diff --git a/daily/us/nasdaq stocks/3/tnonw.us.txt b/daily/us/nasdaq stocks/3/tnonw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..650259711f50f5414db7e0365468e2a7f2766ed5
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tnonw.us.txt	
@@ -0,0 +1,453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNONW.US,D,20230616,000000,0.1,0.1135,0.09,0.1135,150918,0
+TNONW.US,D,20230620,000000,0.12,0.12,0.08,0.113091,20122,0
+TNONW.US,D,20230621,000000,0.12,0.12,0.1088,0.109,21662,0
+TNONW.US,D,20230623,000000,0.0888,0.09,0.08,0.09,8324,0
+TNONW.US,D,20230627,000000,0.119,0.126,0.1187,0.1187,3800,0
+TNONW.US,D,20230628,000000,0.11,0.11,0.11,0.11,30100,0
+TNONW.US,D,20230629,000000,0.11,0.1106,0.08,0.08,2811,0
+TNONW.US,D,20230707,000000,0.0947,0.1403,0.085,0.085,5268,0
+TNONW.US,D,20230710,000000,0.087,0.087,0.087,0.087,400,0
+TNONW.US,D,20230714,000000,0.099,0.099,0.099,0.099,300,0
+TNONW.US,D,20230718,000000,0.0998,0.1045,0.08,0.09,26725,0
+TNONW.US,D,20230724,000000,0.1,0.1,0.099,0.099,1222,0
+TNONW.US,D,20230725,000000,0.11,0.11,0.1075,0.11,20550,0
+TNONW.US,D,20230727,000000,0.1146,0.1146,0.0651,0.0651,8890,0
+TNONW.US,D,20230728,000000,0.0738,0.1489,0.0691,0.085,18370,0
+TNONW.US,D,20230731,000000,0.0875,0.1269,0.0802,0.0851,4371,0
+TNONW.US,D,20230801,000000,0.0995,0.1256,0.085,0.085,22320,0
+TNONW.US,D,20230802,000000,0.08,0.1031,0.08,0.09,2452,0
+TNONW.US,D,20230803,000000,0.1869,0.1869,0.1,0.1,1207,0
+TNONW.US,D,20230804,000000,0.09,0.09,0.085,0.09,2502,0
+TNONW.US,D,20230807,000000,0.0906,0.0906,0.09,0.09,609,0
+TNONW.US,D,20230809,000000,0.1141,0.1899,0.0654,0.092,45980,0
+TNONW.US,D,20230810,000000,0.094,0.094,0.0721,0.0806,4261,0
+TNONW.US,D,20230814,000000,0.0807,0.0807,0.0807,0.0807,123,0
+TNONW.US,D,20230815,000000,0.0838,0.0838,0.0718,0.0718,885,0
+TNONW.US,D,20230821,000000,0.1034,0.1039,0.0616,0.0616,2006,0
+TNONW.US,D,20230822,000000,0.076,0.085,0.061,0.061,6308,0
+TNONW.US,D,20230823,000000,0.0839,0.1104,0.08,0.08,15973,0
+TNONW.US,D,20230824,000000,0.075,0.07925,0.075,0.07925,10853,0
+TNONW.US,D,20230825,000000,0.0792,0.09768,0.0792,0.090443,1800,0
+TNONW.US,D,20230828,000000,0.0904,0.10216,0.058,0.058,9334,0
+TNONW.US,D,20230829,000000,0.07,0.07,0.07,0.07,606,0
+TNONW.US,D,20230830,000000,0.071,0.075,0.071,0.075,9450,0
+TNONW.US,D,20230831,000000,0.075,0.0751,0.05,0.05,6306,0
+TNONW.US,D,20230901,000000,0.06,0.06,0.0596,0.0596,700,0
+TNONW.US,D,20230905,000000,0.0596,0.0701,0.0596,0.07,4121,0
+TNONW.US,D,20230906,000000,0.0801,0.0801,0.0731,0.0731,481,0
+TNONW.US,D,20230907,000000,0.1087,0.21,0.0704,0.08,28190,0
+TNONW.US,D,20230908,000000,0.08,0.08,0.08,0.08,490,0
+TNONW.US,D,20230911,000000,0.0601,0.07,0.06,0.06,8815,0
+TNONW.US,D,20230912,000000,0.06,0.06,0.039903,0.06,435797,0
+TNONW.US,D,20230914,000000,0.0522,0.079,0.0399,0.07,24374,0
+TNONW.US,D,20230915,000000,0.045,0.0451,0.045,0.0451,8037,0
+TNONW.US,D,20230918,000000,0.052,0.067,0.052,0.053,60059,0
+TNONW.US,D,20230919,000000,0.0641,0.2184,0.0641,0.08,11000,0
+TNONW.US,D,20230920,000000,0.065,0.065,0.065,0.065,200,0
+TNONW.US,D,20230921,000000,0.0587,0.0748,0.0318,0.052,1811,0
+TNONW.US,D,20230922,000000,0.08,0.08,0.033,0.0502,27153,0
+TNONW.US,D,20230926,000000,0.0538,0.0785,0.0308,0.0402,78773,0
+TNONW.US,D,20230927,000000,0.040475,0.040475,0.040475,0.040475,100,0
+TNONW.US,D,20230929,000000,0.068,0.068,0.0408,0.0408,12668,0
+TNONW.US,D,20231002,000000,0.0612,0.0631,0.01,0.049,32854,0
+TNONW.US,D,20231003,000000,0.0102,0.0588,0.0102,0.0225,3093,0
+TNONW.US,D,20231004,000000,0.0446,0.0491,0.0202,0.0469,2368,0
+TNONW.US,D,20231005,000000,0.0441,0.0461,0.0201,0.0201,1926,0
+TNONW.US,D,20231009,000000,0.041037,0.041037,0.0219,0.0219,2276,0
+TNONW.US,D,20231010,000000,0.0251,0.0448,0.0251,0.0336,5331,0
+TNONW.US,D,20231011,000000,0.03,0.0301,0.03,0.0301,2144,0
+TNONW.US,D,20231012,000000,0.031,0.0311,0.031,0.031,19490,0
+TNONW.US,D,20231019,000000,0.0231,0.0394,0.0231,0.0286,12600,0
+TNONW.US,D,20231024,000000,0.03,0.03,0.0223,0.0299,14375,0
+TNONW.US,D,20231025,000000,0.0399,0.0399,0.0399,0.0399,475,0
+TNONW.US,D,20231027,000000,0.0344,0.0397,0.02,0.029251,40691,0
+TNONW.US,D,20231031,000000,0.0201,0.0351,0.0107,0.0351,118666,0
+TNONW.US,D,20231101,000000,0.035,0.036368,0.035,0.036368,3200,0
+TNONW.US,D,20231102,000000,0.0475,0.0475,0.0475,0.0475,50400,0
+TNONW.US,D,20231103,000000,0.0549,0.056,0.025,0.049,53485,0
+TNONW.US,D,20231106,000000,0.039951,0.065001,0.03,0.06,172463,0
+TNONW.US,D,20231107,000000,0.0667,0.0667,0.06,0.06,232501,0
+TNONW.US,D,20231108,000000,0.069,0.13,0.0601,0.1175,1047652,0
+TNONW.US,D,20231109,000000,0.11,0.11,0.0701,0.08,308200,0
+TNONW.US,D,20231110,000000,0.06,0.062,0.0505,0.062,4502,0
+TNONW.US,D,20231113,000000,0.0505,0.0779,0.0505,0.0779,59800,0
+TNONW.US,D,20231114,000000,0.0779,0.0879,0.0779,0.0879,2048,0
+TNONW.US,D,20231121,000000,0.05,0.05,0.05,0.05,500,0
+TNONW.US,D,20231122,000000,0.04,0.04,0.04,0.04,500,0
+TNONW.US,D,20231124,000000,0.03,0.05,0.025,0.0251,6500,0
+TNONW.US,D,20231127,000000,0.059,0.059,0.0351,0.0351,100300,0
+TNONW.US,D,20231130,000000,0.030099,0.05,0.030099,0.05,2441,0
+TNONW.US,D,20231201,000000,0.0301,0.0498,0.0276,0.0498,700,0
+TNONW.US,D,20231211,000000,0.0222,0.032,0.0222,0.025,93198,0
+TNONW.US,D,20231214,000000,0.03005,0.0339,0.03005,0.032168,1200,0
+TNONW.US,D,20231222,000000,0.044,0.044,0.0439,0.044,500,0
+TNONW.US,D,20231226,000000,0.06,0.0767,0.0537,0.062096,756,0
+TNONW.US,D,20231227,000000,0.07,0.0801,0.07,0.08,24100,0
+TNONW.US,D,20240102,000000,0.0182,0.086,0.0182,0.053,4904,0
+TNONW.US,D,20240108,000000,0.039,0.039,0.039,0.039,200,0
+TNONW.US,D,20240112,000000,0.0699,0.0699,0.0699,0.0699,100,0
+TNONW.US,D,20240117,000000,0.03,0.03,0.0203,0.0203,1000,0
+TNONW.US,D,20240118,000000,0.0263,0.0263,0.0263,0.0263,289,0
+TNONW.US,D,20240122,000000,0.0341,0.0341,0.0341,0.0341,200,0
+TNONW.US,D,20240123,000000,0.0443,0.0443,0.0443,0.0443,800,0
+TNONW.US,D,20240124,000000,0.0575,0.0575,0.0575,0.0575,200,0
+TNONW.US,D,20240125,000000,0.0346,0.0346,0.0346,0.0346,356,0
+TNONW.US,D,20240126,000000,0.0449,0.06,0.0449,0.06,500,0
+TNONW.US,D,20240131,000000,0.042,0.042,0.0145,0.0293,54080,0
+TNONW.US,D,20240201,000000,0.038,0.038,0.0323,0.0323,402,0
+TNONW.US,D,20240207,000000,0.04,0.0494,0.0155,0.0484,4609,0
+TNONW.US,D,20240213,000000,0.0499,0.0629,0.0499,0.0629,1000,0
+TNONW.US,D,20240220,000000,0.05,0.05,0.0171,0.0171,340,0
+TNONW.US,D,20240227,000000,0.0499,0.0595,0.0499,0.0499,2540,0
+TNONW.US,D,20240228,000000,0.0499,0.05,0.0499,0.05,2200,0
+TNONW.US,D,20240229,000000,0.0212,0.0499,0.0212,0.0499,700,0
+TNONW.US,D,20240301,000000,0.0275,0.0499,0.0275,0.0499,401,0
+TNONW.US,D,20240307,000000,0.0498,0.0498,0.0498,0.0498,213,0
+TNONW.US,D,20240308,000000,0.0243,0.0496,0.0217,0.0468,7048,0
+TNONW.US,D,20240311,000000,0.0235,0.05,0.0225,0.038,33849,0
+TNONW.US,D,20240313,000000,0.05,0.05,0.05,0.05,706,0
+TNONW.US,D,20240314,000000,0.0696,0.0696,0.0696,0.0696,1471,0
+TNONW.US,D,20240315,000000,0.069,0.0691,0.0659,0.0691,1101,0
+TNONW.US,D,20240319,000000,0.0487,0.0487,0.0487,0.0487,752,0
+TNONW.US,D,20240320,000000,0.0325,0.0684,0.0246,0.06,30391,0
+TNONW.US,D,20240321,000000,0.0314,0.06,0.0314,0.055,23479,0
+TNONW.US,D,20240326,000000,0.03,0.03,0.0226,0.0283,5114,0
+TNONW.US,D,20240327,000000,0.0268,0.09,0.0257,0.048,63141,0
+TNONW.US,D,20240328,000000,0.0581,0.0608,0.0503,0.0588,34063,0
+TNONW.US,D,20240404,000000,0.0752,0.0752,0.0752,0.0752,1490,0
+TNONW.US,D,20240409,000000,0.041,0.041,0.041,0.041,184,0
+TNONW.US,D,20240410,000000,0.05,0.05,0.0402,0.05,15000,0
+TNONW.US,D,20240416,000000,0.0692,0.09,0.0692,0.07,2107,0
+TNONW.US,D,20240417,000000,0.04,0.0404,0.04,0.04,6835,0
+TNONW.US,D,20240418,000000,0.0386,0.0386,0.0251,0.0251,10213,0
+TNONW.US,D,20240419,000000,0.0326,0.0419,0.0326,0.0354,6516,0
+TNONW.US,D,20240422,000000,0.035,0.035,0.031684,0.035,13600,0
+TNONW.US,D,20240425,000000,0.046,0.046,0.046,0.046,299,0
+TNONW.US,D,20240426,000000,0.0777,0.0894,0.0775,0.0888,6896,0
+TNONW.US,D,20240429,000000,0.039899,0.04,0.0257,0.0399,10602,0
+TNONW.US,D,20240430,000000,0.0287,0.0327,0.0287,0.0301,1039,0
+TNONW.US,D,20240501,000000,0.0283,0.0344,0.0283,0.0344,2719,0
+TNONW.US,D,20240502,000000,0.0613,0.0686,0.04,0.0686,8545,0
+TNONW.US,D,20240503,000000,0.04,0.0541,0.04,0.04,6250,0
+TNONW.US,D,20240506,000000,0.04,0.04,0.0256,0.04,1959,0
+TNONW.US,D,20240507,000000,0.04,0.04,0.04,0.04,300,0
+TNONW.US,D,20240509,000000,0.04,0.0458,0.0262,0.0341,31530,0
+TNONW.US,D,20240510,000000,0.056,0.0679,0.0522,0.055,14677,0
+TNONW.US,D,20240513,000000,0.0609,0.0676,0.055,0.0667,15552,0
+TNONW.US,D,20240514,000000,0.068,0.068,0.068,0.068,204,0
+TNONW.US,D,20240515,000000,0.0409,0.05,0.0409,0.0459,1800,0
+TNONW.US,D,20240517,000000,0.0579,0.0579,0.0515,0.0546,1119,0
+TNONW.US,D,20240520,000000,0.06,0.06,0.06,0.06,226,0
+TNONW.US,D,20240521,000000,0.06,0.06,0.06,0.06,300,0
+TNONW.US,D,20240524,000000,0.0339,0.0401,0.0339,0.0401,2975,0
+TNONW.US,D,20240528,000000,0.0521,0.0582,0.0521,0.0582,2840,0
+TNONW.US,D,20240529,000000,0.0339,0.0406,0.0339,0.0406,3980,0
+TNONW.US,D,20240530,000000,0.0767,0.088,0.0536,0.065,5147,0
+TNONW.US,D,20240531,000000,0.0633,0.0633,0.0633,0.0633,100,0
+TNONW.US,D,20240604,000000,0.075,0.075,0.075,0.075,300,0
+TNONW.US,D,20240610,000000,0.0467,0.05,0.0467,0.05,1307,0
+TNONW.US,D,20240611,000000,0.0552,0.0552,0.0552,0.0552,929,0
+TNONW.US,D,20240612,000000,0.0521,0.0594,0.0475,0.053,4038,0
+TNONW.US,D,20240613,000000,0.0579,0.0643,0.0579,0.0579,612,0
+TNONW.US,D,20240614,000000,0.0661,0.0661,0.0561,0.0561,1719,0
+TNONW.US,D,20240621,000000,0.0604,0.0604,0.0604,0.0604,1642,0
+TNONW.US,D,20240625,000000,0.0286,0.0439,0.0264,0.033,13719,0
+TNONW.US,D,20240627,000000,0.0409,0.0409,0.0409,0.0409,429,0
+TNONW.US,D,20240628,000000,0.0499,0.0499,0.0499,0.0499,300,0
+TNONW.US,D,20240701,000000,0.0579,0.085,0.0579,0.085,5045,0
+TNONW.US,D,20240705,000000,0.078,0.078,0.078,0.078,100,0
+TNONW.US,D,20240711,000000,0.0416,0.0416,0.0413,0.0413,1200,0
+TNONW.US,D,20240716,000000,0.0418,0.0479,0.0335,0.0475,21516,0
+TNONW.US,D,20240717,000000,0.0391,0.0586,0.0391,0.0469,10963,0
+TNONW.US,D,20240718,000000,0.0337,0.0746,0.0307,0.0612,30420,0
+TNONW.US,D,20240719,000000,0.0391,0.041,0.0322,0.0322,4086,0
+TNONW.US,D,20240722,000000,0.0394,0.045,0.0359,0.045,5875,0
+TNONW.US,D,20240723,000000,0.06,0.06,0.036,0.0445,11305,0
+TNONW.US,D,20240724,000000,0.0391,0.07,0.0356,0.0367,27665,0
+TNONW.US,D,20240725,000000,0.07,0.07,0.043,0.043,13074,0
+TNONW.US,D,20240726,000000,0.054,0.054,0.0509,0.0535,1121,0
+TNONW.US,D,20240729,000000,0.04,0.04,0.04,0.04,200,0
+TNONW.US,D,20240731,000000,0.069,0.069,0.069,0.069,235,0
+TNONW.US,D,20240801,000000,0.069,0.069,0.069,0.069,30257,0
+TNONW.US,D,20240805,000000,0.0401,0.07,0.04,0.07,2131,0
+TNONW.US,D,20240807,000000,0.0401,0.0699,0.04,0.0403,4668,0
+TNONW.US,D,20240808,000000,0.0404,0.0404,0.04,0.040101,7040,0
+TNONW.US,D,20240820,000000,0.0499,0.0499,0.0499,0.0499,1250,0
+TNONW.US,D,20240821,000000,0.0353,0.0353,0.0351,0.0351,1500,0
+TNONW.US,D,20240904,000000,0.0361,0.0361,0.0351,0.0351,2954,0
+TNONW.US,D,20240905,000000,0.05,0.05,0.0351,0.04005,1026,0
+TNONW.US,D,20240906,000000,0.05,0.05,0.05,0.05,101,0
+TNONW.US,D,20240912,000000,0.0472,0.09,0.03,0.035,371251,0
+TNONW.US,D,20240913,000000,0.055,0.09,0.043,0.054,2131605,0
+TNONW.US,D,20240916,000000,0.054,0.054,0.0352,0.0401,271539,0
+TNONW.US,D,20240917,000000,0.04,0.0495,0.031,0.0411,71198,0
+TNONW.US,D,20240918,000000,0.0411,0.0479,0.0326,0.036349,62247,0
+TNONW.US,D,20240919,000000,0.036401,0.0434,0.0352,0.0434,62704,0
+TNONW.US,D,20240920,000000,0.047,0.0697,0.0363,0.036301,189246,0
+TNONW.US,D,20240923,000000,0.04,0.0493,0.0301,0.0366,23083,0
+TNONW.US,D,20240924,000000,0.0366,0.0367,0.0312,0.0356,50715,0
+TNONW.US,D,20240925,000000,0.0425,0.0469,0.0375,0.04,107197,0
+TNONW.US,D,20240926,000000,0.0312,0.0445,0.0312,0.032,50248,0
+TNONW.US,D,20240927,000000,0.04,0.0435,0.0315,0.040099,36324,0
+TNONW.US,D,20240930,000000,0.0409,0.041,0.0304,0.0305,53213,0
+TNONW.US,D,20241001,000000,0.0334,0.0386,0.0326,0.0326,15343,0
+TNONW.US,D,20241002,000000,0.034051,0.034051,0.0221,0.0301,152980,0
+TNONW.US,D,20241003,000000,0.0295,0.0337,0.0252,0.0262,19110,0
+TNONW.US,D,20241004,000000,0.029001,0.0324,0.024101,0.0324,2360,0
+TNONW.US,D,20241007,000000,0.0318,0.0324,0.024101,0.0324,3858,0
+TNONW.US,D,20241008,000000,0.023,0.026999,0.023,0.026999,3749,0
+TNONW.US,D,20241009,000000,0.029999,0.03,0.0252,0.03,5490,0
+TNONW.US,D,20241010,000000,0.0221,0.0221,0.0221,0.0221,1255,0
+TNONW.US,D,20241011,000000,0.0225,0.0225,0.022101,0.022101,1999,0
+TNONW.US,D,20241014,000000,0.0248,0.0291,0.0221,0.0266,4280,0
+TNONW.US,D,20241015,000000,0.0275,0.0275,0.0243,0.0243,2456,0
+TNONW.US,D,20241016,000000,0.0221,0.0272,0.0221,0.0272,2082,0
+TNONW.US,D,20241017,000000,0.0221,0.0266,0.0205,0.025341,39229,0
+TNONW.US,D,20241018,000000,0.03,0.038,0.0251,0.0251,22579,0
+TNONW.US,D,20241021,000000,0.021,0.021,0.015,0.020385,46278,0
+TNONW.US,D,20241022,000000,0.025,0.025,0.0249,0.0249,10769,0
+TNONW.US,D,20241023,000000,0.0182,0.0322,0.0182,0.0297,1727,0
+TNONW.US,D,20241024,000000,0.0299,0.0299,0.0205,0.0206,1020,0
+TNONW.US,D,20241025,000000,0.0212,0.033,0.0163,0.0245,19310,0
+TNONW.US,D,20241029,000000,0.0202,0.0285,0.0202,0.028,7039,0
+TNONW.US,D,20241030,000000,0.028,0.028,0.028,0.028,39886,0
+TNONW.US,D,20241031,000000,0.03,0.03,0.02,0.02,18150,0
+TNONW.US,D,20241101,000000,0.021,0.0398,0.0181,0.0181,25525,0
+TNONW.US,D,20241104,000000,0.0181,0.0183,0.018,0.0183,18399,0
+TNONW.US,D,20241105,000000,0.02,0.0259,0.0129,0.015,708881,0
+TNONW.US,D,20241106,000000,0.02,0.02,0.0179,0.0184,5894,0
+TNONW.US,D,20241108,000000,0.02,0.02,0.018,0.018,21005,0
+TNONW.US,D,20241111,000000,0.015,0.0165,0.015,0.0165,14534,0
+TNONW.US,D,20241112,000000,0.017899,0.018,0.0165,0.018,38743,0
+TNONW.US,D,20241113,000000,0.0121,0.0178,0.0121,0.0178,2657,0
+TNONW.US,D,20241114,000000,0.0175,0.0175,0.0121,0.0121,10000,0
+TNONW.US,D,20241115,000000,0.012252,0.0179,0.012252,0.0179,4515,0
+TNONW.US,D,20241118,000000,0.0173,0.0173,0.0172,0.0172,4419,0
+TNONW.US,D,20241119,000000,0.017,0.0171,0.0169,0.0169,4000,0
+TNONW.US,D,20241122,000000,0.0134,0.0169,0.0133,0.0169,592,0
+TNONW.US,D,20241126,000000,0.0165,0.0166,0.0165,0.0166,745,0
+TNONW.US,D,20241127,000000,0.013337,0.0164,0.0122,0.0122,55336,0
+TNONW.US,D,20241202,000000,0.014797,0.018,0.014797,0.018,2831,0
+TNONW.US,D,20241204,000000,0.017998,0.018,0.0175,0.0175,1600,0
+TNONW.US,D,20241205,000000,0.0176,0.0178,0.0176,0.0176,1511,0
+TNONW.US,D,20241210,000000,0.0178,0.018,0.0111,0.018,10100,0
+TNONW.US,D,20241211,000000,0.018,0.018,0.018,0.018,20174,0
+TNONW.US,D,20241220,000000,0.0151,0.017,0.0125,0.017,656,0
+TNONW.US,D,20241223,000000,0.017,0.017,0.017,0.017,200,0
+TNONW.US,D,20241224,000000,0.0114,0.016999,0.0114,0.016999,68199,0
+TNONW.US,D,20241226,000000,0.014,0.0169,0.014,0.0169,511,0
+TNONW.US,D,20241227,000000,0.0116,0.022,0.0116,0.0137,101249,0
+TNONW.US,D,20241230,000000,0.0128,0.0198,0.0116,0.0198,13189,0
+TNONW.US,D,20241231,000000,0.013,0.0131,0.01,0.0129,166913,0
+TNONW.US,D,20250102,000000,0.013,0.0199,0.012,0.0199,6108,0
+TNONW.US,D,20250103,000000,0.0195,0.0246,0.015,0.0246,49204,0
+TNONW.US,D,20250106,000000,0.0153,0.024,0.0129,0.015301,188613,0
+TNONW.US,D,20250107,000000,0.0153,0.0216,0.0153,0.0216,1100,0
+TNONW.US,D,20250108,000000,0.0156,0.0198,0.0156,0.0198,630,0
+TNONW.US,D,20250110,000000,0.0199,0.02,0.0199,0.02,800,0
+TNONW.US,D,20250113,000000,0.02,0.02,0.019862,0.019862,3165,0
+TNONW.US,D,20250121,000000,0.0161,0.019299,0.0125,0.019299,21412,0
+TNONW.US,D,20250122,000000,0.012568,0.0181,0.012568,0.0181,10000,0
+TNONW.US,D,20250124,000000,0.019257,0.0193,0.015,0.019,142226,0
+TNONW.US,D,20250130,000000,0.0201,0.0201,0.0182,0.0183,4012,0
+TNONW.US,D,20250131,000000,0.016399,0.024,0.0128,0.024,238517,0
+TNONW.US,D,20250203,000000,0.024,0.027,0.0168,0.0269,21886,0
+TNONW.US,D,20250204,000000,0.015,0.02,0.0136,0.0198,124604,0
+TNONW.US,D,20250206,000000,0.01705,0.0198,0.0137,0.0172,67289,0
+TNONW.US,D,20250207,000000,0.0157,0.0172,0.015649,0.0172,5926,0
+TNONW.US,D,20250211,000000,0.017,0.0171,0.017,0.0171,2400,0
+TNONW.US,D,20250212,000000,0.0142,0.0199,0.0142,0.0199,500,0
+TNONW.US,D,20250214,000000,0.019744,0.019744,0.019744,0.019744,1000,0
+TNONW.US,D,20250218,000000,0.0199,0.025,0.015,0.0228,97530,0
+TNONW.US,D,20250304,000000,0.02,0.02,0.02,0.02,600,0
+TNONW.US,D,20250306,000000,0.0151,0.01715,0.015001,0.01715,30616,0
+TNONW.US,D,20250307,000000,0.02,0.02,0.015,0.0199,552,0
+TNONW.US,D,20250311,000000,0.02,0.026,0.015,0.020488,759102,0
+TNONW.US,D,20250312,000000,0.016499,0.0181,0.0105,0.0164,87615,0
+TNONW.US,D,20250313,000000,0.0167,0.0167,0.0166,0.0167,9196,0
+TNONW.US,D,20250314,000000,0.017101,0.018496,0.017,0.017,16286,0
+TNONW.US,D,20250319,000000,0.0196,0.0198,0.0127,0.0127,7300,0
+TNONW.US,D,20250320,000000,0.0197,0.0198,0.0197,0.0197,2617,0
+TNONW.US,D,20250321,000000,0.0127,0.0194,0.0111,0.0193,28599,0
+TNONW.US,D,20250325,000000,0.05,0.0575,0.027,0.029699,2536321,0
+TNONW.US,D,20250326,000000,0.0296,0.0299,0.02,0.0297,458848,0
+TNONW.US,D,20250327,000000,0.0297,0.0325,0.0211,0.0301,97224,0
+TNONW.US,D,20250328,000000,0.0252,0.0299,0.0205,0.028,256325,0
+TNONW.US,D,20250331,000000,0.0282,0.0282,0.0205,0.0205,54260,0
+TNONW.US,D,20250401,000000,0.024249,0.024249,0.0175,0.0205,150708,0
+TNONW.US,D,20250402,000000,0.0273,0.0274,0.0161,0.0216,82173,0
+TNONW.US,D,20250403,000000,0.0173,0.0224,0.0173,0.0224,6800,0
+TNONW.US,D,20250404,000000,0.022501,0.022501,0.015501,0.018,64665,0
+TNONW.US,D,20250407,000000,0.0152,0.0181,0.0152,0.0162,75128,0
+TNONW.US,D,20250408,000000,0.0179,0.0179,0.0162,0.0179,5570,0
+TNONW.US,D,20250409,000000,0.0174,0.0174,0.013,0.0173,55902,0
+TNONW.US,D,20250410,000000,0.0179,0.0234,0.016,0.0234,19959,0
+TNONW.US,D,20250411,000000,0.014,0.024499,0.013,0.0244,10744,0
+TNONW.US,D,20250414,000000,0.0249,0.0249,0.0184,0.0184,29755,0
+TNONW.US,D,20250415,000000,0.0249,0.025,0.0152,0.02,26681,0
+TNONW.US,D,20250416,000000,0.0249,0.0249,0.02399,0.02399,2100,0
+TNONW.US,D,20250417,000000,0.0248,0.0248,0.0248,0.0248,306,0
+TNONW.US,D,20250421,000000,0.0161,0.025,0.0159,0.025,11748,0
+TNONW.US,D,20250423,000000,0.0248,0.0248,0.0201,0.0247,16247,0
+TNONW.US,D,20250424,000000,0.0158,0.02,0.0158,0.02,9900,0
+TNONW.US,D,20250425,000000,0.0198,0.019861,0.0158,0.0197,12681,0
+TNONW.US,D,20250428,000000,0.02,0.024,0.0158,0.0239,20738,0
+TNONW.US,D,20250429,000000,0.0248,0.0299,0.016,0.0261,192809,0
+TNONW.US,D,20250430,000000,0.0295,0.0297,0.0231,0.025,106892,0
+TNONW.US,D,20250501,000000,0.026,0.026,0.0233,0.0249,27389,0
+TNONW.US,D,20250502,000000,0.0247,0.0247,0.0179,0.024,36899,0
+TNONW.US,D,20250505,000000,0.022001,0.0239,0.022,0.0239,6203,0
+TNONW.US,D,20250506,000000,0.0234,0.0234,0.018,0.018,4100,0
+TNONW.US,D,20250507,000000,0.026,0.026,0.018,0.018,17964,0
+TNONW.US,D,20250508,000000,0.0259,0.026,0.0179,0.0181,69065,0
+TNONW.US,D,20250509,000000,0.0235,0.0249,0.0182,0.022,17995,0
+TNONW.US,D,20250512,000000,0.0159,0.0219,0.0156,0.0191,77903,0
+TNONW.US,D,20250513,000000,0.0216,0.0218,0.017,0.02,21397,0
+TNONW.US,D,20250514,000000,0.0227,0.0249,0.0179,0.0249,15846,0
+TNONW.US,D,20250515,000000,0.0181,0.0238,0.0181,0.0199,15939,0
+TNONW.US,D,20250516,000000,0.0183,0.0199,0.0163,0.0199,8372,0
+TNONW.US,D,20250519,000000,0.0172,0.0231,0.0172,0.0215,15416,0
+TNONW.US,D,20250520,000000,0.018,0.0204,0.0175,0.020249,28883,0
+TNONW.US,D,20250522,000000,0.021,0.021694,0.0179,0.019726,22492,0
+TNONW.US,D,20250523,000000,0.0229,0.0229,0.018,0.0181,1500,0
+TNONW.US,D,20250527,000000,0.0229,0.0229,0.0181,0.02,3392,0
+TNONW.US,D,20250528,000000,0.0199,0.0249,0.0183,0.0247,18209,0
+TNONW.US,D,20250530,000000,0.0244,0.0244,0.0232,0.0232,2000,0
+TNONW.US,D,20250602,000000,0.025,0.025,0.0212,0.0228,34281,0
+TNONW.US,D,20250603,000000,0.0236,0.0249,0.0202,0.0224,10815,0
+TNONW.US,D,20250604,000000,0.0238,0.0238,0.0202,0.0202,1819,0
+TNONW.US,D,20250605,000000,0.02,0.02,0.02,0.02,790,0
+TNONW.US,D,20250606,000000,0.02,0.0201,0.02,0.0201,520,0
+TNONW.US,D,20250609,000000,0.0174,0.0174,0.015,0.0161,34126,0
+TNONW.US,D,20250610,000000,0.0151,0.0196,0.015,0.0196,5700,0
+TNONW.US,D,20250611,000000,0.0155,0.0195,0.0151,0.0194,48417,0
+TNONW.US,D,20250612,000000,0.016,0.0168,0.013,0.0168,116166,0
+TNONW.US,D,20250613,000000,0.0167,0.0167,0.0132,0.0167,118583,0
+TNONW.US,D,20250616,000000,0.0159,0.0166,0.0155,0.0166,3800,0
+TNONW.US,D,20250617,000000,0.018,0.018,0.0179,0.0179,4016,0
+TNONW.US,D,20250618,000000,0.0192,0.0192,0.0192,0.0192,1024,0
+TNONW.US,D,20250620,000000,0.0171,0.0195,0.0169,0.0195,15278,0
+TNONW.US,D,20250623,000000,0.015,0.0188,0.015,0.0187,30242,0
+TNONW.US,D,20250625,000000,0.0185,0.0185,0.0151,0.016,139771,0
+TNONW.US,D,20250626,000000,0.0161,0.0161,0.0158,0.0159,10876,0
+TNONW.US,D,20250627,000000,0.0173,0.0184,0.015851,0.0184,6588,0
+TNONW.US,D,20250702,000000,0.0184,0.0184,0.0184,0.0184,999,0
+TNONW.US,D,20250709,000000,0.0183,0.023,0.0183,0.023,20155,0
+TNONW.US,D,20250710,000000,0.02,0.0219,0.02,0.0218,10578,0
+TNONW.US,D,20250711,000000,0.0151,0.0219,0.0151,0.02179,13800,0
+TNONW.US,D,20250714,000000,0.021,0.0219,0.021,0.021,16425,0
+TNONW.US,D,20250715,000000,0.0151,0.022,0.0151,0.02,15804,0
+TNONW.US,D,20250716,000000,0.0219,0.0219,0.0218,0.0218,350,0
+TNONW.US,D,20250717,000000,0.02,0.02,0.0151,0.018,3639,0
+TNONW.US,D,20250721,000000,0.0152,0.0215,0.0152,0.021351,6561,0
+TNONW.US,D,20250722,000000,0.0215,0.0215,0.020228,0.020228,3236,0
+TNONW.US,D,20250724,000000,0.0216,0.0216,0.0153,0.018,106910,0
+TNONW.US,D,20250725,000000,0.0215,0.0215,0.0214,0.0214,2200,0
+TNONW.US,D,20250728,000000,0.0209,0.0209,0.01945,0.0208,19822,0
+TNONW.US,D,20250730,000000,0.0209,0.021,0.018,0.0201,34443,0
+TNONW.US,D,20250731,000000,0.019,0.019,0.018,0.018,465,0
+TNONW.US,D,20250801,000000,0.0216,0.03,0.0194,0.0202,937123,0
+TNONW.US,D,20250804,000000,0.0239,0.026,0.018,0.0229,194210,0
+TNONW.US,D,20250805,000000,0.023,0.023,0.018,0.020399,38517,0
+TNONW.US,D,20250806,000000,0.0243,0.0243,0.018,0.0217,32442,0
+TNONW.US,D,20250807,000000,0.0216,0.024099,0.0183,0.0183,38724,0
+TNONW.US,D,20250808,000000,0.0216,0.0216,0.0216,0.0216,1157,0
+TNONW.US,D,20250811,000000,0.0186,0.0215,0.0186,0.0215,2000,0
+TNONW.US,D,20250812,000000,0.0213,0.0213,0.0186,0.0186,103385,0
+TNONW.US,D,20250813,000000,0.0185,0.0204,0.0185,0.0203,54633,0
+TNONW.US,D,20250814,000000,0.0186,0.0204,0.0167,0.0177,17260,0
+TNONW.US,D,20250815,000000,0.0184,0.0204,0.0183,0.0194,9835,0
+TNONW.US,D,20250818,000000,0.0204,0.0204,0.0181,0.0181,12080,0
+TNONW.US,D,20250820,000000,0.018,0.018,0.0178,0.018,4842,0
+TNONW.US,D,20250821,000000,0.018,0.0204,0.0179,0.019,142994,0
+TNONW.US,D,20250822,000000,0.0204,0.0204,0.019,0.019,12499,0
+TNONW.US,D,20250825,000000,0.0204,0.0204,0.0191,0.0204,19502,0
+TNONW.US,D,20250826,000000,0.0191,0.0191,0.0191,0.0191,4100,0
+TNONW.US,D,20250827,000000,0.0196,0.0197,0.019,0.019,10576,0
+TNONW.US,D,20250828,000000,0.0182,0.0182,0.0182,0.0182,150,0
+TNONW.US,D,20250903,000000,0.02,0.02,0.0183,0.0183,1600,0
+TNONW.US,D,20250904,000000,0.0182,0.0183,0.0182,0.0183,15982,0
+TNONW.US,D,20250905,000000,0.0182,0.0184,0.017,0.018,21498,0
+TNONW.US,D,20250909,000000,0.01845,0.0197,0.01845,0.019699,4650,0
+TNONW.US,D,20250910,000000,0.0203,0.0203,0.0171,0.0203,3587,0
+TNONW.US,D,20250912,000000,0.0175,0.0175,0.0175,0.0175,9900,0
+TNONW.US,D,20250915,000000,0.0175,0.0175,0.0158,0.0158,21349,0
+TNONW.US,D,20250917,000000,0.0157,0.0157,0.015,0.0152,37286,0
+TNONW.US,D,20250919,000000,0.0198,0.0198,0.0194,0.0195,6200,0
+TNONW.US,D,20250924,000000,0.018,0.018,0.018,0.018,2130,0
+TNONW.US,D,20250925,000000,0.0197,0.0197,0.0196,0.0196,4000,0
+TNONW.US,D,20250926,000000,0.0181,0.0198,0.01,0.0195,130693,0
+TNONW.US,D,20250930,000000,0.0166,0.0186,0.014364,0.0186,6100,0
+TNONW.US,D,20251002,000000,0.0148,0.0179,0.0148,0.0179,3303,0
+TNONW.US,D,20251003,000000,0.015,0.0178,0.0141,0.0178,13281,0
+TNONW.US,D,20251007,000000,0.0153,0.0175,0.0153,0.0175,1000,0
+TNONW.US,D,20251008,000000,0.0173,0.0174,0.015,0.0173,16966,0
+TNONW.US,D,20251009,000000,0.0151,0.0151,0.0141,0.0146,21397,0
+TNONW.US,D,20251010,000000,0.015,0.0195,0.015,0.019399,16739,0
+TNONW.US,D,20251013,000000,0.019,0.0204,0.0146,0.0203,193997,0
+TNONW.US,D,20251014,000000,0.0204,0.020501,0.0189,0.019,24621,0
+TNONW.US,D,20251015,000000,0.0208,0.0349,0.0146,0.0309,878307,0
+TNONW.US,D,20251016,000000,0.0345,0.0349,0.0151,0.0343,360280,0
+TNONW.US,D,20251017,000000,0.0259,0.027,0.015,0.0199,435821,0
+TNONW.US,D,20251020,000000,0.02,0.0249,0.0157,0.0204,52900,0
+TNONW.US,D,20251021,000000,0.0204,0.024,0.0204,0.0239,68786,0
+TNONW.US,D,20251022,000000,0.0247,0.0247,0.0203,0.021,22340,0
+TNONW.US,D,20251023,000000,0.021,0.021,0.0198,0.021,37218,0
+TNONW.US,D,20251024,000000,0.0207,0.0209,0.0206,0.0209,21686,0
+TNONW.US,D,20251028,000000,0.02045,0.0208,0.0201,0.0208,14410,0
+TNONW.US,D,20251029,000000,0.0204,0.0204,0.0204,0.0204,2100,0
+TNONW.US,D,20251030,000000,0.0201,0.0201,0.0112,0.0166,309675,0
+TNONW.US,D,20251031,000000,0.0132,0.0162,0.0132,0.0135,18098,0
+TNONW.US,D,20251103,000000,0.0146,0.0146,0.013,0.0146,432669,0
+TNONW.US,D,20251104,000000,0.013,0.0168,0.01,0.0163,90489,0
+TNONW.US,D,20251105,000000,0.0133,0.0158,0.01,0.0154,109149,0
+TNONW.US,D,20251107,000000,0.0143,0.0151,0.0107,0.0151,21343,0
+TNONW.US,D,20251110,000000,0.0147,0.0147,0.0108,0.0131,2178,0
+TNONW.US,D,20251111,000000,0.0123,0.013,0.012,0.0121,18100,0
+TNONW.US,D,20251113,000000,0.011799,0.0126,0.0111,0.0111,13581,0
+TNONW.US,D,20251114,000000,0.0111,0.0144,0.011,0.0144,40375,0
+TNONW.US,D,20251117,000000,0.011,0.0158,0.0109,0.0158,6050,0
+TNONW.US,D,20251119,000000,0.0155,0.016,0.0142,0.0145,7002,0
+TNONW.US,D,20251120,000000,0.0158,0.0158,0.0156,0.0156,2001,0
+TNONW.US,D,20251124,000000,0.0148,0.0154,0.0104,0.0148,33700,0
+TNONW.US,D,20251125,000000,0.011,0.013599,0.0104,0.013599,42549,0
+TNONW.US,D,20251126,000000,0.0147,0.0147,0.0105,0.0139,5300,0
+TNONW.US,D,20251128,000000,0.0145,0.0145,0.0145,0.0145,100,0
+TNONW.US,D,20251201,000000,0.012,0.0145,0.0106,0.0145,13300,0
+TNONW.US,D,20251202,000000,0.011001,0.0127,0.0106,0.0127,105638,0
+TNONW.US,D,20251203,000000,0.0125,0.0125,0.0125,0.0125,200,0
+TNONW.US,D,20251204,000000,0.0123,0.0123,0.012,0.012,1100,0
+TNONW.US,D,20251205,000000,0.0107,0.0119,0.0107,0.0119,3366,0
+TNONW.US,D,20251208,000000,0.0117,0.0121,0.0117,0.0121,3200,0
+TNONW.US,D,20251209,000000,0.011501,0.012,0.0105,0.012,12503,0
+TNONW.US,D,20251210,000000,0.0107,0.012,0.0106,0.0117,8209,0
+TNONW.US,D,20251211,000000,0.0118,0.0119,0.0117,0.0119,2733,0
+TNONW.US,D,20251212,000000,0.0118,0.012,0.0106,0.011799,24369,0
+TNONW.US,D,20251215,000000,0.0108,0.0118,0.0107,0.0118,30371,0
+TNONW.US,D,20251216,000000,0.0118,0.0118,0.0117,0.011767,11560,0
+TNONW.US,D,20251218,000000,0.0118,0.0118,0.0118,0.0118,5000,0
+TNONW.US,D,20251222,000000,0.0118,0.0123,0.0112,0.0119,27020,0
+TNONW.US,D,20251223,000000,0.0119,0.012,0.0111,0.0111,71559,0
+TNONW.US,D,20251231,000000,0.0112,0.0112,0.0103,0.0105,49016,0
+TNONW.US,D,20260102,000000,0.0104,0.0116,0.0104,0.0116,6290,0
+TNONW.US,D,20260105,000000,0.0117,0.0126,0.0105,0.0126,6000,0
+TNONW.US,D,20260106,000000,0.0124,0.0124,0.0105,0.0109,34591,0
+TNONW.US,D,20260107,000000,0.0119,0.0119,0.01,0.0108,36491,0
+TNONW.US,D,20260108,000000,0.0116,0.0116,0.0107,0.0111,2663,0
+TNONW.US,D,20260109,000000,0.0116,0.0119,0.011295,0.0119,7058,0
+TNONW.US,D,20260112,000000,0.01105,0.0118,0.0103,0.0116,14000,0
+TNONW.US,D,20260114,000000,0.0115,0.0115,0.0114,0.0114,1600,0
+TNONW.US,D,20260121,000000,0.0136,0.015,0.0136,0.015,3000,0
+TNONW.US,D,20260122,000000,0.0147,0.0147,0.011,0.0113,195312,0
+TNONW.US,D,20260123,000000,0.0113,0.0114,0.0061,0.008,366976,0
+TNONW.US,D,20260130,000000,0.0115,0.0128,0.0081,0.012101,40059,0
+TNONW.US,D,20260202,000000,0.0085,0.015,0.0085,0.015,9653,0
+TNONW.US,D,20260203,000000,0.0089,0.0117,0.0089,0.0117,12000,0
+TNONW.US,D,20260204,000000,0.009,0.0108,0.0087,0.0088,61500,0
+TNONW.US,D,20260205,000000,0.0095,0.0097,0.0095,0.0097,9800,0
+TNONW.US,D,20260209,000000,0.0107,0.0116,0.0095,0.0116,19048,0
+TNONW.US,D,20260210,000000,0.0115,0.0115,0.009,0.0092,8592,0
+TNONW.US,D,20260212,000000,0.01,0.0102,0.01,0.0102,19600,0
+TNONW.US,D,20260217,000000,0.01,0.0102,0.0088,0.0099,1300,0
+TNONW.US,D,20260218,000000,0.0111,0.0111,0.0101,0.0111,10200,0
diff --git a/daily/us/nasdaq stocks/3/tomz.us.txt b/daily/us/nasdaq stocks/3/tomz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e6e45cb517edf10f7ebd13d3d675f612d49c738
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tomz.us.txt	
@@ -0,0 +1,1610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOMZ.US,D,20190213,000000,0.9,0.96,0.9,0.96,26094,0
+TOMZ.US,D,20190221,000000,0.94,0.96,0.94,0.96,27162,0
+TOMZ.US,D,20190222,000000,0.96,1,0.96,0.96,3250,0
+TOMZ.US,D,20190225,000000,0.96,0.96,0.96,0.96,1250,0
+TOMZ.US,D,20190313,000000,1,1,0.96,0.96,1350,0
+TOMZ.US,D,20190314,000000,1,1,0.96,0.96,2650,0
+TOMZ.US,D,20190319,000000,0.96,0.96,0.95,0.96,4545,0
+TOMZ.US,D,20190320,000000,0.96,0.96,0.96,0.96,3938,0
+TOMZ.US,D,20190322,000000,0.96,0.96,0.96,0.96,1250,0
+TOMZ.US,D,20190325,000000,0.96,0.96,0.96,0.96,218,0
+TOMZ.US,D,20190326,000000,0.91,0.96,0.91,0.96,3532,0
+TOMZ.US,D,20190329,000000,0.96,0.96,0.96,0.96,1000,0
+TOMZ.US,D,20190403,000000,0.9,0.96,0.87,0.96,2088,0
+TOMZ.US,D,20190408,000000,0.76,0.96,0.76,0.96,1500,0
+TOMZ.US,D,20190409,000000,0.9,0.96,0.9,0.96,344,0
+TOMZ.US,D,20190410,000000,0.93,1.02,0.93,0.96,47311,0
+TOMZ.US,D,20190411,000000,0.91,1.44,0.88,1.12,29688,0
+TOMZ.US,D,20190412,000000,1.04,1.04,0.92,1.04,7588,0
+TOMZ.US,D,20190415,000000,1.02,1.04,1.02,1.04,6034,0
+TOMZ.US,D,20190416,000000,1.04,1.05,0.96,1.05,26061,0
+TOMZ.US,D,20190417,000000,1.12,1.12,1.12,1.12,80,0
+TOMZ.US,D,20190418,000000,1.13,1.13,1.12,1.13,8275,0
+TOMZ.US,D,20190422,000000,1.13,1.13,1.12,1.13,6731,0
+TOMZ.US,D,20190423,000000,1.16,1.16,1.13,1.13,1588,0
+TOMZ.US,D,20190424,000000,1.15,1.15,1.15,1.15,69,0
+TOMZ.US,D,20190425,000000,1.16,1.16,1.12,1.16,4620,0
+TOMZ.US,D,20190426,000000,1.15,1.16,1.15,1.16,1413,0
+TOMZ.US,D,20190429,000000,1.16,1.16,1.12,1.12,2531,0
+TOMZ.US,D,20190430,000000,1.13,1.13,1.12,1.12,4994,0
+TOMZ.US,D,20190501,000000,1.12,1.14,1.04,1.04,5492,0
+TOMZ.US,D,20190502,000000,1.15,1.15,1.04,1.13,3381,0
+TOMZ.US,D,20190503,000000,1.13,1.13,1.13,1.13,1193,0
+TOMZ.US,D,20190506,000000,1.05,1.05,1.05,1.05,1285,0
+TOMZ.US,D,20190507,000000,1.12,1.12,1.04,1.04,8157,0
+TOMZ.US,D,20190508,000000,1.12,1.12,1.12,1.12,75,0
+TOMZ.US,D,20190509,000000,1.12,1.15,0.98,0.98,1474,0
+TOMZ.US,D,20190510,000000,1.16,1.16,1.16,1.16,50,0
+TOMZ.US,D,20190513,000000,1.12,1.16,0.98,0.98,1400,0
+TOMZ.US,D,20190514,000000,1.16,1.16,0.98,0.98,3010,0
+TOMZ.US,D,20190516,000000,1.08,1.08,0.92,0.98,8900,0
+TOMZ.US,D,20190517,000000,1.04,1.12,1.01,1.12,2628,0
+TOMZ.US,D,20190520,000000,1.12,1.12,1.1,1.1,975,0
+TOMZ.US,D,20190521,000000,1.04,1.04,0.98,0.98,3115,0
+TOMZ.US,D,20190522,000000,0.98,0.98,0.94,0.94,1319,0
+TOMZ.US,D,20190523,000000,0.94,1.04,0.94,1.04,1250,0
+TOMZ.US,D,20190528,000000,0.94,1.04,0.94,1.04,213,0
+TOMZ.US,D,20190530,000000,1,1.08,1,1.08,5625,0
+TOMZ.US,D,20190531,000000,1.08,1.12,1.04,1.12,4930,0
+TOMZ.US,D,20190605,000000,1,1.06,1,1.06,331,0
+TOMZ.US,D,20190610,000000,1,1.06,1,1.06,1488,0
+TOMZ.US,D,20190612,000000,1.12,1.12,1.12,1.12,63,0
+TOMZ.US,D,20190613,000000,1,1,1,1,50,0
+TOMZ.US,D,20190614,000000,1.12,1.12,1.12,1.12,629,0
+TOMZ.US,D,20190617,000000,1.12,1.12,1.12,1.12,1161,0
+TOMZ.US,D,20190619,000000,1.12,1.12,1.12,1.12,138,0
+TOMZ.US,D,20190620,000000,1,1.12,1,1.12,4371,0
+TOMZ.US,D,20190621,000000,1.12,1.12,1.06,1.06,213,0
+TOMZ.US,D,20190624,000000,1.07,1.12,1.07,1.08,4813,0
+TOMZ.US,D,20190625,000000,1.08,1.12,1.08,1.12,10844,0
+TOMZ.US,D,20190626,000000,1.04,1.04,0.84,1,8691,0
+TOMZ.US,D,20190627,000000,0.93,1,0.93,1,1456,0
+TOMZ.US,D,20190701,000000,1,1,1,1,625,0
+TOMZ.US,D,20190723,000000,0.97,0.99,0.95,0.95,556,0
+TOMZ.US,D,20190731,000000,0.93,1.01,0.93,1.01,1250,0
+TOMZ.US,D,20190807,000000,0.96,0.96,0.96,0.96,184,0
+TOMZ.US,D,20190808,000000,0.96,0.96,0.96,0.96,188,0
+TOMZ.US,D,20190926,000000,0.96,0.96,0.96,0.96,688,0
+TOMZ.US,D,20190930,000000,1.03,1.03,1.03,1.03,500,0
+TOMZ.US,D,20191001,000000,1.04,1.04,1.04,1.04,3419,0
+TOMZ.US,D,20191021,000000,1.03,1.03,1.02,1.02,1650,0
+TOMZ.US,D,20191028,000000,0.95,0.95,0.95,0.95,38,0
+TOMZ.US,D,20191104,000000,0.94,0.94,0.93,0.94,1727,0
+TOMZ.US,D,20191105,000000,0.98,1.03,0.94,1,12021,0
+TOMZ.US,D,20191223,000000,0.9,0.96,0.9,0.96,14295,0
+TOMZ.US,D,20191227,000000,0.92,0.99,0.92,0.96,6052,0
+TOMZ.US,D,20200102,000000,0.98,0.98,0.92,0.96,938,0
+TOMZ.US,D,20200103,000000,0.96,1,0.88,1,3750,0
+TOMZ.US,D,20200108,000000,0.88,0.96,0.88,0.96,2913,0
+TOMZ.US,D,20200109,000000,1.04,1.04,0.97,0.98,5400,0
+TOMZ.US,D,20200110,000000,1,1.02,1,1,16448,0
+TOMZ.US,D,20200113,000000,0.99,1,0.88,1,8034,0
+TOMZ.US,D,20200117,000000,0.88,0.97,0.88,0.97,1500,0
+TOMZ.US,D,20200121,000000,0.97,0.98,0.97,0.98,3750,0
+TOMZ.US,D,20200122,000000,0.98,0.99,0.98,0.98,2813,0
+TOMZ.US,D,20200123,000000,0.99,0.99,0.94,0.96,9500,0
+TOMZ.US,D,20200124,000000,0.8,0.96,0.79,0.96,17888,0
+TOMZ.US,D,20200127,000000,0.96,0.96,0.88,0.96,13350,0
+TOMZ.US,D,20200128,000000,0.92,0.96,0.88,0.96,1358,0
+TOMZ.US,D,20200129,000000,0.96,1,0.92,1,14625,0
+TOMZ.US,D,20200130,000000,1,1,0.97,0.98,8320,0
+TOMZ.US,D,20200131,000000,0.99,1.2,0.99,1.2,99659,0
+TOMZ.US,D,20200203,000000,1.36,2.14,1.32,1.68,76692,0
+TOMZ.US,D,20200204,000000,1.96,3.68,1.84,3.08,328136,0
+TOMZ.US,D,20200205,000000,2.94,2.94,2.26,2.34,264387,0
+TOMZ.US,D,20200206,000000,2.34,2.34,1.4,1.62,81582,0
+TOMZ.US,D,20200207,000000,1.44,2.08,1.44,1.79,24715,0
+TOMZ.US,D,20200210,000000,2.16,2.72,1.98,2.56,111908,0
+TOMZ.US,D,20200211,000000,2.62,2.68,2.28,2.64,50919,0
+TOMZ.US,D,20200212,000000,2.64,2.64,1.92,1.96,59293,0
+TOMZ.US,D,20200213,000000,2.15,2.31,2,2.2,18635,0
+TOMZ.US,D,20200214,000000,2.23,2.28,1.92,2.16,20113,0
+TOMZ.US,D,20200218,000000,2.36,2.4,2,2.34,30386,0
+TOMZ.US,D,20200219,000000,2.24,2.38,2.08,2.36,11400,0
+TOMZ.US,D,20200220,000000,2.56,2.56,2.16,2.4,23011,0
+TOMZ.US,D,20200221,000000,2.4,2.64,2.32,2.4,36662,0
+TOMZ.US,D,20200224,000000,2.64,2.93,2.4,2.8,194542,0
+TOMZ.US,D,20200225,000000,2.8,5.28,2.8,4.88,770387,0
+TOMZ.US,D,20200226,000000,4.56,4.8,3.6,4.47,469552,0
+TOMZ.US,D,20200227,000000,4.01,6,4.01,5.61,634028,0
+TOMZ.US,D,20200228,000000,6,9.52,5.94,9.04,1228225,0
+TOMZ.US,D,20200302,000000,9.68,12.08,9.6,10.32,1226174,0
+TOMZ.US,D,20200303,000000,9.84,9.84,6.96,7.81,554761,0
+TOMZ.US,D,20200304,000000,7.91,7.91,4.89,5.44,773610,0
+TOMZ.US,D,20200305,000000,5.7,6.96,5.6,6.07,423090,0
+TOMZ.US,D,20200306,000000,5.99,7.08,5.13,5.68,354279,0
+TOMZ.US,D,20200309,000000,5.68,6.24,4.4,4.88,188090,0
+TOMZ.US,D,20200310,000000,4.92,5.2,3.04,3.24,251523,0
+TOMZ.US,D,20200311,000000,3.52,5.87,3.36,5.44,574085,0
+TOMZ.US,D,20200312,000000,5.84,5.98,4.47,5.2,443061,0
+TOMZ.US,D,20200313,000000,5.53,5.56,4,4.32,102559,0
+TOMZ.US,D,20200316,000000,4.52,6.8,4.44,4.8,325236,0
+TOMZ.US,D,20200317,000000,4.8,5.76,4.48,5.04,110882,0
+TOMZ.US,D,20200318,000000,5.04,5.76,4.84,5.44,248406,0
+TOMZ.US,D,20200319,000000,5.4,5.56,4.72,5.27,190943,0
+TOMZ.US,D,20200320,000000,5.12,5.2,4.6,4.96,73481,0
+TOMZ.US,D,20200323,000000,5.14,5.36,4.56,4.96,73790,0
+TOMZ.US,D,20200324,000000,4.76,5.12,4.4,4.88,90423,0
+TOMZ.US,D,20200325,000000,5,5.04,4.16,4.56,62304,0
+TOMZ.US,D,20200326,000000,4.38,4.64,3.65,3.94,138204,0
+TOMZ.US,D,20200327,000000,3.99,4.32,3.64,4.32,65837,0
+TOMZ.US,D,20200330,000000,4.56,5.12,4.49,4.8,126748,0
+TOMZ.US,D,20200331,000000,4.8,4.96,4.28,4.72,79030,0
+TOMZ.US,D,20200401,000000,4.4,4.8,4.4,4.58,27041,0
+TOMZ.US,D,20200402,000000,4.56,4.64,4.2,4.32,67051,0
+TOMZ.US,D,20200403,000000,4.32,4.32,3.76,4.11,53306,0
+TOMZ.US,D,20200406,000000,4,4.08,3.84,3.92,25716,0
+TOMZ.US,D,20200407,000000,3.88,3.96,3.64,3.92,42225,0
+TOMZ.US,D,20200408,000000,4,4.16,3.72,3.84,38499,0
+TOMZ.US,D,20200409,000000,3.86,4,3.76,3.96,32226,0
+TOMZ.US,D,20200413,000000,4.01,4.68,4.01,4.4,60200,0
+TOMZ.US,D,20200414,000000,4.4,4.48,4.24,4.37,29211,0
+TOMZ.US,D,20200415,000000,4.32,4.5,4.28,4.48,54788,0
+TOMZ.US,D,20200416,000000,4.48,4.48,4.16,4.27,32817,0
+TOMZ.US,D,20200417,000000,4.23,4.35,4,4.35,20789,0
+TOMZ.US,D,20200420,000000,4.4,4.64,4.24,4.56,76326,0
+TOMZ.US,D,20200421,000000,4.48,4.48,4.2,4.44,56607,0
+TOMZ.US,D,20200422,000000,4.4,4.4,4.16,4.32,49544,0
+TOMZ.US,D,20200423,000000,4.32,4.4,4.08,4.12,28388,0
+TOMZ.US,D,20200424,000000,4.12,4.16,3.85,4.08,46508,0
+TOMZ.US,D,20200427,000000,4.16,4.44,4.16,4.4,92610,0
+TOMZ.US,D,20200428,000000,4.4,4.72,4.32,4.4,148447,0
+TOMZ.US,D,20200429,000000,4.42,4.48,4.32,4.4,105012,0
+TOMZ.US,D,20200430,000000,4.41,4.63,4.2,4.26,206081,0
+TOMZ.US,D,20200501,000000,4.36,4.4,3.64,4.24,91012,0
+TOMZ.US,D,20200504,000000,4.32,4.32,3.82,4,58509,0
+TOMZ.US,D,20200505,000000,3.92,4.32,3.92,4.09,62739,0
+TOMZ.US,D,20200506,000000,4.14,4.23,3.92,4,72157,0
+TOMZ.US,D,20200507,000000,4,4.55,3.92,4.42,111690,0
+TOMZ.US,D,20200508,000000,4.42,4.64,4.33,4.54,215335,0
+TOMZ.US,D,20200511,000000,4.69,4.72,4.55,4.64,108647,0
+TOMZ.US,D,20200512,000000,4.65,4.72,4.48,4.63,170126,0
+TOMZ.US,D,20200513,000000,4.52,6.88,4.52,6.88,490516,0
+TOMZ.US,D,20200514,000000,6.8,7.42,5.84,6.4,631590,0
+TOMZ.US,D,20200515,000000,6.8,6.8,6.12,6.4,392919,0
+TOMZ.US,D,20200518,000000,6.72,8.4,6.71,7.36,478038,0
+TOMZ.US,D,20200519,000000,8,9.6,7.92,9.2,542869,0
+TOMZ.US,D,20200520,000000,9.44,10.4,9.2,10.4,361106,0
+TOMZ.US,D,20200521,000000,10.64,11.12,9.92,10.56,290899,0
+TOMZ.US,D,20200522,000000,10.28,10.4,8.88,10,154775,0
+TOMZ.US,D,20200526,000000,10.48,10.8,8.8,9.28,259804,0
+TOMZ.US,D,20200527,000000,9.36,9.36,7.52,8.16,317628,0
+TOMZ.US,D,20200528,000000,8.32,8.84,8,8.8,88637,0
+TOMZ.US,D,20200529,000000,8.8,8.96,8.32,8.64,60897,0
+TOMZ.US,D,20200601,000000,8.36,8.96,8.16,8.78,62073,0
+TOMZ.US,D,20200602,000000,9.12,9.12,8.32,8.64,34580,0
+TOMZ.US,D,20200603,000000,8.68,8.68,7.76,8.16,135428,0
+TOMZ.US,D,20200604,000000,8.16,8.24,6.89,7.08,200676,0
+TOMZ.US,D,20200605,000000,6.72,6.96,5.68,6.56,279712,0
+TOMZ.US,D,20200608,000000,6.56,7.52,6.4,6.88,92871,0
+TOMZ.US,D,20200609,000000,6.88,7.59,6.8,7.04,59866,0
+TOMZ.US,D,20200610,000000,8,8.48,7.68,8.4,168461,0
+TOMZ.US,D,20200611,000000,8.44,8.48,7.6,8,90281,0
+TOMZ.US,D,20200612,000000,7.92,8.64,7.92,8.56,75278,0
+TOMZ.US,D,20200615,000000,8.88,10.24,8.8,9.84,214860,0
+TOMZ.US,D,20200616,000000,10.24,10.32,9.12,9.6,110950,0
+TOMZ.US,D,20200617,000000,9.44,9.6,8.32,9.12,100906,0
+TOMZ.US,D,20200618,000000,9.16,9.52,8.56,9.36,77564,0
+TOMZ.US,D,20200619,000000,9.36,9.6,8.8,9.2,44036,0
+TOMZ.US,D,20200622,000000,9.52,9.6,9.12,9.52,36156,0
+TOMZ.US,D,20200623,000000,9.52,9.76,9.2,9.6,75783,0
+TOMZ.US,D,20200624,000000,9.2,9.6,9.12,9.6,61442,0
+TOMZ.US,D,20200625,000000,9.6,11.52,9.28,10.56,659255,0
+TOMZ.US,D,20200626,000000,10.4,11.36,9.2,10,414807,0
+TOMZ.US,D,20200629,000000,10.88,10.88,9.52,10.04,103170,0
+TOMZ.US,D,20200630,000000,10.08,10.64,10.04,10.24,81271,0
+TOMZ.US,D,20200701,000000,10.4,10.72,10.32,10.4,64593,0
+TOMZ.US,D,20200702,000000,10.56,10.72,10.4,10.64,50130,0
+TOMZ.US,D,20200706,000000,10.76,11.84,10.64,11.73,189920,0
+TOMZ.US,D,20200707,000000,11.84,12.4,10.4,10.92,329202,0
+TOMZ.US,D,20200708,000000,11.36,11.52,10.88,11.12,101243,0
+TOMZ.US,D,20200709,000000,11.16,11.44,10.96,11.44,173872,0
+TOMZ.US,D,20200710,000000,11.68,12.64,11.6,12.32,476963,0
+TOMZ.US,D,20200713,000000,12.8,14.96,12.32,14.64,405054,0
+TOMZ.US,D,20200714,000000,15.76,15.76,13.44,15,271967,0
+TOMZ.US,D,20200715,000000,14.8,15.68,14.08,14.4,205241,0
+TOMZ.US,D,20200716,000000,14.4,15.16,14,14.56,101570,0
+TOMZ.US,D,20200717,000000,14.64,14.72,14,14.32,85648,0
+TOMZ.US,D,20200720,000000,15.44,15.44,13.76,14,130611,0
+TOMZ.US,D,20200721,000000,13.92,14,11.32,12.72,408622,0
+TOMZ.US,D,20200722,000000,13.04,14.08,12.8,13.72,83679,0
+TOMZ.US,D,20200723,000000,14.32,14.72,13.6,14.4,138935,0
+TOMZ.US,D,20200724,000000,14.48,14.48,13.2,13.6,58604,0
+TOMZ.US,D,20200727,000000,14,14.56,13.28,14,115150,0
+TOMZ.US,D,20200728,000000,14.16,14.48,13.84,14.36,79361,0
+TOMZ.US,D,20200729,000000,14.56,14.72,14.16,14.48,55955,0
+TOMZ.US,D,20200730,000000,14.56,15.2,14.48,15.04,86783,0
+TOMZ.US,D,20200731,000000,14.96,15.12,14.48,14.68,63319,0
+TOMZ.US,D,20200803,000000,15.2,15.2,13.6,14.4,110264,0
+TOMZ.US,D,20200804,000000,14.4,14.88,14,14.08,78577,0
+TOMZ.US,D,20200805,000000,14.08,14.32,13.84,14,49337,0
+TOMZ.US,D,20200806,000000,13.96,14.04,13.6,13.76,56075,0
+TOMZ.US,D,20200807,000000,13.76,13.92,13.2,13.36,84044,0
+TOMZ.US,D,20200810,000000,13.76,15.36,13.68,15.36,151831,0
+TOMZ.US,D,20200811,000000,15.44,17.04,14.64,15.44,315985,0
+TOMZ.US,D,20200812,000000,16.4,16.56,15.2,16.32,168062,0
+TOMZ.US,D,20200813,000000,16.32,16.48,9.12,9.6,1445502,0
+TOMZ.US,D,20200814,000000,10,10.8,7.69,8.48,803630,0
+TOMZ.US,D,20200817,000000,9.52,9.84,8.37,8.56,341195,0
+TOMZ.US,D,20200818,000000,8.92,9.2,7.76,7.84,217251,0
+TOMZ.US,D,20200819,000000,7.72,8.64,7.72,8.48,197556,0
+TOMZ.US,D,20200820,000000,8.64,8.72,8.08,8.4,91880,0
+TOMZ.US,D,20200821,000000,8.72,8.72,8,8.12,67024,0
+TOMZ.US,D,20200824,000000,8.16,8.16,6.64,7.2,306883,0
+TOMZ.US,D,20200825,000000,6.96,7.6,6.96,7.56,62240,0
+TOMZ.US,D,20200826,000000,7.72,7.72,6.8,6.83,85432,0
+TOMZ.US,D,20200827,000000,6.88,6.88,5.84,6.2,158564,0
+TOMZ.US,D,20200828,000000,6.08,6.24,5.28,5.6,197726,0
+TOMZ.US,D,20200831,000000,5.52,5.6,5,5.44,111724,0
+TOMZ.US,D,20200901,000000,5.44,5.52,4.65,5.04,137913,0
+TOMZ.US,D,20200902,000000,4.8,5.16,4.41,5.09,109640,0
+TOMZ.US,D,20200903,000000,5.36,5.92,4.8,5.6,125246,0
+TOMZ.US,D,20200904,000000,5.83,5.92,5.04,5.32,101596,0
+TOMZ.US,D,20200908,000000,5.4,5.4,4.8,4.87,58118,0
+TOMZ.US,D,20200909,000000,4.96,5.26,4.8,5.18,45916,0
+TOMZ.US,D,20200910,000000,5.6,5.6,5.2,5.35,41624,0
+TOMZ.US,D,20200911,000000,5.44,6.16,5.44,6.16,128874,0
+TOMZ.US,D,20200914,000000,6.79,7.1,6.54,7.04,139898,0
+TOMZ.US,D,20200915,000000,6.99,7.3,6.45,6.99,39554,0
+TOMZ.US,D,20200916,000000,6.99,7.04,5.51,6,128764,0
+TOMZ.US,D,20200917,000000,6.25,6.25,5.2,5.65,75365,0
+TOMZ.US,D,20200918,000000,5.65,6.25,5.55,6.14,57402,0
+TOMZ.US,D,20200921,000000,6.17,6.17,5.75,6,26128,0
+TOMZ.US,D,20200922,000000,6.08,6.3,5.75,5.76,28963,0
+TOMZ.US,D,20200923,000000,5.78,5.99,5.57,5.7,27808,0
+TOMZ.US,D,20200924,000000,5.65,5.8,5.3,5.58,58165,0
+TOMZ.US,D,20200925,000000,5.6,6.25,5.25,6.22,90195,0
+TOMZ.US,D,20200928,000000,5.97,6.32,5.7,6,18470,0
+TOMZ.US,D,20200929,000000,5.81,6.25,5.8,6.06,12880,0
+TOMZ.US,D,20200930,000000,6.05,7.5,6.05,7.14,151070,0
+TOMZ.US,D,20201001,000000,7.5,7.5,6.75,7.06,40077,0
+TOMZ.US,D,20201002,000000,7.15,7.5,7.15,7.41,68370,0
+TOMZ.US,D,20201005,000000,7.5,8.6498,7.46,8.55,225578,0
+TOMZ.US,D,20201006,000000,8.75,11.2996,8.75,10.24,616517,0
+TOMZ.US,D,20201007,000000,10.6,10.65,8.9,9.47,264906,0
+TOMZ.US,D,20201008,000000,9.62,10.49,9.62,9.93,144945,0
+TOMZ.US,D,20201009,000000,10.23,10.23,9.6002,9.77,113186,0
+TOMZ.US,D,20201012,000000,9.82,10.458,9.7701,10.11,88898,0
+TOMZ.US,D,20201013,000000,10.2,10.35,9.85,9.92,69692,0
+TOMZ.US,D,20201014,000000,9.99,10.0499,9.21,9.49,117668,0
+TOMZ.US,D,20201015,000000,9.33,9.75,9.2,9.21,48167,0
+TOMZ.US,D,20201016,000000,9.3,9.685,9.11,9.11,60877,0
+TOMZ.US,D,20201019,000000,9.41,9.54,8.78,8.9,79604,0
+TOMZ.US,D,20201020,000000,8.91,9.1,8.78,8.915,26497,0
+TOMZ.US,D,20201021,000000,8.8,8.84,7.61,7.91,116827,0
+TOMZ.US,D,20201022,000000,7.89,7.8999,7.55,7.695,102481,0
+TOMZ.US,D,20201023,000000,7.82,7.835,7.4124,7.63,63046,0
+TOMZ.US,D,20201026,000000,7.7,9,7.68,8.95,179980,0
+TOMZ.US,D,20201027,000000,9,9.7232,9,9.19,229834,0
+TOMZ.US,D,20201028,000000,9.2,9.2,8.14,8.41,86609,0
+TOMZ.US,D,20201029,000000,8.31,8.58,7.85,8.09,79726,0
+TOMZ.US,D,20201030,000000,8.27,8.27,7.8,7.85,62068,0
+TOMZ.US,D,20201102,000000,7.71,8.2652,7.65,7.78,46386,0
+TOMZ.US,D,20201103,000000,7.77,7.7999,7.42,7.45,44616,0
+TOMZ.US,D,20201104,000000,7.62,7.71,7.3,7.49,38052,0
+TOMZ.US,D,20201105,000000,7,7.425,6.8,7.29,108038,0
+TOMZ.US,D,20201106,000000,7.32,7.4199,6.95,7.1,42907,0
+TOMZ.US,D,20201109,000000,6.49,6.91,6.05,6.77,176755,0
+TOMZ.US,D,20201110,000000,6.7,6.8,6.3301,6.68,79425,0
+TOMZ.US,D,20201111,000000,6.87,6.9,6.53,6.8,92783,0
+TOMZ.US,D,20201112,000000,6.98,7.05,6.47,6.65,374619,0
+TOMZ.US,D,20201113,000000,4.5,5.265,4.05,4.99,1175310,0
+TOMZ.US,D,20201116,000000,4.93,5.16,4.36,4.46,510775,0
+TOMZ.US,D,20201117,000000,4.62,4.82,4.5,4.72,274778,0
+TOMZ.US,D,20201118,000000,4.6,4.85,4.2,4.38,354199,0
+TOMZ.US,D,20201119,000000,4.5,4.54,4.3,4.45,198970,0
+TOMZ.US,D,20201120,000000,4.3,4.4,4.3,4.38,88473,0
+TOMZ.US,D,20201123,000000,4.33,4.34,3.993,4.08,313674,0
+TOMZ.US,D,20201124,000000,4.04,4.15,3.73,3.89,484235,0
+TOMZ.US,D,20201125,000000,3.89,4.4,3.89,4.24,332126,0
+TOMZ.US,D,20201127,000000,4.25,4.295,4.05,4.25,146510,0
+TOMZ.US,D,20201130,000000,4.3,5.18,4.28,4.89,430780,0
+TOMZ.US,D,20201201,000000,5.07,5.74,4.9,5.17,422228,0
+TOMZ.US,D,20201202,000000,5.16,5.1699,4.56,4.79,251797,0
+TOMZ.US,D,20201203,000000,4.87,4.93,4.57,4.67,262140,0
+TOMZ.US,D,20201204,000000,4.64,4.76,4.45,4.53,127432,0
+TOMZ.US,D,20201207,000000,4.46,4.58,4.07,4.15,467552,0
+TOMZ.US,D,20201208,000000,4.06,4.38,4.06,4.31,101461,0
+TOMZ.US,D,20201209,000000,4.4,4.4,4.03,4.065,100870,0
+TOMZ.US,D,20201210,000000,4.11,4.25,4.03,4.18,75028,0
+TOMZ.US,D,20201211,000000,4.14,4.35,4,4.17,157658,0
+TOMZ.US,D,20201214,000000,4.25,4.3,4.02,4.04,88550,0
+TOMZ.US,D,20201215,000000,4.12,4.2,3.95,4.05,133919,0
+TOMZ.US,D,20201216,000000,3.99,4.18,3.95,3.95,158663,0
+TOMZ.US,D,20201217,000000,4.08,4.25,3.97,4.08,288146,0
+TOMZ.US,D,20201218,000000,4.17,4.43,3.96,3.97,384274,0
+TOMZ.US,D,20201221,000000,4.139,4.2863,3.97,4.09,186441,0
+TOMZ.US,D,20201222,000000,4.06,4.29,4,4,149385,0
+TOMZ.US,D,20201223,000000,4,4.79,4,4.77,333293,0
+TOMZ.US,D,20201224,000000,4.76,4.89,4.53,4.7,168920,0
+TOMZ.US,D,20201228,000000,4.82,4.95,4.2,4.27,360865,0
+TOMZ.US,D,20201229,000000,4.3,4.44,4.1,4.13,207027,0
+TOMZ.US,D,20201230,000000,4.1,4.95,4.1,4.83,321770,0
+TOMZ.US,D,20201231,000000,4.85,4.89,4.41,4.57,205636,0
+TOMZ.US,D,20210104,000000,4.32,4.56,4.31,4.44,162955,0
+TOMZ.US,D,20210105,000000,4.44,4.673,4.355,4.44,87881,0
+TOMZ.US,D,20210106,000000,4.42,4.44,4.21,4.33,121158,0
+TOMZ.US,D,20210107,000000,4.51,4.64,4.4,4.56,112047,0
+TOMZ.US,D,20210108,000000,4.57,4.57,4.25,4.26,152998,0
+TOMZ.US,D,20210111,000000,4.26,4.4,4.21,4.21,122786,0
+TOMZ.US,D,20210112,000000,4.31,4.45,4.21,4.28,193654,0
+TOMZ.US,D,20210113,000000,4.26,4.399,4.25,4.33,95021,0
+TOMZ.US,D,20210114,000000,4.35,4.45,4.26,4.3,131383,0
+TOMZ.US,D,20210115,000000,4.37,4.41,4.26,4.34,95432,0
+TOMZ.US,D,20210119,000000,4.34,4.69,4.3001,4.62,235620,0
+TOMZ.US,D,20210120,000000,4.58,4.74,4.35,4.46,171009,0
+TOMZ.US,D,20210121,000000,4.41,4.94,4.35,4.89,439154,0
+TOMZ.US,D,20210122,000000,4.94,4.94,4.6,4.88,288141,0
+TOMZ.US,D,20210125,000000,4.9,5.2,4.7436,5.02,180067,0
+TOMZ.US,D,20210126,000000,4.95,5,4.71,4.94,149290,0
+TOMZ.US,D,20210127,000000,5.09,5.09,4.65,4.79,326102,0
+TOMZ.US,D,20210128,000000,4.79,4.85,4.4,4.7,197504,0
+TOMZ.US,D,20210129,000000,4.71,4.75,4.35,4.45,196985,0
+TOMZ.US,D,20210201,000000,4.45,4.8199,4.4101,4.75,162148,0
+TOMZ.US,D,20210202,000000,4.73,4.74,4.5,4.62,89538,0
+TOMZ.US,D,20210203,000000,4.64,4.69,4.54,4.69,82196,0
+TOMZ.US,D,20210204,000000,4.74,4.85,4.5882,4.69,164245,0
+TOMZ.US,D,20210205,000000,4.7,4.72,4.55,4.65,182623,0
+TOMZ.US,D,20210208,000000,4.75,4.89,4.68,4.87,200201,0
+TOMZ.US,D,20210209,000000,4.9,5.96,4.84,5.905,1271570,0
+TOMZ.US,D,20210210,000000,6,6.5,5.145,5.56,892196,0
+TOMZ.US,D,20210211,000000,5.72,6.04,5.3285,5.36,370785,0
+TOMZ.US,D,20210212,000000,5.36,5.48,4.92,5.05,348038,0
+TOMZ.US,D,20210216,000000,5,5.45,5,5.41,292096,0
+TOMZ.US,D,20210217,000000,5.42,5.61,5.2001,5.32,223575,0
+TOMZ.US,D,20210218,000000,5.35,5.55,5.03,5.15,180990,0
+TOMZ.US,D,20210219,000000,5.12,5.379,4.95,5.02,119820,0
+TOMZ.US,D,20210222,000000,5.02,5.1488,4.85,4.9,119574,0
+TOMZ.US,D,20210223,000000,4.67,4.67,4.42,4.67,292836,0
+TOMZ.US,D,20210224,000000,4.61,4.83,4.5,4.79,87272,0
+TOMZ.US,D,20210225,000000,4.73,4.9,4.37,4.43,163613,0
+TOMZ.US,D,20210226,000000,4.39,4.493,4.07,4.24,203759,0
+TOMZ.US,D,20210301,000000,4.42,4.7,4.2401,4.62,134500,0
+TOMZ.US,D,20210302,000000,4.65,4.66,4.39,4.43,80359,0
+TOMZ.US,D,20210303,000000,4.41,4.5099,4.32,4.36,78804,0
+TOMZ.US,D,20210304,000000,4.3,4.367,3.85,4.19,212714,0
+TOMZ.US,D,20210305,000000,4.03,4.17,3.9,4.12,171223,0
+TOMZ.US,D,20210308,000000,4.1,4.22,4.06,4.16,70748,0
+TOMZ.US,D,20210309,000000,4.18,4.38,4.1001,4.3,72074,0
+TOMZ.US,D,20210310,000000,4.4,4.4,4.1,4.15,64857,0
+TOMZ.US,D,20210311,000000,4.15,4.9799,4.1485,4.74,1097569,0
+TOMZ.US,D,20210312,000000,4.6719,4.692,4.45,4.5,132702,0
+TOMZ.US,D,20210315,000000,4.55,4.6099,4.37,4.42,143242,0
+TOMZ.US,D,20210316,000000,4.48,4.58,4.22,4.28,112599,0
+TOMZ.US,D,20210317,000000,4.21,4.47,4.13,4.39,108502,0
+TOMZ.US,D,20210318,000000,4.34,4.3787,4.15,4.26,124051,0
+TOMZ.US,D,20210319,000000,4.23,4.43,4.2,4.4,36333,0
+TOMZ.US,D,20210322,000000,4.45,4.45,4.26,4.39,68208,0
+TOMZ.US,D,20210323,000000,4.36,4.43,4.2,4.23,49766,0
+TOMZ.US,D,20210324,000000,4.24,4.38,4.15,4.15,67547,0
+TOMZ.US,D,20210325,000000,4.13,4.26,4.048,4.18,42222,0
+TOMZ.US,D,20210326,000000,4.15,4.35,4.05,4.24,50783,0
+TOMZ.US,D,20210329,000000,4.24,4.3,4.11,4.15,84949,0
+TOMZ.US,D,20210330,000000,4.15,4.45,4.15,4.395,311295,0
+TOMZ.US,D,20210331,000000,4.45,4.69,4.02,4.05,402500,0
+TOMZ.US,D,20210401,000000,4.12,4.27,4.09,4.17,110572,0
+TOMZ.US,D,20210405,000000,4.17,4.29,4.02,4.1,132679,0
+TOMZ.US,D,20210406,000000,4.12,4.15,4.0101,4.06,211871,0
+TOMZ.US,D,20210407,000000,4.03,4.09,3.99,4.05,117531,0
+TOMZ.US,D,20210408,000000,4.07,4.07,3.82,3.92,121638,0
+TOMZ.US,D,20210409,000000,3.91,3.98,3.7,3.85,129888,0
+TOMZ.US,D,20210412,000000,3.83,4,3.74,3.95,97421,0
+TOMZ.US,D,20210413,000000,3.94,3.95,3.79,3.88,61936,0
+TOMZ.US,D,20210414,000000,3.91,3.99,3.8101,3.87,35199,0
+TOMZ.US,D,20210415,000000,3.85,3.91,3.55,3.62,94793,0
+TOMZ.US,D,20210416,000000,3.61,3.65,3.42,3.53,107209,0
+TOMZ.US,D,20210419,000000,3.59,3.79,3.5501,3.65,50232,0
+TOMZ.US,D,20210420,000000,3.62,3.72,3.2,3.42,112759,0
+TOMZ.US,D,20210421,000000,3.35,3.65,3.35,3.53,65296,0
+TOMZ.US,D,20210422,000000,3.545,3.64,3.45,3.51,35754,0
+TOMZ.US,D,20210423,000000,3.55,3.575,3.42,3.51,41359,0
+TOMZ.US,D,20210426,000000,3.47,3.55,3.45,3.5006,37501,0
+TOMZ.US,D,20210427,000000,3.52,3.6,3.45,3.51,67688,0
+TOMZ.US,D,20210428,000000,3.54,3.59,3.46,3.57,76065,0
+TOMZ.US,D,20210429,000000,3.52,3.61,3.41,3.41,39813,0
+TOMZ.US,D,20210430,000000,3.4,3.62,3.38,3.44,76602,0
+TOMZ.US,D,20210503,000000,3.48,3.5,3.34,3.35,45500,0
+TOMZ.US,D,20210504,000000,3.38,3.42,3.18,3.35,63145,0
+TOMZ.US,D,20210505,000000,3.35,3.37,3.18,3.21,66086,0
+TOMZ.US,D,20210506,000000,3.19,3.44,3.15,3.29,115439,0
+TOMZ.US,D,20210507,000000,3.29,3.3164,2.92,3.17,211964,0
+TOMZ.US,D,20210510,000000,3.13,3.6,2.74,3.01,390528,0
+TOMZ.US,D,20210511,000000,2.9,3.05,2.75,2.75,204186,0
+TOMZ.US,D,20210512,000000,2.81,2.98,2.76,2.87,85766,0
+TOMZ.US,D,20210513,000000,2.82,3.03,2.77,2.77,143088,0
+TOMZ.US,D,20210514,000000,2.82,2.9573,2.8,2.82,95378,0
+TOMZ.US,D,20210517,000000,2.85,3.2,2.85,2.98,207887,0
+TOMZ.US,D,20210518,000000,2.45,2.5899,2.4,2.49,782079,0
+TOMZ.US,D,20210519,000000,2.4,2.6,2.4,2.54,242166,0
+TOMZ.US,D,20210520,000000,2.55,2.6,2.42,2.57,124265,0
+TOMZ.US,D,20210521,000000,2.55,2.7,2.5,2.5,182434,0
+TOMZ.US,D,20210524,000000,2.52,2.67,2.52,2.6,57816,0
+TOMZ.US,D,20210525,000000,2.56,2.77,2.56,2.57,59700,0
+TOMZ.US,D,20210526,000000,2.55,2.67,2.55,2.62,65830,0
+TOMZ.US,D,20210527,000000,2.65,2.7,2.59,2.67,27539,0
+TOMZ.US,D,20210528,000000,2.73,2.73,2.59,2.62,50303,0
+TOMZ.US,D,20210601,000000,2.75,2.87,2.67,2.67,102786,0
+TOMZ.US,D,20210602,000000,2.77,2.82,2.7,2.76,73385,0
+TOMZ.US,D,20210603,000000,2.71,2.8,2.7,2.76,48702,0
+TOMZ.US,D,20210604,000000,2.75,2.79,2.68,2.72,35567,0
+TOMZ.US,D,20210607,000000,2.73,2.91,2.719,2.82,203756,0
+TOMZ.US,D,20210608,000000,2.84,2.995,2.82,2.9,105954,0
+TOMZ.US,D,20210609,000000,2.9,2.9599,2.87,2.91,77668,0
+TOMZ.US,D,20210610,000000,2.97,2.97,2.83,2.88,104192,0
+TOMZ.US,D,20210611,000000,2.87,2.94,2.85,2.9,38499,0
+TOMZ.US,D,20210614,000000,2.95,3.07,2.9328,3.01,135717,0
+TOMZ.US,D,20210615,000000,3.04,3.1,2.85,2.99,96544,0
+TOMZ.US,D,20210616,000000,3,3,2.85,2.9,48933,0
+TOMZ.US,D,20210617,000000,2.91,3.09,2.85,3.07,98246,0
+TOMZ.US,D,20210618,000000,3.04,3.0542,2.97,2.99,55637,0
+TOMZ.US,D,20210621,000000,3.04,3.0624,2.86,2.86,82641,0
+TOMZ.US,D,20210622,000000,2.89,2.9897,2.8692,2.95,57628,0
+TOMZ.US,D,20210623,000000,2.96,3.05,2.9111,2.99,56603,0
+TOMZ.US,D,20210624,000000,3,3.04,2.9,2.93,77570,0
+TOMZ.US,D,20210625,000000,2.95,2.99,2.88,2.99,66081,0
+TOMZ.US,D,20210628,000000,2.98,2.99,2.87,2.96,40741,0
+TOMZ.US,D,20210629,000000,2.97,2.98,2.91,2.98,14993,0
+TOMZ.US,D,20210630,000000,2.93,2.94,2.88,2.88,41284,0
+TOMZ.US,D,20210701,000000,2.87,3,2.86,2.95,52059,0
+TOMZ.US,D,20210702,000000,2.95,3.02,2.91,2.98,67591,0
+TOMZ.US,D,20210706,000000,2.95,2.9505,2.74,2.74,67546,0
+TOMZ.US,D,20210707,000000,2.75,2.91,2.6412,2.65,63437,0
+TOMZ.US,D,20210708,000000,2.63,2.8699,2.63,2.77,89362,0
+TOMZ.US,D,20210709,000000,2.83,2.85,2.55,2.65,65697,0
+TOMZ.US,D,20210712,000000,2.65,2.68,2.54,2.64,52339,0
+TOMZ.US,D,20210713,000000,2.63,2.75,2.57,2.71,38949,0
+TOMZ.US,D,20210714,000000,2.68,2.74,2.62,2.69,35213,0
+TOMZ.US,D,20210715,000000,2.65,2.7,2.52,2.59,59406,0
+TOMZ.US,D,20210716,000000,2.56,2.76,2.541,2.63,38164,0
+TOMZ.US,D,20210719,000000,2.6,2.74,2.5005,2.59,47257,0
+TOMZ.US,D,20210720,000000,2.6,2.75,2.58,2.64,35123,0
+TOMZ.US,D,20210721,000000,2.69,2.74,2.63,2.67,22497,0
+TOMZ.US,D,20210722,000000,2.69,2.79,2.69,2.73,10696,0
+TOMZ.US,D,20210723,000000,2.72,2.73,2.5601,2.62,26455,0
+TOMZ.US,D,20210726,000000,2.6,2.74,2.6,2.72,40655,0
+TOMZ.US,D,20210727,000000,2.685,2.75,2.52,2.55,79930,0
+TOMZ.US,D,20210728,000000,2.6,2.71,2.44,2.44,89672,0
+TOMZ.US,D,20210729,000000,2.55,2.625,2.47,2.5,23529,0
+TOMZ.US,D,20210730,000000,2.4501,2.6,2.365,2.38,85892,0
+TOMZ.US,D,20210802,000000,2.42,2.5595,2.3073,2.32,40838,0
+TOMZ.US,D,20210803,000000,2.32,2.32,2.15,2.17,142543,0
+TOMZ.US,D,20210804,000000,2.1601,2.205,1.81,1.89,281064,0
+TOMZ.US,D,20210805,000000,1.9,2.17,1.9,2.06,111384,0
+TOMZ.US,D,20210806,000000,2.04,2.12,2,2.03,57530,0
+TOMZ.US,D,20210809,000000,2.04,2.4,2.01,2.39,374158,0
+TOMZ.US,D,20210810,000000,2.42,2.49,2.26,2.29,133743,0
+TOMZ.US,D,20210811,000000,2.29,2.3511,2.07,2.14,80682,0
+TOMZ.US,D,20210812,000000,2.18,2.23,1.99,2.01,54263,0
+TOMZ.US,D,20210813,000000,2.05,2.09,1.91,2,104707,0
+TOMZ.US,D,20210816,000000,2.07,2.07,1.89,1.91,71060,0
+TOMZ.US,D,20210817,000000,1.85,1.87,1.23,1.56,496999,0
+TOMZ.US,D,20210818,000000,1.43,1.69,1.41,1.63,140935,0
+TOMZ.US,D,20210819,000000,1.6,1.61,1.44,1.51,84027,0
+TOMZ.US,D,20210820,000000,1.544,1.6,1.544,1.585,23684,0
+TOMZ.US,D,20210823,000000,1.56,1.65,1.56,1.61,53788,0
+TOMZ.US,D,20210824,000000,1.61,1.8294,1.61,1.8,33177,0
+TOMZ.US,D,20210825,000000,1.81,1.83,1.67,1.7,24552,0
+TOMZ.US,D,20210826,000000,1.7679,1.7679,1.66,1.68,13031,0
+TOMZ.US,D,20210827,000000,1.75,1.7899,1.7016,1.75,23696,0
+TOMZ.US,D,20210830,000000,1.76,1.77,1.73,1.76,19426,0
+TOMZ.US,D,20210831,000000,1.76,1.79,1.71,1.73,51859,0
+TOMZ.US,D,20210901,000000,1.71,1.77,1.71,1.74,91011,0
+TOMZ.US,D,20210902,000000,1.73,2,1.73,2,97383,0
+TOMZ.US,D,20210903,000000,2.03,2.13,1.8601,2.11,67742,0
+TOMZ.US,D,20210907,000000,2.16,2.43,2.15,2.39,257973,0
+TOMZ.US,D,20210908,000000,2.44,2.47,2.31,2.41,57348,0
+TOMZ.US,D,20210909,000000,2.47,2.47,2.3,2.37,38498,0
+TOMZ.US,D,20210910,000000,2.34,2.44,2.3198,2.4,39023,0
+TOMZ.US,D,20210913,000000,2.4,2.4,2.26,2.35,92208,0
+TOMZ.US,D,20210914,000000,2.32,2.35,2.215,2.24,42076,0
+TOMZ.US,D,20210915,000000,2.29,2.29,2.17,2.19,26618,0
+TOMZ.US,D,20210916,000000,2.21,2.2121,2.05,2.16,91364,0
+TOMZ.US,D,20210917,000000,2.15,2.21,2.05,2.05,35318,0
+TOMZ.US,D,20210920,000000,1.96,2.01,1.81,1.87,86034,0
+TOMZ.US,D,20210921,000000,1.95,2.11,1.89,1.94,74917,0
+TOMZ.US,D,20210922,000000,1.91,1.9528,1.76,1.79,72168,0
+TOMZ.US,D,20210923,000000,1.76,1.89,1.63,1.66,188072,0
+TOMZ.US,D,20210924,000000,1.69,1.83,1.65,1.67,127785,0
+TOMZ.US,D,20210927,000000,1.55,1.55,1.39,1.41,858153,0
+TOMZ.US,D,20210928,000000,1.42,1.43,1.32,1.33,327613,0
+TOMZ.US,D,20210929,000000,1.31,1.45,1.25,1.28,549250,0
+TOMZ.US,D,20210930,000000,1.29,1.39,1.29,1.365,131553,0
+TOMZ.US,D,20211001,000000,1.36,1.4,1.28,1.36,134880,0
+TOMZ.US,D,20211004,000000,1.35,1.39,1.26,1.3,114316,0
+TOMZ.US,D,20211005,000000,1.32,1.3576,1.17,1.19,811712,0
+TOMZ.US,D,20211006,000000,1.22,1.24,1.18,1.22,166627,0
+TOMZ.US,D,20211007,000000,1.21,1.24,1.15,1.19,221420,0
+TOMZ.US,D,20211008,000000,1.19,1.27,1.1754,1.205,387718,0
+TOMZ.US,D,20211011,000000,1.19,1.29,1.19,1.25,341704,0
+TOMZ.US,D,20211012,000000,1.29,1.37,1.24,1.34,346630,0
+TOMZ.US,D,20211013,000000,1.38,1.38,1.26,1.32,281832,0
+TOMZ.US,D,20211014,000000,1.34,1.3499,1.285,1.34,155931,0
+TOMZ.US,D,20211015,000000,1.35,1.42,1.31,1.41,386238,0
+TOMZ.US,D,20211018,000000,1.42,1.46,1.22,1.26,401983,0
+TOMZ.US,D,20211019,000000,1.28,1.33,1.25,1.27,172750,0
+TOMZ.US,D,20211020,000000,1.3,1.32,1.24,1.27,110088,0
+TOMZ.US,D,20211021,000000,1.25,1.27,1.16,1.19,454665,0
+TOMZ.US,D,20211022,000000,1.19,1.2017,1.15,1.16,231311,0
+TOMZ.US,D,20211025,000000,1.18,1.3,1.16,1.25,565582,0
+TOMZ.US,D,20211026,000000,1.23,1.28,1.23,1.24,189371,0
+TOMZ.US,D,20211027,000000,1.24,1.34,1.2213,1.32,211114,0
+TOMZ.US,D,20211028,000000,1.34,1.41,1.335,1.37,234524,0
+TOMZ.US,D,20211029,000000,1.37,1.39,1.31,1.32,131525,0
+TOMZ.US,D,20211101,000000,1.32,1.34,1.27,1.29,105308,0
+TOMZ.US,D,20211102,000000,1.3,1.3,1.25,1.27,111006,0
+TOMZ.US,D,20211103,000000,1.27,1.34,1.2614,1.34,56997,0
+TOMZ.US,D,20211104,000000,1.34,1.38,1.33,1.37,88937,0
+TOMZ.US,D,20211105,000000,1.35,1.3656,1.32,1.34,46440,0
+TOMZ.US,D,20211108,000000,1.34,1.55,1.3,1.5,621493,0
+TOMZ.US,D,20211109,000000,1.48,1.48,1.31,1.34,241561,0
+TOMZ.US,D,20211110,000000,1.32,1.34,1.29,1.31,109267,0
+TOMZ.US,D,20211111,000000,1.31,1.31,1.25,1.26,106310,0
+TOMZ.US,D,20211112,000000,1.27,1.39,1.25,1.37,231799,0
+TOMZ.US,D,20211115,000000,1.34,1.37,1.3097,1.355,63521,0
+TOMZ.US,D,20211116,000000,1.36,1.36,1.2886,1.31,103887,0
+TOMZ.US,D,20211117,000000,1.28,1.3,1.27,1.29,39166,0
+TOMZ.US,D,20211118,000000,1.28,1.3,1.21,1.23,156809,0
+TOMZ.US,D,20211119,000000,1.25,1.3,1.22,1.22,86145,0
+TOMZ.US,D,20211122,000000,1.21,1.22,1.1028,1.15,199300,0
+TOMZ.US,D,20211123,000000,1.15,1.18,1.1316,1.16,31328,0
+TOMZ.US,D,20211124,000000,1.16,1.21,1.1391,1.16,107819,0
+TOMZ.US,D,20211126,000000,1.3082,1.34,1.13,1.34,3620102,0
+TOMZ.US,D,20211129,000000,1.27,1.3,1.12,1.16,784738,0
+TOMZ.US,D,20211130,000000,1.16,1.94,1.07,1.73,13124389,0
+TOMZ.US,D,20211201,000000,1.86,2.11,1.56,1.87,39844514,0
+TOMZ.US,D,20211202,000000,1.7,1.75,1.5201,1.72,5055722,0
+TOMZ.US,D,20211203,000000,2.11,2.22,1.6,1.75,20087778,0
+TOMZ.US,D,20211206,000000,1.97,2.02,1.66,1.71,13478225,0
+TOMZ.US,D,20211207,000000,1.67,1.68,1.49,1.58,2808062,0
+TOMZ.US,D,20211208,000000,1.52,1.63,1.43,1.62,1171494,0
+TOMZ.US,D,20211209,000000,1.58,1.73,1.57,1.65,748183,0
+TOMZ.US,D,20211210,000000,1.72,1.79,1.61,1.76,962217,0
+TOMZ.US,D,20211213,000000,1.79,1.99,1.74,1.93,1652756,0
+TOMZ.US,D,20211214,000000,1.91,1.98,1.82,1.9,970756,0
+TOMZ.US,D,20211215,000000,1.87,1.93,1.7801,1.89,954295,0
+TOMZ.US,D,20211216,000000,1.89,1.92,1.62,1.76,1217920,0
+TOMZ.US,D,20211217,000000,1.72,1.88,1.65,1.87,451188,0
+TOMZ.US,D,20211220,000000,1.95,1.9799,1.8,1.97,521288,0
+TOMZ.US,D,20211221,000000,1.98,2.32,1.93,2.25,1709014,0
+TOMZ.US,D,20211222,000000,2.3093,2.32,2.1,2.17,551562,0
+TOMZ.US,D,20211223,000000,2.12,2.3499,2.03,2.29,454183,0
+TOMZ.US,D,20211227,000000,2.3,2.3,2.16,2.2,292986,0
+TOMZ.US,D,20211228,000000,2.16,2.16,1.72,1.72,547022,0
+TOMZ.US,D,20211229,000000,1.74,1.77,1.612,1.68,321168,0
+TOMZ.US,D,20211230,000000,1.68,1.7999,1.6354,1.69,195753,0
+TOMZ.US,D,20211231,000000,1.73,1.79,1.62,1.65,162213,0
+TOMZ.US,D,20220103,000000,1.66,1.73,1.57,1.73,283270,0
+TOMZ.US,D,20220104,000000,1.73,1.73,1.57,1.59,220016,0
+TOMZ.US,D,20220105,000000,1.59,1.59,1.45,1.48,264264,0
+TOMZ.US,D,20220106,000000,1.45,1.46,1.33,1.43,121462,0
+TOMZ.US,D,20220107,000000,1.43,1.4346,1.37,1.41,93375,0
+TOMZ.US,D,20220110,000000,1.41,1.4117,1.36,1.38,81685,0
+TOMZ.US,D,20220111,000000,1.38,1.4002,1.31,1.33,105481,0
+TOMZ.US,D,20220112,000000,1.37,1.3897,1.33,1.36,62063,0
+TOMZ.US,D,20220113,000000,1.4,1.4,1.2,1.23,240591,0
+TOMZ.US,D,20220114,000000,1.26,1.26,1.1628,1.18,93924,0
+TOMZ.US,D,20220118,000000,1.16,1.16,1.09,1.12,170513,0
+TOMZ.US,D,20220119,000000,1.12,1.18,1.1,1.155,67714,0
+TOMZ.US,D,20220120,000000,1.14,1.18,1.13,1.15,50086,0
+TOMZ.US,D,20220121,000000,1.14,1.14,1.03,1.05,220394,0
+TOMZ.US,D,20220124,000000,1.05,1.05,0.97,1.02,170733,0
+TOMZ.US,D,20220125,000000,1.02,1.1,1.01,1.05,38410,0
+TOMZ.US,D,20220126,000000,1.06,1.15,1.06,1.12,47315,0
+TOMZ.US,D,20220127,000000,1.11,1.11,1.0099,1.01,64209,0
+TOMZ.US,D,20220128,000000,1.01,1.0564,0.98,1.04,159801,0
+TOMZ.US,D,20220131,000000,1.08,1.1,1.01,1.1,47185,0
+TOMZ.US,D,20220201,000000,1.1,1.15,1.072,1.15,54764,0
+TOMZ.US,D,20220202,000000,1.13,1.14,1.11,1.13,58586,0
+TOMZ.US,D,20220203,000000,1.09,1.12,1.05,1.08,35844,0
+TOMZ.US,D,20220204,000000,1.06,1.13,1.0599,1.1,40493,0
+TOMZ.US,D,20220207,000000,1.08,1.1217,1.07,1.1,27101,0
+TOMZ.US,D,20220208,000000,1.13,1.14,1.08,1.08,13633,0
+TOMZ.US,D,20220209,000000,1.09,1.2,1.0717,1.17,113066,0
+TOMZ.US,D,20220210,000000,1.15,1.19,1.12,1.14,74973,0
+TOMZ.US,D,20220211,000000,1.12,1.1899,1.05,1.09,42749,0
+TOMZ.US,D,20220214,000000,1.12,1.19,1.11,1.14,52109,0
+TOMZ.US,D,20220215,000000,1.14,1.14,1.08,1.11,58458,0
+TOMZ.US,D,20220216,000000,1.1,1.1355,1.07,1.11,27664,0
+TOMZ.US,D,20220217,000000,1.09,1.13,1.05,1.0778,39830,0
+TOMZ.US,D,20220218,000000,1.06,1.09,1.01,1.06,47941,0
+TOMZ.US,D,20220222,000000,1.12,1.12,1.01,1.03,42123,0
+TOMZ.US,D,20220223,000000,1.1,1.1,1.02,1.03,36057,0
+TOMZ.US,D,20220224,000000,1.06,1.06,1,1.03,38303,0
+TOMZ.US,D,20220225,000000,1.02,1.06,1.015,1.06,44948,0
+TOMZ.US,D,20220228,000000,1.03,1.07,1.01,1.04,27484,0
+TOMZ.US,D,20220301,000000,1.03,1.07,1.01,1.01,52819,0
+TOMZ.US,D,20220302,000000,1.01,1.0599,1.01,1.04,23669,0
+TOMZ.US,D,20220303,000000,1.02,1.04,0.98,0.99,89290,0
+TOMZ.US,D,20220304,000000,0.99,1.02,0.9,0.91,131846,0
+TOMZ.US,D,20220307,000000,0.88,0.9681,0.861989,0.9,74837,0
+TOMZ.US,D,20220308,000000,0.9,0.9894,0.8751,0.89,132844,0
+TOMZ.US,D,20220309,000000,0.93,0.94,0.87,0.92,154729,0
+TOMZ.US,D,20220310,000000,0.9037,0.94,0.88,0.94,108424,0
+TOMZ.US,D,20220311,000000,0.94,0.94,0.9,0.9271,98979,0
+TOMZ.US,D,20220314,000000,0.92,0.9303,0.85,0.88,101417,0
+TOMZ.US,D,20220315,000000,0.8636,0.906299,0.85,0.8601,17474,0
+TOMZ.US,D,20220316,000000,0.8511,0.9,0.8511,0.881,51955,0
+TOMZ.US,D,20220317,000000,0.882,0.9155,0.8701,0.8999,61869,0
+TOMZ.US,D,20220318,000000,0.91,0.9299,0.9001,0.9232,65146,0
+TOMZ.US,D,20220321,000000,0.93,0.9598,0.913,0.9461,107772,0
+TOMZ.US,D,20220322,000000,0.93,0.9499,0.904,0.9362,77387,0
+TOMZ.US,D,20220323,000000,0.9081,0.939999,0.9,0.91,62787,0
+TOMZ.US,D,20220324,000000,0.8827,0.9194,0.88,0.9102,29345,0
+TOMZ.US,D,20220325,000000,0.89,0.949,0.89,0.9248,42102,0
+TOMZ.US,D,20220328,000000,0.92,0.9273,0.88,0.8954,53340,0
+TOMZ.US,D,20220329,000000,0.910001,0.9485,0.91,0.9313,110465,0
+TOMZ.US,D,20220330,000000,0.9033,0.93,0.8811,0.907,88144,0
+TOMZ.US,D,20220331,000000,0.9148,0.9148,0.890101,0.9077,23330,0
+TOMZ.US,D,20220401,000000,0.9,0.922,0.88,0.922,36483,0
+TOMZ.US,D,20220404,000000,0.91,0.95,0.9,0.9272,71065,0
+TOMZ.US,D,20220405,000000,0.91,0.9503,0.91,0.9398,11343,0
+TOMZ.US,D,20220406,000000,0.947,0.947,0.9,0.9,23892,0
+TOMZ.US,D,20220407,000000,0.9334,0.9334,0.8899,0.9089,22430,0
+TOMZ.US,D,20220408,000000,0.88,0.91,0.88,0.890101,14913,0
+TOMZ.US,D,20220411,000000,0.885,0.9,0.865,0.8994,35037,0
+TOMZ.US,D,20220412,000000,0.876,0.9146,0.865,0.88,25237,0
+TOMZ.US,D,20220413,000000,0.9,0.9,0.850101,0.8789,22716,0
+TOMZ.US,D,20220414,000000,0.88,0.88,0.865988,0.86875,14994,0
+TOMZ.US,D,20220418,000000,0.85,0.85,0.77,0.78,139587,0
+TOMZ.US,D,20220419,000000,0.772,0.8899,0.750001,0.8598,58073,0
+TOMZ.US,D,20220420,000000,0.8487,0.8487,0.7893,0.828,15374,0
+TOMZ.US,D,20220421,000000,0.85,0.86,0.777401,0.8399,43565,0
+TOMZ.US,D,20220422,000000,0.793,0.8598,0.793,0.8363,20262,0
+TOMZ.US,D,20220425,000000,0.78,0.85,0.78,0.8498,19046,0
+TOMZ.US,D,20220426,000000,0.82,0.85,0.78,0.7801,11102,0
+TOMZ.US,D,20220427,000000,0.77,0.85,0.7,0.8235,115685,0
+TOMZ.US,D,20220428,000000,0.7988,0.83,0.75,0.7902,7578,0
+TOMZ.US,D,20220429,000000,0.7694,0.83,0.7165,0.805,12103,0
+TOMZ.US,D,20220502,000000,0.81,0.8199,0.735,0.7555,10956,0
+TOMZ.US,D,20220503,000000,0.75,0.7799,0.7294,0.7796,26762,0
+TOMZ.US,D,20220504,000000,0.78,0.78,0.721,0.732001,45762,0
+TOMZ.US,D,20220505,000000,0.8,0.8,0.7,0.702,18932,0
+TOMZ.US,D,20220506,000000,0.77,0.77,0.7302,0.75,22142,0
+TOMZ.US,D,20220509,000000,0.74,0.75,0.68,0.6851,44525,0
+TOMZ.US,D,20220510,000000,0.6851,0.6882,0.6181,0.6748,37365,0
+TOMZ.US,D,20220511,000000,0.6281,0.6601,0.6,0.6001,28015,0
+TOMZ.US,D,20220512,000000,0.6,0.650101,0.6,0.6299,27228,0
+TOMZ.US,D,20220513,000000,0.6009,0.6494,0.6,0.6494,38360,0
+TOMZ.US,D,20220516,000000,0.65,0.75,0.65,0.7244,22764,0
+TOMZ.US,D,20220517,000000,0.7,0.74,0.67,0.74,14883,0
+TOMZ.US,D,20220518,000000,0.670101,0.74,0.67,0.7093,10635,0
+TOMZ.US,D,20220519,000000,0.6649,0.739,0.6649,0.727,10588,0
+TOMZ.US,D,20220520,000000,0.729,0.95,0.7,0.9,1609279,0
+TOMZ.US,D,20220523,000000,0.91,1.04,0.91,1.01,785740,0
+TOMZ.US,D,20220524,000000,0.9749,1.02,0.91,0.97,106165,0
+TOMZ.US,D,20220525,000000,1.01,1.01,0.910001,0.95,74041,0
+TOMZ.US,D,20220526,000000,0.9227,0.99,0.9102,0.9618,86795,0
+TOMZ.US,D,20220527,000000,0.91,0.95,0.91,0.95,24409,0
+TOMZ.US,D,20220531,000000,0.939,0.949,0.9,0.929,32607,0
+TOMZ.US,D,20220601,000000,0.9001,0.929,0.9,0.924549,37842,0
+TOMZ.US,D,20220602,000000,0.9,1.34,0.9,1,11396519,0
+TOMZ.US,D,20220603,000000,0.9924,1.01,0.832,0.89,923573,0
+TOMZ.US,D,20220606,000000,0.914,0.9309,0.811,0.8925,260764,0
+TOMZ.US,D,20220607,000000,0.8736,1.03,0.84,0.9998,761670,0
+TOMZ.US,D,20220608,000000,1.05,1.05,0.8701,0.9287,236833,0
+TOMZ.US,D,20220609,000000,0.9064,0.9264,0.8401,0.8737,100548,0
+TOMZ.US,D,20220610,000000,0.88,0.8949,0.7914,0.84,59999,0
+TOMZ.US,D,20220613,000000,0.786,0.786,0.7181,0.7527,74107,0
+TOMZ.US,D,20220614,000000,0.75,0.83,0.71,0.7619,62626,0
+TOMZ.US,D,20220615,000000,0.7,0.8806,0.7,0.7897,144644,0
+TOMZ.US,D,20220616,000000,0.788,0.8979,0.7412,0.7799,116158,0
+TOMZ.US,D,20220617,000000,0.7753,0.7753,0.73,0.7401,18060,0
+TOMZ.US,D,20220621,000000,0.725,0.725,0.69,0.6906,181008,0
+TOMZ.US,D,20220622,000000,0.68,0.719799,0.68,0.69,54662,0
+TOMZ.US,D,20220623,000000,0.7099,0.79,0.6722,0.71,109441,0
+TOMZ.US,D,20220624,000000,0.71,0.768,0.71,0.7103,79346,0
+TOMZ.US,D,20220627,000000,0.7492,0.7492,0.7,0.705,27345,0
+TOMZ.US,D,20220628,000000,0.748,0.748,0.6852,0.7,43548,0
+TOMZ.US,D,20220629,000000,0.747,0.747,0.6625,0.7229,44943,0
+TOMZ.US,D,20220630,000000,0.661,0.721,0.661,0.712,48171,0
+TOMZ.US,D,20220701,000000,0.712,0.737,0.683,0.7349,11323,0
+TOMZ.US,D,20220705,000000,0.69,0.69,0.669901,0.6801,47942,0
+TOMZ.US,D,20220706,000000,0.69,0.7304,0.65,0.689,65355,0
+TOMZ.US,D,20220707,000000,0.6716,0.682,0.65,0.6546,38449,0
+TOMZ.US,D,20220708,000000,0.675,0.69,0.65,0.66,50214,0
+TOMZ.US,D,20220711,000000,0.6534,0.705,0.6534,0.6795,21648,0
+TOMZ.US,D,20220712,000000,0.7,0.715999,0.661,0.662,41019,0
+TOMZ.US,D,20220713,000000,0.74,0.74,0.67,0.697,18846,0
+TOMZ.US,D,20220714,000000,0.7007,0.7007,0.662,0.662,7539,0
+TOMZ.US,D,20220715,000000,0.6831,0.6901,0.67,0.67,2085,0
+TOMZ.US,D,20220718,000000,0.68,0.692,0.68,0.692,6950,0
+TOMZ.US,D,20220719,000000,0.7,0.7,0.6349,0.6374,74312,0
+TOMZ.US,D,20220720,000000,0.6499,0.68,0.6301,0.6711,37478,0
+TOMZ.US,D,20220721,000000,0.636,0.6999,0.636,0.677,17411,0
+TOMZ.US,D,20220722,000000,0.66,0.693,0.66,0.661501,7856,0
+TOMZ.US,D,20220725,000000,0.65,0.87,0.561,0.7701,957418,0
+TOMZ.US,D,20220726,000000,0.8048,0.862554,0.67,0.7952,383354,0
+TOMZ.US,D,20220727,000000,0.78,0.85,0.72,0.8178,487978,0
+TOMZ.US,D,20220728,000000,0.8252,1.02,0.750001,0.9597,1412674,0
+TOMZ.US,D,20220729,000000,0.97,1.06,0.87,0.87,736034,0
+TOMZ.US,D,20220801,000000,0.95,1.1,0.9155,1.04,663854,0
+TOMZ.US,D,20220802,000000,1.12,1.1425,0.991,1.05,909115,0
+TOMZ.US,D,20220803,000000,1.05,1.12,0.9999,1.04,246138,0
+TOMZ.US,D,20220804,000000,1.03,1.14,0.9,1.03,871401,0
+TOMZ.US,D,20220805,000000,0.9504,1.09,0.9504,1.05,250579,0
+TOMZ.US,D,20220808,000000,1.35,1.74,1.25,1.29,35069898,0
+TOMZ.US,D,20220809,000000,1.18,1.24,1.13,1.22,1828387,0
+TOMZ.US,D,20220810,000000,1.15,1.15,0.94,1.01,1435898,0
+TOMZ.US,D,20220811,000000,1.05,1.12,0.9578,1.11,598109,0
+TOMZ.US,D,20220812,000000,1.13,1.13,1.06,1.09,201584,0
+TOMZ.US,D,20220815,000000,1.19,1.19,1.08,1.12,313746,0
+TOMZ.US,D,20220816,000000,1.07,1.09,0.94,1.07,383119,0
+TOMZ.US,D,20220817,000000,1.05,1.15,0.9121,1.04,415975,0
+TOMZ.US,D,20220818,000000,1.04,1.04,0.9505,0.99,153513,0
+TOMZ.US,D,20220819,000000,0.99,1.0065,0.9191,0.9477,129471,0
+TOMZ.US,D,20220822,000000,1.13,1.13,0.9192,0.973,121072,0
+TOMZ.US,D,20220823,000000,0.9357,1.02,0.93,1,77112,0
+TOMZ.US,D,20220824,000000,0.97,1.09,0.96,1.04,1048800,0
+TOMZ.US,D,20220825,000000,1.03,1.03,0.96,0.9997,145133,0
+TOMZ.US,D,20220826,000000,1,1.03,0.83,0.8939,130625,0
+TOMZ.US,D,20220829,000000,0.9135,0.944587,0.8441,0.89,83428,0
+TOMZ.US,D,20220830,000000,0.89,0.9131,0.86,0.86,37050,0
+TOMZ.US,D,20220831,000000,0.88,0.89,0.7607,0.8097,151320,0
+TOMZ.US,D,20220901,000000,0.7854,0.8439,0.7509,0.7932,39525,0
+TOMZ.US,D,20220902,000000,0.82,0.83992,0.77,0.7928,58371,0
+TOMZ.US,D,20220906,000000,0.93,0.93,0.8005,0.8115,84599,0
+TOMZ.US,D,20220907,000000,0.8201,0.83,0.7701,0.8134,40720,0
+TOMZ.US,D,20220908,000000,0.8,0.8,0.7713,0.797,40174,0
+TOMZ.US,D,20220909,000000,0.8,0.8,0.757,0.786999,44148,0
+TOMZ.US,D,20220912,000000,0.78,0.81,0.7208,0.7495,86581,0
+TOMZ.US,D,20220913,000000,0.74,0.76,0.73,0.7481,45216,0
+TOMZ.US,D,20220914,000000,0.73,0.77,0.73,0.756,16282,0
+TOMZ.US,D,20220915,000000,0.752101,0.798,0.742297,0.7538,24944,0
+TOMZ.US,D,20220916,000000,0.77,0.77,0.6902,0.72,77692,0
+TOMZ.US,D,20220919,000000,0.69,0.74,0.6807,0.69,33991,0
+TOMZ.US,D,20220920,000000,0.7245,0.7245,0.68,0.7,12792,0
+TOMZ.US,D,20220921,000000,0.7,0.7183,0.67,0.691,37381,0
+TOMZ.US,D,20220922,000000,0.685,0.6889,0.64,0.6698,53371,0
+TOMZ.US,D,20220923,000000,0.683,0.696,0.6016,0.62,64720,0
+TOMZ.US,D,20220926,000000,0.648,0.655,0.6,0.61,23624,0
+TOMZ.US,D,20220927,000000,0.6401,0.655,0.62,0.6439,23810,0
+TOMZ.US,D,20220928,000000,0.650201,0.69,0.6501,0.66,14098,0
+TOMZ.US,D,20220929,000000,0.7,0.7,0.6321,0.68,21172,0
+TOMZ.US,D,20220930,000000,0.67,0.718899,0.65311,0.71,30108,0
+TOMZ.US,D,20221003,000000,0.68,0.719,0.6701,0.719,4700,0
+TOMZ.US,D,20221004,000000,0.68,0.75,0.67,0.7325,19480,0
+TOMZ.US,D,20221005,000000,0.7,0.75,0.687,0.6921,13761,0
+TOMZ.US,D,20221006,000000,0.7289,0.738,0.5822,0.68,26397,0
+TOMZ.US,D,20221007,000000,0.7373,0.7499,0.6361,0.69,36181,0
+TOMZ.US,D,20221010,000000,0.7473,0.75,0.6801,0.734949,12658,0
+TOMZ.US,D,20221011,000000,0.7473,0.75,0.6408,0.73,39256,0
+TOMZ.US,D,20221012,000000,0.759899,0.76,0.710001,0.742499,17806,0
+TOMZ.US,D,20221013,000000,0.6745,0.75,0.6745,0.75,15229,0
+TOMZ.US,D,20221014,000000,0.6626,0.7127,0.6502,0.6848,99386,0
+TOMZ.US,D,20221017,000000,0.6685,0.72,0.65,0.7,10100,0
+TOMZ.US,D,20221018,000000,0.7,0.747999,0.68,0.6975,45285,0
+TOMZ.US,D,20221019,000000,0.675,0.74,0.675,0.677,30245,0
+TOMZ.US,D,20221020,000000,0.7249,0.75,0.68,0.7,13822,0
+TOMZ.US,D,20221021,000000,0.73,0.7479,0.68,0.71,19805,0
+TOMZ.US,D,20221024,000000,0.7,0.725001,0.68,0.72,31518,0
+TOMZ.US,D,20221025,000000,0.72,0.75,0.715999,0.75,27343,0
+TOMZ.US,D,20221026,000000,0.74,0.79,0.705,0.715,55499,0
+TOMZ.US,D,20221027,000000,0.71,0.742,0.6801,0.7298,18050,0
+TOMZ.US,D,20221028,000000,0.7,0.75,0.68,0.7,33047,0
+TOMZ.US,D,20221031,000000,0.7,0.7769,0.7,0.7358,50752,0
+TOMZ.US,D,20221101,000000,0.75,0.75,0.69,0.72,4371,0
+TOMZ.US,D,20221102,000000,0.6801,0.7476,0.6801,0.721001,11122,0
+TOMZ.US,D,20221103,000000,0.685,0.72,0.685,0.7001,40969,0
+TOMZ.US,D,20221104,000000,0.7051,0.75,0.705,0.71,24193,0
+TOMZ.US,D,20221107,000000,0.7057,0.7158,0.68,0.7158,5039,0
+TOMZ.US,D,20221108,000000,0.7147,0.72,0.67,0.6901,28158,0
+TOMZ.US,D,20221109,000000,0.705,0.7215,0.67,0.68,33952,0
+TOMZ.US,D,20221110,000000,0.68,0.7003,0.68,0.699,18456,0
+TOMZ.US,D,20221111,000000,0.6961,0.72,0.69,0.7153,79458,0
+TOMZ.US,D,20221114,000000,0.56,0.705899,0.56,0.6392,323821,0
+TOMZ.US,D,20221115,000000,0.63,0.68,0.61,0.6201,20754,0
+TOMZ.US,D,20221116,000000,0.697,0.697,0.6325,0.6325,9277,0
+TOMZ.US,D,20221117,000000,0.654199,0.654199,0.64,0.6482,16884,0
+TOMZ.US,D,20221118,000000,0.66,0.69088,0.6549,0.687,19877,0
+TOMZ.US,D,20221121,000000,0.673,0.7,0.673,0.673,24949,0
+TOMZ.US,D,20221122,000000,0.64,0.6737,0.63,0.6439,34313,0
+TOMZ.US,D,20221123,000000,0.65,0.67,0.6281,0.67,52897,0
+TOMZ.US,D,20221125,000000,0.646,0.67,0.646,0.67,5257,0
+TOMZ.US,D,20221128,000000,0.64,0.69,0.636646,0.69,16762,0
+TOMZ.US,D,20221129,000000,0.635001,0.68,0.635,0.68,18807,0
+TOMZ.US,D,20221130,000000,0.6597,0.68,0.6597,0.68,18885,0
+TOMZ.US,D,20221201,000000,0.66,0.67,0.6401,0.6601,7241,0
+TOMZ.US,D,20221202,000000,0.655,0.675,0.64,0.67,12904,0
+TOMZ.US,D,20221205,000000,0.71,0.71,0.64,0.64,15372,0
+TOMZ.US,D,20221206,000000,0.6601,0.6601,0.6303,0.6426,2971,0
+TOMZ.US,D,20221207,000000,0.66,0.66,0.623,0.65,21534,0
+TOMZ.US,D,20221208,000000,0.623,0.67,0.6,0.67,78707,0
+TOMZ.US,D,20221209,000000,0.610001,0.67,0.610001,0.6451,20000,0
+TOMZ.US,D,20221212,000000,0.61,0.6604,0.61,0.633599,10852,0
+TOMZ.US,D,20221213,000000,0.6102,0.6336,0.5901,0.5911,28549,0
+TOMZ.US,D,20221214,000000,0.58,0.5999,0.575,0.575,11484,0
+TOMZ.US,D,20221215,000000,0.6,0.6,0.51,0.57,63567,0
+TOMZ.US,D,20221216,000000,0.5249,0.57,0.51,0.57,54532,0
+TOMZ.US,D,20221219,000000,0.505,0.54,0.505,0.5342,47834,0
+TOMZ.US,D,20221220,000000,0.52,0.58,0.5,0.5198,112664,0
+TOMZ.US,D,20221221,000000,0.505,0.58,0.505,0.511,43346,0
+TOMZ.US,D,20221222,000000,0.5101,0.55,0.505,0.55,36914,0
+TOMZ.US,D,20221223,000000,0.5206,0.55,0.5,0.525,12055,0
+TOMZ.US,D,20221227,000000,0.5,0.5101,0.45,0.4649,125756,0
+TOMZ.US,D,20221228,000000,0.48,0.5,0.48,0.48464,88850,0
+TOMZ.US,D,20221229,000000,0.5,0.55,0.4935,0.501749,35684,0
+TOMZ.US,D,20221230,000000,0.49,0.509,0.48,0.492,47138,0
+TOMZ.US,D,20230103,000000,0.492,0.57,0.492,0.55,17579,0
+TOMZ.US,D,20230104,000000,0.5214,0.5358,0.5116,0.53,9961,0
+TOMZ.US,D,20230105,000000,0.51,0.54,0.5003,0.54,18396,0
+TOMZ.US,D,20230106,000000,0.56,0.5662,0.5401,0.5401,26616,0
+TOMZ.US,D,20230109,000000,0.553525,0.565,0.52,0.546,5429,0
+TOMZ.US,D,20230110,000000,0.56,0.562,0.541,0.562,13845,0
+TOMZ.US,D,20230111,000000,0.5536,0.565,0.54,0.565,19990,0
+TOMZ.US,D,20230112,000000,0.58,0.65,0.5661,0.64,27216,0
+TOMZ.US,D,20230113,000000,0.63,0.7099,0.5905,0.6903,16063,0
+TOMZ.US,D,20230117,000000,0.72,0.77,0.61,0.74567,47255,0
+TOMZ.US,D,20230118,000000,0.715324,0.8001,0.715324,0.7799,18004,0
+TOMZ.US,D,20230119,000000,0.76,0.76,0.7101,0.7115,8888,0
+TOMZ.US,D,20230120,000000,0.68,0.79,0.68,0.71,59197,0
+TOMZ.US,D,20230123,000000,0.7455,0.8099,0.71,0.8,69897,0
+TOMZ.US,D,20230124,000000,0.7787,0.85,0.76,0.84,31617,0
+TOMZ.US,D,20230125,000000,0.82,0.85,0.756728,0.8496,35434,0
+TOMZ.US,D,20230126,000000,0.8,0.9172,0.79,0.8506,74934,0
+TOMZ.US,D,20230127,000000,0.900001,0.93,0.8399,0.88,36129,0
+TOMZ.US,D,20230130,000000,0.88,0.937899,0.84,0.84,35010,0
+TOMZ.US,D,20230131,000000,0.8,0.86,0.8,0.82,33751,0
+TOMZ.US,D,20230201,000000,0.798,0.91,0.798,0.8517,42599,0
+TOMZ.US,D,20230202,000000,0.86,0.929,0.81,0.8648,35145,0
+TOMZ.US,D,20230203,000000,0.798,0.929899,0.798,0.8351,31528,0
+TOMZ.US,D,20230206,000000,0.798,0.86,0.68,0.79,105309,0
+TOMZ.US,D,20230207,000000,0.76,1.38,0.7599,1.03,2250341,0
+TOMZ.US,D,20230208,000000,1.03,1.1,0.95,0.9869,111353,0
+TOMZ.US,D,20230209,000000,0.9573,1.0098,0.8701,0.95,112279,0
+TOMZ.US,D,20230210,000000,0.9215,0.97,0.8169,0.8169,101758,0
+TOMZ.US,D,20230213,000000,0.7924,0.7924,0.74,0.7791,45175,0
+TOMZ.US,D,20230214,000000,0.779,0.7845,0.685,0.7078,45034,0
+TOMZ.US,D,20230215,000000,0.72,0.7361,0.7101,0.7231,10778,0
+TOMZ.US,D,20230216,000000,0.685,0.7497,0.68,0.68,18566,0
+TOMZ.US,D,20230217,000000,0.71,0.7315,0.68,0.7053,4595,0
+TOMZ.US,D,20230221,000000,0.69,0.7497,0.69,0.73,58991,0
+TOMZ.US,D,20230222,000000,0.7111,0.75,0.6806,0.69,58177,0
+TOMZ.US,D,20230223,000000,0.690101,0.74,0.6901,0.691201,8547,0
+TOMZ.US,D,20230224,000000,0.6801,0.7277,0.65,0.7097,38433,0
+TOMZ.US,D,20230227,000000,0.6912,0.6912,0.6631,0.6768,12033,0
+TOMZ.US,D,20230228,000000,0.6636,0.7101,0.6636,0.691,42280,0
+TOMZ.US,D,20230301,000000,0.6639,0.7062,0.66,0.682,34285,0
+TOMZ.US,D,20230302,000000,0.7084,0.7085,0.6501,0.6547,26246,0
+TOMZ.US,D,20230303,000000,0.65,0.691899,0.6205,0.635,41434,0
+TOMZ.US,D,20230306,000000,0.67,0.67,0.6443,0.6443,28942,0
+TOMZ.US,D,20230307,000000,0.6505,0.68,0.625,0.635,14013,0
+TOMZ.US,D,20230308,000000,0.635,0.649,0.61,0.64,15492,0
+TOMZ.US,D,20230309,000000,0.65,0.65,0.58,0.64,27532,0
+TOMZ.US,D,20230310,000000,0.61,0.667999,0.52,0.55,92240,0
+TOMZ.US,D,20230313,000000,0.5335,0.6102,0.5335,0.5795,7160,0
+TOMZ.US,D,20230314,000000,0.609,0.609,0.55,0.55,21612,0
+TOMZ.US,D,20230315,000000,0.53,0.5779,0.53,0.55,24870,0
+TOMZ.US,D,20230316,000000,0.5501,0.578,0.55,0.5761,25948,0
+TOMZ.US,D,20230317,000000,0.5602,0.607999,0.5602,0.6,16985,0
+TOMZ.US,D,20230320,000000,0.59,0.5901,0.5164,0.5352,215151,0
+TOMZ.US,D,20230321,000000,0.54,0.6682,0.5354,0.6102,243839,0
+TOMZ.US,D,20230322,000000,0.65,0.67,0.6252,0.640001,63874,0
+TOMZ.US,D,20230323,000000,0.6108,0.67,0.57,0.64,46557,0
+TOMZ.US,D,20230324,000000,0.6,0.665,0.6,0.65,52388,0
+TOMZ.US,D,20230327,000000,0.6003,0.65,0.6003,0.6227,13923,0
+TOMZ.US,D,20230328,000000,0.635,0.6898,0.635,0.64,64195,0
+TOMZ.US,D,20230329,000000,0.63099,0.649,0.61,0.61,10930,0
+TOMZ.US,D,20230330,000000,0.6,0.67,0.6,0.65,33004,0
+TOMZ.US,D,20230331,000000,0.66,0.67,0.62,0.6675,9228,0
+TOMZ.US,D,20230403,000000,0.6358,0.67,0.6304,0.6623,12378,0
+TOMZ.US,D,20230404,000000,0.6315,0.7369,0.6315,0.7,17271,0
+TOMZ.US,D,20230405,000000,0.7,0.7003,0.661,0.7003,13284,0
+TOMZ.US,D,20230406,000000,0.7003,0.85,0.7003,0.83,129661,0
+TOMZ.US,D,20230410,000000,0.84,0.84,0.81,0.8314,17708,0
+TOMZ.US,D,20230411,000000,0.7901,0.79417,0.75,0.75,11815,0
+TOMZ.US,D,20230412,000000,0.75,0.780001,0.73,0.73,20161,0
+TOMZ.US,D,20230413,000000,0.7,0.7201,0.7,0.72,5109,0
+TOMZ.US,D,20230414,000000,0.7,0.735,0.7,0.735,8138,0
+TOMZ.US,D,20230417,000000,0.735,0.735,0.700101,0.735,6274,0
+TOMZ.US,D,20230418,000000,0.7,0.7171,0.7,0.7,11636,0
+TOMZ.US,D,20230419,000000,0.7001,0.734,0.6611,0.7318,41559,0
+TOMZ.US,D,20230420,000000,0.69,0.7399,0.682,0.69,20299,0
+TOMZ.US,D,20230421,000000,0.69,0.71,0.69,0.7,10026,0
+TOMZ.US,D,20230424,000000,0.6671,0.7702,0.6671,0.7402,33058,0
+TOMZ.US,D,20230425,000000,0.79,0.79,0.7,0.7445,10344,0
+TOMZ.US,D,20230426,000000,0.744601,0.789899,0.7445,0.7637,41933,0
+TOMZ.US,D,20230427,000000,0.759456,0.78,0.72,0.748,42033,0
+TOMZ.US,D,20230428,000000,0.7501,0.7501,0.701,0.701,7657,0
+TOMZ.US,D,20230501,000000,0.725,0.725,0.68,0.6892,8147,0
+TOMZ.US,D,20230502,000000,0.68,0.75,0.68,0.745,2109,0
+TOMZ.US,D,20230503,000000,0.73,0.73,0.7,0.73,4100,0
+TOMZ.US,D,20230504,000000,0.6935,0.7055,0.63,0.659799,20169,0
+TOMZ.US,D,20230505,000000,0.61,0.7195,0.61,0.6401,12999,0
+TOMZ.US,D,20230508,000000,0.66,0.66,0.6209,0.63,5590,0
+TOMZ.US,D,20230509,000000,0.63,0.66,0.63,0.66,7051,0
+TOMZ.US,D,20230510,000000,0.6684,0.6693,0.6319,0.6319,7596,0
+TOMZ.US,D,20230511,000000,0.65,0.6646,0.633,0.6646,5503,0
+TOMZ.US,D,20230512,000000,0.66,0.6998,0.658702,0.6919,24658,0
+TOMZ.US,D,20230515,000000,0.7,0.7014,0.68,0.68,54803,0
+TOMZ.US,D,20230516,000000,0.6,0.6399,0.6,0.6199,81375,0
+TOMZ.US,D,20230517,000000,0.6251,0.6299,0.59,0.625,33731,0
+TOMZ.US,D,20230518,000000,0.61,0.61,0.57,0.59,27846,0
+TOMZ.US,D,20230519,000000,0.605,0.6053,0.57,0.575,59552,0
+TOMZ.US,D,20230522,000000,0.567,0.5899,0.565,0.565,25788,0
+TOMZ.US,D,20230523,000000,0.57,0.58,0.56,0.57,36661,0
+TOMZ.US,D,20230524,000000,0.55,0.5775,0.545,0.5501,17730,0
+TOMZ.US,D,20230525,000000,0.55,0.55,0.538,0.538,27092,0
+TOMZ.US,D,20230526,000000,0.5328,0.5719,0.5012,0.5059,87000,0
+TOMZ.US,D,20230530,000000,0.5059,0.52,0.5054,0.5103,34254,0
+TOMZ.US,D,20230531,000000,0.54,0.56475,0.46,0.504,2244935,0
+TOMZ.US,D,20230601,000000,0.51,0.55,0.4816,0.53,288329,0
+TOMZ.US,D,20230602,000000,0.54,0.65,0.529851,0.62,302497,0
+TOMZ.US,D,20230605,000000,0.6774,0.6774,0.57,0.661,705072,0
+TOMZ.US,D,20230606,000000,0.67,0.677,0.624,0.6397,81192,0
+TOMZ.US,D,20230607,000000,0.64,0.7199,0.635001,0.6934,211851,0
+TOMZ.US,D,20230608,000000,0.67,0.74,0.67,0.72,89148,0
+TOMZ.US,D,20230609,000000,0.74,0.74,0.71,0.72,18139,0
+TOMZ.US,D,20230612,000000,0.7366,0.7399,0.7,0.7398,59002,0
+TOMZ.US,D,20230613,000000,0.72,0.72,0.6815,0.6951,37144,0
+TOMZ.US,D,20230614,000000,0.71,0.71,0.6601,0.662,19329,0
+TOMZ.US,D,20230615,000000,0.68,0.71,0.66,0.71,27769,0
+TOMZ.US,D,20230616,000000,0.69,0.738,0.69,0.738,30909,0
+TOMZ.US,D,20230620,000000,0.7054,0.73,0.6901,0.6911,31500,0
+TOMZ.US,D,20230621,000000,0.67,0.71,0.662,0.6812,13582,0
+TOMZ.US,D,20230622,000000,0.673999,0.6799,0.67,0.6725,6183,0
+TOMZ.US,D,20230623,000000,0.668,0.698,0.655,0.696,55976,0
+TOMZ.US,D,20230626,000000,0.675,0.7,0.6551,0.66,30426,0
+TOMZ.US,D,20230627,000000,0.6503,0.675,0.6503,0.675,2678,0
+TOMZ.US,D,20230628,000000,0.6701,0.684,0.67,0.67,4164,0
+TOMZ.US,D,20230629,000000,0.65,0.67,0.61,0.6665,17399,0
+TOMZ.US,D,20230630,000000,0.6651,0.6679,0.616,0.665,7588,0
+TOMZ.US,D,20230703,000000,0.667,0.667,0.62,0.6299,20710,0
+TOMZ.US,D,20230705,000000,0.6,0.63,0.6,0.6,52177,0
+TOMZ.US,D,20230706,000000,0.61,0.63,0.6,0.604801,50630,0
+TOMZ.US,D,20230707,000000,0.5746,0.63,0.5746,0.63,13359,0
+TOMZ.US,D,20230710,000000,0.64,0.7,0.605,0.64,72986,0
+TOMZ.US,D,20230711,000000,0.65,0.67,0.6164,0.6502,6032,0
+TOMZ.US,D,20230712,000000,0.641,0.67,0.6301,0.668,14842,0
+TOMZ.US,D,20230713,000000,0.689,0.7,0.67,0.699,10106,0
+TOMZ.US,D,20230714,000000,0.6691,0.7,0.66,0.67,15810,0
+TOMZ.US,D,20230717,000000,0.65,0.698,0.637,0.6899,5102,0
+TOMZ.US,D,20230718,000000,0.678,0.6998,0.65,0.68,10116,0
+TOMZ.US,D,20230719,000000,0.688,0.69,0.63,0.6553,12719,0
+TOMZ.US,D,20230720,000000,0.627,0.6679,0.61,0.64,18472,0
+TOMZ.US,D,20230721,000000,0.62,0.68,0.6141,0.67,5820,0
+TOMZ.US,D,20230724,000000,0.7,0.7,0.6802,0.698,118874,0
+TOMZ.US,D,20230725,000000,0.6997,0.7,0.6803,0.6994,25981,0
+TOMZ.US,D,20230726,000000,0.6815,0.7,0.6701,0.7,23492,0
+TOMZ.US,D,20230727,000000,0.7,0.77,0.671,0.751,173560,0
+TOMZ.US,D,20230728,000000,0.768,0.7699,0.7142,0.7598,32690,0
+TOMZ.US,D,20230731,000000,0.72,0.7795,0.72,0.76,17251,0
+TOMZ.US,D,20230801,000000,0.75,0.78,0.745001,0.746001,7915,0
+TOMZ.US,D,20230802,000000,0.711,0.74,0.71,0.739,11709,0
+TOMZ.US,D,20230803,000000,0.73,0.76,0.73,0.731,22832,0
+TOMZ.US,D,20230804,000000,0.711,0.76,0.7101,0.715,4518,0
+TOMZ.US,D,20230807,000000,0.72,0.7456,0.686,0.7,43448,0
+TOMZ.US,D,20230808,000000,0.7,0.72,0.69,0.7,10657,0
+TOMZ.US,D,20230809,000000,0.699799,0.7399,0.69,0.7016,36591,0
+TOMZ.US,D,20230810,000000,0.7134,1.23,0.7134,0.92,7860915,0
+TOMZ.US,D,20230811,000000,0.835,1.05,0.831,0.93,491591,0
+TOMZ.US,D,20230814,000000,0.98,1.08,0.9,1,613134,0
+TOMZ.US,D,20230815,000000,1.05,1.05,0.95,1.03,331751,0
+TOMZ.US,D,20230816,000000,1.08,1.08,0.9935,1.04,102030,0
+TOMZ.US,D,20230817,000000,1.07,1.07,0.98,1.06,86764,0
+TOMZ.US,D,20230818,000000,1.07,1.08,1.01,1.05,22686,0
+TOMZ.US,D,20230821,000000,1.065,1.27,1.05,1.22,342977,0
+TOMZ.US,D,20230822,000000,1.27,1.3,1.16,1.28,203844,0
+TOMZ.US,D,20230823,000000,1.28,1.28,1.1901,1.27,49104,0
+TOMZ.US,D,20230824,000000,1.24,1.24,1.08,1.17,134978,0
+TOMZ.US,D,20230825,000000,1.15,1.22,1.09,1.218,122985,0
+TOMZ.US,D,20230828,000000,1.24,1.27,1.21,1.2265,75632,0
+TOMZ.US,D,20230829,000000,1.21,1.25,1.18,1.19,31183,0
+TOMZ.US,D,20230830,000000,1.19,1.22,1.18,1.19,24783,0
+TOMZ.US,D,20230831,000000,1.17,1.17,1.07,1.11,49928,0
+TOMZ.US,D,20230901,000000,1.12,1.13,1.07,1.09,7421,0
+TOMZ.US,D,20230905,000000,1.17,1.1938,1.16,1.19,33775,0
+TOMZ.US,D,20230906,000000,1.22,1.268,1.2001,1.23,38372,0
+TOMZ.US,D,20230907,000000,1.24,1.2699,1.17,1.24,46598,0
+TOMZ.US,D,20230908,000000,1.21,1.26,1.2,1.26,36046,0
+TOMZ.US,D,20230911,000000,1.26,1.39,1.24,1.32,146877,0
+TOMZ.US,D,20230912,000000,1.38,1.38,1.27,1.27,127347,0
+TOMZ.US,D,20230913,000000,1.27,1.27,1.1,1.1,70675,0
+TOMZ.US,D,20230914,000000,1.08,1.1599,1.0729,1.1,22928,0
+TOMZ.US,D,20230915,000000,1.09,1.22,1.09,1.12,35568,0
+TOMZ.US,D,20230918,000000,1.14,1.16,1.07,1.1,27290,0
+TOMZ.US,D,20230919,000000,1.08,1.12,1.04,1.045,28357,0
+TOMZ.US,D,20230920,000000,1.04,1.0899,1.04,1.04,25297,0
+TOMZ.US,D,20230921,000000,1.04,1.05,1.04,1.045,5236,0
+TOMZ.US,D,20230922,000000,1.04,1.07,1.04,1.04,35821,0
+TOMZ.US,D,20230925,000000,1.04,1.056,0.9575,0.97,45414,0
+TOMZ.US,D,20230926,000000,0.931,0.964999,0.8409,0.8409,35452,0
+TOMZ.US,D,20230927,000000,0.84,0.91,0.815,0.8572,12516,0
+TOMZ.US,D,20230928,000000,0.88,0.885,0.83,0.831,1731,0
+TOMZ.US,D,20230929,000000,0.865501,0.89046,0.8301,0.89046,12088,0
+TOMZ.US,D,20231002,000000,0.89,0.8947,0.830101,0.8842,17744,0
+TOMZ.US,D,20231003,000000,0.8529,0.8955,0.8529,0.861,7019,0
+TOMZ.US,D,20231004,000000,0.87,0.9004,0.87,0.885,4272,0
+TOMZ.US,D,20231005,000000,0.887,1.2,0.887,1.07,295089,0
+TOMZ.US,D,20231006,000000,1.08,1.1595,1.05,1.11,47271,0
+TOMZ.US,D,20231009,000000,1.08,1.11,1.0409,1.09,12719,0
+TOMZ.US,D,20231010,000000,1.16,1.16,0.95,1,55413,0
+TOMZ.US,D,20231011,000000,0.949,1.04,0.949,0.954,35203,0
+TOMZ.US,D,20231012,000000,0.95,0.95,0.9,0.91,7568,0
+TOMZ.US,D,20231013,000000,0.9256,0.97,0.9006,0.95,6908,0
+TOMZ.US,D,20231016,000000,1.02,1.09,0.95,0.95,21429,0
+TOMZ.US,D,20231017,000000,0.9851,1.04,0.96,0.99,6270,0
+TOMZ.US,D,20231018,000000,0.96,0.979759,0.96,0.979759,1107,0
+TOMZ.US,D,20231019,000000,0.99,1.03,0.9501,0.96,4834,0
+TOMZ.US,D,20231020,000000,0.95,0.99,0.95,0.99,3350,0
+TOMZ.US,D,20231023,000000,0.9706,0.9899,0.91,0.9794,26994,0
+TOMZ.US,D,20231024,000000,0.96,0.975001,0.9103,0.9383,20285,0
+TOMZ.US,D,20231025,000000,0.920201,0.95,0.92,0.93,16230,0
+TOMZ.US,D,20231026,000000,0.94,0.9445,0.91,0.9125,26480,0
+TOMZ.US,D,20231027,000000,0.88,1.05,0.88,1.005,23958,0
+TOMZ.US,D,20231030,000000,0.99,0.9988,0.95,0.9501,9026,0
+TOMZ.US,D,20231031,000000,0.9527,0.99,0.95,0.97,7234,0
+TOMZ.US,D,20231101,000000,0.9455,0.96,0.911,0.93,4282,0
+TOMZ.US,D,20231102,000000,0.932,0.96,0.932,0.9542,3853,0
+TOMZ.US,D,20231103,000000,0.98,1.02,0.95,0.97,7475,0
+TOMZ.US,D,20231106,000000,0.985,1.01,0.9505,0.9505,6084,0
+TOMZ.US,D,20231107,000000,1.01,1.01,0.9521,0.99,4679,0
+TOMZ.US,D,20231108,000000,0.9899,0.99,0.96,0.97,22064,0
+TOMZ.US,D,20231109,000000,1.01,1.0101,0.93,0.99,10389,0
+TOMZ.US,D,20231110,000000,0.9304,0.94,0.9,0.9251,13666,0
+TOMZ.US,D,20231113,000000,0.95,0.99,0.9,0.94,3983,0
+TOMZ.US,D,20231114,000000,0.99,1.01,0.95,0.95,42479,0
+TOMZ.US,D,20231115,000000,0.9,1.03,0.8835,1.02,153883,0
+TOMZ.US,D,20231116,000000,1,1.11,0.97,1.11,128946,0
+TOMZ.US,D,20231117,000000,1.08,1.19,1.07,1.15,42140,0
+TOMZ.US,D,20231120,000000,1.13,1.17,1.1158,1.16,6241,0
+TOMZ.US,D,20231121,000000,1.16,1.16,1.11,1.11,12902,0
+TOMZ.US,D,20231122,000000,1.13,1.13,1.05,1.09,11622,0
+TOMZ.US,D,20231124,000000,1.05,1.14,1.0455,1.14,2979,0
+TOMZ.US,D,20231127,000000,1.1,1.1,1.04,1.04,35964,0
+TOMZ.US,D,20231128,000000,1.02,1.1,0.9964,1.0286,6205,0
+TOMZ.US,D,20231129,000000,1.03,1.05,1.03,1.04,6084,0
+TOMZ.US,D,20231130,000000,1.02,1.04,0.99,1.01,19753,0
+TOMZ.US,D,20231201,000000,1.08,1.08,0.96,1.04,8641,0
+TOMZ.US,D,20231204,000000,0.99,1.04,0.99,1.03,14116,0
+TOMZ.US,D,20231205,000000,1.0026,1.02,0.95,0.9725,11450,0
+TOMZ.US,D,20231206,000000,0.98,0.98,0.96,0.96,3167,0
+TOMZ.US,D,20231207,000000,0.98,0.99,0.970051,0.99,2017,0
+TOMZ.US,D,20231208,000000,0.98,0.9899,0.9501,0.9899,5981,0
+TOMZ.US,D,20231211,000000,0.97,0.97,0.910101,0.932,17023,0
+TOMZ.US,D,20231212,000000,0.91,0.955,0.91,0.955,8653,0
+TOMZ.US,D,20231213,000000,0.96,0.97,0.92,0.92,4132,0
+TOMZ.US,D,20231214,000000,0.92,1,0.91,0.9501,49483,0
+TOMZ.US,D,20231215,000000,0.96,0.9883,0.95,0.95,8048,0
+TOMZ.US,D,20231218,000000,0.9128,0.93,0.91,0.915,12631,0
+TOMZ.US,D,20231219,000000,0.9105,0.920049,0.9,0.92,23961,0
+TOMZ.US,D,20231220,000000,0.92,0.92,0.9,0.91,15713,0
+TOMZ.US,D,20231221,000000,0.91,0.9135,0.9,0.9002,7454,0
+TOMZ.US,D,20231222,000000,0.9,0.9275,0.89,0.905,21014,0
+TOMZ.US,D,20231226,000000,0.905,0.92,0.7765,0.86,17873,0
+TOMZ.US,D,20231227,000000,0.860101,0.8967,0.79,0.861,32926,0
+TOMZ.US,D,20231228,000000,0.8209,0.95,0.8209,0.9121,58759,0
+TOMZ.US,D,20231229,000000,0.89,1.03,0.8701,1.01,98993,0
+TOMZ.US,D,20240102,000000,0.9897,1.04,0.95,1.03,23334,0
+TOMZ.US,D,20240103,000000,0.9266,1.0199,0.9266,0.99,14717,0
+TOMZ.US,D,20240104,000000,0.9401,1,0.9109,1,8998,0
+TOMZ.US,D,20240105,000000,1,1,0.9505,0.9511,4542,0
+TOMZ.US,D,20240108,000000,0.95,1,0.95,1,19484,0
+TOMZ.US,D,20240109,000000,0.95,0.99,0.95,0.95,14116,0
+TOMZ.US,D,20240110,000000,0.95,0.95,0.911,0.93935,12057,0
+TOMZ.US,D,20240111,000000,0.9595,0.96,0.9,0.9026,7613,0
+TOMZ.US,D,20240112,000000,0.91275,0.919999,0.89,0.9094,17717,0
+TOMZ.US,D,20240116,000000,0.88,0.890001,0.75,0.8002,101699,0
+TOMZ.US,D,20240117,000000,0.8,0.8316,0.7121,0.787,100130,0
+TOMZ.US,D,20240118,000000,0.7634,0.7634,0.7101,0.744,19738,0
+TOMZ.US,D,20240119,000000,0.76,0.83,0.76,0.83,5266,0
+TOMZ.US,D,20240122,000000,0.8201,0.9,0.82,0.8938,7545,0
+TOMZ.US,D,20240123,000000,0.86,0.909899,0.82,0.8737,28369,0
+TOMZ.US,D,20240124,000000,0.89122,0.89122,0.8,0.8516,83197,0
+TOMZ.US,D,20240125,000000,0.8001,0.859,0.78,0.823,71380,0
+TOMZ.US,D,20240126,000000,0.79,0.858899,0.79,0.8377,6858,0
+TOMZ.US,D,20240129,000000,0.8022,0.8588,0.8022,0.8588,5255,0
+TOMZ.US,D,20240130,000000,0.8,0.8574,0.7,0.8101,64775,0
+TOMZ.US,D,20240131,000000,0.788,0.848,0.7121,0.721,13925,0
+TOMZ.US,D,20240201,000000,0.7554,0.8014,0.74,0.77,14177,0
+TOMZ.US,D,20240202,000000,0.77,0.799751,0.7052,0.759,24204,0
+TOMZ.US,D,20240205,000000,0.72,0.8301,0.7009,0.811,85210,0
+TOMZ.US,D,20240206,000000,0.84,0.84,0.7233,0.8,9713,0
+TOMZ.US,D,20240207,000000,0.79,0.8295,0.7351,0.7835,12120,0
+TOMZ.US,D,20240208,000000,0.73,0.839,0.73,0.771,12217,0
+TOMZ.US,D,20240209,000000,0.83,0.83,0.751195,0.83,9536,0
+TOMZ.US,D,20240212,000000,0.76001,0.85,0.76001,0.801,7784,0
+TOMZ.US,D,20240213,000000,0.8201,0.8201,0.82,0.82,887,0
+TOMZ.US,D,20240214,000000,0.835,0.835,0.785,0.8292,3007,0
+TOMZ.US,D,20240215,000000,0.76,0.84,0.76,0.84,4224,0
+TOMZ.US,D,20240216,000000,0.77,0.839,0.77,0.83,2777,0
+TOMZ.US,D,20240220,000000,0.8,0.84,0.8,0.8025,10774,0
+TOMZ.US,D,20240221,000000,0.76,0.84,0.75,0.8301,18736,0
+TOMZ.US,D,20240222,000000,0.82,0.8298,0.7703,0.8298,9978,0
+TOMZ.US,D,20240223,000000,0.8389,0.8389,0.7501,0.7501,6792,0
+TOMZ.US,D,20240226,000000,0.75,0.8033,0.75,0.8,7303,0
+TOMZ.US,D,20240227,000000,0.79,0.79,0.75,0.7503,14052,0
+TOMZ.US,D,20240228,000000,0.7583,0.774199,0.7583,0.76,4150,0
+TOMZ.US,D,20240229,000000,0.75,0.83,0.75,0.7703,46004,0
+TOMZ.US,D,20240301,000000,0.750799,0.7918,0.75,0.753,18414,0
+TOMZ.US,D,20240304,000000,0.75,0.7569,0.723,0.7233,13519,0
+TOMZ.US,D,20240305,000000,0.73,0.735,0.7006,0.735,17341,0
+TOMZ.US,D,20240306,000000,0.72,0.72,0.704999,0.710501,17386,0
+TOMZ.US,D,20240307,000000,0.71,0.74,0.71,0.7399,11495,0
+TOMZ.US,D,20240308,000000,0.74,0.74,0.711,0.7301,18432,0
+TOMZ.US,D,20240311,000000,0.73,0.74,0.71,0.718,14995,0
+TOMZ.US,D,20240312,000000,0.718,0.739899,0.71,0.71,12961,0
+TOMZ.US,D,20240313,000000,0.71,0.739,0.7029,0.7029,8381,0
+TOMZ.US,D,20240314,000000,0.7,0.73,0.7,0.7003,1659,0
+TOMZ.US,D,20240315,000000,0.7,0.7499,0.7,0.73,6491,0
+TOMZ.US,D,20240318,000000,0.76,0.769,0.713,0.7142,11355,0
+TOMZ.US,D,20240319,000000,0.74,0.769,0.713,0.719,4182,0
+TOMZ.US,D,20240320,000000,0.72015,0.74,0.7201,0.74,8342,0
+TOMZ.US,D,20240321,000000,0.737,0.76,0.715,0.76,25250,0
+TOMZ.US,D,20240322,000000,0.7225,0.75,0.7,0.749,14128,0
+TOMZ.US,D,20240325,000000,0.74,0.758999,0.68,0.689,99070,0
+TOMZ.US,D,20240326,000000,0.68,0.735,0.68,0.735,3133,0
+TOMZ.US,D,20240327,000000,0.68,0.71,0.67,0.6702,13235,0
+TOMZ.US,D,20240328,000000,0.6747,0.729,0.65,0.6798,12849,0
+TOMZ.US,D,20240401,000000,0.7137,0.7137,0.63,0.6351,32246,0
+TOMZ.US,D,20240402,000000,0.63,0.645001,0.62,0.645,18666,0
+TOMZ.US,D,20240403,000000,0.65,0.654,0.6203,0.6203,22941,0
+TOMZ.US,D,20240404,000000,0.6513,0.690101,0.6361,0.6361,8017,0
+TOMZ.US,D,20240405,000000,0.68,0.68,0.5225,0.63,84877,0
+TOMZ.US,D,20240408,000000,0.63,0.63,0.5501,0.6009,39042,0
+TOMZ.US,D,20240409,000000,0.6,0.63,0.6,0.6001,8791,0
+TOMZ.US,D,20240410,000000,0.61,0.62,0.53,0.5556,48020,0
+TOMZ.US,D,20240411,000000,0.559,0.5764,0.55,0.5501,8953,0
+TOMZ.US,D,20240412,000000,0.56,0.6298,0.5501,0.629,40248,0
+TOMZ.US,D,20240415,000000,0.609,0.6291,0.609,0.6256,2025,0
+TOMZ.US,D,20240416,000000,0.6256,0.63,0.5291,0.5774,16008,0
+TOMZ.US,D,20240417,000000,0.59,0.59,0.542,0.5601,6461,0
+TOMZ.US,D,20240418,000000,0.58,0.6099,0.58,0.5801,4743,0
+TOMZ.US,D,20240419,000000,0.58,0.6214,0.58,0.6214,9458,0
+TOMZ.US,D,20240422,000000,0.62,0.621,0.5758,0.6,6362,0
+TOMZ.US,D,20240423,000000,0.6,0.629899,0.6,0.629899,1551,0
+TOMZ.US,D,20240424,000000,0.6199,0.63,0.6002,0.6221,9020,0
+TOMZ.US,D,20240425,000000,0.5922,0.6149,0.5922,0.61,8422,0
+TOMZ.US,D,20240426,000000,0.599,0.63,0.5799,0.6055,33989,0
+TOMZ.US,D,20240429,000000,0.6055,0.63,0.6055,0.619999,5387,0
+TOMZ.US,D,20240430,000000,0.6234,0.6235,0.6055,0.61,10472,0
+TOMZ.US,D,20240501,000000,0.63,0.63,0.529,0.5868,25034,0
+TOMZ.US,D,20240502,000000,0.6188,0.6189,0.552,0.5706,4499,0
+TOMZ.US,D,20240503,000000,0.57,0.62,0.5676,0.5676,3331,0
+TOMZ.US,D,20240506,000000,0.587,0.679,0.587,0.63,47416,0
+TOMZ.US,D,20240507,000000,0.6277,0.6967,0.6089,0.6659,41932,0
+TOMZ.US,D,20240508,000000,0.7,0.7099,0.65,0.65,18899,0
+TOMZ.US,D,20240509,000000,0.665,0.6999,0.65,0.651,6882,0
+TOMZ.US,D,20240510,000000,0.6701,0.729,0.67,0.7289,15367,0
+TOMZ.US,D,20240513,000000,0.74,0.74,0.71,0.7285,12223,0
+TOMZ.US,D,20240514,000000,0.70495,0.7499,0.6721,0.7105,9371,0
+TOMZ.US,D,20240515,000000,0.747,0.7567,0.7,0.75,11076,0
+TOMZ.US,D,20240516,000000,0.65,0.7542,0.65,0.705,24027,0
+TOMZ.US,D,20240517,000000,0.691,0.73,0.68,0.68,20867,0
+TOMZ.US,D,20240520,000000,0.7,0.7298,0.68,0.68,32623,0
+TOMZ.US,D,20240521,000000,0.7,0.7,0.6603,0.67,20144,0
+TOMZ.US,D,20240522,000000,0.68,0.719,0.6301,0.7047,68075,0
+TOMZ.US,D,20240523,000000,0.68,0.8506,0.68,0.812,153165,0
+TOMZ.US,D,20240524,000000,0.8387,0.8387,0.73,0.8075,33059,0
+TOMZ.US,D,20240528,000000,0.78,0.7966,0.6644,0.7333,23536,0
+TOMZ.US,D,20240529,000000,0.731,0.8901,0.721,0.8427,125365,0
+TOMZ.US,D,20240530,000000,0.85,0.86,0.781,0.832,37220,0
+TOMZ.US,D,20240531,000000,0.842,0.8504,0.78,0.81,22242,0
+TOMZ.US,D,20240603,000000,0.721101,0.779,0.71,0.7701,57887,0
+TOMZ.US,D,20240604,000000,0.779,0.78,0.7505,0.7617,12787,0
+TOMZ.US,D,20240605,000000,0.761399,0.8673,0.73,0.8,169151,0
+TOMZ.US,D,20240606,000000,0.93,1.1631,0.8,1.06,910610,0
+TOMZ.US,D,20240607,000000,0.97,1.09,0.87,0.94,279710,0
+TOMZ.US,D,20240610,000000,0.9118,1.04,0.889,0.94,201861,0
+TOMZ.US,D,20240611,000000,0.9311,1.05,0.8601,1,292578,0
+TOMZ.US,D,20240612,000000,1.01,1.01,0.92,0.9385,50722,0
+TOMZ.US,D,20240613,000000,1,1.15,0.9385,1.07,417715,0
+TOMZ.US,D,20240614,000000,1.08,1.1187,1.03,1.106,75757,0
+TOMZ.US,D,20240617,000000,1.13,1.13,0.9701,1.02,81285,0
+TOMZ.US,D,20240618,000000,1.04,1.07,0.9862,1.02,102786,0
+TOMZ.US,D,20240620,000000,1.01,1.05,0.98,1.03,71388,0
+TOMZ.US,D,20240621,000000,0.9991,1.0205,0.9696,1.005,73892,0
+TOMZ.US,D,20240624,000000,1.03,1.03,0.895,1,142298,0
+TOMZ.US,D,20240625,000000,0.979999,1.02,0.96,1,39250,0
+TOMZ.US,D,20240626,000000,0.98,1.01,0.98,1,29773,0
+TOMZ.US,D,20240627,000000,1,1.01,0.9557,0.9988,66836,0
+TOMZ.US,D,20240628,000000,0.995,1.01,0.8166,0.8767,70578,0
+TOMZ.US,D,20240701,000000,0.899,0.91,0.81,0.83085,59858,0
+TOMZ.US,D,20240702,000000,0.8586,0.859,0.7531,0.79,47436,0
+TOMZ.US,D,20240703,000000,0.82,0.82,0.75,0.781,8997,0
+TOMZ.US,D,20240705,000000,0.756,0.849899,0.7412,0.8085,10576,0
+TOMZ.US,D,20240708,000000,0.8,0.8017,0.76,0.7901,32700,0
+TOMZ.US,D,20240709,000000,0.771,0.838837,0.771,0.79,27519,0
+TOMZ.US,D,20240710,000000,0.771,0.8,0.7331,0.761,47592,0
+TOMZ.US,D,20240711,000000,0.752,0.809899,0.752,0.773,34111,0
+TOMZ.US,D,20240712,000000,0.775,0.7925,0.775,0.78,31147,0
+TOMZ.US,D,20240715,000000,0.7777,0.811,0.77,0.772852,26843,0
+TOMZ.US,D,20240716,000000,0.792501,0.82,0.771,0.8,130363,0
+TOMZ.US,D,20240717,000000,0.82,0.82,0.74885,0.7629,63547,0
+TOMZ.US,D,20240718,000000,0.79,0.79,0.732,0.7459,22600,0
+TOMZ.US,D,20240719,000000,0.746,0.775951,0.737,0.742,40649,0
+TOMZ.US,D,20240722,000000,0.7301,0.7301,0.6925,0.7299,22908,0
+TOMZ.US,D,20240723,000000,0.7,0.75,0.69,0.75,18029,0
+TOMZ.US,D,20240724,000000,0.762,0.819461,0.709799,0.720951,110655,0
+TOMZ.US,D,20240725,000000,0.71,0.7898,0.7099,0.731,54559,0
+TOMZ.US,D,20240726,000000,0.731,0.7699,0.731,0.759899,20402,0
+TOMZ.US,D,20240729,000000,0.75,0.7998,0.75,0.751,28393,0
+TOMZ.US,D,20240730,000000,0.74,0.75,0.73,0.73,12334,0
+TOMZ.US,D,20240731,000000,0.766,0.766,0.731871,0.7591,19667,0
+TOMZ.US,D,20240801,000000,0.7601,0.779549,0.7301,0.7301,45924,0
+TOMZ.US,D,20240802,000000,0.75,0.7501,0.6,0.67,115336,0
+TOMZ.US,D,20240805,000000,0.669,0.67,0.60865,0.6601,128443,0
+TOMZ.US,D,20240806,000000,0.653,0.6828,0.639,0.6801,10831,0
+TOMZ.US,D,20240807,000000,0.6801,0.749,0.67,0.745,40407,0
+TOMZ.US,D,20240808,000000,0.73,0.7451,0.69,0.6901,2137,0
+TOMZ.US,D,20240809,000000,0.6565,0.7445,0.656499,0.715001,6461,0
+TOMZ.US,D,20240812,000000,0.7,0.7329,0.6969,0.7329,16675,0
+TOMZ.US,D,20240813,000000,0.72,0.73,0.7001,0.72,17081,0
+TOMZ.US,D,20240814,000000,0.721,0.86,0.72,0.845,108958,0
+TOMZ.US,D,20240815,000000,0.82,1.04,0.7301,0.85,723524,0
+TOMZ.US,D,20240816,000000,0.859,1.02,0.859,0.942,184705,0
+TOMZ.US,D,20240819,000000,0.936,0.9999,0.87,0.92,236250,0
+TOMZ.US,D,20240820,000000,0.9024,0.92,0.84,0.872,54658,0
+TOMZ.US,D,20240821,000000,0.861,0.93,0.861,0.91,59914,0
+TOMZ.US,D,20240822,000000,0.93,0.98,0.8701,0.96745,221774,0
+TOMZ.US,D,20240823,000000,0.92,0.95,0.89,0.8975,120848,0
+TOMZ.US,D,20240826,000000,0.93,0.93,0.88,0.91,11729,0
+TOMZ.US,D,20240827,000000,0.8985,0.91,0.86,0.895001,17041,0
+TOMZ.US,D,20240828,000000,0.845,0.895,0.845,0.86,14689,0
+TOMZ.US,D,20240829,000000,0.85,0.9,0.85,0.8851,19018,0
+TOMZ.US,D,20240830,000000,0.885,0.885001,0.83,0.8451,17142,0
+TOMZ.US,D,20240903,000000,0.821,0.901,0.82,0.8251,21819,0
+TOMZ.US,D,20240904,000000,0.8251,0.8699,0.82,0.8224,15277,0
+TOMZ.US,D,20240905,000000,0.83,0.840101,0.8,0.8008,22322,0
+TOMZ.US,D,20240906,000000,0.816,0.816,0.7442,0.7517,22852,0
+TOMZ.US,D,20240909,000000,0.78,0.799,0.7551,0.7968,10172,0
+TOMZ.US,D,20240910,000000,0.7957,0.7957,0.7467,0.7718,27474,0
+TOMZ.US,D,20240911,000000,0.81,0.815,0.75,0.75,11132,0
+TOMZ.US,D,20240912,000000,0.76,0.77245,0.7451,0.7505,5866,0
+TOMZ.US,D,20240913,000000,0.7749,0.7749,0.75,0.750001,7483,0
+TOMZ.US,D,20240916,000000,0.75,0.7798,0.75,0.7798,2476,0
+TOMZ.US,D,20240917,000000,0.75,0.8,0.75,0.763,9565,0
+TOMZ.US,D,20240918,000000,0.7613,0.78355,0.74,0.74,15538,0
+TOMZ.US,D,20240919,000000,0.731,0.77,0.731,0.76,12059,0
+TOMZ.US,D,20240920,000000,0.73,0.8597,0.73,0.8597,42557,0
+TOMZ.US,D,20240923,000000,0.86,0.86,0.795,0.84,36212,0
+TOMZ.US,D,20240924,000000,0.791,0.82,0.79,0.801,12196,0
+TOMZ.US,D,20240925,000000,0.7965,0.859,0.7965,0.85,19171,0
+TOMZ.US,D,20240926,000000,0.8598,0.8598,0.7984,0.8242,14534,0
+TOMZ.US,D,20240927,000000,0.791,0.8,0.77,0.7863,22402,0
+TOMZ.US,D,20240930,000000,0.75,0.81,0.75,0.7926,8712,0
+TOMZ.US,D,20241001,000000,0.74,0.7814,0.7371,0.7601,6974,0
+TOMZ.US,D,20241002,000000,0.7602,0.8002,0.7601,0.77,22696,0
+TOMZ.US,D,20241003,000000,0.77,0.77,0.731,0.7502,3105,0
+TOMZ.US,D,20241004,000000,0.769899,0.77,0.7502,0.77,16896,0
+TOMZ.US,D,20241007,000000,0.75,0.77,0.75,0.77,10600,0
+TOMZ.US,D,20241008,000000,0.769,0.77,0.7501,0.7503,3868,0
+TOMZ.US,D,20241009,000000,0.731,0.77,0.731,0.74,14460,0
+TOMZ.US,D,20241010,000000,0.74,0.7601,0.74,0.759899,5697,0
+TOMZ.US,D,20241011,000000,0.74,0.7598,0.731,0.741,22257,0
+TOMZ.US,D,20241014,000000,0.769,0.77,0.7305,0.731,22074,0
+TOMZ.US,D,20241015,000000,0.75,0.75,0.73,0.7499,11025,0
+TOMZ.US,D,20241016,000000,0.7449,0.7575,0.7375,0.7575,11062,0
+TOMZ.US,D,20241017,000000,0.76,0.77,0.6937,0.7698,63626,0
+TOMZ.US,D,20241018,000000,0.78,0.85,0.76,0.83,63137,0
+TOMZ.US,D,20241021,000000,0.8151,0.859,0.8151,0.85,7095,0
+TOMZ.US,D,20241022,000000,0.849,0.849,0.8,0.849,3215,0
+TOMZ.US,D,20241023,000000,0.8235,0.85,0.8213,0.83,12394,0
+TOMZ.US,D,20241024,000000,0.831,0.9595,0.83,0.93,118163,0
+TOMZ.US,D,20241025,000000,0.93,1,0.801,0.85,93149,0
+TOMZ.US,D,20241028,000000,0.9101,0.96,0.9,0.92405,48645,0
+TOMZ.US,D,20241029,000000,0.92,0.95,0.88,0.9112,31926,0
+TOMZ.US,D,20241030,000000,0.899999,0.9513,0.899999,0.9481,24895,0
+TOMZ.US,D,20241031,000000,1,1,0.86,0.886,28977,0
+TOMZ.US,D,20241101,000000,0.84,0.89055,0.8205,0.85,13503,0
+TOMZ.US,D,20241104,000000,0.84,0.879,0.84,0.879,10459,0
+TOMZ.US,D,20241105,000000,0.8601,0.89,0.86,0.875,21209,0
+TOMZ.US,D,20241106,000000,0.85,0.95,0.85,0.8849,26931,0
+TOMZ.US,D,20241107,000000,0.8849,0.9,0.861,0.861,16693,0
+TOMZ.US,D,20241108,000000,0.86,0.87,0.81415,0.8201,25312,0
+TOMZ.US,D,20241111,000000,0.82,0.83,0.682,0.7501,72814,0
+TOMZ.US,D,20241112,000000,0.75,0.816,0.73,0.778,14418,0
+TOMZ.US,D,20241113,000000,0.8,0.8,0.778,0.785701,14954,0
+TOMZ.US,D,20241114,000000,0.778,0.81,0.76,0.78,5007,0
+TOMZ.US,D,20241115,000000,0.775,0.82,0.75505,0.75505,15189,0
+TOMZ.US,D,20241118,000000,0.76,0.79,0.7309,0.743,16275,0
+TOMZ.US,D,20241119,000000,0.74,0.804,0.74,0.7601,18856,0
+TOMZ.US,D,20241120,000000,0.77,0.79,0.75,0.75,9615,0
+TOMZ.US,D,20241121,000000,0.7502,0.798,0.6812,0.745001,17138,0
+TOMZ.US,D,20241122,000000,0.73,0.767,0.721,0.721,9616,0
+TOMZ.US,D,20241125,000000,0.73,0.7665,0.73,0.74,13125,0
+TOMZ.US,D,20241126,000000,0.74,0.7505,0.72755,0.748,16143,0
+TOMZ.US,D,20241127,000000,0.748,0.748,0.745,0.745,15776,0
+TOMZ.US,D,20241129,000000,0.75,0.75,0.735,0.7412,1594,0
+TOMZ.US,D,20241202,000000,0.75,0.75,0.7002,0.7154,67290,0
+TOMZ.US,D,20241203,000000,0.7162,0.7162,0.7014,0.7061,7965,0
+TOMZ.US,D,20241204,000000,0.71,0.72,0.7062,0.72,2163,0
+TOMZ.US,D,20241205,000000,0.74,0.74,0.7061,0.7061,5422,0
+TOMZ.US,D,20241206,000000,0.75,0.75,0.7061,0.713,5367,0
+TOMZ.US,D,20241209,000000,0.728051,0.75,0.705,0.723,36303,0
+TOMZ.US,D,20241210,000000,0.715,0.7265,0.705,0.7265,4628,0
+TOMZ.US,D,20241211,000000,0.72,0.7328,0.72,0.7201,7325,0
+TOMZ.US,D,20241212,000000,0.7201,0.734,0.7201,0.7201,25895,0
+TOMZ.US,D,20241213,000000,0.706,0.7287,0.706,0.7207,8785,0
+TOMZ.US,D,20241216,000000,0.71,0.72,0.7,0.700097,87891,0
+TOMZ.US,D,20241217,000000,0.7,0.72,0.7,0.718,6196,0
+TOMZ.US,D,20241218,000000,0.71,0.8457,0.7,0.7885,561382,0
+TOMZ.US,D,20241219,000000,1,1.0184,0.7,0.77,4259733,0
+TOMZ.US,D,20241220,000000,0.73,0.8,0.73,0.7752,185463,0
+TOMZ.US,D,20241223,000000,0.7753,1.03,0.7753,0.802,253613,0
+TOMZ.US,D,20241224,000000,0.819,0.94,0.802001,0.8433,62437,0
+TOMZ.US,D,20241226,000000,0.83,0.9957,0.83,0.9901,217769,0
+TOMZ.US,D,20241227,000000,1,1.05,0.95,1.05,247547,0
+TOMZ.US,D,20241230,000000,1.01,1.08,1,1.02,102570,0
+TOMZ.US,D,20241231,000000,1.05,1.07,0.9801,1.05,142362,0
+TOMZ.US,D,20250102,000000,1,1.075,0.9999,1.02,71975,0
+TOMZ.US,D,20250103,000000,1,1.03,0.9857,1.01,52168,0
+TOMZ.US,D,20250106,000000,1.01,1.06,0.92,1.03,258432,0
+TOMZ.US,D,20250107,000000,1.01,1.04,1,1.04,66909,0
+TOMZ.US,D,20250108,000000,1.02,1.168,0.98,1.12,176982,0
+TOMZ.US,D,20250110,000000,1.09,1.14,1.06,1.14,92828,0
+TOMZ.US,D,20250113,000000,1.14,1.14,1.01,1.1,86184,0
+TOMZ.US,D,20250114,000000,1.08,1.1,1.04,1.05,33078,0
+TOMZ.US,D,20250115,000000,1.05,1.14,1.01,1.1132,65887,0
+TOMZ.US,D,20250116,000000,1.11,1.12,1.06,1.1,6419,0
+TOMZ.US,D,20250117,000000,1.11,1.1279,1.082,1.1279,10725,0
+TOMZ.US,D,20250121,000000,1.08,1.27,1.08,1.2,157645,0
+TOMZ.US,D,20250122,000000,1.26,1.5,0.95,1.01,402121,0
+TOMZ.US,D,20250123,000000,1.02,1.04,0.9331,0.9331,93946,0
+TOMZ.US,D,20250124,000000,0.95,1.0558,0.9398,1,83294,0
+TOMZ.US,D,20250127,000000,0.98,1,0.8775,0.88,45309,0
+TOMZ.US,D,20250128,000000,0.94,0.94,0.8601,0.8601,22958,0
+TOMZ.US,D,20250129,000000,0.85,0.899999,0.82,0.876,27151,0
+TOMZ.US,D,20250130,000000,0.8902,1.07,0.89,0.9852,108895,0
+TOMZ.US,D,20250131,000000,0.98,0.99,0.9062,0.9542,19248,0
+TOMZ.US,D,20250203,000000,0.94,1.03,0.92,0.96,11332,0
+TOMZ.US,D,20250204,000000,0.96,1.03,0.935,1,27437,0
+TOMZ.US,D,20250205,000000,1,1.06,0.94,1.04,26317,0
+TOMZ.US,D,20250206,000000,1.03,1.0692,1.01,1.055,17226,0
+TOMZ.US,D,20250207,000000,1.06,1.08,1.01,1.045,5221,0
+TOMZ.US,D,20250210,000000,1.05,1.05,1.0076,1.03,14231,0
+TOMZ.US,D,20250211,000000,1.0008,1.0359,1,1.01,11979,0
+TOMZ.US,D,20250212,000000,1,1.02,0.99,1,10327,0
+TOMZ.US,D,20250213,000000,1,1.01,0.99,0.99,26961,0
+TOMZ.US,D,20250214,000000,0.9802,1.015,0.9501,0.97,65874,0
+TOMZ.US,D,20250218,000000,0.9627,1.01,0.9627,0.97,6960,0
+TOMZ.US,D,20250219,000000,0.9783,0.9783,0.91,0.92,38264,0
+TOMZ.US,D,20250220,000000,0.93,0.93,0.8904,0.9251,10692,0
+TOMZ.US,D,20250221,000000,0.92,0.96,0.895,0.94,32225,0
+TOMZ.US,D,20250224,000000,0.9317,0.98,0.81,0.8951,53540,0
+TOMZ.US,D,20250225,000000,0.88,0.9049,0.88,0.88555,38326,0
+TOMZ.US,D,20250226,000000,0.8802,0.889,0.865,0.8711,14195,0
+TOMZ.US,D,20250227,000000,0.919899,0.9199,0.8839,0.8957,14266,0
+TOMZ.US,D,20250228,000000,0.885,0.92,0.885,0.8901,10058,0
+TOMZ.US,D,20250303,000000,0.85,0.9199,0.85,0.867,10050,0
+TOMZ.US,D,20250304,000000,0.85,0.885,0.8243,0.8301,14166,0
+TOMZ.US,D,20250305,000000,0.85,0.86,0.82,0.83,3763,0
+TOMZ.US,D,20250306,000000,0.8515,0.860001,0.8001,0.8001,40079,0
+TOMZ.US,D,20250307,000000,0.869,0.87,0.81,0.83002,20486,0
+TOMZ.US,D,20250310,000000,0.82,0.8299,0.78,0.78,50066,0
+TOMZ.US,D,20250311,000000,0.7799,0.7799,0.7,0.7602,25771,0
+TOMZ.US,D,20250312,000000,0.75,0.82,0.75,0.82,11158,0
+TOMZ.US,D,20250313,000000,0.853,0.87,0.84,0.84,624,0
+TOMZ.US,D,20250314,000000,0.85,0.85,0.77,0.83,6773,0
+TOMZ.US,D,20250317,000000,0.8125,0.834001,0.7867,0.7966,14047,0
+TOMZ.US,D,20250318,000000,0.771,0.809,0.771,0.8,2323,0
+TOMZ.US,D,20250319,000000,0.7819,0.82,0.7819,0.796,2545,0
+TOMZ.US,D,20250320,000000,0.8001,0.84999,0.7278,0.83,2810892,0
+TOMZ.US,D,20250321,000000,0.861,0.94,0.861,0.9091,322651,0
+TOMZ.US,D,20250324,000000,0.94,0.95,0.7605,0.91,194015,0
+TOMZ.US,D,20250325,000000,0.9,0.919999,0.85525,0.88,27287,0
+TOMZ.US,D,20250326,000000,0.8715,0.919,0.8215,0.8791,20220,0
+TOMZ.US,D,20250327,000000,0.83,0.86,0.81,0.8325,34533,0
+TOMZ.US,D,20250328,000000,0.8298,0.85,0.7905,0.85,17333,0
+TOMZ.US,D,20250331,000000,0.818,0.869999,0.7781,0.82,20411,0
+TOMZ.US,D,20250401,000000,0.8,0.84,0.78,0.81,17646,0
+TOMZ.US,D,20250402,000000,0.79,0.8,0.7748,0.778,39503,0
+TOMZ.US,D,20250403,000000,0.778,0.84,0.7511,0.7511,5823,0
+TOMZ.US,D,20250404,000000,0.75,0.8,0.73,0.7638,188685,0
+TOMZ.US,D,20250407,000000,0.7498,0.783,0.731,0.783,14233,0
+TOMZ.US,D,20250408,000000,0.78,0.783,0.75,0.7507,7105,0
+TOMZ.US,D,20250409,000000,0.75,0.7759,0.734951,0.7759,10081,0
+TOMZ.US,D,20250410,000000,0.7759,0.7802,0.6273,0.69,23726,0
+TOMZ.US,D,20250411,000000,0.73,0.7699,0.69,0.702,2927,0
+TOMZ.US,D,20250414,000000,0.723,0.83,0.723,0.819,60222,0
+TOMZ.US,D,20250415,000000,0.74,0.8,0.73,0.7751,28821,0
+TOMZ.US,D,20250416,000000,0.775001,0.7999,0.7501,0.7999,6133,0
+TOMZ.US,D,20250417,000000,0.78,0.78,0.7414,0.7511,18839,0
+TOMZ.US,D,20250421,000000,0.7092,0.77,0.7092,0.75,20695,0
+TOMZ.US,D,20250422,000000,0.75,0.77,0.7253,0.7357,33157,0
+TOMZ.US,D,20250423,000000,0.715,0.77,0.715,0.7521,19692,0
+TOMZ.US,D,20250424,000000,0.798,0.8,0.745,0.779,19491,0
+TOMZ.US,D,20250425,000000,0.779,0.809,0.75,0.8,14691,0
+TOMZ.US,D,20250428,000000,0.804999,0.84,0.765,0.81,10882,0
+TOMZ.US,D,20250429,000000,0.806,0.813,0.777,0.777,5308,0
+TOMZ.US,D,20250430,000000,0.805,0.82,0.7801,0.7838,11262,0
+TOMZ.US,D,20250501,000000,0.771,0.82,0.771,0.8,2033,0
+TOMZ.US,D,20250502,000000,0.8,0.81,0.7907,0.7907,4556,0
+TOMZ.US,D,20250505,000000,0.782,0.81,0.782,0.7965,18545,0
+TOMZ.US,D,20250506,000000,0.81,0.81,0.81,0.81,456,0
+TOMZ.US,D,20250507,000000,0.785,0.87,0.785,0.83,7357,0
+TOMZ.US,D,20250508,000000,0.85,0.85,0.8391,0.8391,12503,0
+TOMZ.US,D,20250509,000000,0.8,0.87,0.8,0.8553,7492,0
+TOMZ.US,D,20250512,000000,0.87,0.885,0.847,0.85,14850,0
+TOMZ.US,D,20250513,000000,0.88,0.88,0.821,0.8503,7055,0
+TOMZ.US,D,20250514,000000,0.8242,0.877,0.821001,0.8226,16495,0
+TOMZ.US,D,20250515,000000,0.865,0.89,0.8647,0.8897,4262,0
+TOMZ.US,D,20250516,000000,0.86,0.89,0.855,0.855,13616,0
+TOMZ.US,D,20250519,000000,0.8457,0.89,0.8457,0.867399,1222,0
+TOMZ.US,D,20250520,000000,0.845,0.875,0.821,0.821001,16489,0
+TOMZ.US,D,20250521,000000,0.84,0.86,0.81,0.81,39174,0
+TOMZ.US,D,20250522,000000,0.81,0.85,0.81,0.843,1166,0
+TOMZ.US,D,20250523,000000,0.84,0.85,0.8101,0.85,9963,0
+TOMZ.US,D,20250527,000000,0.84,0.841501,0.7721,0.798,17041,0
+TOMZ.US,D,20250528,000000,0.775,0.817,0.775,0.81,3275,0
+TOMZ.US,D,20250529,000000,0.81,0.824,0.77,0.824,13878,0
+TOMZ.US,D,20250530,000000,0.8175,0.86,0.8175,0.86,5742,0
+TOMZ.US,D,20250602,000000,0.9,1.17,0.86,1.12,310349,0
+TOMZ.US,D,20250603,000000,1.13,1.2,1.1,1.15,95457,0
+TOMZ.US,D,20250604,000000,1.16,1.18,1.09,1.105,45760,0
+TOMZ.US,D,20250605,000000,1.13,1.16,1.111,1.14,23906,0
+TOMZ.US,D,20250606,000000,1.1,1.1608,1.06,1.06,38847,0
+TOMZ.US,D,20250609,000000,1.0902,1.1314,1.06,1.1307,29890,0
+TOMZ.US,D,20250610,000000,1.19,1.19,1.1,1.1,15545,0
+TOMZ.US,D,20250611,000000,1.1015,1.13,1.1,1.11,12339,0
+TOMZ.US,D,20250612,000000,1.11,1.13,1.11,1.11,10532,0
+TOMZ.US,D,20250613,000000,1.11,1.14,1.08,1.08,7654,0
+TOMZ.US,D,20250616,000000,1.12,1.13,1.08,1.08,9137,0
+TOMZ.US,D,20250617,000000,1.08,1.1075,1.07,1.07,5848,0
+TOMZ.US,D,20250618,000000,1.05,1.08,1.04,1.06,11827,0
+TOMZ.US,D,20250620,000000,1.06,1.06,1.01,1.03,26614,0
+TOMZ.US,D,20250623,000000,1.01,1.12,1,1.03,27929,0
+TOMZ.US,D,20250624,000000,1.03,1.09,1.03,1.06,7989,0
+TOMZ.US,D,20250625,000000,1.0724,1.0724,1.05,1.06,6884,0
+TOMZ.US,D,20250626,000000,1.03,1.065,1.02,1.04,26740,0
+TOMZ.US,D,20250627,000000,1.01,1.06,1.01,1.05,4748,0
+TOMZ.US,D,20250630,000000,1.08,1.08,1.02,1.0652,4521,0
+TOMZ.US,D,20250701,000000,1.03,1.1,1.03,1.1,21826,0
+TOMZ.US,D,20250702,000000,1.1,1.11,1.05,1.05,9576,0
+TOMZ.US,D,20250703,000000,1.04,1.08,1.04,1.08,4595,0
+TOMZ.US,D,20250707,000000,1.05,1.1,1,1.05,33923,0
+TOMZ.US,D,20250708,000000,1.03,1.09,1.01,1.01,54894,0
+TOMZ.US,D,20250709,000000,1.03,1.0301,1,1.0049,89900,0
+TOMZ.US,D,20250710,000000,1,1.01,1,1.0049,5426,0
+TOMZ.US,D,20250711,000000,1,1.01,1,1.01,22835,0
+TOMZ.US,D,20250714,000000,1.01,1.03,1,1,5645,0
+TOMZ.US,D,20250715,000000,1,1.0088,0.93,0.9401,65164,0
+TOMZ.US,D,20250716,000000,0.93,1,0.93,0.9602,43668,0
+TOMZ.US,D,20250717,000000,0.96,1,0.95,0.961,8947,0
+TOMZ.US,D,20250718,000000,0.961,0.991,0.9305,0.95,7094,0
+TOMZ.US,D,20250721,000000,0.9402,0.95,0.93,0.93,38588,0
+TOMZ.US,D,20250722,000000,0.91,0.9421,0.91,0.9411,29669,0
+TOMZ.US,D,20250723,000000,0.938,0.98,0.938,0.98,29004,0
+TOMZ.US,D,20250724,000000,1,1.01,1,1.0001,22723,0
+TOMZ.US,D,20250725,000000,0.9664,1,0.9664,0.98,5429,0
+TOMZ.US,D,20250728,000000,0.98,1.01,0.9605,0.9605,7143,0
+TOMZ.US,D,20250729,000000,0.955,0.98,0.955,0.9799,5936,0
+TOMZ.US,D,20250730,000000,0.9629,0.97,0.9456,0.9456,9768,0
+TOMZ.US,D,20250731,000000,0.95,1.01,0.95,0.97,22566,0
+TOMZ.US,D,20250801,000000,0.98,1.0082,0.947,0.9735,8994,0
+TOMZ.US,D,20250804,000000,0.971,1,0.951461,0.9712,28923,0
+TOMZ.US,D,20250805,000000,0.98,1.01,0.9601,0.995,36947,0
+TOMZ.US,D,20250806,000000,1,1.01,0.987,1.005,18616,0
+TOMZ.US,D,20250807,000000,1.03,1.04,1.0042,1.025,18123,0
+TOMZ.US,D,20250808,000000,0.9961,1.02,0.9961,1.02,8388,0
+TOMZ.US,D,20250811,000000,1,1.2,1,1.03,139027,0
+TOMZ.US,D,20250812,000000,1,1.05,0.9381,0.99,36808,0
+TOMZ.US,D,20250813,000000,1,1.0399,0.99,1.01,9240,0
+TOMZ.US,D,20250814,000000,0.98,1.015,0.9,0.940101,45738,0
+TOMZ.US,D,20250815,000000,0.91,0.95,0.91,0.92,10517,0
+TOMZ.US,D,20250818,000000,0.905,0.92,0.8752,0.91,30913,0
+TOMZ.US,D,20250819,000000,0.89,0.895,0.8801,0.8805,13112,0
+TOMZ.US,D,20250820,000000,0.88,0.8825,0.7951,0.8001,177377,0
+TOMZ.US,D,20250821,000000,0.78,0.816,0.77,0.8076,32601,0
+TOMZ.US,D,20250822,000000,0.8101,0.866,0.8,0.852,25176,0
+TOMZ.US,D,20250825,000000,0.83,0.8698,0.83,0.854,14458,0
+TOMZ.US,D,20250826,000000,0.851,0.854,0.83,0.83,13261,0
+TOMZ.US,D,20250827,000000,0.867,0.867,0.8303,0.8303,7938,0
+TOMZ.US,D,20250828,000000,0.84,0.84,0.82,0.8352,5798,0
+TOMZ.US,D,20250829,000000,0.84,0.84,0.8239,0.8239,13980,0
+TOMZ.US,D,20250902,000000,0.832,0.832,0.7912,0.82,12599,0
+TOMZ.US,D,20250903,000000,0.8299,0.9506,0.812,0.95,58537,0
+TOMZ.US,D,20250904,000000,0.98,0.98,0.86,0.8671,18238,0
+TOMZ.US,D,20250905,000000,0.8659,0.8815,0.83,0.881,14400,0
+TOMZ.US,D,20250908,000000,0.8537,0.87,0.835,0.8426,5713,0
+TOMZ.US,D,20250909,000000,0.85,0.8699,0.821,0.8566,31705,0
+TOMZ.US,D,20250910,000000,0.85,0.87,0.83,0.8303,7035,0
+TOMZ.US,D,20250911,000000,0.835,0.9221,0.83,0.8403,19563,0
+TOMZ.US,D,20250912,000000,0.85,0.8611,0.83,0.8451,6199,0
+TOMZ.US,D,20250915,000000,0.8301,0.8451,0.8301,0.84,19002,0
+TOMZ.US,D,20250916,000000,0.83,0.8699,0.8,0.8417,60423,0
+TOMZ.US,D,20250917,000000,0.919,1.07,0.8537,1.03,372005,0
+TOMZ.US,D,20250918,000000,1.01,1.07,0.95,0.9898,169732,0
+TOMZ.US,D,20250919,000000,0.9601,0.9708,0.9122,0.96,43611,0
+TOMZ.US,D,20250922,000000,0.93,0.9421,0.91,0.94,29195,0
+TOMZ.US,D,20250923,000000,0.94,1.1404,0.9379,1.09,348691,0
+TOMZ.US,D,20250924,000000,1.06,1.1193,1.0114,1.02,54865,0
+TOMZ.US,D,20250925,000000,1.07,1.07,0.9999,1.05,46498,0
+TOMZ.US,D,20250926,000000,1.09,1.09,1.01,1.03,14110,0
+TOMZ.US,D,20250929,000000,1.02,1.04,1.01,1.01,21226,0
+TOMZ.US,D,20250930,000000,0.9999,1.0349,0.995,1.01,28130,0
+TOMZ.US,D,20251001,000000,1,1.04,1,1.01,28019,0
+TOMZ.US,D,20251002,000000,1,1.05,1,1.01,85117,0
+TOMZ.US,D,20251003,000000,1.01,1.02,1,1.02,47533,0
+TOMZ.US,D,20251006,000000,1.02,1.03,0.99,0.9983,25291,0
+TOMZ.US,D,20251007,000000,1.03,1.03,0.98501,0.9901,18008,0
+TOMZ.US,D,20251008,000000,1.01,1.02,0.96,0.999,39466,0
+TOMZ.US,D,20251009,000000,1.02,1.02,0.98,1,25412,0
+TOMZ.US,D,20251010,000000,1.0199,1.02,0.9703,0.9714,14987,0
+TOMZ.US,D,20251013,000000,0.99,0.99,0.9313,0.98,25185,0
+TOMZ.US,D,20251014,000000,0.98,0.9889,0.95,0.9692,29635,0
+TOMZ.US,D,20251015,000000,0.9501,0.9745,0.935,0.9364,36278,0
+TOMZ.US,D,20251016,000000,0.98,0.98,0.93,0.9455,21590,0
+TOMZ.US,D,20251017,000000,0.9375,0.9422,0.9,0.9025,13554,0
+TOMZ.US,D,20251020,000000,0.9,0.9025,0.89,0.8925,10355,0
+TOMZ.US,D,20251021,000000,0.895,0.95,0.88,0.9061,35061,0
+TOMZ.US,D,20251022,000000,0.9579,0.9579,0.8982,0.8998,21100,0
+TOMZ.US,D,20251023,000000,0.914,0.9348,0.8943,0.8943,7690,0
+TOMZ.US,D,20251024,000000,0.91,0.9416,0.91,0.9225,6173,0
+TOMZ.US,D,20251027,000000,0.91,0.944899,0.91,0.92,18610,0
+TOMZ.US,D,20251028,000000,0.9143,0.96,0.91,0.9101,35119,0
+TOMZ.US,D,20251029,000000,0.9158,1.1082,0.9,0.9816,257249,0
+TOMZ.US,D,20251030,000000,0.9622,1.0199,0.941,0.976,27470,0
+TOMZ.US,D,20251031,000000,0.95,0.9614,0.9116,0.9306,51996,0
+TOMZ.US,D,20251103,000000,0.93,0.9354,0.9067,0.914,17725,0
+TOMZ.US,D,20251104,000000,0.9499,0.9499,0.9001,0.92,14525,0
+TOMZ.US,D,20251105,000000,0.8809,0.925,0.8809,0.9099,17010,0
+TOMZ.US,D,20251106,000000,0.92,0.95,0.881,0.8934,18862,0
+TOMZ.US,D,20251107,000000,0.88,0.915,0.8505,0.8506,13079,0
+TOMZ.US,D,20251110,000000,0.8505,0.9,0.8505,0.87,3825,0
+TOMZ.US,D,20251111,000000,0.9096,0.92,0.853,0.8849,18785,0
+TOMZ.US,D,20251112,000000,0.86,0.92,0.84,0.84,14558,0
+TOMZ.US,D,20251113,000000,0.8568,0.86,0.8,0.81,45613,0
+TOMZ.US,D,20251114,000000,0.875,0.875,0.7987,0.8206,41212,0
+TOMZ.US,D,20251117,000000,0.82,0.8201,0.69,0.7501,82124,0
+TOMZ.US,D,20251118,000000,0.75,0.78,0.75,0.7577,16174,0
+TOMZ.US,D,20251119,000000,0.78,0.78,0.7501,0.7501,6056,0
+TOMZ.US,D,20251120,000000,0.77,0.78,0.7514,0.7763,5732,0
+TOMZ.US,D,20251121,000000,0.78,0.7927,0.759,0.7863,6251,0
+TOMZ.US,D,20251124,000000,0.78,0.7896,0.771,0.7818,19127,0
+TOMZ.US,D,20251125,000000,0.771,0.81,0.762,0.81,11677,0
+TOMZ.US,D,20251126,000000,0.82,0.8534,0.8121,0.83,31114,0
+TOMZ.US,D,20251128,000000,0.8,0.8036,0.79,0.79,16029,0
+TOMZ.US,D,20251201,000000,0.79,0.790001,0.78,0.7801,22488,0
+TOMZ.US,D,20251202,000000,0.7897,0.7898,0.78,0.78495,14527,0
+TOMZ.US,D,20251203,000000,0.78,0.785,0.78,0.7849,3171,0
+TOMZ.US,D,20251204,000000,0.7849,0.8,0.783235,0.8,7391,0
+TOMZ.US,D,20251205,000000,0.8,0.8,0.798,0.798,1199,0
+TOMZ.US,D,20251208,000000,0.7801,0.8274,0.7801,0.8175,1520,0
+TOMZ.US,D,20251209,000000,0.80525,0.8305,0.79,0.8152,6011,0
+TOMZ.US,D,20251210,000000,0.78,0.825,0.78,0.7806,11357,0
+TOMZ.US,D,20251211,000000,0.8,0.8,0.77,0.771,48749,0
+TOMZ.US,D,20251212,000000,0.77,0.8036,0.77,0.8005,17434,0
+TOMZ.US,D,20251215,000000,0.78,0.79,0.76,0.76,33831,0
+TOMZ.US,D,20251216,000000,0.7554,0.76,0.75,0.751,4687,0
+TOMZ.US,D,20251217,000000,0.7502,0.750201,0.7324,0.75,7250,0
+TOMZ.US,D,20251218,000000,0.75,0.75,0.7401,0.749,35544,0
+TOMZ.US,D,20251219,000000,0.75,0.82,0.72,0.7701,164749,0
+TOMZ.US,D,20251222,000000,0.7659,0.8195,0.7205,0.7872,8693,0
+TOMZ.US,D,20251223,000000,0.81,0.816,0.7223,0.798,5799,0
+TOMZ.US,D,20251224,000000,0.7924,0.7997,0.786,0.7879,3163,0
+TOMZ.US,D,20251226,000000,0.77,0.799,0.77,0.799,19896,0
+TOMZ.US,D,20251229,000000,0.771,0.78,0.7402,0.76,5313,0
+TOMZ.US,D,20251230,000000,0.78,0.7999,0.735,0.7455,34928,0
+TOMZ.US,D,20251231,000000,0.73501,0.78,0.735,0.78,23634,0
+TOMZ.US,D,20260102,000000,0.78,0.8,0.7742,0.7901,5921,0
+TOMZ.US,D,20260105,000000,0.8026,0.8026,0.795,0.8026,23886,0
+TOMZ.US,D,20260106,000000,0.781,0.82,0.766,0.7788,28882,0
+TOMZ.US,D,20260107,000000,0.8,0.8,0.783,0.783,619,0
+TOMZ.US,D,20260108,000000,0.791,0.81,0.7901,0.8011,8189,0
+TOMZ.US,D,20260109,000000,0.79,0.8,0.7701,0.7921,10697,0
+TOMZ.US,D,20260112,000000,0.77,0.795999,0.77,0.795999,9225,0
+TOMZ.US,D,20260113,000000,0.77,0.7958,0.77,0.78,30264,0
+TOMZ.US,D,20260115,000000,0.7499,0.79,0.7499,0.779,10347,0
+TOMZ.US,D,20260116,000000,0.7551,0.770101,0.7551,0.770101,5546,0
+TOMZ.US,D,20260120,000000,0.77,0.7853,0.77,0.7745,2365,0
+TOMZ.US,D,20260121,000000,0.77,0.77,0.75,0.761,9875,0
+TOMZ.US,D,20260122,000000,0.751,0.785,0.735,0.7351,27167,0
+TOMZ.US,D,20260123,000000,0.75,0.769999,0.7301,0.735,12692,0
+TOMZ.US,D,20260126,000000,0.748,0.748,0.7155,0.7197,23593,0
+TOMZ.US,D,20260127,000000,0.701,0.72,0.701,0.7198,3073,0
+TOMZ.US,D,20260128,000000,0.735,0.735,0.7011,0.71,34841,0
+TOMZ.US,D,20260129,000000,0.701,0.7699,0.701,0.747,20621,0
+TOMZ.US,D,20260130,000000,0.76,0.76999,0.72,0.7398,12895,0
+TOMZ.US,D,20260202,000000,0.72,0.7699,0.72,0.7546,2788,0
+TOMZ.US,D,20260203,000000,0.722,0.7463,0.71,0.7277,41821,0
+TOMZ.US,D,20260204,000000,0.71,0.741401,0.71,0.7392,3465,0
+TOMZ.US,D,20260205,000000,0.7397,0.7699,0.731,0.7598,11084,0
+TOMZ.US,D,20260206,000000,0.76,0.76,0.712,0.712,17809,0
+TOMZ.US,D,20260209,000000,0.72,0.7328,0.71,0.7301,12351,0
+TOMZ.US,D,20260210,000000,0.72,0.7314,0.701,0.7022,28057,0
+TOMZ.US,D,20260211,000000,0.7,0.7084,0.7,0.7,12758,0
+TOMZ.US,D,20260212,000000,0.7,0.77,0.7,0.7011,26045,0
+TOMZ.US,D,20260213,000000,0.71,0.7679,0.7,0.701,30091,0
+TOMZ.US,D,20260217,000000,0.722,0.722,0.701,0.7026,8095,0
+TOMZ.US,D,20260218,000000,0.724,0.724,0.7024,0.7132,14876,0
diff --git a/daily/us/nasdaq stocks/3/trip.us.txt b/daily/us/nasdaq stocks/3/trip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29f0c58f9e650501ffc4dd5187f23c82f554816e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trip.us.txt	
@@ -0,0 +1,3559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRIP.US,D,20111222,000000,24.117,24.544,21.334,21.814,7077743,0
+TRIP.US,D,20111223,000000,21.974,24.135,21.787,23.139,3085973,0
+TRIP.US,D,20111227,000000,22.561,23.21,21.903,23.068,3246816,0
+TRIP.US,D,20111228,000000,22.454,23.103,22.179,22.917,2359830,0
+TRIP.US,D,20111229,000000,22.712,22.819,22.045,22.072,2527077,0
+TRIP.US,D,20111230,000000,22.205,22.721,21.912,22.419,2022316,0
+TRIP.US,D,20120103,000000,23.255,24.322,23.219,23.681,4185189,0
+TRIP.US,D,20120104,000000,22.961,23.201,22.596,22.837,1890209,0
+TRIP.US,D,20120105,000000,21.85,22.961,21.85,22.694,1725753,0
+TRIP.US,D,20120106,000000,22.694,23.139,22.383,22.739,1669574,0
+TRIP.US,D,20120109,000000,22.89,23.806,22.81,23.352,2209938,0
+TRIP.US,D,20120110,000000,23.655,25.113,23.646,24.677,4626308,0
+TRIP.US,D,20120111,000000,23.735,25.095,23.619,24.713,2027783,0
+TRIP.US,D,20120112,000000,24.918,25.94,24.722,25.309,2255282,0
+TRIP.US,D,20120113,000000,25.095,26.474,24.837,26.243,2241538,0
+TRIP.US,D,20120117,000000,26.305,26.5,25.709,25.78,3609782,0
+TRIP.US,D,20120118,000000,25.38,26.171,25.362,25.816,1355190,0
+TRIP.US,D,20120119,000000,26.216,27.47,25.807,26.972,3050634,0
+TRIP.US,D,20120120,000000,27.052,27.114,26.518,27.034,1470354,0
+TRIP.US,D,20120123,000000,27.158,27.381,26.883,27.016,2884811,0
+TRIP.US,D,20120124,000000,26.803,27.345,26.652,27.292,1460821,0
+TRIP.US,D,20120125,000000,27.167,28.75,27.167,28.003,2641764,0
+TRIP.US,D,20120126,000000,27.994,28.403,27.087,27.612,2115755,0
+TRIP.US,D,20120127,000000,26.99,27.977,26.99,27.781,1380298,0
+TRIP.US,D,20120130,000000,27.496,28.315,27.247,28.137,984688,0
+TRIP.US,D,20120131,000000,28.448,29.382,27.425,29.266,1418040,0
+TRIP.US,D,20120201,000000,29.444,31.276,29.417,31.178,4059792,0
+TRIP.US,D,20120202,000000,31.374,31.658,30.084,31.018,2752481,0
+TRIP.US,D,20120203,000000,31.187,31.952,31.187,31.463,3366133,0
+TRIP.US,D,20120206,000000,31.427,31.792,31.178,31.258,2212959,0
+TRIP.US,D,20120207,000000,31.311,31.551,30.965,30.982,2490508,0
+TRIP.US,D,20120208,000000,30.929,31.098,29.364,30.538,3622482,0
+TRIP.US,D,20120209,000000,25.149,26.545,24.891,26.091,14532433,0
+TRIP.US,D,20120210,000000,25.825,27.47,25.478,26.714,4074710,0
+TRIP.US,D,20120213,000000,26.758,26.794,25.344,25.424,2694724,0
+TRIP.US,D,20120214,000000,25.522,25.602,23.948,24.571,4579053,0
+TRIP.US,D,20120215,000000,24.722,26.767,24.473,26.038,5535708,0
+TRIP.US,D,20120216,000000,26.029,27.256,25.549,27.034,2904844,0
+TRIP.US,D,20120217,000000,27.043,27.514,26.634,27.301,2181401,0
+TRIP.US,D,20120221,000000,27.221,27.336,26.785,27.274,2673829,0
+TRIP.US,D,20120222,000000,27.523,27.523,26.545,26.678,3683302,0
+TRIP.US,D,20120223,000000,26.732,27.292,26.287,27.203,2295880,0
+TRIP.US,D,20120224,000000,27.132,28.457,26.847,28.279,2141153,0
+TRIP.US,D,20120227,000000,27.905,28.528,27.692,28.377,1618614,0
+TRIP.US,D,20120228,000000,28.528,29.782,28.457,28.732,2746051,0
+TRIP.US,D,20120229,000000,28.741,28.839,28.163,28.661,1525005,0
+TRIP.US,D,20120301,000000,28.359,29.239,27.648,29.008,2970271,0
+TRIP.US,D,20120302,000000,28.786,29.426,28.492,28.857,1844572,0
+TRIP.US,D,20120305,000000,28.821,28.821,28.288,28.43,729646,0
+TRIP.US,D,20120306,000000,28.012,28.279,27.39,27.941,1163619,0
+TRIP.US,D,20120307,000000,27.71,28.137,27.488,27.63,1470689,0
+TRIP.US,D,20120308,000000,27.825,28.27,27.692,27.799,1295072,0
+TRIP.US,D,20120309,000000,27.825,27.879,27.176,27.301,793338,0
+TRIP.US,D,20120312,000000,27.283,27.621,27.123,27.301,1676378,0
+TRIP.US,D,20120313,000000,27.559,27.559,26.901,27.105,2564502,0
+TRIP.US,D,20120314,000000,27.034,27.568,26.883,27.559,1383324,0
+TRIP.US,D,20120315,000000,27.692,28.937,27.496,28.875,2607693,0
+TRIP.US,D,20120316,000000,28.91,31.054,28.448,30.235,4833188,0
+TRIP.US,D,20120319,000000,30.058,30.369,30.058,30.235,962304,0
+TRIP.US,D,20120320,000000,29.791,30.493,29.755,30.315,1196978,0
+TRIP.US,D,20120321,000000,30.413,30.591,29.657,30.031,1481039,0
+TRIP.US,D,20120322,000000,29.88,30.022,29.364,29.568,1177497,0
+TRIP.US,D,20120323,000000,29.462,29.666,29.177,29.586,597230,0
+TRIP.US,D,20120326,000000,29.622,30.68,29.222,30.502,2453604,0
+TRIP.US,D,20120327,000000,30.502,32.058,30.146,31.383,3258549,0
+TRIP.US,D,20120328,000000,31.258,31.774,30.307,30.742,2071963,0
+TRIP.US,D,20120329,000000,30.458,31.285,30.164,31.258,1531541,0
+TRIP.US,D,20120330,000000,31.374,32.779,31.365,31.72,3426365,0
+TRIP.US,D,20120402,000000,31.676,33.597,31.16,33.232,4014036,0
+TRIP.US,D,20120403,000000,33.277,33.428,32.494,32.539,2061135,0
+TRIP.US,D,20120404,000000,32.379,32.725,31.836,32.236,1838521,0
+TRIP.US,D,20120405,000000,32.049,32.841,31.907,32.067,2228467,0
+TRIP.US,D,20120409,000000,31.623,31.863,31.267,31.569,1171599,0
+TRIP.US,D,20120410,000000,31.525,31.623,30.653,30.751,1297723,0
+TRIP.US,D,20120411,000000,31.134,31.489,30.893,30.938,1140870,0
+TRIP.US,D,20120412,000000,30.982,31.543,30.902,31.214,1451440,0
+TRIP.US,D,20120413,000000,31.178,31.445,30.582,30.68,629141,0
+TRIP.US,D,20120416,000000,30.796,30.982,30.004,30.084,1033304,0
+TRIP.US,D,20120417,000000,30.378,31.285,30.218,31.125,2183085,0
+TRIP.US,D,20120418,000000,30.929,31.658,30.902,31.516,1054118,0
+TRIP.US,D,20120419,000000,31.418,32.396,31.267,31.32,1197770,0
+TRIP.US,D,20120420,000000,31.436,31.712,31.071,31.142,1381237,0
+TRIP.US,D,20120423,000000,30.876,30.902,30.013,30.182,3756444,0
+TRIP.US,D,20120424,000000,30.049,30.413,29.551,29.684,1042558,0
+TRIP.US,D,20120425,000000,29.995,30.324,29.817,29.96,1328993,0
+TRIP.US,D,20120426,000000,30.004,30.689,29.586,30.573,2224397,0
+TRIP.US,D,20120427,000000,32.227,33.659,31.907,32.788,6716098,0
+TRIP.US,D,20120430,000000,32.423,33.383,32.37,33.357,2772384,0
+TRIP.US,D,20120501,000000,32.352,33.695,32.076,32.485,5506273,0
+TRIP.US,D,20120502,000000,38.461,39.537,37.421,37.91,8597591,0
+TRIP.US,D,20120503,000000,37.91,38.683,35.784,36.371,3962240,0
+TRIP.US,D,20120504,000000,35.562,36.185,35.349,35.749,5358594,0
+TRIP.US,D,20120507,000000,35.393,36.443,35.393,36.434,3447106,0
+TRIP.US,D,20120508,000000,36.185,36.727,35.037,36.638,2602464,0
+TRIP.US,D,20120509,000000,36.051,36.531,35.66,36.176,1207472,0
+TRIP.US,D,20120510,000000,36.629,37.083,35.971,36.274,1739307,0
+TRIP.US,D,20120511,000000,36.078,37.394,36.016,37.109,1680958,0
+TRIP.US,D,20120514,000000,36.816,37.856,36.469,37.029,1487379,0
+TRIP.US,D,20120515,000000,37.181,38.319,36.878,37.928,2876755,0
+TRIP.US,D,20120516,000000,38.177,38.986,37.99,38.808,3496570,0
+TRIP.US,D,20120517,000000,38.852,38.888,36.22,36.487,2474245,0
+TRIP.US,D,20120518,000000,36.967,36.985,35.402,36.158,3686856,0
+TRIP.US,D,20120521,000000,36.345,37.91,35.864,37.501,2516267,0
+TRIP.US,D,20120522,000000,37.643,39.324,37.341,37.91,2554242,0
+TRIP.US,D,20120523,000000,37.536,40.747,37.27,40.151,3461897,0
+TRIP.US,D,20120524,000000,40.053,40.302,39.35,39.484,1656386,0
+TRIP.US,D,20120525,000000,39.599,40.222,39.591,40.017,2405546,0
+TRIP.US,D,20120529,000000,40.729,40.729,39.475,40.249,1762852,0
+TRIP.US,D,20120530,000000,39.911,39.911,37.981,38.381,2318328,0
+TRIP.US,D,20120531,000000,38.666,38.995,37.474,38.132,2810253,0
+TRIP.US,D,20120601,000000,37.003,37.172,35.5,36.478,2649128,0
+TRIP.US,D,20120604,000000,36.603,37.012,35.678,36.896,1714896,0
+TRIP.US,D,20120605,000000,36.647,37.536,35.962,36.54,1463756,0
+TRIP.US,D,20120606,000000,36.727,38.959,36.709,38.23,2347141,0
+TRIP.US,D,20120607,000000,39.128,39.128,36.985,37.056,2093904,0
+TRIP.US,D,20120608,000000,37.358,38.372,36.958,38.257,2222792,0
+TRIP.US,D,20120611,000000,39.537,39.893,37.821,38.185,2557012,0
+TRIP.US,D,20120612,000000,38.274,40.08,38.061,40.035,2380036,0
+TRIP.US,D,20120613,000000,39.564,40.293,38.515,38.621,1657866,0
+TRIP.US,D,20120614,000000,38.799,39.635,37.972,39.173,1076140,0
+TRIP.US,D,20120615,000000,39.288,39.528,38.683,39.466,2244348,0
+TRIP.US,D,20120618,000000,39.253,40.382,38.924,39.937,1629394,0
+TRIP.US,D,20120619,000000,40.017,40.124,38.799,39.342,2071343,0
+TRIP.US,D,20120620,000000,39.217,39.217,38.008,38.497,1540608,0
+TRIP.US,D,20120621,000000,38.808,38.995,37.661,38.248,1099961,0
+TRIP.US,D,20120622,000000,38.648,40.987,38.568,40.489,4042895,0
+TRIP.US,D,20120625,000000,39.804,40.364,39.11,39.19,1190851,0
+TRIP.US,D,20120626,000000,39.173,39.911,39.084,39.137,1001457,0
+TRIP.US,D,20120627,000000,39.448,40.329,39.021,39.502,1120873,0
+TRIP.US,D,20120628,000000,39.101,39.359,37.51,38.755,1359988,0
+TRIP.US,D,20120629,000000,39.786,41.173,39.244,39.742,2146488,0
+TRIP.US,D,20120702,000000,39.777,41.796,39.768,40.907,2040835,0
+TRIP.US,D,20120703,000000,40.924,41.058,39.751,40.951,634620,0
+TRIP.US,D,20120705,000000,40.987,42.187,40.649,41.147,1706848,0
+TRIP.US,D,20120706,000000,40.764,41.387,40.338,41.227,997476,0
+TRIP.US,D,20120709,000000,41.147,41.52,39.973,40.409,1041360,0
+TRIP.US,D,20120710,000000,40.578,40.738,38.915,39.804,1403953,0
+TRIP.US,D,20120711,000000,39.982,40.435,39.11,39.377,1037953,0
+TRIP.US,D,20120712,000000,38.941,39.608,38.47,39.021,1736625,0
+TRIP.US,D,20120713,000000,39.137,41.751,38.675,40.773,2575680,0
+TRIP.US,D,20120716,000000,40.827,41.12,39.519,41.04,1136318,0
+TRIP.US,D,20120717,000000,41.796,41.823,40.346,40.48,1979862,0
+TRIP.US,D,20120718,000000,40.266,40.969,40.266,40.391,916729,0
+TRIP.US,D,20120719,000000,40.391,42.516,39.795,40.106,2938950,0
+TRIP.US,D,20120720,000000,40.311,41.262,39.848,39.928,2485784,0
+TRIP.US,D,20120723,000000,39.253,40.916,38.292,40.56,2680342,0
+TRIP.US,D,20120724,000000,41.129,41.245,38.363,38.657,6910386,0
+TRIP.US,D,20120725,000000,32.13,33.303,31.134,32.174,10403362,0
+TRIP.US,D,20120726,000000,32.69,32.912,30.262,31.16,7463877,0
+TRIP.US,D,20120727,000000,31.632,32.574,31.231,31.489,3406776,0
+TRIP.US,D,20120730,000000,31.587,32.174,31.347,32.023,2914814,0
+TRIP.US,D,20120731,000000,32.165,33.437,32.005,33.268,3551683,0
+TRIP.US,D,20120801,000000,33.321,33.632,32.29,32.521,3212394,0
+TRIP.US,D,20120802,000000,32.192,33.348,31.64,32.201,1868813,0
+TRIP.US,D,20120803,000000,32.521,32.93,31.934,32.619,2577074,0
+TRIP.US,D,20120806,000000,32.61,34.139,32.459,33.801,2232931,0
+TRIP.US,D,20120807,000000,34.193,34.682,34.006,34.379,2328083,0
+TRIP.US,D,20120808,000000,32.974,33.517,32.103,32.699,4533847,0
+TRIP.US,D,20120809,000000,32.832,33.01,32.103,32.174,1851329,0
+TRIP.US,D,20120810,000000,32.245,32.494,31.169,31.214,4280597,0
+TRIP.US,D,20120813,000000,31.365,31.383,29.168,29.809,10552694,0
+TRIP.US,D,20120814,000000,30.022,30.173,28.706,29.488,6468867,0
+TRIP.US,D,20120815,000000,29.524,30.876,28.91,30.2,4608834,0
+TRIP.US,D,20120816,000000,30.138,30.502,29.471,30.102,2240321,0
+TRIP.US,D,20120817,000000,29.933,30,28.786,29.746,3430689,0
+TRIP.US,D,20120820,000000,29.586,30.191,29.133,30.093,2072354,0
+TRIP.US,D,20120821,000000,30.2,30.901,29.977,30.28,2746988,0
+TRIP.US,D,20120822,000000,30.093,30.475,29.8,30.182,1930130,0
+TRIP.US,D,20120823,000000,29.995,30.342,29.773,29.826,2374658,0
+TRIP.US,D,20120824,000000,30.68,30.858,29.608,30.28,6285275,0
+TRIP.US,D,20120827,000000,30.493,30.538,30.138,30.209,828772,0
+TRIP.US,D,20120828,000000,30.129,30.627,29.911,30.467,2882189,0
+TRIP.US,D,20120829,000000,30.351,30.573,29.648,30.422,1913760,0
+TRIP.US,D,20120830,000000,30.351,30.529,29.911,29.977,1097889,0
+TRIP.US,D,20120831,000000,30.218,30.467,29.595,29.737,1431979,0
+TRIP.US,D,20120904,000000,29.791,30.822,29.515,30.813,2501937,0
+TRIP.US,D,20120905,000000,30.778,31.943,30.769,31.48,3029402,0
+TRIP.US,D,20120906,000000,31.471,32.236,31.418,31.525,2635418,0
+TRIP.US,D,20120907,000000,31.534,31.818,31.329,31.667,1300003,0
+TRIP.US,D,20120910,000000,31.596,31.978,31.347,31.383,1026701,0
+TRIP.US,D,20120911,000000,31.267,31.854,31.118,31.463,1584056,0
+TRIP.US,D,20120912,000000,31.64,31.969,31.222,31.347,1323103,0
+TRIP.US,D,20120913,000000,31.436,32.636,31.169,32.316,2119680,0
+TRIP.US,D,20120914,000000,32.432,32.881,32.032,32.067,2484133,0
+TRIP.US,D,20120917,000000,32.076,32.272,31.694,31.845,1715891,0
+TRIP.US,D,20120918,000000,31.845,32.183,30.858,30.885,2336567,0
+TRIP.US,D,20120919,000000,31.089,31.294,30.24,31.036,2006049,0
+TRIP.US,D,20120920,000000,30.982,30.991,30.075,30.662,2228367,0
+TRIP.US,D,20120921,000000,30.511,31.187,30.369,30.707,4542319,0
+TRIP.US,D,20120924,000000,30.707,30.707,29.764,29.969,2726236,0
+TRIP.US,D,20120925,000000,30.013,30.627,29.969,30.004,2401819,0
+TRIP.US,D,20120926,000000,30.102,30.315,29.391,29.56,2121183,0
+TRIP.US,D,20120927,000000,28.804,30.298,28.199,29.72,4094265,0
+TRIP.US,D,20120928,000000,29.684,29.702,28.964,29.284,3360406,0
+TRIP.US,D,20121001,000000,29.586,29.586,28.19,28.403,4408276,0
+TRIP.US,D,20121002,000000,28.457,29.044,28.279,28.804,2194737,0
+TRIP.US,D,20121003,000000,28.821,29.142,28.448,28.564,2814455,0
+TRIP.US,D,20121004,000000,29.026,29.746,28.59,29.702,2163947,0
+TRIP.US,D,20121005,000000,29.8,30.395,29.64,29.782,3062010,0
+TRIP.US,D,20121008,000000,29.595,30.378,29.479,29.853,1645111,0
+TRIP.US,D,20121009,000000,29.666,29.736,28.857,28.919,2831964,0
+TRIP.US,D,20121010,000000,29.142,29.168,28.572,28.652,2176412,0
+TRIP.US,D,20121011,000000,29.062,29.062,27.541,27.701,3475794,0
+TRIP.US,D,20121012,000000,27.319,27.932,27.07,27.763,3790611,0
+TRIP.US,D,20121015,000000,27.817,28.088,27.772,28.003,2009393,0
+TRIP.US,D,20121016,000000,28.181,28.368,27.692,27.728,2228483,0
+TRIP.US,D,20121017,000000,27.683,27.683,27.167,27.646,3438762,0
+TRIP.US,D,20121018,000000,27.781,27.825,26.909,27.185,3132525,0
+TRIP.US,D,20121019,000000,27.034,27.105,25.842,26.616,3957754,0
+TRIP.US,D,20121022,000000,26.545,27.319,26.509,27.301,1562357,0
+TRIP.US,D,20121023,000000,26.803,28.315,26.794,28.012,2533393,0
+TRIP.US,D,20121024,000000,28.092,28.288,27.639,27.923,2373163,0
+TRIP.US,D,20121025,000000,28.11,28.146,27.07,27.372,2277006,0
+TRIP.US,D,20121026,000000,28.59,28.746,26.109,26.918,7975079,0
+TRIP.US,D,20121031,000000,26.972,27.559,26.411,26.936,5700415,0
+TRIP.US,D,20121101,000000,27.105,27.114,25.46,26.154,8691000,0
+TRIP.US,D,20121102,000000,31.125,31.969,30.805,31.231,13736358,0
+TRIP.US,D,20121105,000000,30.858,31.12,30.36,30.636,2733199,0
+TRIP.US,D,20121106,000000,30.618,30.68,29.969,30.084,2355585,0
+TRIP.US,D,20121107,000000,30.244,30.609,29.302,30.235,4153316,0
+TRIP.US,D,20121108,000000,30.138,30.653,29.977,30.387,2852967,0
+TRIP.US,D,20121109,000000,29.986,31.165,28.901,30.511,5500363,0
+TRIP.US,D,20121112,000000,31.551,31.916,31.018,31.107,3134273,0
+TRIP.US,D,20121113,000000,30.858,31.72,30.511,31.605,1955303,0
+TRIP.US,D,20121114,000000,31.205,32.325,31.205,31.694,2904944,0
+TRIP.US,D,20121115,000000,31.792,32.894,31.569,32.547,4845702,0
+TRIP.US,D,20121116,000000,32.467,34.415,32.467,33.819,4834047,0
+TRIP.US,D,20121119,000000,34.148,34.966,33.864,33.935,3108009,0
+TRIP.US,D,20121120,000000,33.961,34.139,32.948,33.152,2534095,0
+TRIP.US,D,20121121,000000,33.33,33.508,32.805,33.259,2065344,0
+TRIP.US,D,20121123,000000,33.561,33.792,32.868,33.792,654285,0
+TRIP.US,D,20121126,000000,33.792,33.873,33.312,33.712,863215,0
+TRIP.US,D,20121127,000000,33.819,33.828,33.25,33.588,789877,0
+TRIP.US,D,20121128,000000,33.463,33.739,33.045,33.686,832813,0
+TRIP.US,D,20121129,000000,33.757,33.979,33.392,33.677,2074925,0
+TRIP.US,D,20121130,000000,33.695,34.744,33.455,33.961,3329858,0
+TRIP.US,D,20121203,000000,34.086,34.13,33.348,33.526,3630960,0
+TRIP.US,D,20121204,000000,33.49,33.579,31.978,33.375,4060316,0
+TRIP.US,D,20121205,000000,33.214,34.646,33.214,34.122,2728433,0
+TRIP.US,D,20121206,000000,34.237,34.984,33.997,34.94,2090214,0
+TRIP.US,D,20121207,000000,34.913,35.295,34.104,34.317,1683045,0
+TRIP.US,D,20121210,000000,35.198,35.473,33.712,34.139,2174128,0
+TRIP.US,D,20121211,000000,41.796,41.796,36.14,36.38,13693341,0
+TRIP.US,D,20121212,000000,36.505,38.141,36.113,37.928,7226343,0
+TRIP.US,D,20121213,000000,38.159,38.372,37.367,37.981,4487953,0
+TRIP.US,D,20121214,000000,38.025,38.034,36.816,37.056,2751560,0
+TRIP.US,D,20121217,000000,37.225,38.817,36.736,38.639,5226543,0
+TRIP.US,D,20121218,000000,38.248,39.386,38.168,38.221,6187187,0
+TRIP.US,D,20121219,000000,38.363,39.386,38.105,38.603,2233821,0
+TRIP.US,D,20121220,000000,38.675,38.897,38.141,38.212,2968761,0
+TRIP.US,D,20121221,000000,38.052,38.052,36.887,37.323,2749208,0
+TRIP.US,D,20121224,000000,38.461,39.219,37.465,37.572,1421423,0
+TRIP.US,D,20121226,000000,37.616,37.745,36.949,37.172,891954,0
+TRIP.US,D,20121227,000000,37.216,37.385,36.718,37.287,882647,0
+TRIP.US,D,20121228,000000,37.109,37.332,36.718,36.763,734715,0
+TRIP.US,D,20121231,000000,36.763,37.59,36.354,37.278,2614058,0
+TRIP.US,D,20130102,000000,38.177,39.279,38.061,39.27,2368887,0
+TRIP.US,D,20130103,000000,39.217,39.573,38.639,39.048,1990834,0
+TRIP.US,D,20130104,000000,39.137,39.27,38.595,39.235,1183258,0
+TRIP.US,D,20130107,000000,39.155,40.311,38.906,40.124,2050884,0
+TRIP.US,D,20130108,000000,39.884,40.418,39.368,39.768,2465235,0
+TRIP.US,D,20130109,000000,39.813,40.195,39.386,39.422,1418424,0
+TRIP.US,D,20130110,000000,39.466,39.662,38.034,38.675,3010212,0
+TRIP.US,D,20130111,000000,38.817,39.128,38.683,39.11,1113411,0
+TRIP.US,D,20130114,000000,39.03,39.422,38.648,39.262,1076205,0
+TRIP.US,D,20130115,000000,39.253,39.395,38.559,39.262,1078775,0
+TRIP.US,D,20130116,000000,39.173,39.306,38.675,39.101,1396226,0
+TRIP.US,D,20130117,000000,39.11,39.635,38.71,39.208,1574179,0
+TRIP.US,D,20130118,000000,39.27,39.279,38.39,38.844,2138090,0
+TRIP.US,D,20130122,000000,38.764,39.466,38.515,39.413,1291870,0
+TRIP.US,D,20130123,000000,39.555,39.973,39.306,39.875,1390345,0
+TRIP.US,D,20130124,000000,39.822,40.658,39.653,39.857,1157170,0
+TRIP.US,D,20130125,000000,40.133,40.951,39.804,40.871,1863381,0
+TRIP.US,D,20130128,000000,41.173,42.481,40.924,41.351,2730627,0
+TRIP.US,D,20130129,000000,41.28,41.398,40.595,40.818,1810441,0
+TRIP.US,D,20130130,000000,40.996,41.165,40.16,40.48,1533971,0
+TRIP.US,D,20130131,000000,40.4,41.209,40.08,41.156,1444551,0
+TRIP.US,D,20130201,000000,41.165,41.414,40.582,41.173,1993109,0
+TRIP.US,D,20130204,000000,40.987,41.6,40.515,40.587,1438643,0
+TRIP.US,D,20130205,000000,40.782,41.716,40.64,41.654,1391367,0
+TRIP.US,D,20130206,000000,41.84,43.886,41.636,41.796,4644011,0
+TRIP.US,D,20130207,000000,41.814,41.823,40.604,41.663,2239385,0
+TRIP.US,D,20130208,000000,41.636,42.169,41.334,41.814,1027098,0
+TRIP.US,D,20130211,000000,41.912,41.974,40.907,41.111,1385602,0
+TRIP.US,D,20130212,000000,41.102,41.68,40.764,41.494,2038894,0
+TRIP.US,D,20130213,000000,41.609,42.49,41.476,41.707,2948393,0
+TRIP.US,D,20130214,000000,37.865,39.893,37.385,38.728,7909218,0
+TRIP.US,D,20130215,000000,38.772,40.391,38.683,39.502,3167856,0
+TRIP.US,D,20130219,000000,39.564,39.564,38.515,38.701,1807100,0
+TRIP.US,D,20130220,000000,38.71,38.728,37.954,38.025,1384328,0
+TRIP.US,D,20130221,000000,37.527,38.657,37.527,38.185,1685089,0
+TRIP.US,D,20130222,000000,38.337,39.208,38.15,38.995,2233267,0
+TRIP.US,D,20130225,000000,39.244,39.813,38.683,38.808,2076794,0
+TRIP.US,D,20130226,000000,38.844,39.315,38.63,38.888,1279772,0
+TRIP.US,D,20130227,000000,39.262,40.515,39.217,40.258,2468003,0
+TRIP.US,D,20130228,000000,40.231,40.671,39.644,40.494,2241398,0
+TRIP.US,D,20130301,000000,40.391,40.853,39.653,40.569,2427945,0
+TRIP.US,D,20130304,000000,40.391,40.604,39.795,40.471,2071003,0
+TRIP.US,D,20130305,000000,40.72,42.543,40.595,42.401,2908790,0
+TRIP.US,D,20130306,000000,42.685,45.246,42.596,43.245,5428109,0
+TRIP.US,D,20130307,000000,43.21,45.486,42.774,44.988,4082500,0
+TRIP.US,D,20130308,000000,45.149,45.655,44.962,45.38,1786120,0
+TRIP.US,D,20130311,000000,45.433,45.913,44.693,45.709,1375430,0
+TRIP.US,D,20130312,000000,45.655,45.887,45.006,45.486,2003156,0
+TRIP.US,D,20130313,000000,45.478,46.785,45.149,46.589,2291191,0
+TRIP.US,D,20130314,000000,46.687,47.496,46.358,46.767,1666927,0
+TRIP.US,D,20130315,000000,46.66,47.781,46.447,46.598,2986533,0
+TRIP.US,D,20130318,000000,46.349,47.496,45.976,46.625,1234826,0
+TRIP.US,D,20130319,000000,46.696,47.446,45.86,46.509,1412653,0
+TRIP.US,D,20130320,000000,46.66,47.532,46.66,47.345,1483162,0
+TRIP.US,D,20130321,000000,46.74,47.132,45.922,46.02,2402341,0
+TRIP.US,D,20130322,000000,46.349,46.758,46.207,46.687,1211306,0
+TRIP.US,D,20130325,000000,47.114,47.576,46.358,46.456,1013590,0
+TRIP.US,D,20130326,000000,47.327,47.327,46.18,46.634,1412499,0
+TRIP.US,D,20130327,000000,46.269,46.891,45.673,46.42,1008347,0
+TRIP.US,D,20130328,000000,46.456,47.043,46.367,46.705,1163065,0
+TRIP.US,D,20130401,000000,46.74,48.145,45.78,45.976,1906757,0
+TRIP.US,D,20130402,000000,46.02,46.02,44.579,44.917,3053240,0
+TRIP.US,D,20130403,000000,45.015,45.015,43.356,43.672,2767518,0
+TRIP.US,D,20130404,000000,43.69,44.286,43.263,44.037,1534712,0
+TRIP.US,D,20130405,000000,43.601,44.028,42.943,43.468,1619124,0
+TRIP.US,D,20130408,000000,43.45,44.001,42.925,43.29,1431042,0
+TRIP.US,D,20130409,000000,43.308,43.61,42.845,42.943,1478364,0
+TRIP.US,D,20130410,000000,43.059,44.624,43.05,44.526,2565277,0
+TRIP.US,D,20130411,000000,44.624,46.554,44.562,46.145,2235095,0
+TRIP.US,D,20130412,000000,46.109,46.856,45.887,46.678,1239073,0
+TRIP.US,D,20130415,000000,46.972,47.576,45.442,45.851,3600244,0
+TRIP.US,D,20130416,000000,46.305,47.105,46.109,47.078,1760513,0
+TRIP.US,D,20130417,000000,46.367,46.723,45.424,46.395,1909884,0
+TRIP.US,D,20130418,000000,46.411,46.643,45.309,45.664,1365578,0
+TRIP.US,D,20130419,000000,45.558,46.082,45.015,45.433,876425,0
+TRIP.US,D,20130422,000000,45.611,45.842,44.766,45.433,835338,0
+TRIP.US,D,20130423,000000,45.718,46.731,45.682,46.509,887840,0
+TRIP.US,D,20130424,000000,46.278,46.785,45.353,45.655,1255023,0
+TRIP.US,D,20130425,000000,45.647,47.478,45.62,47.14,2385943,0
+TRIP.US,D,20130426,000000,47.799,48.732,46.98,47.772,3416232,0
+TRIP.US,D,20130429,000000,47.745,48.021,46.465,47.194,2134444,0
+TRIP.US,D,20130430,000000,47.194,47.576,46.58,46.758,2071997,0
+TRIP.US,D,20130501,000000,46.714,47.132,46.136,46.34,1254429,0
+TRIP.US,D,20130502,000000,46.207,47.612,46.207,47.585,1433728,0
+TRIP.US,D,20130503,000000,48.208,49.479,48.021,49.177,2674114,0
+TRIP.US,D,20130506,000000,49.141,49.399,48.759,49.061,2218197,0
+TRIP.US,D,20130507,000000,49.933,50.511,48.083,48.919,3282794,0
+TRIP.US,D,20130508,000000,47.434,48.528,45.993,46.678,5000738,0
+TRIP.US,D,20130509,000000,46.758,47.221,46.029,46.233,2574056,0
+TRIP.US,D,20130510,000000,46.411,48.288,46.376,47.879,2348233,0
+TRIP.US,D,20130513,000000,47.736,49.186,47.39,48.723,2007811,0
+TRIP.US,D,20130514,000000,48.946,51.916,48.741,51.587,4275601,0
+TRIP.US,D,20130515,000000,51.578,53.588,51.498,52.787,3253767,0
+TRIP.US,D,20130516,000000,52.939,53.703,52.156,52.494,2547800,0
+TRIP.US,D,20130517,000000,53.036,53.783,52.693,53.25,3008442,0
+TRIP.US,D,20130520,000000,53.419,56.033,53.263,55.695,3417936,0
+TRIP.US,D,20130521,000000,55.758,56.22,55.036,55.437,1994403,0
+TRIP.US,D,20130522,000000,55.366,56.531,54.246,54.699,2306629,0
+TRIP.US,D,20130523,000000,54.295,55.624,52.53,55.188,1677570,0
+TRIP.US,D,20130524,000000,54.895,55.153,54.068,54.859,1635675,0
+TRIP.US,D,20130528,000000,55.242,57.243,55.144,57.18,2848113,0
+TRIP.US,D,20130529,000000,56.887,57.714,56.131,56.522,2005598,0
+TRIP.US,D,20130530,000000,56.709,57.003,56.149,56.905,1403842,0
+TRIP.US,D,20130531,000000,56.842,58.168,56.7,57.349,7560507,0
+TRIP.US,D,20130603,000000,56.158,56.674,54.184,55.188,4575301,0
+TRIP.US,D,20130604,000000,55.517,56.834,54.966,55.304,3231770,0
+TRIP.US,D,20130605,000000,55.295,55.749,54.468,54.708,1154430,0
+TRIP.US,D,20130606,000000,54.877,55.162,54.006,55.162,1671266,0
+TRIP.US,D,20130607,000000,55.686,57.065,55.491,56.958,1225952,0
+TRIP.US,D,20130610,000000,57.065,57.349,56.531,57.189,1047955,0
+TRIP.US,D,20130611,000000,56.869,57.894,56.398,56.789,1020924,0
+TRIP.US,D,20130612,000000,57.34,57.643,56.184,56.184,1595729,0
+TRIP.US,D,20130613,000000,56.549,57.394,56.202,57.367,1358472,0
+TRIP.US,D,20130614,000000,57.252,57.661,56.62,56.691,1398940,0
+TRIP.US,D,20130617,000000,57.074,57.838,56.558,57.234,2377033,0
+TRIP.US,D,20130618,000000,57.083,57.981,56.665,56.78,1866310,0
+TRIP.US,D,20130619,000000,56.389,57.67,56.353,56.709,1094340,0
+TRIP.US,D,20130620,000000,55.758,56.638,54.53,54.708,1682944,0
+TRIP.US,D,20130621,000000,55.011,55.397,53.446,53.606,3173038,0
+TRIP.US,D,20130624,000000,52.894,54.45,52.236,53.961,1635779,0
+TRIP.US,D,20130625,000000,54.353,54.984,54.059,54.717,1042273,0
+TRIP.US,D,20130626,000000,55.446,56.042,54.032,55.055,2636711,0
+TRIP.US,D,20130627,000000,55.286,55.775,53.846,54.104,2653957,0
+TRIP.US,D,20130628,000000,54.032,54.744,53.774,54.13,4851761,0
+TRIP.US,D,20130701,000000,54.646,54.935,53.454,54.308,2860828,0
+TRIP.US,D,20130702,000000,54.166,54.361,53.357,53.561,2043394,0
+TRIP.US,D,20130703,000000,53.01,54.112,52.947,54.059,1353206,0
+TRIP.US,D,20130705,000000,54.112,54.904,53.686,54.868,1801722,0
+TRIP.US,D,20130708,000000,55.135,56.442,55.028,56.167,2317118,0
+TRIP.US,D,20130709,000000,56.505,56.691,55.349,55.793,1464238,0
+TRIP.US,D,20130710,000000,55.793,56.033,53.819,55.073,1964195,0
+TRIP.US,D,20130711,000000,55.437,55.633,53.125,53.748,3042041,0
+TRIP.US,D,20130712,000000,53.65,54.682,53.454,54.29,1422847,0
+TRIP.US,D,20130715,000000,54.557,54.557,53.437,53.757,908278,0
+TRIP.US,D,20130716,000000,53.952,54.201,53.223,53.908,1592454,0
+TRIP.US,D,20130717,000000,54.192,54.544,53.534,54.326,1166256,0
+TRIP.US,D,20130718,000000,54.788,55.997,54.69,55.375,1427580,0
+TRIP.US,D,20130719,000000,55.464,55.482,53.579,53.908,1404456,0
+TRIP.US,D,20130722,000000,54.344,54.486,53.597,53.935,1443700,0
+TRIP.US,D,20130723,000000,54.228,54.504,53.383,53.943,1574225,0
+TRIP.US,D,20130724,000000,53.89,55.268,53.721,54.37,3019011,0
+TRIP.US,D,20130725,000000,62.143,64.259,61.102,63.227,6181976,0
+TRIP.US,D,20130726,000000,62.658,66.571,62.658,65.762,3351592,0
+TRIP.US,D,20130729,000000,65.353,66.464,64.037,65.175,1471602,0
+TRIP.US,D,20130730,000000,65.753,66.393,65.157,65.157,1140433,0
+TRIP.US,D,20130731,000000,65.549,67.763,65.442,66.713,2043482,0
+TRIP.US,D,20130801,000000,67.389,68.412,66.82,67.487,1342792,0
+TRIP.US,D,20130802,000000,67.496,67.825,66.625,67.398,1185517,0
+TRIP.US,D,20130805,000000,67.549,69.399,67.434,69.372,1134092,0
+TRIP.US,D,20130806,000000,69.568,71.756,68.857,70.502,2833982,0
+TRIP.US,D,20130807,000000,70.217,70.244,67.87,69.355,1521958,0
+TRIP.US,D,20130808,000000,69.853,71.622,69.791,70.884,1215976,0
+TRIP.US,D,20130809,000000,71.942,72.467,71.15,71.978,1606928,0
+TRIP.US,D,20130812,000000,71.818,73.094,71.169,72.263,1252427,0
+TRIP.US,D,20130813,000000,72.476,72.654,70.857,71.996,1049403,0
+TRIP.US,D,20130814,000000,71.685,72.912,64.81,65.406,7748099,0
+TRIP.US,D,20130815,000000,63.53,64.17,61.858,62.712,5014848,0
+TRIP.US,D,20130816,000000,62.507,64.455,61.529,63.13,2704427,0
+TRIP.US,D,20130819,000000,63.272,64.286,61.556,61.591,1583627,0
+TRIP.US,D,20130820,000000,61.68,62.427,61.218,62.08,1383254,0
+TRIP.US,D,20130821,000000,61.796,63.36,61.738,62.427,1149360,0
+TRIP.US,D,20130822,000000,62.774,63.521,62.249,63.325,978877,0
+TRIP.US,D,20130823,000000,63.717,64.579,63.059,63.912,1379556,0
+TRIP.US,D,20130826,000000,63.779,64.597,63.583,64.25,1278712,0
+TRIP.US,D,20130827,000000,63.325,63.835,62.784,63.21,1585826,0
+TRIP.US,D,20130828,000000,63.592,65.059,63.281,64.49,1258901,0
+TRIP.US,D,20130829,000000,64.312,66.349,63.388,65.966,1134770,0
+TRIP.US,D,20130830,000000,66.376,66.402,64.561,65.78,1185223,0
+TRIP.US,D,20130903,000000,66.607,66.971,64.704,65.646,1273511,0
+TRIP.US,D,20130904,000000,65.824,66.66,65.202,66.464,677717,0
+TRIP.US,D,20130905,000000,66.349,67.345,65.958,66.402,1125441,0
+TRIP.US,D,20130906,000000,66.66,67.114,64.962,65.904,1138039,0
+TRIP.US,D,20130909,000000,66.278,66.874,66.064,66.251,1347984,0
+TRIP.US,D,20130910,000000,66.029,66.376,64.25,64.579,2609468,0
+TRIP.US,D,20130911,000000,64.499,66.162,64.401,65.62,1850468,0
+TRIP.US,D,20130912,000000,65.744,67.496,65.673,66.242,1414585,0
+TRIP.US,D,20130913,000000,66.135,66.135,64.401,64.757,1451793,0
+TRIP.US,D,20130916,000000,65.655,65.949,64.526,64.561,841312,0
+TRIP.US,D,20130917,000000,65.273,65.326,64.126,64.855,959898,0
+TRIP.US,D,20130918,000000,65.042,66.349,64.472,65.737,1850339,0
+TRIP.US,D,20130919,000000,66.091,66.696,65.042,66.046,1345234,0
+TRIP.US,D,20130920,000000,66.038,70.324,66.029,66.802,5000071,0
+TRIP.US,D,20130923,000000,68.474,69.51,65.397,66.073,2672534,0
+TRIP.US,D,20130924,000000,65.94,67.354,65.024,66.962,1365281,0
+TRIP.US,D,20130925,000000,66.954,67.514,65.86,66.5,1400578,0
+TRIP.US,D,20130926,000000,66.687,67.487,66.322,66.962,993955,0
+TRIP.US,D,20130927,000000,66.696,67.665,65.895,67.452,1179275,0
+TRIP.US,D,20130930,000000,66.447,68.127,65.949,67.443,1506395,0
+TRIP.US,D,20131001,000000,67.354,69.897,66.962,69.808,1974641,0
+TRIP.US,D,20131002,000000,69.497,70.955,69.017,70.84,2000730,0
+TRIP.US,D,20131003,000000,70.706,71.044,68.75,69.95,1917966,0
+TRIP.US,D,20131004,000000,69.675,70.662,69.363,69.728,1918978,0
+TRIP.US,D,20131007,000000,69.266,69.363,67.283,67.452,1970031,0
+TRIP.US,D,20131008,000000,67.354,67.434,63.023,63.761,3343621,0
+TRIP.US,D,20131009,000000,63.334,64.09,60.569,62.845,3006492,0
+TRIP.US,D,20131010,000000,63.921,64.757,62.383,64.268,2662842,0
+TRIP.US,D,20131011,000000,64.339,66.144,64.135,65.815,3233418,0
+TRIP.US,D,20131014,000000,65.273,66.758,64.508,66.705,3697841,0
+TRIP.US,D,20131015,000000,66.9,67.078,65.362,65.691,3948270,0
+TRIP.US,D,20131016,000000,66.171,67.007,65.584,66.696,2816787,0
+TRIP.US,D,20131017,000000,66.553,66.553,64.099,64.686,2831136,0
+TRIP.US,D,20131018,000000,65.033,65.362,63.672,63.912,2875712,0
+TRIP.US,D,20131021,000000,64.117,65.94,64.072,65.904,2831069,0
+TRIP.US,D,20131022,000000,67.229,68.741,65.042,67.14,3998973,0
+TRIP.US,D,20131023,000000,66.74,67.567,65.051,66.882,5272482,0
+TRIP.US,D,20131024,000000,64.028,66.829,61.653,66.562,11846947,0
+TRIP.US,D,20131025,000000,66.962,68.981,66.66,68.456,3650500,0
+TRIP.US,D,20131028,000000,68.279,69.559,67.478,69.177,2548406,0
+TRIP.US,D,20131029,000000,69.23,73.232,68.928,73.152,3685472,0
+TRIP.US,D,20131030,000000,73.347,73.81,70.813,71.338,3546482,0
+TRIP.US,D,20131031,000000,72.476,75.268,72.209,73.556,3950733,0
+TRIP.US,D,20131101,000000,73.881,74.788,73.107,74.148,2016248,0
+TRIP.US,D,20131104,000000,74.699,78.621,74.183,78.452,3678050,0
+TRIP.US,D,20131105,000000,78.31,79.563,76.789,78.318,3127265,0
+TRIP.US,D,20131106,000000,78.256,78.861,76.567,77.02,2159286,0
+TRIP.US,D,20131107,000000,76.949,77.367,71.756,74.592,3908462,0
+TRIP.US,D,20131108,000000,74.779,76.389,73.961,75.126,2181326,0
+TRIP.US,D,20131111,000000,75.055,76.442,74.495,75.606,1972729,0
+TRIP.US,D,20131112,000000,75.535,75.784,74.379,75.499,2115205,0
+TRIP.US,D,20131113,000000,75.455,77.901,74.326,77.803,2771919,0
+TRIP.US,D,20131114,000000,77.918,79.306,77.509,79.306,2718423,0
+TRIP.US,D,20131115,000000,79.821,80.417,77.598,78.052,2586712,0
+TRIP.US,D,20131118,000000,77.936,79.332,76.94,77.74,2083048,0
+TRIP.US,D,20131119,000000,77.554,79.128,77.011,77.821,1547327,0
+TRIP.US,D,20131120,000000,78.185,78.745,77.136,77.483,1028815,0
+TRIP.US,D,20131121,000000,77.607,78.585,77.385,77.607,1418795,0
+TRIP.US,D,20131122,000000,77.812,78.603,77.376,77.723,1217283,0
+TRIP.US,D,20131125,000000,78.15,78.674,76.54,77.02,1316577,0
+TRIP.US,D,20131126,000000,76.905,78.434,75.793,77.705,1915202,0
+TRIP.US,D,20131127,000000,77.705,79.092,77.625,78.532,832138,0
+TRIP.US,D,20131129,000000,78.87,79.55,78.461,78.541,484630,0
+TRIP.US,D,20131202,000000,78.479,79.652,77.278,77.847,1333670,0
+TRIP.US,D,20131203,000000,77.518,77.918,75.846,76.407,1608500,0
+TRIP.US,D,20131204,000000,75.873,77.225,75.162,75.704,2173679,0
+TRIP.US,D,20131205,000000,75.686,77.927,75.339,76.069,1656292,0
+TRIP.US,D,20131206,000000,77.154,78.23,75.295,76.131,1834970,0
+TRIP.US,D,20131209,000000,76.255,77.367,74.815,75.384,2584463,0
+TRIP.US,D,20131210,000000,75.428,76.389,75.162,75.571,1964240,0
+TRIP.US,D,20131211,000000,75.464,75.82,73.205,73.623,1983637,0
+TRIP.US,D,20131212,000000,73.668,74.619,73.036,73.454,2452783,0
+TRIP.US,D,20131213,000000,73.552,74.094,72.271,72.369,1795632,0
+TRIP.US,D,20131216,000000,72.965,73.988,72.512,72.823,2090353,0
+TRIP.US,D,20131217,000000,71.702,72.592,70.902,71.942,2649910,0
+TRIP.US,D,20131218,000000,71.942,72.565,69.959,72.396,3425148,0
+TRIP.US,D,20131219,000000,72.387,73.703,72.271,72.938,1589091,0
+TRIP.US,D,20131220,000000,73.312,74.432,72.592,73.925,7169895,0
+TRIP.US,D,20131223,000000,74.504,74.521,73.41,74.166,1053606,0
+TRIP.US,D,20131224,000000,74.326,74.388,73.01,73.65,656510,0
+TRIP.US,D,20131226,000000,73.765,74.806,73.676,74.228,1539680,0
+TRIP.US,D,20131227,000000,74.539,74.601,72.431,72.6,1003738,0
+TRIP.US,D,20131230,000000,72.44,72.903,71.818,72.627,900958,0
+TRIP.US,D,20131231,000000,72.778,73.712,72.369,73.659,915464,0
+TRIP.US,D,20140102,000000,73.347,73.365,70.608,71.569,2244065,0
+TRIP.US,D,20140103,000000,71.587,72.334,70.884,71.96,1444436,0
+TRIP.US,D,20140106,000000,71.871,72.111,70.564,71.48,1834077,0
+TRIP.US,D,20140107,000000,71.169,76.104,71.169,75.508,2851286,0
+TRIP.US,D,20140108,000000,75.375,76.149,74.948,75.722,1636615,0
+TRIP.US,D,20140109,000000,76.229,76.7,74.868,75.74,1562094,0
+TRIP.US,D,20140110,000000,75.944,77.189,75.722,77.189,2329424,0
+TRIP.US,D,20140113,000000,76.86,77.216,74.415,75.099,2119800,0
+TRIP.US,D,20140114,000000,73.694,75.304,73.241,74.975,1423068,0
+TRIP.US,D,20140115,000000,75.926,75.926,73.997,75.001,1346939,0
+TRIP.US,D,20140116,000000,74.93,75.473,74.05,75.375,1188833,0
+TRIP.US,D,20140117,000000,75.259,76.389,74.504,74.61,1534609,0
+TRIP.US,D,20140121,000000,75.286,75.731,72.263,72.476,2063028,0
+TRIP.US,D,20140122,000000,72.672,73.694,72.663,73.339,2134884,0
+TRIP.US,D,20140123,000000,72.983,73.054,71.8,72.334,1832390,0
+TRIP.US,D,20140124,000000,71.533,72.405,71.364,71.462,2592222,0
+TRIP.US,D,20140127,000000,71.444,71.845,68.519,69.283,2587162,0
+TRIP.US,D,20140128,000000,68.857,70.013,68.279,69.159,1933821,0
+TRIP.US,D,20140129,000000,68.536,69.452,67.781,68.181,1836888,0
+TRIP.US,D,20140130,000000,69.079,69.959,68.385,69.177,1347501,0
+TRIP.US,D,20140131,000000,67.736,69.479,67.194,68.643,2070326,0
+TRIP.US,D,20140203,000000,68.421,68.892,64.535,65.726,2393912,0
+TRIP.US,D,20140204,000000,65.904,68.119,65.54,67.914,2659361,0
+TRIP.US,D,20140205,000000,67.407,68.056,66.42,67.727,2269905,0
+TRIP.US,D,20140206,000000,67.781,68.777,66.767,68.599,2419439,0
+TRIP.US,D,20140207,000000,71.062,75.962,71.009,75.099,5862211,0
+TRIP.US,D,20140210,000000,74.744,75.375,73.25,74.744,2907588,0
+TRIP.US,D,20140211,000000,75.757,75.757,73.863,74.877,5220906,0
+TRIP.US,D,20140212,000000,78.23,82.818,77.901,80.275,10736376,0
+TRIP.US,D,20140213,000000,79.395,82.231,78.897,82.08,3238950,0
+TRIP.US,D,20140214,000000,81.76,82.071,80.871,81.146,2514870,0
+TRIP.US,D,20140218,000000,81.084,83.467,80.533,83.014,2236823,0
+TRIP.US,D,20140219,000000,82.587,84.481,82.56,83.378,2126257,0
+TRIP.US,D,20140220,000000,83.69,86.18,83.69,86.082,2590521,0
+TRIP.US,D,20140221,000000,86.126,87.122,85.562,86.189,2215835,0
+TRIP.US,D,20140224,000000,86.26,87.567,85.815,87.38,1470618,0
+TRIP.US,D,20140225,000000,87.665,91.329,86.989,89.852,2683376,0
+TRIP.US,D,20140226,000000,90.466,91.284,88.225,89.088,2113561,0
+TRIP.US,D,20140227,000000,89.097,89.639,88.527,88.679,1570070,0
+TRIP.US,D,20140228,000000,89.381,91.462,87.665,89.141,2329252,0
+TRIP.US,D,20140303,000000,87.869,89.55,87.319,89.417,1743394,0
+TRIP.US,D,20140304,000000,91.586,95.366,91.195,95.055,2982369,0
+TRIP.US,D,20140305,000000,94.921,95.846,94.13,95.419,2583335,0
+TRIP.US,D,20140306,000000,95.873,96.691,95.197,96.38,2746999,0
+TRIP.US,D,20140307,000000,96.949,97.34,94.735,96.095,2655480,0
+TRIP.US,D,20140310,000000,97.073,97.634,95.064,95.633,1662197,0
+TRIP.US,D,20140311,000000,96.006,96.006,92.485,93.134,1996025,0
+TRIP.US,D,20140312,000000,92.787,95.313,91.186,94.877,2458808,0
+TRIP.US,D,20140313,000000,95.401,95.837,90.804,91.782,1823797,0
+TRIP.US,D,20140314,000000,91.435,93.632,90.911,91.551,1823185,0
+TRIP.US,D,20140317,000000,93.205,95.064,92.894,92.956,1801446,0
+TRIP.US,D,20140318,000000,92.956,94.806,92.805,93.552,1085701,0
+TRIP.US,D,20140319,000000,93.401,93.854,91.498,92.271,1505406,0
+TRIP.US,D,20140320,000000,92.2,93.596,91.231,91.916,1497318,0
+TRIP.US,D,20140321,000000,92.138,93.143,90.173,90.27,2097531,0
+TRIP.US,D,20140324,000000,90.839,91.302,85.415,86.776,2707050,0
+TRIP.US,D,20140325,000000,87.487,88.705,84.757,85.797,1886374,0
+TRIP.US,D,20140326,000000,86.295,86.295,82.178,82.445,2457956,0
+TRIP.US,D,20140327,000000,82.045,82.116,78.985,79.99,4038964,0
+TRIP.US,D,20140328,000000,79.715,81.938,79.217,80.079,2410618,0
+TRIP.US,D,20140331,000000,80.533,81.982,80.097,80.559,1850749,0
+TRIP.US,D,20140401,000000,81.129,85.175,80.702,84.97,2943571,0
+TRIP.US,D,20140402,000000,84.837,85.664,83.61,84.623,1890462,0
+TRIP.US,D,20140403,000000,84.712,85.531,80.764,81.191,2107392,0
+TRIP.US,D,20140404,000000,81.849,82.24,74.486,76.202,5942426,0
+TRIP.US,D,20140407,000000,75.784,76.024,71.667,74.13,4798423,0
+TRIP.US,D,20140408,000000,74.228,78.025,73.623,76.54,4082132,0
+TRIP.US,D,20140409,000000,76.638,78.799,75.704,78.354,2779563,0
+TRIP.US,D,20140410,000000,77.989,78.221,72.725,72.832,3208945,0
+TRIP.US,D,20140411,000000,71.382,73.73,69.079,70.244,3489373,0
+TRIP.US,D,20140414,000000,71.293,71.818,69.39,70.938,2399105,0
+TRIP.US,D,20140415,000000,71.56,74.77,71.178,74.077,4221726,0
+TRIP.US,D,20140416,000000,74.726,77.314,74.157,75.411,2631986,0
+TRIP.US,D,20140417,000000,74.975,77.047,74.415,76.193,2609143,0
+TRIP.US,D,20140421,000000,76.327,76.398,74.735,75.411,1395486,0
+TRIP.US,D,20140422,000000,75.686,77.634,75.597,76.273,1564035,0
+TRIP.US,D,20140423,000000,76.415,76.522,73.774,74.059,1487452,0
+TRIP.US,D,20140424,000000,75.028,75.108,72.369,74.237,2394483,0
+TRIP.US,D,20140425,000000,73.454,73.81,68.581,68.821,4079386,0
+TRIP.US,D,20140428,000000,69.666,71.64,66.811,68.723,4611912,0
+TRIP.US,D,20140429,000000,69.781,72.547,68.643,71.88,3295858,0
+TRIP.US,D,20140430,000000,71.24,72.334,70.173,71.8,2576899,0
+TRIP.US,D,20140501,000000,72.485,75.482,72.476,74.255,2668867,0
+TRIP.US,D,20140502,000000,74.255,76.095,73.107,73.454,2283001,0
+TRIP.US,D,20140505,000000,72.938,75.473,72.387,75.331,3129832,0
+TRIP.US,D,20140506,000000,76.211,76.415,71.516,72.36,6298285,0
+TRIP.US,D,20140507,000000,74.655,76.62,71.284,74.69,8038134,0
+TRIP.US,D,20140508,000000,73.152,76.424,72.583,74.006,3759431,0
+TRIP.US,D,20140509,000000,73.552,75.482,73.516,75.215,2105878,0
+TRIP.US,D,20140512,000000,75.944,80.666,75.651,79.599,4865429,0
+TRIP.US,D,20140513,000000,79.448,79.599,76.415,76.558,2701559,0
+TRIP.US,D,20140514,000000,76.584,77.331,74.761,74.868,2314740,0
+TRIP.US,D,20140515,000000,74.77,74.85,72.414,74.352,2835589,0
+TRIP.US,D,20140516,000000,74.21,74.468,71.382,73.063,3381670,0
+TRIP.US,D,20140519,000000,73.054,77.011,72.832,76.842,2448905,0
+TRIP.US,D,20140520,000000,76.522,78.781,75.713,76.362,3328037,0
+TRIP.US,D,20140521,000000,76.94,78.567,75.944,78.399,1865791,0
+TRIP.US,D,20140522,000000,78.603,81.226,77.518,80.933,2660883,0
+TRIP.US,D,20140523,000000,81.04,84.419,80.124,83.965,2847311,0
+TRIP.US,D,20140527,000000,84.312,86.037,83.743,84.855,2229044,0
+TRIP.US,D,20140528,000000,84.517,85.37,83.77,84.65,1758615,0
+TRIP.US,D,20140529,000000,85.273,87.469,84.97,87.327,1990608,0
+TRIP.US,D,20140530,000000,87.496,87.7,85.708,86.411,2118589,0
+TRIP.US,D,20140602,000000,88.901,88.928,86.491,86.944,1883564,0
+TRIP.US,D,20140603,000000,86.864,87.425,85.21,87.149,1821744,0
+TRIP.US,D,20140604,000000,86.838,88.563,85.611,88.35,1646319,0
+TRIP.US,D,20140605,000000,88.35,91.88,87.834,91.622,3812293,0
+TRIP.US,D,20140606,000000,91.72,92.903,90.795,92.529,2345661,0
+TRIP.US,D,20140609,000000,92.529,92.663,91.658,92.218,2125966,0
+TRIP.US,D,20140610,000000,92.325,92.983,90.902,91.311,1592420,0
+TRIP.US,D,20140611,000000,91.088,92.591,90.155,92.058,1547789,0
+TRIP.US,D,20140612,000000,92.556,92.707,89.941,90.457,1979521,0
+TRIP.US,D,20140613,000000,91.764,92.422,89.603,90.688,2368438,0
+TRIP.US,D,20140616,000000,90.706,92.582,90.057,92.458,1794638,0
+TRIP.US,D,20140617,000000,92.654,94.708,92.529,92.992,1822448,0
+TRIP.US,D,20140618,000000,93.089,93.721,91.622,93.587,1367362,0
+TRIP.US,D,20140619,000000,93.587,94.263,90.484,91.578,1390965,0
+TRIP.US,D,20140620,000000,91.871,93.027,91.151,92.067,2330923,0
+TRIP.US,D,20140623,000000,92.182,92.76,90.857,92.369,1377807,0
+TRIP.US,D,20140624,000000,92.067,95.535,91.782,93.089,2416651,0
+TRIP.US,D,20140625,000000,92.929,96.602,92.511,96.486,1805287,0
+TRIP.US,D,20140626,000000,96.22,96.824,94.797,95.926,1889263,0
+TRIP.US,D,20140627,000000,95.739,98.176,95.17,98.007,1783840,0
+TRIP.US,D,20140630,000000,97.829,98.923,96.06,96.629,1991996,0
+TRIP.US,D,20140701,000000,97.047,97.634,95.953,96.94,1914721,0
+TRIP.US,D,20140702,000000,96.931,98.016,95.766,96.148,990469,0
+TRIP.US,D,20140703,000000,96.86,97.358,95.828,97.091,1070784,0
+TRIP.US,D,20140707,000000,97.002,97.056,95.366,95.517,1187841,0
+TRIP.US,D,20140708,000000,95.722,95.722,89.47,90.217,3177925,0
+TRIP.US,D,20140709,000000,90.715,92.12,90.235,92.058,2160202,0
+TRIP.US,D,20140710,000000,89.71,92.805,89.319,91.907,1526495,0
+TRIP.US,D,20140711,000000,92.165,93.676,91.898,93.178,1030660,0
+TRIP.US,D,20140714,000000,92.476,92.671,90.306,92.529,2833756,0
+TRIP.US,D,20140715,000000,92.787,92.92,90.51,91.311,1387721,0
+TRIP.US,D,20140716,000000,91.88,93.161,90.261,90.671,1351033,0
+TRIP.US,D,20140717,000000,90.039,92.253,89.603,89.95,1709057,0
+TRIP.US,D,20140718,000000,90.751,92.76,90.333,92.636,1257200,0
+TRIP.US,D,20140721,000000,92.102,92.582,90.226,91.72,1375271,0
+TRIP.US,D,20140722,000000,92.823,93.667,91.747,92.636,1668545,0
+TRIP.US,D,20140723,000000,92.173,95.748,92.173,95.473,4448686,0
+TRIP.US,D,20140724,000000,86.26,91.586,84.712,90.519,11998625,0
+TRIP.US,D,20140725,000000,90.537,91.471,87.247,88.821,2818787,0
+TRIP.US,D,20140728,000000,89.052,89.639,87.86,88.305,1849192,0
+TRIP.US,D,20140729,000000,88.447,89.025,87.923,88.225,1468113,0
+TRIP.US,D,20140730,000000,88.91,89.319,87.94,88.945,1373284,0
+TRIP.US,D,20140731,000000,87.985,87.985,83.743,84.339,2773823,0
+TRIP.US,D,20140801,000000,84.028,84.703,81.618,83.476,2717777,0
+TRIP.US,D,20140804,000000,83.734,85.148,83.485,84.294,1717902,0
+TRIP.US,D,20140805,000000,83.876,84.837,83.014,83.654,1379136,0
+TRIP.US,D,20140806,000000,83.094,85.024,82.943,83.619,1022569,0
+TRIP.US,D,20140807,000000,83.992,85.94,83.636,83.992,1286693,0
+TRIP.US,D,20140808,000000,84.41,84.917,83.361,84.739,984942,0
+TRIP.US,D,20140811,000000,85.033,85.646,83.894,85.041,1194152,0
+TRIP.US,D,20140812,000000,85.184,86.029,83.476,84.259,1184906,0
+TRIP.US,D,20140813,000000,85.006,86.82,84.41,86.117,1289668,0
+TRIP.US,D,20140814,000000,86.117,86.571,85.406,86.233,956347,0
+TRIP.US,D,20140815,000000,87.371,87.594,85.175,86.349,1524114,0
+TRIP.US,D,20140818,000000,86.758,87.594,86.491,87.113,836176,0
+TRIP.US,D,20140819,000000,87.149,87.496,85.486,86.589,1199032,0
+TRIP.US,D,20140820,000000,86.669,87.496,85.851,87.282,1247674,0
+TRIP.US,D,20140821,000000,87.167,87.282,86.215,87.06,968865,0
+TRIP.US,D,20140822,000000,87.389,91.684,86.304,90.697,2270926,0
+TRIP.US,D,20140825,000000,91.177,92.654,90.777,92.298,2227876,0
+TRIP.US,D,20140826,000000,92.778,93.57,92.093,92.938,1255751,0
+TRIP.US,D,20140827,000000,92.547,92.876,90.306,90.51,1296550,0
+TRIP.US,D,20140828,000000,89.95,90.039,87.371,88.367,2454932,0
+TRIP.US,D,20140829,000000,88.67,89.621,87.78,88.118,1298303,0
+TRIP.US,D,20140902,000000,88.803,88.892,87.549,88.43,1602692,0
+TRIP.US,D,20140903,000000,89.052,89.132,87.193,87.398,1105050,0
+TRIP.US,D,20140904,000000,87.274,88.074,86.704,87.407,1650812,0
+TRIP.US,D,20140905,000000,88.394,88.483,86.989,87.38,1913106,0
+TRIP.US,D,20140908,000000,87.247,88.412,87.105,88.243,1954298,0
+TRIP.US,D,20140909,000000,88.038,88.928,85.682,85.699,3211615,0
+TRIP.US,D,20140910,000000,85.842,87.567,84.864,87.176,2801510,0
+TRIP.US,D,20140911,000000,86.544,87.709,86.393,87.594,1475777,0
+TRIP.US,D,20140912,000000,87.229,88.35,86.669,88.323,1879635,0
+TRIP.US,D,20140915,000000,88.243,88.705,83.885,84.677,2125839,0
+TRIP.US,D,20140916,000000,84.081,85.922,83.503,85.193,1571083,0
+TRIP.US,D,20140917,000000,85.388,85.931,84.326,85.379,1525439,0
+TRIP.US,D,20140918,000000,85.708,88.172,85.628,87.105,1695528,0
+TRIP.US,D,20140919,000000,87.407,88.545,86.624,87.478,1702878,0
+TRIP.US,D,20140922,000000,86.989,87.149,82.543,83.85,3253819,0
+TRIP.US,D,20140923,000000,83.556,84.117,82.036,82.658,2017199,0
+TRIP.US,D,20140924,000000,82.605,84.259,81.386,83.885,1919799,0
+TRIP.US,D,20140925,000000,83.796,84.125,80.986,81.093,2003332,0
+TRIP.US,D,20140926,000000,81.378,82.267,80.791,81.947,1597679,0
+TRIP.US,D,20140929,000000,81.12,81.707,80.613,80.746,1375963,0
+TRIP.US,D,20140930,000000,80.853,82.08,79.234,81.298,2109780,0
+TRIP.US,D,20141001,000000,80.933,80.995,79.065,79.581,2404795,0
+TRIP.US,D,20141002,000000,79.146,79.981,77.047,78.603,3052956,0
+TRIP.US,D,20141003,000000,79.421,80.079,78.808,78.816,3507655,0
+TRIP.US,D,20141006,000000,79.35,80.871,78.843,79.074,3249974,0
+TRIP.US,D,20141007,000000,78.576,79.306,77.323,77.331,3421809,0
+TRIP.US,D,20141008,000000,77.394,79.323,76.318,78.736,2403838,0
+TRIP.US,D,20141009,000000,78.923,79.021,75.562,76.398,2762467,0
+TRIP.US,D,20141010,000000,75.9,76.433,73.339,73.445,2529359,0
+TRIP.US,D,20141013,000000,73.196,74.166,70.431,70.822,5245689,0
+TRIP.US,D,20141014,000000,71.195,72.165,68.892,70.226,3375074,0
+TRIP.US,D,20141015,000000,68.501,70.288,66.998,70.155,3490411,0
+TRIP.US,D,20141016,000000,68.207,71.124,67.798,70.715,2196115,0
+TRIP.US,D,20141017,000000,71.871,72.44,71.587,72.076,2044914,0
+TRIP.US,D,20141020,000000,72.618,74.735,71.818,74.29,2060713,0
+TRIP.US,D,20141021,000000,75.535,78.567,75.153,78.332,3214350,0
+TRIP.US,D,20141022,000000,78.345,78.692,76.38,76.407,1604569,0
+TRIP.US,D,20141023,000000,77.074,78.932,76.122,77.927,1535548,0
+TRIP.US,D,20141024,000000,77.598,78.621,77.038,78.479,990561,0
+TRIP.US,D,20141027,000000,77.847,78.452,76.771,77.305,1114028,0
+TRIP.US,D,20141028,000000,77.447,78.994,77.367,78.985,1142448,0
+TRIP.US,D,20141029,000000,78.79,78.816,77.162,77.705,1435914,0
+TRIP.US,D,20141030,000000,77.136,78.31,75.829,76.753,1727059,0
+TRIP.US,D,20141031,000000,78.71,79.741,77.643,78.843,2193677,0
+TRIP.US,D,20141103,000000,79.146,79.457,75.588,75.775,3134413,0
+TRIP.US,D,20141104,000000,74.397,75.562,73.472,74.512,5492164,0
+TRIP.US,D,20141105,000000,65.531,66.242,63.183,63.983,15787777,0
+TRIP.US,D,20141106,000000,64.295,66.242,64.206,65.806,4320914,0
+TRIP.US,D,20141107,000000,65.958,66.135,64.739,65.495,2041471,0
+TRIP.US,D,20141110,000000,65.557,65.931,64.401,64.819,2255970,0
+TRIP.US,D,20141111,000000,64.748,65.148,61.253,62.24,5441735,0
+TRIP.US,D,20141112,000000,62.232,62.907,61.671,62.587,2828474,0
+TRIP.US,D,20141113,000000,62.783,63.752,60.862,61.378,3028140,0
+TRIP.US,D,20141114,000000,61.485,62.232,59.706,62.169,3713677,0
+TRIP.US,D,20141117,000000,61.938,62.409,60.72,60.942,2228561,0
+TRIP.US,D,20141118,000000,60.746,62.676,60.746,62.436,3391268,0
+TRIP.US,D,20141119,000000,62.436,63.503,61.805,63.494,3141462,0
+TRIP.US,D,20141120,000000,63.521,64.277,62.925,63.539,2704311,0
+TRIP.US,D,20141121,000000,64.481,64.481,63.236,63.414,2100412,0
+TRIP.US,D,20141124,000000,63.894,64.188,63.023,63.863,1781109,0
+TRIP.US,D,20141125,000000,63.903,64.046,62.827,63.903,1732510,0
+TRIP.US,D,20141126,000000,63.903,64.89,63.619,64.713,1838302,0
+TRIP.US,D,20141128,000000,64.926,66.064,64.766,65.495,1479873,0
+TRIP.US,D,20141201,000000,65.362,65.54,62.774,63.183,2535693,0
+TRIP.US,D,20141202,000000,64.17,68.448,63.806,68.19,5979013,0
+TRIP.US,D,20141203,000000,67.247,68.35,66.971,67.345,3718321,0
+TRIP.US,D,20141204,000000,67.363,69.31,66.882,68.67,3253831,0
+TRIP.US,D,20141205,000000,68.99,69.239,68.359,68.599,2329031,0
+TRIP.US,D,20141208,000000,68.456,68.456,65.442,65.806,3311959,0
+TRIP.US,D,20141209,000000,65.086,66.135,64.508,65.86,2562942,0
+TRIP.US,D,20141210,000000,65.824,66.376,64.161,64.419,2251866,0
+TRIP.US,D,20141211,000000,64.917,66.135,64.472,64.739,2163055,0
+TRIP.US,D,20141212,000000,64.09,65.451,63.654,64.366,1640604,0
+TRIP.US,D,20141215,000000,65.095,65.531,63.948,64.197,1583820,0
+TRIP.US,D,20141216,000000,63.903,64.686,63.268,63.325,2009647,0
+TRIP.US,D,20141217,000000,63.476,64.588,63.139,64.499,2204037,0
+TRIP.US,D,20141218,000000,64.988,66.776,64.979,66.758,2073060,0
+TRIP.US,D,20141219,000000,66.962,67.523,66.553,67.274,3135483,0
+TRIP.US,D,20141222,000000,67.363,68.385,67.345,68.359,1949020,0
+TRIP.US,D,20141223,000000,68.563,68.838,67.238,67.487,2757479,0
+TRIP.US,D,20141224,000000,67.629,68.003,67.523,67.709,419477,0
+TRIP.US,D,20141226,000000,68.047,68.643,67.727,68.394,713606,0
+TRIP.US,D,20141229,000000,68.154,68.154,67.078,67.372,1535897,0
+TRIP.US,D,20141230,000000,66.954,67.914,66.696,67.131,1375640,0
+TRIP.US,D,20141231,000000,67.558,67.585,66.251,66.393,2320918,0
+TRIP.US,D,20150102,000000,67.203,67.692,65.522,66.331,1545733,0
+TRIP.US,D,20150105,000000,66.127,66.242,64.392,64.677,2243055,0
+TRIP.US,D,20150106,000000,64.624,64.917,61.218,62.258,3107022,0
+TRIP.US,D,20150107,000000,62.996,63.405,62.632,62.996,2268590,0
+TRIP.US,D,20150108,000000,61.716,65.415,61.68,65.148,2232577,0
+TRIP.US,D,20150109,000000,65.522,66.544,64.997,66.278,2407194,0
+TRIP.US,D,20150112,000000,66.429,66.68,62.97,63.539,2340207,0
+TRIP.US,D,20150113,000000,64.135,65.46,62.881,63.557,1711192,0
+TRIP.US,D,20150114,000000,62.97,63.343,60.711,62.009,2275705,0
+TRIP.US,D,20150115,000000,62.249,62.569,58.923,59.039,2497112,0
+TRIP.US,D,20150116,000000,58.843,60.72,58.728,60.631,2246321,0
+TRIP.US,D,20150120,000000,61,61.742,60.008,61.573,1940801,0
+TRIP.US,D,20150121,000000,61.36,62.205,61.111,61.671,1701332,0
+TRIP.US,D,20150122,000000,62.134,63.396,61.04,63.245,2504529,0
+TRIP.US,D,20150123,000000,62.881,63.61,61.956,62.045,2385189,0
+TRIP.US,D,20150126,000000,62.027,62.258,61.422,61.645,2024037,0
+TRIP.US,D,20150127,000000,60.88,62.756,60.24,61.449,1883036,0
+TRIP.US,D,20150128,000000,61.778,62.24,60.337,60.408,1334572,0
+TRIP.US,D,20150129,000000,60.453,60.866,59.119,60.471,1673468,0
+TRIP.US,D,20150130,000000,59.928,60.577,58.932,59.59,1972344,0
+TRIP.US,D,20150202,000000,59.822,60.32,58.852,60.204,1414333,0
+TRIP.US,D,20150203,000000,61.36,63.112,60.978,62.97,2294703,0
+TRIP.US,D,20150204,000000,62.801,63.814,62.623,63.299,1939458,0
+TRIP.US,D,20150205,000000,63.423,63.663,62.721,62.765,1402341,0
+TRIP.US,D,20150206,000000,62.249,62.472,60.284,60.987,3210097,0
+TRIP.US,D,20150209,000000,60.604,61.556,60.551,60.889,4293385,0
+TRIP.US,D,20150210,000000,61.449,62.454,60.826,62.232,3834811,0
+TRIP.US,D,20150211,000000,62.027,62.4,59.244,59.822,7084927,0
+TRIP.US,D,20150212,000000,68.572,75.322,68.474,73.276,14324142,0
+TRIP.US,D,20150213,000000,72.689,75.473,71.604,75.419,5141505,0
+TRIP.US,D,20150217,000000,75.446,75.482,74.592,74.93,3406133,0
+TRIP.US,D,20150218,000000,74.993,76.158,74.77,76.104,4421319,0
+TRIP.US,D,20150219,000000,76.407,79.243,76.318,78.843,4582695,0
+TRIP.US,D,20150220,000000,78.736,79.083,77.643,78.95,3326061,0
+TRIP.US,D,20150223,000000,78.968,79.759,77.696,79.03,2899280,0
+TRIP.US,D,20150224,000000,78.665,79.279,78.23,78.701,2046016,0
+TRIP.US,D,20150225,000000,78.612,79.59,78.363,79.297,2695647,0
+TRIP.US,D,20150226,000000,79.306,80.302,79.297,79.91,2905428,0
+TRIP.US,D,20150227,000000,80.07,80.391,79.083,79.368,2024439,0
+TRIP.US,D,20150302,000000,79.403,81.146,79.261,81.111,1853644,0
+TRIP.US,D,20150303,000000,80.924,81.342,78.132,80.453,4725757,0
+TRIP.US,D,20150304,000000,80.435,80.506,78.247,79.359,2208427,0
+TRIP.US,D,20150305,000000,79.466,79.581,77.465,78.238,2731999,0
+TRIP.US,D,20150306,000000,77.678,78.238,75.526,76.211,2949030,0
+TRIP.US,D,20150309,000000,76.211,76.851,75.571,76.487,1660790,0
+TRIP.US,D,20150310,000000,75.437,75.793,74.255,74.85,1734783,0
+TRIP.US,D,20150311,000000,74.877,75.055,73.943,74.006,1567006,0
+TRIP.US,D,20150312,000000,74.166,75.286,74.014,74.833,1548451,0
+TRIP.US,D,20150313,000000,74.575,74.939,72.921,73.383,1522363,0
+TRIP.US,D,20150316,000000,73.837,74.317,73.276,73.961,1345027,0
+TRIP.US,D,20150317,000000,73.614,74.432,73.214,74.157,1321075,0
+TRIP.US,D,20150318,000000,73.89,75.215,73.57,74.975,1885692,0
+TRIP.US,D,20150319,000000,75.17,75.553,74.059,74.521,1771105,0
+TRIP.US,D,20150320,000000,75.215,76.949,74.735,76.789,3589551,0
+TRIP.US,D,20150323,000000,77.02,77.545,76.789,76.931,2097100,0
+TRIP.US,D,20150324,000000,76.922,76.922,75.9,75.926,1729385,0
+TRIP.US,D,20150325,000000,76.015,76.078,74.717,74.859,2634841,0
+TRIP.US,D,20150326,000000,74.486,74.921,73.783,74.361,1550251,0
+TRIP.US,D,20150327,000000,74.148,74.833,73.961,74.512,1009361,0
+TRIP.US,D,20150330,000000,74.975,75.233,74.219,74.352,1233251,0
+TRIP.US,D,20150331,000000,74.174,74.859,73.961,73.961,1413868,0
+TRIP.US,D,20150401,000000,74.148,74.263,72.547,73.223,1741642,0
+TRIP.US,D,20150402,000000,73.347,74.094,72.965,73.365,1303533,0
+TRIP.US,D,20150406,000000,71.685,74.575,71.631,74.166,3126140,0
+TRIP.US,D,20150407,000000,74.219,74.521,73.632,73.659,1070874,0
+TRIP.US,D,20150408,000000,73.819,74.664,73.508,73.854,1269123,0
+TRIP.US,D,20150409,000000,74.103,74.521,72.912,73.97,2030122,0
+TRIP.US,D,20150410,000000,73.917,74.077,73.374,73.748,1219644,0
+TRIP.US,D,20150413,000000,73.979,75.099,73.81,74.272,936942,0
+TRIP.US,D,20150414,000000,74.281,74.557,72.965,74.05,1134631,0
+TRIP.US,D,20150415,000000,74.077,74.521,73.259,73.89,1194731,0
+TRIP.US,D,20150416,000000,74.112,75.25,73.392,73.454,1044032,0
+TRIP.US,D,20150417,000000,72.921,73.41,71.035,71.773,2432767,0
+TRIP.US,D,20150420,000000,72.085,72.476,71.773,72.005,1593153,0
+TRIP.US,D,20150421,000000,72.209,72.387,71.773,72.28,1444550,0
+TRIP.US,D,20150422,000000,72.503,73.694,71.889,73.556,1400016,0
+TRIP.US,D,20150423,000000,73.223,74.112,72.938,73.623,1012172,0
+TRIP.US,D,20150424,000000,73.988,74.308,72.396,72.538,1157459,0
+TRIP.US,D,20150427,000000,72.841,74.495,72.431,72.645,1026116,0
+TRIP.US,D,20150428,000000,72.52,73.259,71.996,72.529,1841499,0
+TRIP.US,D,20150429,000000,72.263,73.676,72.191,72.654,1859828,0
+TRIP.US,D,20150430,000000,72.512,72.636,70.991,71.578,1854543,0
+TRIP.US,D,20150501,000000,72.823,73.81,70.982,71.871,2041549,0
+TRIP.US,D,20150504,000000,72.325,72.325,70.964,71.062,2247672,0
+TRIP.US,D,20150505,000000,69.781,70.982,68.768,69.114,3706838,0
+TRIP.US,D,20150506,000000,69.488,69.773,67.834,68.296,5003744,0
+TRIP.US,D,20150507,000000,69.524,71.782,67.274,69.781,7434859,0
+TRIP.US,D,20150508,000000,70.608,73.143,70.279,72.858,2973881,0
+TRIP.US,D,20150511,000000,72.929,73.65,72.129,72.592,1934608,0
+TRIP.US,D,20150512,000000,72.209,72.716,71.72,71.871,1703896,0
+TRIP.US,D,20150513,000000,71.836,72.485,71.8,72.165,1338055,0
+TRIP.US,D,20150514,000000,72.423,73.143,71.969,73.063,1353011,0
+TRIP.US,D,20150515,000000,73.081,73.463,72.298,72.769,1002982,0
+TRIP.US,D,20150518,000000,72.796,73.241,72.334,72.467,2069555,0
+TRIP.US,D,20150519,000000,72.698,73.374,71.4,71.72,1467487,0
+TRIP.US,D,20150520,000000,71.836,71.969,70.253,70.938,2012874,0
+TRIP.US,D,20150521,000000,70.955,71.311,70.279,70.52,1575552,0
+TRIP.US,D,20150522,000000,70.84,71.471,70.84,71.382,1463776,0
+TRIP.US,D,20150526,000000,71.24,71.649,69.088,69.159,2026429,0
+TRIP.US,D,20150527,000000,69.257,69.924,69.168,69.808,1407438,0
+TRIP.US,D,20150528,000000,69.595,69.844,68.287,68.296,1198878,0
+TRIP.US,D,20150529,000000,68.216,68.27,67.247,67.816,2448397,0
+TRIP.US,D,20150601,000000,67.798,68.421,67.318,68.038,1609692,0
+TRIP.US,D,20150602,000000,67.647,68.528,67.373,67.87,1104591,0
+TRIP.US,D,20150603,000000,67.727,67.781,66.482,66.758,2056618,0
+TRIP.US,D,20150604,000000,66.411,66.829,65.931,66.802,1958673,0
+TRIP.US,D,20150605,000000,66.66,68.038,66.429,67.95,1844648,0
+TRIP.US,D,20150608,000000,67.843,68.021,67.069,67.131,2129936,0
+TRIP.US,D,20150609,000000,67.007,67.345,66.518,66.882,911334,0
+TRIP.US,D,20150610,000000,67.256,68.456,67.256,68.007,1312965,0
+TRIP.US,D,20150611,000000,68.154,68.554,67.514,67.816,1448084,0
+TRIP.US,D,20150612,000000,67.46,67.843,67.123,67.674,1046695,0
+TRIP.US,D,20150615,000000,67.149,67.585,66.482,67.434,1344803,0
+TRIP.US,D,20150616,000000,67.194,68.279,67.194,67.985,1081892,0
+TRIP.US,D,20150617,000000,68.136,78.959,67.487,77.945,16895326,0
+TRIP.US,D,20150618,000000,76.273,81.298,76.166,80.631,9621090,0
+TRIP.US,D,20150619,000000,80.648,81.173,79.644,80.871,4114698,0
+TRIP.US,D,20150622,000000,81.057,81.813,80.133,80.693,1916841,0
+TRIP.US,D,20150623,000000,80.684,80.755,79.51,80.248,1825817,0
+TRIP.US,D,20150624,000000,79.973,80.159,78.63,79.128,1483905,0
+TRIP.US,D,20150625,000000,79.101,79.279,78.221,78.399,1014983,0
+TRIP.US,D,20150626,000000,78.728,79.065,78.23,79.003,1305445,0
+TRIP.US,D,20150629,000000,77.954,78.701,76.078,76.273,1378313,0
+TRIP.US,D,20150630,000000,77.323,77.909,76.495,77.491,1431588,0
+TRIP.US,D,20150701,000000,78.256,78.95,76.949,77.278,1077506,0
+TRIP.US,D,20150702,000000,77.376,77.963,76.664,77.251,1156335,0
+TRIP.US,D,20150706,000000,76.896,77.358,76.389,77.269,1293637,0
+TRIP.US,D,20150707,000000,77.394,77.536,75.482,77.216,1365606,0
+TRIP.US,D,20150708,000000,76.122,77.127,75.722,76.104,1158471,0
+TRIP.US,D,20150709,000000,76.949,77.785,76.442,76.442,1113266,0
+TRIP.US,D,20150710,000000,77.518,78.763,76.976,78.648,1157234,0
+TRIP.US,D,20150713,000000,79.466,80.684,79.19,80.302,1484129,0
+TRIP.US,D,20150714,000000,80.008,81.04,79.51,79.75,1549313,0
+TRIP.US,D,20150715,000000,79.51,80.889,79.172,80.373,1169799,0
+TRIP.US,D,20150716,000000,80.586,81.644,80.017,81.022,1195805,0
+TRIP.US,D,20150717,000000,81.191,82.48,80.808,81.973,1468274,0
+TRIP.US,D,20150720,000000,82.418,82.525,81.129,81.804,1444547,0
+TRIP.US,D,20150721,000000,82.089,82.445,80.088,82.302,2025806,0
+TRIP.US,D,20150722,000000,82.338,83.325,81.44,81.591,1799442,0
+TRIP.US,D,20150723,000000,81.982,83.592,81.635,83.032,4644567,0
+TRIP.US,D,20150724,000000,75.179,76.798,71.489,71.907,8072301,0
+TRIP.US,D,20150727,000000,71.453,73.339,70.191,71.676,3552105,0
+TRIP.US,D,20150728,000000,71.898,71.898,70.404,70.555,2948467,0
+TRIP.US,D,20150729,000000,70.11,71.231,70.057,70.884,2061791,0
+TRIP.US,D,20150730,000000,70.786,70.822,69.141,69.977,2693541,0
+TRIP.US,D,20150731,000000,70.066,70.626,68.759,70.591,2341681,0
+TRIP.US,D,20150803,000000,70.6,71.187,69.568,70.119,1620122,0
+TRIP.US,D,20150804,000000,69.933,70.502,69.399,69.719,1370104,0
+TRIP.US,D,20150805,000000,70.857,71.355,69.292,69.328,2209889,0
+TRIP.US,D,20150806,000000,69.319,69.47,66.5,67.692,2666969,0
+TRIP.US,D,20150807,000000,67.798,67.95,65.673,66.091,2179752,0
+TRIP.US,D,20150810,000000,66.874,67.318,65.691,66.971,1913468,0
+TRIP.US,D,20150811,000000,66.295,66.74,65.655,66.402,2121700,0
+TRIP.US,D,20150812,000000,65.397,65.673,63.61,65.362,2516205,0
+TRIP.US,D,20150813,000000,65.157,65.7,63.405,63.761,2562535,0
+TRIP.US,D,20150814,000000,63.886,64.837,63.628,64.464,1263388,0
+TRIP.US,D,20150817,000000,64.295,65.424,63.201,65.362,1274071,0
+TRIP.US,D,20150818,000000,65.335,65.335,63.948,64.259,1503921,0
+TRIP.US,D,20150819,000000,63.912,64.188,63.263,63.806,1745803,0
+TRIP.US,D,20150820,000000,62.952,63.806,62.436,62.587,2243624,0
+TRIP.US,D,20150821,000000,62.063,63.245,61.369,61.814,2892129,0
+TRIP.US,D,20150824,000000,58.354,61.413,55.58,58.932,3055994,0
+TRIP.US,D,20150825,000000,61.049,62.071,58.915,59.172,2732449,0
+TRIP.US,D,20150826,000000,60.32,61.111,58.505,60.809,3697279,0
+TRIP.US,D,20150827,000000,61.565,62.925,61.058,62.552,1795619,0
+TRIP.US,D,20150828,000000,62,63.032,61.538,62.783,1383598,0
+TRIP.US,D,20150831,000000,62.347,62.996,61.822,62.16,1465125,0
+TRIP.US,D,20150901,000000,60.613,61.831,60.373,60.64,2184250,0
+TRIP.US,D,20150902,000000,61.662,62.214,60.871,62.009,1159483,0
+TRIP.US,D,20150903,000000,62.125,63.281,61.502,61.778,2513619,0
+TRIP.US,D,20150904,000000,61.004,61.129,59.688,59.768,1773016,0
+TRIP.US,D,20150908,000000,60.026,60.551,59.902,60.115,2501587,0
+TRIP.US,D,20150909,000000,60.755,60.942,59.359,59.51,1705208,0
+TRIP.US,D,20150910,000000,59.252,60.826,58.995,60.017,2145720,0
+TRIP.US,D,20150911,000000,59.902,60.346,58.354,59.51,2115880,0
+TRIP.US,D,20150914,000000,59.724,60.773,59.048,60.284,1428129,0
+TRIP.US,D,20150915,000000,59.946,62.552,58.932,62.303,2690505,0
+TRIP.US,D,20150916,000000,62.569,62.907,61.565,62.16,2328300,0
+TRIP.US,D,20150917,000000,62.116,62.685,61.449,62.151,2690979,0
+TRIP.US,D,20150918,000000,61.547,62.338,60.826,61.04,2156587,0
+TRIP.US,D,20150921,000000,61.244,61.627,60.462,60.809,993618,0
+TRIP.US,D,20150922,000000,60.231,60.809,59.164,59.759,1436225,0
+TRIP.US,D,20150923,000000,59.653,60.222,58.39,58.417,1253155,0
+TRIP.US,D,20150924,000000,57.892,58.425,57.243,58.212,1664391,0
+TRIP.US,D,20150925,000000,58.461,59.128,57.216,57.705,1461639,0
+TRIP.US,D,20150928,000000,57.536,58.07,55.838,55.918,1733682,0
+TRIP.US,D,20150929,000000,55.998,56.878,55.349,56.398,1328497,0
+TRIP.US,D,20150930,000000,56.923,57.198,55.686,56.042,1763570,0
+TRIP.US,D,20151001,000000,56.238,57.216,56.024,57.029,1845997,0
+TRIP.US,D,20151002,000000,56.229,59.012,56.087,59.012,1432402,0
+TRIP.US,D,20151005,000000,59.848,60.275,59.412,59.795,1376977,0
+TRIP.US,D,20151006,000000,59.759,60.613,59.368,59.439,1703746,0
+TRIP.US,D,20151007,000000,59.75,60.853,58.817,60.231,1074920,0
+TRIP.US,D,20151008,000000,59.937,61.938,59.937,61.876,1195692,0
+TRIP.US,D,20151009,000000,61.662,61.698,60.088,60.453,1674959,0
+TRIP.US,D,20151012,000000,60.48,60.915,59.324,60.008,876250,0
+TRIP.US,D,20151013,000000,59.697,60.738,59.075,59.306,921649,0
+TRIP.US,D,20151014,000000,72.903,75.144,69.541,74.45,22408802,0
+TRIP.US,D,20151015,000000,73.997,74.299,70.982,74.13,5619743,0
+TRIP.US,D,20151016,000000,74.432,74.45,72.111,73.988,2853896,0
+TRIP.US,D,20151019,000000,74.157,75.731,73.392,74.824,2604929,0
+TRIP.US,D,20151020,000000,74.966,75.66,74.201,74.921,1432979,0
+TRIP.US,D,20151021,000000,75.411,75.411,72.921,73.072,1531471,0
+TRIP.US,D,20151022,000000,73.276,74.441,72.449,74.308,2086867,0
+TRIP.US,D,20151023,000000,75.651,75.722,73.187,73.721,2819261,0
+TRIP.US,D,20151026,000000,73.765,74.761,73.392,74.388,1632452,0
+TRIP.US,D,20151027,000000,72.912,73.33,71.8,72.707,1569142,0
+TRIP.US,D,20151028,000000,72.716,73.232,71.916,72.298,1812487,0
+TRIP.US,D,20151029,000000,72.263,72.938,71.8,71.969,2002641,0
+TRIP.US,D,20151030,000000,72.271,75.322,71.818,74.504,2453795,0
+TRIP.US,D,20151102,000000,74.406,74.45,73.161,73.952,1812939,0
+TRIP.US,D,20151103,000000,74.086,74.735,72.965,73.143,2484269,0
+TRIP.US,D,20151104,000000,72.752,73.988,72.592,73.472,1658719,0
+TRIP.US,D,20151105,000000,74.655,75.197,73.596,73.908,3721456,0
+TRIP.US,D,20151106,000000,66.242,69.337,65.424,68.848,9471305,0
+TRIP.US,D,20151109,000000,67.976,69.052,66.531,68.581,4108911,0
+TRIP.US,D,20151110,000000,68.403,69.835,68.287,69.675,2584463,0
+TRIP.US,D,20151111,000000,70.226,72.147,69.488,70.911,2479546,0
+TRIP.US,D,20151112,000000,70.395,71.604,69.933,70.386,1848583,0
+TRIP.US,D,20151113,000000,69.906,70.386,68.296,69.319,2301199,0
+TRIP.US,D,20151116,000000,68.919,69.861,67.389,69.853,2118241,0
+TRIP.US,D,20151117,000000,69.693,70.795,68.848,69.47,1706108,0
+TRIP.US,D,20151118,000000,70.137,74.495,70.084,74.415,3636556,0
+TRIP.US,D,20151119,000000,74.299,75.784,73.863,75.188,2833093,0
+TRIP.US,D,20151120,000000,75.597,76.362,74.779,75.571,2435915,0
+TRIP.US,D,20151123,000000,75.517,76.647,74.993,75.411,2259592,0
+TRIP.US,D,20151124,000000,74.637,74.637,72.814,73.792,2408140,0
+TRIP.US,D,20151125,000000,73.721,73.961,73.161,73.605,965730,0
+TRIP.US,D,20151127,000000,73.632,74.121,73.196,73.623,628039,0
+TRIP.US,D,20151130,000000,73.641,73.792,72.716,73.25,1444772,0
+TRIP.US,D,20151201,000000,73.676,74.201,73.347,73.748,1103503,0
+TRIP.US,D,20151202,000000,73.419,74.094,73.134,73.739,1260980,0
+TRIP.US,D,20151203,000000,73.579,75.508,73.437,73.934,2380990,0
+TRIP.US,D,20151204,000000,73.863,75.331,73.214,75.028,1925837,0
+TRIP.US,D,20151207,000000,74.69,75.126,73.25,73.872,1806976,0
+TRIP.US,D,20151208,000000,73.401,74.557,72.823,73.988,990697,0
+TRIP.US,D,20151209,000000,73.588,74.85,73.045,73.285,1092350,0
+TRIP.US,D,20151210,000000,74.557,74.824,73.499,74.272,1371004,0
+TRIP.US,D,20151211,000000,73.267,74.228,72.921,73.347,1058502,0
+TRIP.US,D,20151214,000000,73.267,74.868,72.965,74.521,1625395,0
+TRIP.US,D,20151215,000000,74.939,77.438,74.557,76.398,1798768,0
+TRIP.US,D,20151216,000000,77.082,77.812,75.242,77.26,1724212,0
+TRIP.US,D,20151217,000000,77.518,77.598,75.775,75.926,1231789,0
+TRIP.US,D,20151218,000000,75.535,76.246,74.557,75.01,2627307,0
+TRIP.US,D,20151221,000000,75.588,76.291,73.97,74.806,987321,0
+TRIP.US,D,20151222,000000,75.126,75.277,73.828,75.055,754446,0
+TRIP.US,D,20151223,000000,75.393,75.722,74.397,75.482,1299372,0
+TRIP.US,D,20151224,000000,75.668,76.415,75.237,75.989,925470,0
+TRIP.US,D,20151228,000000,75.571,75.997,74.85,75.766,1558702,0
+TRIP.US,D,20151229,000000,76.478,77.305,75.989,76.931,655492,0
+TRIP.US,D,20151230,000000,76.825,77.216,76.425,76.611,462193,0
+TRIP.US,D,20151231,000000,76.362,76.997,75.766,75.811,515679,0
+TRIP.US,D,20160104,000000,74.379,74.486,72.938,73.792,1594830,0
+TRIP.US,D,20160105,000000,74.157,74.672,71.987,72.858,1381513,0
+TRIP.US,D,20160106,000000,72.334,72.689,70.457,71.231,2482948,0
+TRIP.US,D,20160107,000000,69.657,70.199,68.305,69.088,1850145,0
+TRIP.US,D,20160108,000000,69.159,69.897,67.514,67.745,1337446,0
+TRIP.US,D,20160111,000000,68.172,68.75,67.229,68.43,1526399,0
+TRIP.US,D,20160112,000000,68.634,70.075,67.887,68.794,1100356,0
+TRIP.US,D,20160113,000000,68.901,69.363,63.654,64.864,2596416,0
+TRIP.US,D,20160114,000000,65.104,65.237,61.6,63.957,2849159,0
+TRIP.US,D,20160115,000000,62.045,62.863,61.253,62.81,2748759,0
+TRIP.US,D,20160119,000000,63.441,64.33,62.312,63.308,2822410,0
+TRIP.US,D,20160120,000000,62.276,63.05,58.497,61.591,2290732,0
+TRIP.US,D,20160121,000000,61.618,64.437,60.622,61.814,1473657,0
+TRIP.US,D,20160122,000000,62.854,64.428,62.045,62.827,930915,0
+TRIP.US,D,20160125,000000,62.925,63.147,61.565,61.796,599069,0
+TRIP.US,D,20160126,000000,62.178,62.641,59.973,61.974,2474377,0
+TRIP.US,D,20160127,000000,58.524,61.485,58.176,60.062,3179832,0
+TRIP.US,D,20160128,000000,59.839,60.56,57.803,59.866,2623043,0
+TRIP.US,D,20160129,000000,59.857,60.577,59.021,59.315,2340029,0
+TRIP.US,D,20160201,000000,59.155,60.151,58.514,59.75,1700061,0
+TRIP.US,D,20160202,000000,59.11,59.439,55.224,56.024,2901583,0
+TRIP.US,D,20160203,000000,56.647,57.145,54.139,55.82,1878089,0
+TRIP.US,D,20160204,000000,55.927,57.376,55.411,56.745,1656758,0
+TRIP.US,D,20160205,000000,56.264,56.536,50.947,51.907,5080881,0
+TRIP.US,D,20160208,000000,50.698,51.436,49.164,49.693,4279463,0
+TRIP.US,D,20160209,000000,49.195,50.84,47.585,48.101,2339661,0
+TRIP.US,D,20160210,000000,48.821,49.791,47.558,48.332,4724459,0
+TRIP.US,D,20160211,000000,54.175,57.581,52.903,54.308,9551541,0
+TRIP.US,D,20160212,000000,54.246,54.308,51.445,53.268,4212618,0
+TRIP.US,D,20160216,000000,53.703,56.442,53.312,56.309,2923482,0
+TRIP.US,D,20160217,000000,57.821,59.581,56.976,58.114,3295665,0
+TRIP.US,D,20160218,000000,58.168,58.683,55.482,56.087,2342187,0
+TRIP.US,D,20160219,000000,55.758,56.709,54.584,56.398,1638701,0
+TRIP.US,D,20160222,000000,54.957,56.478,54.575,56.122,1959440,0
+TRIP.US,D,20160223,000000,56.024,56.211,53.699,53.979,2499662,0
+TRIP.US,D,20160224,000000,53.357,54.384,52.049,53.943,2397011,0
+TRIP.US,D,20160225,000000,54.095,55.197,53.143,55.18,1143048,0
+TRIP.US,D,20160226,000000,55.304,55.98,54.851,55.473,1768677,0
+TRIP.US,D,20160229,000000,55.384,56.291,54.966,55.669,2037169,0
+TRIP.US,D,20160301,000000,56.211,59.039,55.784,58.781,2760194,0
+TRIP.US,D,20160302,000000,58.754,59.07,57.385,58.087,1686368,0
+TRIP.US,D,20160303,000000,57.847,59.244,57.314,58.31,1467371,0
+TRIP.US,D,20160304,000000,58.559,58.612,57.109,57.892,1460800,0
+TRIP.US,D,20160307,000000,57.838,58.897,56.647,58.248,1806503,0
+TRIP.US,D,20160308,000000,57.901,58.648,55.571,55.642,1894764,0
+TRIP.US,D,20160309,000000,55.713,56.567,53.374,54.228,2616985,0
+TRIP.US,D,20160310,000000,54.646,55.011,52.761,54.264,2506495,0
+TRIP.US,D,20160311,000000,54.966,56.691,54.584,56.647,1520484,0
+TRIP.US,D,20160314,000000,56.096,60.72,56.069,59.172,6147688,0
+TRIP.US,D,20160315,000000,59.075,59.555,58.292,59.404,2646676,0
+TRIP.US,D,20160316,000000,59.421,60.24,58.701,60.008,2102254,0
+TRIP.US,D,20160317,000000,59.777,60.665,58.025,58.079,2343373,0
+TRIP.US,D,20160318,000000,58.025,58.043,56.425,57.189,5466623,0
+TRIP.US,D,20160321,000000,57.269,58.505,57.234,58.434,1708297,0
+TRIP.US,D,20160322,000000,56.914,57.874,56.602,56.949,2316771,0
+TRIP.US,D,20160323,000000,57.056,57.216,54.697,54.904,2358415,0
+TRIP.US,D,20160324,000000,54.886,55.526,53.801,55.34,1892996,0
+TRIP.US,D,20160328,000000,55.678,56.149,54.717,55.589,1261273,0
+TRIP.US,D,20160329,000000,55.838,58.612,55.153,58.319,2390282,0
+TRIP.US,D,20160330,000000,58.63,60.533,58.541,59.208,2115521,0
+TRIP.US,D,20160331,000000,58.692,59.444,58.096,59.137,1543065,0
+TRIP.US,D,20160401,000000,58.737,59.928,57.892,59.786,1582198,0
+TRIP.US,D,20160404,000000,59.973,60.026,57.741,57.883,1040568,0
+TRIP.US,D,20160405,000000,56.994,57.616,56.104,56.878,1735585,0
+TRIP.US,D,20160406,000000,57.26,58.479,56.78,58.274,1061167,0
+TRIP.US,D,20160407,000000,58.007,58.254,55.651,56.336,2175875,0
+TRIP.US,D,20160408,000000,56.976,57.429,54.868,55.349,2254602,0
+TRIP.US,D,20160411,000000,55.562,55.9,53.846,53.881,2000542,0
+TRIP.US,D,20160412,000000,53.855,54.682,53.534,54.637,1668041,0
+TRIP.US,D,20160413,000000,55.1,56.789,54.957,56.727,2183970,0
+TRIP.US,D,20160414,000000,56.78,57.154,56.053,56.478,995680,0
+TRIP.US,D,20160415,000000,56.558,56.709,55.393,56.024,1333557,0
+TRIP.US,D,20160418,000000,56.078,58.372,55.749,58.194,1869455,0
+TRIP.US,D,20160419,000000,58.585,58.585,56.901,57.394,1942686,0
+TRIP.US,D,20160420,000000,57.536,57.661,56.593,57.26,1085612,0
+TRIP.US,D,20160421,000000,57.492,57.803,56.371,56.745,1097250,0
+TRIP.US,D,20160422,000000,56.442,57.403,55.998,56.327,1352108,0
+TRIP.US,D,20160425,000000,56.176,56.442,55.135,55.624,1056525,0
+TRIP.US,D,20160426,000000,55.606,56.551,55.153,55.58,1207233,0
+TRIP.US,D,20160427,000000,55.58,56.682,55.1,56.638,1523005,0
+TRIP.US,D,20160428,000000,57.02,57.803,56.416,56.558,2894474,0
+TRIP.US,D,20160429,000000,56.914,57.785,55.473,57.438,1548442,0
+TRIP.US,D,20160502,000000,57.287,58.016,56.825,57.705,1804632,0
+TRIP.US,D,20160503,000000,57.154,58.683,56.193,58.541,3819936,0
+TRIP.US,D,20160504,000000,57.163,57.643,55.731,56.14,4446224,0
+TRIP.US,D,20160505,000000,54.246,58.514,53.855,55.171,7610378,0
+TRIP.US,D,20160506,000000,54.779,55.215,53.036,55.197,3117390,0
+TRIP.US,D,20160509,000000,55.473,57.758,55.268,56.104,3465448,0
+TRIP.US,D,20160510,000000,56.531,59.484,56.522,58.781,3614219,0
+TRIP.US,D,20160511,000000,58.879,59.048,57.999,58.399,2194054,0
+TRIP.US,D,20160512,000000,58.737,58.737,56.167,56.718,2497439,0
+TRIP.US,D,20160513,000000,56.656,57.723,56.62,57.323,1919186,0
+TRIP.US,D,20160516,000000,57.367,58.025,57.127,57.714,1145800,0
+TRIP.US,D,20160517,000000,57.758,59.404,57.723,58.505,2769214,0
+TRIP.US,D,20160518,000000,58.052,58.381,56.389,57.065,1987888,0
+TRIP.US,D,20160519,000000,56.976,57.385,55.642,56.247,1567045,0
+TRIP.US,D,20160520,000000,56.505,57.972,56.389,57.385,1729896,0
+TRIP.US,D,20160523,000000,57.634,60.853,57.385,59.466,3448169,0
+TRIP.US,D,20160524,000000,59.51,60.32,58.71,58.754,1939671,0
+TRIP.US,D,20160525,000000,58.852,59.777,58.425,59.493,1550952,0
+TRIP.US,D,20160526,000000,59.439,59.893,58.514,59.226,935774,0
+TRIP.US,D,20160527,000000,59.172,60.942,59.039,59.866,1235794,0
+TRIP.US,D,20160531,000000,60.026,60.542,59.742,60.231,1213202,0
+TRIP.US,D,20160601,000000,59.946,60.185,58.746,59.635,793576,0
+TRIP.US,D,20160602,000000,59.395,61.146,58.932,61.031,1239238,0
+TRIP.US,D,20160603,000000,60.738,60.835,59.724,60.613,1333709,0
+TRIP.US,D,20160606,000000,61.031,63.681,60.4,63.548,3488812,0
+TRIP.US,D,20160607,000000,62.054,62.205,60.515,61.031,4625476,0
+TRIP.US,D,20160608,000000,61.387,62.134,61.147,61.573,1611676,0
+TRIP.US,D,20160609,000000,61.378,62.703,61.227,61.778,1086222,0
+TRIP.US,D,20160610,000000,61.147,61.493,59.493,59.777,1676632,0
+TRIP.US,D,20160613,000000,59.599,60.995,58.701,58.79,1476560,0
+TRIP.US,D,20160614,000000,58.381,59.021,57.109,57.865,1541723,0
+TRIP.US,D,20160615,000000,58.185,58.888,57.536,57.661,1235764,0
+TRIP.US,D,20160616,000000,56.905,57.474,55.602,57.26,1715374,0
+TRIP.US,D,20160617,000000,56.967,57.598,55.891,56.096,1924493,0
+TRIP.US,D,20160620,000000,56.896,58.47,56.576,57.501,1632105,0
+TRIP.US,D,20160621,000000,57.723,57.723,56.585,57.367,915226,0
+TRIP.US,D,20160622,000000,57.216,58.07,57.056,57.572,747004,0
+TRIP.US,D,20160623,000000,58.087,59.083,57.821,58.674,1386287,0
+TRIP.US,D,20160624,000000,55.766,57.243,54.566,55.019,4594431,0
+TRIP.US,D,20160627,000000,54.424,54.837,52.427,53.383,3075780,0
+TRIP.US,D,20160628,000000,53.97,54.778,53.623,54.397,1114055,0
+TRIP.US,D,20160629,000000,55.108,57.118,55.019,56.807,1716822,0
+TRIP.US,D,20160630,000000,56.931,57.67,56.38,57.18,1240495,0
+TRIP.US,D,20160701,000000,57.18,58.123,57.163,57.456,1006177,0
+TRIP.US,D,20160705,000000,57.047,57.429,56.691,57.18,1364335,0
+TRIP.US,D,20160706,000000,56.807,57.91,56.745,57.785,1263812,0
+TRIP.US,D,20160707,000000,57.919,58.843,57.803,58.345,1379236,0
+TRIP.US,D,20160708,000000,58.772,59.991,58.763,59.697,1268103,0
+TRIP.US,D,20160711,000000,59.75,60.942,59.742,60.657,1149133,0
+TRIP.US,D,20160712,000000,60.995,62.587,60.764,62,2176192,0
+TRIP.US,D,20160713,000000,62.151,62.569,60.649,60.995,2418030,0
+TRIP.US,D,20160714,000000,61.68,62.165,60.809,60.942,1152732,0
+TRIP.US,D,20160715,000000,61.28,61.28,60.248,60.702,940187,0
+TRIP.US,D,20160718,000000,60.524,61.458,60.355,61.129,1018310,0
+TRIP.US,D,20160719,000000,60.906,61.12,60.542,60.96,645453,0
+TRIP.US,D,20160720,000000,60.987,62.071,60.569,61.618,1203998,0
+TRIP.US,D,20160721,000000,61.68,61.974,60.666,61.084,1011645,0
+TRIP.US,D,20160722,000000,61.485,62.454,60.906,62.329,1325609,0
+TRIP.US,D,20160725,000000,62.267,62.525,61.76,62.303,1066491,0
+TRIP.US,D,20160726,000000,62.294,63.192,61.947,62.196,1098306,0
+TRIP.US,D,20160727,000000,62.294,62.445,61.787,62.116,1483827,0
+TRIP.US,D,20160728,000000,63.227,63.752,61.956,63.343,1510897,0
+TRIP.US,D,20160729,000000,61.805,62.641,61.511,62.223,2408085,0
+TRIP.US,D,20160801,000000,62.329,62.872,61.716,62.649,2039458,0
+TRIP.US,D,20160802,000000,62.498,62.498,60.684,61.725,2595517,0
+TRIP.US,D,20160803,000000,61.636,62.578,61.182,61.796,3191463,0
+TRIP.US,D,20160804,000000,56.914,58.808,55.749,56.549,9110044,0
+TRIP.US,D,20160805,000000,56.06,56.558,54.006,54.077,5295689,0
+TRIP.US,D,20160808,000000,54.246,55.011,53.961,54.993,3484731,0
+TRIP.US,D,20160809,000000,55.153,55.402,54.015,54.335,3442382,0
+TRIP.US,D,20160810,000000,54.406,54.833,54.192,54.468,2393723,0
+TRIP.US,D,20160811,000000,54.477,55.135,54.335,54.77,1509318,0
+TRIP.US,D,20160812,000000,54.521,55.091,54.272,54.868,1575141,0
+TRIP.US,D,20160815,000000,55.019,55.535,54.797,55.26,1314301,0
+TRIP.US,D,20160816,000000,55.197,55.589,55.033,55.135,1504154,0
+TRIP.US,D,20160817,000000,55.224,55.375,54.842,55.18,1169337,0
+TRIP.US,D,20160818,000000,55.268,55.58,54.953,55.34,903754,0
+TRIP.US,D,20160819,000000,55.251,55.624,54.655,55.135,1318137,0
+TRIP.US,D,20160822,000000,55.135,55.135,54.548,54.957,1327038,0
+TRIP.US,D,20160823,000000,55.055,56.282,55.02,55.704,1838476,0
+TRIP.US,D,20160824,000000,55.775,56.54,54.877,55.073,1090979,0
+TRIP.US,D,20160825,000000,55.135,55.535,54.699,55.046,1442113,0
+TRIP.US,D,20160826,000000,55.384,56.211,55.113,55.464,1029130,0
+TRIP.US,D,20160829,000000,55.357,55.491,54.948,55.082,1244495,0
+TRIP.US,D,20160830,000000,55.482,55.589,54.201,54.468,1152074,0
+TRIP.US,D,20160831,000000,54.575,54.673,54.023,54.246,1166807,0
+TRIP.US,D,20160901,000000,54.166,54.762,54.068,54.53,881074,0
+TRIP.US,D,20160902,000000,54.779,55.1,54.148,54.424,959288,0
+TRIP.US,D,20160906,000000,54.344,55.117,53.926,54.708,1610199,0
+TRIP.US,D,20160907,000000,54.966,55.891,54.764,55.277,1046333,0
+TRIP.US,D,20160908,000000,55.091,55.357,54.637,54.957,961341,0
+TRIP.US,D,20160909,000000,54.566,55.998,54.361,54.886,2460507,0
+TRIP.US,D,20160912,000000,54.726,56.682,54.726,56.567,1837676,0
+TRIP.US,D,20160913,000000,55.9,56.327,55.598,56.06,1298291,0
+TRIP.US,D,20160914,000000,55.206,56.362,54.922,54.966,1571162,0
+TRIP.US,D,20160915,000000,54.824,55.167,54.201,54.975,1352500,0
+TRIP.US,D,20160916,000000,54.859,54.895,53.792,54.504,2177135,0
+TRIP.US,D,20160919,000000,54.744,54.815,53.188,53.357,1893847,0
+TRIP.US,D,20160920,000000,53.499,53.766,53.108,53.579,1163628,0
+TRIP.US,D,20160921,000000,53.801,54.05,53.241,53.837,1290727,0
+TRIP.US,D,20160922,000000,54.015,54.628,53.703,54.566,1125057,0
+TRIP.US,D,20160923,000000,54.637,55.286,54.433,55.019,1169957,0
+TRIP.US,D,20160926,000000,54.824,55.108,54.539,55.037,892718,0
+TRIP.US,D,20160927,000000,55.144,57.518,55.064,57.145,2403642,0
+TRIP.US,D,20160928,000000,57.243,57.83,56.665,56.985,1433287,0
+TRIP.US,D,20160929,000000,56.727,57.287,55.864,56.024,2134273,0
+TRIP.US,D,20160930,000000,56.007,56.451,55.989,56.184,1619525,0
+TRIP.US,D,20161003,000000,55.935,56.42,55.322,56.336,798489,0
+TRIP.US,D,20161004,000000,56.682,57.563,56.389,57.287,962365,0
+TRIP.US,D,20161005,000000,57.581,58.808,57.394,58.577,2185922,0
+TRIP.US,D,20161006,000000,58.594,58.594,57.234,57.661,1674588,0
+TRIP.US,D,20161007,000000,57.883,57.883,56.558,56.914,1167810,0
+TRIP.US,D,20161010,000000,57.127,57.625,56.923,57.447,1050995,0
+TRIP.US,D,20161011,000000,57.358,57.447,56.113,56.407,2046304,0
+TRIP.US,D,20161012,000000,56.371,56.42,55.58,56.015,1604868,0
+TRIP.US,D,20161013,000000,55.722,55.722,54.913,55.349,1726956,0
+TRIP.US,D,20161014,000000,55.491,55.713,54.344,54.521,2033822,0
+TRIP.US,D,20161017,000000,54.628,55.002,53.97,54.655,1435829,0
+TRIP.US,D,20161018,000000,55.722,56.46,55.197,56.193,1609534,0
+TRIP.US,D,20161019,000000,56.167,57.127,56.167,56.78,1720444,0
+TRIP.US,D,20161020,000000,56.638,56.656,55.055,55.162,1488638,0
+TRIP.US,D,20161021,000000,55.019,56.62,54.904,55.989,2058903,0
+TRIP.US,D,20161024,000000,56.531,56.86,56.176,56.762,1296906,0
+TRIP.US,D,20161025,000000,56.665,57.149,56.118,56.496,906215,0
+TRIP.US,D,20161026,000000,55.615,56.487,54.699,54.913,1626444,0
+TRIP.US,D,20161027,000000,55.482,55.606,54.459,55.002,1542339,0
+TRIP.US,D,20161028,000000,55.562,57.678,54.988,57.216,2547731,0
+TRIP.US,D,20161031,000000,57.474,57.572,56.914,57.34,1299604,0
+TRIP.US,D,20161101,000000,57.278,57.429,55.962,56.442,1412480,0
+TRIP.US,D,20161102,000000,56.362,56.602,54.69,54.806,1419695,0
+TRIP.US,D,20161103,000000,54.833,56.247,54.593,55.793,1235482,0
+TRIP.US,D,20161104,000000,55.411,56.958,55.411,56.593,1526866,0
+TRIP.US,D,20161107,000000,57.447,57.67,56.344,56.407,2827550,0
+TRIP.US,D,20161108,000000,56.522,58.303,55.864,56.113,6354800,0
+TRIP.US,D,20161109,000000,47.132,49.817,45.353,46.803,21169695,0
+TRIP.US,D,20161110,000000,46.865,47.781,45.362,46.091,6940993,0
+TRIP.US,D,20161111,000000,46.189,46.189,44.988,45.362,3706450,0
+TRIP.US,D,20161114,000000,45.38,45.602,43.148,43.397,6230224,0
+TRIP.US,D,20161115,000000,44.081,44.926,43.868,44.482,5224008,0
+TRIP.US,D,20161116,000000,44.321,45.531,44.233,44.819,3586744,0
+TRIP.US,D,20161117,000000,44.624,45.967,44.552,45.326,2154887,0
+TRIP.US,D,20161118,000000,45.149,45.807,44.722,45.175,1421545,0
+TRIP.US,D,20161121,000000,45.62,46.282,45.291,45.958,1588933,0
+TRIP.US,D,20161122,000000,45.967,46.313,45.558,45.647,1299400,0
+TRIP.US,D,20161123,000000,45.353,45.362,44.811,45.166,1151604,0
+TRIP.US,D,20161125,000000,45.282,45.709,45.051,45.504,551186,0
+TRIP.US,D,20161128,000000,45.406,45.522,44.526,44.624,2149867,0
+TRIP.US,D,20161129,000000,44.846,45.193,43.717,43.841,2526974,0
+TRIP.US,D,20161130,000000,43.788,44.215,42.908,42.934,2853697,0
+TRIP.US,D,20161201,000000,42.988,43.032,41.689,41.929,2429934,0
+TRIP.US,D,20161202,000000,41.974,42.107,40.862,41.316,2870085,0
+TRIP.US,D,20161205,000000,41.912,43.139,41.52,42.667,3055008,0
+TRIP.US,D,20161206,000000,42.801,43.13,42.483,42.836,1496731,0
+TRIP.US,D,20161207,000000,42.854,43.045,42.276,42.33,2993319,0
+TRIP.US,D,20161208,000000,42.143,42.961,42.018,42.739,1808884,0
+TRIP.US,D,20161209,000000,42.836,43.93,42.694,43.779,1998062,0
+TRIP.US,D,20161212,000000,43.583,43.895,42.908,43.317,2300527,0
+TRIP.US,D,20161213,000000,43.423,44.064,43.272,43.601,1532474,0
+TRIP.US,D,20161214,000000,43.592,43.743,42.134,42.33,2356975,0
+TRIP.US,D,20161215,000000,42.41,42.667,41.92,42.134,2059660,0
+TRIP.US,D,20161216,000000,42.303,42.765,41.956,42.125,4103187,0
+TRIP.US,D,20161219,000000,42.267,42.33,41.249,41.307,2087210,0
+TRIP.US,D,20161220,000000,41.876,44.241,41.814,43.388,6176044,0
+TRIP.US,D,20161221,000000,44.01,44.01,41.089,41.156,2688687,0
+TRIP.US,D,20161222,000000,41.289,41.31,40.578,41.253,2944986,0
+TRIP.US,D,20161223,000000,41.325,41.52,41.058,41.387,1361083,0
+TRIP.US,D,20161227,000000,41.422,42.225,41.342,42.054,1571976,0
+TRIP.US,D,20161228,000000,42,42.374,41.476,41.663,1442987,0
+TRIP.US,D,20161229,000000,41.574,41.903,41.378,41.751,1807531,0
+TRIP.US,D,20161230,000000,41.796,42.036,41.049,41.236,1724590,0
+TRIP.US,D,20170103,000000,41.574,42.358,41.093,42.249,2122531,0
+TRIP.US,D,20170104,000000,42.454,43.57,42.356,43.45,2228035,0
+TRIP.US,D,20170105,000000,43.477,44.241,43.423,43.761,1753566,0
+TRIP.US,D,20170106,000000,43.583,45.406,43.179,45.149,3185009,0
+TRIP.US,D,20170109,000000,45.282,45.731,44.819,45.282,2766357,0
+TRIP.US,D,20170110,000000,45.415,46.136,44.677,45.629,2656396,0
+TRIP.US,D,20170111,000000,45.362,46.171,45.202,45.94,1732926,0
+TRIP.US,D,20170112,000000,45.993,46.554,45.184,46.136,2789420,0
+TRIP.US,D,20170113,000000,46.269,47.398,46.269,47.06,2492813,0
+TRIP.US,D,20170117,000000,46.74,47.647,46.58,46.776,2002472,0
+TRIP.US,D,20170118,000000,46.829,47.478,46.651,47.025,1405001,0
+TRIP.US,D,20170119,000000,47.043,47.229,45.869,46.385,2344045,0
+TRIP.US,D,20170120,000000,46.447,47.06,45.584,46.109,2376902,0
+TRIP.US,D,20170123,000000,46.056,46.105,45.273,45.7,1731521,0
+TRIP.US,D,20170124,000000,45.94,46.58,45.14,46.358,1472369,0
+TRIP.US,D,20170125,000000,46.909,47.007,46.296,46.82,1540042,0
+TRIP.US,D,20170126,000000,46.891,46.989,46.331,46.402,814787,0
+TRIP.US,D,20170127,000000,46.651,46.651,45.949,46.242,899323,0
+TRIP.US,D,20170130,000000,46.216,46.536,45.558,46.465,1220011,0
+TRIP.US,D,20170131,000000,46.225,47.292,46.064,47.043,1518463,0
+TRIP.US,D,20170201,000000,47.123,47.55,45.86,46.127,1956666,0
+TRIP.US,D,20170202,000000,46.073,46.891,45.62,46.296,1161359,0
+TRIP.US,D,20170203,000000,46.598,47.092,46.296,46.785,1080639,0
+TRIP.US,D,20170206,000000,46.687,47.016,45.913,46.207,1792486,0
+TRIP.US,D,20170207,000000,46.269,46.598,45.798,46.207,1443049,0
+TRIP.US,D,20170208,000000,46.207,46.527,45.753,46.145,1929991,0
+TRIP.US,D,20170209,000000,46.349,47.043,46.278,46.696,2651465,0
+TRIP.US,D,20170210,000000,46.865,47.043,46.082,46.242,2750754,0
+TRIP.US,D,20170213,000000,46.26,46.422,45.647,45.7,2833176,0
+TRIP.US,D,20170214,000000,45.798,46.651,45.104,46.411,4165266,0
+TRIP.US,D,20170215,000000,46.536,47.389,46.42,46.865,5924447,0
+TRIP.US,D,20170216,000000,43.575,44.784,41.656,41.725,13683500,0
+TRIP.US,D,20170217,000000,41.769,42.374,41.191,41.849,6612974,0
+TRIP.US,D,20170221,000000,42.018,42.072,41.591,41.654,2635865,0
+TRIP.US,D,20170222,000000,40.764,41.049,39.982,40.507,4719048,0
+TRIP.US,D,20170223,000000,41.013,41.085,38.426,38.648,7494181,0
+TRIP.US,D,20170224,000000,38.372,38.559,37.35,37.901,5138537,0
+TRIP.US,D,20170227,000000,37.358,38.417,37.181,38.088,5005522,0
+TRIP.US,D,20170228,000000,37.51,37.572,36.591,36.869,3931222,0
+TRIP.US,D,20170301,000000,37.163,37.261,36.229,36.878,3510569,0
+TRIP.US,D,20170302,000000,36.327,36.932,35.971,36.3,3493421,0
+TRIP.US,D,20170303,000000,36.407,37.158,36.291,37.118,4039886,0
+TRIP.US,D,20170306,000000,36.905,37.069,36.291,36.994,3768573,0
+TRIP.US,D,20170307,000000,36.772,37.278,36.549,36.736,3701681,0
+TRIP.US,D,20170308,000000,36.665,39.181,36.638,38.977,8442908,0
+TRIP.US,D,20170309,000000,39.075,39.662,38.343,38.764,4507682,0
+TRIP.US,D,20170310,000000,38.879,39.439,38.483,38.772,2885223,0
+TRIP.US,D,20170313,000000,38.924,39.128,38.372,38.692,1666911,0
+TRIP.US,D,20170314,000000,38.595,38.683,37.296,37.581,2046290,0
+TRIP.US,D,20170315,000000,37.741,38.132,37.345,37.981,2148104,0
+TRIP.US,D,20170316,000000,38.079,38.399,37.892,38.301,1712245,0
+TRIP.US,D,20170317,000000,38.443,38.586,38.132,38.479,2213157,0
+TRIP.US,D,20170320,000000,38.408,38.594,38.079,38.239,1470587,0
+TRIP.US,D,20170321,000000,38.47,38.559,37.034,37.092,2591077,0
+TRIP.US,D,20170322,000000,37.172,37.172,36.345,36.816,3226355,0
+TRIP.US,D,20170323,000000,36.772,37.972,36.389,37.812,5648520,0
+TRIP.US,D,20170324,000000,37.999,38.257,37.75,37.963,2632143,0
+TRIP.US,D,20170327,000000,37.643,38.185,37.35,37.936,1732140,0
+TRIP.US,D,20170328,000000,37.812,38.612,37.794,38.354,1746659,0
+TRIP.US,D,20170329,000000,38.328,38.924,38.088,38.817,1886885,0
+TRIP.US,D,20170330,000000,38.683,38.755,38.061,38.515,2982488,0
+TRIP.US,D,20170331,000000,38.577,38.79,38.257,38.381,2497577,0
+TRIP.US,D,20170403,000000,38.47,38.63,37.492,38.034,3456893,0
+TRIP.US,D,20170404,000000,37.83,38.025,36.976,37.029,2441630,0
+TRIP.US,D,20170405,000000,37.154,37.643,36.772,37.136,4478263,0
+TRIP.US,D,20170406,000000,37.296,38.019,37.127,37.616,4566596,0
+TRIP.US,D,20170407,000000,37.607,37.874,37.385,37.403,3564085,0
+TRIP.US,D,20170410,000000,37.527,37.91,37.376,37.563,3847403,0
+TRIP.US,D,20170411,000000,37.421,37.474,36.567,36.86,4328753,0
+TRIP.US,D,20170412,000000,36.86,37.439,36.638,36.905,2056200,0
+TRIP.US,D,20170413,000000,36.905,37.132,36.603,36.78,1961293,0
+TRIP.US,D,20170417,000000,37.101,37.172,36.362,37.145,2933393,0
+TRIP.US,D,20170418,000000,36.896,37.434,36.585,37.323,2101700,0
+TRIP.US,D,20170419,000000,37.51,38.141,37.314,37.376,2595063,0
+TRIP.US,D,20170420,000000,37.599,38.234,37.483,37.981,2074134,0
+TRIP.US,D,20170421,000000,37.954,38.288,37.634,37.928,4286961,0
+TRIP.US,D,20170424,000000,38.328,38.95,38.079,38.541,2796827,0
+TRIP.US,D,20170425,000000,38.666,39.074,38.034,38.817,2139904,0
+TRIP.US,D,20170426,000000,38.861,39.893,38.817,39.573,3267978,0
+TRIP.US,D,20170427,000000,39.582,40.293,39.226,40.106,4091560,0
+TRIP.US,D,20170428,000000,40.195,40.195,38.826,40.026,4454971,0
+TRIP.US,D,20170501,000000,40.044,40.462,39.813,39.982,2337509,0
+TRIP.US,D,20170502,000000,40.08,41.013,39.786,40.996,2828519,0
+TRIP.US,D,20170503,000000,41.022,41.111,39.884,40.115,3094086,0
+TRIP.US,D,20170504,000000,40.124,40.862,40.035,40.809,3236703,0
+TRIP.US,D,20170505,000000,40.782,41.307,40.667,41.058,2103402,0
+TRIP.US,D,20170508,000000,41.067,42.134,40.933,41.823,4371112,0
+TRIP.US,D,20170509,000000,41.885,42.774,41.636,41.716,4920757,0
+TRIP.US,D,20170510,000000,44.286,45.309,41.529,42.676,9704866,0
+TRIP.US,D,20170511,000000,42.116,42.258,40.471,40.578,4613593,0
+TRIP.US,D,20170512,000000,40.987,41.511,40.527,41.129,2437783,0
+TRIP.US,D,20170515,000000,41.262,41.867,41.085,41.502,2270719,0
+TRIP.US,D,20170516,000000,41.832,41.832,40.48,40.569,2951352,0
+TRIP.US,D,20170517,000000,40.017,40.489,38.915,39.101,4730068,0
+TRIP.US,D,20170518,000000,39.101,39.955,38.826,39.671,2066345,0
+TRIP.US,D,20170519,000000,39.786,39.786,39.03,39.199,2334776,0
+TRIP.US,D,20170522,000000,39.395,39.626,37.759,38.212,5254925,0
+TRIP.US,D,20170523,000000,38.177,38.177,36.167,36.345,6350506,0
+TRIP.US,D,20170524,000000,36.256,36.376,35.509,36.282,4712284,0
+TRIP.US,D,20170525,000000,36.291,36.309,35.384,35.411,3929141,0
+TRIP.US,D,20170526,000000,34.904,35.286,34.077,34.744,5471174,0
+TRIP.US,D,20170530,000000,34.602,34.886,34.379,34.735,3741467,0
+TRIP.US,D,20170531,000000,34.904,34.962,33.997,34.246,3712239,0
+TRIP.US,D,20170601,000000,34.37,35.696,34.37,35.544,3552485,0
+TRIP.US,D,20170602,000000,35.571,35.669,34.468,34.797,2565170,0
+TRIP.US,D,20170605,000000,34.797,34.94,34.477,34.717,1714780,0
+TRIP.US,D,20170606,000000,34.619,34.619,33.801,33.855,2565989,0
+TRIP.US,D,20170607,000000,33.97,34.237,32.77,33.152,3653014,0
+TRIP.US,D,20170608,000000,32.877,33.481,32.868,33.259,2302747,0
+TRIP.US,D,20170609,000000,33.179,33.606,32.948,33.33,3138353,0
+TRIP.US,D,20170612,000000,33.277,34.148,33.206,33.624,2801228,0
+TRIP.US,D,20170613,000000,33.748,34.513,33.686,34.486,2869251,0
+TRIP.US,D,20170614,000000,34.611,35.029,34.184,34.299,2604951,0
+TRIP.US,D,20170615,000000,34.024,34.122,33.259,33.712,1551027,0
+TRIP.US,D,20170616,000000,33.588,33.775,33.206,33.712,3832756,0
+TRIP.US,D,20170619,000000,32.965,33.25,31.978,32.103,4345408,0
+TRIP.US,D,20170620,000000,32.094,32.53,31.738,32.023,2774444,0
+TRIP.US,D,20170621,000000,32.103,32.103,31.427,31.854,1801340,0
+TRIP.US,D,20170622,000000,31.854,32.218,31.667,31.783,1895362,0
+TRIP.US,D,20170623,000000,31.881,32.899,31.756,32.868,4416886,0
+TRIP.US,D,20170626,000000,32.965,33.217,32.565,32.61,2261657,0
+TRIP.US,D,20170627,000000,32.716,33.126,32.227,32.45,1602974,0
+TRIP.US,D,20170628,000000,32.957,34.442,32.903,33.917,4492510,0
+TRIP.US,D,20170629,000000,33.81,34.228,33.099,33.792,2382672,0
+TRIP.US,D,20170630,000000,33.97,34.602,33.917,33.97,2285587,0
+TRIP.US,D,20170703,000000,34.219,34.495,33.979,34.219,1228031,0
+TRIP.US,D,20170705,000000,34.193,34.362,33.303,33.597,2544784,0
+TRIP.US,D,20170706,000000,33.508,33.659,32.547,32.601,2300970,0
+TRIP.US,D,20170707,000000,32.619,33.037,32.485,32.583,1621186,0
+TRIP.US,D,20170710,000000,32.547,32.636,32.058,32.183,2193989,0
+TRIP.US,D,20170711,000000,32.218,32.77,32.005,32.379,1660753,0
+TRIP.US,D,20170712,000000,32.672,33.419,32.325,33.179,1976639,0
+TRIP.US,D,20170713,000000,33.232,33.926,33.179,33.819,1691542,0
+TRIP.US,D,20170714,000000,33.917,34.282,33.606,33.908,1671548,0
+TRIP.US,D,20170717,000000,33.908,34.406,33.619,33.792,1063303,0
+TRIP.US,D,20170718,000000,33.792,34.068,33.57,34.041,1732703,0
+TRIP.US,D,20170719,000000,34.771,35.429,34.353,35.215,4184178,0
+TRIP.US,D,20170720,000000,35.215,35.358,33.677,33.695,2377795,0
+TRIP.US,D,20170721,000000,33.668,33.873,32.742,33.383,2653851,0
+TRIP.US,D,20170724,000000,33.33,33.49,32.903,33.143,1634743,0
+TRIP.US,D,20170725,000000,33.401,34.619,33.028,34.522,2079329,0
+TRIP.US,D,20170726,000000,34.717,35.117,34.282,34.735,2912126,0
+TRIP.US,D,20170727,000000,34.691,35.002,33.908,34.264,3340157,0
+TRIP.US,D,20170728,000000,33.792,35.366,33.792,35.02,4908473,0
+TRIP.US,D,20170731,000000,35.064,35.126,34.175,34.7,2719897,0
+TRIP.US,D,20170801,000000,34.895,34.91,33.001,33.214,3893406,0
+TRIP.US,D,20170802,000000,33.134,33.481,32.779,33.41,3039206,0
+TRIP.US,D,20170803,000000,33.419,33.766,33.09,33.624,2283380,0
+TRIP.US,D,20170804,000000,33.748,35.375,33.739,35.135,4359070,0
+TRIP.US,D,20170807,000000,35.117,35.811,34.904,35.18,5139118,0
+TRIP.US,D,20170808,000000,35.198,35.553,34.548,35.171,6081948,0
+TRIP.US,D,20170809,000000,32.503,36.3,31.614,36.051,17064945,0
+TRIP.US,D,20170810,000000,35.776,37.083,35.011,35.313,8535816,0
+TRIP.US,D,20170811,000000,35.42,37.67,35.375,37.51,6204288,0
+TRIP.US,D,20170814,000000,37.67,37.687,36.754,36.887,5059934,0
+TRIP.US,D,20170815,000000,36.798,36.941,36.113,36.158,3454366,0
+TRIP.US,D,20170816,000000,36.38,37.109,35.633,35.722,3616853,0
+TRIP.US,D,20170817,000000,35.366,35.847,34.833,34.877,4263126,0
+TRIP.US,D,20170818,000000,34.708,35.767,34.637,35.5,2912214,0
+TRIP.US,D,20170821,000000,35.509,36.14,35.384,35.998,2538807,0
+TRIP.US,D,20170822,000000,36.158,36.611,35.945,36.54,1944434,0
+TRIP.US,D,20170823,000000,36.336,37.012,36.033,36.763,1885489,0
+TRIP.US,D,20170824,000000,37.35,39.004,37.35,38.523,5193481,0
+TRIP.US,D,20170825,000000,37.563,38.132,36.718,37.101,4495871,0
+TRIP.US,D,20170828,000000,37.029,37.403,36.611,37.341,1997821,0
+TRIP.US,D,20170829,000000,36.994,37.198,36.336,37.074,2619773,0
+TRIP.US,D,20170830,000000,37.163,38.23,36.54,37.856,2147342,0
+TRIP.US,D,20170831,000000,37.919,38.412,37.635,37.999,2175128,0
+TRIP.US,D,20170901,000000,38.159,38.586,37.945,38.008,2369293,0
+TRIP.US,D,20170905,000000,37.874,39.875,37.874,39.617,4158313,0
+TRIP.US,D,20170906,000000,38.701,39.582,37.812,39.404,4310190,0
+TRIP.US,D,20170907,000000,39.439,40.88,39.181,40.738,3946966,0
+TRIP.US,D,20170908,000000,40.578,40.684,39.777,40.071,2709270,0
+TRIP.US,D,20170911,000000,40.355,40.435,39.395,39.555,3128552,0
+TRIP.US,D,20170912,000000,39.573,40.284,39.573,39.857,3165073,0
+TRIP.US,D,20170913,000000,39.706,39.768,39.199,39.493,2601622,0
+TRIP.US,D,20170914,000000,39.315,39.644,38.097,38.212,3016300,0
+TRIP.US,D,20170915,000000,38.372,39.208,37.928,39.066,3249935,0
+TRIP.US,D,20170918,000000,39.324,39.851,38.523,38.764,1975827,0
+TRIP.US,D,20170919,000000,38.888,39.208,38.461,38.772,1982252,0
+TRIP.US,D,20170920,000000,38.772,39.173,38.515,39.057,1733968,0
+TRIP.US,D,20170921,000000,39.013,39.697,38.684,39.342,1630173,0
+TRIP.US,D,20170922,000000,39.386,39.573,39.199,39.453,1294848,0
+TRIP.US,D,20170925,000000,38.692,38.764,35.491,36.66,9665712,0
+TRIP.US,D,20170926,000000,36.896,37.474,36.336,36.576,2455182,0
+TRIP.US,D,20170927,000000,36.398,37.501,36.125,37.296,2612899,0
+TRIP.US,D,20170928,000000,37.181,37.501,35.909,35.98,3075455,0
+TRIP.US,D,20170929,000000,36.22,36.549,36.007,36.042,1746104,0
+TRIP.US,D,20171002,000000,36.558,37.181,35.624,36.443,2340624,0
+TRIP.US,D,20171003,000000,36.389,37.296,36.033,37.207,2752727,0
+TRIP.US,D,20171004,000000,37.367,38.63,37.216,38.595,2457097,0
+TRIP.US,D,20171005,000000,38.586,39.137,37.928,38.781,3390831,0
+TRIP.US,D,20171006,000000,38.888,38.932,36.665,37.003,2716481,0
+TRIP.US,D,20171009,000000,36.949,37.51,36.692,37.385,1677161,0
+TRIP.US,D,20171010,000000,37.599,37.696,36.318,36.451,2620991,0
+TRIP.US,D,20171011,000000,36.638,37.056,35.838,35.864,2556514,0
+TRIP.US,D,20171012,000000,35.731,35.98,34.815,35.153,2806972,0
+TRIP.US,D,20171013,000000,35.447,35.829,34.993,35.037,2131831,0
+TRIP.US,D,20171016,000000,35.046,35.398,34.486,35.322,2070173,0
+TRIP.US,D,20171017,000000,35.313,36.069,35.126,35.891,1914528,0
+TRIP.US,D,20171018,000000,35.98,35.98,35.331,35.58,2142661,0
+TRIP.US,D,20171019,000000,35.402,36.185,35.189,35.998,1660760,0
+TRIP.US,D,20171020,000000,36.158,36.256,35.74,35.838,1794367,0
+TRIP.US,D,20171023,000000,35.891,36.06,35.286,35.34,1606332,0
+TRIP.US,D,20171024,000000,35.98,35.98,34.21,34.949,2819534,0
+TRIP.US,D,20171025,000000,34.122,34.237,33.126,33.428,6051998,0
+TRIP.US,D,20171026,000000,33.499,34.041,33.17,33.57,3827758,0
+TRIP.US,D,20171027,000000,32.636,33.081,31.907,32.948,6924765,0
+TRIP.US,D,20171030,000000,32.841,33.499,32.765,33.214,2177597,0
+TRIP.US,D,20171031,000000,33.259,33.988,32.53,33.348,7475391,0
+TRIP.US,D,20171101,000000,33.579,34.21,33.503,33.677,2963066,0
+TRIP.US,D,20171102,000000,33.543,34.593,33.543,34.228,3504960,0
+TRIP.US,D,20171103,000000,34.397,34.628,33.819,34.575,2701885,0
+TRIP.US,D,20171106,000000,34.726,35.349,34.299,35.153,6094985,0
+TRIP.US,D,20171107,000000,30.867,30.867,26.869,26.99,33098464,0
+TRIP.US,D,20171108,000000,26.847,28.741,26.492,28.154,14874601,0
+TRIP.US,D,20171109,000000,27.594,28.537,27.585,28.066,6381099,0
+TRIP.US,D,20171110,000000,28.003,28.181,27.505,27.737,3156291,0
+TRIP.US,D,20171113,000000,27.39,27.719,27.034,27.345,4298067,0
+TRIP.US,D,20171114,000000,27.114,27.436,26.669,26.732,5420145,0
+TRIP.US,D,20171115,000000,26.678,27.265,26.234,27.15,4498654,0
+TRIP.US,D,20171116,000000,27.167,27.421,26.652,26.981,5091259,0
+TRIP.US,D,20171117,000000,26.892,27.247,26.518,27.203,3683298,0
+TRIP.US,D,20171120,000000,27.132,27.496,26.812,27.105,3820968,0
+TRIP.US,D,20171121,000000,27.132,29.311,27.132,29.177,13260630,0
+TRIP.US,D,20171122,000000,29.142,30.662,28.732,30.404,9461524,0
+TRIP.US,D,20171124,000000,30.351,30.538,29.897,30.387,2534038,0
+TRIP.US,D,20171127,000000,30.627,31.72,30.351,30.591,5487030,0
+TRIP.US,D,20171128,000000,30.547,30.893,30.191,30.885,5637460,0
+TRIP.US,D,20171129,000000,30.991,31.409,30.627,30.76,3949961,0
+TRIP.US,D,20171130,000000,30.689,31.276,30.573,30.787,2781952,0
+TRIP.US,D,20171201,000000,30.796,30.929,30.28,30.502,2914553,0
+TRIP.US,D,20171204,000000,30.822,31.516,30.529,30.911,3947426,0
+TRIP.US,D,20171205,000000,30.867,31.08,30.458,30.582,2466977,0
+TRIP.US,D,20171206,000000,30.458,30.862,30.315,30.609,2417452,0
+TRIP.US,D,20171207,000000,30.564,30.813,30.351,30.636,2852423,0
+TRIP.US,D,20171208,000000,30.831,31.214,30.511,30.68,2980056,0
+TRIP.US,D,20171211,000000,30.671,31.614,30.502,31.409,3243964,0
+TRIP.US,D,20171212,000000,31.178,31.756,31.125,31.214,2996973,0
+TRIP.US,D,20171213,000000,31.338,31.587,30.805,30.867,2801729,0
+TRIP.US,D,20171214,000000,30.876,31.045,30.591,30.68,2401719,0
+TRIP.US,D,20171215,000000,30.68,31.391,30.413,31.151,5508629,0
+TRIP.US,D,20171218,000000,31.329,32.009,31.294,31.534,4197133,0
+TRIP.US,D,20171219,000000,31.409,31.569,30.6,30.92,3263639,0
+TRIP.US,D,20171220,000000,31.116,31.116,30.578,30.644,2986953,0
+TRIP.US,D,20171221,000000,30.671,31.2,30.653,30.893,2699165,0
+TRIP.US,D,20171222,000000,30.911,30.911,30.609,30.742,1555652,0
+TRIP.US,D,20171226,000000,30.796,30.831,30.458,30.707,1626305,0
+TRIP.US,D,20171227,000000,30.716,30.822,30.538,30.707,1482000,0
+TRIP.US,D,20171228,000000,30.707,30.947,30.235,30.68,2126016,0
+TRIP.US,D,20171229,000000,30.698,30.84,30.458,30.644,1563041,0
+TRIP.US,D,20180102,000000,30.778,31.018,30.369,30.92,2910895,0
+TRIP.US,D,20180103,000000,31.089,31.569,30.831,31.098,2247173,0
+TRIP.US,D,20180104,000000,31.32,31.489,30.449,31.062,3153946,0
+TRIP.US,D,20180105,000000,31.107,31.254,30.813,30.885,1983156,0
+TRIP.US,D,20180108,000000,30.769,30.973,30.471,30.831,2097890,0
+TRIP.US,D,20180109,000000,31.009,31.018,30.636,30.76,1662333,0
+TRIP.US,D,20180110,000000,30.556,30.787,30.378,30.671,2522969,0
+TRIP.US,D,20180111,000000,30.76,31.667,30.609,31.374,4701325,0
+TRIP.US,D,20180112,000000,31.507,32.614,31.347,32.494,4969573,0
+TRIP.US,D,20180116,000000,33.223,33.277,31.818,31.916,4426866,0
+TRIP.US,D,20180117,000000,32.201,32.218,31.276,31.925,5236103,0
+TRIP.US,D,20180118,000000,31.934,32.432,31.258,31.676,3307167,0
+TRIP.US,D,20180119,000000,31.605,31.836,31.174,31.525,3436592,0
+TRIP.US,D,20180122,000000,31.56,33.139,31.258,33.081,3527925,0
+TRIP.US,D,20180123,000000,33.072,33.944,32.245,32.281,3797863,0
+TRIP.US,D,20180124,000000,32.325,32.752,31.872,32.29,2654943,0
+TRIP.US,D,20180125,000000,32.699,32.725,31.64,32.45,1889742,0
+TRIP.US,D,20180126,000000,32.725,32.877,32.121,32.708,1348682,0
+TRIP.US,D,20180129,000000,32.503,33.33,32.138,32.307,2186011,0
+TRIP.US,D,20180130,000000,32.049,32.112,31.018,31.036,2314508,0
+TRIP.US,D,20180131,000000,31.116,31.249,30.315,30.831,2912545,0
+TRIP.US,D,20180201,000000,30.484,31.08,30.44,30.787,1705805,0
+TRIP.US,D,20180202,000000,30.627,31.062,30.306,30.547,1679798,0
+TRIP.US,D,20180205,000000,30.538,32.192,30.395,31.676,5333977,0
+TRIP.US,D,20180206,000000,31.027,36.736,30.911,36.318,13074089,0
+TRIP.US,D,20180207,000000,36.025,36.763,35.571,36.505,4754710,0
+TRIP.US,D,20180208,000000,36.638,36.754,35.615,35.615,5886207,0
+TRIP.US,D,20180209,000000,34.655,35.882,32.459,34.068,7911266,0
+TRIP.US,D,20180212,000000,34.255,34.459,32.254,33.535,4320704,0
+TRIP.US,D,20180213,000000,33.463,35.696,33.321,35.464,4035682,0
+TRIP.US,D,20180214,000000,35.126,36.398,34.722,36.211,6771718,0
+TRIP.US,D,20180215,000000,40.907,41.814,36.86,37.687,21511195,0
+TRIP.US,D,20180216,000000,37.75,39.359,37.261,38.523,5824317,0
+TRIP.US,D,20180220,000000,38.426,38.772,37.563,37.928,4115484,0
+TRIP.US,D,20180221,000000,37.945,38.337,37.065,37.679,4495519,0
+TRIP.US,D,20180222,000000,37.901,37.901,36.86,37.038,3100853,0
+TRIP.US,D,20180223,000000,37.154,37.812,36.692,37.616,3066872,0
+TRIP.US,D,20180226,000000,37.705,37.954,36.576,36.86,2445109,0
+TRIP.US,D,20180227,000000,37.029,37.439,35.251,35.331,4351120,0
+TRIP.US,D,20180228,000000,35.651,36.105,35.171,35.642,2963613,0
+TRIP.US,D,20180301,000000,36.007,36.238,34.997,35.358,2354413,0
+TRIP.US,D,20180302,000000,34.949,35.802,34.033,35.295,2497345,0
+TRIP.US,D,20180305,000000,35.162,37.447,34.971,37.323,3047477,0
+TRIP.US,D,20180306,000000,37.252,37.919,36.594,37.687,3015643,0
+TRIP.US,D,20180307,000000,37.216,38.461,36.958,37.865,2202299,0
+TRIP.US,D,20180308,000000,37.963,38.043,37.065,37.75,1996500,0
+TRIP.US,D,20180309,000000,37.892,38.28,37.518,38.266,1960957,0
+TRIP.US,D,20180312,000000,38.417,38.47,37.785,38.39,1718465,0
+TRIP.US,D,20180313,000000,38.443,38.755,37.305,37.599,2158211,0
+TRIP.US,D,20180314,000000,37.848,39.359,37.234,39.173,3449987,0
+TRIP.US,D,20180315,000000,39.368,40.195,38.679,38.897,2446932,0
+TRIP.US,D,20180316,000000,38.897,39.181,38.506,38.924,2189808,0
+TRIP.US,D,20180319,000000,38.746,38.879,37.616,37.99,1763411,0
+TRIP.US,D,20180320,000000,37.856,38.017,37.118,37.154,1810730,0
+TRIP.US,D,20180321,000000,37.198,37.35,36.647,36.985,1847060,0
+TRIP.US,D,20180322,000000,36.754,36.754,35.651,35.669,1599181,0
+TRIP.US,D,20180323,000000,35.9,36.247,35.278,35.607,1743876,0
+TRIP.US,D,20180326,000000,36.158,37.358,35.784,37.296,1910375,0
+TRIP.US,D,20180327,000000,37.35,37.35,35.758,35.864,1916286,0
+TRIP.US,D,20180328,000000,35.838,36.496,35.126,36.113,2494728,0
+TRIP.US,D,20180329,000000,36.185,36.718,35.811,36.362,2097868,0
+TRIP.US,D,20180402,000000,36.158,36.158,34.753,34.788,2335553,0
+TRIP.US,D,20180403,000000,35.162,35.749,34.797,35.58,2299615,0
+TRIP.US,D,20180404,000000,34.895,36.905,34.86,36.834,2738326,0
+TRIP.US,D,20180405,000000,37.029,37.367,36.727,36.789,2357494,0
+TRIP.US,D,20180406,000000,36.371,36.905,35.438,35.704,2246745,0
+TRIP.US,D,20180409,000000,35.918,36.007,35.375,35.393,1271038,0
+TRIP.US,D,20180410,000000,35.98,36.78,35.562,36.309,1213300,0
+TRIP.US,D,20180411,000000,35.864,36.603,35.758,35.864,1069093,0
+TRIP.US,D,20180412,000000,36.033,36.309,35.82,36.202,1182370,0
+TRIP.US,D,20180413,000000,36.496,36.496,35.731,36.033,935038,0
+TRIP.US,D,20180416,000000,36.282,37.332,35.802,36.585,1191558,0
+TRIP.US,D,20180417,000000,37.003,37.696,36.665,37.332,1668847,0
+TRIP.US,D,20180418,000000,36.967,37.625,36.54,37.439,1918030,0
+TRIP.US,D,20180419,000000,37.225,37.341,36.78,37.029,1265320,0
+TRIP.US,D,20180420,000000,36.941,37.456,36.665,37.012,1295140,0
+TRIP.US,D,20180423,000000,37.963,39.048,36.772,37.963,2527596,0
+TRIP.US,D,20180424,000000,38.052,38.377,37.038,37.27,2214851,0
+TRIP.US,D,20180425,000000,37.234,37.234,34.006,34.086,4420492,0
+TRIP.US,D,20180426,000000,34.175,34.477,33.152,33.25,3534993,0
+TRIP.US,D,20180427,000000,33.953,33.961,32.681,33.143,3206038,0
+TRIP.US,D,20180430,000000,33.197,33.597,32.868,33.277,1671058,0
+TRIP.US,D,20180501,000000,33.09,33.383,32.761,33.375,1923985,0
+TRIP.US,D,20180502,000000,33.25,34.237,33.099,34.059,2850645,0
+TRIP.US,D,20180503,000000,33.988,34.024,33.219,33.792,2536262,0
+TRIP.US,D,20180504,000000,33.543,34.682,33.01,34.264,2956889,0
+TRIP.US,D,20180507,000000,34.477,35.776,34.459,35.064,3857959,0
+TRIP.US,D,20180508,000000,34.877,35.046,34.033,34.486,4744691,0
+TRIP.US,D,20180509,000000,40.907,42.676,39.84,42.347,20393555,0
+TRIP.US,D,20180510,000000,42.356,43.948,41.44,43.139,6465050,0
+TRIP.US,D,20180511,000000,43.254,43.939,42.739,43.566,4143672,0
+TRIP.US,D,20180514,000000,43.699,45.077,42.908,43.281,5325438,0
+TRIP.US,D,20180515,000000,42.756,44.375,42.401,43.014,3580707,0
+TRIP.US,D,20180516,000000,42.73,44.108,42.694,43.317,3756737,0
+TRIP.US,D,20180517,000000,43.441,43.859,43.059,43.441,2122464,0
+TRIP.US,D,20180518,000000,43.406,43.432,42.587,42.614,2714024,0
+TRIP.US,D,20180521,000000,43.05,43.539,42.41,42.712,2692216,0
+TRIP.US,D,20180522,000000,42.756,43.414,42.356,42.881,2173404,0
+TRIP.US,D,20180523,000000,42.801,43.388,42.685,43.29,1838674,0
+TRIP.US,D,20180524,000000,43.272,43.859,43.059,43.655,1766807,0
+TRIP.US,D,20180525,000000,43.557,44.161,42.908,44.001,2173863,0
+TRIP.US,D,20180529,000000,43.832,44.464,43.592,44.366,2914358,0
+TRIP.US,D,20180530,000000,44.49,45.335,44.117,45.131,3102142,0
+TRIP.US,D,20180531,000000,45.015,46.402,45.015,46.367,4344590,0
+TRIP.US,D,20180601,000000,46.598,49.221,46.509,49.097,8581297,0
+TRIP.US,D,20180604,000000,49.097,50.155,48.839,49.933,6299215,0
+TRIP.US,D,20180605,000000,50.066,51.525,49.93,51.142,4234809,0
+TRIP.US,D,20180606,000000,51.258,51.471,49.608,50.004,3804459,0
+TRIP.US,D,20180607,000000,49.915,50.474,48.999,49.328,3819885,0
+TRIP.US,D,20180608,000000,49.284,50.226,48.937,49.657,2900382,0
+TRIP.US,D,20180611,000000,49.853,50.831,49.56,50.787,1796298,0
+TRIP.US,D,20180612,000000,50.875,52.289,50.875,51.836,2534791,0
+TRIP.US,D,20180613,000000,51.774,52.032,50.191,50.36,2408105,0
+TRIP.US,D,20180614,000000,50.538,51.489,50.449,51.338,1944403,0
+TRIP.US,D,20180615,000000,51.098,52.085,50.663,52.058,2640597,0
+TRIP.US,D,20180618,000000,51.916,52.832,51.427,52.752,2188090,0
+TRIP.US,D,20180619,000000,52.227,53.465,51.507,52.574,3017379,0
+TRIP.US,D,20180620,000000,52.752,53.108,51.925,52.067,1888757,0
+TRIP.US,D,20180621,000000,52.325,52.805,50.502,50.715,1979013,0
+TRIP.US,D,20180622,000000,50.715,51.462,50.075,50.386,3621859,0
+TRIP.US,D,20180625,000000,50.377,50.413,48.768,49.542,2515379,0
+TRIP.US,D,20180626,000000,49.604,50.538,49.044,50.271,2364628,0
+TRIP.US,D,20180627,000000,50.466,51.071,49.773,49.782,1985996,0
+TRIP.US,D,20180628,000000,50.191,50.68,49.426,50.377,2078147,0
+TRIP.US,D,20180629,000000,50.511,50.929,49.524,49.542,1711079,0
+TRIP.US,D,20180702,000000,49.186,50.582,48.467,49.897,2038243,0
+TRIP.US,D,20180703,000000,50.395,50.564,49.906,50.013,1035185,0
+TRIP.US,D,20180705,000000,50.386,50.644,49.844,50.609,1845212,0
+TRIP.US,D,20180706,000000,50.609,51.382,49.613,51.187,1453819,0
+TRIP.US,D,20180709,000000,51.302,51.405,50.867,51.311,1525005,0
+TRIP.US,D,20180710,000000,51.516,51.791,50.915,51.213,1722260,0
+TRIP.US,D,20180711,000000,52.512,53.73,51.702,52.174,4268668,0
+TRIP.US,D,20180712,000000,52.254,53.134,51.934,53.001,2707651,0
+TRIP.US,D,20180713,000000,53.072,53.33,52.2,52.583,1494371,0
+TRIP.US,D,20180716,000000,52.574,53.019,52.192,52.779,1113492,0
+TRIP.US,D,20180717,000000,52.698,53.988,51.987,53.686,2443089,0
+TRIP.US,D,20180718,000000,53.686,54.593,53.41,54.201,2009107,0
+TRIP.US,D,20180719,000000,54.095,54.459,53.721,53.961,1111410,0
+TRIP.US,D,20180720,000000,53.881,54.184,53.063,53.223,1388719,0
+TRIP.US,D,20180723,000000,53.445,53.748,52.574,53.623,1301341,0
+TRIP.US,D,20180724,000000,53.766,54.21,52.53,53.081,1344325,0
+TRIP.US,D,20180725,000000,52.912,54.161,52.458,54.095,1375729,0
+TRIP.US,D,20180726,000000,54.139,54.388,53.534,53.97,2054814,0
+TRIP.US,D,20180727,000000,55.331,55.455,50.515,51.516,3066041,0
+TRIP.US,D,20180730,000000,51.96,53.357,51.142,51.791,2738176,0
+TRIP.US,D,20180731,000000,51.791,52.418,50.662,51.569,2044560,0
+TRIP.US,D,20180801,000000,50.724,51.987,50.279,51.267,3450078,0
+TRIP.US,D,20180802,000000,45.264,46.376,42.863,45.513,11962347,0
+TRIP.US,D,20180803,000000,45.833,47.843,44.9,47.372,4813000,0
+TRIP.US,D,20180806,000000,47.212,48.715,46.634,48.083,3690177,0
+TRIP.US,D,20180807,000000,48.288,48.715,47.497,48.474,2409822,0
+TRIP.US,D,20180808,000000,48.136,48.937,47.71,48.67,1371226,0
+TRIP.US,D,20180809,000000,48.359,49.524,48.03,48.946,1748583,0
+TRIP.US,D,20180810,000000,48.412,48.768,48.021,48.332,1452234,0
+TRIP.US,D,20180813,000000,48.492,48.581,47.719,47.932,1443214,0
+TRIP.US,D,20180814,000000,48.039,48.59,47.603,48.243,1125903,0
+TRIP.US,D,20180815,000000,47.763,47.805,46.562,47.398,1934679,0
+TRIP.US,D,20180816,000000,47.87,48.323,47.621,47.772,1383407,0
+TRIP.US,D,20180817,000000,48.101,48.11,47.247,47.621,795390,0
+TRIP.US,D,20180820,000000,47.799,48.145,47.465,47.879,1055835,0
+TRIP.US,D,20180821,000000,47.852,48.279,47.594,47.879,1113924,0
+TRIP.US,D,20180822,000000,47.754,48.279,47.558,47.621,1131287,0
+TRIP.US,D,20180823,000000,47.452,47.852,46.731,47.247,1409749,0
+TRIP.US,D,20180824,000000,47.318,47.567,46.945,47.47,1281213,0
+TRIP.US,D,20180827,000000,47.745,48,47.123,47.452,1234642,0
+TRIP.US,D,20180828,000000,47.443,47.594,46.865,47.265,1360221,0
+TRIP.US,D,20180829,000000,47.327,48.368,46.998,48.145,1358038,0
+TRIP.US,D,20180830,000000,47.87,48.43,47.629,47.861,1180231,0
+TRIP.US,D,20180831,000000,47.807,48.51,47.558,48.297,1391465,0
+TRIP.US,D,20180904,000000,48.083,48.083,46.625,47.149,1688991,0
+TRIP.US,D,20180905,000000,47.016,47.096,45.469,45.531,2242549,0
+TRIP.US,D,20180906,000000,45.878,46.082,44.739,45.024,1498006,0
+TRIP.US,D,20180907,000000,44.757,45.896,44.419,45.095,1706915,0
+TRIP.US,D,20180910,000000,45.157,46.242,44.748,45.06,2122067,0
+TRIP.US,D,20180911,000000,44.988,45.691,44.704,45.353,1372548,0
+TRIP.US,D,20180912,000000,45.273,45.735,45.077,45.486,1227059,0
+TRIP.US,D,20180913,000000,45.7,45.798,44.001,44.499,2361089,0
+TRIP.US,D,20180914,000000,44.508,45.38,44.313,44.811,2555403,0
+TRIP.US,D,20180917,000000,44.686,44.775,43.641,43.815,1672313,0
+TRIP.US,D,20180918,000000,44.268,45.344,43.708,45.042,1976172,0
+TRIP.US,D,20180919,000000,45.006,45.922,44.713,44.926,1592174,0
+TRIP.US,D,20180920,000000,45.211,45.229,43.846,44.108,2420684,0
+TRIP.US,D,20180921,000000,44.179,44.779,43.877,44.464,4713567,0
+TRIP.US,D,20180924,000000,44.135,45.584,44.028,45.469,2090195,0
+TRIP.US,D,20180925,000000,45.735,46.278,45.068,46.242,1994218,0
+TRIP.US,D,20180926,000000,46.233,47.247,45.771,46.491,1807282,0
+TRIP.US,D,20180927,000000,46.723,47.034,46.145,46.171,1351177,0
+TRIP.US,D,20180928,000000,46.064,46.269,45.024,45.415,2137190,0
+TRIP.US,D,20181001,000000,45.131,45.605,45.015,45.415,2104217,0
+TRIP.US,D,20181002,000000,45.166,45.166,44.419,44.864,2028957,0
+TRIP.US,D,20181003,000000,44.891,46.002,44.659,45.94,1775273,0
+TRIP.US,D,20181004,000000,45.798,46.136,45.131,45.833,2779122,0
+TRIP.US,D,20181005,000000,45.842,45.931,44.41,45.104,1913266,0
+TRIP.US,D,20181008,000000,45.006,45.193,43.682,44.446,1469648,0
+TRIP.US,D,20181009,000000,44.206,44.25,41.974,42.507,5680315,0
+TRIP.US,D,20181010,000000,41.823,42.034,38.595,39.306,6804540,0
+TRIP.US,D,20181011,000000,39.146,40.302,38.764,39.706,4417378,0
+TRIP.US,D,20181012,000000,40.702,40.711,39.493,40.329,2460946,0
+TRIP.US,D,20181015,000000,40.222,40.702,39.546,40.017,1331206,0
+TRIP.US,D,20181016,000000,40.533,42.481,40.284,42.383,1987403,0
+TRIP.US,D,20181017,000000,42.543,42.543,41.422,41.938,1262199,0
+TRIP.US,D,20181018,000000,41.823,42,40.764,41.245,1795381,0
+TRIP.US,D,20181019,000000,41.538,42.054,40.569,41.44,1533386,0
+TRIP.US,D,20181022,000000,41.734,42.436,41.342,42.036,1461879,0
+TRIP.US,D,20181023,000000,41.271,42.561,40.932,42.392,1742535,0
+TRIP.US,D,20181024,000000,42.525,43.512,41.431,41.547,1972470,0
+TRIP.US,D,20181025,000000,42.347,43.921,41.018,43.352,2174156,0
+TRIP.US,D,20181026,000000,42.374,43.575,41.858,42.187,2403579,0
+TRIP.US,D,20181029,000000,42.952,44.241,42.819,43.521,2613683,0
+TRIP.US,D,20181030,000000,43.566,45.335,43.148,45.06,1981777,0
+TRIP.US,D,20181031,000000,46.011,46.945,45.718,46.367,3013299,0
+TRIP.US,D,20181101,000000,46.367,47.523,45.967,47.389,2062478,0
+TRIP.US,D,20181102,000000,47.585,48.096,46.927,47.692,2786415,0
+TRIP.US,D,20181105,000000,47.816,47.816,46.74,47.345,2899131,0
+TRIP.US,D,20181106,000000,48.715,50.769,48.119,50.689,4174099,0
+TRIP.US,D,20181107,000000,51.107,52.049,49.195,51.64,4615330,0
+TRIP.US,D,20181108,000000,55.58,61.36,54.335,59.519,14126599,0
+TRIP.US,D,20181109,000000,56.842,58.288,55.838,56.291,6849932,0
+TRIP.US,D,20181112,000000,56.291,57.465,55.526,55.731,4045333,0
+TRIP.US,D,20181113,000000,55.953,57.269,55.349,56.113,2473410,0
+TRIP.US,D,20181114,000000,56.309,56.807,54.459,54.557,2357175,0
+TRIP.US,D,20181115,000000,54.379,56.505,53.774,56.202,3162868,0
+TRIP.US,D,20181116,000000,55.669,57.02,55.526,56.62,2444244,0
+TRIP.US,D,20181119,000000,56.593,57.038,53.952,54.13,2212757,0
+TRIP.US,D,20181120,000000,52.423,53.276,51.418,52.254,3340909,0
+TRIP.US,D,20181121,000000,53.063,53.774,52.494,52.814,1901638,0
+TRIP.US,D,20181123,000000,52.334,53.161,51.987,52.156,959834,0
+TRIP.US,D,20181126,000000,53.152,54.468,52.316,54.433,1978499,0
+TRIP.US,D,20181127,000000,54.112,55.402,53.863,55.037,2100894,0
+TRIP.US,D,20181128,000000,55.758,56.576,54.824,56.309,1929162,0
+TRIP.US,D,20181129,000000,56.389,57.091,55.42,56.505,1372698,0
+TRIP.US,D,20181130,000000,56.807,57.1,55.695,56.967,2436396,0
+TRIP.US,D,20181203,000000,57.803,58.168,56.54,57.438,2882613,0
+TRIP.US,D,20181204,000000,57.216,58.159,55.953,56.22,2125204,0
+TRIP.US,D,20181206,000000,55.411,57.198,55.313,56.807,2695225,0
+TRIP.US,D,20181207,000000,56.398,56.745,54.308,54.788,1734890,0
+TRIP.US,D,20181210,000000,54.788,54.833,53.348,54.326,2567779,0
+TRIP.US,D,20181211,000000,55.366,55.944,54.682,54.948,2272115,0
+TRIP.US,D,20181212,000000,55.66,57.252,55.58,55.633,2219046,0
+TRIP.US,D,20181213,000000,55.891,56.211,54.21,54.593,2045005,0
+TRIP.US,D,20181214,000000,54.192,55.153,53.766,53.979,1695909,0
+TRIP.US,D,20181217,000000,53.935,54.015,51,51.32,2522712,0
+TRIP.US,D,20181218,000000,51.898,52.556,50.911,51.56,2814429,0
+TRIP.US,D,20181219,000000,51.827,52.965,50.102,50.395,1793693,0
+TRIP.US,D,20181220,000000,50.022,50.929,48.314,48.919,2325358,0
+TRIP.US,D,20181221,000000,48.83,49.23,46.447,46.669,4776707,0
+TRIP.US,D,20181224,000000,46.26,47.212,45.7,45.896,1789010,0
+TRIP.US,D,20181226,000000,46.518,47.79,45.815,47.736,2305189,0
+TRIP.US,D,20181227,000000,46.269,48.136,45.78,48.128,1989162,0
+TRIP.US,D,20181228,000000,48.288,49.132,46.909,47.621,1531295,0
+TRIP.US,D,20181231,000000,47.941,48.377,47.505,47.968,1809064,0
+TRIP.US,D,20190102,000000,47.096,48.323,46.251,48.217,2498099,0
+TRIP.US,D,20190103,000000,47.745,47.816,45.362,45.389,2604549,0
+TRIP.US,D,20190104,000000,45.753,48.283,45.753,47.95,3607633,0
+TRIP.US,D,20190107,000000,47.79,49.346,47.79,49.124,2465948,0
+TRIP.US,D,20190108,000000,49.613,51.009,49.417,50.84,3224150,0
+TRIP.US,D,20190109,000000,50.6,51.671,50.36,51.436,3441285,0
+TRIP.US,D,20190110,000000,50.902,51.453,49.63,51.187,2352700,0
+TRIP.US,D,20190111,000000,50.982,51.036,49.595,49.817,2734207,0
+TRIP.US,D,20190114,000000,49.337,49.871,48.91,49.586,1486709,0
+TRIP.US,D,20190115,000000,49.684,50.493,49.595,50.466,1772078,0
+TRIP.US,D,20190116,000000,50.475,51.107,50.04,50.6,1624417,0
+TRIP.US,D,20190117,000000,50.128,52.289,50.102,51.978,2403888,0
+TRIP.US,D,20190118,000000,52.183,52.85,51.889,52.503,1843330,0
+TRIP.US,D,20190122,000000,52.245,52.636,48.741,49.186,2626418,0
+TRIP.US,D,20190123,000000,49.488,50.022,48.59,49.426,1804345,0
+TRIP.US,D,20190124,000000,49.533,50.982,49.533,50.413,1678834,0
+TRIP.US,D,20190125,000000,50.902,51.302,50.484,50.893,1381530,0
+TRIP.US,D,20190128,000000,50.217,50.831,49.933,50.502,1670236,0
+TRIP.US,D,20190129,000000,50.511,50.729,49.293,50.102,1529774,0
+TRIP.US,D,20190130,000000,50.475,50.867,49.604,50.787,1483920,0
+TRIP.US,D,20190131,000000,50.787,51.871,50.431,51.027,1450769,0
+TRIP.US,D,20190201,000000,50.769,51.596,50.742,51.24,1827506,0
+TRIP.US,D,20190204,000000,51.516,52.53,51.018,51.24,2488634,0
+TRIP.US,D,20190205,000000,51.16,54.157,51.16,53.312,3366004,0
+TRIP.US,D,20190206,000000,53.108,53.766,52.156,52.663,2091008,0
+TRIP.US,D,20190207,000000,52.449,52.449,51.293,52.174,1678154,0
+TRIP.US,D,20190208,000000,52.147,53.294,51.694,52.645,3515321,0
+TRIP.US,D,20190211,000000,53.099,53.952,52.601,52.947,4671949,0
+TRIP.US,D,20190212,000000,53.73,53.979,52.947,53.703,5440722,0
+TRIP.US,D,20190213,000000,50.582,52.565,49.275,50.635,10845727,0
+TRIP.US,D,20190214,000000,50.102,52.112,49.711,51.365,3546561,0
+TRIP.US,D,20190215,000000,51.427,51.791,50.191,50.52,2866695,0
+TRIP.US,D,20190219,000000,50.315,50.475,49.871,50.182,2964890,0
+TRIP.US,D,20190220,000000,50.208,51.142,49.23,49.266,2723821,0
+TRIP.US,D,20190221,000000,49.204,49.724,48.021,48.359,2613792,0
+TRIP.US,D,20190222,000000,48.634,49.301,47.896,48.857,2503895,0
+TRIP.US,D,20190225,000000,49.257,49.55,47.012,47.283,3187310,0
+TRIP.US,D,20190226,000000,47.069,47.461,46.66,47.345,2206820,0
+TRIP.US,D,20190227,000000,47.176,48.439,47.123,48.136,2033184,0
+TRIP.US,D,20190228,000000,47.843,48.27,46.954,47.283,2681882,0
+TRIP.US,D,20190301,000000,47.683,47.896,46.651,46.723,3058070,0
+TRIP.US,D,20190304,000000,47.043,47.123,45.869,46.865,2622987,0
+TRIP.US,D,20190305,000000,46.883,47.172,46.225,46.527,1949905,0
+TRIP.US,D,20190306,000000,44.464,45.744,43.45,45.042,4537560,0
+TRIP.US,D,20190307,000000,44.988,45.495,44.446,45.398,3712657,0
+TRIP.US,D,20190308,000000,44.873,45.424,44.526,45.273,2073778,0
+TRIP.US,D,20190311,000000,45.211,46.091,45.042,46.073,1377534,0
+TRIP.US,D,20190312,000000,46.225,46.305,44.828,45.62,2585575,0
+TRIP.US,D,20190313,000000,45.798,46.402,45.531,46.358,2387997,0
+TRIP.US,D,20190314,000000,46.269,46.58,45.546,45.984,1333248,0
+TRIP.US,D,20190315,000000,46.091,46.438,45.7,45.878,2555598,0
+TRIP.US,D,20190318,000000,45.86,46.059,45.113,45.638,1307851,0
+TRIP.US,D,20190319,000000,45.967,46.153,45.309,45.495,1279643,0
+TRIP.US,D,20190320,000000,45.424,46.349,45.282,46.047,1251561,0
+TRIP.US,D,20190321,000000,45.815,46.625,45.575,46.536,902418,0
+TRIP.US,D,20190322,000000,46.285,46.58,45.024,45.131,1971995,0
+TRIP.US,D,20190325,000000,45.015,45.504,44.553,45.157,1604562,0
+TRIP.US,D,20190326,000000,45.584,46.073,45.149,45.282,1176474,0
+TRIP.US,D,20190327,000000,45.398,45.704,44.526,45.077,2149528,0
+TRIP.US,D,20190328,000000,44.997,45.629,44.828,45.558,1420216,0
+TRIP.US,D,20190329,000000,45.904,46.242,45.406,45.753,1552833,0
+TRIP.US,D,20190401,000000,46.18,46.918,45.629,46.9,2034816,0
+TRIP.US,D,20190402,000000,46.74,47.078,46.358,46.74,1159120,0
+TRIP.US,D,20190403,000000,47.078,47.843,46.811,47.603,1442232,0
+TRIP.US,D,20190404,000000,47.603,47.816,47.123,47.754,1393574,0
+TRIP.US,D,20190405,000000,47.576,47.923,46.918,47.043,1482435,0
+TRIP.US,D,20190408,000000,47.043,47.043,46.056,46.429,1678932,0
+TRIP.US,D,20190409,000000,46.1,47.683,46.056,47.149,1709592,0
+TRIP.US,D,20190410,000000,47.212,47.638,46.829,47.461,982677,0
+TRIP.US,D,20190411,000000,47.541,48.145,47.438,47.914,839508,0
+TRIP.US,D,20190412,000000,48.154,48.941,46.616,46.767,1839720,0
+TRIP.US,D,20190415,000000,46.509,46.891,46.064,46.616,1188963,0
+TRIP.US,D,20190416,000000,46.776,47.078,46.322,46.447,1288122,0
+TRIP.US,D,20190417,000000,46.589,46.776,44.944,45.166,1690274,0
+TRIP.US,D,20190418,000000,45.264,46.02,44.695,45.993,1171486,0
+TRIP.US,D,20190422,000000,45.896,46.331,45.38,46.118,948886,0
+TRIP.US,D,20190423,000000,46.402,48.11,46.367,47.674,2121613,0
+TRIP.US,D,20190424,000000,47.71,47.932,46.909,47.176,1197647,0
+TRIP.US,D,20190425,000000,47.496,48.021,46.66,47.007,1690466,0
+TRIP.US,D,20190426,000000,47.185,47.781,46.874,47.478,1222767,0
+TRIP.US,D,20190429,000000,47.514,47.656,47.238,47.47,1545337,0
+TRIP.US,D,20190430,000000,47.132,47.585,47.132,47.336,2446522,0
+TRIP.US,D,20190501,000000,47.434,47.745,46.394,46.456,1440773,0
+TRIP.US,D,20190502,000000,46.313,47.372,46.02,46.634,1738149,0
+TRIP.US,D,20190503,000000,47.567,49.088,47.354,48.981,2869690,0
+TRIP.US,D,20190506,000000,47.994,50.066,47.923,49.995,3690845,0
+TRIP.US,D,20190507,000000,49.675,50.333,47.914,48.857,3971094,0
+TRIP.US,D,20190508,000000,45.753,45.931,41.262,43.281,12347702,0
+TRIP.US,D,20190509,000000,42.828,43.628,41.912,43.423,3180492,0
+TRIP.US,D,20190510,000000,43.077,43.237,41.209,42.214,3608026,0
+TRIP.US,D,20190513,000000,41.316,41.387,40.213,40.907,2409604,0
+TRIP.US,D,20190514,000000,41.067,41.929,40.978,41.796,2227988,0
+TRIP.US,D,20190515,000000,41.591,42.512,41.2,41.974,2033146,0
+TRIP.US,D,20190516,000000,41.983,42.212,41.507,41.574,1869994,0
+TRIP.US,D,20190517,000000,41.191,41.334,39.946,40.009,1907322,0
+TRIP.US,D,20190520,000000,39.591,40.2,39.217,39.964,1331151,0
+TRIP.US,D,20190521,000000,40.747,41.212,40.36,40.675,2385405,0
+TRIP.US,D,20190522,000000,40.569,41.609,40.489,41.36,1790146,0
+TRIP.US,D,20190523,000000,40.871,41.52,40.382,40.507,1865000,0
+TRIP.US,D,20190524,000000,40.747,40.982,40.177,40.231,1271766,0
+TRIP.US,D,20190528,000000,40.818,41.218,39.186,39.324,2064324,0
+TRIP.US,D,20190529,000000,39.039,39.039,38.266,38.523,1530120,0
+TRIP.US,D,20190530,000000,38.577,38.95,38.088,38.266,1125540,0
+TRIP.US,D,20190531,000000,37.848,38.043,37.412,37.59,1241436,0
+TRIP.US,D,20190603,000000,37.51,38.363,37.358,37.936,1730323,0
+TRIP.US,D,20190604,000000,38.266,40.355,38.043,40.338,2515744,0
+TRIP.US,D,20190605,000000,40.533,40.826,39.662,40.062,1106184,0
+TRIP.US,D,20190606,000000,40.026,40.236,39.457,39.875,1017415,0
+TRIP.US,D,20190607,000000,40.213,40.889,39.857,40.258,1561833,0
+TRIP.US,D,20190610,000000,40.658,41.218,40.56,40.595,819392,0
+TRIP.US,D,20190611,000000,40.898,41.182,40.542,40.738,926240,0
+TRIP.US,D,20190612,000000,40.738,41.138,40.146,40.418,1066164,0
+TRIP.US,D,20190613,000000,40.515,41.485,40.515,41.156,1101862,0
+TRIP.US,D,20190614,000000,41.449,41.467,40.477,40.507,851322,0
+TRIP.US,D,20190617,000000,40.551,40.813,40.386,40.622,1153764,0
+TRIP.US,D,20190618,000000,40.88,41.671,40.818,41.182,1132936,0
+TRIP.US,D,20190619,000000,42.107,43.103,41.609,41.965,2159319,0
+TRIP.US,D,20190620,000000,42.463,42.521,41.467,41.574,1408503,0
+TRIP.US,D,20190621,000000,41.618,42.143,41.414,42.063,1997803,0
+TRIP.US,D,20190624,000000,41.938,42.312,41.245,41.271,1514631,0
+TRIP.US,D,20190625,000000,41.351,41.467,39.555,39.582,2259679,0
+TRIP.US,D,20190626,000000,39.866,40.4,39.119,39.173,1882936,0
+TRIP.US,D,20190627,000000,40.186,41.671,39.599,41.422,2678837,0
+TRIP.US,D,20190628,000000,41.671,41.789,40.658,41.165,1545130,0
+TRIP.US,D,20190701,000000,41.876,42.37,41.476,41.609,1126472,0
+TRIP.US,D,20190702,000000,41.502,42.072,41.133,42.018,1555190,0
+TRIP.US,D,20190703,000000,42.169,42.267,41.511,41.618,733523,0
+TRIP.US,D,20190705,000000,41.414,42.33,41.245,42.303,854042,0
+TRIP.US,D,20190708,000000,42.116,42.201,40.418,40.498,1857468,0
+TRIP.US,D,20190709,000000,40.275,40.973,39.848,40.72,1872097,0
+TRIP.US,D,20190710,000000,40.951,41.076,40.409,40.729,1527348,0
+TRIP.US,D,20190711,000000,40.747,40.942,40.249,40.862,1132474,0
+TRIP.US,D,20190712,000000,40.987,41.111,40.106,40.222,1485261,0
+TRIP.US,D,20190715,000000,40.302,40.827,40.035,40.693,999012,0
+TRIP.US,D,20190716,000000,40.56,41.645,40.56,41.583,1681748,0
+TRIP.US,D,20190717,000000,41.671,41.671,40.551,40.56,1437070,0
+TRIP.US,D,20190718,000000,40.498,41.231,40.24,40.791,2157679,0
+TRIP.US,D,20190719,000000,40.791,40.88,39.875,39.902,1602123,0
+TRIP.US,D,20190722,000000,40.284,40.284,39.373,39.662,1319662,0
+TRIP.US,D,20190723,000000,40.933,41.129,39.679,40.933,1667683,0
+TRIP.US,D,20190724,000000,40.889,41.689,40.778,41.671,1339157,0
+TRIP.US,D,20190725,000000,41.778,41.778,40.724,40.907,1066729,0
+TRIP.US,D,20190726,000000,41.396,41.654,41.004,41.44,1279393,0
+TRIP.US,D,20190729,000000,41.396,41.511,39.342,40.311,1964986,0
+TRIP.US,D,20190730,000000,39.893,40,39.19,39.306,1666942,0
+TRIP.US,D,20190731,000000,39.448,40.16,38.986,39.262,1233437,0
+TRIP.US,D,20190801,000000,39.315,39.955,38.683,38.826,1118172,0
+TRIP.US,D,20190802,000000,38.15,39.093,38.017,38.541,1295540,0
+TRIP.US,D,20190805,000000,37.794,38.292,37.029,37.314,1959241,0
+TRIP.US,D,20190806,000000,37.634,38.043,37.225,37.732,1374296,0
+TRIP.US,D,20190807,000000,37.439,38.185,36.647,36.816,3720262,0
+TRIP.US,D,20190808,000000,37.35,41.031,37.127,38.47,4034790,0
+TRIP.US,D,20190809,000000,37.581,38.577,36.62,37.954,2399830,0
+TRIP.US,D,20190812,000000,37.527,37.732,35.909,35.918,2044342,0
+TRIP.US,D,20190813,000000,35.74,36.434,35.206,36.3,1599733,0
+TRIP.US,D,20190814,000000,35.455,35.82,34.273,34.299,2383189,0
+TRIP.US,D,20190815,000000,34.557,34.637,33.704,34.193,1474444,0
+TRIP.US,D,20190816,000000,34.362,34.771,33.77,33.784,2399979,0
+TRIP.US,D,20190819,000000,34.344,34.539,33.739,34.451,2008930,0
+TRIP.US,D,20190820,000000,34.406,34.451,33.792,33.819,1855330,0
+TRIP.US,D,20190821,000000,34.139,34.86,33.917,34.255,1532046,0
+TRIP.US,D,20190822,000000,34.326,34.486,33.277,33.926,1916030,0
+TRIP.US,D,20190823,000000,33.712,33.881,32.147,32.281,2174078,0
+TRIP.US,D,20190826,000000,32.805,32.877,31.841,31.969,1639784,0
+TRIP.US,D,20190827,000000,32.13,32.263,31.489,31.845,2689193,0
+TRIP.US,D,20190828,000000,31.596,32.894,31.587,32.708,3343360,0
+TRIP.US,D,20190829,000000,33.17,33.881,32.992,33.686,1948728,0
+TRIP.US,D,20190830,000000,33.935,34.37,33.552,33.784,1562736,0
+TRIP.US,D,20190903,000000,33.366,33.57,32.653,32.965,1653843,0
+TRIP.US,D,20190904,000000,33.677,33.766,33.09,33.526,1615452,0
+TRIP.US,D,20190905,000000,33.917,34.362,33.766,33.89,1647877,0
+TRIP.US,D,20190906,000000,33.881,34.317,33.321,33.686,1896464,0
+TRIP.US,D,20190909,000000,33.819,35.309,33.721,35.224,2680130,0
+TRIP.US,D,20190910,000000,35.162,36.443,34.957,36.407,2445813,0
+TRIP.US,D,20190911,000000,36.478,38.141,35.962,38.017,3097578,0
+TRIP.US,D,20190912,000000,38.203,38.203,36.265,36.7,2616579,0
+TRIP.US,D,20190913,000000,36.798,37.332,36.274,36.3,1260621,0
+TRIP.US,D,20190916,000000,36.06,36.767,35.713,36.594,1145854,0
+TRIP.US,D,20190917,000000,36.496,36.869,35.909,36.852,995242,0
+TRIP.US,D,20190918,000000,36.843,37.287,36.131,36.434,1498925,0
+TRIP.US,D,20190919,000000,36.425,36.603,35.767,35.829,1555155,0
+TRIP.US,D,20190920,000000,35.891,36.078,34.459,34.797,2915102,0
+TRIP.US,D,20190923,000000,34.504,34.664,33.89,33.93,1841502,0
+TRIP.US,D,20190924,000000,34.139,34.299,33.41,33.615,2388099,0
+TRIP.US,D,20190925,000000,33.552,34.335,33.357,33.828,1848293,0
+TRIP.US,D,20190926,000000,33.437,33.801,33.161,33.695,1530342,0
+TRIP.US,D,20190927,000000,33.801,34.557,33.739,34.175,2083404,0
+TRIP.US,D,20190930,000000,34.29,34.513,33.846,34.397,1260934,0
+TRIP.US,D,20191001,000000,34.522,34.975,33.819,33.997,1409525,0
+TRIP.US,D,20191002,000000,33.606,33.792,33.001,33.348,2101173,0
+TRIP.US,D,20191003,000000,33.392,34.379,33.001,34.37,1644237,0
+TRIP.US,D,20191004,000000,34.433,35.029,34.166,34.664,1759203,0
+TRIP.US,D,20191007,000000,34.7,34.957,34.442,34.504,1373738,0
+TRIP.US,D,20191008,000000,33.89,33.988,33.045,33.108,1930916,0
+TRIP.US,D,20191009,000000,33.357,33.686,33.161,33.277,916513,0
+TRIP.US,D,20191010,000000,33.366,33.997,33.366,33.641,1232129,0
+TRIP.US,D,20191011,000000,33.953,35.42,33.819,34.78,1963608,0
+TRIP.US,D,20191014,000000,34.744,34.868,33.926,34.406,1176514,0
+TRIP.US,D,20191015,000000,34.504,34.842,33.979,34.584,1348315,0
+TRIP.US,D,20191016,000000,34.451,35.117,34.148,34.424,1267380,0
+TRIP.US,D,20191017,000000,34.682,34.851,34.504,34.619,885674,0
+TRIP.US,D,20191018,000000,34.753,34.753,33.192,33.272,1876041,0
+TRIP.US,D,20191021,000000,33.864,34.584,33.552,33.606,1388819,0
+TRIP.US,D,20191022,000000,33.632,34.78,33.366,34.575,3066064,0
+TRIP.US,D,20191023,000000,34.477,35.522,34.05,35.491,1842527,0
+TRIP.US,D,20191024,000000,35.624,35.651,34.335,34.877,1670437,0
+TRIP.US,D,20191025,000000,34.94,36.229,34.886,35.856,1268763,0
+TRIP.US,D,20191028,000000,36.14,36.202,35.313,36.033,1044231,0
+TRIP.US,D,20191029,000000,35.429,35.922,34.824,35.366,1667232,0
+TRIP.US,D,20191030,000000,35.375,35.873,35.029,35.802,858457,0
+TRIP.US,D,20191031,000000,35.687,35.989,34.993,35.927,1344553,0
+TRIP.US,D,20191101,000000,36.105,36.798,35.776,35.927,1522266,0
+TRIP.US,D,20191104,000000,36.362,36.816,35.962,36.638,1553553,0
+TRIP.US,D,20191105,000000,36.736,37.127,36.158,36.443,1737898,0
+TRIP.US,D,20191106,000000,36.54,36.736,36.007,36.274,2673111,0
+TRIP.US,D,20191107,000000,32.192,33.704,26.029,28.146,19020505,0
+TRIP.US,D,20191108,000000,28.163,28.697,27.367,28.421,6900530,0
+TRIP.US,D,20191111,000000,28.813,28.821,27.977,28.234,3939406,0
+TRIP.US,D,20191112,000000,28.226,28.546,27.808,28.19,3509134,0
+TRIP.US,D,20191113,000000,28.234,28.365,27.038,27.425,2989870,0
+TRIP.US,D,20191114,000000,27.452,28.376,27.354,27.621,4227222,0
+TRIP.US,D,20191115,000000,27.825,28.19,27.656,27.692,3720826,0
+TRIP.US,D,20191118,000000,28.021,28.546,27.808,28.11,7240138,0
+TRIP.US,D,20191119,000000,28.63,29.49,27.675,28.38,6284449,0
+TRIP.US,D,20191120,000000,28.42,28.42,27.8,27.98,3880489,0
+TRIP.US,D,20191121,000000,28.2,28.62,27.83,28.06,4128050,0
+TRIP.US,D,20191122,000000,28.16,28.22,27.66,27.98,2860159,0
+TRIP.US,D,20191125,000000,28.21,28.58,28,28.575,6904045,0
+TRIP.US,D,20191126,000000,28.47,29.12,28.23,29.11,3670505,0
+TRIP.US,D,20191127,000000,29.28,29.37,28.57,28.68,2671399,0
+TRIP.US,D,20191129,000000,28.59,28.68,28.35,28.4,1116366,0
+TRIP.US,D,20191202,000000,28.56,28.68,28.13,28.48,2566609,0
+TRIP.US,D,20191203,000000,28.04,28.25,27.875,27.91,3551421,0
+TRIP.US,D,20191204,000000,27.96,28.96,27.96,28.55,2493477,0
+TRIP.US,D,20191205,000000,28.62,29.19,28.53,29.03,2240133,0
+TRIP.US,D,20191206,000000,29.33,29.6,28.955,29.04,2228459,0
+TRIP.US,D,20191209,000000,28.96,29.05,28.65,28.84,4266751,0
+TRIP.US,D,20191210,000000,28.85,29.18,28.73,28.97,2138181,0
+TRIP.US,D,20191211,000000,29,29.17,28.8,28.935,1863038,0
+TRIP.US,D,20191212,000000,29.03,29.62,28.84,29.45,2210648,0
+TRIP.US,D,20191213,000000,29.45,29.75,29.195,29.25,1963911,0
+TRIP.US,D,20191216,000000,29.37,29.8914,29.34,29.47,3352935,0
+TRIP.US,D,20191217,000000,29.48,29.5,28.83,29.21,4194510,0
+TRIP.US,D,20191218,000000,29.47,30.015,29.2,29.89,3099465,0
+TRIP.US,D,20191219,000000,29.9,30.435,29.6551,30.34,3660869,0
+TRIP.US,D,20191220,000000,30.44,30.5,29.99,30.06,25284764,0
+TRIP.US,D,20191223,000000,30.26,30.39,29.71,29.89,4385751,0
+TRIP.US,D,20191224,000000,29.99,30.4,29.97,30.15,986429,0
+TRIP.US,D,20191226,000000,30.32,30.4,29.92,30.35,2358994,0
+TRIP.US,D,20191227,000000,30.1,30.55,30.09,30.29,1440702,0
+TRIP.US,D,20191230,000000,30.36,30.45,29.99,30.02,1303481,0
+TRIP.US,D,20191231,000000,29.98,30.48,29.75,30.38,1923564,0
+TRIP.US,D,20200102,000000,30.66,30.844,30.18,30.26,1981064,0
+TRIP.US,D,20200103,000000,29.96,30.21,29.7701,30.165,1831464,0
+TRIP.US,D,20200106,000000,29.85,30.295,29.77,30.06,1685059,0
+TRIP.US,D,20200107,000000,30.1,30.55,29.88,30.47,1910159,0
+TRIP.US,D,20200108,000000,30.48,30.96,30.185,30.59,2786609,0
+TRIP.US,D,20200109,000000,30.82,30.94,30.14,30.485,1564013,0
+TRIP.US,D,20200110,000000,30.46,30.59,29.95,30.12,1692512,0
+TRIP.US,D,20200113,000000,30.26,30.68,29.9686,30.61,1957784,0
+TRIP.US,D,20200114,000000,30.69,31.28,30.45,31.05,2432344,0
+TRIP.US,D,20200115,000000,31.04,31.4,30.75,30.98,2119157,0
+TRIP.US,D,20200116,000000,31.31,31.67,30.99,31.52,2131847,0
+TRIP.US,D,20200117,000000,31.57,31.65,30.73,30.93,1931368,0
+TRIP.US,D,20200121,000000,30.69,30.7,30.02,30.485,2367748,0
+TRIP.US,D,20200122,000000,30.59,30.77,30.17,30.26,2316147,0
+TRIP.US,D,20200123,000000,30.15,30.725,29.8,30.56,2874436,0
+TRIP.US,D,20200124,000000,30.69,30.78,29.54,29.74,2761012,0
+TRIP.US,D,20200127,000000,28.64,29.32,28.56,28.94,2579042,0
+TRIP.US,D,20200128,000000,29.19,29.19,28.76,28.79,1940112,0
+TRIP.US,D,20200129,000000,28.94,29.12,28.28,28.3,2413075,0
+TRIP.US,D,20200130,000000,27.88,28.31,27.62,28.21,2670908,0
+TRIP.US,D,20200131,000000,28.19,28.2,27.12,27.32,2959236,0
+TRIP.US,D,20200203,000000,27.64,28.07,27.52,27.645,2086021,0
+TRIP.US,D,20200204,000000,27.98,28.5503,27.8,28.26,2425584,0
+TRIP.US,D,20200205,000000,28.57,29.38,28.505,29.29,2144243,0
+TRIP.US,D,20200206,000000,29.59,29.6,29,29.21,2162012,0
+TRIP.US,D,20200207,000000,29.12,29.2,28.64,28.88,1417291,0
+TRIP.US,D,20200210,000000,28.74,28.975,28.53,28.64,1378471,0
+TRIP.US,D,20200211,000000,28.92,29.99,28.8343,29.81,2818387,0
+TRIP.US,D,20200212,000000,30.24,30.66,30,30.45,4807631,0
+TRIP.US,D,20200213,000000,30.65,31.4,29.02,29.64,6853489,0
+TRIP.US,D,20200214,000000,29.8,29.89,29.01,29.65,3161558,0
+TRIP.US,D,20200218,000000,28.88,29.53,28.61,28.87,2522688,0
+TRIP.US,D,20200219,000000,28.88,29.11,28.54,28.84,1628522,0
+TRIP.US,D,20200220,000000,28.91,29.43,28.79,28.97,2206187,0
+TRIP.US,D,20200221,000000,28.71,28.89,28.14,28.29,1945868,0
+TRIP.US,D,20200224,000000,26.95,27.26,26.6,26.9,2764128,0
+TRIP.US,D,20200225,000000,27.05,27.13,25.19,25.62,3305744,0
+TRIP.US,D,20200226,000000,25.73,26.09,23.53,23.61,5647535,0
+TRIP.US,D,20200227,000000,22.8,23.45,21.94,22.72,5720917,0
+TRIP.US,D,20200228,000000,22.04,23.94,22.02,23.45,6135436,0
+TRIP.US,D,20200302,000000,23.4,24.12,22.54,24.11,4817884,0
+TRIP.US,D,20200303,000000,23.85,24.41,22.98,23.45,3300275,0
+TRIP.US,D,20200304,000000,23.64,23.87,23.09,23.86,3014027,0
+TRIP.US,D,20200305,000000,23.04,23.21,21.1701,21.74,5273722,0
+TRIP.US,D,20200306,000000,20.92,22.1593,20.8,22,5317361,0
+TRIP.US,D,20200309,000000,20.63,21.54,19.98,20.09,5548720,0
+TRIP.US,D,20200310,000000,20.83,20.83,18.75,19.68,5635625,0
+TRIP.US,D,20200311,000000,18.97,19.08,18.02,18.23,6162761,0
+TRIP.US,D,20200312,000000,17.11,17.37,14.67,14.92,6743698,0
+TRIP.US,D,20200313,000000,16.13,17.28,14.6868,17.08,6387903,0
+TRIP.US,D,20200316,000000,15.04,18.74,15.04,16.81,6074309,0
+TRIP.US,D,20200317,000000,17.16,17.86,15.4,15.6,4998335,0
+TRIP.US,D,20200318,000000,14.86,16,13.725,14.45,4296592,0
+TRIP.US,D,20200319,000000,14.29,16.37,14.27,15.69,2981060,0
+TRIP.US,D,20200320,000000,15.96,16.85,15.49,15.84,4365857,0
+TRIP.US,D,20200323,000000,15.8,17.5,15.36,17.05,4009013,0
+TRIP.US,D,20200324,000000,18.11,18.84,17.32,18.55,2723301,0
+TRIP.US,D,20200325,000000,18.66,20.29,17.75,19.76,4092031,0
+TRIP.US,D,20200326,000000,20.42,21.24,19.04,19.79,3491461,0
+TRIP.US,D,20200327,000000,18.94,19.19,17.755,17.96,2440530,0
+TRIP.US,D,20200330,000000,18,18.17,17.35,17.87,1891633,0
+TRIP.US,D,20200331,000000,17.89,18.46,17.17,17.39,3752085,0
+TRIP.US,D,20200401,000000,16.86,17.65,16.3,16.67,2268874,0
+TRIP.US,D,20200402,000000,16.57,17.45,16.015,16.27,2275566,0
+TRIP.US,D,20200403,000000,16.29,16.56,15.35,15.7,3145715,0
+TRIP.US,D,20200406,000000,16.49,17.5,16.38,16.79,4994712,0
+TRIP.US,D,20200407,000000,17.71,18.225,16.49,16.77,3391513,0
+TRIP.US,D,20200408,000000,17.13,17.64,16.68,17.42,2407310,0
+TRIP.US,D,20200409,000000,18.03,19.05,17.73,18.34,2709579,0
+TRIP.US,D,20200413,000000,18.37,18.5,17.44,18.11,1888159,0
+TRIP.US,D,20200414,000000,18.55,18.72,17.87,18.11,1570196,0
+TRIP.US,D,20200415,000000,17.41,20.07,17.11,19.24,7978610,0
+TRIP.US,D,20200416,000000,19.41,19.63,17.95,18.435,3895781,0
+TRIP.US,D,20200417,000000,19.41,19.73,18.615,18.78,2280421,0
+TRIP.US,D,20200420,000000,18.47,18.8,17.86,18.07,1857424,0
+TRIP.US,D,20200421,000000,17.64,17.855,16.95,17.36,1520300,0
+TRIP.US,D,20200422,000000,17.79,18.3,17.31,17.35,2279726,0
+TRIP.US,D,20200423,000000,17.4,18.81,17.34,18.52,2589735,0
+TRIP.US,D,20200424,000000,18.52,19.07,18.23,18.44,2746869,0
+TRIP.US,D,20200427,000000,18.55,18.99,18.27,18.7,1725392,0
+TRIP.US,D,20200428,000000,19.07,19.49,18.66,19.1,2543897,0
+TRIP.US,D,20200429,000000,19.91,20.93,19.6,20.47,3181354,0
+TRIP.US,D,20200430,000000,20.18,20.3,19.53,19.97,2367015,0
+TRIP.US,D,20200501,000000,19.5,19.54,18.3,18.37,2722229,0
+TRIP.US,D,20200504,000000,18,18.77,17.42,18.72,2085810,0
+TRIP.US,D,20200505,000000,19.13,19.32,18.08,18.36,2779076,0
+TRIP.US,D,20200506,000000,18.14,18.59,17.58,18.09,2541554,0
+TRIP.US,D,20200507,000000,18.55,18.92,18.31,18.72,3546969,0
+TRIP.US,D,20200508,000000,18.05,18.9,17.5,17.91,6450868,0
+TRIP.US,D,20200511,000000,17.78,17.78,16.67,16.7,4766818,0
+TRIP.US,D,20200512,000000,16.78,17.27,16.62,16.9,3743325,0
+TRIP.US,D,20200513,000000,16.76,16.76,15.28,15.59,4786184,0
+TRIP.US,D,20200514,000000,15.2,15.67,14.53,15.61,5610692,0
+TRIP.US,D,20200515,000000,15.4,15.78,15.31,15.66,2939153,0
+TRIP.US,D,20200518,000000,16.47,19.245,16.46,19.015,8243566,0
+TRIP.US,D,20200519,000000,18.47,19.29,18.3,18.47,6465762,0
+TRIP.US,D,20200520,000000,18.88,19.65,18.68,19.53,4084344,0
+TRIP.US,D,20200521,000000,19.48,20.055,18.98,19.48,3622544,0
+TRIP.US,D,20200522,000000,19.58,19.58,18.6133,18.92,2896822,0
+TRIP.US,D,20200526,000000,20.27,22.155,19.97,21.865,7685429,0
+TRIP.US,D,20200527,000000,22.75,23.44,22.23,23.35,7192126,0
+TRIP.US,D,20200528,000000,23.21,23.28,20.95,21.14,3669375,0
+TRIP.US,D,20200529,000000,21.005,21.1,19.02,19.28,10903191,0
+TRIP.US,D,20200601,000000,19.37,22.05,19.32,21.85,5668948,0
+TRIP.US,D,20200602,000000,21.9,22.18,21.12,21.19,3827768,0
+TRIP.US,D,20200603,000000,21.87,22.89,21.67,22.83,4576136,0
+TRIP.US,D,20200604,000000,22.99,23.2,21.93,22.01,4320541,0
+TRIP.US,D,20200605,000000,23.17,26.6,23.17,25.49,10782380,0
+TRIP.US,D,20200608,000000,26.56,26.74,24.972,25.45,4344961,0
+TRIP.US,D,20200609,000000,24.68,24.75,23.65,23.86,3202223,0
+TRIP.US,D,20200610,000000,23.66,23.83,22.03,22.22,3574041,0
+TRIP.US,D,20200611,000000,20.73,21.15,19.85,19.9,5810998,0
+TRIP.US,D,20200612,000000,20.98,21.26,20,20.41,3336907,0
+TRIP.US,D,20200615,000000,19.7,20.87,19.4,20.82,3239319,0
+TRIP.US,D,20200616,000000,21.76,21.93,20.158,20.51,4053495,0
+TRIP.US,D,20200617,000000,20.42,20.47,18.86,18.95,5816481,0
+TRIP.US,D,20200618,000000,18.83,19.17,18.57,18.96,4239659,0
+TRIP.US,D,20200619,000000,19.23,19.33,17.99,18.17,6548626,0
+TRIP.US,D,20200622,000000,17.85,18.24,17.17,18.18,5131387,0
+TRIP.US,D,20200623,000000,18.45,20.53,18.3563,20.11,8855892,0
+TRIP.US,D,20200624,000000,19.4,19.65,17.9,18.15,7482308,0
+TRIP.US,D,20200625,000000,17.97,18.5562,17.84,18.34,2815938,0
+TRIP.US,D,20200626,000000,18.16,18.3516,17.86,18.03,6787590,0
+TRIP.US,D,20200629,000000,18.24,19.15,18.09,19.06,3368183,0
+TRIP.US,D,20200630,000000,18.7276,19.2,18.47,19.01,3120056,0
+TRIP.US,D,20200701,000000,18.95,19.73,18.86,19.215,2281534,0
+TRIP.US,D,20200702,000000,19.79,19.99,18.91,19.1,1984512,0
+TRIP.US,D,20200706,000000,19.61,19.97,19.03,19.51,2492449,0
+TRIP.US,D,20200707,000000,19.2,19.2,18.405,18.5,2914861,0
+TRIP.US,D,20200708,000000,18.6,19.12,18.21,19.02,2044179,0
+TRIP.US,D,20200709,000000,18.93,19.5041,18.38,19.38,3730115,0
+TRIP.US,D,20200710,000000,18.89,19.69,18.7221,19.61,2116618,0
+TRIP.US,D,20200713,000000,19.8,19.85,18.785,18.87,2685078,0
+TRIP.US,D,20200714,000000,18.78,19.09,18.43,18.85,2165377,0
+TRIP.US,D,20200715,000000,19.71,20.82,19.7012,20.57,4426196,0
+TRIP.US,D,20200716,000000,20.08,20.2,19.2827,19.645,2896619,0
+TRIP.US,D,20200717,000000,19.78,19.78,19.2,19.71,2311881,0
+TRIP.US,D,20200720,000000,19.54,19.79,19.035,19.63,1643722,0
+TRIP.US,D,20200721,000000,19.85,20.35,19.71,20.05,2658413,0
+TRIP.US,D,20200722,000000,20.04,20.29,19.52,20.25,2530494,0
+TRIP.US,D,20200723,000000,20.05,20.705,20.01,20.33,2190286,0
+TRIP.US,D,20200724,000000,20.26,20.28,19.855,20.03,2000946,0
+TRIP.US,D,20200727,000000,20.12,20.93,19.93,20.84,2297861,0
+TRIP.US,D,20200728,000000,20.79,21.36,20.635,21.15,2487430,0
+TRIP.US,D,20200729,000000,21.32,21.55,21.01,21.44,1894550,0
+TRIP.US,D,20200730,000000,21.03,21.14,20.2866,21.03,1507177,0
+TRIP.US,D,20200731,000000,20.81,20.83,19.79,20.23,2615380,0
+TRIP.US,D,20200803,000000,20.34,20.4979,19.8,20.355,1141930,0
+TRIP.US,D,20200804,000000,20.38,20.88,20.275,20.72,960077,0
+TRIP.US,D,20200805,000000,20.97,21.26,20.72,21.09,1310626,0
+TRIP.US,D,20200806,000000,21.13,22.33,20.72,21.57,4000150,0
+TRIP.US,D,20200807,000000,21.24,22.34,20.08,21.06,4254267,0
+TRIP.US,D,20200810,000000,21.32,21.63,20.75,21.17,2461141,0
+TRIP.US,D,20200811,000000,21.91,22.89,21.7,22.13,4958188,0
+TRIP.US,D,20200812,000000,22.28,23.1,21.82,23.01,4215200,0
+TRIP.US,D,20200813,000000,22.65,22.78,21.85,22.26,3679905,0
+TRIP.US,D,20200814,000000,22.05,22.45,21.95,22.29,2431000,0
+TRIP.US,D,20200817,000000,22.49,22.68,22.1143,22.21,2253574,0
+TRIP.US,D,20200818,000000,21.97,22.16,21.715,21.96,1930718,0
+TRIP.US,D,20200819,000000,21.91,22.3,21.84,21.92,1369578,0
+TRIP.US,D,20200820,000000,21.6,22.05,21.3,21.99,1691213,0
+TRIP.US,D,20200821,000000,21.91,22.12,21.74,22,1481517,0
+TRIP.US,D,20200824,000000,22.08,23.39,22.08,23.38,2713027,0
+TRIP.US,D,20200825,000000,23.52,23.79,23.02,23.67,2474237,0
+TRIP.US,D,20200826,000000,23.79,23.8535,22.59,22.93,2635931,0
+TRIP.US,D,20200827,000000,23.2,24.495,23.07,24.37,4128778,0
+TRIP.US,D,20200828,000000,24.55,24.7206,24.125,24.56,2619131,0
+TRIP.US,D,20200831,000000,24.5,24.61,23.32,23.37,2274732,0
+TRIP.US,D,20200901,000000,23.21,23.415,22.9,23.16,1784899,0
+TRIP.US,D,20200902,000000,23.21,23.775,23,23.705,1661007,0
+TRIP.US,D,20200903,000000,23.75,24.11,22.64,22.8,1807289,0
+TRIP.US,D,20200904,000000,23.3,23.3,22.15,22.6,1601570,0
+TRIP.US,D,20200908,000000,22.04,22.36,21.7801,22.03,2875589,0
+TRIP.US,D,20200909,000000,22.22,22.3,20.96,21.23,3639968,0
+TRIP.US,D,20200910,000000,21.45,22.13,21.4,21.43,2379959,0
+TRIP.US,D,20200911,000000,21.54,21.625,20.905,21.27,1731709,0
+TRIP.US,D,20200914,000000,21.52,21.59,20.93,21.32,2158856,0
+TRIP.US,D,20200915,000000,21.54,21.66,20.96,21.04,2358856,0
+TRIP.US,D,20200916,000000,21,21.74,20.88,21.315,2098761,0
+TRIP.US,D,20200917,000000,21,21.295,20.69,21.1,2089629,0
+TRIP.US,D,20200918,000000,21.11,21.14,20.4,20.75,4027174,0
+TRIP.US,D,20200921,000000,20.1,20.1782,19.1118,19.47,3396364,0
+TRIP.US,D,20200922,000000,19.55,19.93,19.14,19.875,2557354,0
+TRIP.US,D,20200923,000000,20,20.32,18.955,19.03,2484439,0
+TRIP.US,D,20200924,000000,18.73,19.065,18.44,18.93,2011701,0
+TRIP.US,D,20200925,000000,18.85,19.38,18.6858,19.32,1421094,0
+TRIP.US,D,20200928,000000,19.6,19.95,19.53,19.82,1700194,0
+TRIP.US,D,20200929,000000,19.71,20.03,19.315,19.58,1945555,0
+TRIP.US,D,20200930,000000,19.75,20.18,19.36,19.59,2098244,0
+TRIP.US,D,20201001,000000,19.69,20.09,19.42,19.87,1392954,0
+TRIP.US,D,20201002,000000,19.22,19.81,18.86,19.35,2158718,0
+TRIP.US,D,20201005,000000,19.56,19.67,18.895,19.3,2040753,0
+TRIP.US,D,20201006,000000,19.37,20.76,19.3,19.7,2815787,0
+TRIP.US,D,20201007,000000,19.91,20.36,19.69,20.17,1632659,0
+TRIP.US,D,20201008,000000,20.6,20.65,19.99,20.22,1384885,0
+TRIP.US,D,20201009,000000,20.12,20.77,19.95,20.37,1577899,0
+TRIP.US,D,20201012,000000,20.55,21.12,20.27,21.02,1582284,0
+TRIP.US,D,20201013,000000,20.72,20.72,19.87,20.08,1561219,0
+TRIP.US,D,20201014,000000,20.26,20.49,19.64,19.9,1516199,0
+TRIP.US,D,20201015,000000,19.41,19.95,19.23,19.78,1240292,0
+TRIP.US,D,20201016,000000,19.6076,19.85,19.38,19.51,1415330,0
+TRIP.US,D,20201019,000000,19.67,19.8,19.12,19.15,1635894,0
+TRIP.US,D,20201020,000000,19.36,19.89,19.2,19.645,1493071,0
+TRIP.US,D,20201021,000000,19.6,20,19.541,19.75,1450331,0
+TRIP.US,D,20201022,000000,19.78,21.0177,19.7,20.75,3468791,0
+TRIP.US,D,20201023,000000,20.95,21.08,20.5,20.91,2089856,0
+TRIP.US,D,20201026,000000,20.4,20.6664,19.86,20.11,2150433,0
+TRIP.US,D,20201027,000000,20.05,20.22,19.49,19.59,892705,0
+TRIP.US,D,20201028,000000,19.06,19.13,18.5,18.72,1613780,0
+TRIP.US,D,20201029,000000,18.64,19.52,18.24,19.4,1716763,0
+TRIP.US,D,20201030,000000,19.38,19.46,18.78,19.11,1386512,0
+TRIP.US,D,20201102,000000,19.4,19.475,18.9,19.01,1364545,0
+TRIP.US,D,20201103,000000,19.4,19.65,19.2,19.58,1577383,0
+TRIP.US,D,20201104,000000,19.81,20.07,19.25,19.72,1307754,0
+TRIP.US,D,20201105,000000,19.99,20.6601,19.84,20.55,2245204,0
+TRIP.US,D,20201106,000000,20.34,20.53,19.65,19.98,1942180,0
+TRIP.US,D,20201109,000000,24.33,25.94,22.89,24.31,6577275,0
+TRIP.US,D,20201110,000000,23.98,27.38,23.9,26.84,8253385,0
+TRIP.US,D,20201111,000000,26.23,26.45,24.94,25.16,4945403,0
+TRIP.US,D,20201112,000000,24.46,24.99,23.33,23.52,3767363,0
+TRIP.US,D,20201113,000000,23.79,25.54,23.69,25.48,5842292,0
+TRIP.US,D,20201116,000000,27.185,27.185,25.17,25.78,3628938,0
+TRIP.US,D,20201117,000000,25.25,25.88,25.02,25.61,2889030,0
+TRIP.US,D,20201118,000000,26.11,27.74,25.84,26.57,3552370,0
+TRIP.US,D,20201119,000000,26.43,26.89,25.96,26.55,1452074,0
+TRIP.US,D,20201120,000000,26.51,26.51,25.51,25.91,2221603,0
+TRIP.US,D,20201123,000000,26.1,27.02,25.945,26.65,2849495,0
+TRIP.US,D,20201124,000000,27.34,27.95,26.76,27.47,2759447,0
+TRIP.US,D,20201125,000000,27.11,27.59,26.24,27.28,1553509,0
+TRIP.US,D,20201127,000000,27.4,28.25,27.3,27.53,780650,0
+TRIP.US,D,20201130,000000,27.64,27.64,25.98,26.1,2677698,0
+TRIP.US,D,20201201,000000,27.85,28.32,26.91,27.59,3250611,0
+TRIP.US,D,20201202,000000,27.4,28.905,27,28.62,2868263,0
+TRIP.US,D,20201203,000000,28.95,29.74,28.48,28.6,3189451,0
+TRIP.US,D,20201204,000000,28.7,31,28.666,30.94,3365151,0
+TRIP.US,D,20201207,000000,30.61,31.13,29.7,29.995,4434881,0
+TRIP.US,D,20201208,000000,29.69,30.098,29.08,29.49,1588067,0
+TRIP.US,D,20201209,000000,29.95,30.51,29.2,29.39,1841669,0
+TRIP.US,D,20201210,000000,29.02,29.99,28.76,29.38,2016564,0
+TRIP.US,D,20201211,000000,29,29.1,28.24,28.41,1883494,0
+TRIP.US,D,20201214,000000,28.8,29.12,27.365,27.53,2768160,0
+TRIP.US,D,20201215,000000,27.82,28.18,27.17,27.84,2886536,0
+TRIP.US,D,20201216,000000,27.97,28.1,27.08,27.32,1781077,0
+TRIP.US,D,20201217,000000,27.44,27.47,26.6,26.75,2949579,0
+TRIP.US,D,20201218,000000,26.77,27.16,26.14,26.99,4465276,0
+TRIP.US,D,20201221,000000,25.9565,26.72,25.58,26.05,4734763,0
+TRIP.US,D,20201222,000000,26.35,26.52,25.06,25.88,3476810,0
+TRIP.US,D,20201223,000000,25.86,26.66,25.59,26.12,1471536,0
+TRIP.US,D,20201224,000000,26.39,26.39,25.73,26,901655,0
+TRIP.US,D,20201228,000000,26.63,27.74,26.43,27.21,2322773,0
+TRIP.US,D,20201229,000000,27.445,27.82,26.83,27.75,1765516,0
+TRIP.US,D,20201230,000000,28.05,28.89,27.63,28.07,2143819,0
+TRIP.US,D,20201231,000000,28.02,29.23,27.6,28.78,2066201,0
+TRIP.US,D,20210104,000000,29.205,29.79,28.09,28.31,2992389,0
+TRIP.US,D,20210105,000000,28.14,30.03,28.02,29.82,2385001,0
+TRIP.US,D,20210106,000000,30.44,32.15,29.59,31.39,4060691,0
+TRIP.US,D,20210107,000000,31.31,32.91,31.29,31.97,2523258,0
+TRIP.US,D,20210108,000000,32.5,36.17,32.37,35.65,6134069,0
+TRIP.US,D,20210111,000000,34.22,35.9,33.51,35.76,2866711,0
+TRIP.US,D,20210112,000000,35.67,35.76,34.25,34.6,2571520,0
+TRIP.US,D,20210113,000000,34.78,34.79,33.86,34.2,2683001,0
+TRIP.US,D,20210114,000000,34.36,35.275,34.07,34.74,1900604,0
+TRIP.US,D,20210115,000000,34.5,34.94,33.34,33.43,2288074,0
+TRIP.US,D,20210119,000000,34.445,34.445,32.6431,33.53,3067904,0
+TRIP.US,D,20210120,000000,33.87,34.155,33.38,33.67,2132867,0
+TRIP.US,D,20210121,000000,33.4,34.25,33.05,33.63,1535460,0
+TRIP.US,D,20210122,000000,32.84,33.52,32.61,33.19,1015938,0
+TRIP.US,D,20210125,000000,33.47,33.86,31.53,33.06,2316886,0
+TRIP.US,D,20210126,000000,33.15,33.43,32.445,32.7,1536852,0
+TRIP.US,D,20210127,000000,32.43,35.9,31.39,33.94,6234576,0
+TRIP.US,D,20210128,000000,34.28,34.95,32.11,33.27,3593734,0
+TRIP.US,D,20210129,000000,33.46,33.89,30.95,30.97,2832049,0
+TRIP.US,D,20210201,000000,31.43,33.05,31.16,32.81,1928324,0
+TRIP.US,D,20210202,000000,33.51,34,32.75,33.69,1828931,0
+TRIP.US,D,20210203,000000,33.6,35.3,33.21,34.46,2379585,0
+TRIP.US,D,20210204,000000,34.74,35.46,34.08,35.38,1490277,0
+TRIP.US,D,20210205,000000,35.746,36.19,35.45,35.9,1855768,0
+TRIP.US,D,20210208,000000,36.85,37,36.07,36.28,1752656,0
+TRIP.US,D,20210209,000000,36.06,37.36,35.5404,36.44,2043686,0
+TRIP.US,D,20210210,000000,37.37,37.76,36.02,36.59,1834089,0
+TRIP.US,D,20210211,000000,36.6,37.6,36.23,36.98,2741930,0
+TRIP.US,D,20210212,000000,36.65,37.62,36.325,37.38,1548302,0
+TRIP.US,D,20210216,000000,37.52,38.1,36.91,37.29,2583687,0
+TRIP.US,D,20210217,000000,37.36,38.31,36.59,38.05,2957349,0
+TRIP.US,D,20210218,000000,37.3,38.81,36.63,38.44,3985627,0
+TRIP.US,D,20210219,000000,38.77,40.96,38.23,39.92,7980417,0
+TRIP.US,D,20210222,000000,40.128,46.48,40,44.71,8651744,0
+TRIP.US,D,20210223,000000,41.95,46.47,41.14,46.05,6581949,0
+TRIP.US,D,20210224,000000,46.46,50.49,45.49,49.56,7380668,0
+TRIP.US,D,20210225,000000,49.5,50.25,42.91,43.54,5952517,0
+TRIP.US,D,20210226,000000,43.912,50.24,42.52,49.62,8077685,0
+TRIP.US,D,20210301,000000,52.265,52.98,48.5208,49.35,4399853,0
+TRIP.US,D,20210302,000000,51.9,54.5,51.37,52.64,7570906,0
+TRIP.US,D,20210303,000000,53.76,54.96,52.5,53.42,6152025,0
+TRIP.US,D,20210304,000000,54.62,55.3,50.67,51.69,7351690,0
+TRIP.US,D,20210305,000000,52.9,53,47.58,51.5,7223148,0
+TRIP.US,D,20210308,000000,51.69,52.4,47.0304,47.62,5001645,0
+TRIP.US,D,20210309,000000,49.055,50.86,46.74,50.35,3470608,0
+TRIP.US,D,20210310,000000,50.72,52.6,49.3207,51.8,3031160,0
+TRIP.US,D,20210311,000000,52.05,56.02,50.57,55.31,5668540,0
+TRIP.US,D,20210312,000000,55.23,59.87,54.77,59.79,7234639,0
+TRIP.US,D,20210315,000000,60.8,64.95,60.38,60.85,7182159,0
+TRIP.US,D,20210316,000000,60.25,60.6,56.9,58.62,3653159,0
+TRIP.US,D,20210317,000000,58.45,61.56,57.25,61.03,3713180,0
+TRIP.US,D,20210318,000000,60.56,62.62,57.85,58.77,5127310,0
+TRIP.US,D,20210319,000000,58.58,61.02,57.16,59.99,3991242,0
+TRIP.US,D,20210322,000000,58,58.19,53.59,53.68,7737316,0
+TRIP.US,D,20210323,000000,53.53,53.53,48.92,49.39,7839674,0
+TRIP.US,D,20210324,000000,50.33,51.14,48.52,48.7,5520020,0
+TRIP.US,D,20210325,000000,47.38,54.35,46.67,54.11,7445456,0
+TRIP.US,D,20210326,000000,53.55,56.02,52.3,55.68,4814723,0
+TRIP.US,D,20210329,000000,55.7,56.94,52.52,53.75,2985676,0
+TRIP.US,D,20210330,000000,54.02,55.42,53.29,54.13,3088441,0
+TRIP.US,D,20210331,000000,54.465,55.405,53.56,53.79,2241482,0
+TRIP.US,D,20210401,000000,55.24,56.99,54.735,55.25,3003652,0
+TRIP.US,D,20210405,000000,56.91,57,54.63,56.79,2263846,0
+TRIP.US,D,20210406,000000,55.82,57.69,53.91,54.24,3504794,0
+TRIP.US,D,20210407,000000,54.76,55.43,52.07,52.89,2602606,0
+TRIP.US,D,20210408,000000,52.63,52.69,50.6,51.68,3548936,0
+TRIP.US,D,20210409,000000,52.26,52.55,50.88,52.49,1681824,0
+TRIP.US,D,20210412,000000,51.56,52.36,49.66,51.13,3352730,0
+TRIP.US,D,20210413,000000,50.5756,52.09,50.085,51.69,2808128,0
+TRIP.US,D,20210414,000000,52.26,53.18,51.72,52.53,2570412,0
+TRIP.US,D,20210415,000000,52.53,52.7,50.99,52.36,1665679,0
+TRIP.US,D,20210416,000000,52.48,53.5,51.41,52.58,2738860,0
+TRIP.US,D,20210419,000000,52.49,54.27,51.86,53.01,4110269,0
+TRIP.US,D,20210420,000000,52.07,52.45,46.46,47.5,8032389,0
+TRIP.US,D,20210421,000000,48.11,50.59,47.52,50.39,3788881,0
+TRIP.US,D,20210422,000000,50.38,51.31,48.76,49.665,4301372,0
+TRIP.US,D,20210423,000000,50.18,51.285,49.65,50.99,2828849,0
+TRIP.US,D,20210426,000000,51.7323,52,48.54,48.75,5274507,0
+TRIP.US,D,20210427,000000,49,49.38,48.19,48.45,2612714,0
+TRIP.US,D,20210428,000000,48.42,49.4806,47.96,48.85,2213095,0
+TRIP.US,D,20210429,000000,49.5,49.6685,47.0001,47.84,2813194,0
+TRIP.US,D,20210430,000000,47,47.45,46.03,47.13,3492082,0
+TRIP.US,D,20210503,000000,47.54,49.28,46.99,47.33,2698364,0
+TRIP.US,D,20210504,000000,47.02,47.49,44.76,47.18,3115340,0
+TRIP.US,D,20210505,000000,47.38,47.81,45.11,45.44,2333225,0
+TRIP.US,D,20210506,000000,45.2,45.6,43.21,44.71,4930468,0
+TRIP.US,D,20210507,000000,42.33,47.25,42.22,44.17,5358728,0
+TRIP.US,D,20210510,000000,43.81,45.99,43.81,44.7,3712293,0
+TRIP.US,D,20210511,000000,43.04,45.9,42.675,45.45,2622734,0
+TRIP.US,D,20210512,000000,44.73,44.75,40.75,41.16,5157611,0
+TRIP.US,D,20210513,000000,41.67,43,39.92,40.9,2658554,0
+TRIP.US,D,20210514,000000,41.68,43.09,41.22,42.17,2300013,0
+TRIP.US,D,20210517,000000,41.27,41.49,40.1,41,4815875,0
+TRIP.US,D,20210518,000000,41.6,42.11,41,41.27,2459676,0
+TRIP.US,D,20210519,000000,40.01,40.55,38.95,40.29,2122254,0
+TRIP.US,D,20210520,000000,40.51,41.03,39.88,40.26,2140564,0
+TRIP.US,D,20210521,000000,40.51,40.51,39.62,39.78,1815814,0
+TRIP.US,D,20210524,000000,40.24,41.28,39.802,40.9,2236488,0
+TRIP.US,D,20210525,000000,41.68,42.27,40.76,40.84,2490190,0
+TRIP.US,D,20210526,000000,40.82,41.92,40.2,41.52,2934656,0
+TRIP.US,D,20210527,000000,41.86,43.27,41.5,42.96,3963805,0
+TRIP.US,D,20210528,000000,43.83,43.83,42.5,43.45,2115161,0
+TRIP.US,D,20210601,000000,44.75,44.99,42.88,43.34,2384717,0
+TRIP.US,D,20210602,000000,43.8,43.9,41.7,42.44,3404550,0
+TRIP.US,D,20210603,000000,41.86,42.63,40.97,42.26,2449174,0
+TRIP.US,D,20210604,000000,42.21,42.43,40.89,41.26,2131696,0
+TRIP.US,D,20210607,000000,41.798,42.68,41.31,42.25,2068637,0
+TRIP.US,D,20210608,000000,42.58,43.02,41.43,41.65,1691242,0
+TRIP.US,D,20210609,000000,41.81,44.29,41.63,42.82,3400469,0
+TRIP.US,D,20210610,000000,42.955,43.18,40.56,41.83,2471711,0
+TRIP.US,D,20210611,000000,41.97,43.09,41.81,43.02,4061314,0
+TRIP.US,D,20210614,000000,42.78,42.8,40.64,40.66,2979437,0
+TRIP.US,D,20210615,000000,40.96,41.1748,40.1,40.57,2295075,0
+TRIP.US,D,20210616,000000,41.63,42.26,40.26,41.38,2816378,0
+TRIP.US,D,20210617,000000,40.72,42.6518,40.65,41,3675370,0
+TRIP.US,D,20210618,000000,40.53,41.05,39.65,40.8,3075747,0
+TRIP.US,D,20210621,000000,40.5,41.07,39.82,40.88,2228364,0
+TRIP.US,D,20210622,000000,40.93,41.09,39.87,40.55,2412791,0
+TRIP.US,D,20210623,000000,40.92,41.79,40.76,41.45,1490753,0
+TRIP.US,D,20210624,000000,41.65,42.41,41.2,42.11,1583125,0
+TRIP.US,D,20210625,000000,42.15,42.62,41.5,42.37,3117900,0
+TRIP.US,D,20210628,000000,42.2809,42.48,39.86,40.49,2726812,0
+TRIP.US,D,20210629,000000,40.6,40.78,39.88,40,1667057,0
+TRIP.US,D,20210630,000000,39.95,40.77,39.45,40.3,1406606,0
+TRIP.US,D,20210701,000000,40.42,41.3,40.42,40.57,1159993,0
+TRIP.US,D,20210702,000000,40.6,40.68,39.975,40.28,1373704,0
+TRIP.US,D,20210706,000000,40,40.21,38.78,39.41,1655587,0
+TRIP.US,D,20210707,000000,39.47,39.8,38.15,38.54,1871773,0
+TRIP.US,D,20210708,000000,37.44,38.48,37.2961,38,2344607,0
+TRIP.US,D,20210709,000000,38.59,39.39,38.4901,38.89,1270656,0
+TRIP.US,D,20210712,000000,38.56,38.88,37.45,37.87,2345487,0
+TRIP.US,D,20210713,000000,38.01,38.15,36.64,36.7,2250818,0
+TRIP.US,D,20210714,000000,36.82,37.3501,35.935,35.99,2765930,0
+TRIP.US,D,20210715,000000,36.01,36.49,35.37,36.23,2363007,0
+TRIP.US,D,20210716,000000,36.73,36.85,35.03,35.28,1745782,0
+TRIP.US,D,20210719,000000,34.3,35.49,34.05,34.27,3884523,0
+TRIP.US,D,20210720,000000,34.22,36.1,33.23,35.56,3231338,0
+TRIP.US,D,20210721,000000,35.82,37.22,35.82,36.64,1959617,0
+TRIP.US,D,20210722,000000,36.48,36.48,35.36,36.06,1423171,0
+TRIP.US,D,20210723,000000,36.27,36.46,35.4,36.26,1980447,0
+TRIP.US,D,20210726,000000,37.05,38.88,37.02,38.65,3412407,0
+TRIP.US,D,20210727,000000,38.13,38.74,37.27,38,2750662,0
+TRIP.US,D,20210728,000000,38.77,39.265,37.93,38.23,2146296,0
+TRIP.US,D,20210729,000000,38.25,38.71,37.58,38.29,1135207,0
+TRIP.US,D,20210730,000000,38.02,39.07,37.65,37.95,1582048,0
+TRIP.US,D,20210802,000000,38,39.41,37.75,38.28,2542552,0
+TRIP.US,D,20210803,000000,38.35,38.47,36.26,37.06,1891034,0
+TRIP.US,D,20210804,000000,36.56,37.42,35.81,36.05,1557284,0
+TRIP.US,D,20210805,000000,36.45,38.51,36.4,37.95,3352326,0
+TRIP.US,D,20210806,000000,38.51,38.8299,36.95,37.24,1850167,0
+TRIP.US,D,20210809,000000,37.03,37.08,35.621,36.02,2614370,0
+TRIP.US,D,20210810,000000,35.85,36.19,34.67,35.85,3211003,0
+TRIP.US,D,20210811,000000,35.74,36.69,35.07,36.61,2215642,0
+TRIP.US,D,20210812,000000,36.37,36.59,35.13,35.5,1196777,0
+TRIP.US,D,20210813,000000,35.44,35.51,34.54,34.95,1142175,0
+TRIP.US,D,20210816,000000,34.57,34.57,33.37,33.55,2516335,0
+TRIP.US,D,20210817,000000,33.25,33.25,32.27,33.1,3113774,0
+TRIP.US,D,20210818,000000,33.14,34.25,32.67,33.55,2134957,0
+TRIP.US,D,20210819,000000,33.24,33.49,32.06,32.61,1331919,0
+TRIP.US,D,20210820,000000,32.47,32.77,32.19,32.66,1191155,0
+TRIP.US,D,20210823,000000,32.85,33.869,32.85,33.73,1279091,0
+TRIP.US,D,20210824,000000,34.15,35.16,34.14,34.99,1922967,0
+TRIP.US,D,20210825,000000,35.16,36.3999,34.74,36.01,2054855,0
+TRIP.US,D,20210826,000000,35.73,36.36,35.31,35.61,2105703,0
+TRIP.US,D,20210827,000000,35.59,36.51,35.5159,36.16,1214181,0
+TRIP.US,D,20210830,000000,36.15,36.365,34.41,34.46,2009718,0
+TRIP.US,D,20210831,000000,34.755,35.58,34.615,35,2877813,0
+TRIP.US,D,20210901,000000,35.04,35.45,34.475,34.57,1479618,0
+TRIP.US,D,20210902,000000,34.81,35.99,34.51,34.54,1891806,0
+TRIP.US,D,20210903,000000,34.16,34.545,33.68,33.94,1439929,0
+TRIP.US,D,20210907,000000,34.06,34.98,34.06,34.72,1744371,0
+TRIP.US,D,20210908,000000,34.29,35.66,33.9317,34.33,1834405,0
+TRIP.US,D,20210909,000000,34.58,35.48,34.25,34.76,1701511,0
+TRIP.US,D,20210910,000000,34.86,35.14,34.44,34.58,1591053,0
+TRIP.US,D,20210913,000000,35,36.74,34.94,36.32,2420265,0
+TRIP.US,D,20210914,000000,36.1258,36.425,35.265,35.46,1693674,0
+TRIP.US,D,20210915,000000,35.55,35.95,35.02,35.83,1657852,0
+TRIP.US,D,20210916,000000,35.89,36.29,35.6,35.73,947182,0
+TRIP.US,D,20210917,000000,35.86,36.57,35.39,35.79,2526855,0
+TRIP.US,D,20210920,000000,34.396,34.66,32.5,33.07,7319065,0
+TRIP.US,D,20210921,000000,33.06,33.2,31.905,32.41,2938388,0
+TRIP.US,D,20210922,000000,32.72,33.875,32.54,33.48,3865542,0
+TRIP.US,D,20210923,000000,33.9,35.59,33.71,35.36,2859186,0
+TRIP.US,D,20210924,000000,35.1,37.17,35,36.62,3592709,0
+TRIP.US,D,20210927,000000,36.69,37.6,36.12,36.2,1940440,0
+TRIP.US,D,20210928,000000,35.85,35.94,34.86,34.94,1655326,0
+TRIP.US,D,20210929,000000,35.35,35.355,33.9679,34.06,2425591,0
+TRIP.US,D,20210930,000000,34.05,34.3,33.14,33.85,1861580,0
+TRIP.US,D,20211001,000000,34.42,37.45,34.42,36.99,4421399,0
+TRIP.US,D,20211004,000000,36.91,37.27,35.92,36.02,1771329,0
+TRIP.US,D,20211005,000000,36.05,36.85,35.46,35.8,1955726,0
+TRIP.US,D,20211006,000000,35.155,36.44,35.1,36.42,1635494,0
+TRIP.US,D,20211007,000000,36.74,36.84,35.77,35.96,1761938,0
+TRIP.US,D,20211008,000000,36.18,37.06,36.01,36.03,1084167,0
+TRIP.US,D,20211011,000000,36.11,36.76,35.86,35.92,1267738,0
+TRIP.US,D,20211012,000000,35.92,36.51,35.77,36.42,843369,0
+TRIP.US,D,20211013,000000,36.45,36.9845,35.935,36.02,1217083,0
+TRIP.US,D,20211014,000000,36.38,37.41,36.22,37.33,1548070,0
+TRIP.US,D,20211015,000000,37.898,39.04,37.59,37.86,2705873,0
+TRIP.US,D,20211018,000000,37.3,38.06,37.03,37.22,2081194,0
+TRIP.US,D,20211019,000000,37.38,37.65,36.19,36.26,1246447,0
+TRIP.US,D,20211020,000000,36.26,36.375,34.6195,34.99,2814139,0
+TRIP.US,D,20211021,000000,34.85,35.21,34.24,34.57,1269519,0
+TRIP.US,D,20211022,000000,34.35,34.35,33.42,34.04,1678814,0
+TRIP.US,D,20211025,000000,33.94,34.59,33.57,34.45,1348069,0
+TRIP.US,D,20211026,000000,34.73,34.7879,33.64,33.97,971286,0
+TRIP.US,D,20211027,000000,33.73,33.92,33.06,33.09,1238797,0
+TRIP.US,D,20211028,000000,33.2,33.43,32.76,33.32,1164913,0
+TRIP.US,D,20211029,000000,33.52,33.6799,32.52,32.97,1729060,0
+TRIP.US,D,20211101,000000,31.53,33.11,31.31,32.8,3038653,0
+TRIP.US,D,20211102,000000,33.03,33.05,31.82,32.19,2111996,0
+TRIP.US,D,20211103,000000,32.27,33.09,31.97,32.83,1677205,0
+TRIP.US,D,20211104,000000,33.5,33.64,32.46,32.48,1577613,0
+TRIP.US,D,20211105,000000,35.165,36.39,34.66,35.04,4599581,0
+TRIP.US,D,20211108,000000,35.77,37.21,34.68,34.87,7792024,0
+TRIP.US,D,20211109,000000,31.53,33.27,31,31.33,10131263,0
+TRIP.US,D,20211110,000000,31.01,32,30.615,30.91,3500343,0
+TRIP.US,D,20211111,000000,30.71,31.7,30.52,30.68,4450573,0
+TRIP.US,D,20211112,000000,30.97,31.33,30.52,30.79,2840189,0
+TRIP.US,D,20211115,000000,31.01,31.789,30.45,31.49,3058588,0
+TRIP.US,D,20211116,000000,31.24,31.55,30.285,30.55,2853554,0
+TRIP.US,D,20211117,000000,30.5,30.91,29.76,30.02,2457196,0
+TRIP.US,D,20211118,000000,30.095,30.435,28.861,29.78,2449645,0
+TRIP.US,D,20211119,000000,29.14,29.67,28.65,28.95,3328355,0
+TRIP.US,D,20211122,000000,29.005,29.08,27.62,28.17,3159629,0
+TRIP.US,D,20211123,000000,28.31,28.84,27.72,28.4,2391962,0
+TRIP.US,D,20211124,000000,28.21,28.65,27.6701,28.21,1586293,0
+TRIP.US,D,20211126,000000,25.88,26.81,25.51,26.75,5310698,0
+TRIP.US,D,20211129,000000,27.49,27.88,26.18,26.58,3180118,0
+TRIP.US,D,20211130,000000,26.15,26.69,25.07,25.86,4671194,0
+TRIP.US,D,20211201,000000,26.6,27.28,25.05,25.05,4079386,0
+TRIP.US,D,20211202,000000,25.15,25.87,24.48,25.66,3253587,0
+TRIP.US,D,20211203,000000,25.82,25.82,24.42,24.75,2316155,0
+TRIP.US,D,20211206,000000,25.02,27.58,24.83,26.95,3859407,0
+TRIP.US,D,20211207,000000,28.24,28.28,26.74,26.88,3101580,0
+TRIP.US,D,20211208,000000,27.05,28.15,26.8,27.19,3033268,0
+TRIP.US,D,20211209,000000,26.95,27.3175,26.55,26.76,1876454,0
+TRIP.US,D,20211210,000000,27.05,27.6,26.15,26.43,2414418,0
+TRIP.US,D,20211213,000000,26,26,25.13,25.37,2730243,0
+TRIP.US,D,20211214,000000,25.11,25.7441,24.95,25.14,1935739,0
+TRIP.US,D,20211215,000000,25.015,25.05,23.62,24.87,3270626,0
+TRIP.US,D,20211216,000000,25.12,25.4,23.74,24.09,2308574,0
+TRIP.US,D,20211217,000000,24.05,25.7,23.52,25.68,4323604,0
+TRIP.US,D,20211220,000000,24.89,25.34,24.24,24.71,2609877,0
+TRIP.US,D,20211221,000000,25.23,26.92,25.177,26.65,3577820,0
+TRIP.US,D,20211222,000000,26.48,27.1,26.16,26.73,1773222,0
+TRIP.US,D,20211223,000000,26.69,27.7,26.67,27.26,2130039,0
+TRIP.US,D,20211227,000000,27.09,27.41,26.79,27.24,1617710,0
+TRIP.US,D,20211228,000000,27.0439,27.77,27.02,27.37,1437481,0
+TRIP.US,D,20211229,000000,27.21,27.72,26.88,27.21,2201415,0
+TRIP.US,D,20211230,000000,27.21,27.96,27.115,27.6,1442511,0
+TRIP.US,D,20211231,000000,27.69,28.09,27.15,27.26,1708933,0
+TRIP.US,D,20220103,000000,27.68,28.5,27.595,28.45,2335959,0
+TRIP.US,D,20220104,000000,28.882,29.2,28.48,29.02,3753305,0
+TRIP.US,D,20220105,000000,28.91,29.42,28.2,28.27,2749337,0
+TRIP.US,D,20220106,000000,28.42,29.01,27.8,28.01,1839258,0
+TRIP.US,D,20220107,000000,27.99,28.51,27.675,28.23,1686504,0
+TRIP.US,D,20220110,000000,28.07,28.61,26.73,28.54,2880373,0
+TRIP.US,D,20220111,000000,28.54,29.635,28.26,29.15,2982925,0
+TRIP.US,D,20220112,000000,29.14,29.62,28.59,28.72,1635564,0
+TRIP.US,D,20220113,000000,28.92,29.62,28.645,28.76,2118139,0
+TRIP.US,D,20220114,000000,28.6,29.2,28.2,28.96,1835906,0
+TRIP.US,D,20220118,000000,28.43,29.11,28.02,28.14,2167841,0
+TRIP.US,D,20220119,000000,28.19,28.94,27.96,27.99,2584318,0
+TRIP.US,D,20220120,000000,28.11,29.44,27.91,27.98,1830899,0
+TRIP.US,D,20220121,000000,27.64,28.14,27.06,27.49,3110809,0
+TRIP.US,D,20220124,000000,26.6983,26.75,24.505,26.68,5198495,0
+TRIP.US,D,20220125,000000,26.04,26.895,25.77,26.66,2315229,0
+TRIP.US,D,20220126,000000,27.36,27.58,25.85,26.05,4191118,0
+TRIP.US,D,20220127,000000,26.315,26.74,25.05,25.1,2725128,0
+TRIP.US,D,20220128,000000,25.1,25.86,24.36,25.85,2358820,0
+TRIP.US,D,20220131,000000,25.78,27.39,25.6,27.15,3154068,0
+TRIP.US,D,20220201,000000,27.2,27.96,27.06,27.66,2663790,0
+TRIP.US,D,20220202,000000,27.92,27.92,26.99,27.68,1983582,0
+TRIP.US,D,20220203,000000,26.92,27.64,26.445,26.54,1611563,0
+TRIP.US,D,20220204,000000,26.6,27.35,26.2,27.05,2141237,0
+TRIP.US,D,20220207,000000,27.36,28.02,27,27.87,2255679,0
+TRIP.US,D,20220208,000000,27.91,28.35,27.46,28,1860442,0
+TRIP.US,D,20220209,000000,28.41,29.41,28.41,29.4,2058156,0
+TRIP.US,D,20220210,000000,29.14,30.08,28.82,29.34,2296124,0
+TRIP.US,D,20220211,000000,29.62,30.48,28.48,28.61,2989553,0
+TRIP.US,D,20220214,000000,28.64,29.45,28.13,28.37,1689287,0
+TRIP.US,D,20220215,000000,29.09,30.21,28.91,30.07,2578079,0
+TRIP.US,D,20220216,000000,29.86,30.25,29.22,29.23,3918068,0
+TRIP.US,D,20220217,000000,26.63,28.91,26.55,28.5,5252553,0
+TRIP.US,D,20220218,000000,28.2,29.43,27.7,27.97,4136116,0
+TRIP.US,D,20220222,000000,27.64,27.86,26.835,27.12,2403992,0
+TRIP.US,D,20220223,000000,27.41,27.74,26.56,26.58,1910927,0
+TRIP.US,D,20220224,000000,24.711,26.76,24.67,26.69,4778128,0
+TRIP.US,D,20220225,000000,27.1,27.275,25.825,26.39,2549130,0
+TRIP.US,D,20220228,000000,26.04,26.31,25.08,25.44,2443265,0
+TRIP.US,D,20220301,000000,25.19,25.28,23.38,23.68,3730507,0
+TRIP.US,D,20220302,000000,23.89,24.86,23.83,24.75,2024932,0
+TRIP.US,D,20220303,000000,24.78,24.84,22.995,23.21,2241463,0
+TRIP.US,D,20220304,000000,23,23.04,21.38,21.58,4061852,0
+TRIP.US,D,20220307,000000,21.43,21.8,20.25,20.65,5773375,0
+TRIP.US,D,20220308,000000,21,23.515,20.72,23.08,5162411,0
+TRIP.US,D,20220309,000000,24.1,24.51,23.57,23.81,3362760,0
+TRIP.US,D,20220310,000000,23.14,24.38,23.06,24.02,1764729,0
+TRIP.US,D,20220311,000000,24.51,24.56,23.52,23.55,1809810,0
+TRIP.US,D,20220314,000000,23.43,24.21,23.38,23.73,2019678,0
+TRIP.US,D,20220315,000000,24.04,24.25,23.43,24.08,2301631,0
+TRIP.US,D,20220316,000000,24.56,25.6,24.52,25.46,2266077,0
+TRIP.US,D,20220317,000000,25,25.095,24.17,24.92,2126299,0
+TRIP.US,D,20220318,000000,24.74,25.52,24.63,25.38,1832306,0
+TRIP.US,D,20220321,000000,25.32,25.36,24.44,24.93,1605969,0
+TRIP.US,D,20220322,000000,25.19,26.12,25.07,25.91,1911247,0
+TRIP.US,D,20220323,000000,25.6,26.04,25.345,25.55,1185300,0
+TRIP.US,D,20220324,000000,25.73,26.27,25.23,26.24,1029071,0
+TRIP.US,D,20220325,000000,26.29,26.56,25.83,26.28,1075634,0
+TRIP.US,D,20220328,000000,26.4,26.57,25.68,26.22,1094719,0
+TRIP.US,D,20220329,000000,26.96,27.999,26.79,27.67,2056253,0
+TRIP.US,D,20220330,000000,27.3,27.83,26.94,27.08,1044809,0
+TRIP.US,D,20220331,000000,27.23,27.68,27.11,27.12,1254912,0
+TRIP.US,D,20220401,000000,27.46,27.79,27.165,27.4,1330821,0
+TRIP.US,D,20220404,000000,27.6,28.1,27.32,28.08,1192515,0
+TRIP.US,D,20220405,000000,28.23,28.28,26.92,27.1,1611087,0
+TRIP.US,D,20220406,000000,26.74,26.74,25.8,26.04,1796836,0
+TRIP.US,D,20220407,000000,26.03,26.17,25.1278,25.7,1083490,0
+TRIP.US,D,20220408,000000,25.47,25.76,25.235,25.3,943572,0
+TRIP.US,D,20220411,000000,25.05,25.87,24.8,25.02,1525396,0
+TRIP.US,D,20220412,000000,25.46,25.48,24.47,24.68,1501055,0
+TRIP.US,D,20220413,000000,24.92,26.23,24.91,26.2,1420708,0
+TRIP.US,D,20220414,000000,26.35,27.47,26.35,26.83,1511861,0
+TRIP.US,D,20220418,000000,26.79,27.23,26.55,26.73,1419117,0
+TRIP.US,D,20220419,000000,26.79,27.92,26.58,27.85,1614494,0
+TRIP.US,D,20220420,000000,27.7,27.785,26.655,26.7,1476070,0
+TRIP.US,D,20220421,000000,27.67,27.94,26.21,26.28,2222217,0
+TRIP.US,D,20220422,000000,26,26.3051,25.42,25.73,2049240,0
+TRIP.US,D,20220425,000000,25.435,26.165,25.26,26.09,1247697,0
+TRIP.US,D,20220426,000000,25.88,26.03,24.88,24.94,1620106,0
+TRIP.US,D,20220427,000000,24.68,25.635,24.68,25.54,1608792,0
+TRIP.US,D,20220428,000000,26.08,26.48,25.29,26.36,1657377,0
+TRIP.US,D,20220429,000000,26,26.68,25.595,25.67,1515142,0
+TRIP.US,D,20220502,000000,25.51,25.82,24.65,25.28,2144409,0
+TRIP.US,D,20220503,000000,25.28,25.36,24.49,24.79,2136466,0
+TRIP.US,D,20220504,000000,24.92,24.99,23.81,24.55,2773952,0
+TRIP.US,D,20220505,000000,26.18,27.43,25.13,25.8,6500354,0
+TRIP.US,D,20220506,000000,25.18,25.53,22.83,22.87,3598955,0
+TRIP.US,D,20220509,000000,22.44,22.77,21.13,21.21,3801495,0
+TRIP.US,D,20220510,000000,21.73,22.83,20.875,22.62,3568430,0
+TRIP.US,D,20220511,000000,22.86,24.13,22.65,22.84,3110696,0
+TRIP.US,D,20220512,000000,22.73,23.58,22.33,22.81,2181294,0
+TRIP.US,D,20220513,000000,23.4,25.12,23.17,24.77,3605304,0
+TRIP.US,D,20220516,000000,24.82,25.28,24.13,24.2,1511950,0
+TRIP.US,D,20220517,000000,24.86,25.75,24.635,25.37,1934866,0
+TRIP.US,D,20220518,000000,25.08,25.86,24.77,24.89,1482249,0
+TRIP.US,D,20220519,000000,24.69,25.59,24.64,25.04,1845065,0
+TRIP.US,D,20220520,000000,25.49,25.49,24.04,24.65,1580605,0
+TRIP.US,D,20220523,000000,24.76,24.76,23.36,23.52,2138720,0
+TRIP.US,D,20220524,000000,23.11,23.11,21.92,22.11,2787287,0
+TRIP.US,D,20220525,000000,21.95,23.54,21.89,23.45,1867489,0
+TRIP.US,D,20220526,000000,23.7,25.61,23.7,25.17,2760400,0
+TRIP.US,D,20220527,000000,25.38,26.02,25.21,25.59,1965147,0
+TRIP.US,D,20220531,000000,25.31,25.51,24.49,24.84,2748463,0
+TRIP.US,D,20220601,000000,24.955,25.52,23.79,24.23,3681837,0
+TRIP.US,D,20220602,000000,24.05,25.16,23.86,25.13,1526533,0
+TRIP.US,D,20220603,000000,24.72,24.9,24.33,24.55,1259181,0
+TRIP.US,D,20220606,000000,24.79,25.15,24.56,24.87,1101189,0
+TRIP.US,D,20220607,000000,24.38,24.855,24.34,24.63,1536550,0
+TRIP.US,D,20220608,000000,24.58,24.79,24.15,24.43,1584485,0
+TRIP.US,D,20220609,000000,24.24,24.34,23.28,23.33,1695018,0
+TRIP.US,D,20220610,000000,22.77,23.2,22.025,22.11,2881024,0
+TRIP.US,D,20220613,000000,21.2,21.37,19.68,19.73,4731710,0
+TRIP.US,D,20220614,000000,20.01,20.02,19.13,19.53,2502598,0
+TRIP.US,D,20220615,000000,19.81,20.36,19.55,20,2565666,0
+TRIP.US,D,20220616,000000,19.24,19.47,18.1001,18.29,4863459,0
+TRIP.US,D,20220617,000000,18.48,19.84,18.45,19.4,3839879,0
+TRIP.US,D,20220621,000000,19.7,19.895,18.75,18.78,2579408,0
+TRIP.US,D,20220622,000000,18.51,18.9184,18.37,18.4,2619657,0
+TRIP.US,D,20220623,000000,18.49,18.78,18.001,18.3,2241395,0
+TRIP.US,D,20220624,000000,18.51,19.34,18.41,19.32,4042516,0
+TRIP.US,D,20220627,000000,19.36,19.62,19.06,19.36,2329514,0
+TRIP.US,D,20220628,000000,19.6,20.43,18.9,18.91,1794659,0
+TRIP.US,D,20220629,000000,18.73,18.73,17.71,18.4,2462971,0
+TRIP.US,D,20220630,000000,18.09,18.35,17.435,17.8,2809432,0
+TRIP.US,D,20220701,000000,17.78,18.48,17.7,18.47,1675768,0
+TRIP.US,D,20220705,000000,17.99,18.835,17.53,18.82,1990956,0
+TRIP.US,D,20220706,000000,18.86,19.09,17.96,18.17,1936571,0
+TRIP.US,D,20220707,000000,18.49,18.93,18.44,18.71,1484840,0
+TRIP.US,D,20220708,000000,18.53,18.742,18.01,18.4,1630733,0
+TRIP.US,D,20220711,000000,18,18.13,17.33,17.62,1581071,0
+TRIP.US,D,20220712,000000,17.6,18,17.53,17.75,1253059,0
+TRIP.US,D,20220713,000000,17.28,17.84,17.04,17.8,1311086,0
+TRIP.US,D,20220714,000000,17.55,17.69,17.17,17.21,1130414,0
+TRIP.US,D,20220715,000000,17.45,17.6,16.87,17.34,2295093,0
+TRIP.US,D,20220718,000000,17.83,18.65,17.83,18.1,3250108,0
+TRIP.US,D,20220719,000000,18.38,19.095,18.38,19.04,1738218,0
+TRIP.US,D,20220720,000000,19.09,19.475,18.89,19.32,1697487,0
+TRIP.US,D,20220721,000000,19,19.08,18.42,18.78,1447955,0
+TRIP.US,D,20220722,000000,18.73,18.95,18.295,18.48,1745453,0
+TRIP.US,D,20220725,000000,18.48,18.86,18.14,18.83,1364022,0
+TRIP.US,D,20220726,000000,18.7,18.7,17.98,17.98,1649031,0
+TRIP.US,D,20220727,000000,18.42,19.25,18.38,19.2,1798552,0
+TRIP.US,D,20220728,000000,19.2,19.48,18.47,19.02,1941547,0
+TRIP.US,D,20220729,000000,18.92,19.08,18.69,19.01,1561509,0
+TRIP.US,D,20220801,000000,18.73,19.055,18.27,18.92,1857921,0
+TRIP.US,D,20220802,000000,18.64,19.67,18.61,19.43,1840179,0
+TRIP.US,D,20220803,000000,19.57,20.265,19.51,20.17,1636128,0
+TRIP.US,D,20220804,000000,20.13,20.51,20.0311,20.06,2253785,0
+TRIP.US,D,20220805,000000,20.75,24.32,20.74,23.86,7865069,0
+TRIP.US,D,20220808,000000,24.45,25.395,24.14,24.84,3449924,0
+TRIP.US,D,20220809,000000,24.65,25.11,24.61,24.95,2682546,0
+TRIP.US,D,20220810,000000,25.58,26.3432,25.58,26.07,2823231,0
+TRIP.US,D,20220811,000000,26.46,26.92,25.925,26.05,2357194,0
+TRIP.US,D,20220812,000000,26.4,27.47,26.26,27.34,2019732,0
+TRIP.US,D,20220815,000000,26.98,27.435,26.71,27.26,1579318,0
+TRIP.US,D,20220816,000000,27.13,28.05,26.94,28,1766811,0
+TRIP.US,D,20220817,000000,27.44,27.66,27.06,27.32,1655010,0
+TRIP.US,D,20220818,000000,27.3,27.35,26.6,27.15,1450556,0
+TRIP.US,D,20220819,000000,26.62,26.75,26.205,26.36,1277891,0
+TRIP.US,D,20220822,000000,25.75,25.86,25.205,25.32,1572545,0
+TRIP.US,D,20220823,000000,25.57,25.74,25.11,25.14,1615849,0
+TRIP.US,D,20220824,000000,25,25.39,24.9,25.16,1336537,0
+TRIP.US,D,20220825,000000,25.61,26.03,25.44,25.61,1128261,0
+TRIP.US,D,20220826,000000,25.71,25.95,24.915,25.04,1371039,0
+TRIP.US,D,20220829,000000,24.63,24.99,24.405,24.58,1453037,0
+TRIP.US,D,20220830,000000,24.69,24.95,23.64,23.69,1936598,0
+TRIP.US,D,20220831,000000,24.2,24.36,23.73,23.8,1483535,0
+TRIP.US,D,20220901,000000,23.62,23.62,22.64,23.51,1611018,0
+TRIP.US,D,20220902,000000,23.76,24.01,23.21,23.4,1180684,0
+TRIP.US,D,20220906,000000,23.5,23.705,22.82,23.47,1375350,0
+TRIP.US,D,20220907,000000,23.36,24.145,23.36,24.08,1422424,0
+TRIP.US,D,20220908,000000,24.04,24.64,23.795,24.52,1434176,0
+TRIP.US,D,20220909,000000,24.84,25.3,24.73,25.26,1594051,0
+TRIP.US,D,20220912,000000,25.59,25.91,25.46,25.66,1638511,0
+TRIP.US,D,20220913,000000,24.92,25.545,24.68,25.25,1999341,0
+TRIP.US,D,20220914,000000,25.35,25.83,24.9,25.82,1561179,0
+TRIP.US,D,20220915,000000,25.5,26.86,25.5,25.86,1515471,0
+TRIP.US,D,20220916,000000,25.35,25.45,24.275,24.39,2742423,0
+TRIP.US,D,20220919,000000,23.83,24.46,23.78,24.32,1373136,0
+TRIP.US,D,20220920,000000,24.31,25.095,24.25,24.62,1233192,0
+TRIP.US,D,20220921,000000,24.62,24.63,22.9101,23.53,2551072,0
+TRIP.US,D,20220922,000000,23.67,23.83,22.29,22.46,2000203,0
+TRIP.US,D,20220923,000000,22.05,22.53,21.58,22.06,1871822,0
+TRIP.US,D,20220926,000000,22.02,22.7,21.81,21.84,2271013,0
+TRIP.US,D,20220927,000000,22.3,22.76,21.99,22.29,1198287,0
+TRIP.US,D,20220928,000000,22.35,23.04,22.08,22.99,1461963,0
+TRIP.US,D,20220929,000000,22.49,22.695,22.005,22.37,1326704,0
+TRIP.US,D,20220930,000000,22.13,22.83,22.04,22.08,1185920,0
+TRIP.US,D,20221003,000000,22.28,22.65,21.42,22,1685762,0
+TRIP.US,D,20221004,000000,22.69,23.68,22.65,23.62,1514654,0
+TRIP.US,D,20221005,000000,23.2,23.65,22.68,23.31,1680446,0
+TRIP.US,D,20221006,000000,23.23,23.56,22.78,23.26,1486998,0
+TRIP.US,D,20221007,000000,22.84,23.125,22.51,22.88,1214590,0
+TRIP.US,D,20221010,000000,22.85,22.97,22.1,22.31,934161,0
+TRIP.US,D,20221011,000000,22.53,22.65,21.73,22.17,1593883,0
+TRIP.US,D,20221012,000000,21.98,22.96,21.83,22.94,2166110,0
+TRIP.US,D,20221013,000000,22.63,23.12,21.91,22.67,2380954,0
+TRIP.US,D,20221014,000000,23.1,23.31,22.17,22.21,1229542,0
+TRIP.US,D,20221017,000000,22.59,23.34,22.52,23.3,2466462,0
+TRIP.US,D,20221018,000000,23.94,24.4,23.59,24.39,2275893,0
+TRIP.US,D,20221019,000000,23.85,24.19,23.305,23.61,2914354,0
+TRIP.US,D,20221020,000000,23.56,24.6,23.49,23.68,2197550,0
+TRIP.US,D,20221021,000000,23.42,24.44,23.12,24.44,1711150,0
+TRIP.US,D,20221024,000000,24.5,24.5,23.7,23.99,1781884,0
+TRIP.US,D,20221025,000000,23.72,24.305,23.72,24.01,3265153,0
+TRIP.US,D,20221026,000000,23.77,24.34,23.38,23.55,1544949,0
+TRIP.US,D,20221027,000000,23.72,24.05,23.37,23.43,1008819,0
+TRIP.US,D,20221028,000000,23.43,23.87,22.89,23.49,1706180,0
+TRIP.US,D,20221031,000000,23.6,23.99,23.55,23.62,1576327,0
+TRIP.US,D,20221101,000000,24.25,24.68,23.91,23.93,1492530,0
+TRIP.US,D,20221102,000000,23.6,23.7,22.68,22.74,2188307,0
+TRIP.US,D,20221103,000000,22.52,23.43,22.39,23.17,1867729,0
+TRIP.US,D,20221104,000000,23.68,24.31,23.22,23.72,2623733,0
+TRIP.US,D,20221107,000000,23.98,24.03,22.82,23.8,3718280,0
+TRIP.US,D,20221108,000000,18.41,19.99,18,19.68,14842446,0
+TRIP.US,D,20221109,000000,19.43,20.56,19.04,19.91,6641910,0
+TRIP.US,D,20221110,000000,20.7,20.9675,20.3,20.86,4694374,0
+TRIP.US,D,20221111,000000,21.08,22.18,21.08,22.17,3160919,0
+TRIP.US,D,20221114,000000,21.92,22.63,21.48,21.52,2141217,0
+TRIP.US,D,20221115,000000,21.93,22.16,21.11,21.33,3467819,0
+TRIP.US,D,20221116,000000,21,21.08,20.28,20.34,3473663,0
+TRIP.US,D,20221117,000000,20.05,20.5,19.845,20.26,2122946,0
+TRIP.US,D,20221118,000000,20.6,20.6,19.67,19.91,1991795,0
+TRIP.US,D,20221121,000000,19.66,19.99,19.06,19.09,2537445,0
+TRIP.US,D,20221122,000000,19.23,19.56,18.6799,19.54,1764395,0
+TRIP.US,D,20221123,000000,19.57,19.87,19.41,19.64,1310908,0
+TRIP.US,D,20221125,000000,19.52,19.96,19.455,19.83,834047,0
+TRIP.US,D,20221128,000000,19.61,19.94,19.3,19.45,1869194,0
+TRIP.US,D,20221129,000000,19.65,19.91,19.455,19.58,1436263,0
+TRIP.US,D,20221130,000000,19.68,20.42,19.42,20.39,1721188,0
+TRIP.US,D,20221201,000000,20.32,20.995,20.26,20.62,1741059,0
+TRIP.US,D,20221202,000000,20.45,20.51,20.14,20.31,1164275,0
+TRIP.US,D,20221205,000000,20.22,20.3794,19.515,19.58,1316116,0
+TRIP.US,D,20221206,000000,19.6,19.9,18.955,19.02,1693291,0
+TRIP.US,D,20221207,000000,18.036,18.28,17.53,17.8,4200697,0
+TRIP.US,D,20221208,000000,17.94,18.9,17.94,18.64,3097648,0
+TRIP.US,D,20221209,000000,18.62,18.79,18.41,18.49,2578558,0
+TRIP.US,D,20221212,000000,18.44,18.64,18.24,18.56,1656828,0
+TRIP.US,D,20221213,000000,19.33,19.4,18.61,18.93,2950182,0
+TRIP.US,D,20221214,000000,18.92,18.97,18.35,18.68,3109298,0
+TRIP.US,D,20221215,000000,18.37,18.5,18,18.16,3119655,0
+TRIP.US,D,20221216,000000,18,18.25,17.79,18,3789847,0
+TRIP.US,D,20221219,000000,17.94,17.94,17.145,17.26,2337369,0
+TRIP.US,D,20221220,000000,17.16,17.575,17.16,17.49,1584626,0
+TRIP.US,D,20221221,000000,17.66,18.05,17.63,17.8,1547772,0
+TRIP.US,D,20221222,000000,17.68,17.68,17.18,17.48,1620722,0
+TRIP.US,D,20221223,000000,17.48,17.855,17.34,17.85,1315356,0
+TRIP.US,D,20221227,000000,17.65,17.82,17.49,17.61,1035770,0
+TRIP.US,D,20221228,000000,17.48,17.66,17.2,17.26,1794613,0
+TRIP.US,D,20221229,000000,17.39,17.9,17.36,17.86,1593377,0
+TRIP.US,D,20221230,000000,17.61,18,17.5,17.98,1395735,0
+TRIP.US,D,20230103,000000,18.23,18.45,18.0008,18.31,1808348,0
+TRIP.US,D,20230104,000000,18.5,19.23,18.43,19.21,1977417,0
+TRIP.US,D,20230105,000000,19.12,19.57,19.01,19.38,2568506,0
+TRIP.US,D,20230106,000000,19.53,19.67,19.41,19.64,1598083,0
+TRIP.US,D,20230109,000000,19.92,20.53,19.82,20.22,3156788,0
+TRIP.US,D,20230110,000000,20.27,20.67,20.23,20.58,1539373,0
+TRIP.US,D,20230111,000000,20.49,20.94,20.3533,20.63,1468631,0
+TRIP.US,D,20230112,000000,20.8,21.05,20.37,21.03,1397989,0
+TRIP.US,D,20230113,000000,20.9,21.36,20.83,21.35,1038117,0
+TRIP.US,D,20230117,000000,21.39,21.805,21.24,21.69,1763265,0
+TRIP.US,D,20230118,000000,21.99,22.3,21.675,21.68,1922217,0
+TRIP.US,D,20230119,000000,21.27,22,21.27,21.79,1891796,0
+TRIP.US,D,20230120,000000,22,22.755,21.71,22.67,2012366,0
+TRIP.US,D,20230123,000000,22.78,23.03,22.68,22.96,1320241,0
+TRIP.US,D,20230124,000000,22.9,23.06,22.63,22.74,1774697,0
+TRIP.US,D,20230125,000000,22.5,23.015,22.37,22.98,1545491,0
+TRIP.US,D,20230126,000000,23.3,23.44,22.71,23.08,1305511,0
+TRIP.US,D,20230127,000000,23.08,23.465,23.075,23.37,1002709,0
+TRIP.US,D,20230130,000000,23.04,23.34,22.91,22.92,1420481,0
+TRIP.US,D,20230131,000000,22.98,23.3,22.89,23.3,1433016,0
+TRIP.US,D,20230201,000000,23.35,24.015,23.19,23.8,3842546,0
+TRIP.US,D,20230202,000000,24.16,25.27,24.08,24.61,3618237,0
+TRIP.US,D,20230203,000000,24.072,24.535,23.785,23.93,2670767,0
+TRIP.US,D,20230206,000000,23.71,24.0398,23.5601,23.71,1989600,0
+TRIP.US,D,20230207,000000,23.9,24.26,23.506,24.17,1577485,0
+TRIP.US,D,20230208,000000,25.94,26.15,24.915,25.09,4825024,0
+TRIP.US,D,20230209,000000,25.53,25.8499,25.22,25.32,3016000,0
+TRIP.US,D,20230210,000000,24.845,25.01,23.8,24.06,2805407,0
+TRIP.US,D,20230213,000000,24.1,24.515,23.98,24.42,2451717,0
+TRIP.US,D,20230214,000000,24.26,25.19,23.96,25.13,3530320,0
+TRIP.US,D,20230215,000000,26.935,27.3,24.9408,25.2,8681480,0
+TRIP.US,D,20230216,000000,23.854,24.11,22.335,22.57,6033870,0
+TRIP.US,D,20230217,000000,22.3,22.35,21.595,21.89,4299979,0
+TRIP.US,D,20230221,000000,21.4,22.745,21.38,22.22,3118943,0
+TRIP.US,D,20230222,000000,22.22,22.81,22.14,22.24,2291504,0
+TRIP.US,D,20230223,000000,22.37,22.54,22.105,22.39,1801032,0
+TRIP.US,D,20230224,000000,21.94,22.14,21.445,21.59,1847631,0
+TRIP.US,D,20230227,000000,21.77,21.95,21.62,21.71,1777713,0
+TRIP.US,D,20230228,000000,21.72,21.96,21.485,21.57,1635018,0
+TRIP.US,D,20230301,000000,21.6,21.71,21.325,21.4,1312485,0
+TRIP.US,D,20230302,000000,21.14,21.28,20.85,21.26,1441972,0
+TRIP.US,D,20230303,000000,21.38,21.63,21.12,21.36,1418160,0
+TRIP.US,D,20230306,000000,21.36,21.615,21.21,21.32,1229818,0
+TRIP.US,D,20230307,000000,21.24,21.49,20.97,21.08,1320314,0
+TRIP.US,D,20230308,000000,20.98,21.07,20.56,20.83,1327251,0
+TRIP.US,D,20230309,000000,20.8,20.82,20.025,20.04,1845304,0
+TRIP.US,D,20230310,000000,20.01,20.07,19.505,19.61,2583693,0
+TRIP.US,D,20230313,000000,19.26,19.31,18.64,18.78,3646395,0
+TRIP.US,D,20230314,000000,19.36,19.54,18.81,19.13,3590606,0
+TRIP.US,D,20230315,000000,18.68,18.73,18.23,18.47,2899473,0
+TRIP.US,D,20230316,000000,18.27,19.2,18.24,19.02,2280642,0
+TRIP.US,D,20230317,000000,18.87,18.9,18.24,18.5,3321024,0
+TRIP.US,D,20230320,000000,18.6,18.915,18.52,18.78,2247537,0
+TRIP.US,D,20230321,000000,18.95,19.325,18.935,19.29,2225495,0
+TRIP.US,D,20230322,000000,19.34,19.41,18.875,18.89,2236616,0
+TRIP.US,D,20230323,000000,19.09,19.32,18.565,18.73,1990676,0
+TRIP.US,D,20230324,000000,18.51,18.65,18.27,18.45,1872543,0
+TRIP.US,D,20230327,000000,18.68,18.7067,18.43,18.53,2643789,0
+TRIP.US,D,20230328,000000,18.48,18.79,18.41,18.69,2405359,0
+TRIP.US,D,20230329,000000,18.95,18.97,18.7593,18.86,2193583,0
+TRIP.US,D,20230330,000000,19.03,19.32,18.91,19.31,2623796,0
+TRIP.US,D,20230331,000000,19.51,20.17,19.45,19.86,2055712,0
+TRIP.US,D,20230403,000000,19.74,19.889,19.63,19.82,1928184,0
+TRIP.US,D,20230404,000000,19.96,20.005,19.46,19.54,1465940,0
+TRIP.US,D,20230405,000000,19.445,19.445,18.935,19.14,1363532,0
+TRIP.US,D,20230406,000000,19.12,19.26,18.9,19.03,1123161,0
+TRIP.US,D,20230410,000000,18.81,19.1,18.71,18.97,2513717,0
+TRIP.US,D,20230411,000000,18.98,19.09,18.705,18.8,1489507,0
+TRIP.US,D,20230412,000000,18.99,19.06,17.915,18,2682315,0
+TRIP.US,D,20230413,000000,18.2,18.48,18.17,18.42,2442264,0
+TRIP.US,D,20230414,000000,18.3,18.615,18.23,18.47,1776795,0
+TRIP.US,D,20230417,000000,18.45,18.7,18.36,18.63,1316772,0
+TRIP.US,D,20230418,000000,18.78,19.11,18.675,19.03,1662730,0
+TRIP.US,D,20230419,000000,18.85,19.31,18.82,19.14,1871371,0
+TRIP.US,D,20230420,000000,18.37,18.58,18.195,18.25,2259336,0
+TRIP.US,D,20230421,000000,18.12,18.25,17.72,18.01,1952010,0
+TRIP.US,D,20230424,000000,18.05,18.24,17.735,18.04,2209001,0
+TRIP.US,D,20230425,000000,17.79,17.79,17.48,17.48,1759942,0
+TRIP.US,D,20230426,000000,17.58,17.685,17.255,17.29,1478269,0
+TRIP.US,D,20230427,000000,17.55,17.56,17.185,17.44,1313261,0
+TRIP.US,D,20230428,000000,17.29,17.77,17.19,17.73,1763488,0
+TRIP.US,D,20230501,000000,17.75,18.285,17.74,18.21,2221595,0
+TRIP.US,D,20230502,000000,18.21,18.365,17.91,18.26,3418828,0
+TRIP.US,D,20230503,000000,18.18,18.2,16.99,17.1,5687836,0
+TRIP.US,D,20230504,000000,14.72,16.08,14.385,15.63,9501991,0
+TRIP.US,D,20230505,000000,15.9,15.9,15.225,15.72,5148505,0
+TRIP.US,D,20230508,000000,15.83,16.21,15.47,16.15,4500267,0
+TRIP.US,D,20230509,000000,15.97,16.23,15.88,15.9,3355592,0
+TRIP.US,D,20230510,000000,16.02,16.175,15.545,15.79,3583953,0
+TRIP.US,D,20230511,000000,15.74,16.065,15.72,15.8,2951909,0
+TRIP.US,D,20230512,000000,15.81,15.81,15.4,15.58,2534861,0
+TRIP.US,D,20230515,000000,15.58,15.995,15.43,15.97,2192047,0
+TRIP.US,D,20230516,000000,15.76,15.99,15.5,15.61,6218559,0
+TRIP.US,D,20230517,000000,15.62,15.94,15.45,15.84,5840786,0
+TRIP.US,D,20230518,000000,15.77,16.23,15.7,16.19,2555429,0
+TRIP.US,D,20230519,000000,16.24,16.24,15.75,15.88,1745883,0
+TRIP.US,D,20230522,000000,15.94,16.21,15.865,16.1,2287902,0
+TRIP.US,D,20230523,000000,16.1,16.212,15.64,15.65,1914921,0
+TRIP.US,D,20230524,000000,15.46,15.59,15.06,15.33,1909766,0
+TRIP.US,D,20230525,000000,15.31,15.53,15.105,15.44,1735190,0
+TRIP.US,D,20230526,000000,15.41,15.6,15.28,15.31,2009716,0
+TRIP.US,D,20230530,000000,15.41,15.41,14.765,15.13,3086000,0
+TRIP.US,D,20230531,000000,15,15.6793,14.93,15.56,4941505,0
+TRIP.US,D,20230601,000000,15.51,15.615,15.27,15.53,3403423,0
+TRIP.US,D,20230602,000000,15.79,16.3,15.77,16.24,3366067,0
+TRIP.US,D,20230605,000000,16.09,16.35,15.85,16.29,2205289,0
+TRIP.US,D,20230606,000000,16.29,16.632,16.08,16.55,4112017,0
+TRIP.US,D,20230607,000000,16.58,16.86,16.315,16.54,2744529,0
+TRIP.US,D,20230608,000000,16.7,16.77,16.09,16.31,2943229,0
+TRIP.US,D,20230609,000000,16.32,16.78,16.31,16.51,2780341,0
+TRIP.US,D,20230612,000000,16.55,16.83,16.375,16.76,2050463,0
+TRIP.US,D,20230613,000000,16.96,16.98,16.71,16.96,1940565,0
+TRIP.US,D,20230614,000000,17.01,17.025,16.47,16.69,2299134,0
+TRIP.US,D,20230615,000000,16.5,16.91,16.295,16.74,3069835,0
+TRIP.US,D,20230616,000000,16.79,16.91,16.595,16.78,3344793,0
+TRIP.US,D,20230620,000000,16.62,16.7,16.3,16.51,2961186,0
+TRIP.US,D,20230621,000000,16.37,16.49,16.01,16.11,2503864,0
+TRIP.US,D,20230622,000000,16.34,16.93,16.23,16.86,3254641,0
+TRIP.US,D,20230623,000000,16.54,16.54,16.19,16.3,3710906,0
+TRIP.US,D,20230626,000000,16.41,16.57,16.135,16.19,1839470,0
+TRIP.US,D,20230627,000000,16.31,16.75,16.16,16.62,2264868,0
+TRIP.US,D,20230628,000000,16.63,16.925,16.48,16.62,2285819,0
+TRIP.US,D,20230629,000000,16.56,16.665,16.29,16.56,2327634,0
+TRIP.US,D,20230630,000000,16.68,16.85,16.46,16.49,2178139,0
+TRIP.US,D,20230703,000000,16.45,17.155,16.36,16.85,2060896,0
+TRIP.US,D,20230705,000000,16.71,16.71,16.1602,16.36,2369045,0
+TRIP.US,D,20230706,000000,16.17,16.17,15.78,16.08,2699122,0
+TRIP.US,D,20230707,000000,16.14,16.78,16.06,16.66,3003083,0
+TRIP.US,D,20230710,000000,16.62,16.879,16.55,16.67,1816361,0
+TRIP.US,D,20230711,000000,16.77,17.46,16.75,17.37,2666315,0
+TRIP.US,D,20230712,000000,17.65,17.7,17.19,17.5,2285151,0
+TRIP.US,D,20230713,000000,17.68,17.825,17.39,17.4,1321176,0
+TRIP.US,D,20230714,000000,17.42,17.475,17.085,17.22,1658414,0
+TRIP.US,D,20230717,000000,17.21,17.63,17.14,17.54,1624557,0
+TRIP.US,D,20230718,000000,17.49,17.97,17.49,17.95,1890766,0
+TRIP.US,D,20230719,000000,18.05,18.11,17.7,17.76,2049416,0
+TRIP.US,D,20230720,000000,17.76,17.8,17.405,17.44,1792120,0
+TRIP.US,D,20230721,000000,17.68,17.68,17.23,17.45,1566139,0
+TRIP.US,D,20230724,000000,17.51,17.595,17.06,17.38,1692590,0
+TRIP.US,D,20230725,000000,17.4,17.56,17.16,17.28,1698945,0
+TRIP.US,D,20230726,000000,17.29,17.745,17.28,17.69,2310737,0
+TRIP.US,D,20230727,000000,17.78,17.99,17.39,17.41,1819118,0
+TRIP.US,D,20230728,000000,17.68,18.32,17.64,18.11,3656448,0
+TRIP.US,D,20230731,000000,18.15,18.835,18.13,18.65,5398254,0
+TRIP.US,D,20230801,000000,18.45,18.49,17.845,18.38,3387807,0
+TRIP.US,D,20230802,000000,18.05,18.125,17.46,17.62,4625628,0
+TRIP.US,D,20230803,000000,16.71,16.97,15.855,16.06,8420724,0
+TRIP.US,D,20230804,000000,16.14,16.765,15.89,16.36,3890363,0
+TRIP.US,D,20230807,000000,16.32,16.405,16.025,16.09,3196357,0
+TRIP.US,D,20230808,000000,15.85,16.19,15.635,16.14,2301274,0
+TRIP.US,D,20230809,000000,16.06,16.565,16.01,16.42,2132757,0
+TRIP.US,D,20230810,000000,16.63,16.68,16.16,16.34,1546871,0
+TRIP.US,D,20230811,000000,16.27,16.415,16.2,16.39,1076046,0
+TRIP.US,D,20230814,000000,16.18,16.215,15.86,15.93,2035223,0
+TRIP.US,D,20230815,000000,15.76,15.84,14.95,15.02,3568802,0
+TRIP.US,D,20230816,000000,14.9,15.43,14.9,15.32,2463155,0
+TRIP.US,D,20230817,000000,15.34,15.4525,15.235,15.36,1704927,0
+TRIP.US,D,20230818,000000,15.07,15.44,15.04,15.35,1314285,0
+TRIP.US,D,20230821,000000,15.34,15.555,15.34,15.47,1253086,0
+TRIP.US,D,20230822,000000,15.51,15.56,15.14,15.24,1381883,0
+TRIP.US,D,20230823,000000,15.29,15.45,15.2,15.34,1347969,0
+TRIP.US,D,20230824,000000,15.32,15.37,14.965,14.99,1629160,0
+TRIP.US,D,20230825,000000,15.01,15.115,14.855,15,1633740,0
+TRIP.US,D,20230828,000000,15.07,15.29,15.04,15.17,1102574,0
+TRIP.US,D,20230829,000000,15.17,15.44,15.1,15.4,1237107,0
+TRIP.US,D,20230830,000000,15.36,15.39,15.13,15.15,1722981,0
+TRIP.US,D,20230831,000000,15.2,15.295,15.11,15.11,1452567,0
+TRIP.US,D,20230901,000000,15.3,15.615,15.24,15.6,1763046,0
+TRIP.US,D,20230905,000000,15.54,16.47,15.54,15.99,3881219,0
+TRIP.US,D,20230906,000000,15.88,16.02,15.435,15.58,1613998,0
+TRIP.US,D,20230907,000000,15.41,15.535,15.245,15.48,2500258,0
+TRIP.US,D,20230908,000000,15.5,15.825,15.5,15.67,1964436,0
+TRIP.US,D,20230911,000000,15.81,15.91,15.44,15.45,1647833,0
+TRIP.US,D,20230912,000000,15.38,15.675,15.265,15.49,2205198,0
+TRIP.US,D,20230913,000000,15.42,15.59,15.22,15.38,2439372,0
+TRIP.US,D,20230914,000000,15.55,15.785,15.44,15.77,1927239,0
+TRIP.US,D,20230915,000000,15.76,16.34,15.68,15.98,23433454,0
+TRIP.US,D,20230918,000000,15.83,16.335,15.675,16.15,3276634,0
+TRIP.US,D,20230919,000000,16.16,16.42,16.14,16.28,2548939,0
+TRIP.US,D,20230920,000000,16.42,16.465,16.025,16.15,2338491,0
+TRIP.US,D,20230921,000000,15.94,16.095,15.77,15.88,2169695,0
+TRIP.US,D,20230922,000000,15.97,16.36,15.89,16.07,2014285,0
+TRIP.US,D,20230925,000000,15.89,16.105,15.79,15.9,1905050,0
+TRIP.US,D,20230926,000000,15.75,16.065,15.64,15.67,2185444,0
+TRIP.US,D,20230927,000000,15.75,16.19,15.75,16.07,2270133,0
+TRIP.US,D,20230928,000000,16.07,16.64,16.07,16.59,2806294,0
+TRIP.US,D,20230929,000000,16.76,16.865,16.535,16.58,2698532,0
+TRIP.US,D,20231002,000000,16.57,16.715,16.35,16.5,2025280,0
+TRIP.US,D,20231003,000000,16.32,16.43,15.59,15.77,2219248,0
+TRIP.US,D,20231004,000000,15.84,16.11,15.8,16.01,1149788,0
+TRIP.US,D,20231005,000000,15.97,16.08,15.685,15.88,976397,0
+TRIP.US,D,20231006,000000,15.76,16.1,15.71,15.97,952991,0
+TRIP.US,D,20231009,000000,15.7,15.71,15.43,15.51,1852360,0
+TRIP.US,D,20231010,000000,15.6,16.04,15.6,15.92,1817917,0
+TRIP.US,D,20231011,000000,15.93,16.27,15.93,16.18,1074560,0
+TRIP.US,D,20231012,000000,16.34,16.38,15.71,15.75,1120610,0
+TRIP.US,D,20231013,000000,15.7,15.83,15.57,15.74,1461252,0
+TRIP.US,D,20231016,000000,15.78,16.38,15.69,16.29,1493037,0
+TRIP.US,D,20231017,000000,16.39,16.93,16.32,16.42,2437432,0
+TRIP.US,D,20231018,000000,16.17,16.21,15.76,15.8,1641276,0
+TRIP.US,D,20231019,000000,15.77,15.895,15.47,15.51,1770008,0
+TRIP.US,D,20231020,000000,15.43,15.43,14.92,14.92,1502647,0
+TRIP.US,D,20231023,000000,14.79,15.23,14.755,14.87,1709227,0
+TRIP.US,D,20231024,000000,15.07,15.34,15.06,15.25,1573901,0
+TRIP.US,D,20231025,000000,15.06,15.06,14.58,14.7,1809051,0
+TRIP.US,D,20231026,000000,14.71,14.9,14.37,14.49,1740900,0
+TRIP.US,D,20231027,000000,14.58,14.7789,14.29,14.31,1340325,0
+TRIP.US,D,20231030,000000,14.46,14.83,14.4,14.48,1239750,0
+TRIP.US,D,20231031,000000,14.55,14.83,14.4,14.76,1402209,0
+TRIP.US,D,20231101,000000,14.73,14.78,14.15,14.29,1342503,0
+TRIP.US,D,20231102,000000,14.45,14.7,14.23,14.66,2234826,0
+TRIP.US,D,20231103,000000,14.91,15.81,14.91,15.75,2407223,0
+TRIP.US,D,20231106,000000,15.95,16.44,15.66,16.11,7395173,0
+TRIP.US,D,20231107,000000,17.53,18.305,16.68,17.88,13738156,0
+TRIP.US,D,20231108,000000,17.94,18.295,17.33,17.46,4758384,0
+TRIP.US,D,20231109,000000,17.67,17.7497,16.945,16.99,3334652,0
+TRIP.US,D,20231110,000000,16.9,17.47,16.805,17.37,1968713,0
+TRIP.US,D,20231113,000000,17.82,17.9,17.045,17.12,2417715,0
+TRIP.US,D,20231114,000000,17.71,18.16,17.56,17.81,2997890,0
+TRIP.US,D,20231115,000000,17.9,19.48,17.83,19.09,5159179,0
+TRIP.US,D,20231116,000000,18.99,19.115,18.645,18.78,2766083,0
+TRIP.US,D,20231117,000000,19.03,19.24,18.682,19.09,2672463,0
+TRIP.US,D,20231120,000000,19.01,19.325,18.98,19.19,1658545,0
+TRIP.US,D,20231121,000000,19.04,19.215,19,19.04,1582133,0
+TRIP.US,D,20231122,000000,19.25,19.48,19.025,19.07,1246402,0
+TRIP.US,D,20231124,000000,18.97,19.25,18.705,18.92,1029093,0
+TRIP.US,D,20231127,000000,18.86,19.17,18.8289,18.97,1855861,0
+TRIP.US,D,20231128,000000,18.95,18.965,18.46,18.59,1701221,0
+TRIP.US,D,20231129,000000,18.76,18.88,17.855,17.91,2748795,0
+TRIP.US,D,20231130,000000,18.08,18.19,17.77,17.83,2106707,0
+TRIP.US,D,20231201,000000,17.78,18.13,17.395,18.1,2207666,0
+TRIP.US,D,20231204,000000,18.05,18.43,17.91,18.11,2128141,0
+TRIP.US,D,20231205,000000,18.04,18.22,17.585,17.77,2090607,0
+TRIP.US,D,20231206,000000,17.95,18.16,17.61,17.65,2057078,0
+TRIP.US,D,20231207,000000,17.67,17.9391,17.63,17.85,1612945,0
+TRIP.US,D,20231208,000000,17.78,18.13,17.76,17.91,1948695,0
+TRIP.US,D,20231211,000000,17.89,18.502,17.86,18.4,2769180,0
+TRIP.US,D,20231212,000000,18.27,18.355,17.785,18.13,2974837,0
+TRIP.US,D,20231213,000000,18.07,18.11,17.462,18.07,3091651,0
+TRIP.US,D,20231214,000000,19.13,19.65,18.73,19.25,4923420,0
+TRIP.US,D,20231215,000000,19.43,19.51,18.895,19.28,12109681,0
+TRIP.US,D,20231218,000000,19.34,19.97,19.22,19.93,3701254,0
+TRIP.US,D,20231219,000000,20.1,21.59,20.055,21.58,7209003,0
+TRIP.US,D,20231220,000000,21.5,21.99,21.105,21.18,4411303,0
+TRIP.US,D,20231221,000000,21.63,21.68,21.03,21.44,4958851,0
+TRIP.US,D,20231222,000000,21.4,21.45,21.04,21.32,2809031,0
+TRIP.US,D,20231226,000000,21.25,21.75,21.01,21.47,2165277,0
+TRIP.US,D,20231227,000000,21.5,21.725,21.055,21.35,2724325,0
+TRIP.US,D,20231228,000000,21.33,21.435,21.15,21.33,1592992,0
+TRIP.US,D,20231229,000000,21.45,22.0801,21.41,21.53,2652993,0
+TRIP.US,D,20240102,000000,21.26,21.44,20.83,21.06,2200152,0
+TRIP.US,D,20240103,000000,20.83,20.885,20.375,20.41,2140804,0
+TRIP.US,D,20240104,000000,20.31,21.19,20.12,21.14,2705129,0
+TRIP.US,D,20240105,000000,20.98,21.57,20.85,20.98,1817714,0
+TRIP.US,D,20240108,000000,20.95,21.4,20.66,21.36,2517480,0
+TRIP.US,D,20240109,000000,20.91,21.02,19.845,19.95,2960032,0
+TRIP.US,D,20240110,000000,19.79,20.78,19.79,20.3,2177057,0
+TRIP.US,D,20240111,000000,20.22,20.22,19.595,19.84,2662489,0
+TRIP.US,D,20240112,000000,19.89,20.03,19.52,19.55,1863507,0
+TRIP.US,D,20240116,000000,19.29,19.595,19.16,19.51,1735920,0
+TRIP.US,D,20240117,000000,19.22,19.89,19.15,19.88,3004063,0
+TRIP.US,D,20240118,000000,20.1,20.5,19.8901,20.27,1956200,0
+TRIP.US,D,20240119,000000,20.5,21.06,20.18,21.04,2800375,0
+TRIP.US,D,20240122,000000,21.31,21.54,21.065,21.14,2559825,0
+TRIP.US,D,20240123,000000,21.5,21.945,21.315,21.34,4771179,0
+TRIP.US,D,20240124,000000,21.54,21.59,21.16,21.19,1198714,0
+TRIP.US,D,20240125,000000,21.41,21.775,21.24,21.56,1747347,0
+TRIP.US,D,20240126,000000,21.65,21.945,21.6,21.71,1831142,0
+TRIP.US,D,20240129,000000,21.82,22.22,21.635,22.14,1642573,0
+TRIP.US,D,20240130,000000,22.1,22.46,21.96,22.06,1846690,0
+TRIP.US,D,20240131,000000,21.87,22.35,21.5404,21.6,1775604,0
+TRIP.US,D,20240201,000000,21.71,22.03,21.42,21.98,1573979,0
+TRIP.US,D,20240202,000000,21.95,22.04,21.66,21.85,1671864,0
+TRIP.US,D,20240205,000000,21.74,21.835,21.4,21.73,1607154,0
+TRIP.US,D,20240206,000000,21.72,21.79,21.245,21.54,1986825,0
+TRIP.US,D,20240207,000000,21.65,21.96,21.335,21.68,1315896,0
+TRIP.US,D,20240208,000000,21.7,22.59,21.7,22.55,2495454,0
+TRIP.US,D,20240209,000000,22.03,22.1299,21.31,21.71,3484343,0
+TRIP.US,D,20240212,000000,21.87,22.85,21.84,22.37,3351233,0
+TRIP.US,D,20240213,000000,24.86,26.6683,24.615,25.46,11404019,0
+TRIP.US,D,20240214,000000,25.6,25.69,25.08,25.32,5366676,0
+TRIP.US,D,20240215,000000,27,28.2,26.105,27.66,8237551,0
+TRIP.US,D,20240216,000000,26.95,27.49,26.405,26.75,5385626,0
+TRIP.US,D,20240220,000000,26.34,27.365,26.27,26.92,3043381,0
+TRIP.US,D,20240221,000000,26.54,26.975,26.475,26.52,2241878,0
+TRIP.US,D,20240222,000000,26.4,27.16,26.26,27,2087154,0
+TRIP.US,D,20240223,000000,26.89,27.415,26.63,27.32,1925375,0
+TRIP.US,D,20240226,000000,27.21,27.78,27,27.06,2486658,0
+TRIP.US,D,20240227,000000,27.28,27.43,26.9712,27.21,1948748,0
+TRIP.US,D,20240228,000000,27.02,27.13,26.63,26.81,1766556,0
+TRIP.US,D,20240229,000000,26.85,27.4189,26.665,26.82,2379631,0
+TRIP.US,D,20240301,000000,26.91,27.22,26.84,27.16,3083818,0
+TRIP.US,D,20240304,000000,27.22,28.05,26.865,27.03,2647800,0
+TRIP.US,D,20240305,000000,26.64,26.905,26.355,26.66,2195023,0
+TRIP.US,D,20240306,000000,26.85,28.19,26.46,26.77,5419021,0
+TRIP.US,D,20240307,000000,26.86,26.86,26.3,26.32,2226372,0
+TRIP.US,D,20240308,000000,26.47,26.68,26.115,26.56,2790701,0
+TRIP.US,D,20240311,000000,26.43,27.015,26.29,26.6,1696512,0
+TRIP.US,D,20240312,000000,26.58,26.945,26.36,26.76,1468707,0
+TRIP.US,D,20240313,000000,26.48,27.14,26.28,26.66,1370088,0
+TRIP.US,D,20240314,000000,26.83,27.02,26.49,26.89,1653653,0
+TRIP.US,D,20240315,000000,26.74,27.69,26.626,27.34,4118733,0
+TRIP.US,D,20240318,000000,27.53,28,27.37,27.82,2029471,0
+TRIP.US,D,20240319,000000,27.5,27.8177,27.15,27.68,1622510,0
+TRIP.US,D,20240320,000000,27.68,28.425,27.6,28.05,2308030,0
+TRIP.US,D,20240321,000000,28.26,28.525,27.92,28.34,1700888,0
+TRIP.US,D,20240322,000000,28.2,28.76,27.92,28.56,1492020,0
+TRIP.US,D,20240325,000000,28.5,28.58,28.16,28.16,1226131,0
+TRIP.US,D,20240326,000000,28.47,28.47,27.96,27.99,1613179,0
+TRIP.US,D,20240327,000000,28.32,28.32,27.51,27.85,1974224,0
+TRIP.US,D,20240328,000000,27.84,27.9619,27.37,27.79,2506023,0
+TRIP.US,D,20240401,000000,27.78,28.64,27.53,27.69,2704051,0
+TRIP.US,D,20240402,000000,27.2,27.92,26.475,27.72,2285687,0
+TRIP.US,D,20240403,000000,27.43,27.895,27.43,27.67,1043496,0
+TRIP.US,D,20240404,000000,27.78,28.15,26.98,27.06,1369706,0
+TRIP.US,D,20240405,000000,27.09,27.49,27.04,27.24,1100007,0
+TRIP.US,D,20240408,000000,27.39,27.42,27.015,27.05,1261325,0
+TRIP.US,D,20240409,000000,27.03,27.18,26.59,26.92,2060062,0
+TRIP.US,D,20240410,000000,26.36,26.89,26.26,26.46,1333731,0
+TRIP.US,D,20240411,000000,26.42,27.085,26.35,27.01,1295743,0
+TRIP.US,D,20240412,000000,26.69,26.89,26.485,26.74,1386285,0
+TRIP.US,D,20240415,000000,26.75,26.965,25.23,25.48,2520743,0
+TRIP.US,D,20240416,000000,25.38,25.54,25.1,25.21,1648324,0
+TRIP.US,D,20240417,000000,25.42,25.78,25.25,25.4,1299551,0
+TRIP.US,D,20240418,000000,25.56,25.89,25.22,25.25,1477187,0
+TRIP.US,D,20240419,000000,25.24,25.525,24.905,25.05,1731129,0
+TRIP.US,D,20240422,000000,25.21,25.625,24.99,25.56,1434228,0
+TRIP.US,D,20240423,000000,25.56,26.2,25.56,26.12,1289001,0
+TRIP.US,D,20240424,000000,26.25,26.34,25.755,26.15,1407149,0
+TRIP.US,D,20240425,000000,25.67,26.445,25.67,26.24,2090299,0
+TRIP.US,D,20240426,000000,26.48,27.52,26.32,27.45,2816884,0
+TRIP.US,D,20240429,000000,27.31,27.63,26.79,27,1682994,0
+TRIP.US,D,20240430,000000,26.78,27.1,26.29,26.33,1396889,0
+TRIP.US,D,20240501,000000,26.24,26.84,26.12,26.32,1992139,0
+TRIP.US,D,20240502,000000,26.54,26.58,26.03,26.55,1835469,0
+TRIP.US,D,20240503,000000,26.65,26.715,25.34,25.79,2501055,0
+TRIP.US,D,20240506,000000,26.08,26.08,25.28,25.5,2229916,0
+TRIP.US,D,20240507,000000,25.5,25.95,25.11,25.48,3781025,0
+TRIP.US,D,20240508,000000,17.41,18.745,15.88,18.16,27682342,0
+TRIP.US,D,20240509,000000,18.11,18.48,17.53,18.31,6641944,0
+TRIP.US,D,20240510,000000,18.21,18.31,17.63,18.18,4499506,0
+TRIP.US,D,20240513,000000,18.2,18.745,18.0369,18.64,5839774,0
+TRIP.US,D,20240514,000000,18.73,19.28,18.545,19.25,3836108,0
+TRIP.US,D,20240515,000000,19.3,19.3699,18.745,18.89,2870444,0
+TRIP.US,D,20240516,000000,18.85,18.93,18.63,18.69,2089147,0
+TRIP.US,D,20240517,000000,18.65,18.65,18.07,18.1,3103521,0
+TRIP.US,D,20240520,000000,18.08,18.47,18.02,18.45,2873940,0
+TRIP.US,D,20240521,000000,18.44,18.5599,18.14,18.19,1790468,0
+TRIP.US,D,20240522,000000,18.1,18.46,18.1,18.38,2081760,0
+TRIP.US,D,20240523,000000,18.4,18.72,17.76,17.77,1812883,0
+TRIP.US,D,20240524,000000,17.88,18.01,17.71,17.89,1716309,0
+TRIP.US,D,20240528,000000,17.88,18.12,17.75,17.92,2116330,0
+TRIP.US,D,20240529,000000,17.77,18.03,17.55,17.93,2442626,0
+TRIP.US,D,20240530,000000,17.83,18.07,17.8,17.93,1512353,0
+TRIP.US,D,20240531,000000,17.94,18.37,17.94,18.35,1742382,0
+TRIP.US,D,20240603,000000,18.45,18.57,18.14,18.26,1873966,0
+TRIP.US,D,20240604,000000,18.1,18.29,17.96,18.02,1744738,0
+TRIP.US,D,20240605,000000,18.14,18.19,17.715,17.82,2048457,0
+TRIP.US,D,20240606,000000,17.73,18.515,17.72,18.45,2456539,0
+TRIP.US,D,20240607,000000,18.34,18.64,18.25,18.58,2177523,0
+TRIP.US,D,20240610,000000,18.43,18.58,18.305,18.47,2445744,0
+TRIP.US,D,20240611,000000,18.48,18.535,18.28,18.36,1176914,0
+TRIP.US,D,20240612,000000,18.61,18.8,18.54,18.71,1451147,0
+TRIP.US,D,20240613,000000,18.58,18.74,18.29,18.35,2355384,0
+TRIP.US,D,20240614,000000,18.182,18.31,18.07,18.12,1607589,0
+TRIP.US,D,20240617,000000,18.14,18.155,17.8546,18.09,1915217,0
+TRIP.US,D,20240618,000000,18.11,18.28,17.9,18,1733122,0
+TRIP.US,D,20240620,000000,17.94,18.115,17.875,17.94,1423774,0
+TRIP.US,D,20240621,000000,17.94,18.0422,17.385,17.76,6029668,0
+TRIP.US,D,20240624,000000,17.69,17.825,17.61,17.62,1538072,0
+TRIP.US,D,20240625,000000,17.64,17.8324,17.53,17.58,1523821,0
+TRIP.US,D,20240626,000000,17.49,17.705,17.405,17.57,1242353,0
+TRIP.US,D,20240627,000000,17.5,17.57,17.325,17.47,1255180,0
+TRIP.US,D,20240628,000000,17.49,17.815,17.4,17.81,1687491,0
+TRIP.US,D,20240701,000000,17.83,17.95,17.381,17.58,1222851,0
+TRIP.US,D,20240702,000000,17.48,17.76,17.3615,17.73,1128409,0
+TRIP.US,D,20240703,000000,17.69,17.745,17.465,17.58,496646,0
+TRIP.US,D,20240705,000000,17.53,17.62,17.365,17.6,1413762,0
+TRIP.US,D,20240708,000000,17.74,17.965,17.6001,17.91,1106102,0
+TRIP.US,D,20240709,000000,17.91,17.94,17.51,17.53,1230434,0
+TRIP.US,D,20240710,000000,17.66,17.69,17.17,17.59,1238311,0
+TRIP.US,D,20240711,000000,17.97,18,17.595,17.94,1472174,0
+TRIP.US,D,20240712,000000,17.9,18.12,17.735,17.87,1118728,0
+TRIP.US,D,20240715,000000,17.88,18.165,17.86,18.01,1036189,0
+TRIP.US,D,20240716,000000,18.1,18.235,17.835,18.04,1714536,0
+TRIP.US,D,20240717,000000,17.89,18.215,17.88,18.02,2031129,0
+TRIP.US,D,20240718,000000,18.03,18.091,17.74,17.77,2005502,0
+TRIP.US,D,20240719,000000,17.85,17.92,17.595,17.67,1252733,0
+TRIP.US,D,20240722,000000,17.76,17.975,17.41,17.94,1259837,0
+TRIP.US,D,20240723,000000,17.86,18.35,17.86,18.2,1138615,0
+TRIP.US,D,20240724,000000,18,18.1,17.385,17.43,969181,0
+TRIP.US,D,20240725,000000,17.41,17.76,17.175,17.61,1820090,0
+TRIP.US,D,20240726,000000,17.77,18.02,17.7,17.9,1202296,0
+TRIP.US,D,20240729,000000,17.94,18.23,17.86,17.97,1197828,0
+TRIP.US,D,20240730,000000,18.04,18.23,17.8,18.02,976358,0
+TRIP.US,D,20240731,000000,18.16,18.16,17.605,17.63,1895503,0
+TRIP.US,D,20240801,000000,17.66,17.69,16.75,16.85,1616431,0
+TRIP.US,D,20240802,000000,16.31,16.56,15.97,16.22,1912251,0
+TRIP.US,D,20240805,000000,15.45,16.1,15.22,15.79,1957471,0
+TRIP.US,D,20240806,000000,15.88,16.405,15.71,16.32,2461508,0
+TRIP.US,D,20240807,000000,14.21,15.19,13.41,13.61,8094079,0
+TRIP.US,D,20240808,000000,13.7,14.17,13.425,14.03,3971594,0
+TRIP.US,D,20240809,000000,14.18,14.22,13.42,13.56,3727656,0
+TRIP.US,D,20240812,000000,13.56,13.93,13.49,13.7,4248722,0
+TRIP.US,D,20240813,000000,13.71,13.94,13.49,13.83,2409478,0
+TRIP.US,D,20240814,000000,13.81,13.8647,13.3,13.59,3226769,0
+TRIP.US,D,20240815,000000,13.81,14.145,13.7906,14.07,3054572,0
+TRIP.US,D,20240816,000000,14.04,14.06,13.7,13.8,2509062,0
+TRIP.US,D,20240819,000000,13.81,14.59,13.7975,14.54,3857125,0
+TRIP.US,D,20240820,000000,14.43,14.6,14.14,14.15,2805768,0
+TRIP.US,D,20240821,000000,14.21,14.435,14.18,14.4,1460624,0
+TRIP.US,D,20240822,000000,14.28,14.4,14.08,14.12,2004144,0
+TRIP.US,D,20240823,000000,14.24,14.625,14.2,14.6,1499948,0
+TRIP.US,D,20240826,000000,14.63,14.665,14.325,14.41,1440274,0
+TRIP.US,D,20240827,000000,14.53,14.845,14.38,14.6,1830669,0
+TRIP.US,D,20240828,000000,14.48,14.5949,14.265,14.33,971029,0
+TRIP.US,D,20240829,000000,14.39,14.74,14.33,14.57,1112620,0
+TRIP.US,D,20240830,000000,14.7,14.7476,14.415,14.51,1506775,0
+TRIP.US,D,20240903,000000,14.36,14.36,13.66,13.72,2664979,0
+TRIP.US,D,20240904,000000,13.72,14.07,13.62,13.98,2084619,0
+TRIP.US,D,20240905,000000,13.82,14.065,13.79,13.93,1624156,0
+TRIP.US,D,20240906,000000,13.94,14.045,13.61,13.77,1196932,0
+TRIP.US,D,20240909,000000,13.82,13.91,13.5,13.61,1791580,0
+TRIP.US,D,20240910,000000,13.68,13.695,13.11,13.23,1501588,0
+TRIP.US,D,20240911,000000,13.19,13.35,12.925,13.33,1797790,0
+TRIP.US,D,20240912,000000,13.443,13.5,13.24,13.33,1347593,0
+TRIP.US,D,20240913,000000,13.4,13.635,13.285,13.51,2527750,0
+TRIP.US,D,20240916,000000,13.55,13.6,13.39,13.53,1328308,0
+TRIP.US,D,20240917,000000,13.63,14.025,13.58,13.92,2769526,0
+TRIP.US,D,20240918,000000,13.87,14.3378,13.86,14.06,1579417,0
+TRIP.US,D,20240919,000000,14.43,14.68,14.325,14.55,2764448,0
+TRIP.US,D,20240920,000000,14.55,15.149,14.44,14.9,7505319,0
+TRIP.US,D,20240923,000000,14.87,14.9,14.565,14.58,5395091,0
+TRIP.US,D,20240924,000000,14.62,14.955,14.62,14.83,2799023,0
+TRIP.US,D,20240925,000000,14.76,14.9,14.41,14.43,1596539,0
+TRIP.US,D,20240926,000000,15.02,15.03,14.46,14.57,2769393,0
+TRIP.US,D,20240927,000000,14.67,14.9,14.6,14.77,1530465,0
+TRIP.US,D,20240930,000000,14.7,14.85,14.43,14.49,1499501,0
+TRIP.US,D,20241001,000000,14.52,14.63,14.055,14.09,1363539,0
+TRIP.US,D,20241002,000000,14.06,14.55,14,14.52,1463514,0
+TRIP.US,D,20241003,000000,14.44,14.485,14.15,14.27,960754,0
+TRIP.US,D,20241004,000000,14.64,14.769,14.44,14.71,1084758,0
+TRIP.US,D,20241007,000000,14.71,14.71,14.26,14.36,1211082,0
+TRIP.US,D,20241008,000000,14.36,14.59,14.3,14.41,1350258,0
+TRIP.US,D,20241009,000000,14.43,14.71,14.36,14.7,1003416,0
+TRIP.US,D,20241010,000000,14.5,14.53,14.12,14.33,1342574,0
+TRIP.US,D,20241011,000000,14.3,14.59,14.28,14.5,769206,0
+TRIP.US,D,20241014,000000,14.52,14.83,14.47,14.75,1759787,0
+TRIP.US,D,20241015,000000,14.66,15.145,14.66,14.97,1762572,0
+TRIP.US,D,20241016,000000,15.02,15.23,14.905,15.05,821250,0
+TRIP.US,D,20241017,000000,15.26,15.43,15.185,15.27,1552798,0
+TRIP.US,D,20241018,000000,15.26,15.6,15.1704,15.51,1220235,0
+TRIP.US,D,20241021,000000,15.45,15.67,15.125,15.26,1118504,0
+TRIP.US,D,20241022,000000,15.18,15.365,15.13,15.35,1756987,0
+TRIP.US,D,20241023,000000,15.35,15.595,15.19,15.3,2056786,0
+TRIP.US,D,20241024,000000,15.28,15.555,15.15,15.25,1482206,0
+TRIP.US,D,20241025,000000,15.27,15.355,15.08,15.27,1304617,0
+TRIP.US,D,20241028,000000,15.46,15.735,15.315,15.67,2268266,0
+TRIP.US,D,20241029,000000,15.63,16.1,15.6253,16.04,1492288,0
+TRIP.US,D,20241030,000000,16.01,16.36,15.9501,16.14,1970776,0
+TRIP.US,D,20241031,000000,16.24,16.7,15.845,16.04,2253994,0
+TRIP.US,D,20241101,000000,16.06,16.42,16.03,16.13,1978280,0
+TRIP.US,D,20241104,000000,16.04,16.465,16,16.34,2833269,0
+TRIP.US,D,20241105,000000,16.33,17.03,16.27,16.49,4103797,0
+TRIP.US,D,20241106,000000,17.46,17.76,17.1355,17.41,4667625,0
+TRIP.US,D,20241107,000000,16.21,16.66,15.36,15.46,5422249,0
+TRIP.US,D,20241108,000000,15.45,15.805,15.28,15.49,2830607,0
+TRIP.US,D,20241111,000000,15.69,15.69,14.76,14.8,2365684,0
+TRIP.US,D,20241112,000000,14.59,14.62,14.15,14.26,2187752,0
+TRIP.US,D,20241113,000000,14.305,14.57,14.12,14.4,1897510,0
+TRIP.US,D,20241114,000000,14.45,14.75,14.255,14.58,1501540,0
+TRIP.US,D,20241115,000000,14.61,14.69,13.9,13.94,2279717,0
+TRIP.US,D,20241118,000000,13.89,13.91,13.61,13.79,1953725,0
+TRIP.US,D,20241119,000000,13.57,13.7,13.355,13.43,1962561,0
+TRIP.US,D,20241120,000000,13.47,13.62,13.24,13.35,1555632,0
+TRIP.US,D,20241121,000000,13.37,13.53,13.26,13.45,1644766,0
+TRIP.US,D,20241122,000000,13.58,13.985,13.5,13.87,1473797,0
+TRIP.US,D,20241125,000000,14,14.53,13.998,14.21,2623520,0
+TRIP.US,D,20241126,000000,14.1,14.2,13.83,13.88,1672008,0
+TRIP.US,D,20241127,000000,13.91,14.13,13.86,14.1,1417061,0
+TRIP.US,D,20241129,000000,14.13,14.375,14.1,14.33,1046086,0
+TRIP.US,D,20241202,000000,14.3,14.5,14.18,14.44,2150915,0
+TRIP.US,D,20241203,000000,14.49,14.525,14.105,14.15,1631595,0
+TRIP.US,D,20241204,000000,14.15,14.6,14.11,14.56,1410459,0
+TRIP.US,D,20241205,000000,14.61,14.695,14.06,14.07,1206857,0
+TRIP.US,D,20241206,000000,14.26,14.475,14.21,14.33,1226886,0
+TRIP.US,D,20241209,000000,14.49,14.6,13.99,14.01,1616695,0
+TRIP.US,D,20241210,000000,14.01,14.23,13.9,13.98,1078912,0
+TRIP.US,D,20241211,000000,14,14.07,13.725,13.86,1033393,0
+TRIP.US,D,20241212,000000,13.83,14.03,13.35,13.67,1591963,0
+TRIP.US,D,20241213,000000,13.61,13.78,13.495,13.77,2032714,0
+TRIP.US,D,20241216,000000,13.6,13.9973,13.6,13.76,1740190,0
+TRIP.US,D,20241217,000000,13.77,13.78,13.381,13.49,1610646,0
+TRIP.US,D,20241218,000000,13.56,13.85,12.935,12.95,2575678,0
+TRIP.US,D,20241219,000000,14.39,14.59,13.645,13.89,8615559,0
+TRIP.US,D,20241220,000000,13.75,14.115,13.3201,13.79,14156387,0
+TRIP.US,D,20241223,000000,13.8,14.08,13.445,14.06,2898368,0
+TRIP.US,D,20241224,000000,14.08,14.42,14.01,14.41,1307872,0
+TRIP.US,D,20241226,000000,14.37,14.44,14.2137,14.41,1816429,0
+TRIP.US,D,20241227,000000,14.35,14.6,14.2,14.55,1964131,0
+TRIP.US,D,20241230,000000,14.38,14.92,14.181,14.9,2179414,0
+TRIP.US,D,20241231,000000,14.97,15.105,14.715,14.77,1690589,0
+TRIP.US,D,20250102,000000,14.9,15.239,14.82,14.99,1729914,0
+TRIP.US,D,20250103,000000,15.06,15.1299,14.78,14.99,1893254,0
+TRIP.US,D,20250106,000000,15.13,15.3499,14.99,15.23,2143446,0
+TRIP.US,D,20250107,000000,15.35,15.57,15.057,15.35,2259116,0
+TRIP.US,D,20250108,000000,15.18,15.2,14.5,15.08,3187627,0
+TRIP.US,D,20250110,000000,15,15,13.95,14.2,2759025,0
+TRIP.US,D,20250113,000000,14.02,14.4,13.915,14.34,2315583,0
+TRIP.US,D,20250114,000000,14.18,14.98,14.18,14.82,1710913,0
+TRIP.US,D,20250115,000000,15.21,15.6,15.19,15.26,2655550,0
+TRIP.US,D,20250116,000000,15.19,15.74,15.1,15.66,2232491,0
+TRIP.US,D,20250117,000000,15.88,16.07,15.65,16.03,2761166,0
+TRIP.US,D,20250121,000000,16.12,16.25,15.829,15.9,2809232,0
+TRIP.US,D,20250122,000000,15.89,16.08,15.69,15.74,2243159,0
+TRIP.US,D,20250123,000000,15.86,17.95,15.83,17.93,7959117,0
+TRIP.US,D,20250124,000000,17.79,17.94,17.44,17.66,3817674,0
+TRIP.US,D,20250127,000000,17.59,18.03,17.15,17.67,3285851,0
+TRIP.US,D,20250128,000000,17.65,17.91,17.27,17.86,1799503,0
+TRIP.US,D,20250129,000000,17.86,18.1,17.685,17.74,1876207,0
+TRIP.US,D,20250130,000000,17.78,17.845,17.38,17.48,1950416,0
+TRIP.US,D,20250131,000000,17.49,17.87,17.405,17.56,1582691,0
+TRIP.US,D,20250203,000000,17,17.635,16.94,17.27,1866201,0
+TRIP.US,D,20250204,000000,17.44,17.575,16.98,17.43,2235386,0
+TRIP.US,D,20250205,000000,17.36,17.875,17.28,17.47,1674872,0
+TRIP.US,D,20250206,000000,17.39,17.61,17.23,17.48,1399387,0
+TRIP.US,D,20250207,000000,17.83,18.34,17.68,18.29,2750461,0
+TRIP.US,D,20250210,000000,18.37,18.515,18.15,18.41,2109162,0
+TRIP.US,D,20250211,000000,18.33,18.66,17.72,17.84,2091764,0
+TRIP.US,D,20250212,000000,17.64,17.8,17.39,17.66,2168122,0
+TRIP.US,D,20250213,000000,17.6,17.81,17.325,17.75,1718694,0
+TRIP.US,D,20250214,000000,17.94,18.1991,17.81,17.81,2064437,0
+TRIP.US,D,20250218,000000,17.81,17.87,17.1315,17.64,2933992,0
+TRIP.US,D,20250219,000000,17.49,18.09,17.222,17.7,3931777,0
+TRIP.US,D,20250220,000000,17.21,17.35,15.95,16.5,5104741,0
+TRIP.US,D,20250221,000000,16.47,16.52,14.92,15.11,5350811,0
+TRIP.US,D,20250224,000000,15.12,15.24,14.785,15.02,3335971,0
+TRIP.US,D,20250225,000000,14.99,15.175,14.775,14.97,2897975,0
+TRIP.US,D,20250226,000000,15.09,15.405,14.88,14.91,2049103,0
+TRIP.US,D,20250227,000000,14.91,14.94,14.33,14.45,2626957,0
+TRIP.US,D,20250228,000000,14.4,14.93,14.35,14.8,2431034,0
+TRIP.US,D,20250303,000000,14.77,15.16,14.35,14.39,2140834,0
+TRIP.US,D,20250304,000000,14.06,14.08,13.485,13.79,3119197,0
+TRIP.US,D,20250305,000000,13.76,13.785,13.35,13.69,3056058,0
+TRIP.US,D,20250306,000000,13.49,14.225,13.49,13.95,3625980,0
+TRIP.US,D,20250307,000000,13.9,14.24,13.575,14.17,2908838,0
+TRIP.US,D,20250310,000000,13.84,13.955,13.225,13.31,4659421,0
+TRIP.US,D,20250311,000000,13.3,13.66,13.13,13.57,5963466,0
+TRIP.US,D,20250312,000000,13.68,13.87782,13.36,13.75,3955650,0
+TRIP.US,D,20250313,000000,13.75,13.97,13.54,13.68,3588876,0
+TRIP.US,D,20250314,000000,13.95,14.05,13.8,13.84,2569029,0
+TRIP.US,D,20250317,000000,13.86,14.6,13.86,14.45,3252151,0
+TRIP.US,D,20250318,000000,14.46,14.54,14.155,14.34,2947728,0
+TRIP.US,D,20250319,000000,14.4,14.97,14.4,14.81,3101840,0
+TRIP.US,D,20250320,000000,14.77,15.18,14.735,14.98,2344181,0
+TRIP.US,D,20250321,000000,14.81,14.975,14.64,14.89,1988090,0
+TRIP.US,D,20250324,000000,15.15,15.19,14.79,15.01,2652019,0
+TRIP.US,D,20250325,000000,15.08,15.46,15.07,15.33,2329829,0
+TRIP.US,D,20250326,000000,15.35,15.43,14.86,15.09,2450694,0
+TRIP.US,D,20250327,000000,15,15.08,14.58,14.68,1995090,0
+TRIP.US,D,20250328,000000,14.68,14.69,13.955,14.085,1727663,0
+TRIP.US,D,20250331,000000,13.94,14.25,13.39,14.17,2514367,0
+TRIP.US,D,20250401,000000,14.03,14.12,13.75,14.03,2717284,0
+TRIP.US,D,20250402,000000,13.85,14.455,13.85,14.31,1818432,0
+TRIP.US,D,20250403,000000,13.56,13.56,12.94,12.98,4228703,0
+TRIP.US,D,20250404,000000,12.4,12.565,11.485,11.69,4586887,0
+TRIP.US,D,20250407,000000,11.03,12,10.54,11.2,3937797,0
+TRIP.US,D,20250408,000000,11.59,12.045,10.5,10.67,3777510,0
+TRIP.US,D,20250409,000000,10.7,12.71,10.43,12.61,4752677,0
+TRIP.US,D,20250410,000000,12.11,12.11,11.09,11.44,3696327,0
+TRIP.US,D,20250411,000000,11.42,11.72,11.155,11.62,2968926,0
+TRIP.US,D,20250414,000000,11.92,11.97,11.425,11.71,2092038,0
+TRIP.US,D,20250415,000000,11.66,11.89,11.58,11.86,1819903,0
+TRIP.US,D,20250416,000000,11.72,11.95,11.565,11.77,1914243,0
+TRIP.US,D,20250417,000000,11.8,11.87,11.56,11.72,1598001,0
+TRIP.US,D,20250421,000000,11.6,11.655,11.225,11.42,1789630,0
+TRIP.US,D,20250422,000000,11.65,11.97,11.5655,11.89,2017073,0
+TRIP.US,D,20250423,000000,12.46,12.87,12.215,12.34,2171863,0
+TRIP.US,D,20250424,000000,12.4,12.74,12.28,12.7,1562293,0
+TRIP.US,D,20250425,000000,12.73,12.885,12.58,12.73,1715689,0
+TRIP.US,D,20250428,000000,12.7,13.07,12.57,12.82,1553687,0
+TRIP.US,D,20250429,000000,12.79,12.86,12.6,12.71,2570383,0
+TRIP.US,D,20250430,000000,12.28,12.515,12.11,12.45,1654448,0
+TRIP.US,D,20250501,000000,12.65,12.995,12.51,12.69,2355060,0
+TRIP.US,D,20250502,000000,12.75,12.955,12.62,12.87,1683162,0
+TRIP.US,D,20250505,000000,12.68,13.055,12.6,12.73,2716639,0
+TRIP.US,D,20250506,000000,12.54,12.83,12.455,12.76,4146220,0
+TRIP.US,D,20250507,000000,13,14.47,12.91,14.36,7076539,0
+TRIP.US,D,20250508,000000,14.6,15.15,14.51,14.94,3706009,0
+TRIP.US,D,20250509,000000,14.84,15.335,14.736,15.02,4269664,0
+TRIP.US,D,20250512,000000,15.98,16.07,15.27,15.3,4023317,0
+TRIP.US,D,20250513,000000,15.36,15.9,15.3,15.67,3619471,0
+TRIP.US,D,20250514,000000,15.68,15.98,15.615,15.71,2899721,0
+TRIP.US,D,20250515,000000,15.65,15.655,15.065,15.16,2429699,0
+TRIP.US,D,20250516,000000,15.16,15.41,15.06,15.3,2458076,0
+TRIP.US,D,20250519,000000,14.96,15.25,14.85,14.94,2473708,0
+TRIP.US,D,20250520,000000,14.78,14.865,14.445,14.61,2189968,0
+TRIP.US,D,20250521,000000,14.44,14.46,13.495,13.54,2855476,0
+TRIP.US,D,20250522,000000,13.43,14.07,13.43,13.87,3616713,0
+TRIP.US,D,20250523,000000,13.54,13.795,13.33,13.69,2315776,0
+TRIP.US,D,20250527,000000,14,14.445,13.8268,14.33,3225901,0
+TRIP.US,D,20250528,000000,14.32,14.765,14.31,14.58,2852211,0
+TRIP.US,D,20250529,000000,14.89,14.89,14.455,14.56,2781183,0
+TRIP.US,D,20250530,000000,14.4,14.44,13.855,14.24,3440429,0
+TRIP.US,D,20250602,000000,14.25,14.31,13.935,14.01,2077079,0
+TRIP.US,D,20250603,000000,14.01,14.215,13.905,14.04,1886863,0
+TRIP.US,D,20250604,000000,14.05,14.605,14.05,14.44,2456002,0
+TRIP.US,D,20250605,000000,14.44,14.61,13.94,14.14,3231748,0
+TRIP.US,D,20250606,000000,14.32,14.425,14.09,14.12,1758059,0
+TRIP.US,D,20250609,000000,14.34,14.55,14.2,14.27,2378790,0
+TRIP.US,D,20250610,000000,14.292,14.48,14.15,14.27,1412805,0
+TRIP.US,D,20250611,000000,14.45,14.4857,14.065,14.12,2852588,0
+TRIP.US,D,20250612,000000,14,14.225,13.85,14,1902376,0
+TRIP.US,D,20250613,000000,13.64,13.805,13.26,13.3,2434622,0
+TRIP.US,D,20250616,000000,13.45,13.625,13.315,13.39,3343470,0
+TRIP.US,D,20250617,000000,13.22,13.47,13.13,13.2,2561919,0
+TRIP.US,D,20250618,000000,13.25,13.335,12.975,13.04,2881623,0
+TRIP.US,D,20250620,000000,13.16,13.28,12.95,12.97,3985642,0
+TRIP.US,D,20250623,000000,12.9,13.1,12.65,13.06,2997907,0
+TRIP.US,D,20250624,000000,13.1518,13.65,13.13,13.43,3560311,0
+TRIP.US,D,20250625,000000,13.5,13.53,12.45,12.5,6304751,0
+TRIP.US,D,20250626,000000,12.5,12.93,12.08,12.91,5590564,0
+TRIP.US,D,20250627,000000,12.95,13.09,12.68,13.06,23516269,0
+TRIP.US,D,20250630,000000,13.21,13.21,12.745,13.05,4485687,0
+TRIP.US,D,20250701,000000,13.05,13.92,12.805,13.87,4308758,0
+TRIP.US,D,20250702,000000,13.96,15.125,13.82,14.99,5341867,0
+TRIP.US,D,20250703,000000,15.88,17.8,15.71,17.5,14366974,0
+TRIP.US,D,20250707,000000,17.48,17.905,16.88,17.17,9787465,0
+TRIP.US,D,20250708,000000,17.35,17.72,17.24,17.49,4858959,0
+TRIP.US,D,20250709,000000,17.64,17.64,17.19,17.33,2936458,0
+TRIP.US,D,20250710,000000,17.64,18.405,17.53,18.16,5698697,0
+TRIP.US,D,20250711,000000,18,18.275,17.79,18,5335419,0
+TRIP.US,D,20250714,000000,17.76,18.2,17.63,18.16,4078221,0
+TRIP.US,D,20250715,000000,18.33,18.33,18.025,18.24,3665169,0
+TRIP.US,D,20250716,000000,18.46,18.5,17.59,17.64,3905685,0
+TRIP.US,D,20250717,000000,17.63,17.985,17.495,17.51,3495283,0
+TRIP.US,D,20250718,000000,17.71,17.71,17.275,17.51,2356282,0
+TRIP.US,D,20250721,000000,17.68,17.8652,17.29,17.33,2068406,0
+TRIP.US,D,20250722,000000,17.38,18.265,17.11,17.79,3476049,0
+TRIP.US,D,20250723,000000,17.98,18.325,17.82,18.24,1911528,0
+TRIP.US,D,20250724,000000,18.24,18.35,17.88,17.9,2559029,0
+TRIP.US,D,20250725,000000,17.9,17.94,17.505,17.82,1678825,0
+TRIP.US,D,20250728,000000,17.84,18.2,17.84,18.13,1996842,0
+TRIP.US,D,20250729,000000,18.1,18.13,17.62,17.68,2299392,0
+TRIP.US,D,20250730,000000,17.8,17.94,17.255,17.56,2766779,0
+TRIP.US,D,20250731,000000,17.6,18.04,17.37,17.49,4390376,0
+TRIP.US,D,20250801,000000,16.93,16.98,16.15,16.21,3544497,0
+TRIP.US,D,20250804,000000,16.37,16.58,16.21,16.4,2400652,0
+TRIP.US,D,20250805,000000,16.53,16.585,16.09,16.23,2128898,0
+TRIP.US,D,20250806,000000,16.24,16.57,16.15,16.48,1694677,0
+TRIP.US,D,20250807,000000,16.73,16.73,15.95,16.09,4085066,0
+TRIP.US,D,20250808,000000,17.1,19.26,17.017,17.97,11279376,0
+TRIP.US,D,20250811,000000,17.73,18.33,17.55,17.79,3176163,0
+TRIP.US,D,20250812,000000,17.63,18.19,17.46,17.98,5902391,0
+TRIP.US,D,20250813,000000,18.07,18.57,17.94,18.18,3722329,0
+TRIP.US,D,20250814,000000,17.93,18.555,17.9212,18.03,2346547,0
+TRIP.US,D,20250815,000000,18.11,18.23,17.61,17.62,2015275,0
+TRIP.US,D,20250818,000000,17.51,17.54,16.705,16.72,2985080,0
+TRIP.US,D,20250819,000000,16.65,17.14,16.65,16.96,1906776,0
+TRIP.US,D,20250820,000000,16.86,17.19,16.785,17.16,1905934,0
+TRIP.US,D,20250821,000000,16.97,17.1,16.75,16.95,1276616,0
+TRIP.US,D,20250822,000000,17,17.8,16.8,17.69,2265593,0
+TRIP.US,D,20250825,000000,17.7,17.73,17.01,17.03,1632844,0
+TRIP.US,D,20250826,000000,17.03,17.3,17.02,17.14,1482890,0
+TRIP.US,D,20250827,000000,17.29,17.505,17.045,17.11,1968860,0
+TRIP.US,D,20250828,000000,17.14,17.26,16.92,17.04,1539063,0
+TRIP.US,D,20250829,000000,17.1,17.49,16.99,17.42,1831208,0
+TRIP.US,D,20250902,000000,17.03,17.1,16.56,16.72,1973195,0
+TRIP.US,D,20250903,000000,16.77,17.23,16.77,17.18,2058278,0
+TRIP.US,D,20250904,000000,17.23,18.13,17.1,17.96,2842655,0
+TRIP.US,D,20250905,000000,17.94,18.27,17.19,17.64,1868004,0
+TRIP.US,D,20250908,000000,17.59,17.62,17.23,17.38,1485304,0
+TRIP.US,D,20250909,000000,17.44,17.77,17.2,17.76,2154743,0
+TRIP.US,D,20250910,000000,17.69,17.835,17.325,17.76,1666025,0
+TRIP.US,D,20250911,000000,17.83,18.205,17.6336,17.9,1978410,0
+TRIP.US,D,20250912,000000,17.84,17.88,17.54,17.73,2360207,0
+TRIP.US,D,20250915,000000,17.9,19.105,17.9,18.86,3980288,0
+TRIP.US,D,20250916,000000,18.86,18.86,17.4,18.06,3387757,0
+TRIP.US,D,20250917,000000,18.06,18.94,17.95,18.51,2633122,0
+TRIP.US,D,20250918,000000,18.775,19.17,18.5701,19.14,3487327,0
+TRIP.US,D,20250919,000000,19.52,20.16,18.57,18.83,6549039,0
+TRIP.US,D,20250922,000000,18.67,19.45,18.4596,18.7,2529302,0
+TRIP.US,D,20250923,000000,18.79,19.3599,18.205,18.33,2503043,0
+TRIP.US,D,20250924,000000,18.22,18.455,16.95,16.97,3220576,0
+TRIP.US,D,20250925,000000,16.6,17.33,16.54,17.04,2749847,0
+TRIP.US,D,20250926,000000,17.08,17.71,17.04,17.14,2048549,0
+TRIP.US,D,20250929,000000,17.35,17.54,16.97,17.05,2164907,0
+TRIP.US,D,20250930,000000,16.56,16.61,15.96,16.26,2915064,0
+TRIP.US,D,20251001,000000,16.07,16.36,15.71,15.73,2649984,0
+TRIP.US,D,20251002,000000,15.73,15.905,15.41,15.67,1943412,0
+TRIP.US,D,20251003,000000,15.67,15.94,15.3101,15.88,3338580,0
+TRIP.US,D,20251006,000000,15.99,17.03,15.89,16,3469486,0
+TRIP.US,D,20251007,000000,16.01,16.18,15.4047,15.65,2388103,0
+TRIP.US,D,20251008,000000,15.81,15.81,15.375,15.52,2136617,0
+TRIP.US,D,20251009,000000,15.64,15.77,15.29,15.45,2433995,0
+TRIP.US,D,20251010,000000,15.58,15.59,14.81,14.91,2058392,0
+TRIP.US,D,20251013,000000,15.2,15.46,15.14,15.38,1893100,0
+TRIP.US,D,20251014,000000,15.08,16.04,15.04,15.72,1878579,0
+TRIP.US,D,20251015,000000,15.87,16.16,15.74,15.85,1214623,0
+TRIP.US,D,20251016,000000,15.77,16.13,15.315,15.5,1460334,0
+TRIP.US,D,20251017,000000,15.37,15.63,15.26,15.31,1270279,0
+TRIP.US,D,20251020,000000,15.47,16.62,15.47,16.58,3205721,0
+TRIP.US,D,20251021,000000,16.85,17.82,16.1,16.35,3327242,0
+TRIP.US,D,20251022,000000,16.17,16.57,16.08,16.43,2290540,0
+TRIP.US,D,20251023,000000,16.41,16.55,15.93,16.1,1462166,0
+TRIP.US,D,20251024,000000,16.41,16.86,16.3,16.62,1798493,0
+TRIP.US,D,20251027,000000,16.8,16.895,16.47,16.72,1511403,0
+TRIP.US,D,20251028,000000,16.93,16.93,16.36,16.42,1536612,0
+TRIP.US,D,20251029,000000,16.41,16.47,15.84,15.94,1934443,0
+TRIP.US,D,20251030,000000,15.8,16.32,15.72,16.19,2176038,0
+TRIP.US,D,20251031,000000,16.09,16.27,15.9,16.06,2148910,0
+TRIP.US,D,20251103,000000,16.05,16.2,15.38,15.4,2285198,0
+TRIP.US,D,20251104,000000,15.08,15.28,14.64,14.81,2574008,0
+TRIP.US,D,20251105,000000,15.39,15.79,14.89,15.43,3578980,0
+TRIP.US,D,20251106,000000,16.42,17.53,14.98,15.42,4388564,0
+TRIP.US,D,20251107,000000,15.28,15.56,14.8329,15.42,2601564,0
+TRIP.US,D,20251110,000000,15.585,15.73,15.3,15.33,2746150,0
+TRIP.US,D,20251111,000000,15.3,15.91,15.27,15.46,4744876,0
+TRIP.US,D,20251112,000000,15.48,16.04,15.48,15.85,5425771,0
+TRIP.US,D,20251113,000000,15.63,15.8247,14.71,14.78,2976184,0
+TRIP.US,D,20251114,000000,14.93,15.37,14.8,14.96,3448963,0
+TRIP.US,D,20251117,000000,14.8,15.285,14.22,14.38,3358592,0
+TRIP.US,D,20251118,000000,14.26,14.555,14.19,14.47,1977506,0
+TRIP.US,D,20251119,000000,14.55,14.8,14.39,14.545,1696119,0
+TRIP.US,D,20251120,000000,14.92,15,13.23,13.36,3538071,0
+TRIP.US,D,20251121,000000,13.49,14.72,13.485,14.52,3486968,0
+TRIP.US,D,20251124,000000,14.6,14.96,14.51,14.755,2005263,0
+TRIP.US,D,20251125,000000,14.92,15.43,14.777,15.19,1745763,0
+TRIP.US,D,20251126,000000,15.01,15.11,14.77,14.84,1851158,0
+TRIP.US,D,20251128,000000,14.88,14.97,14.78,14.87,614348,0
+TRIP.US,D,20251201,000000,14.56,15.29,14.56,15.27,2005151,0
+TRIP.US,D,20251202,000000,15.3,15.3,14.95,15.08,1138494,0
+TRIP.US,D,20251203,000000,15.105,15.4,15,15.26,1658727,0
+TRIP.US,D,20251204,000000,15.28,15.3,14.98,15.04,1083084,0
+TRIP.US,D,20251205,000000,14.99,15.43,14.98,15.32,1404395,0
+TRIP.US,D,20251208,000000,15.38,15.38,14.86,14.98,1457013,0
+TRIP.US,D,20251209,000000,14.9,15.53,14.9,15.19,2648354,0
+TRIP.US,D,20251210,000000,15.03,15.695,14.89,15.64,2500945,0
+TRIP.US,D,20251211,000000,15.43,15.73,15.38,15.39,1937414,0
+TRIP.US,D,20251212,000000,15.4,15.64,15.07,15.17,3382728,0
+TRIP.US,D,20251215,000000,15.39,15.47,14.9,14.93,2003609,0
+TRIP.US,D,20251216,000000,14.93,15.12,14.86,14.95,2924668,0
+TRIP.US,D,20251217,000000,14.95,15.06,14.415,14.47,2043829,0
+TRIP.US,D,20251218,000000,14.62,14.72,14.09,14.11,2193475,0
+TRIP.US,D,20251219,000000,14.08,14.109,13.755,13.87,4839245,0
+TRIP.US,D,20251222,000000,14.04,14.21,13.82,14.18,2025119,0
+TRIP.US,D,20251223,000000,14.16,14.34,13.92,14,1989209,0
+TRIP.US,D,20251224,000000,14.15,14.28,14.11,14.25,1194758,0
+TRIP.US,D,20251226,000000,14.18,14.22,14.07,14.08,2111001,0
+TRIP.US,D,20251229,000000,14.13,14.22,13.74,13.77,2278009,0
+TRIP.US,D,20251230,000000,13.77,14.81,13.74,14.64,3039068,0
+TRIP.US,D,20251231,000000,14.61,14.665,14.2,14.56,1705970,0
+TRIP.US,D,20260102,000000,14.56,14.76,14.23,14.64,2424992,0
+TRIP.US,D,20260105,000000,14.65,15.23,14.5201,14.76,1996676,0
+TRIP.US,D,20260106,000000,14.75,14.88,14.57,14.7,1582696,0
+TRIP.US,D,20260107,000000,14.72,14.77,14.38,14.69,1584067,0
+TRIP.US,D,20260108,000000,14.55,14.88,14.51,14.84,2140078,0
+TRIP.US,D,20260109,000000,14.85,15.04,14.5,14.8,2478365,0
+TRIP.US,D,20260112,000000,14.71,15.025,14.5,14.83,1329302,0
+TRIP.US,D,20260113,000000,14.83,15.1,14.69,14.84,3121350,0
+TRIP.US,D,20260114,000000,14.75,14.75,13.42,13.78,4087956,0
+TRIP.US,D,20260115,000000,13.86,14.06,13.58,13.99,3040651,0
+TRIP.US,D,20260116,000000,13.93,13.975,13.16,13.28,3280250,0
+TRIP.US,D,20260120,000000,12.982,13.28,12.98,13.05,2638428,0
+TRIP.US,D,20260121,000000,13.1,13.54,13.08,13.44,2343037,0
+TRIP.US,D,20260122,000000,13.65,14.05,13.56,13.6,3112113,0
+TRIP.US,D,20260123,000000,13.54,13.59,13.12,13.23,2239831,0
+TRIP.US,D,20260126,000000,13.31,13.36,13.09,13.21,1825701,0
+TRIP.US,D,20260127,000000,13.3,13.36,12.995,13.06,1902780,0
+TRIP.US,D,20260128,000000,13.12,13.42,12.99,13.01,1424194,0
+TRIP.US,D,20260129,000000,13.09,13.42,12.8,13.42,2763810,0
+TRIP.US,D,20260130,000000,13.23,13.37,13.08,13.29,1899226,0
+TRIP.US,D,20260202,000000,13.21,13.565,13.09,13.31,2400551,0
+TRIP.US,D,20260203,000000,13.27,13.48,12.1072,12.55,4721579,0
+TRIP.US,D,20260204,000000,12.61,12.84,12.285,12.6,3659017,0
+TRIP.US,D,20260205,000000,12.58,12.78,12.33,12.43,2795303,0
+TRIP.US,D,20260206,000000,12.45,12.87,12.27,12.77,2119455,0
+TRIP.US,D,20260209,000000,12.75,12.855,12.55,12.81,2000939,0
+TRIP.US,D,20260210,000000,12.84,13.205,12.73,12.83,2513425,0
+TRIP.US,D,20260211,000000,12.7,12.84,11.86,12.16,5175932,0
+TRIP.US,D,20260212,000000,11.63,11.685,9.8,10.32,11585946,0
+TRIP.US,D,20260213,000000,10.452,10.5,9.4601,9.61,7913072,0
+TRIP.US,D,20260217,000000,9.8,10.78,9.71,10.54,9616982,0
+TRIP.US,D,20260218,000000,10.34,10.741,10.14,10.46,4726324,0
diff --git a/daily/us/nasdaq stocks/3/trns.us.txt b/daily/us/nasdaq stocks/3/trns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b0e0e8571e5f78ecb405bd89d041c5c7471bab1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trns.us.txt	
@@ -0,0 +1,4853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRNS.US,D,20050225,000000,3.8,3.8,3.75,3.8,4550,0
+TRNS.US,D,20050228,000000,3.79,3.94,3.75,3.94,12362,0
+TRNS.US,D,20050302,000000,3.8,3.86,3.57,3.84,9350,0
+TRNS.US,D,20050303,000000,3.8,3.8,3.68,3.7,400,0
+TRNS.US,D,20050304,000000,3.56,3.72,3.52,3.67,6100,0
+TRNS.US,D,20050307,000000,3.69,3.8,3.56,3.68,11600,0
+TRNS.US,D,20050308,000000,3.67,3.8,3.66,3.71,10500,0
+TRNS.US,D,20050311,000000,3.66,3.66,3.66,3.66,300,0
+TRNS.US,D,20050315,000000,3.65,3.65,3.41,3.57,1300,0
+TRNS.US,D,20050316,000000,3.56,3.56,3.51,3.51,1450,0
+TRNS.US,D,20050317,000000,3.5,3.5,3.41,3.41,800,0
+TRNS.US,D,20050318,000000,3.49,3.49,3.48,3.48,350,0
+TRNS.US,D,20050322,000000,3.45,3.6,3.33,3.55,2300,0
+TRNS.US,D,20050324,000000,3.67,3.8,3.67,3.8,11350,0
+TRNS.US,D,20050330,000000,3.41,3.85,3.41,3.85,2987,0
+TRNS.US,D,20050331,000000,3.94,3.94,3.89,3.89,6400,0
+TRNS.US,D,20050401,000000,3.99,3.99,3.99,3.99,100,0
+TRNS.US,D,20050404,000000,3.99,3.99,3.99,3.99,300,0
+TRNS.US,D,20050405,000000,3.95,3.95,3.95,3.95,1900,0
+TRNS.US,D,20050406,000000,3.89,3.96,3.4,3.8,33499,0
+TRNS.US,D,20050407,000000,3.8,3.8,3.8,3.8,689,0
+TRNS.US,D,20050411,000000,3.8,3.88,3.8,3.88,700,0
+TRNS.US,D,20050415,000000,3.8,3.8,3.8,3.8,3500,0
+TRNS.US,D,20050418,000000,3.8,3.8,3.8,3.8,100,0
+TRNS.US,D,20050419,000000,3.6,3.8,3.39,3.8,5198,0
+TRNS.US,D,20050420,000000,3.75,3.9,3.75,3.88,5440,0
+TRNS.US,D,20050422,000000,3.82,4,3.7,4,9960,0
+TRNS.US,D,20050425,000000,3.7,3.99,3.41,3.99,2000,0
+TRNS.US,D,20050426,000000,3.9,4.19,3.9,4.05,10859,0
+TRNS.US,D,20050427,000000,4.05,4.05,4.05,4.05,1400,0
+TRNS.US,D,20050428,000000,4.1,4.35,4.1,4.26,15200,0
+TRNS.US,D,20050429,000000,4.56,4.68,4.19,4.68,1850,0
+TRNS.US,D,20050502,000000,4.82,4.82,4.1,4.75,1075,0
+TRNS.US,D,20050503,000000,4.38,4.75,4.38,4.55,464,0
+TRNS.US,D,20050504,000000,4.5,4.73,4.36,4.73,500,0
+TRNS.US,D,20050505,000000,4.7,5,4.7,5,630,0
+TRNS.US,D,20050506,000000,4.85,4.95,4.6,4.95,12015,0
+TRNS.US,D,20050509,000000,4.95,5,4.95,5,200,0
+TRNS.US,D,20050510,000000,4.67,5,4.5,4.67,12587,0
+TRNS.US,D,20050511,000000,4.75,4.75,4.75,4.75,2531,0
+TRNS.US,D,20050512,000000,4.75,4.75,4.75,4.75,100,0
+TRNS.US,D,20050513,000000,4.75,4.75,4.75,4.75,115,0
+TRNS.US,D,20050516,000000,4.75,4.75,4.75,4.75,100,0
+TRNS.US,D,20050517,000000,4.75,4.75,4.75,4.75,5000,0
+TRNS.US,D,20050518,000000,4.95,4.95,4.5,4.78,3089,0
+TRNS.US,D,20050520,000000,4.6,4.75,4.31,4.75,7263,0
+TRNS.US,D,20050523,000000,4.85,5,4.85,4.99,1437,0
+TRNS.US,D,20050524,000000,4.47,4.93,4.47,4.9,800,0
+TRNS.US,D,20050525,000000,4.8,4.8,4.8,4.8,1000,0
+TRNS.US,D,20050526,000000,4.8,4.8,4.6,4.6,3658,0
+TRNS.US,D,20050527,000000,4.7,4.7,4.1,4.5,5936,0
+TRNS.US,D,20050531,000000,3.95,4.79,3.95,4.79,7064,0
+TRNS.US,D,20050601,000000,4.8,4.89,4.65,4.89,4626,0
+TRNS.US,D,20050603,000000,4.65,4.9,4.65,4.9,2200,0
+TRNS.US,D,20050606,000000,4.7,4.73,4.65,4.65,2260,0
+TRNS.US,D,20050607,000000,4.9,4.9,4.9,4.9,250,0
+TRNS.US,D,20050608,000000,4.7,4.8,4.6,4.78,13303,0
+TRNS.US,D,20050609,000000,4.75,4.75,4.7,4.7,1900,0
+TRNS.US,D,20050613,000000,4.69,4.69,4.62,4.62,330,0
+TRNS.US,D,20050614,000000,4.65,4.65,4.65,4.65,100,0
+TRNS.US,D,20050615,000000,4.75,4.75,4.75,4.75,1000,0
+TRNS.US,D,20050616,000000,4.6,4.62,4.6,4.61,5226,0
+TRNS.US,D,20050617,000000,4.65,4.85,4.61,4.85,1667,0
+TRNS.US,D,20050620,000000,4.89,4.94,4.67,4.76,2559,0
+TRNS.US,D,20050621,000000,4.61,4.75,4.61,4.75,5105,0
+TRNS.US,D,20050622,000000,4.62,4.75,4.62,4.75,2243,0
+TRNS.US,D,20050623,000000,4.62,4.62,4.62,4.62,200,0
+TRNS.US,D,20050624,000000,4.62,4.62,4.62,4.62,200,0
+TRNS.US,D,20050627,000000,4.62,4.62,4.38,4.5,6202,0
+TRNS.US,D,20050629,000000,4.5,4.5,4.5,4.5,400,0
+TRNS.US,D,20050630,000000,4.5,4.5,4.5,4.5,2048,0
+TRNS.US,D,20050701,000000,4.5,4.5,4.5,4.5,400,0
+TRNS.US,D,20050706,000000,4.5,4.5,4.5,4.5,1737,0
+TRNS.US,D,20050708,000000,4.4,4.4,4.4,4.4,3000,0
+TRNS.US,D,20050711,000000,4.4,4.4,4.4,4.4,2000,0
+TRNS.US,D,20050712,000000,4.6,4.6,4.4,4.4,424,0
+TRNS.US,D,20050713,000000,4.35,4.6,4.35,4.6,4486,0
+TRNS.US,D,20050715,000000,4.35,4.35,4.35,4.35,204,0
+TRNS.US,D,20050718,000000,4.12,4.2,4.12,4.2,4252,0
+TRNS.US,D,20050719,000000,4.15,4.61,4.03,4.6,1420,0
+TRNS.US,D,20050720,000000,4.05,4.5,3.87,4.4,12888,0
+TRNS.US,D,20050721,000000,4.39,4.6,4.39,4.6,800,0
+TRNS.US,D,20050722,000000,4.34,4.34,4.34,4.34,800,0
+TRNS.US,D,20050725,000000,4.34,4.35,4.34,4.34,2055,0
+TRNS.US,D,20050726,000000,4.39,4.47,4.39,4.41,12100,0
+TRNS.US,D,20050727,000000,4.4,4.4,4.34,4.34,5300,0
+TRNS.US,D,20050728,000000,3.89,4.34,3.89,4.34,1050,0
+TRNS.US,D,20050729,000000,4.38,4.4,4.35,4.35,1644,0
+TRNS.US,D,20050801,000000,4.18,4.35,4.05,4.3,3824,0
+TRNS.US,D,20050802,000000,4.3,4.5,4.17,4.5,29508,0
+TRNS.US,D,20050803,000000,4.5,4.73,4.23,4.73,3374,0
+TRNS.US,D,20050804,000000,4.49,4.74,4.4,4.4,34899,0
+TRNS.US,D,20050808,000000,4.23,4.4,4.2,4.2,7331,0
+TRNS.US,D,20050809,000000,4.25,4.4,4.25,4.4,34180,0
+TRNS.US,D,20050810,000000,4.25,4.29,4.05,4.25,18720,0
+TRNS.US,D,20050811,000000,4.16,4.17,4.15,4.15,24200,0
+TRNS.US,D,20050812,000000,4.1,4.3,4.1,4.3,10300,0
+TRNS.US,D,20050816,000000,4.4,4.4,4.26,4.26,1900,0
+TRNS.US,D,20050817,000000,4.25,4.4,4.25,4.4,10700,0
+TRNS.US,D,20050818,000000,4.25,4.38,4.25,4.34,14945,0
+TRNS.US,D,20050819,000000,4.25,4.27,4.25,4.25,19610,0
+TRNS.US,D,20050822,000000,4.1,4.35,3.87,4.35,40225,0
+TRNS.US,D,20050823,000000,4.2,4.35,4.2,4.26,9800,0
+TRNS.US,D,20050824,000000,4.25,4.37,4.25,4.29,16544,0
+TRNS.US,D,20050825,000000,4.25,4.4,4.25,4.38,63500,0
+TRNS.US,D,20050826,000000,4.3,4.3,4.01,4.25,8700,0
+TRNS.US,D,20050831,000000,4.24,4.24,4.24,4.24,100,0
+TRNS.US,D,20050901,000000,4.15,4.35,4.15,4.35,147600,0
+TRNS.US,D,20050902,000000,4.25,4.6,4.12,4.25,33525,0
+TRNS.US,D,20050906,000000,4.25,4.34,4.2,4.34,2200,0
+TRNS.US,D,20050907,000000,4.3,4.39,4.3,4.3,12197,0
+TRNS.US,D,20050909,000000,4.1,4.55,4.1,4.55,337,0
+TRNS.US,D,20050914,000000,4.3,4.5,4.29,4.4,445528,0
+TRNS.US,D,20050915,000000,4.3,4.49,4.3,4.31,43092,0
+TRNS.US,D,20050916,000000,4.55,4.58,4.46,4.5,6425,0
+TRNS.US,D,20050919,000000,4.5,4.62,4.5,4.62,7896,0
+TRNS.US,D,20050920,000000,4.74,4.74,4.46,4.65,4180,0
+TRNS.US,D,20050921,000000,4.61,4.61,4.55,4.55,5400,0
+TRNS.US,D,20050922,000000,4.4,4.55,4.29,4.55,12782,0
+TRNS.US,D,20050923,000000,4.45,4.45,4.3,4.31,4060,0
+TRNS.US,D,20050926,000000,4.3,4.32,4.3,4.3,18460,0
+TRNS.US,D,20050929,000000,4.3,4.32,4.3,4.3,7960,0
+TRNS.US,D,20050930,000000,4.29,4.35,4.2,4.35,17560,0
+TRNS.US,D,20051003,000000,4.11,4.35,4.11,4.35,400,0
+TRNS.US,D,20051004,000000,4.15,4.4,4.15,4.4,2600,0
+TRNS.US,D,20051005,000000,4.36,4.36,4.3,4.3,200,0
+TRNS.US,D,20051006,000000,4.21,4.35,4.15,4.35,600,0
+TRNS.US,D,20051007,000000,4.19,4.19,4.19,4.19,200,0
+TRNS.US,D,20051010,000000,4.4,4.4,4.2,4.2,5100,0
+TRNS.US,D,20051012,000000,4.2,4.2,4.2,4.2,1974,0
+TRNS.US,D,20051014,000000,3.96,4.35,3.96,4.35,1330,0
+TRNS.US,D,20051017,000000,4.3,4.3,4.3,4.3,160,0
+TRNS.US,D,20051018,000000,4.3,4.34,4.24,4.34,33207,0
+TRNS.US,D,20051019,000000,4.25,4.35,4.25,4.35,19789,0
+TRNS.US,D,20051020,000000,4.4,4.4,4.4,4.4,3525,0
+TRNS.US,D,20051021,000000,4.4,4.4,4.3,4.4,4337,0
+TRNS.US,D,20051024,000000,4.4,4.42,4.4,4.42,5189,0
+TRNS.US,D,20051025,000000,4.3,4.3,4.3,4.3,733,0
+TRNS.US,D,20051026,000000,4.3,4.42,4.3,4.42,767,0
+TRNS.US,D,20051031,000000,4.17,4.48,4.17,4.48,5899,0
+TRNS.US,D,20051101,000000,4.45,4.52,4.45,4.52,415,0
+TRNS.US,D,20051102,000000,4.45,4.52,4.45,4.45,8766,0
+TRNS.US,D,20051108,000000,4.25,4.52,4.01,4.4,3728,0
+TRNS.US,D,20051109,000000,4.27,4.41,4.27,4.41,520,0
+TRNS.US,D,20051110,000000,4.39,4.42,4.39,4.39,9530,0
+TRNS.US,D,20051114,000000,4.25,4.8,4.25,4.8,1201,0
+TRNS.US,D,20051115,000000,4.65,4.83,4.55,4.8,3400,0
+TRNS.US,D,20051116,000000,4.56,4.8,4.55,4.8,6832,0
+TRNS.US,D,20051117,000000,4.8,4.9,4.8,4.9,13333,0
+TRNS.US,D,20051118,000000,4.65,4.9,4.65,4.9,1300,0
+TRNS.US,D,20051121,000000,4.65,4.9,4.65,4.9,1224,0
+TRNS.US,D,20051123,000000,4.85,4.9,4.85,4.9,4100,0
+TRNS.US,D,20051125,000000,4.9,4.92,4.9,4.92,5300,0
+TRNS.US,D,20051129,000000,4.75,4.95,4.75,4.95,5950,0
+TRNS.US,D,20051130,000000,4.95,5.12,4.6,5.12,6500,0
+TRNS.US,D,20051201,000000,4.95,5.18,4.95,5.15,14700,0
+TRNS.US,D,20051202,000000,5,5.05,5,5.05,200,0
+TRNS.US,D,20051205,000000,5.15,5.15,4.88,5.15,9230,0
+TRNS.US,D,20051206,000000,5.02,5.37,5.02,5.37,1796,0
+TRNS.US,D,20051207,000000,5.26,5.38,5.25,5.38,1400,0
+TRNS.US,D,20051209,000000,5.26,5.26,5.18,5.25,3200,0
+TRNS.US,D,20051212,000000,5.33,5.33,5.33,5.33,1000,0
+TRNS.US,D,20051213,000000,5.35,5.35,5.35,5.35,100,0
+TRNS.US,D,20051214,000000,5.25,5.25,5.25,5.25,100,0
+TRNS.US,D,20051216,000000,5.16,5.25,5,5.25,4596,0
+TRNS.US,D,20051219,000000,5.17,5.24,5.17,5.22,500,0
+TRNS.US,D,20051220,000000,5.1,5.1,4.99,5.07,800,0
+TRNS.US,D,20051221,000000,5.06,5.18,5.04,5.18,400,0
+TRNS.US,D,20051222,000000,5.1,5.1,5.07,5.07,200,0
+TRNS.US,D,20051223,000000,5.08,5.08,5.07,5.07,32100,0
+TRNS.US,D,20051229,000000,5.17,5.28,5.17,5.28,400,0
+TRNS.US,D,20051230,000000,5.2,5.35,5.2,5.35,10633,0
+TRNS.US,D,20060103,000000,5.29,5.3,5.29,5.3,500,0
+TRNS.US,D,20060104,000000,5.3,5.37,5.25,5.31,2000,0
+TRNS.US,D,20060105,000000,5.31,5.31,5.29,5.29,300,0
+TRNS.US,D,20060106,000000,5.29,5.29,5.29,5.29,600,0
+TRNS.US,D,20060109,000000,5.28,5.29,5.24,5.28,2999,0
+TRNS.US,D,20060110,000000,5.25,5.29,5.01,5.29,26180,0
+TRNS.US,D,20060111,000000,5.21,5.25,5.2,5.2,21000,0
+TRNS.US,D,20060112,000000,5.2,5.21,5.2,5.2,3724,0
+TRNS.US,D,20060113,000000,5.09,5.4,5.09,5.4,24783,0
+TRNS.US,D,20060117,000000,5.3,5.49,5.25,5.25,26100,0
+TRNS.US,D,20060118,000000,5.33,5.33,5.25,5.25,300,0
+TRNS.US,D,20060119,000000,5.2,5.37,5.2,5.34,27158,0
+TRNS.US,D,20060120,000000,5.28,5.29,5.15,5.26,10700,0
+TRNS.US,D,20060123,000000,5.2,5.28,5.2,5.28,20300,0
+TRNS.US,D,20060124,000000,5.25,5.33,5.24,5.33,22386,0
+TRNS.US,D,20060125,000000,5.25,5.35,5.24,5.35,26048,0
+TRNS.US,D,20060126,000000,5.25,5.35,5.25,5.25,22160,0
+TRNS.US,D,20060127,000000,5.26,5.37,5.09,5.25,5400,0
+TRNS.US,D,20060130,000000,5.07,5.24,5.07,5.24,450,0
+TRNS.US,D,20060131,000000,5.25,5.44,5.25,5.4,1500,0
+TRNS.US,D,20060201,000000,5.35,5.4,5.35,5.4,2100,0
+TRNS.US,D,20060202,000000,5.4,5.4,5.4,5.4,500,0
+TRNS.US,D,20060203,000000,5.31,5.4,5.1,5.4,2903,0
+TRNS.US,D,20060206,000000,5.11,5.11,5.1,5.1,820,0
+TRNS.US,D,20060207,000000,5.14,5.2,5.05,5.1,6121,0
+TRNS.US,D,20060208,000000,5.11,5.11,4.63,5.1,4435,0
+TRNS.US,D,20060209,000000,5.1,5.1,5.1,5.1,2000,0
+TRNS.US,D,20060210,000000,4.81,5.09,4.79,5.09,1132,0
+TRNS.US,D,20060214,000000,5,5.03,4.95,5.03,1000,0
+TRNS.US,D,20060215,000000,5,5.2,5,5.2,2300,0
+TRNS.US,D,20060216,000000,5.01,5.2,5.01,5.2,1100,0
+TRNS.US,D,20060217,000000,5.2,5.2,5.12,5.12,1414,0
+TRNS.US,D,20060221,000000,5.11,5.25,4.87,5.25,2000,0
+TRNS.US,D,20060222,000000,5.24,5.24,5.2,5.2,1000,0
+TRNS.US,D,20060223,000000,5.2,5.2,5.2,5.2,754,0
+TRNS.US,D,20060224,000000,5.05,5.1,5.05,5.1,200,0
+TRNS.US,D,20060227,000000,5.2,5.2,5.2,5.2,200,0
+TRNS.US,D,20060228,000000,5.04,5.35,4.82,5.06,4652,0
+TRNS.US,D,20060303,000000,5.13,5.13,5.13,5.13,400,0
+TRNS.US,D,20060307,000000,5.29,5.4,5.15,5.15,14579,0
+TRNS.US,D,20060308,000000,5.2,5.2,5.2,5.2,100,0
+TRNS.US,D,20060309,000000,5.32,5.32,5,5,900,0
+TRNS.US,D,20060310,000000,5.01,5.17,5.01,5.17,300,0
+TRNS.US,D,20060313,000000,5.2,5.2,5.1,5.1,1800,0
+TRNS.US,D,20060314,000000,5.03,5.03,5.01,5.01,300,0
+TRNS.US,D,20060315,000000,4.89,5.18,4.89,5.18,3500,0
+TRNS.US,D,20060316,000000,5.14,5.15,5.14,5.15,600,0
+TRNS.US,D,20060320,000000,5.15,5.2,5.15,5.2,2400,0
+TRNS.US,D,20060321,000000,5.04,5.04,4.9,4.9,800,0
+TRNS.US,D,20060322,000000,5,5,4.9,4.9,2361,0
+TRNS.US,D,20060323,000000,5.02,5.02,4.92,4.92,200,0
+TRNS.US,D,20060324,000000,5,5,5,5,320,0
+TRNS.US,D,20060329,000000,5,5.13,5,5.1,5720,0
+TRNS.US,D,20060330,000000,5.15,5.3,5.15,5.3,1500,0
+TRNS.US,D,20060331,000000,5.35,5.47,5.35,5.47,1600,0
+TRNS.US,D,20060403,000000,5.49,5.49,5.49,5.49,1590,0
+TRNS.US,D,20060404,000000,5.21,5.44,5.21,5.44,300,0
+TRNS.US,D,20060405,000000,5.4,5.4,5.4,5.4,3000,0
+TRNS.US,D,20060406,000000,5.4,5.4,5.34,5.34,1576,0
+TRNS.US,D,20060407,000000,5.25,5.25,5.24,5.25,6200,0
+TRNS.US,D,20060410,000000,5.25,5.25,5.25,5.25,1500,0
+TRNS.US,D,20060413,000000,5.2,5.2,5.15,5.15,400,0
+TRNS.US,D,20060417,000000,5.01,5.25,4.97,5.25,7834,0
+TRNS.US,D,20060418,000000,5.16,5.2,5.16,5.2,3200,0
+TRNS.US,D,20060419,000000,5.17,5.17,5.17,5.17,100,0
+TRNS.US,D,20060420,000000,5.15,5.15,5.15,5.15,1100,0
+TRNS.US,D,20060421,000000,5.15,5.15,5.15,5.15,4000,0
+TRNS.US,D,20060424,000000,5.02,5.25,5.01,5.25,1030,0
+TRNS.US,D,20060425,000000,5.25,5.32,5.02,5.1,7450,0
+TRNS.US,D,20060426,000000,5.05,5.13,4.97,5.13,600,0
+TRNS.US,D,20060428,000000,4.94,5.13,4.92,5.13,2182,0
+TRNS.US,D,20060508,000000,4.91,5.09,4.75,5.05,12831,0
+TRNS.US,D,20060509,000000,4.97,5.05,4.83,5,10100,0
+TRNS.US,D,20060510,000000,5.05,5.09,4.97,5.09,2700,0
+TRNS.US,D,20060512,000000,5.09,5.48,4.82,5.35,7449,0
+TRNS.US,D,20060515,000000,5.25,5.25,4.86,5.08,850,0
+TRNS.US,D,20060516,000000,4.77,5.15,4.77,5.15,2781,0
+TRNS.US,D,20060517,000000,5.35,5.52,4.91,5.39,12370,0
+TRNS.US,D,20060518,000000,5.18,5.39,5.18,5.39,5420,0
+TRNS.US,D,20060519,000000,5.5,5.5,5.4,5.45,3289,0
+TRNS.US,D,20060522,000000,5.19,5.43,5.1,5.43,6441,0
+TRNS.US,D,20060523,000000,5.31,5.31,5.11,5.19,1200,0
+TRNS.US,D,20060524,000000,5.27,5.3,5.27,5.3,200,0
+TRNS.US,D,20060525,000000,5.17,5.17,5.15,5.15,250,0
+TRNS.US,D,20060526,000000,5.3,5.43,5.3,5.41,3454,0
+TRNS.US,D,20060531,000000,5.4,5.4,5.4,5.4,11406,0
+TRNS.US,D,20060602,000000,5.37,5.37,5.37,5.37,300,0
+TRNS.US,D,20060606,000000,5.37,5.37,5.26,5.35,1600,0
+TRNS.US,D,20060608,000000,5.31,5.31,5.05,5.27,5700,0
+TRNS.US,D,20060609,000000,5.26,5.26,5.26,5.26,200,0
+TRNS.US,D,20060612,000000,5.26,5.4,5.26,5.4,900,0
+TRNS.US,D,20060613,000000,5.3,5.3,5.26,5.26,900,0
+TRNS.US,D,20060614,000000,5.21,5.21,5.21,5.21,1000,0
+TRNS.US,D,20060615,000000,5.23,5.23,5.23,5.23,100,0
+TRNS.US,D,20060616,000000,5.21,5.21,5.21,5.21,700,0
+TRNS.US,D,20060619,000000,5.21,5.21,5.08,5.08,1795,0
+TRNS.US,D,20060620,000000,5.03,5.15,5.03,5.15,4994,0
+TRNS.US,D,20060621,000000,5.05,5.15,5.05,5.07,4300,0
+TRNS.US,D,20060623,000000,5.02,5.02,5,5,810,0
+TRNS.US,D,20060626,000000,5.04,5.5,4.95,5.44,22030,0
+TRNS.US,D,20060627,000000,5.5,5.83,5.33,5.65,10800,0
+TRNS.US,D,20060628,000000,5.68,5.68,5.5,5.62,4300,0
+TRNS.US,D,20060629,000000,5.51,5.51,5.45,5.45,600,0
+TRNS.US,D,20060630,000000,5.36,5.55,5.26,5.5,975,0
+TRNS.US,D,20060705,000000,5.55,5.56,5.55,5.56,1200,0
+TRNS.US,D,20060706,000000,5.6,5.72,5.6,5.72,1900,0
+TRNS.US,D,20060707,000000,5.76,6,5.76,6,2600,0
+TRNS.US,D,20060710,000000,6,6,6,6,1418,0
+TRNS.US,D,20060711,000000,5.81,5.82,5.69,5.69,2699,0
+TRNS.US,D,20060712,000000,5.7,5.88,5.59,5.88,2177,0
+TRNS.US,D,20060713,000000,5.59,6.08,5.59,5.65,3404,0
+TRNS.US,D,20060714,000000,6.03,6.03,5.95,5.95,800,0
+TRNS.US,D,20060717,000000,5.85,5.85,5.59,5.59,2392,0
+TRNS.US,D,20060718,000000,5.28,5.95,5.06,5.63,9716,0
+TRNS.US,D,20060719,000000,5.53,5.65,5.4,5.5,2100,0
+TRNS.US,D,20060721,000000,5.4,5.52,5.08,5.52,4350,0
+TRNS.US,D,20060724,000000,5.44,5.44,5.42,5.42,700,0
+TRNS.US,D,20060725,000000,5.53,5.53,5.25,5.25,4187,0
+TRNS.US,D,20060726,000000,5.35,5.78,5.16,5.52,12000,0
+TRNS.US,D,20060727,000000,5.52,5.59,5.24,5.24,890,0
+TRNS.US,D,20060728,000000,5.49,5.98,5.49,5.82,8000,0
+TRNS.US,D,20060731,000000,5.81,5.97,5.75,5.84,5604,0
+TRNS.US,D,20060801,000000,5.76,5.98,5.75,5.8,2000,0
+TRNS.US,D,20060802,000000,5.8,5.8,5.8,5.8,600,0
+TRNS.US,D,20060803,000000,5.75,5.75,5.75,5.75,100,0
+TRNS.US,D,20060804,000000,5.75,5.76,5.75,5.76,2480,0
+TRNS.US,D,20060807,000000,5.79,5.79,5.79,5.79,268,0
+TRNS.US,D,20060808,000000,5.79,5.8,5.65,5.68,9000,0
+TRNS.US,D,20060809,000000,5.68,5.68,5.68,5.68,300,0
+TRNS.US,D,20060810,000000,5.68,5.69,5.68,5.69,8608,0
+TRNS.US,D,20060811,000000,5.68,5.68,5.56,5.56,1300,0
+TRNS.US,D,20060814,000000,5.8,5.8,5.62,5.63,661,0
+TRNS.US,D,20060815,000000,5.64,5.79,5.53,5.79,3501,0
+TRNS.US,D,20060816,000000,5.67,5.8,5.67,5.8,514,0
+TRNS.US,D,20060817,000000,5.75,5.75,5.65,5.65,600,0
+TRNS.US,D,20060818,000000,5.65,5.65,5.5,5.5,2000,0
+TRNS.US,D,20060821,000000,5.61,5.62,5.61,5.62,200,0
+TRNS.US,D,20060822,000000,5.8,5.8,5.73,5.77,2600,0
+TRNS.US,D,20060823,000000,5.74,5.74,5.67,5.67,400,0
+TRNS.US,D,20060824,000000,5.77,5.8,5.77,5.77,1500,0
+TRNS.US,D,20060825,000000,5.7,5.75,5.63,5.74,3300,0
+TRNS.US,D,20060828,000000,5.75,5.75,5.58,5.75,3587,0
+TRNS.US,D,20060830,000000,5.61,5.77,5.61,5.77,1966,0
+TRNS.US,D,20060831,000000,5.69,5.8,5.69,5.79,9400,0
+TRNS.US,D,20060901,000000,5.68,5.73,5.68,5.69,1899,0
+TRNS.US,D,20060905,000000,5.74,5.75,5.64,5.64,2580,0
+TRNS.US,D,20060907,000000,5.51,5.69,5.5,5.5,8700,0
+TRNS.US,D,20060908,000000,5.5,5.5,5.5,5.5,100,0
+TRNS.US,D,20060911,000000,5.41,5.68,5.4,5.68,400,0
+TRNS.US,D,20060912,000000,5.7,5.7,5.5,5.51,1525,0
+TRNS.US,D,20060913,000000,5.5,5.61,5.5,5.5,950,0
+TRNS.US,D,20060914,000000,5.59,5.59,5.45,5.45,400,0
+TRNS.US,D,20060915,000000,5.29,5.79,5.29,5.58,6574,0
+TRNS.US,D,20060918,000000,5.48,5.65,5.48,5.65,500,0
+TRNS.US,D,20060919,000000,5.41,5.55,5.41,5.55,2100,0
+TRNS.US,D,20060920,000000,5.5,5.5,5.4,5.5,3806,0
+TRNS.US,D,20060921,000000,5.44,5.46,5.44,5.45,4294,0
+TRNS.US,D,20060922,000000,5.34,5.55,5.26,5.26,3494,0
+TRNS.US,D,20060925,000000,5.22,5.3,5.2,5.3,802,0
+TRNS.US,D,20060926,000000,5.35,5.56,5.35,5.56,400,0
+TRNS.US,D,20060927,000000,5.47,5.47,5.47,5.47,100,0
+TRNS.US,D,20060928,000000,5.51,5.59,5.51,5.59,970,0
+TRNS.US,D,20060929,000000,5.59,5.7,5.57,5.7,5400,0
+TRNS.US,D,20061002,000000,5.59,5.59,5.46,5.59,6300,0
+TRNS.US,D,20061003,000000,5.59,5.65,5.59,5.65,3730,0
+TRNS.US,D,20061004,000000,5.71,5.71,5.44,5.6,4600,0
+TRNS.US,D,20061006,000000,5.71,5.71,5.57,5.6,1345,0
+TRNS.US,D,20061009,000000,5.6,5.6,5.52,5.52,750,0
+TRNS.US,D,20061010,000000,5.51,5.52,5.51,5.52,770,0
+TRNS.US,D,20061011,000000,5.51,5.51,5.43,5.44,4400,0
+TRNS.US,D,20061012,000000,5.42,5.49,5.42,5.49,400,0
+TRNS.US,D,20061016,000000,5.6,5.6,5.4,5.4,5174,0
+TRNS.US,D,20061017,000000,5.24,5.37,5.24,5.37,1300,0
+TRNS.US,D,20061018,000000,5.4,5.6,5.26,5.26,4508,0
+TRNS.US,D,20061019,000000,5.47,5.53,5.4,5.4,2600,0
+TRNS.US,D,20061020,000000,5.4,5.43,5.18,5.33,8648,0
+TRNS.US,D,20061023,000000,5.32,5.32,5.12,5.24,7596,0
+TRNS.US,D,20061024,000000,5.32,5.35,5.16,5.19,10310,0
+TRNS.US,D,20061025,000000,5.2,5.26,5.19,5.25,800,0
+TRNS.US,D,20061026,000000,5.25,5.25,5.23,5.23,2200,0
+TRNS.US,D,20061027,000000,5.25,5.25,5.13,5.2,3458,0
+TRNS.US,D,20061030,000000,5.15,5.25,5.15,5.25,6530,0
+TRNS.US,D,20061031,000000,5.2,5.42,5.2,5.33,13823,0
+TRNS.US,D,20061101,000000,5.35,5.35,5.11,5.24,22600,0
+TRNS.US,D,20061102,000000,5.24,5.25,5.23,5.25,400,0
+TRNS.US,D,20061103,000000,5.12,5.16,5.12,5.14,1789,0
+TRNS.US,D,20061106,000000,5.1,5.1,5.05,5.05,1100,0
+TRNS.US,D,20061107,000000,5,5.08,4.64,5.08,15164,0
+TRNS.US,D,20061108,000000,5.08,5.08,4.91,4.99,3140,0
+TRNS.US,D,20061109,000000,4.99,5.01,4.99,5,3110,0
+TRNS.US,D,20061110,000000,5,5.03,4.87,5.03,6500,0
+TRNS.US,D,20061113,000000,5.1,5.13,5.01,5.01,720,0
+TRNS.US,D,20061114,000000,5,5,4.94,5,1154,0
+TRNS.US,D,20061115,000000,5.04,5.04,4.85,5.02,6232,0
+TRNS.US,D,20061116,000000,4.88,5.11,4.84,5.02,8550,0
+TRNS.US,D,20061117,000000,5.02,5.02,4.87,5.01,7343,0
+TRNS.US,D,20061120,000000,5.01,5.03,5.01,5.01,2301,0
+TRNS.US,D,20061121,000000,5.01,5.09,4.96,5.08,550,0
+TRNS.US,D,20061122,000000,5.06,5.06,5.01,5.05,1450,0
+TRNS.US,D,20061124,000000,5.13,5.13,5,5.05,5380,0
+TRNS.US,D,20061127,000000,5.03,5.08,5,5,1200,0
+TRNS.US,D,20061128,000000,5.03,5.13,5.03,5.13,600,0
+TRNS.US,D,20061129,000000,5.16,5.3,4.98,5.3,6190,0
+TRNS.US,D,20061130,000000,5.34,5.46,5.2,5.3,15000,0
+TRNS.US,D,20061201,000000,5.3,5.3,5.08,5.08,3860,0
+TRNS.US,D,20061204,000000,5.09,5.24,5.03,5.19,1600,0
+TRNS.US,D,20061205,000000,5.23,5.28,5.22,5.23,500,0
+TRNS.US,D,20061206,000000,5.13,5.22,5.13,5.21,500,0
+TRNS.US,D,20061207,000000,5.1,5.19,5.06,5.07,2400,0
+TRNS.US,D,20061208,000000,5.02,5.12,5.02,5.09,600,0
+TRNS.US,D,20061211,000000,5.14,5.14,5.13,5.13,2300,0
+TRNS.US,D,20061212,000000,5.13,5.14,5.13,5.14,1300,0
+TRNS.US,D,20061213,000000,5.14,5.14,5.14,5.14,400,0
+TRNS.US,D,20061214,000000,5.06,5.15,5.05,5.12,8905,0
+TRNS.US,D,20061218,000000,5.1,5.47,5.05,5.47,5050,0
+TRNS.US,D,20061219,000000,5.42,5.45,5.21,5.26,17120,0
+TRNS.US,D,20061220,000000,5.25,5.25,5.25,5.25,200,0
+TRNS.US,D,20061221,000000,5.25,5.25,5.25,5.25,100,0
+TRNS.US,D,20061222,000000,5.25,5.45,5.04,5.45,5144,0
+TRNS.US,D,20061226,000000,5.45,5.45,5.45,5.45,100,0
+TRNS.US,D,20061227,000000,5.48,5.5,5.48,5.5,600,0
+TRNS.US,D,20061228,000000,5.5,5.5,5.5,5.5,2500,0
+TRNS.US,D,20061229,000000,5.41,5.8,5.26,5.8,43155,0
+TRNS.US,D,20070103,000000,5.4,5.8,5.4,5.75,21450,0
+TRNS.US,D,20070104,000000,5.51,5.51,5.41,5.41,2100,0
+TRNS.US,D,20070105,000000,5.63,5.69,5.42,5.42,600,0
+TRNS.US,D,20070108,000000,5.49,5.49,5.46,5.46,2500,0
+TRNS.US,D,20070109,000000,5.47,5.64,5.35,5.46,5791,0
+TRNS.US,D,20070110,000000,5.46,5.47,5.18,5.39,8855,0
+TRNS.US,D,20070111,000000,5.46,5.46,5.41,5.41,4100,0
+TRNS.US,D,20070112,000000,5.42,5.43,5.27,5.41,9558,0
+TRNS.US,D,20070116,000000,5.41,5.48,5.17,5.48,2778,0
+TRNS.US,D,20070117,000000,5.8,5.87,5.31,5.32,23376,0
+TRNS.US,D,20070118,000000,5.25,5.44,5.25,5.27,3930,0
+TRNS.US,D,20070119,000000,5.43,5.43,5.22,5.36,2698,0
+TRNS.US,D,20070122,000000,5.41,5.41,5.16,5.3,17158,0
+TRNS.US,D,20070123,000000,5.22,5.3,5.02,5.25,10670,0
+TRNS.US,D,20070124,000000,5.25,5.25,5.06,5.19,20319,0
+TRNS.US,D,20070125,000000,5.12,5.13,5.12,5.12,1400,0
+TRNS.US,D,20070126,000000,5.01,5.13,5,5.13,7500,0
+TRNS.US,D,20070129,000000,5.12,5.12,5.02,5.02,11360,0
+TRNS.US,D,20070130,000000,5.01,5.05,4.91,5.03,194274,0
+TRNS.US,D,20070131,000000,5.03,5.08,4.95,5.03,14868,0
+TRNS.US,D,20070201,000000,5.02,5.02,5.02,5.02,900,0
+TRNS.US,D,20070202,000000,5.03,5.03,4.99,5.02,6600,0
+TRNS.US,D,20070205,000000,5.02,5.03,5,5.03,5860,0
+TRNS.US,D,20070206,000000,5.02,5.04,4.94,5.03,4000,0
+TRNS.US,D,20070207,000000,5.03,5.1,4.9,5.1,66205,0
+TRNS.US,D,20070208,000000,5.07,5.07,4.94,5.04,2167,0
+TRNS.US,D,20070209,000000,5,5.15,4.98,5.13,4233,0
+TRNS.US,D,20070212,000000,5.15,5.19,5.12,5.13,11611,0
+TRNS.US,D,20070213,000000,5.13,5.13,5.08,5.08,600,0
+TRNS.US,D,20070214,000000,5.1,5.1,5.09,5.1,3100,0
+TRNS.US,D,20070215,000000,5.07,5.13,5.07,5.12,300,0
+TRNS.US,D,20070216,000000,5.02,5.24,5.02,5.07,2265,0
+TRNS.US,D,20070220,000000,5.08,5.48,5.03,5.22,10731,0
+TRNS.US,D,20070221,000000,5.2,5.27,5.2,5.27,600,0
+TRNS.US,D,20070222,000000,5.17,5.26,5.17,5.25,5631,0
+TRNS.US,D,20070226,000000,5.12,5.3,5.11,5.23,1101,0
+TRNS.US,D,20070227,000000,5.12,5.26,5.06,5.26,1400,0
+TRNS.US,D,20070228,000000,5.16,5.19,5.16,5.19,986,0
+TRNS.US,D,20070301,000000,5.02,5.05,5.02,5.04,800,0
+TRNS.US,D,20070302,000000,5.11,5.23,5.11,5.14,1237,0
+TRNS.US,D,20070305,000000,5.1,5.2,5.1,5.2,4100,0
+TRNS.US,D,20070306,000000,5.2,5.42,5.13,5.23,2615,0
+TRNS.US,D,20070307,000000,5.34,5.34,5.25,5.25,200,0
+TRNS.US,D,20070309,000000,5.16,5.2,5.15,5.2,5407,0
+TRNS.US,D,20070312,000000,5.15,5.15,5.15,5.15,400,0
+TRNS.US,D,20070315,000000,5.06,5.13,5.06,5.13,200,0
+TRNS.US,D,20070316,000000,5.06,5.34,5.06,5.33,2300,0
+TRNS.US,D,20070319,000000,5.21,5.25,5.1,5.1,3700,0
+TRNS.US,D,20070320,000000,5.25,5.25,5.16,5.16,469,0
+TRNS.US,D,20070321,000000,5.15,5.15,5.06,5.06,700,0
+TRNS.US,D,20070322,000000,5.1,5.15,5.06,5.15,11490,0
+TRNS.US,D,20070323,000000,5.13,5.18,5.06,5.18,6180,0
+TRNS.US,D,20070327,000000,5.2,5.23,5.2,5.2,3100,0
+TRNS.US,D,20070328,000000,5.21,5.24,5.02,5.23,4557,0
+TRNS.US,D,20070330,000000,5.25,5.25,5.25,5.25,2000,0
+TRNS.US,D,20070402,000000,5.25,5.25,5.25,5.25,300,0
+TRNS.US,D,20070403,000000,5.25,5.25,5.1,5.1,2402,0
+TRNS.US,D,20070405,000000,5.2,5.24,5.01,5.24,3342,0
+TRNS.US,D,20070409,000000,5.24,5.24,5.24,5.24,5300,0
+TRNS.US,D,20070413,000000,5.04,5.04,4.98,5.04,1550,0
+TRNS.US,D,20070416,000000,5.08,5.14,5.08,5.14,1383,0
+TRNS.US,D,20070419,000000,5.04,5.15,4.98,5.15,6900,0
+TRNS.US,D,20070420,000000,5.1,5.2,4.94,4.94,7800,0
+TRNS.US,D,20070423,000000,4.97,5.03,4.95,4.95,700,0
+TRNS.US,D,20070424,000000,4.95,5.3,4.95,5.28,2232,0
+TRNS.US,D,20070425,000000,5.25,5.26,5.25,5.26,2600,0
+TRNS.US,D,20070426,000000,5.08,5.22,5.08,5.2,675,0
+TRNS.US,D,20070430,000000,5.2,5.3,5.19,5.3,10347,0
+TRNS.US,D,20070501,000000,5.31,5.31,5.12,5.3,1507,0
+TRNS.US,D,20070502,000000,5.24,5.27,5.12,5.12,2300,0
+TRNS.US,D,20070503,000000,5.17,5.24,5.12,5.24,800,0
+TRNS.US,D,20070504,000000,5.13,5.13,5.01,5.01,3300,0
+TRNS.US,D,20070507,000000,4.99,5,4.82,4.96,2230,0
+TRNS.US,D,20070508,000000,4.92,5.1,4.81,5.1,2856,0
+TRNS.US,D,20070509,000000,5.1,5.1,5,5,1700,0
+TRNS.US,D,20070510,000000,5.08,5.34,5.01,5.24,5300,0
+TRNS.US,D,20070511,000000,5.16,5.4,5.12,5.4,5025,0
+TRNS.US,D,20070514,000000,5.3,5.3,5.3,5.3,2035,0
+TRNS.US,D,20070515,000000,5.3,5.35,5.22,5.35,1567,0
+TRNS.US,D,20070516,000000,5.35,5.35,4.91,5.05,14153,0
+TRNS.US,D,20070517,000000,5.01,5.04,4.85,5.02,7400,0
+TRNS.US,D,20070518,000000,5.02,5.05,5.02,5.05,1416,0
+TRNS.US,D,20070522,000000,5.07,5.3,5.05,5.25,13223,0
+TRNS.US,D,20070523,000000,5.37,5.72,5.37,5.45,11324,0
+TRNS.US,D,20070524,000000,5.45,5.59,5.05,5.41,41623,0
+TRNS.US,D,20070525,000000,5.38,5.52,5.38,5.46,3248,0
+TRNS.US,D,20070529,000000,5.54,5.56,5.47,5.47,8119,0
+TRNS.US,D,20070530,000000,5.45,5.57,5.45,5.45,2200,0
+TRNS.US,D,20070531,000000,5.42,5.6,5.4,5.6,6900,0
+TRNS.US,D,20070601,000000,5.58,5.66,5.57,5.63,3905,0
+TRNS.US,D,20070604,000000,5.62,5.7,5.57,5.65,8710,0
+TRNS.US,D,20070605,000000,5.7,5.79,5.65,5.79,4726,0
+TRNS.US,D,20070606,000000,5.68,5.8,5.68,5.68,2543,0
+TRNS.US,D,20070607,000000,5.65,5.74,5.5,5.72,122566,0
+TRNS.US,D,20070608,000000,5.73,5.73,5.72,5.72,6913,0
+TRNS.US,D,20070611,000000,5.72,5.75,5.51,5.51,24563,0
+TRNS.US,D,20070612,000000,5.51,5.62,5.45,5.55,2200,0
+TRNS.US,D,20070613,000000,5.63,5.65,5.52,5.65,7730,0
+TRNS.US,D,20070614,000000,5.54,5.64,5.41,5.64,2200,0
+TRNS.US,D,20070615,000000,5.64,5.66,5.55,5.66,3527,0
+TRNS.US,D,20070618,000000,5.64,5.68,5.64,5.65,7446,0
+TRNS.US,D,20070619,000000,5.65,5.65,5.46,5.61,20211,0
+TRNS.US,D,20070620,000000,5.65,5.67,5.61,5.62,5255,0
+TRNS.US,D,20070621,000000,5.61,5.64,5.61,5.62,2033,0
+TRNS.US,D,20070622,000000,5.62,5.62,5.61,5.61,785,0
+TRNS.US,D,20070625,000000,5.63,5.8,5.61,5.78,3176,0
+TRNS.US,D,20070626,000000,5.79,5.9,5.79,5.84,5732,0
+TRNS.US,D,20070627,000000,5.9,5.9,5.69,5.9,7370,0
+TRNS.US,D,20070628,000000,5.9,6.1,5.76,6.1,9758,0
+TRNS.US,D,20070629,000000,6.06,7,6.06,6.99,11659,0
+TRNS.US,D,20070702,000000,6.8,7.16,6.8,7.1,5768,0
+TRNS.US,D,20070703,000000,6.65,7.1,6.47,7.1,1604,0
+TRNS.US,D,20070705,000000,7.12,7.12,6.76,7.07,8924,0
+TRNS.US,D,20070706,000000,7.08,7.3,6.69,6.83,8235,0
+TRNS.US,D,20070709,000000,6.7,6.89,6.65,6.65,3300,0
+TRNS.US,D,20070710,000000,6.65,6.65,6.65,6.65,450,0
+TRNS.US,D,20070711,000000,6.65,6.99,6.65,6.99,5100,0
+TRNS.US,D,20070712,000000,7,7.25,7,7.25,1093,0
+TRNS.US,D,20070713,000000,7.35,7.69,7.35,7.69,2360,0
+TRNS.US,D,20070716,000000,7.36,7.6,7.34,7.6,2923,0
+TRNS.US,D,20070717,000000,7.64,7.89,7.64,7.89,2400,0
+TRNS.US,D,20070718,000000,7.95,8.09,7.62,7.73,4001,0
+TRNS.US,D,20070719,000000,7.6,7.6,7.45,7.45,900,0
+TRNS.US,D,20070720,000000,7.44,7.44,7.11,7.38,3400,0
+TRNS.US,D,20070723,000000,7.49,7.5,7.49,7.5,1000,0
+TRNS.US,D,20070724,000000,7.4,7.5,7.4,7.5,2009,0
+TRNS.US,D,20070726,000000,6.76,7.5,6.76,7.5,2894,0
+TRNS.US,D,20070727,000000,7.5,7.5,7.2,7.5,7366,0
+TRNS.US,D,20070730,000000,7.5,7.74,7.25,7.72,6435,0
+TRNS.US,D,20070731,000000,7.75,7.75,7.32,7.5,9584,0
+TRNS.US,D,20070801,000000,7.5,7.5,7.41,7.41,581,0
+TRNS.US,D,20070802,000000,7.41,7.42,7.41,7.42,200,0
+TRNS.US,D,20070803,000000,7.4,7.5,7.08,7.5,3099,0
+TRNS.US,D,20070806,000000,7.45,7.5,7.05,7.49,5405,0
+TRNS.US,D,20070807,000000,7.5,7.5,7.5,7.5,1780,0
+TRNS.US,D,20070808,000000,7.5,7.5,7.5,7.5,2910,0
+TRNS.US,D,20070809,000000,7.69,7.69,7.69,7.69,200,0
+TRNS.US,D,20070810,000000,7.32,7.5,7.31,7.5,2401,0
+TRNS.US,D,20070813,000000,7.4,7.65,7.4,7.5,2452,0
+TRNS.US,D,20070814,000000,7.5,7.5,7.5,7.5,341,0
+TRNS.US,D,20070815,000000,7.33,7.48,7.09,7.48,1300,0
+TRNS.US,D,20070816,000000,7.48,7.49,6.16,6.16,5940,0
+TRNS.US,D,20070817,000000,6.28,6.99,6.26,6.64,3102,0
+TRNS.US,D,20070820,000000,6.5,6.58,6.16,6.55,7454,0
+TRNS.US,D,20070821,000000,6.41,6.52,6.35,6.35,1850,0
+TRNS.US,D,20070823,000000,6.77,6.79,6.77,6.79,400,0
+TRNS.US,D,20070824,000000,6.36,6.96,6.25,6.96,3527,0
+TRNS.US,D,20070828,000000,6.4,6.72,6.2,6.4,5618,0
+TRNS.US,D,20070829,000000,6.4,6.4,6.3,6.38,1809,0
+TRNS.US,D,20070830,000000,6.33,6.91,6.33,6.91,2629,0
+TRNS.US,D,20070831,000000,6.72,6.72,6.72,6.72,100,0
+TRNS.US,D,20070904,000000,6.8,6.8,6.62,6.62,300,0
+TRNS.US,D,20070905,000000,6.53,6.6,6.53,6.6,2700,0
+TRNS.US,D,20070906,000000,6.58,6.58,6.28,6.35,2200,0
+TRNS.US,D,20070907,000000,6.37,6.86,6.25,6.86,1598,0
+TRNS.US,D,20070910,000000,6.76,6.76,6.76,6.76,400,0
+TRNS.US,D,20070911,000000,6.91,7,6.71,6.71,1000,0
+TRNS.US,D,20070912,000000,6.56,6.7,6.56,6.58,498,0
+TRNS.US,D,20070913,000000,6.61,6.8,6.6,6.8,1500,0
+TRNS.US,D,20070914,000000,6.84,6.87,6.84,6.87,600,0
+TRNS.US,D,20070917,000000,6.48,6.6,6.48,6.54,300,0
+TRNS.US,D,20070918,000000,6.52,6.52,6.5,6.5,1139,0
+TRNS.US,D,20070919,000000,6.45,6.64,6.44,6.64,2830,0
+TRNS.US,D,20070920,000000,7,7,6.9,7,3900,0
+TRNS.US,D,20070921,000000,6.31,6.73,6.25,6.25,3035,0
+TRNS.US,D,20070924,000000,6.11,6.39,5.97,5.97,1502,0
+TRNS.US,D,20070925,000000,5.99,6.28,5.5,6.05,5204,0
+TRNS.US,D,20070926,000000,6.05,6.5,5.56,6.4,3361,0
+TRNS.US,D,20070927,000000,6.4,6.4,5.74,5.8,1946,0
+TRNS.US,D,20070928,000000,5.66,6.46,5.46,6.46,1250,0
+TRNS.US,D,20071001,000000,6.3,6.48,6.3,6.48,300,0
+TRNS.US,D,20071002,000000,5.53,6,5.53,5.81,1000,0
+TRNS.US,D,20071003,000000,5.99,6.3,5.99,6,1676,0
+TRNS.US,D,20071004,000000,5.79,5.79,5.54,5.54,813,0
+TRNS.US,D,20071005,000000,5.55,5.55,5.42,5.42,400,0
+TRNS.US,D,20071009,000000,5.67,5.9,4.93,5,1805,0
+TRNS.US,D,20071011,000000,4.95,4.95,4.84,4.9,500,0
+TRNS.US,D,20071012,000000,4.6,5.2,3.71,5,54279,0
+TRNS.US,D,20071015,000000,4.66,5.6,4.66,5.3,5574,0
+TRNS.US,D,20071016,000000,5.12,5.86,5.12,5.73,1900,0
+TRNS.US,D,20071017,000000,5.56,5.62,5.5,5.5,910,0
+TRNS.US,D,20071018,000000,5.29,5.3,5.15,5.15,840,0
+TRNS.US,D,20071019,000000,5.22,5.8,5.22,5.24,3954,0
+TRNS.US,D,20071022,000000,5.74,5.74,5.74,5.74,114,0
+TRNS.US,D,20071025,000000,5.9,5.9,5.7,5.86,1500,0
+TRNS.US,D,20071026,000000,5.9,6,5.9,5.99,1990,0
+TRNS.US,D,20071029,000000,6,6,5.66,5.66,4164,0
+TRNS.US,D,20071030,000000,6,6,6,6,1200,0
+TRNS.US,D,20071031,000000,5.65,6.45,5.65,6.14,2165,0
+TRNS.US,D,20071101,000000,6.34,6.34,6.19,6.19,1205,0
+TRNS.US,D,20071102,000000,6.5,6.5,5.46,6,5806,0
+TRNS.US,D,20071105,000000,5.91,5.91,5.91,5.91,200,0
+TRNS.US,D,20071106,000000,5.92,6.14,5.92,6.14,1410,0
+TRNS.US,D,20071107,000000,6.09,6.09,6.06,6.09,883,0
+TRNS.US,D,20071109,000000,6.06,6.09,6.06,6.09,850,0
+TRNS.US,D,20071112,000000,6.09,6.12,5.8,6,1001,0
+TRNS.US,D,20071113,000000,5.91,6.12,5.9,6.07,1500,0
+TRNS.US,D,20071114,000000,5.58,6,5.58,6,5800,0
+TRNS.US,D,20071115,000000,5.68,5.68,5.68,5.68,100,0
+TRNS.US,D,20071116,000000,5.64,5.74,5.58,5.74,21106,0
+TRNS.US,D,20071119,000000,6.27,6.5,6.12,6.35,2351,0
+TRNS.US,D,20071120,000000,6.35,6.35,6.35,6.35,200,0
+TRNS.US,D,20071121,000000,6.09,6.23,6.04,6.23,3500,0
+TRNS.US,D,20071123,000000,6.25,7.1,6.25,7.1,3211,0
+TRNS.US,D,20071126,000000,6.42,7.08,6.42,7.08,1400,0
+TRNS.US,D,20071127,000000,6.66,7.09,6.66,7.09,1221,0
+TRNS.US,D,20071129,000000,6.94,6.94,6.52,6.53,2765,0
+TRNS.US,D,20071130,000000,6.52,7.09,6.52,7.09,5538,0
+TRNS.US,D,20071203,000000,7.4,7.69,6.97,6.97,9905,0
+TRNS.US,D,20071205,000000,6.16,7,5.76,7,1501,0
+TRNS.US,D,20071206,000000,6.3,7,6.3,7,5100,0
+TRNS.US,D,20071207,000000,6.76,6.76,6.75,6.75,403,0
+TRNS.US,D,20071211,000000,6.1,7,5.64,7,742,0
+TRNS.US,D,20071212,000000,6.18,7,6.1,7,1200,0
+TRNS.US,D,20071213,000000,7.24,7.24,6.33,6.85,700,0
+TRNS.US,D,20071214,000000,6.31,6.81,4.57,6.43,16352,0
+TRNS.US,D,20071217,000000,6.92,7.23,5.82,7.23,704,0
+TRNS.US,D,20071218,000000,7.05,7.05,6.77,6.77,1340,0
+TRNS.US,D,20071220,000000,7.07,7.07,6.77,6.77,230,0
+TRNS.US,D,20071221,000000,5.02,7.05,5.02,6.51,4577,0
+TRNS.US,D,20071226,000000,6.99,7.05,6.99,7,600,0
+TRNS.US,D,20071227,000000,7.04,7.04,6.89,7.04,1300,0
+TRNS.US,D,20071228,000000,7.02,7.05,4.86,7.05,700,0
+TRNS.US,D,20071231,000000,7.02,7.1,6.89,6.9,2400,0
+TRNS.US,D,20080102,000000,6.99,6.99,6.99,6.99,100,0
+TRNS.US,D,20080103,000000,6.92,6.95,6.92,6.95,321,0
+TRNS.US,D,20080104,000000,6.89,6.94,6.49,6.94,2500,0
+TRNS.US,D,20080107,000000,6.54,6.94,6.45,6.94,2500,0
+TRNS.US,D,20080108,000000,6.45,6.45,5.61,6.35,46158,0
+TRNS.US,D,20080109,000000,6.47,6.47,6.24,6.24,600,0
+TRNS.US,D,20080110,000000,6,6.4,6,6.4,2300,0
+TRNS.US,D,20080111,000000,6.4,6.4,6.11,6.11,300,0
+TRNS.US,D,20080114,000000,6.49,6.49,6,6.4,833,0
+TRNS.US,D,20080115,000000,6.01,6.44,6,6.36,2792,0
+TRNS.US,D,20080116,000000,6.4,6.4,6.05,6.38,3749,0
+TRNS.US,D,20080117,000000,6.01,6.01,6,6.01,600,0
+TRNS.US,D,20080118,000000,6.02,6.17,5.31,5.65,6908,0
+TRNS.US,D,20080122,000000,5.26,5.94,5.22,5.9,518,0
+TRNS.US,D,20080123,000000,5.33,6.25,5.33,6.25,1200,0
+TRNS.US,D,20080124,000000,5.89,5.89,5.25,5.58,3825,0
+TRNS.US,D,20080125,000000,5.94,6.11,5.78,5.78,900,0
+TRNS.US,D,20080128,000000,5.95,5.95,5.95,5.95,100,0
+TRNS.US,D,20080129,000000,5.65,6,5.65,6,1579,0
+TRNS.US,D,20080130,000000,6.03,6.28,5.84,6.28,2000,0
+TRNS.US,D,20080131,000000,6.19,6.5,6.13,6.45,13418,0
+TRNS.US,D,20080201,000000,6,6.89,6,6.55,5300,0
+TRNS.US,D,20080204,000000,6.14,6.14,5.98,5.98,2500,0
+TRNS.US,D,20080205,000000,5.95,6,5.95,5.95,3251,0
+TRNS.US,D,20080206,000000,5.5,5.91,5.46,5.9,2610,0
+TRNS.US,D,20080207,000000,5.51,5.6,5.51,5.6,400,0
+TRNS.US,D,20080208,000000,5.84,6.49,5.51,5.84,10903,0
+TRNS.US,D,20080211,000000,5.53,6.09,5.53,6,4367,0
+TRNS.US,D,20080212,000000,6,6.57,5.88,5.92,11068,0
+TRNS.US,D,20080213,000000,5.94,6,5.69,6,2603,0
+TRNS.US,D,20080214,000000,6,6.05,5.5,5.6,1120,0
+TRNS.US,D,20080215,000000,5.4,5.97,5.37,5.97,1100,0
+TRNS.US,D,20080219,000000,5.97,6,5.96,6,1000,0
+TRNS.US,D,20080220,000000,6,6,5.8,5.99,500,0
+TRNS.US,D,20080222,000000,5.99,6,5.99,6,500,0
+TRNS.US,D,20080225,000000,5.97,6,5.97,6,600,0
+TRNS.US,D,20080226,000000,6,6.05,6,6.05,5000,0
+TRNS.US,D,20080227,000000,6,6.05,6,6.05,3210,0
+TRNS.US,D,20080228,000000,6.15,6.99,6.15,6.99,9300,0
+TRNS.US,D,20080229,000000,7.02,7.49,6.5,7.49,7915,0
+TRNS.US,D,20080303,000000,7.5,7.5,6.7,6.83,2998,0
+TRNS.US,D,20080304,000000,7,7,6.97,7,2515,0
+TRNS.US,D,20080305,000000,6.7,6.7,6.61,6.61,3600,0
+TRNS.US,D,20080306,000000,6.6,6.6,6.05,6.11,1114,0
+TRNS.US,D,20080307,000000,6.18,6.96,6.18,6.75,2586,0
+TRNS.US,D,20080310,000000,6.27,6.95,6.11,6.95,5269,0
+TRNS.US,D,20080311,000000,6.88,6.99,6.41,6.9,6928,0
+TRNS.US,D,20080312,000000,6.78,6.78,6.76,6.78,4968,0
+TRNS.US,D,20080313,000000,6.8,6.83,6.41,6.41,7550,0
+TRNS.US,D,20080314,000000,6.18,6.37,6,6.37,700,0
+TRNS.US,D,20080317,000000,6.25,6.25,6.01,6.01,350,0
+TRNS.US,D,20080318,000000,5.75,6.45,5.75,6,4173,0
+TRNS.US,D,20080319,000000,5.61,5.61,5.51,5.51,450,0
+TRNS.US,D,20080324,000000,5.5,5.59,5.5,5.55,3782,0
+TRNS.US,D,20080325,000000,5.13,5.5,5.13,5.5,23663,0
+TRNS.US,D,20080326,000000,5.5,5.5,5.5,5.5,579,0
+TRNS.US,D,20080331,000000,5.4,6.9,5.4,6.75,3246,0
+TRNS.US,D,20080401,000000,6.57,6.57,6.57,6.57,200,0
+TRNS.US,D,20080402,000000,6.57,6.57,5.75,5.75,1130,0
+TRNS.US,D,20080403,000000,5.5,6.1,5,5.5,9360,0
+TRNS.US,D,20080407,000000,5.16,6.9,5.16,6.29,8963,0
+TRNS.US,D,20080408,000000,6.32,6.64,6.25,6.42,2249,0
+TRNS.US,D,20080409,000000,6.26,6.26,6.26,6.26,537,0
+TRNS.US,D,20080410,000000,6.46,6.84,6.46,6.84,1570,0
+TRNS.US,D,20080411,000000,6.56,6.56,6,6.45,1312,0
+TRNS.US,D,20080414,000000,6.17,6.8,6,6.06,7218,0
+TRNS.US,D,20080415,000000,5.91,6.46,5.91,6.31,914,0
+TRNS.US,D,20080416,000000,6.49,6.49,6.19,6.21,2200,0
+TRNS.US,D,20080418,000000,6.44,6.44,5.56,5.56,400,0
+TRNS.US,D,20080421,000000,5.6,5.6,5.6,5.6,200,0
+TRNS.US,D,20080422,000000,6.29,7,6.29,6.58,6760,0
+TRNS.US,D,20080423,000000,6.06,6.29,6.05,6.29,1231,0
+TRNS.US,D,20080424,000000,6.58,6.95,6.58,6.95,6300,0
+TRNS.US,D,20080425,000000,6.95,6.95,6.95,6.95,287,0
+TRNS.US,D,20080428,000000,6.93,6.99,6.5,6.97,4044,0
+TRNS.US,D,20080429,000000,6.58,6.9,6.58,6.9,914,0
+TRNS.US,D,20080430,000000,6.65,6.65,6.5,6.65,3985,0
+TRNS.US,D,20080501,000000,6.87,6.9,6.87,6.9,1001,0
+TRNS.US,D,20080502,000000,6.53,6.75,5.88,6.75,5400,0
+TRNS.US,D,20080505,000000,6.75,6.76,6.75,6.75,1475,0
+TRNS.US,D,20080506,000000,6.75,6.75,6.55,6.75,2173,0
+TRNS.US,D,20080507,000000,6.81,6.9,6.81,6.9,1391,0
+TRNS.US,D,20080508,000000,6.6,6.88,6.6,6.88,400,0
+TRNS.US,D,20080509,000000,6.9,6.99,6.9,6.96,2086,0
+TRNS.US,D,20080512,000000,6.81,7,6.81,6.95,1470,0
+TRNS.US,D,20080513,000000,6.8,6.99,6.8,6.95,1649,0
+TRNS.US,D,20080514,000000,6.52,6.95,5.91,6.95,2000,0
+TRNS.US,D,20080515,000000,6.95,6.95,6.92,6.92,200,0
+TRNS.US,D,20080516,000000,6.95,6.95,6.5,6.5,1412,0
+TRNS.US,D,20080519,000000,6.5,6.92,6.5,6.92,2380,0
+TRNS.US,D,20080521,000000,6.87,6.95,6.1,6.95,7031,0
+TRNS.US,D,20080522,000000,6.4,7,6.11,6.95,4240,0
+TRNS.US,D,20080523,000000,6.17,6.94,5.94,6.08,2506,0
+TRNS.US,D,20080527,000000,6.58,6.58,5.6,6.1,1819,0
+TRNS.US,D,20080528,000000,6.25,6.85,6.25,6.74,6070,0
+TRNS.US,D,20080529,000000,6.52,6.53,6.52,6.52,400,0
+TRNS.US,D,20080530,000000,6.7,6.7,6.7,6.7,300,0
+TRNS.US,D,20080602,000000,6.85,6.85,5.77,5.77,1008,0
+TRNS.US,D,20080603,000000,6.62,6.74,6.62,6.72,1000,0
+TRNS.US,D,20080604,000000,6.72,6.72,6.61,6.61,392,0
+TRNS.US,D,20080605,000000,6.6,6.6,6.6,6.6,200,0
+TRNS.US,D,20080606,000000,6.48,6.75,6.48,6.75,5200,0
+TRNS.US,D,20080609,000000,6.53,6.56,6.49,6.56,686,0
+TRNS.US,D,20080611,000000,5.84,6.44,5.84,6.44,570,0
+TRNS.US,D,20080613,000000,6.14,6.15,6.14,6.15,200,0
+TRNS.US,D,20080616,000000,6.44,6.75,6.4,6.45,2224,0
+TRNS.US,D,20080618,000000,6.68,6.99,6.68,6.99,6336,0
+TRNS.US,D,20080619,000000,7.11,7.11,7,7,3165,0
+TRNS.US,D,20080620,000000,6.39,6.39,6.39,6.39,100,0
+TRNS.US,D,20080625,000000,6.09,6.11,6.09,6.11,9110,0
+TRNS.US,D,20080626,000000,6.11,6.12,6.06,6.1,1134,0
+TRNS.US,D,20080627,000000,6.59,6.95,6.59,6.8,1700,0
+TRNS.US,D,20080630,000000,6.11,6.99,6.11,6.98,1614,0
+TRNS.US,D,20080702,000000,6.13,6.25,6.13,6.25,300,0
+TRNS.US,D,20080703,000000,6.14,6.14,6.14,6.14,100,0
+TRNS.US,D,20080707,000000,6.1,6.1,6.1,6.1,1023,0
+TRNS.US,D,20080708,000000,6.35,6.5,6.1,6.1,1779,0
+TRNS.US,D,20080709,000000,6.55,6.91,6.55,6.62,7000,0
+TRNS.US,D,20080711,000000,6.5,6.5,6.5,6.5,100,0
+TRNS.US,D,20080714,000000,6.52,6.52,6.52,6.52,100,0
+TRNS.US,D,20080715,000000,6.53,6.53,6.53,6.53,100,0
+TRNS.US,D,20080716,000000,6.22,6.92,6.22,6.6,728,0
+TRNS.US,D,20080717,000000,6.35,6.55,6.13,6.5,1960,0
+TRNS.US,D,20080718,000000,6.5,6.94,6.5,6.94,1100,0
+TRNS.US,D,20080721,000000,7,7,6.56,6.57,800,0
+TRNS.US,D,20080722,000000,6.2,6.21,6.2,6.21,600,0
+TRNS.US,D,20080723,000000,6.26,6.26,6.25,6.25,460,0
+TRNS.US,D,20080725,000000,6.25,7.95,6.25,7.81,13238,0
+TRNS.US,D,20080728,000000,8.04,8.5,6.41,8.35,3820,0
+TRNS.US,D,20080729,000000,8.43,8.43,6.32,7.33,1400,0
+TRNS.US,D,20080731,000000,7,8.96,7,8.35,4310,0
+TRNS.US,D,20080801,000000,8.63,8.7,8.63,8.7,200,0
+TRNS.US,D,20080804,000000,8.43,8.69,6.49,6.5,650,0
+TRNS.US,D,20080805,000000,7.63,7.7,7.63,7.7,680,0
+TRNS.US,D,20080807,000000,7.13,7.13,6.9,6.91,1417,0
+TRNS.US,D,20080808,000000,6.95,6.95,6.95,6.95,103,0
+TRNS.US,D,20080811,000000,6.75,7.03,6.75,6.86,2120,0
+TRNS.US,D,20080813,000000,7.37,7.42,7.37,7.42,485,0
+TRNS.US,D,20080814,000000,7.77,8.36,7.62,7.75,5608,0
+TRNS.US,D,20080815,000000,8.03,8.35,8,8.35,2425,0
+TRNS.US,D,20080818,000000,8.28,8.36,7.95,7.95,1102,0
+TRNS.US,D,20080819,000000,8.14,8.14,7.99,7.99,339,0
+TRNS.US,D,20080820,000000,7.99,7.99,7.99,7.99,153,0
+TRNS.US,D,20080821,000000,7.5,7.5,7.3,7.3,550,0
+TRNS.US,D,20080822,000000,7.62,7.62,7.3,7.3,1052,0
+TRNS.US,D,20080825,000000,7.3,7.3,6.94,6.94,2163,0
+TRNS.US,D,20080826,000000,6.94,7.25,6.94,7.25,150,0
+TRNS.US,D,20080827,000000,6.92,7.25,6.9,7.25,902,0
+TRNS.US,D,20080828,000000,7.24,7.25,7,7,1400,0
+TRNS.US,D,20080829,000000,6.99,7.49,6.99,7.06,4346,0
+TRNS.US,D,20080902,000000,7.28,7.28,7,7.01,1085,0
+TRNS.US,D,20080905,000000,7.26,7.29,7.26,7.29,744,0
+TRNS.US,D,20080918,000000,6.8,7,6.65,7,4848,0
+TRNS.US,D,20080919,000000,7,7,7,7,470,0
+TRNS.US,D,20080924,000000,6.5,6.75,6.5,6.75,20321,0
+TRNS.US,D,20080925,000000,6.53,6.75,6.53,6.75,200,0
+TRNS.US,D,20080926,000000,6.54,7,6.48,7,13354,0
+TRNS.US,D,20080929,000000,7.26,7.26,6.45,6.45,650,0
+TRNS.US,D,20080930,000000,6.42,8,6.42,8,11224,0
+TRNS.US,D,20081001,000000,8,8,7.8,7.8,600,0
+TRNS.US,D,20081002,000000,6.55,7.8,6.54,7.29,4125,0
+TRNS.US,D,20081003,000000,7.13,7.13,7.13,7.13,188,0
+TRNS.US,D,20081006,000000,7.01,7.5,6.3,6.9,3795,0
+TRNS.US,D,20081007,000000,6.55,6.63,6.55,6.63,3300,0
+TRNS.US,D,20081008,000000,6.5,6.7,6.5,6.7,7900,0
+TRNS.US,D,20081009,000000,6.98,6.98,6.6,6.85,2034,0
+TRNS.US,D,20081013,000000,7.49,7.49,6.94,7.08,1716,0
+TRNS.US,D,20081014,000000,7.56,7.75,6.88,7,2184,0
+TRNS.US,D,20081017,000000,6.32,7.01,6.32,7,5600,0
+TRNS.US,D,20081020,000000,7.47,7.54,7.47,7.54,200,0
+TRNS.US,D,20081021,000000,7.58,7.94,6.69,7.94,1598,0
+TRNS.US,D,20081023,000000,7.54,7.95,7.54,7.84,1704,0
+TRNS.US,D,20081024,000000,6.45,7.82,6.45,7.82,824,0
+TRNS.US,D,20081027,000000,6.64,7.75,6.64,7.75,2682,0
+TRNS.US,D,20081028,000000,7.1,7.55,7.1,7.55,3968,0
+TRNS.US,D,20081029,000000,6.91,6.91,6.91,6.91,503,0
+TRNS.US,D,20081030,000000,7.41,7.49,7.41,7.49,3062,0
+TRNS.US,D,20081031,000000,7.81,8,7.45,8,9467,0
+TRNS.US,D,20081104,000000,7.5,7.5,7.5,7.5,2500,0
+TRNS.US,D,20081105,000000,7.5,7.5,7.5,7.5,5931,0
+TRNS.US,D,20081106,000000,7.5,7.5,7.5,7.5,108,0
+TRNS.US,D,20081107,000000,7.5,7.5,7.5,7.5,125,0
+TRNS.US,D,20081110,000000,7.5,7.5,7.5,7.5,162,0
+TRNS.US,D,20081111,000000,7.5,7.5,6.94,6.99,300,0
+TRNS.US,D,20081112,000000,7.39,7.39,6.61,6.61,200,0
+TRNS.US,D,20081113,000000,6.83,7.5,6.83,7.5,909,0
+TRNS.US,D,20081114,000000,7.5,7.5,6.74,6.74,246,0
+TRNS.US,D,20081117,000000,7.4,7.4,7.4,7.4,100,0
+TRNS.US,D,20081118,000000,7.48,7.48,7.45,7.45,1186,0
+TRNS.US,D,20081119,000000,7.2,7.2,6.62,6.79,4089,0
+TRNS.US,D,20081120,000000,6.75,6.75,6.5,6.5,2596,0
+TRNS.US,D,20081121,000000,6.3,6.5,6.3,6.5,5437,0
+TRNS.US,D,20081124,000000,6.76,7.37,6.76,7.37,1174,0
+TRNS.US,D,20081125,000000,7,7,6.85,6.85,618,0
+TRNS.US,D,20081126,000000,6.98,6.98,6.95,6.95,436,0
+TRNS.US,D,20081128,000000,7.22,7.22,6.99,6.99,5200,0
+TRNS.US,D,20081201,000000,6.75,6.75,6.7,6.7,5437,0
+TRNS.US,D,20081203,000000,6.5,6.5,6.5,6.5,135,0
+TRNS.US,D,20081204,000000,6.29,6.48,6.29,6.48,800,0
+TRNS.US,D,20081208,000000,6.5,6.6,5.58,6.6,4610,0
+TRNS.US,D,20081209,000000,7,7.22,7,7.22,483,0
+TRNS.US,D,20081211,000000,7.1,7.22,7.1,7.22,500,0
+TRNS.US,D,20081212,000000,7.1,7.11,7.1,7.11,424,0
+TRNS.US,D,20081216,000000,7.49,7.75,7.49,7.75,590,0
+TRNS.US,D,20081217,000000,7.75,7.75,7.75,7.75,150,0
+TRNS.US,D,20081219,000000,7.1,7.1,7.1,7.1,4300,0
+TRNS.US,D,20081222,000000,7,9.24,7,7.67,157777,0
+TRNS.US,D,20081223,000000,7.82,7.85,7.7,7.8,9400,0
+TRNS.US,D,20081224,000000,7.8,7.8,7.7,7.8,1600,0
+TRNS.US,D,20081229,000000,8.9,8.9,7.6,7.9,7538,0
+TRNS.US,D,20081230,000000,7.31,7.75,7.26,7.49,13034,0
+TRNS.US,D,20081231,000000,7.79,7.8,7.79,7.8,745,0
+TRNS.US,D,20090105,000000,7.98,7.98,7.5,7.5,1341,0
+TRNS.US,D,20090106,000000,7.47,7.47,7.47,7.47,100,0
+TRNS.US,D,20090107,000000,7.28,7.28,6.63,6.81,1750,0
+TRNS.US,D,20090109,000000,6.91,6.91,6.48,6.6,5485,0
+TRNS.US,D,20090112,000000,6.15,6.15,4.4,4.75,95542,0
+TRNS.US,D,20090113,000000,5.17,5.18,4.75,5.14,2846,0
+TRNS.US,D,20090114,000000,5.18,5.18,5.18,5.18,942,0
+TRNS.US,D,20090115,000000,5.33,5.33,4.65,5.25,4807,0
+TRNS.US,D,20090116,000000,5.18,5.18,4.57,5.08,11128,0
+TRNS.US,D,20090120,000000,5.2,5.2,4.55,5,2128,0
+TRNS.US,D,20090122,000000,4.38,4.38,4.21,4.21,5865,0
+TRNS.US,D,20090123,000000,4.21,4.73,4.21,4.26,1200,0
+TRNS.US,D,20090126,000000,4.46,4.46,4.22,4.4,7469,0
+TRNS.US,D,20090127,000000,4.67,4.67,4.67,4.67,132,0
+TRNS.US,D,20090128,000000,4.22,4.56,4.22,4.56,2605,0
+TRNS.US,D,20090129,000000,4.22,5.39,4.21,5.2,109923,0
+TRNS.US,D,20090130,000000,4.76,5.96,4.75,5.25,14703,0
+TRNS.US,D,20090202,000000,5.99,5.99,5,5,2207,0
+TRNS.US,D,20090203,000000,4.82,4.96,4.82,4.96,3233,0
+TRNS.US,D,20090204,000000,4.92,4.92,4.92,4.92,500,0
+TRNS.US,D,20090206,000000,4.94,4.94,4.94,4.94,700,0
+TRNS.US,D,20090209,000000,4.92,4.92,4.92,4.92,120,0
+TRNS.US,D,20090210,000000,4.22,4.9,4.22,4.9,700,0
+TRNS.US,D,20090211,000000,4.29,4.9,4.29,4.9,4906,0
+TRNS.US,D,20090213,000000,4.32,4.56,4.25,4.56,4629,0
+TRNS.US,D,20090219,000000,4.26,4.95,4.25,4.95,3100,0
+TRNS.US,D,20090225,000000,4.45,5.25,4.25,5.25,1790,0
+TRNS.US,D,20090226,000000,4.95,4.95,4.95,4.95,1000,0
+TRNS.US,D,20090227,000000,4.94,4.95,4.06,4.06,3216,0
+TRNS.US,D,20090302,000000,4.25,4.46,4.25,4.46,3464,0
+TRNS.US,D,20090304,000000,4.38,4.38,4.38,4.38,450,0
+TRNS.US,D,20090305,000000,4.39,4.5,4.39,4.5,9100,0
+TRNS.US,D,20090306,000000,4.5,4.5,4.5,4.5,2000,0
+TRNS.US,D,20090309,000000,4.5,4.59,4.5,4.59,322,0
+TRNS.US,D,20090310,000000,4.5,4.5,4.5,4.5,11600,0
+TRNS.US,D,20090311,000000,4.5,4.5,4.5,4.5,1100,0
+TRNS.US,D,20090312,000000,3.81,4.57,3.81,4.57,19286,0
+TRNS.US,D,20090316,000000,4.5,4.5,4.5,4.5,1405,0
+TRNS.US,D,20090320,000000,4.5,4.5,4.5,4.5,104,0
+TRNS.US,D,20090323,000000,4.25,6.27,4.25,5.45,12790,0
+TRNS.US,D,20090324,000000,4.6,4.9,4.6,4.9,590,0
+TRNS.US,D,20090326,000000,5.04,5.04,5.04,5.04,100,0
+TRNS.US,D,20090327,000000,4.9,4.94,4.9,4.9,2129,0
+TRNS.US,D,20090330,000000,4.9,5.15,4.9,5.15,877,0
+TRNS.US,D,20090331,000000,5.1,5.25,5.1,5.25,2900,0
+TRNS.US,D,20090401,000000,4.3,5.66,4.3,5.66,2600,0
+TRNS.US,D,20090402,000000,5.05,5.05,5.05,5.05,400,0
+TRNS.US,D,20090403,000000,5,5.12,5,5,4990,0
+TRNS.US,D,20090406,000000,5,5,5,5,1000,0
+TRNS.US,D,20090408,000000,4.63,4.63,4.63,4.63,100,0
+TRNS.US,D,20090409,000000,4.95,4.95,4.95,4.95,5100,0
+TRNS.US,D,20090413,000000,4.95,5.03,4.95,5.03,500,0
+TRNS.US,D,20090414,000000,4.96,4.96,4.95,4.95,600,0
+TRNS.US,D,20090416,000000,5.08,5.08,4.95,5.02,2650,0
+TRNS.US,D,20090417,000000,4.95,5,4.95,5,348,0
+TRNS.US,D,20090420,000000,4.51,4.95,4.51,4.95,489,0
+TRNS.US,D,20090422,000000,4.95,4.95,4.95,4.95,100,0
+TRNS.US,D,20090423,000000,4.95,4.95,4.95,4.95,756,0
+TRNS.US,D,20090424,000000,5.48,5.48,5.12,5.12,200,0
+TRNS.US,D,20090427,000000,5.44,5.44,4.95,4.95,10000,0
+TRNS.US,D,20090428,000000,4.95,4.95,4.95,4.95,4800,0
+TRNS.US,D,20090429,000000,4.99,4.99,4.99,4.99,500,0
+TRNS.US,D,20090430,000000,5.25,5.25,5.25,5.25,1000,0
+TRNS.US,D,20090511,000000,5.49,5.5,5.25,5.25,867,0
+TRNS.US,D,20090514,000000,5,5,4.99,4.99,5940,0
+TRNS.US,D,20090515,000000,4.99,4.99,4.99,4.99,3800,0
+TRNS.US,D,20090518,000000,5,5.03,5,5.03,1121,0
+TRNS.US,D,20090522,000000,5.1,5.1,5.1,5.1,1000,0
+TRNS.US,D,20090526,000000,5.1,5.25,5.1,5.25,2464,0
+TRNS.US,D,20090528,000000,5.5,5.5,5.49,5.5,1982,0
+TRNS.US,D,20090529,000000,5.5,6.2,5.5,6.2,1100,0
+TRNS.US,D,20090604,000000,6,6.03,6,6,611,0
+TRNS.US,D,20090612,000000,5.5,5.5,5.5,5.5,350,0
+TRNS.US,D,20090619,000000,5.5,5.5,5.5,5.5,185,0
+TRNS.US,D,20090623,000000,5.5,5.5,5.5,5.5,1300,0
+TRNS.US,D,20090626,000000,4.12,5.99,4.12,5.79,1650,0
+TRNS.US,D,20090630,000000,6,6,5.21,5.21,1230,0
+TRNS.US,D,20090706,000000,5.01,5.01,5.01,5.01,200,0
+TRNS.US,D,20090708,000000,4.55,5.99,4.55,5.98,1223,0
+TRNS.US,D,20090709,000000,5.5,5.5,5.5,5.5,400,0
+TRNS.US,D,20090710,000000,4.87,4.87,4.87,4.87,165,0
+TRNS.US,D,20090717,000000,4.41,4.41,4.4,4.4,200,0
+TRNS.US,D,20090721,000000,5.48,5.48,5.48,5.48,625,0
+TRNS.US,D,20090724,000000,5.48,5.48,5.48,5.48,0,0
+TRNS.US,D,20090727,000000,5.48,5.48,5.48,5.48,0,0
+TRNS.US,D,20090728,000000,5.48,5.48,5.48,5.48,0,0
+TRNS.US,D,20090729,000000,5.48,5.48,5.48,5.48,0,0
+TRNS.US,D,20090730,000000,5.49,6,5.49,6,1874,0
+TRNS.US,D,20090731,000000,6,6.25,5.99,6.25,4019,0
+TRNS.US,D,20090803,000000,6.25,6.25,6.25,6.25,0,0
+TRNS.US,D,20090804,000000,6.25,6.25,6.25,6.25,0,0
+TRNS.US,D,20090805,000000,6.25,6.25,6.25,6.25,0,0
+TRNS.US,D,20090806,000000,6.25,6.25,6.25,6.25,0,0
+TRNS.US,D,20090807,000000,6.25,6.25,6.25,6.25,2031,0
+TRNS.US,D,20090810,000000,6.25,6.25,6.25,6.25,0,0
+TRNS.US,D,20090811,000000,6.25,6.25,6.25,6.25,0,0
+TRNS.US,D,20090812,000000,6.25,6.25,6.25,6.25,0,0
+TRNS.US,D,20090813,000000,6.25,6.25,6.25,6.25,0,0
+TRNS.US,D,20090814,000000,5.36,5.36,5.36,5.36,100,0
+TRNS.US,D,20090819,000000,6.25,6.45,6.25,6.43,1200,0
+TRNS.US,D,20090820,000000,5.4,6.45,5.14,6.45,1683,0
+TRNS.US,D,20090824,000000,6.45,6.45,6.45,6.45,0,0
+TRNS.US,D,20090825,000000,6.45,6.45,6.45,6.45,0,0
+TRNS.US,D,20090828,000000,5.4,6.43,5.4,6.43,361,0
+TRNS.US,D,20090831,000000,6.28,7.87,6.28,7.3,5481,0
+TRNS.US,D,20090901,000000,7.3,7.3,7.3,7.3,0,0
+TRNS.US,D,20090904,000000,6.48,6.75,5.88,6.75,1762,0
+TRNS.US,D,20090908,000000,6.04,7.32,5.78,7.28,11300,0
+TRNS.US,D,20090909,000000,5.93,6.01,5.82,6.01,905,0
+TRNS.US,D,20090910,000000,6.34,6.84,5.87,5.87,1400,0
+TRNS.US,D,20090923,000000,6.73,6.83,5.52,5.81,1549,0
+TRNS.US,D,20090924,000000,6.38,6.38,5.38,5.86,1300,0
+TRNS.US,D,20090929,000000,6.24,6.24,5.78,5.78,720,0
+TRNS.US,D,20090930,000000,6.24,6.24,5.35,5.35,3848,0
+TRNS.US,D,20091005,000000,5.37,5.37,5.37,5.37,200,0
+TRNS.US,D,20091009,000000,5.16,5.16,5.16,5.16,100,0
+TRNS.US,D,20091014,000000,5.6,6.17,5.2,5.2,1034,0
+TRNS.US,D,20091020,000000,5.96,5.96,5.96,5.96,100,0
+TRNS.US,D,20091021,000000,6.15,6.23,6.15,6.23,528,0
+TRNS.US,D,20091022,000000,6.17,6.23,6.17,6.23,1215,0
+TRNS.US,D,20091023,000000,6.22,6.25,6.22,6.25,1414,0
+TRNS.US,D,20091026,000000,6.25,6.25,6.25,6.25,358,0
+TRNS.US,D,20091027,000000,5.92,6.44,5.92,6.44,384,0
+TRNS.US,D,20091029,000000,5.32,6.49,5.31,6.49,3500,0
+TRNS.US,D,20091030,000000,6.35,7.21,6.35,7.21,5618,0
+TRNS.US,D,20091102,000000,6.5,6.51,6.5,6.5,1058,0
+TRNS.US,D,20091103,000000,6.22,6.25,6.22,6.25,900,0
+TRNS.US,D,20091105,000000,6.74,6.74,6.74,6.74,294,0
+TRNS.US,D,20091106,000000,5.42,5.42,5.38,5.41,600,0
+TRNS.US,D,20091109,000000,5.48,5.49,5.47,5.49,300,0
+TRNS.US,D,20091110,000000,5.38,6.2,5.23,6.2,1722,0
+TRNS.US,D,20091111,000000,6.18,6.2,4.09,6.2,4202,0
+TRNS.US,D,20091112,000000,6,6.25,6,6.25,1920,0
+TRNS.US,D,20091113,000000,6.15,6.15,6.15,6.15,4600,0
+TRNS.US,D,20091117,000000,6,6.66,5.98,5.98,3647,0
+TRNS.US,D,20091118,000000,5.55,6.2,5.41,5.95,10070,0
+TRNS.US,D,20091119,000000,5.95,5.95,5.95,5.95,3268,0
+TRNS.US,D,20091120,000000,5.75,6,5.75,6,1512,0
+TRNS.US,D,20091123,000000,5.99,6.74,4.83,5.66,3400,0
+TRNS.US,D,20091124,000000,5.66,6.6,5.66,6.58,2310,0
+TRNS.US,D,20091130,000000,6,6.98,6,6.98,2393,0
+TRNS.US,D,20091201,000000,6.1,6.85,5.09,6.03,3443,0
+TRNS.US,D,20091203,000000,6.13,6.13,6.1,6.1,400,0
+TRNS.US,D,20091204,000000,6.1,6.1,6.1,6.1,800,0
+TRNS.US,D,20091208,000000,5.6,6.22,5.6,6,900,0
+TRNS.US,D,20091209,000000,6.02,6.02,6.01,6.01,300,0
+TRNS.US,D,20091210,000000,6.62,6.74,6.4,6.4,800,0
+TRNS.US,D,20091211,000000,6.24,6.45,6.1,6.45,1148,0
+TRNS.US,D,20091214,000000,6.34,6.34,6.34,6.34,100,0
+TRNS.US,D,20091215,000000,6.88,6.88,6.88,6.88,100,0
+TRNS.US,D,20091216,000000,6.13,6.78,6,6.66,5700,0
+TRNS.US,D,20091217,000000,6.1,6.1,5.87,5.87,1500,0
+TRNS.US,D,20091218,000000,5.12,5.12,5.12,5.12,339,0
+TRNS.US,D,20091221,000000,5.13,6.17,5.13,6,6048,0
+TRNS.US,D,20091223,000000,6.06,6.25,6,6.25,1053,0
+TRNS.US,D,20091228,000000,6.25,6.25,6.25,6.25,200,0
+TRNS.US,D,20091229,000000,6.05,6.59,6.05,6.59,4296,0
+TRNS.US,D,20091230,000000,6.87,6.9,6.86,6.9,2500,0
+TRNS.US,D,20091231,000000,6.54,7.75,6.54,7.75,5239,0
+TRNS.US,D,20100104,000000,8.55,8.55,6.93,7.45,6424,0
+TRNS.US,D,20100105,000000,6.66,6.66,6.62,6.62,200,0
+TRNS.US,D,20100106,000000,5.55,7.22,5.55,7.06,1550,0
+TRNS.US,D,20100107,000000,7.12,7.12,7.12,7.12,226,0
+TRNS.US,D,20100108,000000,7.1,7.98,6.56,7.15,20615,0
+TRNS.US,D,20100111,000000,6.61,6.61,6.61,6.61,100,0
+TRNS.US,D,20100112,000000,6.66,6.95,5.68,6.68,12899,0
+TRNS.US,D,20100114,000000,6.68,6.75,6.6,6.6,2600,0
+TRNS.US,D,20100115,000000,6.18,6.8,6.18,6.8,4300,0
+TRNS.US,D,20100119,000000,6.81,6.99,6.74,6.75,7128,0
+TRNS.US,D,20100120,000000,6.44,6.79,6.4,6.79,1400,0
+TRNS.US,D,20100121,000000,6.35,6.4,6.3,6.35,600,0
+TRNS.US,D,20100122,000000,6.65,6.65,6.18,6.55,14607,0
+TRNS.US,D,20100125,000000,6.55,6.55,6.52,6.55,3462,0
+TRNS.US,D,20100126,000000,6.55,6.58,6.52,6.55,2700,0
+TRNS.US,D,20100127,000000,6.55,6.75,6.55,6.75,2200,0
+TRNS.US,D,20100128,000000,6.75,6.91,6.55,6.87,6050,0
+TRNS.US,D,20100129,000000,6.95,7.3,6.85,7.15,14067,0
+TRNS.US,D,20100201,000000,7.92,7.92,6.85,6.85,325,0
+TRNS.US,D,20100203,000000,7,7,7,7,388,0
+TRNS.US,D,20100204,000000,7.03,7.03,7,7,800,0
+TRNS.US,D,20100205,000000,7.62,7.97,7.25,7.25,8778,0
+TRNS.US,D,20100208,000000,7.5,7.5,7.25,7.26,500,0
+TRNS.US,D,20100209,000000,7.35,7.35,7.35,7.35,3000,0
+TRNS.US,D,20100210,000000,6.88,7,6.88,7,1409,0
+TRNS.US,D,20100211,000000,6.85,7.13,6.85,7.1,3496,0
+TRNS.US,D,20100217,000000,7.1,7.2,7.1,7.2,1501,0
+TRNS.US,D,20100218,000000,6.82,7.21,6.55,6.96,2842,0
+TRNS.US,D,20100219,000000,6.2,7.25,6.2,7.15,3840,0
+TRNS.US,D,20100222,000000,7.15,7.15,7.15,7.15,1000,0
+TRNS.US,D,20100224,000000,6.85,6.92,6.85,6.92,1729,0
+TRNS.US,D,20100225,000000,6.85,7.37,6.5,7.16,2402,0
+TRNS.US,D,20100226,000000,7.19,7.48,6.74,7.4,3686,0
+TRNS.US,D,20100301,000000,7.24,7.3,7.1,7.3,3795,0
+TRNS.US,D,20100302,000000,6.28,7.15,6.28,7.15,4389,0
+TRNS.US,D,20100303,000000,7,7.25,6.49,7.11,28889,0
+TRNS.US,D,20100304,000000,7.22,7.22,7.2,7.2,200,0
+TRNS.US,D,20100308,000000,6.8,7.48,5.52,7.1,6000,0
+TRNS.US,D,20100309,000000,6.75,7.1,6.75,7.1,950,0
+TRNS.US,D,20100310,000000,6.49,7.25,6.49,7.13,5063,0
+TRNS.US,D,20100312,000000,7.1,7.12,7.1,7.1,1300,0
+TRNS.US,D,20100315,000000,6.59,7.1,6.59,7.1,503,0
+TRNS.US,D,20100316,000000,7.46,7.46,6.93,7.26,800,0
+TRNS.US,D,20100317,000000,7.18,7.19,6.85,7.19,23898,0
+TRNS.US,D,20100318,000000,7,7.49,7,7.49,2950,0
+TRNS.US,D,20100319,000000,6.12,7.55,5.51,7.4,15550,0
+TRNS.US,D,20100322,000000,7,7.1,6.72,7,9210,0
+TRNS.US,D,20100323,000000,6.97,7.01,6.97,7,3400,0
+TRNS.US,D,20100324,000000,7.07,7.08,7.07,7.08,200,0
+TRNS.US,D,20100325,000000,7.22,7.22,7.01,7.01,1000,0
+TRNS.US,D,20100326,000000,7.05,7.14,7.05,7.14,4800,0
+TRNS.US,D,20100330,000000,6.9,7.22,6.9,7.17,400,0
+TRNS.US,D,20100331,000000,7.25,7.45,7.25,7.45,4239,0
+TRNS.US,D,20100405,000000,7,7,7,7,100,0
+TRNS.US,D,20100407,000000,7.24,7.24,5.62,7.1,11041,0
+TRNS.US,D,20100408,000000,7.09,7.11,7.08,7.11,550,0
+TRNS.US,D,20100412,000000,5.74,7.15,5.74,7.1,11232,0
+TRNS.US,D,20100413,000000,7.15,7.15,6.68,7,8903,0
+TRNS.US,D,20100415,000000,7.04,7.04,7.04,7.04,100,0
+TRNS.US,D,20100416,000000,7.25,7.25,7.25,7.25,234,0
+TRNS.US,D,20100419,000000,7,7.05,6.95,7.05,6000,0
+TRNS.US,D,20100420,000000,7,7,7,7,1500,0
+TRNS.US,D,20100423,000000,6.95,7.19,6.95,7,7792,0
+TRNS.US,D,20100426,000000,7,7.25,7,7.25,7248,0
+TRNS.US,D,20100427,000000,5.54,7.25,5.54,7.25,487,0
+TRNS.US,D,20100428,000000,6.5,7.45,6.31,7.45,9073,0
+TRNS.US,D,20100430,000000,7.41,7.5,7.41,7.5,1597,0
+TRNS.US,D,20100503,000000,7,7,6.95,6.95,3600,0
+TRNS.US,D,20100504,000000,6.41,7,6.36,7,5518,0
+TRNS.US,D,20100507,000000,6.95,6.95,6.95,6.95,2404,0
+TRNS.US,D,20100510,000000,6.95,6.95,6.95,6.95,500,0
+TRNS.US,D,20100512,000000,6.55,6.95,6.25,6.95,2000,0
+TRNS.US,D,20100514,000000,6.93,6.93,6.93,6.93,111,0
+TRNS.US,D,20100517,000000,6.54,6.54,6.54,6.54,464,0
+TRNS.US,D,20100518,000000,6.63,6.63,6.63,6.63,100,0
+TRNS.US,D,20100519,000000,6.47,6.95,6.03,6.95,3602,0
+TRNS.US,D,20100520,000000,7.23,7.23,7.23,7.23,100,0
+TRNS.US,D,20100521,000000,7.27,7.28,6.92,7.28,864,0
+TRNS.US,D,20100524,000000,7.25,7.3,7.01,7.01,6178,0
+TRNS.US,D,20100525,000000,6.51,7,6.5,7,18211,0
+TRNS.US,D,20100526,000000,7.05,7.05,7.05,7.05,1000,0
+TRNS.US,D,20100527,000000,7.36,7.37,7.28,7.28,800,0
+TRNS.US,D,20100528,000000,7.21,7.4,7.03,7.25,3500,0
+TRNS.US,D,20100602,000000,6.6,7.36,6.6,7.3,4400,0
+TRNS.US,D,20100603,000000,7.4,7.4,7.03,7.13,2396,0
+TRNS.US,D,20100604,000000,7.05,7.07,7.05,7.05,1500,0
+TRNS.US,D,20100607,000000,6.26,7.05,6.26,6.95,2112,0
+TRNS.US,D,20100608,000000,6.95,7,6.95,6.95,3024,0
+TRNS.US,D,20100610,000000,6.65,7.06,6.65,7.05,2690,0
+TRNS.US,D,20100611,000000,7.1,7.1,6.95,7.1,600,0
+TRNS.US,D,20100614,000000,6.95,6.95,6.95,6.95,1000,0
+TRNS.US,D,20100617,000000,6.82,7.4,6.82,7.4,6975,0
+TRNS.US,D,20100618,000000,7.39,7.4,7.36,7.4,5200,0
+TRNS.US,D,20100622,000000,7.19,7.19,7.19,7.19,700,0
+TRNS.US,D,20100628,000000,7.33,7.33,7.33,7.33,272,0
+TRNS.US,D,20100629,000000,7.3,7.5,7.15,7.4,11542,0
+TRNS.US,D,20100630,000000,7.39,7.78,7.39,7.5,7782,0
+TRNS.US,D,20100702,000000,6.53,7.35,6.53,7.35,400,0
+TRNS.US,D,20100706,000000,7.49,7.49,6.95,7,1837,0
+TRNS.US,D,20100707,000000,6.71,7.42,6.71,7.3,7487,0
+TRNS.US,D,20100712,000000,7.02,7.27,7.02,7.27,7768,0
+TRNS.US,D,20100715,000000,6.99,7,6.62,6.62,2100,0
+TRNS.US,D,20100716,000000,6.99,6.99,6.25,6.25,1590,0
+TRNS.US,D,20100719,000000,6.79,7.34,6.79,7.29,5638,0
+TRNS.US,D,20100721,000000,7.25,7.25,7.25,7.25,1300,0
+TRNS.US,D,20100723,000000,7.18,7.29,6.55,7.29,2955,0
+TRNS.US,D,20100726,000000,7.27,7.48,7.27,7.47,3740,0
+TRNS.US,D,20100727,000000,7.45,7.5,7.4,7.4,3573,0
+TRNS.US,D,20100728,000000,7,7.91,7,7.75,16069,0
+TRNS.US,D,20100729,000000,7.77,7.8,7.72,7.8,4254,0
+TRNS.US,D,20100730,000000,7.78,7.99,7.46,7.89,11839,0
+TRNS.US,D,20100802,000000,7.72,7.88,7.06,7.88,6314,0
+TRNS.US,D,20100803,000000,7.7,7.7,7.5,7.5,270,0
+TRNS.US,D,20100804,000000,7.84,7.84,7.25,7.65,400,0
+TRNS.US,D,20100805,000000,7.79,7.9,7.5,7.82,833,0
+TRNS.US,D,20100806,000000,7.79,7.79,7.79,7.79,161,0
+TRNS.US,D,20100809,000000,7.24,7.28,7.2,7.28,711,0
+TRNS.US,D,20100810,000000,7.21,7.21,6.87,6.87,1935,0
+TRNS.US,D,20100811,000000,6.99,7,6.99,7,4200,0
+TRNS.US,D,20100817,000000,6.98,7.66,6.98,7.45,500,0
+TRNS.US,D,20100818,000000,6.96,7.7,6.96,7.7,77745,0
+TRNS.US,D,20100819,000000,7.5,7.5,7.02,7.02,779,0
+TRNS.US,D,20100823,000000,7.02,7.02,7.02,7.02,163,0
+TRNS.US,D,20100824,000000,7.4,7.46,6.9,7.29,1905,0
+TRNS.US,D,20100825,000000,7.44,7.47,7.01,7.01,800,0
+TRNS.US,D,20100826,000000,7.02,7.02,6.79,7.02,625,0
+TRNS.US,D,20100827,000000,6.83,7.25,6.83,7.25,900,0
+TRNS.US,D,20100831,000000,7.46,7.5,7.42,7.49,1585,0
+TRNS.US,D,20100903,000000,7.02,7.5,7.02,7.49,2045,0
+TRNS.US,D,20100907,000000,7.5,7.5,7.05,7.05,850,0
+TRNS.US,D,20100908,000000,7.49,7.49,7.25,7.25,576,0
+TRNS.US,D,20100910,000000,6.73,6.95,6.71,6.76,11042,0
+TRNS.US,D,20100913,000000,6.72,6.72,6.72,6.72,300,0
+TRNS.US,D,20100914,000000,6.64,6.64,6.64,6.64,200,0
+TRNS.US,D,20100915,000000,6.55,6.99,6.53,6.89,1374,0
+TRNS.US,D,20100917,000000,6.56,6.86,6.56,6.86,2306,0
+TRNS.US,D,20100920,000000,6.89,6.95,6.89,6.95,340,0
+TRNS.US,D,20100921,000000,6.66,7,6.16,7,3250,0
+TRNS.US,D,20100922,000000,7.04,7.04,7,7.02,300,0
+TRNS.US,D,20100924,000000,7.25,7.25,7.01,7.03,2328,0
+TRNS.US,D,20100928,000000,7.02,7.02,6.82,6.96,1000,0
+TRNS.US,D,20100929,000000,6.75,6.75,6.56,6.65,1100,0
+TRNS.US,D,20100930,000000,7.24,7.45,7.12,7.39,4235,0
+TRNS.US,D,20101006,000000,7.4,7.44,7.37,7.42,1000,0
+TRNS.US,D,20101008,000000,7,7.03,6.78,6.88,3800,0
+TRNS.US,D,20101012,000000,6.71,6.84,6.71,6.84,433,0
+TRNS.US,D,20101013,000000,7,7,7,7,200,0
+TRNS.US,D,20101014,000000,6.77,6.87,6.75,6.87,325,0
+TRNS.US,D,20101018,000000,7,7.2,6.99,6.99,586,0
+TRNS.US,D,20101019,000000,6.74,6.75,6.74,6.75,500,0
+TRNS.US,D,20101025,000000,6.43,6.43,6.38,6.38,500,0
+TRNS.US,D,20101026,000000,6.75,6.88,6.75,6.88,700,0
+TRNS.US,D,20101027,000000,6.43,6.45,6.42,6.45,735,0
+TRNS.US,D,20101028,000000,6.5,6.75,6.5,6.75,99553,0
+TRNS.US,D,20101029,000000,7.02,7.05,6.83,7.05,7079,0
+TRNS.US,D,20101108,000000,7.01,7.01,6.54,6.61,5812,0
+TRNS.US,D,20101109,000000,6.63,6.67,6.46,6.65,1431,0
+TRNS.US,D,20101111,000000,6.82,6.85,6.82,6.85,1500,0
+TRNS.US,D,20101112,000000,7,7.01,7,7,950,0
+TRNS.US,D,20101117,000000,6.7,6.84,6.7,6.84,400,0
+TRNS.US,D,20101122,000000,6.63,6.99,6.5,6.99,6300,0
+TRNS.US,D,20101124,000000,6.95,7.85,6.95,7.85,17430,0
+TRNS.US,D,20101126,000000,7.68,7.85,7.68,7.84,5400,0
+TRNS.US,D,20101129,000000,7.78,7.8,7.3,7.8,12246,0
+TRNS.US,D,20101130,000000,7.75,7.9,7.61,7.9,9744,0
+TRNS.US,D,20101201,000000,7.85,7.85,7.85,7.85,1900,0
+TRNS.US,D,20101206,000000,7.5,7.5,7.5,7.5,896,0
+TRNS.US,D,20101208,000000,7.26,7.26,7.26,7.26,133,0
+TRNS.US,D,20101209,000000,7.79,7.86,7.79,7.86,700,0
+TRNS.US,D,20101210,000000,7.85,7.87,7.77,7.81,600,0
+TRNS.US,D,20101213,000000,7.04,7.8,7.04,7.8,2150,0
+TRNS.US,D,20101216,000000,7.31,7.31,7.31,7.31,400,0
+TRNS.US,D,20101217,000000,7.2,7.87,7.2,7.87,12998,0
+TRNS.US,D,20101220,000000,7.51,7.6,7.51,7.6,300,0
+TRNS.US,D,20101221,000000,7.5,7.89,7.5,7.89,32650,0
+TRNS.US,D,20101222,000000,7.52,7.87,7.16,7.26,4504,0
+TRNS.US,D,20101223,000000,7.24,7.83,7.19,7.19,4707,0
+TRNS.US,D,20101227,000000,7.33,7.65,7.33,7.65,1150,0
+TRNS.US,D,20101228,000000,7.11,7.67,7.11,7.65,1600,0
+TRNS.US,D,20101229,000000,7.8,8,7.79,8,7585,0
+TRNS.US,D,20101230,000000,8,8.58,8,8.25,2182,0
+TRNS.US,D,20101231,000000,8.25,9,8,8.75,10945,0
+TRNS.US,D,20110103,000000,8.75,8.75,8.63,8.63,300,0
+TRNS.US,D,20110104,000000,8.4,8.41,8.05,8.15,3900,0
+TRNS.US,D,20110105,000000,8,8.35,8,8.29,2200,0
+TRNS.US,D,20110106,000000,8.64,8.64,8.38,8.53,600,0
+TRNS.US,D,20110110,000000,8.13,8.18,8.13,8.18,321,0
+TRNS.US,D,20110112,000000,8.71,8.71,8.53,8.53,921,0
+TRNS.US,D,20110113,000000,7.82,8.63,7.82,8.49,4200,0
+TRNS.US,D,20110120,000000,7.93,8.15,7.83,7.9,1100,0
+TRNS.US,D,20110121,000000,7.56,7.8,7.56,7.8,400,0
+TRNS.US,D,20110124,000000,7.22,7.33,6.89,6.96,4535,0
+TRNS.US,D,20110125,000000,7.39,7.95,7.25,7.35,4108,0
+TRNS.US,D,20110126,000000,7.87,7.94,7.77,7.77,700,0
+TRNS.US,D,20110127,000000,7.1,7.94,7.1,7.64,1930,0
+TRNS.US,D,20110128,000000,7.99,7.99,7.33,7.83,1250,0
+TRNS.US,D,20110131,000000,7.99,8.42,7.99,8.4,1785,0
+TRNS.US,D,20110201,000000,7.88,8.22,7.88,7.9,3985,0
+TRNS.US,D,20110202,000000,7.88,7.88,7.88,7.88,310,0
+TRNS.US,D,20110203,000000,7.42,7.85,7.4,7.85,300,0
+TRNS.US,D,20110204,000000,7.73,7.76,7.73,7.76,1950,0
+TRNS.US,D,20110208,000000,7.5,7.5,7.5,7.5,200,0
+TRNS.US,D,20110211,000000,7.47,7.5,7.47,7.5,300,0
+TRNS.US,D,20110214,000000,7.4,7.75,7.27,7.27,500,0
+TRNS.US,D,20110216,000000,7.5,7.52,7.48,7.48,500,0
+TRNS.US,D,20110217,000000,7.75,8.5,7.36,7.75,5647,0
+TRNS.US,D,20110218,000000,7.67,8.36,7.67,8.36,14393,0
+TRNS.US,D,20110222,000000,8.2,8.35,7.78,8.05,1400,0
+TRNS.US,D,20110223,000000,7.85,7.92,7.75,7.92,3100,0
+TRNS.US,D,20110224,000000,8.12,8.12,8.12,8.12,100,0
+TRNS.US,D,20110228,000000,8.32,8.49,7.92,8.25,5171,0
+TRNS.US,D,20110301,000000,8.44,8.47,8.3,8.47,990,0
+TRNS.US,D,20110302,000000,8.31,8.46,8.15,8.15,300,0
+TRNS.US,D,20110303,000000,8.15,8.15,8.01,8.01,600,0
+TRNS.US,D,20110304,000000,8.08,8.4,7.94,8.4,2810,0
+TRNS.US,D,20110307,000000,7.41,8.08,7.41,8.06,1120,0
+TRNS.US,D,20110308,000000,7.86,8.39,7.85,8.33,700,0
+TRNS.US,D,20110314,000000,8,8.37,8,8.37,311,0
+TRNS.US,D,20110316,000000,7.8,8.39,7.8,8.39,968,0
+TRNS.US,D,20110317,000000,8.05,8.37,8.05,8.37,1000,0
+TRNS.US,D,20110318,000000,8.28,8.3,8,8,4035,0
+TRNS.US,D,20110328,000000,7.84,8.01,7.84,8.01,200,0
+TRNS.US,D,20110331,000000,8.28,8.35,8.28,8.35,1250,0
+TRNS.US,D,20110401,000000,8.32,8.5,8.32,8.5,8536,0
+TRNS.US,D,20110404,000000,8.5,8.5,8.44,8.44,200,0
+TRNS.US,D,20110405,000000,8.01,8.06,8.01,8.06,200,0
+TRNS.US,D,20110406,000000,8,8.56,8,8.55,9839,0
+TRNS.US,D,20110407,000000,8.54,8.71,8.54,8.55,10056,0
+TRNS.US,D,20110408,000000,8.5,8.54,8.5,8.54,5880,0
+TRNS.US,D,20110411,000000,8.66,9.5,8.5,9.49,7620,0
+TRNS.US,D,20110412,000000,9.41,9.41,9.28,9.28,1400,0
+TRNS.US,D,20110413,000000,9.5,9.5,9.5,9.5,300,0
+TRNS.US,D,20110414,000000,8.9,9.51,8.86,9.5,2200,0
+TRNS.US,D,20110415,000000,10,10,8.93,9.25,1079,0
+TRNS.US,D,20110418,000000,9.41,9.41,9.41,9.41,100,0
+TRNS.US,D,20110419,000000,9.11,9.56,9.05,9.56,10024,0
+TRNS.US,D,20110421,000000,9.62,9.99,9.62,9.97,1028,0
+TRNS.US,D,20110427,000000,9.85,9.97,9.72,9.79,2100,0
+TRNS.US,D,20110428,000000,9.88,9.99,9.87,9.99,1197,0
+TRNS.US,D,20110429,000000,9.98,10.05,9.9,10.05,6725,0
+TRNS.US,D,20110502,000000,9.7,10.05,9.67,9.67,3000,0
+TRNS.US,D,20110503,000000,9.66,9.88,9.59,9.74,916,0
+TRNS.US,D,20110505,000000,9.89,9.93,9.6,9.6,1100,0
+TRNS.US,D,20110509,000000,9.56,10.3,9.56,10.23,4200,0
+TRNS.US,D,20110510,000000,10.3,10.33,9.69,9.82,2160,0
+TRNS.US,D,20110513,000000,9.62,9.7,9.6,9.62,1861,0
+TRNS.US,D,20110520,000000,9.83,9.83,9.83,9.83,400,0
+TRNS.US,D,20110523,000000,9.56,9.8,9,9.8,8776,0
+TRNS.US,D,20110524,000000,9.74,9.88,9.69,9.86,4521,0
+TRNS.US,D,20110525,000000,9.17,10,9.07,9.86,2003,0
+TRNS.US,D,20110526,000000,10,10.05,10,10,2108,0
+TRNS.US,D,20110527,000000,10.5,10.5,10.36,10.36,300,0
+TRNS.US,D,20110531,000000,10.25,10.99,9.07,10.98,6839,0
+TRNS.US,D,20110601,000000,10.99,10.99,10.21,10.21,610,0
+TRNS.US,D,20110603,000000,10.01,10.3,9.64,10.26,11244,0
+TRNS.US,D,20110606,000000,9.94,10.25,9.49,10.25,1500,0
+TRNS.US,D,20110608,000000,9.16,10.27,9.16,10.25,8181,0
+TRNS.US,D,20110613,000000,10.19,10.19,8.9,10,8800,0
+TRNS.US,D,20110614,000000,9.25,9.75,9.25,9.75,4600,0
+TRNS.US,D,20110615,000000,9.75,9.75,9.75,9.75,1000,0
+TRNS.US,D,20110617,000000,9.85,10.29,9.75,10.13,3500,0
+TRNS.US,D,20110620,000000,9.52,9.95,9.35,9.95,3800,0
+TRNS.US,D,20110621,000000,10.03,10.03,10.03,10.03,200,0
+TRNS.US,D,20110623,000000,10.02,10.22,9.75,10.14,2809,0
+TRNS.US,D,20110624,000000,9.46,10.25,9.46,10.25,3793,0
+TRNS.US,D,20110627,000000,10.3,10.31,10.3,10.31,200,0
+TRNS.US,D,20110628,000000,10.37,10.37,9.02,9.33,6846,0
+TRNS.US,D,20110629,000000,9.55,9.95,9.5,9.95,1290,0
+TRNS.US,D,20110630,000000,10.06,10.96,10.06,10.96,5351,0
+TRNS.US,D,20110701,000000,10.03,10.25,9.95,10.25,3100,0
+TRNS.US,D,20110706,000000,9.54,9.95,9.54,9.95,518,0
+TRNS.US,D,20110707,000000,9.96,9.96,9.96,9.96,200,0
+TRNS.US,D,20110708,000000,9.99,10.25,9.99,10.25,500,0
+TRNS.US,D,20110711,000000,9.38,10.01,8.82,10.01,800,0
+TRNS.US,D,20110712,000000,9.05,9.76,9.05,9.76,940,0
+TRNS.US,D,20110713,000000,10.2,10.25,10.2,10.25,1400,0
+TRNS.US,D,20110715,000000,9.75,10.75,9.75,10.65,2568,0
+TRNS.US,D,20110720,000000,10.25,10.86,10.25,10.86,3050,0
+TRNS.US,D,20110721,000000,10.35,11,10.25,11,8246,0
+TRNS.US,D,20110722,000000,10.42,11.22,10.36,11.22,4900,0
+TRNS.US,D,20110725,000000,12,12,11.49,12,1300,0
+TRNS.US,D,20110726,000000,11.07,11.6,10.25,11.6,4327,0
+TRNS.US,D,20110727,000000,11.9,11.9,10.75,10.79,2300,0
+TRNS.US,D,20110729,000000,11.81,11.93,10.75,11.75,1900,0
+TRNS.US,D,20110802,000000,11.71,11.75,11.12,11.7,5158,0
+TRNS.US,D,20110803,000000,10.31,11.98,10.31,11.44,3900,0
+TRNS.US,D,20110804,000000,10.54,11.1,10.5,11,7232,0
+TRNS.US,D,20110808,000000,10.28,11.94,10.28,11.12,600,0
+TRNS.US,D,20110809,000000,11.61,11.61,10.29,10.56,2223,0
+TRNS.US,D,20110810,000000,10.76,10.79,10.56,10.56,1200,0
+TRNS.US,D,20110811,000000,10.52,11.12,10.5,11.12,9376,0
+TRNS.US,D,20110812,000000,11.09,11.28,10.35,11.11,3239,0
+TRNS.US,D,20110815,000000,10.99,11.58,10.99,11.54,300,0
+TRNS.US,D,20110816,000000,10.45,11.58,10.29,11.58,5600,0
+TRNS.US,D,20110817,000000,11.58,11.58,11.58,11.58,200,0
+TRNS.US,D,20110818,000000,11.35,11.77,10.32,11.77,11809,0
+TRNS.US,D,20110819,000000,10.94,10.95,10.7,10.87,918,0
+TRNS.US,D,20110822,000000,11,11,10.25,10.25,8490,0
+TRNS.US,D,20110823,000000,10.64,11.32,10.37,10.95,33006,0
+TRNS.US,D,20110826,000000,10.92,11.36,10.88,11.29,7813,0
+TRNS.US,D,20110829,000000,11.18,11.82,11.18,11.66,760,0
+TRNS.US,D,20110830,000000,11.69,11.73,11.06,11.73,1440,0
+TRNS.US,D,20110831,000000,11.9,11.9,11.87,11.9,1600,0
+TRNS.US,D,20110901,000000,11.53,11.9,11.53,11.9,700,0
+TRNS.US,D,20110902,000000,11.98,11.99,11.85,11.9,2876,0
+TRNS.US,D,20110906,000000,11.56,11.56,11.55,11.55,2900,0
+TRNS.US,D,20110907,000000,11.99,11.99,11.96,11.96,655,0
+TRNS.US,D,20110908,000000,11.95,11.95,11.9,11.9,500,0
+TRNS.US,D,20110909,000000,11.87,11.95,11.75,11.75,300,0
+TRNS.US,D,20110912,000000,11.96,12,11.42,11.42,2635,0
+TRNS.US,D,20110913,000000,11.59,11.83,11.59,11.83,300,0
+TRNS.US,D,20110914,000000,12.1,12.17,11.25,12.17,2394,0
+TRNS.US,D,20110915,000000,11.48,12.76,11.25,11.99,8893,0
+TRNS.US,D,20110916,000000,11.65,12,11.57,12,2720,0
+TRNS.US,D,20110919,000000,11.67,11.67,11.27,11.31,1913,0
+TRNS.US,D,20110920,000000,11.81,11.81,11.35,11.35,536,0
+TRNS.US,D,20110921,000000,11.45,11.45,11.45,11.45,400,0
+TRNS.US,D,20110923,000000,11.06,11.06,11,11,2800,0
+TRNS.US,D,20110926,000000,11.2,11.3,10.89,11.15,45764,0
+TRNS.US,D,20110927,000000,11.35,11.78,11.35,11.62,2767,0
+TRNS.US,D,20110928,000000,11.92,11.92,11.07,11.34,1567,0
+TRNS.US,D,20110930,000000,11.1,11.45,11.1,11.45,7035,0
+TRNS.US,D,20111004,000000,11.15,11.16,11.15,11.15,1100,0
+TRNS.US,D,20111006,000000,10.48,12.01,10.48,11.95,3592,0
+TRNS.US,D,20111007,000000,11.34,11.75,11.25,11.75,7775,0
+TRNS.US,D,20111010,000000,12.45,12.45,10.54,11.75,6923,0
+TRNS.US,D,20111011,000000,11.32,11.75,11.25,11.75,1600,0
+TRNS.US,D,20111012,000000,10.76,11.64,10.76,11.64,200,0
+TRNS.US,D,20111013,000000,11.58,12.45,11.58,11.86,500,0
+TRNS.US,D,20111014,000000,12.18,12.19,12.1,12.1,700,0
+TRNS.US,D,20111017,000000,12.1,12.1,10.6,11.98,7511,0
+TRNS.US,D,20111018,000000,11.2,11.75,10.86,11.75,3172,0
+TRNS.US,D,20111021,000000,11.93,12.04,11.93,12.04,1100,0
+TRNS.US,D,20111024,000000,12.44,12.44,11.51,12.25,1800,0
+TRNS.US,D,20111025,000000,11.9,11.9,11.27,11.27,3322,0
+TRNS.US,D,20111026,000000,11.7,12.5,11.29,11.56,2850,0
+TRNS.US,D,20111027,000000,11.94,12.09,11.61,12.01,3588,0
+TRNS.US,D,20111028,000000,11.68,12.25,11.5,12.25,1332,0
+TRNS.US,D,20111031,000000,12.43,12.45,11.69,12.18,3220,0
+TRNS.US,D,20111101,000000,12.24,12.25,12.24,12.25,2300,0
+TRNS.US,D,20111102,000000,12.5,12.5,12.42,12.49,700,0
+TRNS.US,D,20111103,000000,12.45,12.95,12.02,12.95,8392,0
+TRNS.US,D,20111104,000000,12.55,12.75,12.04,12.5,11084,0
+TRNS.US,D,20111107,000000,12.6,12.61,12.27,12.28,1800,0
+TRNS.US,D,20111108,000000,12.55,12.57,12.46,12.57,400,0
+TRNS.US,D,20111109,000000,12.51,12.62,12.01,12.62,2318,0
+TRNS.US,D,20111110,000000,12.6,12.6,12.6,12.6,300,0
+TRNS.US,D,20111111,000000,12.51,13,12.5,12.75,5735,0
+TRNS.US,D,20111114,000000,11.89,12.5,11.58,12.5,7204,0
+TRNS.US,D,20111115,000000,12.1,12.27,12.1,12.27,3559,0
+TRNS.US,D,20111116,000000,11.77,12.15,11.25,11.95,7520,0
+TRNS.US,D,20111117,000000,11.97,12.74,11.97,12.54,600,0
+TRNS.US,D,20111118,000000,11.16,12.47,11.02,11.95,1900,0
+TRNS.US,D,20111121,000000,12.43,12.43,12.22,12.22,600,0
+TRNS.US,D,20111122,000000,11.18,12.05,11.12,11.95,7462,0
+TRNS.US,D,20111123,000000,11.74,11.74,11.65,11.65,500,0
+TRNS.US,D,20111125,000000,11.62,11.62,11.55,11.55,400,0
+TRNS.US,D,20111128,000000,11.84,11.84,11.84,11.84,300,0
+TRNS.US,D,20111129,000000,11.66,11.75,10.98,10.98,4389,0
+TRNS.US,D,20111130,000000,11.46,11.93,10.91,11.55,3597,0
+TRNS.US,D,20111201,000000,11.79,11.85,11.65,11.65,800,0
+TRNS.US,D,20111202,000000,11.41,11.89,11.41,11.55,1300,0
+TRNS.US,D,20111205,000000,11.38,11.57,10.92,10.92,5608,0
+TRNS.US,D,20111206,000000,10.97,11.35,10.97,11.33,8000,0
+TRNS.US,D,20111209,000000,11.26,11.26,11.26,11.26,400,0
+TRNS.US,D,20111212,000000,11,12,11,11.56,1285,0
+TRNS.US,D,20111213,000000,11.4,11.55,10.79,11.55,1900,0
+TRNS.US,D,20111216,000000,11.6,11.6,11.39,11.39,904,0
+TRNS.US,D,20111219,000000,11.13,11.8,11.11,11.8,1584,0
+TRNS.US,D,20111220,000000,11.72,11.74,11.13,11.13,400,0
+TRNS.US,D,20111221,000000,10.77,11.33,10.77,11.33,446,0
+TRNS.US,D,20111223,000000,11.45,11.55,11.36,11.5,1329,0
+TRNS.US,D,20111227,000000,11.59,11.59,10.9,11.3,8139,0
+TRNS.US,D,20111228,000000,10.91,11.1,10.91,11.1,900,0
+TRNS.US,D,20111230,000000,11.45,11.8,10.92,11.5,3269,0
+TRNS.US,D,20120103,000000,11.43,11.45,11.43,11.45,830,0
+TRNS.US,D,20120105,000000,11.25,11.25,11.1,11.25,4000,0
+TRNS.US,D,20120106,000000,11.25,11.3,11.25,11.25,1400,0
+TRNS.US,D,20120109,000000,11.25,11.25,11.25,11.25,300,0
+TRNS.US,D,20120110,000000,10.93,11.4,10.93,11.4,2400,0
+TRNS.US,D,20120112,000000,11.13,11.25,11.13,11.25,500,0
+TRNS.US,D,20120117,000000,11.36,11.39,10.75,11,3200,0
+TRNS.US,D,20120118,000000,11.01,11.39,11.01,11.39,800,0
+TRNS.US,D,20120123,000000,11.04,11.35,11,11.15,3335,0
+TRNS.US,D,20120124,000000,10.37,11.5,10.37,11.5,4975,0
+TRNS.US,D,20120126,000000,11.5,11.5,11.46,11.5,1105,0
+TRNS.US,D,20120127,000000,11.1,11.6,11.1,11.52,4224,0
+TRNS.US,D,20120130,000000,11.1,11.84,11.1,11.84,4874,0
+TRNS.US,D,20120131,000000,11.98,12,11.71,11.9,1100,0
+TRNS.US,D,20120201,000000,11.58,11.99,11.55,11.99,890,0
+TRNS.US,D,20120202,000000,11.3,11.75,11.1,11.53,4388,0
+TRNS.US,D,20120203,000000,11.04,11.48,11.04,11.07,2483,0
+TRNS.US,D,20120206,000000,10.95,11.5,10.95,11.25,7363,0
+TRNS.US,D,20120207,000000,11,11.65,11,11.61,2666,0
+TRNS.US,D,20120208,000000,11.54,11.6,11.54,11.6,1000,0
+TRNS.US,D,20120209,000000,11.35,11.53,11.35,11.53,30200,0
+TRNS.US,D,20120210,000000,11.31,11.72,11.31,11.72,850,0
+TRNS.US,D,20120213,000000,11.33,11.67,11.06,11.34,5653,0
+TRNS.US,D,20120214,000000,11.5,11.5,11.07,11.15,900,0
+TRNS.US,D,20120215,000000,11.07,11.21,11.04,11.04,2317,0
+TRNS.US,D,20120216,000000,11.25,11.5,11.25,11.3,3900,0
+TRNS.US,D,20120217,000000,11.05,12,11.05,11.92,16255,0
+TRNS.US,D,20120221,000000,11.42,11.5,11.25,11.33,5010,0
+TRNS.US,D,20120222,000000,11.64,11.75,11.64,11.75,611,0
+TRNS.US,D,20120223,000000,11.71,11.89,11.15,11.75,1600,0
+TRNS.US,D,20120224,000000,11.09,11.83,11.09,11.76,700,0
+TRNS.US,D,20120228,000000,11.82,11.9,11.82,11.9,900,0
+TRNS.US,D,20120229,000000,11.81,11.9,11.22,11.89,15888,0
+TRNS.US,D,20120301,000000,11.55,11.82,11.25,11.59,1700,0
+TRNS.US,D,20120302,000000,11.7,11.7,11.7,11.7,200,0
+TRNS.US,D,20120305,000000,11.47,11.47,11.25,11.25,1600,0
+TRNS.US,D,20120306,000000,11.37,11.39,11.11,11.28,3821,0
+TRNS.US,D,20120307,000000,11.33,11.34,11.31,11.31,500,0
+TRNS.US,D,20120308,000000,11.3,11.3,11.3,11.3,1000,0
+TRNS.US,D,20120309,000000,11.8,11.89,11.62,11.89,5401,0
+TRNS.US,D,20120313,000000,11.9,12,11.89,11.89,400,0
+TRNS.US,D,20120314,000000,12.25,12.25,12.25,12.25,120,0
+TRNS.US,D,20120316,000000,11.76,12.27,11.76,12.23,1658,0
+TRNS.US,D,20120319,000000,12.23,12.5,11.99,12.5,1508,0
+TRNS.US,D,20120323,000000,12.19,12.51,12.17,12.51,3199,0
+TRNS.US,D,20120326,000000,12.52,12.75,12.5,12.5,952,0
+TRNS.US,D,20120327,000000,12.75,12.75,12.74,12.74,365,0
+TRNS.US,D,20120328,000000,12.71,12.75,12.67,12.75,1126,0
+TRNS.US,D,20120329,000000,12.75,13,12.75,12.75,4320,0
+TRNS.US,D,20120330,000000,13,13.26,12.9,13.11,3934,0
+TRNS.US,D,20120402,000000,13.06,13.55,13.01,13.13,10654,0
+TRNS.US,D,20120403,000000,13.25,13.99,13.11,13.15,9845,0
+TRNS.US,D,20120404,000000,13.25,13.25,12.1,12.7,9103,0
+TRNS.US,D,20120405,000000,12.6,13.58,12.6,13.1,2201,0
+TRNS.US,D,20120409,000000,13.03,13.03,13.03,13.03,100,0
+TRNS.US,D,20120410,000000,13.68,13.68,13.2,13.25,1821,0
+TRNS.US,D,20120411,000000,13.05,13.69,13,13.19,16300,0
+TRNS.US,D,20120412,000000,13,13,13,13,200,0
+TRNS.US,D,20120413,000000,12.94,12.94,12.94,12.94,100,0
+TRNS.US,D,20120416,000000,13.15,13.25,12.75,13.25,7306,0
+TRNS.US,D,20120417,000000,13.21,13.21,13.21,13.21,197,0
+TRNS.US,D,20120418,000000,13.2,13.2,13.2,13.2,100,0
+TRNS.US,D,20120419,000000,13.2,13.2,13,13,900,0
+TRNS.US,D,20120420,000000,13.05,13.05,13,13,480,0
+TRNS.US,D,20120423,000000,12.5,12.51,12.5,12.5,600,0
+TRNS.US,D,20120424,000000,12.6,12.6,12.2,12.5,2304,0
+TRNS.US,D,20120425,000000,12.39,12.75,12.39,12.75,5919,0
+TRNS.US,D,20120426,000000,12.4,12.98,12.26,12.75,6149,0
+TRNS.US,D,20120427,000000,12.9,12.9,12.9,12.9,600,0
+TRNS.US,D,20120430,000000,12.64,13.4,12.21,13.4,1302,0
+TRNS.US,D,20120501,000000,13.33,13.33,12.37,12.6,5877,0
+TRNS.US,D,20120502,000000,12.33,12.54,12,12,5249,0
+TRNS.US,D,20120503,000000,11.45,11.92,11.35,11.88,2625,0
+TRNS.US,D,20120504,000000,11.43,12,11.1,11.37,11508,0
+TRNS.US,D,20120507,000000,11.28,11.5,10.95,11.06,6464,0
+TRNS.US,D,20120508,000000,11.05,11.21,11,11.1,1800,0
+TRNS.US,D,20120509,000000,11.2,11.2,10.95,11,5253,0
+TRNS.US,D,20120510,000000,11,11.05,10.06,10.29,8300,0
+TRNS.US,D,20120511,000000,10.26,10.38,8.35,9.1,13195,0
+TRNS.US,D,20120514,000000,8.53,8.89,8.07,8.7,7720,0
+TRNS.US,D,20120515,000000,8.82,8.82,8.25,8.5,503436,0
+TRNS.US,D,20120516,000000,8.45,8.5,8.03,8.34,12722,0
+TRNS.US,D,20120517,000000,8.05,8.05,6.85,7.52,24302,0
+TRNS.US,D,20120518,000000,7.4,7.4,6.68,7.35,13603,0
+TRNS.US,D,20120521,000000,7.25,7.25,6.8,7.2,6471,0
+TRNS.US,D,20120522,000000,7.23,7.35,6.84,7.15,25944,0
+TRNS.US,D,20120523,000000,7.07,7.33,6.41,6.75,23967,0
+TRNS.US,D,20120524,000000,6.8,7.74,6.8,7.52,20715,0
+TRNS.US,D,20120525,000000,7.57,8.2,7.52,7.6,17070,0
+TRNS.US,D,20120529,000000,7.73,8.09,7.73,7.82,4587,0
+TRNS.US,D,20120530,000000,7.7,7.95,7.7,7.95,3908,0
+TRNS.US,D,20120531,000000,7.98,7.98,7.64,7.95,2200,0
+TRNS.US,D,20120601,000000,7.85,8.38,7.42,8.38,6452,0
+TRNS.US,D,20120604,000000,8.07,8.07,7.3,7.65,4173,0
+TRNS.US,D,20120605,000000,7.63,7.76,7.55,7.76,1400,0
+TRNS.US,D,20120606,000000,7.73,7.77,7.73,7.75,3200,0
+TRNS.US,D,20120607,000000,7.8,7.99,7.65,7.72,8818,0
+TRNS.US,D,20120608,000000,7.88,8,7.88,8,1100,0
+TRNS.US,D,20120611,000000,7.98,7.98,7.7,7.98,2000,0
+TRNS.US,D,20120612,000000,7.75,7.75,7.61,7.61,1000,0
+TRNS.US,D,20120613,000000,7.65,7.65,7.65,7.65,1400,0
+TRNS.US,D,20120614,000000,7.75,7.99,7.73,7.73,982,0
+TRNS.US,D,20120615,000000,7.7,7.7,7.39,7.51,17450,0
+TRNS.US,D,20120618,000000,7.38,7.75,7.3,7.4,30930,0
+TRNS.US,D,20120619,000000,7.39,7.39,7.1,7.31,4112,0
+TRNS.US,D,20120620,000000,7.9,7.9,7.9,7.9,100,0
+TRNS.US,D,20120621,000000,7.49,7.77,7.45,7.45,2213,0
+TRNS.US,D,20120622,000000,7.48,7.58,7.07,7.3,47389,0
+TRNS.US,D,20120625,000000,7.7,7.7,6.65,7.13,12542,0
+TRNS.US,D,20120626,000000,6.95,6.99,6.8,6.82,8304,0
+TRNS.US,D,20120627,000000,6.74,6.74,6.46,6.6,4542,0
+TRNS.US,D,20120628,000000,6.51,6.84,6.38,6.45,1520,0
+TRNS.US,D,20120629,000000,6.58,6.6,5.62,6.23,43970,0
+TRNS.US,D,20120702,000000,6.16,6.18,5.39,5.89,14657,0
+TRNS.US,D,20120703,000000,5.8,5.82,5.52,5.65,5000,0
+TRNS.US,D,20120705,000000,5.8,6.02,5.8,6.02,4300,0
+TRNS.US,D,20120706,000000,5.95,6.05,5.95,6.05,18943,0
+TRNS.US,D,20120709,000000,6.15,6.16,6.15,6.15,5480,0
+TRNS.US,D,20120710,000000,6.14,6.3,6.13,6.3,5754,0
+TRNS.US,D,20120711,000000,6.23,6.25,6.15,6.2,3758,0
+TRNS.US,D,20120712,000000,6.27,6.27,6.25,6.25,1770,0
+TRNS.US,D,20120713,000000,6.27,6.44,6.25,6.44,6100,0
+TRNS.US,D,20120716,000000,6.37,6.43,6.3,6.43,2300,0
+TRNS.US,D,20120717,000000,6.25,6.55,6.25,6.54,5600,0
+TRNS.US,D,20120718,000000,6.54,6.8899,6.25,6.8899,369439,0
+TRNS.US,D,20120719,000000,6.59,7.06,6.59,6.91,2522,0
+TRNS.US,D,20120720,000000,7,7.11,6.9,7,6035,0
+TRNS.US,D,20120723,000000,7.16,7.16,7,7,3100,0
+TRNS.US,D,20120724,000000,6.7905,7.15,6.7905,7,1111,0
+TRNS.US,D,20120725,000000,6.75,6.75,6.75,6.75,400,0
+TRNS.US,D,20120726,000000,6.79,6.79,6.6,6.65,2593,0
+TRNS.US,D,20120727,000000,6.79,7.09,6.329,6.45,29097,0
+TRNS.US,D,20120730,000000,6.55,6.6,6.45,6.45,3953,0
+TRNS.US,D,20120731,000000,6.9,7,6.9,6.9799,3512,0
+TRNS.US,D,20120801,000000,6.76,6.76,6.1,6.4,13293,0
+TRNS.US,D,20120802,000000,6.63,6.8,6.6,6.6,3675,0
+TRNS.US,D,20120803,000000,6.63,6.9,6.55,6.55,3762,0
+TRNS.US,D,20120806,000000,6.75,6.75,6.35,6.43,5020,0
+TRNS.US,D,20120807,000000,6.39,6.49,6.39,6.41,1700,0
+TRNS.US,D,20120808,000000,6.43,6.62,6.34,6.34,11000,0
+TRNS.US,D,20120809,000000,6.72,6.75,6.35,6.38,6250,0
+TRNS.US,D,20120810,000000,6.36,6.5,6.35,6.35,1000,0
+TRNS.US,D,20120813,000000,6.37,6.73,6.16,6.21,2355,0
+TRNS.US,D,20120814,000000,6.05,6.4,6.05,6.17,955,0
+TRNS.US,D,20120815,000000,6.26,6.876,5.99,5.99,15749,0
+TRNS.US,D,20120816,000000,6.15,6.35,6.15,6.15,13648,0
+TRNS.US,D,20120817,000000,6.15,6.25,6,6,40629,0
+TRNS.US,D,20120820,000000,6.04,6.1,6,6,20782,0
+TRNS.US,D,20120821,000000,6,6.15,5.98,5.98,17075,0
+TRNS.US,D,20120823,000000,6,6.03,5.95,5.95,12979,0
+TRNS.US,D,20120824,000000,6,6,6,6,1600,0
+TRNS.US,D,20120827,000000,6,6.05,5.96,6.05,5622,0
+TRNS.US,D,20120828,000000,6.01,6.01,6.01,6.01,100,0
+TRNS.US,D,20120829,000000,5.99,5.99,5.7101,5.89,32101,0
+TRNS.US,D,20120830,000000,5.91,5.96,5.87,5.87,7800,0
+TRNS.US,D,20120831,000000,5.92,6.31,5.63,6.14,15916,0
+TRNS.US,D,20120904,000000,5.93,5.93,5.7,5.77,19905,0
+TRNS.US,D,20120905,000000,5.72,5.872,5.72,5.8,5477,0
+TRNS.US,D,20120906,000000,5.6501,5.8001,5.6501,5.8,12228,0
+TRNS.US,D,20120907,000000,5.8,5.8001,5.6638,5.7201,6927,0
+TRNS.US,D,20120910,000000,5.72,5.9982,5.7,5.8,1506,0
+TRNS.US,D,20120911,000000,5.89,5.9,5.82,5.82,3200,0
+TRNS.US,D,20120912,000000,5.83,5.9799,5.75,5.86,3100,0
+TRNS.US,D,20120913,000000,5.81,5.86,5.8,5.85,2000,0
+TRNS.US,D,20120914,000000,5.8552,6.12,5.8552,5.91,1931,0
+TRNS.US,D,20120917,000000,5.96,5.96,5.8,5.8,4600,0
+TRNS.US,D,20120918,000000,5.88,5.94,5.75,5.7501,5919,0
+TRNS.US,D,20120919,000000,5.75,5.7901,5.65,5.65,10908,0
+TRNS.US,D,20120920,000000,5.68,5.73,5.59,5.73,7261,0
+TRNS.US,D,20120921,000000,5.68,5.73,5.56,5.72,19772,0
+TRNS.US,D,20120924,000000,5.7,5.7,5.6,5.68,1855,0
+TRNS.US,D,20120925,000000,5.61,5.65,5.52,5.52,13300,0
+TRNS.US,D,20120926,000000,5.5,5.5,5.23,5.3,7318,0
+TRNS.US,D,20120927,000000,5.3,5.33,5.28,5.3,4601,0
+TRNS.US,D,20120928,000000,5.43,5.45,5.3,5.32,7325,0
+TRNS.US,D,20121001,000000,5.48,5.53,5.29,5.45,5400,0
+TRNS.US,D,20121002,000000,5.41,5.57,5.41,5.48,3375,0
+TRNS.US,D,20121003,000000,5.5,5.59,5.38,5.58,6300,0
+TRNS.US,D,20121004,000000,5.41,5.6,5.34,5.6,7100,0
+TRNS.US,D,20121005,000000,5.45,5.54,5.42,5.54,2577,0
+TRNS.US,D,20121008,000000,5.444,5.444,5.18,5.21,14245,0
+TRNS.US,D,20121009,000000,5.43,5.43,5.38,5.39,392,0
+TRNS.US,D,20121015,000000,5.32,5.4,5.25,5.4,3826,0
+TRNS.US,D,20121016,000000,5.48,5.48,5.38,5.38,388,0
+TRNS.US,D,20121017,000000,5.25,5.26,5.1,5.12,16713,0
+TRNS.US,D,20121018,000000,5.05,5.15,5.05,5.15,13268,0
+TRNS.US,D,20121019,000000,5.12,5.2,5.12,5.15,4580,0
+TRNS.US,D,20121022,000000,5.2499,5.2499,5.15,5.15,1500,0
+TRNS.US,D,20121023,000000,5.24,5.24,5.1499,5.15,1222,0
+TRNS.US,D,20121024,000000,5.25,5.35,5.14,5.35,7355,0
+TRNS.US,D,20121025,000000,5.35,5.35,5.16,5.21,5075,0
+TRNS.US,D,20121026,000000,5.25,5.3199,5.25,5.3199,2094,0
+TRNS.US,D,20121031,000000,4.97,5.36,4.97,5.23,11103,0
+TRNS.US,D,20121101,000000,5.27,5.27,5.2,5.2,5100,0
+TRNS.US,D,20121102,000000,5.25,5.6,5.1,5.44,17325,0
+TRNS.US,D,20121105,000000,5.59,5.66,5.36,5.66,27119,0
+TRNS.US,D,20121106,000000,5.75,6.0199,5.75,5.98,15676,0
+TRNS.US,D,20121107,000000,6.03,6.03,5.7601,5.97,11276,0
+TRNS.US,D,20121108,000000,6.01,6.02,5.8,5.8,9140,0
+TRNS.US,D,20121109,000000,5.81,5.9499,5.76,5.87,6480,0
+TRNS.US,D,20121112,000000,5.9399,6.1,5.9399,6.05,19296,0
+TRNS.US,D,20121113,000000,5.77,6.14,5.75,5.8,29298,0
+TRNS.US,D,20121114,000000,5.82,5.93,5.76,5.76,10200,0
+TRNS.US,D,20121115,000000,5.51,6.15,5.51,5.6,7096,0
+TRNS.US,D,20121116,000000,5.81,5.91,5.81,5.91,1600,0
+TRNS.US,D,20121119,000000,5.58,6.16,5.41,5.84,58071,0
+TRNS.US,D,20121120,000000,5.81,5.9,5.68,5.9,7174,0
+TRNS.US,D,20121121,000000,5.75,6.1599,5.75,6.1599,3436,0
+TRNS.US,D,20121123,000000,6,6.42,6,6.42,5249,0
+TRNS.US,D,20121126,000000,6.33,6.33,5.89,6.208,34334,0
+TRNS.US,D,20121127,000000,6.16,6.3,6.14,6.26,10089,0
+TRNS.US,D,20121128,000000,6.27,6.3,6.148,6.2,5497,0
+TRNS.US,D,20121129,000000,6.29,6.8,6.2899,6.8,15490,0
+TRNS.US,D,20121130,000000,6.8,7.16,6.56,7.15,16473,0
+TRNS.US,D,20121203,000000,7.78,8.55,7.12,7.7,29806,0
+TRNS.US,D,20121204,000000,7.7,7.81,7.5,7.5,13797,0
+TRNS.US,D,20121205,000000,6.88,7.4785,6.88,6.91,8113,0
+TRNS.US,D,20121206,000000,6.85,7,6.78,7,700,0
+TRNS.US,D,20121207,000000,6.8601,7.64,6.8601,7.1,1366,0
+TRNS.US,D,20121210,000000,7.08,7.31,6.92,6.9399,5265,0
+TRNS.US,D,20121211,000000,6.87,7.02,6.57,6.91,8835,0
+TRNS.US,D,20121212,000000,6.81,6.86,6.47,6.64,2492,0
+TRNS.US,D,20121213,000000,6.575,6.575,6.575,6.575,300,0
+TRNS.US,D,20121214,000000,6.46,6.5,6.46,6.5,400,0
+TRNS.US,D,20121217,000000,6.3601,6.5751,6.14,6.5,4670,0
+TRNS.US,D,20121218,000000,6.22,6.3501,6.07,6.34,6824,0
+TRNS.US,D,20121220,000000,6.65,6.86,6.56,6.56,2800,0
+TRNS.US,D,20121221,000000,6.23,6.25,5.2025,6.25,7760,0
+TRNS.US,D,20121224,000000,6.25,6.25,6.25,6.25,400,0
+TRNS.US,D,20121226,000000,6.3,6.3,6.2,6.22,847,0
+TRNS.US,D,20121231,000000,6.22,6.22,5.7,5.93,3482,0
+TRNS.US,D,20130102,000000,6.06,6.3,5.8,6.24,15602,0
+TRNS.US,D,20130103,000000,6.01,6.25,5.93,5.95,3900,0
+TRNS.US,D,20130104,000000,5.99,6.15,5.76,5.76,6873,0
+TRNS.US,D,20130107,000000,5.74,5.9987,5.7101,5.88,2540,0
+TRNS.US,D,20130108,000000,5.9,6.63,5.89,6.43,7400,0
+TRNS.US,D,20130110,000000,6.32,6.6,6,6.47,8414,0
+TRNS.US,D,20130111,000000,6.17,6.725,5.7301,6.56,11707,0
+TRNS.US,D,20130114,000000,6,6.4899,6,6.4899,10765,0
+TRNS.US,D,20130115,000000,6.7899,6.7899,6.35,6.38,3502,0
+TRNS.US,D,20130117,000000,6.7299,6.7299,6.7299,6.7299,100,0
+TRNS.US,D,20130118,000000,6.5,6.7299,6.48,6.6299,5309,0
+TRNS.US,D,20130122,000000,6.51,6.94,6.51,6.9399,4904,0
+TRNS.US,D,20130123,000000,6.7,6.92,6.06,6.9,2400,0
+TRNS.US,D,20130124,000000,6.93,6.93,6.265,6.9299,580,0
+TRNS.US,D,20130125,000000,6.88,6.95,6.5,6.5,3000,0
+TRNS.US,D,20130128,000000,6.55,7.1599,6.55,7.1,4215,0
+TRNS.US,D,20130129,000000,7.1,7.1,6.9,7.01,4508,0
+TRNS.US,D,20130131,000000,6.98,7.0299,6.7001,6.9699,3390,0
+TRNS.US,D,20130204,000000,6.73,6.82,6.73,6.82,200,0
+TRNS.US,D,20130205,000000,6.7504,6.9499,6.2,6.2076,6809,0
+TRNS.US,D,20130206,000000,6.25,6.5499,6.02,6.06,8890,0
+TRNS.US,D,20130207,000000,6.08,6.08,6.08,6.08,100,0
+TRNS.US,D,20130208,000000,6.06,6.11,6.05,6.11,1750,0
+TRNS.US,D,20130211,000000,6.02,6.03,6.01,6.02,938,0
+TRNS.US,D,20130212,000000,6.02,6.47,6.02,6.47,1500,0
+TRNS.US,D,20130213,000000,6.04,6.49,6.04,6.22,6737,0
+TRNS.US,D,20130214,000000,6.27,6.4599,6.27,6.38,3145,0
+TRNS.US,D,20130215,000000,6.4899,6.4899,6.4899,6.4899,360,0
+TRNS.US,D,20130219,000000,6.22,6.25,6.1,6.12,3892,0
+TRNS.US,D,20130220,000000,6.2,6.2,6.05,6.05,1791,0
+TRNS.US,D,20130221,000000,6.19,6.19,6.08,6.16,775,0
+TRNS.US,D,20130222,000000,6.06,6.22,6.03,6.03,1034,0
+TRNS.US,D,20130225,000000,5.86,6.1178,5.86,6,2202,0
+TRNS.US,D,20130226,000000,6.15,6.15,6.0022,6.0022,600,0
+TRNS.US,D,20130227,000000,6,6.16,5.76,6.1599,5380,0
+TRNS.US,D,20130228,000000,6,6.4899,5.77,6.4899,5404,0
+TRNS.US,D,20130301,000000,6.42,6.42,5.95,6.11,10433,0
+TRNS.US,D,20130304,000000,6.14,6.51,5.73,5.73,22708,0
+TRNS.US,D,20130305,000000,6,6.19,5.83,5.99,15085,0
+TRNS.US,D,20130306,000000,6.07,6.2299,6.01,6.2299,3848,0
+TRNS.US,D,20130307,000000,6.12,6.19,6.12,6.19,320,0
+TRNS.US,D,20130308,000000,6.14,6.14,6,6,5570,0
+TRNS.US,D,20130311,000000,5.9,6.1,5.9,6.1,200,0
+TRNS.US,D,20130312,000000,6.1,6.1,6.076,6.076,698,0
+TRNS.US,D,20130313,000000,6.02,6.02,6,6,1700,0
+TRNS.US,D,20130315,000000,6,6,5.94,5.94,1970,0
+TRNS.US,D,20130318,000000,6,6.02,6,6.02,4075,0
+TRNS.US,D,20130319,000000,6.1,6.1399,6.1,6.1399,400,0
+TRNS.US,D,20130320,000000,6,6.19,5.84,6.19,1231,0
+TRNS.US,D,20130322,000000,6.2,6.2,6.19,6.19,1100,0
+TRNS.US,D,20130326,000000,5.72,6.49,5.7,6.25,16162,0
+TRNS.US,D,20130328,000000,6.2,6.44,6.2,6.36,1107,0
+TRNS.US,D,20130401,000000,6.26,6.26,6.17,6.17,2192,0
+TRNS.US,D,20130402,000000,6.14,6.5,6.14,6.5,5749,0
+TRNS.US,D,20130403,000000,5.7001,6.4604,5.7001,6.4604,900,0
+TRNS.US,D,20130404,000000,6.332,6.332,6.332,6.332,200,0
+TRNS.US,D,20130405,000000,5.6501,6.13,5.6501,5.9,6237,0
+TRNS.US,D,20130409,000000,6.4498,6.4498,6.0184,6.06,928,0
+TRNS.US,D,20130410,000000,6.09,6.4,6.09,6.36,12693,0
+TRNS.US,D,20130411,000000,6.078,6.25,6.078,6.25,1214,0
+TRNS.US,D,20130412,000000,6.11,6.15,5.75,6.15,9666,0
+TRNS.US,D,20130415,000000,6.1999,6.1999,5.88,6.15,7556,0
+TRNS.US,D,20130416,000000,5.94,6.16,5.88,6.12,4900,0
+TRNS.US,D,20130417,000000,6.1863,6.1863,6.1863,6.1863,200,0
+TRNS.US,D,20130418,000000,6.09,6.2,6.08,6.2,3432,0
+TRNS.US,D,20130422,000000,6,6.12,5.81,5.88,9815,0
+TRNS.US,D,20130423,000000,5.72,6.0299,5.71,5.76,5136,0
+TRNS.US,D,20130424,000000,5.71,5.98,5.71,5.85,5906,0
+TRNS.US,D,20130425,000000,5.745,6.1999,5.73,5.73,11900,0
+TRNS.US,D,20130426,000000,5.74,6.56,5.74,6.56,19236,0
+TRNS.US,D,20130429,000000,6.89,7.19,6.52,7.05,38433,0
+TRNS.US,D,20130430,000000,7.05,7.25,6.95,7.15,50055,0
+TRNS.US,D,20130501,000000,7.11,7.11,7.04,7.04,400,0
+TRNS.US,D,20130503,000000,7.01,7.01,7,7,4294,0
+TRNS.US,D,20130506,000000,7.14,7.14,6.7,6.7171,2401,0
+TRNS.US,D,20130509,000000,6.54,6.54,6.49,6.52,1990,0
+TRNS.US,D,20130510,000000,6.22,6.22,6.22,6.22,200,0
+TRNS.US,D,20130513,000000,6.46,6.5,6.46,6.5,300,0
+TRNS.US,D,20130514,000000,6.19,6.25,6.17,6.18,2700,0
+TRNS.US,D,20130515,000000,6.2,6.2,6.17,6.17,1099,0
+TRNS.US,D,20130516,000000,6.2499,6.4999,6.23,6.4999,3826,0
+TRNS.US,D,20130517,000000,6.32,6.4999,6.29,6.4999,7907,0
+TRNS.US,D,20130521,000000,6.24,6.5,6.24,6.5,12225,0
+TRNS.US,D,20130522,000000,7.2,8.189,7,7.6,236258,0
+TRNS.US,D,20130523,000000,7.6,7.6,7.1,7.29,21490,0
+TRNS.US,D,20130524,000000,7.25,7.45,7.05,7.05,4580,0
+TRNS.US,D,20130528,000000,7.3,7.35,7.05,7.29,23094,0
+TRNS.US,D,20130529,000000,7.24,7.3,7.169,7.3,11187,0
+TRNS.US,D,20130530,000000,7.26,7.4399,7.25,7.25,31202,0
+TRNS.US,D,20130531,000000,7.25,7.4,7.05,7.35,21181,0
+TRNS.US,D,20130603,000000,7.2,7.2,7.075,7.14,8358,0
+TRNS.US,D,20130604,000000,7.14,7.35,7.14,7.2299,12364,0
+TRNS.US,D,20130605,000000,7.23,7.25,7.2,7.25,4345,0
+TRNS.US,D,20130606,000000,7.12,7.25,7.06,7.06,6334,0
+TRNS.US,D,20130607,000000,7.2,7.2,6.837,7.04,56025,0
+TRNS.US,D,20130610,000000,7.04,7.06,6.85,6.95,7298,0
+TRNS.US,D,20130611,000000,6.95,6.96,6.7802,6.92,2482,0
+TRNS.US,D,20130612,000000,6.82,6.92,6.69,6.71,11465,0
+TRNS.US,D,20130613,000000,6.83,6.83,6.6768,6.7,2353,0
+TRNS.US,D,20130614,000000,6.77,6.77,6.48,6.56,6548,0
+TRNS.US,D,20130617,000000,6.74,6.74,6.5,6.59,12822,0
+TRNS.US,D,20130618,000000,6.54,6.67,6.54,6.67,6497,0
+TRNS.US,D,20130619,000000,6.69,6.95,6.5,6.74,15619,0
+TRNS.US,D,20130620,000000,6.78,6.78,6.61,6.72,8118,0
+TRNS.US,D,20130621,000000,6.74,6.74,6.74,6.74,1370,0
+TRNS.US,D,20130624,000000,6.68,6.94,6.55,6.73,12544,0
+TRNS.US,D,20130625,000000,6.75,6.8,6.6,6.6,1282,0
+TRNS.US,D,20130626,000000,6.56,6.66,6.55,6.64,16842,0
+TRNS.US,D,20130627,000000,6.64,6.65,6.64,6.65,906,0
+TRNS.US,D,20130628,000000,6.69,6.93,6.68,6.8,14006,0
+TRNS.US,D,20130701,000000,6.79,6.79,6.57,6.66,2782,0
+TRNS.US,D,20130702,000000,6.65,6.74,6.61,6.61,2673,0
+TRNS.US,D,20130703,000000,6.41,6.41,6.41,6.41,259,0
+TRNS.US,D,20130705,000000,6.5,6.88,6.5,6.65,2041,0
+TRNS.US,D,20130708,000000,6.55,6.91,6.54,6.64,6037,0
+TRNS.US,D,20130709,000000,6.73,6.8,6.64,6.64,734,0
+TRNS.US,D,20130710,000000,6.72,7,6.72,6.9,109785,0
+TRNS.US,D,20130711,000000,6.92,7.16,6.885,7.03,20042,0
+TRNS.US,D,20130712,000000,7.57,7.57,6.93,7.07,15166,0
+TRNS.US,D,20130715,000000,7.07,7.6,7.07,7.53,18554,0
+TRNS.US,D,20130716,000000,7.6,7.6,7.31,7.59,10100,0
+TRNS.US,D,20130717,000000,7.58,7.92,7.3488,7.7,7432,0
+TRNS.US,D,20130718,000000,7.69,7.7,7.31,7.335,3697,0
+TRNS.US,D,20130719,000000,7.36,7.5,7.31,7.33,4271,0
+TRNS.US,D,20130722,000000,7.44,7.5,7.35,7.35,3397,0
+TRNS.US,D,20130723,000000,7.48,7.6899,7.35,7.51,5620,0
+TRNS.US,D,20130724,000000,7.5,7.5,7.4,7.4,646,0
+TRNS.US,D,20130725,000000,7.49,7.59,7.34,7.36,1245,0
+TRNS.US,D,20130726,000000,7.665,7.665,7.22,7.53,3453,0
+TRNS.US,D,20130729,000000,7.6,7.6,7.03,7.4,9122,0
+TRNS.US,D,20130730,000000,7.28,7.5899,7.05,7.57,3283,0
+TRNS.US,D,20130731,000000,7.59,7.9,7.15,7.84,29236,0
+TRNS.US,D,20130801,000000,7.83,7.92,7.44,7.78,3856,0
+TRNS.US,D,20130802,000000,7.68,7.92,7.65,7.91,9429,0
+TRNS.US,D,20130805,000000,7.91,7.91,7.21,7.33,21691,0
+TRNS.US,D,20130806,000000,7.35,7.6984,7.12,7.41,20165,0
+TRNS.US,D,20130807,000000,7.3,7.9999,7.3,7.95,16014,0
+TRNS.US,D,20130808,000000,7.85,7.9499,7.33,7.66,19287,0
+TRNS.US,D,20130809,000000,7.62,7.66,7.1872,7.46,5242,0
+TRNS.US,D,20130812,000000,7.66,7.99,7.25,7.75,16966,0
+TRNS.US,D,20130813,000000,7.94,8,7.6,7.89,9835,0
+TRNS.US,D,20130814,000000,7.97,8.27,7.97,8.01,14815,0
+TRNS.US,D,20130815,000000,8.27,8.4132,7.68,8.03,33073,0
+TRNS.US,D,20130816,000000,8.1899,8.3699,8.1008,8.13,10096,0
+TRNS.US,D,20130819,000000,8.36,8.44,8.13,8.29,9587,0
+TRNS.US,D,20130820,000000,8.38,8.38,8.23,8.23,9843,0
+TRNS.US,D,20130821,000000,8.31,8.37,8.17,8.17,1040,0
+TRNS.US,D,20130822,000000,8.32,8.4499,7.76,8.22,4947,0
+TRNS.US,D,20130823,000000,8.35,8.35,7.98,8.22,4756,0
+TRNS.US,D,20130826,000000,7.9801,8.22,7.9801,8.06,1152,0
+TRNS.US,D,20130827,000000,8.26,8.26,8,8.02,3993,0
+TRNS.US,D,20130828,000000,8.08,8.09,7.8,7.8,1815,0
+TRNS.US,D,20130829,000000,7.91,8.31,7.91,8.21,12203,0
+TRNS.US,D,20130830,000000,8.12,8.92,7.98,8.81,8794,0
+TRNS.US,D,20130903,000000,8.78,8.79,8.24,8.5,40190,0
+TRNS.US,D,20130904,000000,8.46,8.53,8.37,8.39,1944,0
+TRNS.US,D,20130905,000000,8.3,8.4,8.15,8.3,2588,0
+TRNS.US,D,20130906,000000,8.66,8.66,8.29,8.45,2245,0
+TRNS.US,D,20130909,000000,8.47,8.47,8.01,8.23,2400,0
+TRNS.US,D,20130910,000000,8.32,8.41,8.1,8.1,4107,0
+TRNS.US,D,20130911,000000,8.13,8.3,7.98,8.17,5679,0
+TRNS.US,D,20130912,000000,8.21,8.21,8.21,8.21,200,0
+TRNS.US,D,20130913,000000,8.25,8.27,8.18,8.18,9264,0
+TRNS.US,D,20130916,000000,8.16,8.25,7.78,8.01,6718,0
+TRNS.US,D,20130917,000000,7.84,7.86,7.45,7.86,4551,0
+TRNS.US,D,20130918,000000,7.86,7.91,7.51,7.9,10134,0
+TRNS.US,D,20130919,000000,8.09,8.14,7.99,8.14,4131,0
+TRNS.US,D,20130920,000000,8.02,8.15,8.02,8.15,12123,0
+TRNS.US,D,20130923,000000,8.26,8.26,7.95,8.04,10524,0
+TRNS.US,D,20130924,000000,8.03,8.3,7.9,7.94,5400,0
+TRNS.US,D,20130925,000000,8,8,7.92,8,1500,0
+TRNS.US,D,20130926,000000,8,8,7.69,7.93,18600,0
+TRNS.US,D,20130927,000000,7.99,8,7.71,7.79,2500,0
+TRNS.US,D,20130930,000000,7.63,8,7.63,7.84,14700,0
+TRNS.US,D,20131001,000000,7.9,7.95,7.68,7.78,1700,0
+TRNS.US,D,20131002,000000,7.83,7.88,7.76,7.83,2300,0
+TRNS.US,D,20131003,000000,7.83,7.83,7.83,7.83,100,0
+TRNS.US,D,20131004,000000,7.89,8,7.88,7.88,3900,0
+TRNS.US,D,20131007,000000,7.88,7.94,7.88,7.88,200,0
+TRNS.US,D,20131008,000000,8.04,8.25,8.04,8.14,14767,0
+TRNS.US,D,20131009,000000,7.92,8.15,7.9,8.08,3500,0
+TRNS.US,D,20131010,000000,8.2,8.2,8.07,8.19,10600,0
+TRNS.US,D,20131011,000000,8.23,8.71,8.1,8.27,20800,0
+TRNS.US,D,20131014,000000,8.33,8.65,7.97,8.29,15200,0
+TRNS.US,D,20131015,000000,8.36,8.6,8.08,8.2,8900,0
+TRNS.US,D,20131016,000000,8.17,8.2,7.65,8.2,65200,0
+TRNS.US,D,20131017,000000,8.09,8.54,7.72,8.54,4517,0
+TRNS.US,D,20131018,000000,8.34,8.69,7.65,8.34,8800,0
+TRNS.US,D,20131021,000000,8.36,8.51,8.28,8.45,18300,0
+TRNS.US,D,20131022,000000,8.2,8.56,8,8.46,15600,0
+TRNS.US,D,20131023,000000,8.46,8.65,8.39,8.57,23100,0
+TRNS.US,D,20131024,000000,8.44,9.06,8.44,8.96,12800,0
+TRNS.US,D,20131025,000000,9,9,8.92,8.92,4500,0
+TRNS.US,D,20131028,000000,8.98,8.98,8.42,8.8,11000,0
+TRNS.US,D,20131029,000000,8.55,9,8.44,8.57,18200,0
+TRNS.US,D,20131030,000000,8.57,8.57,8.35,8.45,1300,0
+TRNS.US,D,20131031,000000,8.28,8.47,8,8.4,28370,0
+TRNS.US,D,20131101,000000,8.32,8.32,8.05,8.07,10100,0
+TRNS.US,D,20131104,000000,8.06,8.3,8,8.08,3800,0
+TRNS.US,D,20131105,000000,8.01,8.14,7.84,7.84,5800,0
+TRNS.US,D,20131106,000000,7.76,8.45,7.76,7.77,6200,0
+TRNS.US,D,20131107,000000,7.64,7.84,7.64,7.68,9100,0
+TRNS.US,D,20131108,000000,7.78,7.89,7.69,7.81,15900,0
+TRNS.US,D,20131111,000000,7.67,7.85,7.24,7.48,61100,0
+TRNS.US,D,20131112,000000,7.41,7.81,7.41,7.66,36500,0
+TRNS.US,D,20131113,000000,7.73,8.12,7.6,7.94,24000,0
+TRNS.US,D,20131114,000000,7.92,8.05,7.7,8.05,4500,0
+TRNS.US,D,20131115,000000,8.05,8.05,7.96,8,3000,0
+TRNS.US,D,20131118,000000,7.97,8,7.78,7.87,1334,0
+TRNS.US,D,20131119,000000,7.88,7.92,7.78,7.84,2200,0
+TRNS.US,D,20131120,000000,7.78,7.8,7.56,7.69,2800,0
+TRNS.US,D,20131121,000000,7.63,7.89,7.63,7.84,4000,0
+TRNS.US,D,20131122,000000,7.77,7.87,7.73,7.73,4000,0
+TRNS.US,D,20131125,000000,7.7,7.9,7.57,7.64,34800,0
+TRNS.US,D,20131126,000000,7.71,7.97,7.71,7.87,1022,0
+TRNS.US,D,20131127,000000,7.67,7.85,7.55,7.63,26700,0
+TRNS.US,D,20131129,000000,7.56,8,7.28,7.96,48075,0
+TRNS.US,D,20131202,000000,7.95,8,7.45,7.96,20700,0
+TRNS.US,D,20131203,000000,7.63,8.21,7.58,8.05,22200,0
+TRNS.US,D,20131204,000000,7.76,7.91,7.64,7.77,17400,0
+TRNS.US,D,20131205,000000,7.85,7.98,7.75,7.78,6200,0
+TRNS.US,D,20131206,000000,8,8,7.7,7.73,17606,0
+TRNS.US,D,20131209,000000,7.71,8,7.71,7.89,2100,0
+TRNS.US,D,20131210,000000,7.8,8.1,7.6,7.72,25536,0
+TRNS.US,D,20131211,000000,7.74,8,7.73,7.82,3300,0
+TRNS.US,D,20131212,000000,7.75,7.95,7.71,7.71,16000,0
+TRNS.US,D,20131213,000000,7.75,7.8,7.7,7.7,2637,0
+TRNS.US,D,20131216,000000,7.72,7.9,7.72,7.77,4500,0
+TRNS.US,D,20131217,000000,7.73,7.91,7.73,7.78,7900,0
+TRNS.US,D,20131218,000000,7.93,8.11,7.82,8.04,17100,0
+TRNS.US,D,20131219,000000,7.7899,8.01,7.7899,8.01,18560,0
+TRNS.US,D,20131220,000000,8.02,8.1,7.7601,8,20578,0
+TRNS.US,D,20131223,000000,7.87,7.94,7.87,7.94,790,0
+TRNS.US,D,20131224,000000,7.99,7.999,7.85,7.999,1567,0
+TRNS.US,D,20131226,000000,7.94,8,7.85,8,3500,0
+TRNS.US,D,20131227,000000,7.98,8,7.83,7.89,12000,0
+TRNS.US,D,20131230,000000,7.9,8,7.9,8,1500,0
+TRNS.US,D,20131231,000000,8,8,7.96,7.99,19600,0
+TRNS.US,D,20140102,000000,8,8,7.75,7.88,16775,0
+TRNS.US,D,20140103,000000,7.79,7.9,7.77,7.89,11309,0
+TRNS.US,D,20140106,000000,7.9,7.98,7.73,7.83,19900,0
+TRNS.US,D,20140107,000000,7.89,7.95,7.61,7.94,3512,0
+TRNS.US,D,20140108,000000,7.94,7.94,7.65,7.65,7701,0
+TRNS.US,D,20140109,000000,7.7,7.805,7.66,7.69,11066,0
+TRNS.US,D,20140110,000000,7.83,7.86,7.7,7.77,12100,0
+TRNS.US,D,20140113,000000,7.7,8.25,7.7,8.22,22470,0
+TRNS.US,D,20140114,000000,8.24,8.79,8.05,8.59,58200,0
+TRNS.US,D,20140115,000000,8.55,9.15,8.4,8.51,40900,0
+TRNS.US,D,20140116,000000,8.33,8.8,8.14,8.62,4700,0
+TRNS.US,D,20140117,000000,8.6,8.76,8.31,8.69,4469,0
+TRNS.US,D,20140121,000000,8.89,8.98,8.84,8.9,3000,0
+TRNS.US,D,20140122,000000,8.76,8.87,8.76,8.86,2700,0
+TRNS.US,D,20140123,000000,8.78,8.78,8.71,8.71,600,0
+TRNS.US,D,20140124,000000,8.73,8.87,8.5,8.85,13800,0
+TRNS.US,D,20140127,000000,8.79,8.87,8.31,8.37,4600,0
+TRNS.US,D,20140128,000000,8.36,8.37,8.1,8.13,6500,0
+TRNS.US,D,20140129,000000,8.26,8.26,8.26,8.26,100,0
+TRNS.US,D,20140130,000000,8.42,8.8,8.1,8.5,7100,0
+TRNS.US,D,20140131,000000,8.5,8.72,8.47,8.65,12697,0
+TRNS.US,D,20140203,000000,8.65,8.65,8.5,8.6,10979,0
+TRNS.US,D,20140204,000000,8.56,8.75,8.475,8.54,5543,0
+TRNS.US,D,20140205,000000,8.54,8.54,8.36,8.5,7705,0
+TRNS.US,D,20140206,000000,8.395,8.62,8.395,8.61,7075,0
+TRNS.US,D,20140207,000000,8.59,8.6799,8.5,8.63,6562,0
+TRNS.US,D,20140210,000000,8.63,8.98,8.5,8.87,24825,0
+TRNS.US,D,20140211,000000,8.88,9.25,8.77,9.07,30082,0
+TRNS.US,D,20140212,000000,9.13,9.25,9,9.2,12915,0
+TRNS.US,D,20140213,000000,9.2,9.3,9.17,9.19,3633,0
+TRNS.US,D,20140214,000000,8.84,9.4,8.84,9.2,17098,0
+TRNS.US,D,20140218,000000,9.2,9.23,9.2,9.2,2402,0
+TRNS.US,D,20140219,000000,9.18,9.41,9.05,9.33,2837,0
+TRNS.US,D,20140220,000000,9.0754,9.0754,9.05,9.06,1385,0
+TRNS.US,D,20140221,000000,9.2,9.2,9.197,9.1999,1218,0
+TRNS.US,D,20140224,000000,9.14,9.34,9.1,9.12,2059,0
+TRNS.US,D,20140225,000000,9.29,9.3,9.08,9.08,6335,0
+TRNS.US,D,20140226,000000,9.08,9.19,9,9.08,5985,0
+TRNS.US,D,20140227,000000,9,9.13,8.99,9.1201,5059,0
+TRNS.US,D,20140228,000000,9.29,9.29,9.05,9.25,11194,0
+TRNS.US,D,20140303,000000,9.25,9.25,9.03,9.12,3752,0
+TRNS.US,D,20140304,000000,9.25,9.3,9.06,9.27,10584,0
+TRNS.US,D,20140305,000000,9.31,9.31,9.28,9.3,3081,0
+TRNS.US,D,20140306,000000,9.37,9.5,9.33,9.41,8600,0
+TRNS.US,D,20140307,000000,9.41,9.5,9.35,9.5,14282,0
+TRNS.US,D,20140310,000000,9.5,9.5,9.42,9.42,742,0
+TRNS.US,D,20140311,000000,9.46,9.46,9.16,9.43,11068,0
+TRNS.US,D,20140312,000000,9.47,9.5,9.4,9.5,12465,0
+TRNS.US,D,20140313,000000,9.5,9.5,9.36,9.47,11185,0
+TRNS.US,D,20140314,000000,9.5,9.72,9.45,9.69,3713,0
+TRNS.US,D,20140317,000000,9.77,9.77,9.45,9.57,12566,0
+TRNS.US,D,20140318,000000,9.52,9.54,9.35,9.49,14647,0
+TRNS.US,D,20140319,000000,9.5,9.6,9.49,9.6,13712,0
+TRNS.US,D,20140320,000000,9.65,9.65,9.53,9.56,2283,0
+TRNS.US,D,20140321,000000,9.55,9.85,9.55,9.85,13642,0
+TRNS.US,D,20140324,000000,9.75,9.75,9.5,9.51,797,0
+TRNS.US,D,20140325,000000,9.53,9.6,9.16,9.16,23433,0
+TRNS.US,D,20140326,000000,9.6,9.6,9.14,9.59,19500,0
+TRNS.US,D,20140327,000000,9.62,9.63,9.48,9.61,9455,0
+TRNS.US,D,20140328,000000,9.51,9.6,9.26,9.28,16580,0
+TRNS.US,D,20140331,000000,9.26,9.45,9.03,9.37,4742,0
+TRNS.US,D,20140401,000000,9.48,9.5,9.38,9.449,5398,0
+TRNS.US,D,20140402,000000,9.5,9.5,9.18,9.49,4984,0
+TRNS.US,D,20140403,000000,9.48,9.55,9.35,9.43,10561,0
+TRNS.US,D,20140404,000000,9.25,9.35,9.2,9.3201,1300,0
+TRNS.US,D,20140407,000000,9.32,9.44,9.15,9.3,6507,0
+TRNS.US,D,20140408,000000,9.1564,9.6,9.1564,9.6,6766,0
+TRNS.US,D,20140409,000000,9.62,9.64,9.262,9.56,51312,0
+TRNS.US,D,20140410,000000,9.56,9.56,9.51,9.51,1375,0
+TRNS.US,D,20140411,000000,9.27,9.59,9.22,9.43,1000,0
+TRNS.US,D,20140414,000000,9.25,9.54,9.1,9.3,8000,0
+TRNS.US,D,20140415,000000,9.2,9.36,8.93,9.22,4467,0
+TRNS.US,D,20140416,000000,9.22,9.32,9.22,9.312,1868,0
+TRNS.US,D,20140417,000000,9.2,9.44,8.96,8.96,903,0
+TRNS.US,D,20140421,000000,9.2,9.25,9.0124,9.25,6454,0
+TRNS.US,D,20140422,000000,9.25,9.4,9.25,9.4,1140,0
+TRNS.US,D,20140423,000000,9.31,9.31,9.06,9.21,1300,0
+TRNS.US,D,20140424,000000,9.48,9.52,9.43,9.43,893,0
+TRNS.US,D,20140425,000000,9.48,9.72,8.75,9.31,5083,0
+TRNS.US,D,20140428,000000,9.39,9.4,9.1975,9.1975,3201,0
+TRNS.US,D,20140429,000000,9.33,9.4,9.33,9.4,386,0
+TRNS.US,D,20140430,000000,9.14,9.88,9.14,9.88,6710,0
+TRNS.US,D,20140501,000000,9.8,9.8,8.32,9.5,10226,0
+TRNS.US,D,20140505,000000,9.49,9.502,9.01,9.45,9326,0
+TRNS.US,D,20140506,000000,9.4,9.4,9.051,9.24,3320,0
+TRNS.US,D,20140507,000000,8.92,9.4,8.92,9.13,2981,0
+TRNS.US,D,20140508,000000,9.02,9.2,9.02,9.175,1024,0
+TRNS.US,D,20140509,000000,9.2,9.31,9.185,9.29,1425,0
+TRNS.US,D,20140512,000000,9.13,9.63,9.11,9.6,12012,0
+TRNS.US,D,20140513,000000,10,10,9.34,9.34,10555,0
+TRNS.US,D,20140514,000000,9.2,9.2,9.2,9.2,700,0
+TRNS.US,D,20140515,000000,9.175,9.31,9.175,9.21,943,0
+TRNS.US,D,20140519,000000,9.25,9.48,9.1043,9.41,5120,0
+TRNS.US,D,20140520,000000,9.2,9.3899,9.1301,9.3899,4429,0
+TRNS.US,D,20140521,000000,9.54,9.54,8.67,9.13,2393,0
+TRNS.US,D,20140522,000000,9.14,9.24,8.8,8.97,9686,0
+TRNS.US,D,20140523,000000,9.22,9.36,9.14,9.14,2000,0
+TRNS.US,D,20140527,000000,8.89,9.47,8.87,9.43,447008,0
+TRNS.US,D,20140528,000000,9.47,9.47,8.96,9.05,53334,0
+TRNS.US,D,20140529,000000,9.37,9.37,9.05,9.17,9693,0
+TRNS.US,D,20140530,000000,9.13,9.51,9.13,9.45,23090,0
+TRNS.US,D,20140602,000000,9.7,9.75,9.4,9.45,54281,0
+TRNS.US,D,20140603,000000,9.59,10.3,9.17,9.475,16283,0
+TRNS.US,D,20140604,000000,9.6,9.6,9.32,9.4,5963,0
+TRNS.US,D,20140605,000000,9.71,9.71,9.4,9.53,4371,0
+TRNS.US,D,20140606,000000,9.5,9.8,9.28,9.75,8972,0
+TRNS.US,D,20140609,000000,9.8,10,9.7,10,43223,0
+TRNS.US,D,20140610,000000,10,10.03,9.93,9.93,10000,0
+TRNS.US,D,20140611,000000,9.585,10.07,9.585,10.05,5602,0
+TRNS.US,D,20140612,000000,10,10,9.68,9.93,8707,0
+TRNS.US,D,20140613,000000,9.78,9.99,9.65,9.74,7059,0
+TRNS.US,D,20140616,000000,9.88,10.13,9.82,10.12,27032,0
+TRNS.US,D,20140617,000000,10.06,10.13,9.9,10.13,8254,0
+TRNS.US,D,20140618,000000,10.03,10.13,9.98,10.13,30969,0
+TRNS.US,D,20140619,000000,10.07,10.1,10,10.1,8486,0
+TRNS.US,D,20140620,000000,10.1,10.1,10,10,13237,0
+TRNS.US,D,20140623,000000,10.11,10.25,10,10.25,43493,0
+TRNS.US,D,20140624,000000,10.32,10.32,10,10.17,21607,0
+TRNS.US,D,20140625,000000,10.09,10.26,10.02,10.26,9159,0
+TRNS.US,D,20140626,000000,10.08,10.2,10.07,10.07,3602,0
+TRNS.US,D,20140627,000000,10.2,10.36,10.01,10.33,7852,0
+TRNS.US,D,20140630,000000,10.08,10.3,10.01,10.26,29245,0
+TRNS.US,D,20140701,000000,10.24,10.36,10.13,10.29,9010,0
+TRNS.US,D,20140702,000000,10.29,10.29,10.25,10.29,2900,0
+TRNS.US,D,20140703,000000,10.3,10.37,10.24,10.33,3711,0
+TRNS.US,D,20140707,000000,10.3,10.33,10,10.11,25627,0
+TRNS.US,D,20140708,000000,10.15,10.25,10.05,10.19,14734,0
+TRNS.US,D,20140709,000000,10.19,10.7,10.19,10.56,21257,0
+TRNS.US,D,20140710,000000,10.4,10.67,10.36,10.48,13311,0
+TRNS.US,D,20140711,000000,10.41,10.57,10.12,10.57,12361,0
+TRNS.US,D,20140714,000000,10.57,10.7,10.5,10.67,11778,0
+TRNS.US,D,20140715,000000,10.51,10.69,10.45,10.69,13655,0
+TRNS.US,D,20140716,000000,10.69,10.69,10.51,10.52,4057,0
+TRNS.US,D,20140717,000000,10.51,10.51,10.51,10.51,393,0
+TRNS.US,D,20140718,000000,10.52,10.6,10.46,10.6,20149,0
+TRNS.US,D,20140721,000000,10.59,10.69,10.483,10.6,3387,0
+TRNS.US,D,20140722,000000,10.7,10.74,10.35,10.72,4279,0
+TRNS.US,D,20140723,000000,10.75,10.84,10.3,10.65,22660,0
+TRNS.US,D,20140724,000000,10.51,10.54,10.5,10.54,1283,0
+TRNS.US,D,20140725,000000,10.43,10.51,10.27,10.51,1566,0
+TRNS.US,D,20140728,000000,10.59,10.85,10.53,10.79,91369,0
+TRNS.US,D,20140729,000000,10.85,10.9,10.77,10.79,6299,0
+TRNS.US,D,20140730,000000,10.75,10.75,9.6,9.83,101418,0
+TRNS.US,D,20140731,000000,9.8,9.903,9.52,9.75,9967,0
+TRNS.US,D,20140801,000000,9.75,9.75,9.33,9.34,5180,0
+TRNS.US,D,20140804,000000,9.28,9.32,8.7,9,22942,0
+TRNS.US,D,20140805,000000,9,9.2,8.92,9,21340,0
+TRNS.US,D,20140806,000000,9,9.02,8.91,8.91,41727,0
+TRNS.US,D,20140807,000000,8.91,8.94,8.84,8.94,14572,0
+TRNS.US,D,20140808,000000,8.925,8.95,8.8605,8.95,6649,0
+TRNS.US,D,20140811,000000,8.86,9.01,8.85,9.01,25881,0
+TRNS.US,D,20140812,000000,8.92,8.92,8.76,8.91,26249,0
+TRNS.US,D,20140813,000000,8.76,8.88,8.76,8.87,17297,0
+TRNS.US,D,20140814,000000,8.82,9,8.75,8.99,26685,0
+TRNS.US,D,20140815,000000,9,9.02,8.76,8.97,15666,0
+TRNS.US,D,20140818,000000,8.9,9.01,8.81,8.94,12097,0
+TRNS.US,D,20140819,000000,8.97,9,8.82,8.9,10617,0
+TRNS.US,D,20140820,000000,8.75,8.86,8.65,8.86,17806,0
+TRNS.US,D,20140821,000000,8.72,9.01,8.72,8.88,30704,0
+TRNS.US,D,20140822,000000,8.83,8.95,8.73,8.88,31863,0
+TRNS.US,D,20140825,000000,8.92,9.1,8.9,9.09,15327,0
+TRNS.US,D,20140826,000000,9.03,9.07,8.75,8.88,3797,0
+TRNS.US,D,20140827,000000,8.9,8.9,8.75,8.78,11252,0
+TRNS.US,D,20140828,000000,8.86,8.97,8.76,8.81,14534,0
+TRNS.US,D,20140829,000000,8.92,8.95,8.79,8.79,16346,0
+TRNS.US,D,20140902,000000,8.95,8.97,8.71,8.71,13615,0
+TRNS.US,D,20140903,000000,8.84,9.06,8.6301,8.84,5999,0
+TRNS.US,D,20140904,000000,8.84,8.9,8.653,8.9,7325,0
+TRNS.US,D,20140905,000000,8.98,8.98,8.603,8.72,22282,0
+TRNS.US,D,20140908,000000,8.69,9.1,8.69,8.92,8064,0
+TRNS.US,D,20140909,000000,8.98,8.98,8.7,8.87,12535,0
+TRNS.US,D,20140910,000000,8.86,9,8.617,8.77,14933,0
+TRNS.US,D,20140911,000000,8.73,9.62,8.73,9.57,9951,0
+TRNS.US,D,20140912,000000,9.4,9.43,8.99,9.08,6349,0
+TRNS.US,D,20140915,000000,9.09,9.4,8.83,9.1,13642,0
+TRNS.US,D,20140916,000000,9.03,9.37,8.97,9.1,1758,0
+TRNS.US,D,20140917,000000,9.02,9.38,8.86,8.95,14661,0
+TRNS.US,D,20140918,000000,8.8,9.32,8.8,9.32,4833,0
+TRNS.US,D,20140919,000000,9.34,9.79,8.83,8.95,42495,0
+TRNS.US,D,20140922,000000,9.05,9.32,8.81,9.32,25748,0
+TRNS.US,D,20140923,000000,9.17,9.7,8.92,9.7,17536,0
+TRNS.US,D,20140924,000000,9.31,9.35,9.03,9.25,4370,0
+TRNS.US,D,20140925,000000,8.93,9.55,8.82,9.4,12846,0
+TRNS.US,D,20140926,000000,9.48,9.57,9.01,9.06,17370,0
+TRNS.US,D,20140929,000000,9.2,9.37,9,9.37,11585,0
+TRNS.US,D,20140930,000000,9.37,9.4,9.06,9.15,13576,0
+TRNS.US,D,20141001,000000,9.45,9.45,9.0501,9.15,6826,0
+TRNS.US,D,20141002,000000,9.25,9.75,9.15,9.75,5763,0
+TRNS.US,D,20141003,000000,9.63,9.63,9.18,9.3699,5507,0
+TRNS.US,D,20141006,000000,9.2,9.34,9.03,9.2,8672,0
+TRNS.US,D,20141007,000000,9.06,9.56,9.04,9.04,10492,0
+TRNS.US,D,20141008,000000,8.975,9.39,8.865,9.26,9718,0
+TRNS.US,D,20141009,000000,9,9.2,8.73,9,15581,0
+TRNS.US,D,20141010,000000,8.85,9.14,8.61,8.63,12210,0
+TRNS.US,D,20141013,000000,8.88,8.95,8.565,8.93,5454,0
+TRNS.US,D,20141014,000000,8.71,8.94,8.65,8.88,5211,0
+TRNS.US,D,20141015,000000,8.8,9.2427,8.6,9.215,6001,0
+TRNS.US,D,20141016,000000,8.99,9.49,8.8,9.31,3634,0
+TRNS.US,D,20141017,000000,9.36,9.63,8.89,9.63,10471,0
+TRNS.US,D,20141020,000000,9.38,9.62,9.15,9.59,4099,0
+TRNS.US,D,20141021,000000,9.4,10,9.4,9.933,4638,0
+TRNS.US,D,20141022,000000,9.82,10.01,9.63,9.99,2142,0
+TRNS.US,D,20141023,000000,10.22,10.22,9.47,9.47,7072,0
+TRNS.US,D,20141024,000000,9.899,9.899,8.93,9.47,1115,0
+TRNS.US,D,20141027,000000,9.5,9.5,9.15,9.32,1933,0
+TRNS.US,D,20141028,000000,9.64,9.9,9.27,9.9,7515,0
+TRNS.US,D,20141029,000000,9.45,10.41,9.45,10.41,7096,0
+TRNS.US,D,20141030,000000,10.02,10.41,10.02,10.05,2465,0
+TRNS.US,D,20141031,000000,10.13,10.51,10.01,10.51,16186,0
+TRNS.US,D,20141103,000000,10.21,10.25,10.21,10.25,1213,0
+TRNS.US,D,20141104,000000,10.33,10.33,9.81,9.81,4920,0
+TRNS.US,D,20141105,000000,10.05,10.25,9.75,10.22,6311,0
+TRNS.US,D,20141106,000000,10.2,10.55,9.96,10.55,9442,0
+TRNS.US,D,20141107,000000,10.25,10.25,9.995,10.25,4044,0
+TRNS.US,D,20141110,000000,10.07,10.2,10.05,10.08,1353,0
+TRNS.US,D,20141111,000000,9.71,10.25,9.66,10,4606,0
+TRNS.US,D,20141112,000000,10,10.05,9.906,10,2393,0
+TRNS.US,D,20141113,000000,10,10.1,9.63,10.09,24199,0
+TRNS.US,D,20141114,000000,9.71,10.39,9.71,10.39,7830,0
+TRNS.US,D,20141117,000000,10.242,10.242,9.67,9.995,4739,0
+TRNS.US,D,20141118,000000,10,10.55,9.75,10.01,6606,0
+TRNS.US,D,20141119,000000,9.98,10,9.74,10,5237,0
+TRNS.US,D,20141120,000000,9.98,10.16,9.76,9.8,10724,0
+TRNS.US,D,20141121,000000,9.77,9.97,9.69,9.97,2200,0
+TRNS.US,D,20141125,000000,9.77,9.97,9.77,9.8,1639,0
+TRNS.US,D,20141126,000000,9.94,10,9.94,9.97,4532,0
+TRNS.US,D,20141128,000000,9.9,9.99,9.81,9.81,885,0
+TRNS.US,D,20141201,000000,10,10.1,9.8,9.81,6469,0
+TRNS.US,D,20141202,000000,10,10.13,9.94,10.11,2630,0
+TRNS.US,D,20141203,000000,9.84,10.13,9.84,9.99,8723,0
+TRNS.US,D,20141204,000000,9.77,9.99,9.73,9.99,7100,0
+TRNS.US,D,20141205,000000,9.86,9.99,9.86,9.965,980,0
+TRNS.US,D,20141208,000000,9.98,10.05,9.955,10,9698,0
+TRNS.US,D,20141209,000000,10.01,10.02,9.938,10.01,2487,0
+TRNS.US,D,20141210,000000,10.048,10.05,10.048,10.05,1346,0
+TRNS.US,D,20141211,000000,9.86,10.25,9.86,10.1,12559,0
+TRNS.US,D,20141212,000000,9.98,10.05,9.787,10.05,8484,0
+TRNS.US,D,20141215,000000,9.9,10.15,9.81,9.95,3300,0
+TRNS.US,D,20141216,000000,9.9,9.98,9.79,9.96,8017,0
+TRNS.US,D,20141217,000000,9.9,10,9.8,9.8,1185,0
+TRNS.US,D,20141218,000000,9.3,9.85,9.3,9.85,2216,0
+TRNS.US,D,20141219,000000,9.85,10.04,9.82,9.82,4670,0
+TRNS.US,D,20141222,000000,10.22,10.22,9.67,9.88,9288,0
+TRNS.US,D,20141223,000000,9.88,10.13,9.75,9.9,2466,0
+TRNS.US,D,20141224,000000,9.9,10.21,9.75,9.8,5261,0
+TRNS.US,D,20141226,000000,9.8,9.8,9.75,9.75,1655,0
+TRNS.US,D,20141229,000000,9.76,10,9.76,9.985,17274,0
+TRNS.US,D,20141230,000000,9.9,9.9,9.497,9.86,14317,0
+TRNS.US,D,20141231,000000,9.809,10.22,9.7,10.22,15929,0
+TRNS.US,D,20150102,000000,9.8,10.19,9.8,10.19,405,0
+TRNS.US,D,20150106,000000,9.83,9.86,9.51,9.65,4872,0
+TRNS.US,D,20150107,000000,9.65,9.75,9.65,9.75,3261,0
+TRNS.US,D,20150108,000000,9.93,9.99,9.7,9.99,8800,0
+TRNS.US,D,20150109,000000,9.856,9.9,9.78,9.9,1312,0
+TRNS.US,D,20150112,000000,9.89,9.89,9.872,9.872,529,0
+TRNS.US,D,20150113,000000,9.86,9.91,9.79,9.79,105072,0
+TRNS.US,D,20150114,000000,9.824,9.83,9.61,9.83,4650,0
+TRNS.US,D,20150115,000000,9.62,9.68,9.51,9.62,10129,0
+TRNS.US,D,20150116,000000,9.68,9.88,9.55,9.88,2204,0
+TRNS.US,D,20150120,000000,9.77,9.8,9.53,9.79,6537,0
+TRNS.US,D,20150121,000000,9.59,9.79,9.59,9.78,1700,0
+TRNS.US,D,20150122,000000,9.76,9.78,9.76,9.77,1883,0
+TRNS.US,D,20150123,000000,9.5,9.84,9.5,9.82,4599,0
+TRNS.US,D,20150126,000000,9.82,9.84,9.66,9.66,7800,0
+TRNS.US,D,20150127,000000,9.6,9.689,9.521,9.521,3548,0
+TRNS.US,D,20150129,000000,9.68,9.69,9.04,9.23,21686,0
+TRNS.US,D,20150130,000000,9.31,9.31,8.931,9.29,15807,0
+TRNS.US,D,20150202,000000,9.1176,9.3099,9.1176,9.3099,951,0
+TRNS.US,D,20150203,000000,9.13,9.22,9.08,9.12,2555,0
+TRNS.US,D,20150204,000000,9.2855,9.2855,9.25,9.25,2039,0
+TRNS.US,D,20150205,000000,9.25,9.54,9.19,9.4999,44824,0
+TRNS.US,D,20150206,000000,9.539,9.59,9.19,9.42,6628,0
+TRNS.US,D,20150209,000000,9.13,9.57,9.11,9.37,4909,0
+TRNS.US,D,20150210,000000,9.45,9.51,9.31,9.51,2630,0
+TRNS.US,D,20150211,000000,9.2001,9.52,9.2001,9.47,3330,0
+TRNS.US,D,20150212,000000,9.37,9.52,9.37,9.52,672,0
+TRNS.US,D,20150213,000000,9.539,9.54,9.539,9.54,673,0
+TRNS.US,D,20150217,000000,9.37,9.4299,9.12,9.4299,5439,0
+TRNS.US,D,20150218,000000,9.16,9.42,9.14,9.34,2816,0
+TRNS.US,D,20150219,000000,9.4,9.48,9.17,9.17,3461,0
+TRNS.US,D,20150220,000000,9.215,9.313,9.1,9.25,8110,0
+TRNS.US,D,20150223,000000,9.25,9.26,9.11,9.195,4164,0
+TRNS.US,D,20150224,000000,9.2,9.33,8.85,9.33,9824,0
+TRNS.US,D,20150225,000000,9.143,9.31,9.1001,9.31,8276,0
+TRNS.US,D,20150226,000000,9.25,9.3299,9.11,9.3299,1330,0
+TRNS.US,D,20150227,000000,9.25,9.4999,9.25,9.49,4387,0
+TRNS.US,D,20150302,000000,9.49,9.49,9.31,9.41,400,0
+TRNS.US,D,20150303,000000,9.23,9.31,9.1,9.29,8000,0
+TRNS.US,D,20150304,000000,9.49,9.49,9.1,9.1,3800,0
+TRNS.US,D,20150305,000000,9.21,9.39,9.18,9.39,3900,0
+TRNS.US,D,20150306,000000,9.13,9.39,9.13,9.37,2300,0
+TRNS.US,D,20150309,000000,9.43,9.43,9.43,9.43,200,0
+TRNS.US,D,20150310,000000,9.31,9.43,9.25,9.3,3700,0
+TRNS.US,D,20150311,000000,9.3,9.44,9.29,9.31,1700,0
+TRNS.US,D,20150312,000000,9.4,10.06,9.16,9.57,7700,0
+TRNS.US,D,20150313,000000,9.6,9.6,9.59,9.59,600,0
+TRNS.US,D,20150316,000000,9.63,9.63,9.63,9.63,300,0
+TRNS.US,D,20150318,000000,9.38,9.49,9.2,9.49,6400,0
+TRNS.US,D,20150319,000000,9.2,9.56,9.2,9.45,7000,0
+TRNS.US,D,20150320,000000,9.47,10.2,9.22,9.6,4600,0
+TRNS.US,D,20150323,000000,9.99,9.99,9.95,9.97,900,0
+TRNS.US,D,20150324,000000,9.42,9.93,9.42,9.93,700,0
+TRNS.US,D,20150325,000000,9.61,10,9.16,9.16,5100,0
+TRNS.US,D,20150326,000000,9.4,9.4,9.16,9.17,2100,0
+TRNS.US,D,20150327,000000,9.16,9.59,9.12,9.59,1300,0
+TRNS.US,D,20150330,000000,9.57,9.64,9.36,9.46,2200,0
+TRNS.US,D,20150331,000000,9.59,9.76,9.56,9.76,1923,0
+TRNS.US,D,20150401,000000,9.76,9.76,9.75,9.75,400,0
+TRNS.US,D,20150402,000000,9.45,9.76,9.45,9.53,6100,0
+TRNS.US,D,20150406,000000,9.86,9.95,9.75,9.85,4700,0
+TRNS.US,D,20150407,000000,9.85,9.95,9.76,9.95,2397,0
+TRNS.US,D,20150408,000000,9.63,9.95,9.63,9.95,1200,0
+TRNS.US,D,20150409,000000,9.8,9.9,9.47,9.47,3030,0
+TRNS.US,D,20150410,000000,9.15,9.95,9.1,9.91,4900,0
+TRNS.US,D,20150413,000000,9.9,9.94,9.63,9.94,2700,0
+TRNS.US,D,20150414,000000,9.85,10.06,9.85,10.05,600,0
+TRNS.US,D,20150415,000000,9.99,9.99,9.9,9.9,2253,0
+TRNS.US,D,20150416,000000,10.06,10.13,10.03,10.13,2870,0
+TRNS.US,D,20150417,000000,9.97,9.97,9.97,9.97,700,0
+TRNS.US,D,20150420,000000,10.12,10.12,9.99,10.008,7777,0
+TRNS.US,D,20150421,000000,9.99,10,9.908,9.908,2029,0
+TRNS.US,D,20150422,000000,9.56,10.13,9.25,10.13,1841,0
+TRNS.US,D,20150424,000000,9.82,10.1,9.794,10.1,4210,0
+TRNS.US,D,20150427,000000,10.08,10.1,9.82,10.1,2900,0
+TRNS.US,D,20150428,000000,10.02,10.1,10.01,10.1,2421,0
+TRNS.US,D,20150429,000000,10.04,10.14,10,10.13,2200,0
+TRNS.US,D,20150430,000000,10.09,10.19,10,10.19,8600,0
+TRNS.US,D,20150501,000000,10.18,10.18,10.14,10.15,2700,0
+TRNS.US,D,20150504,000000,10.25,10.25,9.76,10,3700,0
+TRNS.US,D,20150505,000000,9.61,10.15,9.61,10.05,5600,0
+TRNS.US,D,20150506,000000,10.15,10.15,10.15,10.15,100,0
+TRNS.US,D,20150507,000000,9.67,10.25,9.3485,10.25,9294,0
+TRNS.US,D,20150508,000000,9.9,9.9,9.9,9.9,4000,0
+TRNS.US,D,20150511,000000,9.66,9.91,9.5,9.9,4700,0
+TRNS.US,D,20150512,000000,10.2,10.2,10.2,10.2,399,0
+TRNS.US,D,20150513,000000,10.2,10.25,9.41,10.25,6200,0
+TRNS.US,D,20150514,000000,10.2,10.2,10.2,10.2,300,0
+TRNS.US,D,20150515,000000,10.17,10.25,10,10,3422,0
+TRNS.US,D,20150519,000000,10,10.3,9.99,10,3964,0
+TRNS.US,D,20150520,000000,10.3,10.5,10,10.15,49300,0
+TRNS.US,D,20150521,000000,10.07,10.08,9.6,10.05,33500,0
+TRNS.US,D,20150522,000000,9.66,10.24,9.66,10,4100,0
+TRNS.US,D,20150526,000000,10.21,10.21,9.89,10,11575,0
+TRNS.US,D,20150527,000000,9.94,10.3,9.78,9.9,26400,0
+TRNS.US,D,20150528,000000,10.01,10.3,10.01,10.3,2024,0
+TRNS.US,D,20150529,000000,10.15,10.45,10.15,10.45,2800,0
+TRNS.US,D,20150601,000000,10.36,10.36,9.95,9.95,4618,0
+TRNS.US,D,20150602,000000,10.26,10.349,9.906,10.1,5303,0
+TRNS.US,D,20150603,000000,10.12,10.13,9.85,9.92,6400,0
+TRNS.US,D,20150604,000000,9.97,10.14,9.76,10.14,2400,0
+TRNS.US,D,20150605,000000,10.12,10.15,9.84,9.9,3100,0
+TRNS.US,D,20150608,000000,9.95,10,9.95,10,400,0
+TRNS.US,D,20150609,000000,10.01,10.01,10,10,1634,0
+TRNS.US,D,20150610,000000,10.05,10.14,10.05,10.131,807,0
+TRNS.US,D,20150611,000000,10.02,10.14,9.84,9.84,7500,0
+TRNS.US,D,20150612,000000,9.9,9.9,9.62,9.9,4000,0
+TRNS.US,D,20150615,000000,9.94,9.94,9.92,9.92,1000,0
+TRNS.US,D,20150616,000000,9.94,9.99,9.82,9.99,1900,0
+TRNS.US,D,20150617,000000,9.87,9.96,9.8,9.94,5000,0
+TRNS.US,D,20150618,000000,9.94,10,9.45,9.99,9200,0
+TRNS.US,D,20150619,000000,9.94,10,9.51,9.6,16800,0
+TRNS.US,D,20150622,000000,9.51,9.54,9.1,9.19,11600,0
+TRNS.US,D,20150623,000000,9,9.36,9,9.28,4565,0
+TRNS.US,D,20150624,000000,9.09,9.22,9.03,9.06,10500,0
+TRNS.US,D,20150625,000000,9.22,9.49,9.19,9.31,3900,0
+TRNS.US,D,20150626,000000,9.35,9.67,9.35,9.67,5100,0
+TRNS.US,D,20150629,000000,9.38,9.6,9.38,9.41,400,0
+TRNS.US,D,20150630,000000,9.41,10,9.38,9.45,5262,0
+TRNS.US,D,20150701,000000,9.73,9.73,9.51,9.53,1800,0
+TRNS.US,D,20150706,000000,9.85,9.85,9.49,9.54,1100,0
+TRNS.US,D,20150707,000000,9.56,10,9.45,9.7,2800,0
+TRNS.US,D,20150708,000000,9.69,9.82,9.33,9.41,7600,0
+TRNS.US,D,20150709,000000,9.7,9.7,9.7,9.7,400,0
+TRNS.US,D,20150710,000000,9.81,9.91,9.5,9.78,14300,0
+TRNS.US,D,20150713,000000,9.96,9.96,9.45,9.47,900,0
+TRNS.US,D,20150714,000000,9.96,9.96,9.96,9.96,300,0
+TRNS.US,D,20150715,000000,9.9,9.9,9.51,9.51,3453,0
+TRNS.US,D,20150716,000000,9.46,9.78,9.46,9.78,1200,0
+TRNS.US,D,20150717,000000,9.53,9.67,9.52,9.6,500,0
+TRNS.US,D,20150720,000000,9.37,9.5,9.21,9.46,2500,0
+TRNS.US,D,20150722,000000,9.48,9.55,9.1,9.55,6600,0
+TRNS.US,D,20150724,000000,9.5,9.54,9.3,9.47,700,0
+TRNS.US,D,20150727,000000,9.31,9.54,9.13,9.4,1100,0
+TRNS.US,D,20150728,000000,9.53,9.53,9.27,9.27,800,0
+TRNS.US,D,20150729,000000,9.15,9.7,9.15,9.6,11600,0
+TRNS.US,D,20150730,000000,9.24,9.64,9.24,9.5,700,0
+TRNS.US,D,20150731,000000,9.62,9.7,9.49,9.5,14400,0
+TRNS.US,D,20150803,000000,9.7,9.7,9.304,9.599,4329,0
+TRNS.US,D,20150804,000000,9.63,9.63,9.27,9.38,600,0
+TRNS.US,D,20150805,000000,9.54,9.65,9.17,9.37,5400,0
+TRNS.US,D,20150806,000000,9.678,9.678,9.11,9.17,8773,0
+TRNS.US,D,20150807,000000,9.53,9.53,9.33,9.36,1800,0
+TRNS.US,D,20150810,000000,9.43,9.47,9.43,9.46,1100,0
+TRNS.US,D,20150812,000000,9.49,9.49,9.19,9.2,3500,0
+TRNS.US,D,20150813,000000,9.04,9.2,9,9,12900,0
+TRNS.US,D,20150814,000000,8.9,9,8.9,9,1100,0
+TRNS.US,D,20150817,000000,8.9,9,8.9,9,600,0
+TRNS.US,D,20150818,000000,9,9.62,9,9.62,500,0
+TRNS.US,D,20150819,000000,9.55,9.55,9.34,9.5,7700,0
+TRNS.US,D,20150820,000000,9.39,9.39,9.39,9.39,400,0
+TRNS.US,D,20150821,000000,9.01,9.48,9.01,9.48,300,0
+TRNS.US,D,20150824,000000,9.25,9.5,9.16,9.25,1688,0
+TRNS.US,D,20150825,000000,9.25,9.25,9.25,9.25,400,0
+TRNS.US,D,20150826,000000,8.8,9.24,8.76,9.24,3300,0
+TRNS.US,D,20150827,000000,9.25,9.69,9.15,9.24,12000,0
+TRNS.US,D,20150828,000000,9.28,9.35,9.01,9.05,35800,0
+TRNS.US,D,20150831,000000,9.12,9.88,9.12,9.66,16700,0
+TRNS.US,D,20150901,000000,9.95,9.95,9.9,9.94,400,0
+TRNS.US,D,20150902,000000,9.84,9.86,9.26,9.29,2300,0
+TRNS.US,D,20150903,000000,9.8,9.85,9.26,9.74,5500,0
+TRNS.US,D,20150904,000000,9.81,9.85,9.7,9.85,2100,0
+TRNS.US,D,20150908,000000,9.75,9.8,9.71,9.71,3000,0
+TRNS.US,D,20150909,000000,9.8,9.8,9.2,9.77,1000,0
+TRNS.US,D,20150910,000000,9.76,9.8,9.67,9.8,1773,0
+TRNS.US,D,20150911,000000,9.8,9.87,9.69,9.87,2400,0
+TRNS.US,D,20150914,000000,9.87,9.95,9.78,9.95,2000,0
+TRNS.US,D,20150915,000000,9.5,9.9,9.38,9.38,1700,0
+TRNS.US,D,20150916,000000,9.93,9.95,9.89,9.95,1700,0
+TRNS.US,D,20150917,000000,9.93,9.94,9.85,9.94,1597,0
+TRNS.US,D,20150918,000000,9.68,9.93,9.22,9.22,20800,0
+TRNS.US,D,20150921,000000,9.4,9.68,9.15,9.68,3500,0
+TRNS.US,D,20150922,000000,9.16,9.16,9.16,9.16,400,0
+TRNS.US,D,20150923,000000,9.06,9.16,9.06,9.16,948,0
+TRNS.US,D,20150924,000000,9.33,9.52,9.33,9.52,2255,0
+TRNS.US,D,20150925,000000,9.53,9.54,9.53,9.53,1800,0
+TRNS.US,D,20150928,000000,9.52,9.89,9.28,9.312,9361,0
+TRNS.US,D,20150929,000000,9.2,9.2,9.05,9.1,4400,0
+TRNS.US,D,20150930,000000,9.34,9.75,9.34,9.75,1900,0
+TRNS.US,D,20151002,000000,9.82,9.82,9.79,9.81,900,0
+TRNS.US,D,20151005,000000,9.74,9.75,9.7,9.7,2805,0
+TRNS.US,D,20151006,000000,9.74,9.74,9.46,9.7,800,0
+TRNS.US,D,20151007,000000,9.65,9.65,9.36,9.36,8100,0
+TRNS.US,D,20151008,000000,9.41,9.41,9.27,9.38,300,0
+TRNS.US,D,20151009,000000,9.26,9.26,9.26,9.26,300,0
+TRNS.US,D,20151012,000000,9.31,9.63,9.28,9.6,4278,0
+TRNS.US,D,20151013,000000,9.5,9.88,9.5,9.88,400,0
+TRNS.US,D,20151014,000000,9.66,9.85,9.59,9.65,4600,0
+TRNS.US,D,20151015,000000,9.38,9.85,9.34,9.85,12500,0
+TRNS.US,D,20151016,000000,9.59,10.1,9.59,9.98,6800,0
+TRNS.US,D,20151019,000000,10.06,10.06,9.944,9.944,375,0
+TRNS.US,D,20151021,000000,9.95,9.95,9.74,9.79,3300,0
+TRNS.US,D,20151022,000000,9.79,9.97,9.79,9.97,500,0
+TRNS.US,D,20151023,000000,9.8,10.1,9.79,9.97,3200,0
+TRNS.US,D,20151026,000000,9.97,10.1,9.97,10.1,1200,0
+TRNS.US,D,20151027,000000,9.75,9.8,9.31,9.52,1300,0
+TRNS.US,D,20151028,000000,9.79,9.8,9.76,9.76,1200,0
+TRNS.US,D,20151029,000000,9.8,9.8,9.68,9.68,200,0
+TRNS.US,D,20151030,000000,9.65,9.75,9.65,9.75,700,0
+TRNS.US,D,20151102,000000,9.2855,9.65,9.2855,9.65,643,0
+TRNS.US,D,20151103,000000,9.6,9.6,9.6,9.6,100,0
+TRNS.US,D,20151104,000000,9.55,9.75,9.48,9.75,3932,0
+TRNS.US,D,20151105,000000,9.35,9.65,9.35,9.65,2100,0
+TRNS.US,D,20151106,000000,9.65,9.65,9.65,9.65,400,0
+TRNS.US,D,20151109,000000,9.65,9.65,9.65,9.65,1350,0
+TRNS.US,D,20151110,000000,9.51,9.52,9.51,9.52,1200,0
+TRNS.US,D,20151112,000000,9.75,9.75,9.75,9.75,200,0
+TRNS.US,D,20151113,000000,9.52,9.75,9.52,9.56,600,0
+TRNS.US,D,20151116,000000,9.42,9.75,9.36,9.75,1400,0
+TRNS.US,D,20151117,000000,9.64,9.64,9.64,9.64,100,0
+TRNS.US,D,20151118,000000,9.75,9.75,9.36,9.42,2500,0
+TRNS.US,D,20151119,000000,9.49,9.58,9.49,9.57,1000,0
+TRNS.US,D,20151120,000000,9.74,9.74,9.74,9.74,300,0
+TRNS.US,D,20151123,000000,9.54,9.54,9.54,9.54,500,0
+TRNS.US,D,20151124,000000,9.42,9.75,9.42,9.5,1300,0
+TRNS.US,D,20151125,000000,9.41,9.72,9.35,9.43,11000,0
+TRNS.US,D,20151127,000000,9.71,9.72,9.4,9.72,700,0
+TRNS.US,D,20151130,000000,9.73,9.73,9.42,9.58,1900,0
+TRNS.US,D,20151201,000000,9.64,9.64,9.64,9.64,214,0
+TRNS.US,D,20151202,000000,9.54,9.75,9.35,9.52,13641,0
+TRNS.US,D,20151203,000000,9.39,9.55,9.39,9.55,6327,0
+TRNS.US,D,20151204,000000,9.59,9.6,9.36,9.36,5400,0
+TRNS.US,D,20151207,000000,9.4,9.51,9.36,9.4,14700,0
+TRNS.US,D,20151208,000000,9.35,9.47,9.35,9.4,38821,0
+TRNS.US,D,20151209,000000,9.36,9.4,8.88,9.27,15500,0
+TRNS.US,D,20151210,000000,9.32,9.32,9.01,9.31,5100,0
+TRNS.US,D,20151211,000000,9.3,9.31,9.01,9.21,27600,0
+TRNS.US,D,20151214,000000,9.03,9.29,8.93,9.02,6240,0
+TRNS.US,D,20151215,000000,8.83,9.23,8.83,9.06,7700,0
+TRNS.US,D,20151216,000000,8.91,9.11,8.7,8.91,13900,0
+TRNS.US,D,20151217,000000,9,9.37,8.7,8.87,20100,0
+TRNS.US,D,20151218,000000,8.94,9.41,8.93,9.41,90000,0
+TRNS.US,D,20151222,000000,9.03,9.23,8.75,9.05,10882,0
+TRNS.US,D,20151223,000000,9.05,9.17,8.75,9.15,14400,0
+TRNS.US,D,20151224,000000,8.754,9,8.754,8.8,745,0
+TRNS.US,D,20151228,000000,8.88,8.97,8.82,8.86,2032,0
+TRNS.US,D,20151229,000000,8.8242,9.18,8.82,9.1,5160,0
+TRNS.US,D,20151230,000000,9.16,9.6,9.16,9.57,23472,0
+TRNS.US,D,20151231,000000,9.69,9.98,9.6,9.94,20032,0
+TRNS.US,D,20160104,000000,9.75,9.7779,9.45,9.74,9408,0
+TRNS.US,D,20160105,000000,9.77,9.77,9.5,9.69,13400,0
+TRNS.US,D,20160106,000000,9.67,9.89,9.52,9.61,7100,0
+TRNS.US,D,20160107,000000,9.63,9.9,9.54,9.56,5801,0
+TRNS.US,D,20160108,000000,9.76,9.87,9.62,9.62,5124,0
+TRNS.US,D,20160111,000000,9.5,9.62,9.27,9.62,7473,0
+TRNS.US,D,20160112,000000,9.5,9.5261,9.238,9.5261,4400,0
+TRNS.US,D,20160113,000000,9.7,9.75,9.38,9.38,6694,0
+TRNS.US,D,20160114,000000,8.81,9.52,8.81,9.32,7124,0
+TRNS.US,D,20160115,000000,9.5,9.72,9.0842,9.25,2233,0
+TRNS.US,D,20160119,000000,9.39,9.4,9.25,9.25,8000,0
+TRNS.US,D,20160120,000000,8.82,9.4824,8.82,9.18,3687,0
+TRNS.US,D,20160121,000000,9.37,9.4712,9.18,9.4712,4898,0
+TRNS.US,D,20160122,000000,9.35,9.51,9,9.5,23859,0
+TRNS.US,D,20160125,000000,9.0001,9.49,9.0001,9.28,2474,0
+TRNS.US,D,20160126,000000,9.5499,9.5499,9.38,9.38,1928,0
+TRNS.US,D,20160127,000000,9.55,9.55,9.48,9.48,4505,0
+TRNS.US,D,20160128,000000,9.66,9.66,9.54,9.54,1072,0
+TRNS.US,D,20160129,000000,9.76,9.8499,9.73,9.76,2094,0
+TRNS.US,D,20160201,000000,9.65,9.8,9.6062,9.78,4584,0
+TRNS.US,D,20160202,000000,9.66,9.7557,9.58,9.64,5736,0
+TRNS.US,D,20160203,000000,9.427,9.5,9.401,9.411,3546,0
+TRNS.US,D,20160204,000000,9.496,9.5,9.46,9.5,7900,0
+TRNS.US,D,20160205,000000,9.435,9.435,9.435,9.435,174,0
+TRNS.US,D,20160208,000000,9.6295,9.71,9.29,9.63,3259,0
+TRNS.US,D,20160209,000000,9.5,9.6,9.28,9.28,10952,0
+TRNS.US,D,20160210,000000,9.26,9.26,9.26,9.26,100,0
+TRNS.US,D,20160211,000000,9.5,9.5,9.26,9.5,1600,0
+TRNS.US,D,20160212,000000,9.11,9.3308,9.11,9.12,641,0
+TRNS.US,D,20160216,000000,9.23,9.23,9.23,9.23,100,0
+TRNS.US,D,20160217,000000,9.27,9.39,9.25,9.25,1114,0
+TRNS.US,D,20160218,000000,9.24,9.24,9.19,9.19,900,0
+TRNS.US,D,20160219,000000,9.2136,9.38,9.2136,9.25,1188,0
+TRNS.US,D,20160222,000000,9.25,9.3,9.25,9.2585,3100,0
+TRNS.US,D,20160223,000000,9.2584,9.36,9.19,9.3,1382,0
+TRNS.US,D,20160224,000000,9.18,9.275,9.18,9.26,6000,0
+TRNS.US,D,20160225,000000,9.2289,9.2289,9.18,9.21,1674,0
+TRNS.US,D,20160229,000000,9.17,9.39,9.17,9.32,1911,0
+TRNS.US,D,20160301,000000,9.525,9.525,9.32,9.49,11200,0
+TRNS.US,D,20160302,000000,9.45,9.47,9.27,9.47,6500,0
+TRNS.US,D,20160303,000000,8.97,9.55,8.97,9.33,13722,0
+TRNS.US,D,20160304,000000,9.34,9.55,9.34,9.42,7638,0
+TRNS.US,D,20160307,000000,9.26,9.7482,9.26,9.7,7854,0
+TRNS.US,D,20160308,000000,9.59,9.81,9.59,9.63,10931,0
+TRNS.US,D,20160309,000000,9.62,9.75,9.62,9.75,600,0
+TRNS.US,D,20160310,000000,9.6,9.68,9.6,9.6761,765,0
+TRNS.US,D,20160311,000000,9.7,9.95,9.7,9.95,1947,0
+TRNS.US,D,20160314,000000,9.95,10,9.78,10,6729,0
+TRNS.US,D,20160315,000000,9.9,10.01,9.9,9.96,13303,0
+TRNS.US,D,20160316,000000,10.02,10.05,10.02,10.05,312,0
+TRNS.US,D,20160317,000000,10.09,10.41,10.03,10.41,10075,0
+TRNS.US,D,20160318,000000,10.01,10.34,10.01,10.17,1233,0
+TRNS.US,D,20160321,000000,10.06,10.065,10.06,10.0601,520,0
+TRNS.US,D,20160322,000000,10.08,10.1,10.08,10.09,1504,0
+TRNS.US,D,20160323,000000,10.1648,10.1648,10.09,10.09,1365,0
+TRNS.US,D,20160324,000000,10.184,10.1999,10.1311,10.137,1249,0
+TRNS.US,D,20160328,000000,10.14,10.14,10.14,10.14,400,0
+TRNS.US,D,20160329,000000,10.13,10.4,10,10.13,23594,0
+TRNS.US,D,20160330,000000,10.4,10.4,10.18,10.18,383,0
+TRNS.US,D,20160331,000000,10.3135,10.3135,10.14,10.14,1467,0
+TRNS.US,D,20160401,000000,10.14,10.38,10.1,10.1,5804,0
+TRNS.US,D,20160404,000000,10.3,10.38,10.3,10.38,2195,0
+TRNS.US,D,20160405,000000,10.0634,10.0634,10.0634,10.0634,108,0
+TRNS.US,D,20160406,000000,10.25,10.4,10.1704,10.4,2989,0
+TRNS.US,D,20160407,000000,10.39,10.41,10.39,10.41,2301,0
+TRNS.US,D,20160408,000000,10.47,10.78,10.47,10.4796,12667,0
+TRNS.US,D,20160411,000000,10.7,10.7,10.34,10.53,5000,0
+TRNS.US,D,20160412,000000,10.61,11.02,10.61,10.7036,1745,0
+TRNS.US,D,20160413,000000,11,11.0454,10.97,11.0454,1600,0
+TRNS.US,D,20160414,000000,11.23,11.48,11.23,11.48,2900,0
+TRNS.US,D,20160415,000000,11.2,11.53,11.12,11.12,3421,0
+TRNS.US,D,20160418,000000,11.57,11.85,11.57,11.77,300,0
+TRNS.US,D,20160419,000000,11.75,11.75,10.6,10.8599,28199,0
+TRNS.US,D,20160420,000000,11.52,11.57,10.4,10.53,14083,0
+TRNS.US,D,20160421,000000,10.25,10.65,10.2,10.22,27221,0
+TRNS.US,D,20160422,000000,10.22,10.395,9.91,10.2,28779,0
+TRNS.US,D,20160425,000000,10.28,10.63,10.27,10.63,6102,0
+TRNS.US,D,20160426,000000,10.49,10.8,10.49,10.68,8365,0
+TRNS.US,D,20160428,000000,10.96,10.96,10.6699,10.69,1452,0
+TRNS.US,D,20160429,000000,10.82,10.82,10.5007,10.6,1484,0
+TRNS.US,D,20160502,000000,10.96,10.96,10.62,10.62,336,0
+TRNS.US,D,20160503,000000,10.5,10.53,10.5,10.53,400,0
+TRNS.US,D,20160504,000000,10.53,10.64,10.53,10.64,427,0
+TRNS.US,D,20160505,000000,10.7143,10.7143,10.5,10.6,5437,0
+TRNS.US,D,20160506,000000,10.6,10.67,10.6,10.67,597,0
+TRNS.US,D,20160510,000000,10.68,10.68,10.5,10.54,400,0
+TRNS.US,D,20160511,000000,10.505,10.645,10.505,10.64,755,0
+TRNS.US,D,20160512,000000,10.5,10.62,10.35,10.35,2818,0
+TRNS.US,D,20160513,000000,10.262,10.5,10.262,10.5,4000,0
+TRNS.US,D,20160516,000000,10.5,10.6,10.5,10.59,4259,0
+TRNS.US,D,20160517,000000,10.59,10.76,10.28,10.28,31856,0
+TRNS.US,D,20160518,000000,10.07,10.12,9.85,9.86,12580,0
+TRNS.US,D,20160519,000000,9.86,9.88,9.84,9.84,1000,0
+TRNS.US,D,20160520,000000,9.75,9.75,9.49,9.49,26007,0
+TRNS.US,D,20160523,000000,9.5,9.7,9.48,9.68,7554,0
+TRNS.US,D,20160524,000000,9.7,9.7,9.7,9.7,100,0
+TRNS.US,D,20160525,000000,9.5456,9.98,9.377,9.98,15957,0
+TRNS.US,D,20160526,000000,9.9999,10.25,9.8,9.8,2640,0
+TRNS.US,D,20160527,000000,10.02,10.1796,9.9,9.9,642,0
+TRNS.US,D,20160531,000000,10.02,10.37,10.02,10.37,11394,0
+TRNS.US,D,20160601,000000,10.37,10.37,9.83,10.12,1247,0
+TRNS.US,D,20160602,000000,10.15,10.37,10.1,10.35,504,0
+TRNS.US,D,20160603,000000,10.21,10.37,10.14,10.34,1615,0
+TRNS.US,D,20160606,000000,10.37,10.5,10.37,10.48,922,0
+TRNS.US,D,20160607,000000,10.487,10.487,10.15,10.36,8269,0
+TRNS.US,D,20160608,000000,10.37,10.37,10.1403,10.37,595,0
+TRNS.US,D,20160609,000000,10.35,10.38,10.35,10.38,200,0
+TRNS.US,D,20160610,000000,10.41,10.45,10.38,10.45,302,0
+TRNS.US,D,20160613,000000,10.45,10.5,10.3802,10.5,13070,0
+TRNS.US,D,20160614,000000,10.4205,10.52,10.38,10.52,5228,0
+TRNS.US,D,20160615,000000,10.5,10.5,10.23,10.26,2621,0
+TRNS.US,D,20160616,000000,10.16,10.245,10.14,10.14,2523,0
+TRNS.US,D,20160620,000000,10.16,10.26,10.16,10.26,600,0
+TRNS.US,D,20160621,000000,10.5,10.75,10.3,10.47,15247,0
+TRNS.US,D,20160622,000000,10.61,11.6,10.26,10.29,13809,0
+TRNS.US,D,20160623,000000,10.33,10.5,10.2426,10.35,2438,0
+TRNS.US,D,20160624,000000,9.49,10.44,9.49,10.24,2069,0
+TRNS.US,D,20160627,000000,10.235,10.74,9.8,10,3000,0
+TRNS.US,D,20160628,000000,9.91,9.93,9.9,9.905,1200,0
+TRNS.US,D,20160629,000000,9.76,10.0912,9.76,10.0912,550,0
+TRNS.US,D,20160630,000000,9.86,10.2,9.86,10.05,5138,0
+TRNS.US,D,20160701,000000,9.84,10.25,9.83,10.05,6000,0
+TRNS.US,D,20160705,000000,10.47,10.5,10.24,10.24,1900,0
+TRNS.US,D,20160706,000000,10.16,10.2,10.16,10.2,500,0
+TRNS.US,D,20160707,000000,9.85,10.03,9.85,10.03,500,0
+TRNS.US,D,20160708,000000,10.6495,10.65,9.9326,10.25,21338,0
+TRNS.US,D,20160711,000000,10.38,10.556,8.26,10.04,33936,0
+TRNS.US,D,20160712,000000,10.25,10.25,9.87,9.8701,2000,0
+TRNS.US,D,20160713,000000,9.9,9.9,9.9,9.9,400,0
+TRNS.US,D,20160715,000000,9.94,10.11,9.94,10.05,2318,0
+TRNS.US,D,20160718,000000,10,10.1,10,10.1,1345,0
+TRNS.US,D,20160719,000000,10.22,10.2201,10.05,10.05,3775,0
+TRNS.US,D,20160720,000000,10.395,10.464,10.05,10.15,17164,0
+TRNS.US,D,20160721,000000,10.5145,10.5145,10.09,10.1001,3572,0
+TRNS.US,D,20160722,000000,10.46,10.46,10,10.1,12482,0
+TRNS.US,D,20160725,000000,9.96,9.96,9.86,9.87,10170,0
+TRNS.US,D,20160726,000000,9.86,10.44,9.86,9.89,3675,0
+TRNS.US,D,20160727,000000,10.22,10.22,9.89,9.97,4806,0
+TRNS.US,D,20160728,000000,10.2,10.2,10.2,10.2,1000,0
+TRNS.US,D,20160729,000000,10.314,10.32,10.2,10.28,1176,0
+TRNS.US,D,20160801,000000,10.04,10.05,10,10.05,1496,0
+TRNS.US,D,20160802,000000,10.1151,10.25,9.97,10.05,10350,0
+TRNS.US,D,20160803,000000,10.15,10.15,10.15,10.15,170,0
+TRNS.US,D,20160804,000000,10.02,10.152,9.98,10.14,1900,0
+TRNS.US,D,20160805,000000,10.195,10.195,9.99,9.99,1215,0
+TRNS.US,D,20160808,000000,9.97,10.23,9.97,10.23,6349,0
+TRNS.US,D,20160809,000000,10.11,10.11,10.02,10.02,200,0
+TRNS.US,D,20160810,000000,9.99,10.1,9.99,10.03,10104,0
+TRNS.US,D,20160811,000000,10.0311,10.5,10.0201,10.3895,13860,0
+TRNS.US,D,20160812,000000,10.31,10.5,10.13,10.13,1577,0
+TRNS.US,D,20160815,000000,10.05,10.47,10.02,10.39,2500,0
+TRNS.US,D,20160816,000000,10.37,10.5,10.37,10.5,2451,0
+TRNS.US,D,20160817,000000,10.5,10.51,10.3,10.36,7011,0
+TRNS.US,D,20160818,000000,10.4999,10.79,9.99,10.58,6511,0
+TRNS.US,D,20160819,000000,10.6,10.9799,10.51,10.88,6492,0
+TRNS.US,D,20160822,000000,10.76,10.98,10.76,10.98,2664,0
+TRNS.US,D,20160823,000000,10.93,10.93,10.23,10.29,18785,0
+TRNS.US,D,20160824,000000,10.58,10.9,10.49,10.9,8492,0
+TRNS.US,D,20160825,000000,10.81,11.01,10.79,10.805,14691,0
+TRNS.US,D,20160826,000000,10.89,10.89,10.8,10.8,1637,0
+TRNS.US,D,20160829,000000,10.6,10.81,10.255,10.81,1500,0
+TRNS.US,D,20160830,000000,10.94,10.9599,10.94,10.95,349,0
+TRNS.US,D,20160831,000000,10.086,11.0188,10.086,10.93,1900,0
+TRNS.US,D,20160901,000000,10.68,10.97,10.68,10.97,3055,0
+TRNS.US,D,20160902,000000,10.9984,10.9984,10.98,10.98,2280,0
+TRNS.US,D,20160906,000000,11.05,11.05,10.62,10.62,305,0
+TRNS.US,D,20160907,000000,10.98,11,10.57,10.65,1202,0
+TRNS.US,D,20160908,000000,10.7229,10.7229,10.375,10.6,24035,0
+TRNS.US,D,20160909,000000,10.9278,10.9278,10.35,10.8274,2361,0
+TRNS.US,D,20160912,000000,10.56,10.56,10.42,10.42,1600,0
+TRNS.US,D,20160913,000000,10.45,10.88,10.45,10.46,800,0
+TRNS.US,D,20160914,000000,10.81,10.81,10.56,10.56,400,0
+TRNS.US,D,20160915,000000,10.52,10.69,10.3,10.4985,13441,0
+TRNS.US,D,20160916,000000,10.475,10.7821,10.36,10.41,20228,0
+TRNS.US,D,20160919,000000,10.5,10.5,10.5,10.5,500,0
+TRNS.US,D,20160920,000000,10.62,10.62,10.34,10.34,2138,0
+TRNS.US,D,20160922,000000,10.57,10.63,10.3,10.3,95692,0
+TRNS.US,D,20160923,000000,10.3,10.45,10.29,10.45,1538,0
+TRNS.US,D,20160926,000000,10.43,10.5,10.43,10.5,289,0
+TRNS.US,D,20160927,000000,10.6,10.65,10.5,10.65,2302,0
+TRNS.US,D,20160928,000000,10.11,10.6671,10.11,10.35,1741,0
+TRNS.US,D,20160929,000000,10.4011,10.54,10.4,10.52,1951,0
+TRNS.US,D,20160930,000000,10.6,10.9365,10.55,10.9365,24713,0
+TRNS.US,D,20161003,000000,10.74,10.74,10.25,10.48,7951,0
+TRNS.US,D,20161004,000000,10.75,10.75,10.23,10.31,2426,0
+TRNS.US,D,20161005,000000,10.48,10.6628,10.48,10.6628,435,0
+TRNS.US,D,20161006,000000,10.31,10.72,10.31,10.72,201,0
+TRNS.US,D,20161007,000000,10.48,10.68,10.42,10.68,2553,0
+TRNS.US,D,20161010,000000,10.55,10.55,10.55,10.55,300,0
+TRNS.US,D,20161013,000000,10.25,10.25,10,10.05,3473,0
+TRNS.US,D,20161014,000000,10,10.25,10,10.25,4417,0
+TRNS.US,D,20161018,000000,10.05,10.4,10,10.1,6098,0
+TRNS.US,D,20161019,000000,10.2,10.2,10.2,10.2,22700,0
+TRNS.US,D,20161020,000000,10.43,10.4511,10.3011,10.33,1700,0
+TRNS.US,D,20161021,000000,10.65,10.65,10.6405,10.6405,269,0
+TRNS.US,D,20161024,000000,10.2161,10.2161,10.2161,10.2161,200,0
+TRNS.US,D,20161025,000000,10.4,10.4,10.275,10.35,884,0
+TRNS.US,D,20161026,000000,10.51,10.6,10.4,10.45,6798,0
+TRNS.US,D,20161027,000000,10.4001,10.5,10.4001,10.5,2501,0
+TRNS.US,D,20161031,000000,10.3,10.55,10.3,10.5,4767,0
+TRNS.US,D,20161101,000000,10.25,10.3,10.15,10.2,16538,0
+TRNS.US,D,20161102,000000,10.25,10.4,10.15,10.15,4600,0
+TRNS.US,D,20161103,000000,10.25,10.255,10.2,10.2,3824,0
+TRNS.US,D,20161104,000000,10.2,10.4,10.2,10.2,1373,0
+TRNS.US,D,20161107,000000,10.25,10.5388,10.2,10.2,3589,0
+TRNS.US,D,20161108,000000,10.3,10.5,10.3,10.5,3657,0
+TRNS.US,D,20161109,000000,10.2,10.4,10.2,10.4,2913,0
+TRNS.US,D,20161110,000000,10.44,10.45,10.1501,10.45,4163,0
+TRNS.US,D,20161111,000000,10.465,10.465,10.465,10.465,101,0
+TRNS.US,D,20161114,000000,10.4,10.4,10.15,10.3,2757,0
+TRNS.US,D,20161115,000000,10.25,10.3,10.2,10.3,3050,0
+TRNS.US,D,20161116,000000,10.4465,10.4465,10.2,10.2,1100,0
+TRNS.US,D,20161117,000000,10.2,10.2,10.15,10.15,6543,0
+TRNS.US,D,20161118,000000,10.15,10.3,10.15,10.25,12463,0
+TRNS.US,D,20161121,000000,10.2,10.45,10.2,10.3,2317,0
+TRNS.US,D,20161122,000000,10.35,10.6,10.314,10.55,7834,0
+TRNS.US,D,20161123,000000,10.2613,10.85,10.2613,10.85,2596,0
+TRNS.US,D,20161125,000000,10.7,10.9499,10.55,10.9499,4519,0
+TRNS.US,D,20161128,000000,10.5055,11,10.5055,11,5427,0
+TRNS.US,D,20161129,000000,10.9499,10.9499,10.6,10.6,9043,0
+TRNS.US,D,20161130,000000,10.9999,10.9999,10.75,10.75,500,0
+TRNS.US,D,20161201,000000,10.75,10.8108,10.3,10.3,2871,0
+TRNS.US,D,20161202,000000,10.6,10.7,10.55,10.7,2736,0
+TRNS.US,D,20161205,000000,10.4523,10.7844,10.4523,10.6035,1775,0
+TRNS.US,D,20161206,000000,10.6,10.8,10.55,10.6,1286,0
+TRNS.US,D,20161207,000000,10.75,10.8,10.651,10.8,3642,0
+TRNS.US,D,20161208,000000,10.9,10.9,10.55,10.6,5000,0
+TRNS.US,D,20161209,000000,10.25,10.9499,10.25,10.65,13996,0
+TRNS.US,D,20161212,000000,10.55,10.6135,10.5,10.6,1100,0
+TRNS.US,D,20161213,000000,10.75,10.75,10.35,10.55,1264,0
+TRNS.US,D,20161214,000000,10.6,10.6,10.45,10.5,2858,0
+TRNS.US,D,20161215,000000,10.6,10.6,10.483,10.6,1490,0
+TRNS.US,D,20161216,000000,10.4,10.5072,10.25,10.3,4674,0
+TRNS.US,D,20161219,000000,10.4,10.5,10.4,10.475,2469,0
+TRNS.US,D,20161220,000000,10.6,10.6,10.6,10.6,742,0
+TRNS.US,D,20161221,000000,10.5999,10.9,10.48,10.85,8649,0
+TRNS.US,D,20161223,000000,10.6501,10.95,10.65,10.85,3051,0
+TRNS.US,D,20161227,000000,11,11,10.65,10.7,4304,0
+TRNS.US,D,20161228,000000,10.8,10.8,10.8,10.8,199,0
+TRNS.US,D,20161229,000000,10.915,10.915,10.3,10.4,33895,0
+TRNS.US,D,20161230,000000,10.9999,10.9999,10.65,10.8,8035,0
+TRNS.US,D,20170103,000000,10.75,10.75,10.6,10.6,5867,0
+TRNS.US,D,20170104,000000,10.7745,10.9,10.7745,10.85,1600,0
+TRNS.US,D,20170105,000000,10.72,10.9,10.7,10.7,3689,0
+TRNS.US,D,20170106,000000,10.85,10.85,10.75,10.75,3084,0
+TRNS.US,D,20170109,000000,10.8,11.2,10.7,10.8,30596,0
+TRNS.US,D,20170110,000000,10.875,10.875,10.5,10.6,2527,0
+TRNS.US,D,20170111,000000,10.522,10.65,10.49,10.6,1819,0
+TRNS.US,D,20170112,000000,10.802,10.8385,10.7539,10.8385,537,0
+TRNS.US,D,20170113,000000,10.7,10.7,10.5,10.55,1232,0
+TRNS.US,D,20170117,000000,10.65,10.85,10.65,10.8,2061,0
+TRNS.US,D,20170118,000000,10.75,10.85,10.55,10.55,5567,0
+TRNS.US,D,20170119,000000,10.7999,10.7999,10.6001,10.75,2347,0
+TRNS.US,D,20170120,000000,10.75,10.9,10.75,10.75,11678,0
+TRNS.US,D,20170123,000000,10.65,10.95,10.65,10.9,5305,0
+TRNS.US,D,20170124,000000,10.85,11.1,10.7415,11.1,4374,0
+TRNS.US,D,20170125,000000,11.1,11.1,10.75,11.05,7864,0
+TRNS.US,D,20170126,000000,10.9883,11.1,10.9,11.049,11082,0
+TRNS.US,D,20170127,000000,10.9831,10.9831,10.9258,10.9258,996,0
+TRNS.US,D,20170130,000000,10.9,11,10.8515,10.9892,8626,0
+TRNS.US,D,20170131,000000,11,12.05,10.9893,12.05,15334,0
+TRNS.US,D,20170201,000000,11.9,12.05,11.675,11.7,7051,0
+TRNS.US,D,20170202,000000,11.457,11.745,11.457,11.7,9468,0
+TRNS.US,D,20170203,000000,11.65,11.8,11.35,11.4,12269,0
+TRNS.US,D,20170206,000000,11.45,11.4844,11.45,11.4844,1547,0
+TRNS.US,D,20170207,000000,11.65,11.65,11.6,11.6,2160,0
+TRNS.US,D,20170208,000000,11.65,11.65,11.35,11.35,5578,0
+TRNS.US,D,20170209,000000,11.35,11.45,11.35,11.4,10526,0
+TRNS.US,D,20170210,000000,11.399,11.4499,11.3712,11.4,3921,0
+TRNS.US,D,20170213,000000,11.4,11.4,11.35,11.35,6144,0
+TRNS.US,D,20170214,000000,11.35,11.4,11.35,11.4,4628,0
+TRNS.US,D,20170215,000000,11.355,11.5499,11.355,11.4,1762,0
+TRNS.US,D,20170216,000000,11.6,11.6,11.45,11.45,1131,0
+TRNS.US,D,20170217,000000,11.4848,11.4848,11.4615,11.4615,542,0
+TRNS.US,D,20170221,000000,11.55,11.5735,11.3,11.35,21343,0
+TRNS.US,D,20170222,000000,11.45,11.6,11.3,11.5,6424,0
+TRNS.US,D,20170223,000000,11.5,11.545,11.3,11.3,1965,0
+TRNS.US,D,20170224,000000,11.0177,11.8,11.0177,11.7002,14583,0
+TRNS.US,D,20170227,000000,11.45,14.05,11.45,12.1,6247,0
+TRNS.US,D,20170228,000000,12.15,12.15,11.975,12.0515,7004,0
+TRNS.US,D,20170301,000000,12.248,12.399,11.95,12.05,10674,0
+TRNS.US,D,20170302,000000,12.05,12.1,11.8,11.9,102560,0
+TRNS.US,D,20170303,000000,11.8628,11.95,11.7127,11.95,2134,0
+TRNS.US,D,20170306,000000,11.95,12.15,11.9,12.05,16266,0
+TRNS.US,D,20170307,000000,12,12,11.3,12,22796,0
+TRNS.US,D,20170308,000000,12,12.9,11.77,12.6,11765,0
+TRNS.US,D,20170309,000000,12.55,12.6375,11.9,12,27774,0
+TRNS.US,D,20170310,000000,11.8197,12.45,11.8197,12.25,15558,0
+TRNS.US,D,20170313,000000,12.5,12.5,12.2,12.4,8523,0
+TRNS.US,D,20170314,000000,12.5,12.5,12.35,12.5,7409,0
+TRNS.US,D,20170315,000000,12.45,12.9,12.254,12.65,13949,0
+TRNS.US,D,20170316,000000,12.85,12.85,12.6,12.65,11283,0
+TRNS.US,D,20170317,000000,12.8,13,12.45,12.95,112226,0
+TRNS.US,D,20170320,000000,12.95,13,12.8,12.9,3368,0
+TRNS.US,D,20170321,000000,12.45,12.7,12.05,12.45,10275,0
+TRNS.US,D,20170322,000000,12.65,12.65,12.4,12.4,855,0
+TRNS.US,D,20170323,000000,11.68,11.68,11.68,11.68,205,0
+TRNS.US,D,20170324,000000,12.1779,12.5161,11.89,12.5161,1188,0
+TRNS.US,D,20170327,000000,12.05,12.55,11.95,12.5,22794,0
+TRNS.US,D,20170328,000000,12.55,12.8,12.4,12.4,23609,0
+TRNS.US,D,20170329,000000,12.682,12.85,12.45,12.65,7920,0
+TRNS.US,D,20170330,000000,12.65,12.75,12.45,12.6,4546,0
+TRNS.US,D,20170331,000000,12.8,12.8499,12.65,12.7,7871,0
+TRNS.US,D,20170403,000000,12.6,12.65,12.45,12.45,5673,0
+TRNS.US,D,20170404,000000,12.645,12.8,12.5,12.75,8252,0
+TRNS.US,D,20170405,000000,12.6,12.6,12.5,12.6,1135,0
+TRNS.US,D,20170406,000000,12.5,12.6,12.5,12.6,1572,0
+TRNS.US,D,20170407,000000,12.2501,12.65,12.25,12.65,981,0
+TRNS.US,D,20170410,000000,12.5164,12.525,12,12,15348,0
+TRNS.US,D,20170411,000000,12.15,12.25,12,12,887,0
+TRNS.US,D,20170412,000000,12,12.1,12,12.1,3881,0
+TRNS.US,D,20170413,000000,12.2025,12.2025,12.1,12.1,547,0
+TRNS.US,D,20170417,000000,12.187,12.25,12,12.25,4432,0
+TRNS.US,D,20170418,000000,12.1,12.1,11.8,11.8,3015,0
+TRNS.US,D,20170419,000000,11.8,12.1,11.8,11.95,1200,0
+TRNS.US,D,20170420,000000,11.7545,12.2,11.7545,12.2,2149,0
+TRNS.US,D,20170421,000000,12.1499,12.1499,11.8,11.9,7839,0
+TRNS.US,D,20170424,000000,12.05,12.05,11.85,11.8628,1695,0
+TRNS.US,D,20170425,000000,11.65,12.3928,11.6,11.85,16645,0
+TRNS.US,D,20170426,000000,11.6126,11.8,11.6126,11.7,1388,0
+TRNS.US,D,20170427,000000,12.1102,12.1102,11.7,11.85,3148,0
+TRNS.US,D,20170428,000000,12.6,12.65,12,12.2,1070,0
+TRNS.US,D,20170501,000000,11.803,12.1417,11.6,11.6,4013,0
+TRNS.US,D,20170502,000000,11.75,11.8,11.65,11.75,751,0
+TRNS.US,D,20170503,000000,11.65,12.2499,11.65,11.75,6575,0
+TRNS.US,D,20170504,000000,11.875,11.875,11.85,11.85,3151,0
+TRNS.US,D,20170505,000000,11.7333,12,11.7333,12,2001,0
+TRNS.US,D,20170508,000000,12,12,11.901,11.9475,1693,0
+TRNS.US,D,20170509,000000,11.85,12,11.75,12,4128,0
+TRNS.US,D,20170510,000000,11.8,12,11.8,12,4055,0
+TRNS.US,D,20170511,000000,11.9237,12.218,11.9237,12.05,5218,0
+TRNS.US,D,20170512,000000,12.2,12.3,12.2,12.275,930,0
+TRNS.US,D,20170515,000000,12.3,12.35,11.8,12.35,7597,0
+TRNS.US,D,20170516,000000,12.1,12.3475,12.1,12.3475,6242,0
+TRNS.US,D,20170517,000000,11.75,12,11.75,11.8,4231,0
+TRNS.US,D,20170518,000000,11.75,12.45,11.75,12,3486,0
+TRNS.US,D,20170519,000000,12.1822,12.2,11.95,12,1891,0
+TRNS.US,D,20170522,000000,12,12.4499,11.9882,12.4499,8923,0
+TRNS.US,D,20170523,000000,12,12,11.805,11.85,5348,0
+TRNS.US,D,20170524,000000,12.5312,12.5312,11.96,12.05,7979,0
+TRNS.US,D,20170525,000000,11.9,12.275,11.9,12.075,7552,0
+TRNS.US,D,20170526,000000,12,12.1499,12,12.1,5361,0
+TRNS.US,D,20170530,000000,12.35,12.35,12.0001,12.15,3659,0
+TRNS.US,D,20170531,000000,12.3,12.3,12,12.128,1131,0
+TRNS.US,D,20170601,000000,12,12.2,12,12.1,13780,0
+TRNS.US,D,20170602,000000,12.2,12.2,11.962,12,6333,0
+TRNS.US,D,20170605,000000,12,12.1,12,12.05,8851,0
+TRNS.US,D,20170606,000000,12,12.15,11.95,12,19964,0
+TRNS.US,D,20170607,000000,11.975,11.9995,11.95,11.975,3180,0
+TRNS.US,D,20170608,000000,11.95,11.975,11.925,11.975,7865,0
+TRNS.US,D,20170609,000000,11.9505,12,11.95,11.95,5763,0
+TRNS.US,D,20170612,000000,11.95,11.95,11.851,11.9,2852,0
+TRNS.US,D,20170613,000000,11.95,12,11.9,11.95,5489,0
+TRNS.US,D,20170614,000000,11.95,12,11.9,11.9,8517,0
+TRNS.US,D,20170615,000000,11.8688,12,11.8,11.95,11781,0
+TRNS.US,D,20170616,000000,11.8758,12,11.8,11.95,91238,0
+TRNS.US,D,20170619,000000,12,12,11.95,12,1936,0
+TRNS.US,D,20170620,000000,11.95,12,11.95,11.95,6195,0
+TRNS.US,D,20170621,000000,11.9501,11.9501,11.95,11.95,836,0
+TRNS.US,D,20170622,000000,11.9895,11.9895,11.95,11.95,998,0
+TRNS.US,D,20170623,000000,11.95,12.1,11.95,12.1,10517,0
+TRNS.US,D,20170626,000000,11.9936,12.0631,11.95,11.95,7052,0
+TRNS.US,D,20170627,000000,11.95,11.95,11.95,11.95,310,0
+TRNS.US,D,20170628,000000,12.15,12.15,11.95,11.95,5483,0
+TRNS.US,D,20170629,000000,11.988,11.988,11.95,11.95,913,0
+TRNS.US,D,20170630,000000,12.1499,12.15,12.025,12.15,5466,0
+TRNS.US,D,20170703,000000,12.15,12.15,12.15,12.15,270,0
+TRNS.US,D,20170705,000000,12.0375,12.15,12.0375,12.1,9952,0
+TRNS.US,D,20170706,000000,12.1,12.15,12.1,12.15,14008,0
+TRNS.US,D,20170707,000000,12.1,12.35,12.0711,12.3,25307,0
+TRNS.US,D,20170710,000000,12.2,12.5001,12.2,12.45,11003,0
+TRNS.US,D,20170711,000000,12.45,12.45,12.25,12.35,8396,0
+TRNS.US,D,20170712,000000,12.6724,12.6724,12.4501,12.5,2787,0
+TRNS.US,D,20170713,000000,12.55,12.55,12.4,12.5,11088,0
+TRNS.US,D,20170714,000000,12.351,12.5,12.351,12.4999,3497,0
+TRNS.US,D,20170717,000000,12.5,12.8,12.3028,12.7191,4348,0
+TRNS.US,D,20170718,000000,12.65,12.85,12.65,12.85,5726,0
+TRNS.US,D,20170719,000000,12.9,12.9,12.782,12.85,6005,0
+TRNS.US,D,20170720,000000,12.65,12.9,12.6485,12.9,5442,0
+TRNS.US,D,20170721,000000,12.9,12.9,12.8902,12.8997,1729,0
+TRNS.US,D,20170724,000000,12.9149,13,12.9,13,8136,0
+TRNS.US,D,20170725,000000,13,13,12.9,12.9,8172,0
+TRNS.US,D,20170726,000000,12.5198,13,12.5198,12.95,18020,0
+TRNS.US,D,20170727,000000,12.85,13.05,12.85,13.05,8640,0
+TRNS.US,D,20170728,000000,13,13.05,13,13,8634,0
+TRNS.US,D,20170731,000000,13,13.0976,12.69,13,30256,0
+TRNS.US,D,20170801,000000,13.1,13.1,12.975,13.05,16426,0
+TRNS.US,D,20170802,000000,13,13.0499,12.9999,13.0499,18272,0
+TRNS.US,D,20170803,000000,13.089,13.15,12.95,13,12246,0
+TRNS.US,D,20170804,000000,13,13.15,13,13,16139,0
+TRNS.US,D,20170807,000000,12.95,13.1771,12.95,13.15,9573,0
+TRNS.US,D,20170808,000000,13.05,13.3062,13.05,13.3062,10072,0
+TRNS.US,D,20170809,000000,13.2,13.3,13.05,13.25,2888,0
+TRNS.US,D,20170810,000000,13.1,13.3,12.8525,12.95,91477,0
+TRNS.US,D,20170811,000000,13.115,13.115,12.9,12.9,2453,0
+TRNS.US,D,20170814,000000,13.05,13.05,13.05,13.05,210,0
+TRNS.US,D,20170815,000000,13,13,12.9,12.9,3619,0
+TRNS.US,D,20170816,000000,12.905,12.905,12.56,12.8001,15164,0
+TRNS.US,D,20170817,000000,12.72,12.9,12.7,12.75,11684,0
+TRNS.US,D,20170818,000000,12.75,12.9,12.75,12.9,4764,0
+TRNS.US,D,20170821,000000,12.75,12.8,12.7,12.75,16423,0
+TRNS.US,D,20170822,000000,12.75,12.7692,12.75,12.75,1831,0
+TRNS.US,D,20170823,000000,13.25,13.25,12.85,12.85,6113,0
+TRNS.US,D,20170824,000000,12.75,12.75,12.75,12.75,315,0
+TRNS.US,D,20170825,000000,13.5,13.5,12.9,13,2275,0
+TRNS.US,D,20170828,000000,12.85,13.05,12.8,12.85,3721,0
+TRNS.US,D,20170829,000000,12.85,13.0021,12.75,13,7483,0
+TRNS.US,D,20170830,000000,13.1,13.3,13.1,13.3,1939,0
+TRNS.US,D,20170831,000000,13.3,13.495,13.2999,13.3,3754,0
+TRNS.US,D,20170901,000000,12.85,13.25,12.85,13.15,4312,0
+TRNS.US,D,20170905,000000,13.1,13.125,13,13.125,9845,0
+TRNS.US,D,20170906,000000,12.8392,13.125,12.8392,13,42683,0
+TRNS.US,D,20170907,000000,13,13.1,12.85,12.95,17894,0
+TRNS.US,D,20170908,000000,13.4,13.6,13.2,13.2,2507,0
+TRNS.US,D,20170911,000000,13.2,13.7,13.2,13.3245,7417,0
+TRNS.US,D,20170912,000000,13.2581,13.35,13.2581,13.35,2094,0
+TRNS.US,D,20170913,000000,13.4,13.5,13.351,13.5,4639,0
+TRNS.US,D,20170914,000000,13.35,13.7,13.216,13.35,6854,0
+TRNS.US,D,20170915,000000,13.225,13.3,13,13.3,3452,0
+TRNS.US,D,20170918,000000,13.85,13.85,13.4,13.6,1718,0
+TRNS.US,D,20170919,000000,13.5403,13.75,13.5403,13.7,2353,0
+TRNS.US,D,20170920,000000,13.5,13.6,13.5,13.6,1806,0
+TRNS.US,D,20170921,000000,13.5728,13.5728,13.5,13.55,5708,0
+TRNS.US,D,20170922,000000,13.6,13.66,13.2001,13.6,14482,0
+TRNS.US,D,20170925,000000,13.3,13.65,13,13.45,23798,0
+TRNS.US,D,20170926,000000,13.2501,13.36,13,13.2,20627,0
+TRNS.US,D,20170927,000000,13.2,13.3,13.15,13.3,239383,0
+TRNS.US,D,20170928,000000,13.3648,13.85,13.2,13.3,31158,0
+TRNS.US,D,20170929,000000,13.35,13.8,13.35,13.55,5153,0
+TRNS.US,D,20171002,000000,13.9,14,13.7509,13.95,5346,0
+TRNS.US,D,20171003,000000,13.95,14.65,13.95,14.3,25151,0
+TRNS.US,D,20171004,000000,14.4,14.5035,14.275,14.45,12475,0
+TRNS.US,D,20171005,000000,14.5,15.15,14.4001,15.05,23607,0
+TRNS.US,D,20171006,000000,15,15,14.5,14.8,25166,0
+TRNS.US,D,20171009,000000,14.8,14.9,14.8,14.9,1937,0
+TRNS.US,D,20171010,000000,15,15,14.35,14.6,8354,0
+TRNS.US,D,20171011,000000,14.55,14.9999,14.55,14.675,3093,0
+TRNS.US,D,20171012,000000,14.85,14.9,14.5621,14.75,16735,0
+TRNS.US,D,20171013,000000,14.75,14.8,13.75,13.9,97741,0
+TRNS.US,D,20171016,000000,13.9,14,13.15,13.4,70541,0
+TRNS.US,D,20171017,000000,13.35,13.7,13.15,13.3,43560,0
+TRNS.US,D,20171018,000000,13.3,13.35,13.2,13.29,10986,0
+TRNS.US,D,20171019,000000,13.3,13.3501,13.15,13.2965,22770,0
+TRNS.US,D,20171020,000000,13.55,13.8,13.208,13.4268,22376,0
+TRNS.US,D,20171023,000000,13.4,13.55,13.1,13.1,55670,0
+TRNS.US,D,20171024,000000,13.2,13.2,12.9,13.1,78771,0
+TRNS.US,D,20171025,000000,13.25,13.25,12.851,12.9,72905,0
+TRNS.US,D,20171026,000000,12.9,13.1,12.8,12.85,22988,0
+TRNS.US,D,20171027,000000,13,13,12.35,12.75,43153,0
+TRNS.US,D,20171030,000000,12.75,12.7507,12.35,12.6,12556,0
+TRNS.US,D,20171031,000000,12,12.75,12,12.65,41522,0
+TRNS.US,D,20171101,000000,12.75,12.75,12.35,12.4,18616,0
+TRNS.US,D,20171102,000000,12.5,12.7,12.15,12.525,18278,0
+TRNS.US,D,20171103,000000,12.4,12.65,12.3,12.5,8484,0
+TRNS.US,D,20171106,000000,12.6,12.85,12.15,12.65,47618,0
+TRNS.US,D,20171107,000000,12.6,12.9,12.45,12.55,55201,0
+TRNS.US,D,20171108,000000,12.5,12.75,12.4,12.55,11993,0
+TRNS.US,D,20171109,000000,12.4,12.5,12.275,12.4762,4500,0
+TRNS.US,D,20171110,000000,12.7,12.7,12.45,12.5,2051,0
+TRNS.US,D,20171113,000000,12.425,12.5217,12.2,12.4,24474,0
+TRNS.US,D,20171114,000000,12.35,12.5,12.35,12.475,14933,0
+TRNS.US,D,20171115,000000,12.45,12.6,12.4,12.6,6147,0
+TRNS.US,D,20171116,000000,13.35,13.6723,12.55,12.6,17861,0
+TRNS.US,D,20171117,000000,12.5,13.5,12.5,13.15,50000,0
+TRNS.US,D,20171120,000000,13.15,13.53,13.15,13.15,5482,0
+TRNS.US,D,20171121,000000,14.2194,14.2194,13.2,13.35,16017,0
+TRNS.US,D,20171122,000000,13.9224,13.9224,13.15,13.175,6008,0
+TRNS.US,D,20171124,000000,13.25,13.4,13.25,13.4,3713,0
+TRNS.US,D,20171127,000000,13.125,13.25,13,13.25,2900,0
+TRNS.US,D,20171128,000000,14.3,15,13.11,13.35,9593,0
+TRNS.US,D,20171129,000000,13.4,13.86,13.4,13.86,7120,0
+TRNS.US,D,20171130,000000,13.75,14.2,13.6327,14,4762,0
+TRNS.US,D,20171201,000000,14.9,14.9,13.45,13.95,7275,0
+TRNS.US,D,20171204,000000,13.4375,13.875,13.4375,13.65,3747,0
+TRNS.US,D,20171205,000000,13.7,14,13.65,13.9,17660,0
+TRNS.US,D,20171206,000000,14,14.19,13.8,14,11539,0
+TRNS.US,D,20171207,000000,14.1,14.3546,14.05,14.05,10634,0
+TRNS.US,D,20171208,000000,13.95,13.95,13.3,13.6,3769,0
+TRNS.US,D,20171211,000000,13.65,13.65,13.3,13.65,30522,0
+TRNS.US,D,20171212,000000,13.8,13.85,13.35,13.35,12988,0
+TRNS.US,D,20171213,000000,13.45,13.5174,13.1,13.2,7326,0
+TRNS.US,D,20171214,000000,13.1,13.2,13.1,13.1,6008,0
+TRNS.US,D,20171215,000000,13.2,13.3,13.2,13.3,3094,0
+TRNS.US,D,20171218,000000,13,13.3,13,13.05,21257,0
+TRNS.US,D,20171219,000000,13.15,13.2,12.75,12.9195,36136,0
+TRNS.US,D,20171220,000000,12.9,13,12.9,13,2758,0
+TRNS.US,D,20171221,000000,13.15,13.6,13.05,13.475,19455,0
+TRNS.US,D,20171222,000000,13.35,14.3,13.0516,14.3,39855,0
+TRNS.US,D,20171226,000000,14.7,14.7,14,14.15,41641,0
+TRNS.US,D,20171227,000000,14.25,14.25,14,14.05,8443,0
+TRNS.US,D,20171228,000000,14.15,14.15,13.7785,13.95,10122,0
+TRNS.US,D,20171229,000000,13.85,14.3,13.85,14.25,7037,0
+TRNS.US,D,20180102,000000,14.25,14.45,14,14.1,44934,0
+TRNS.US,D,20180103,000000,14.1,14.375,13.9,14.05,81464,0
+TRNS.US,D,20180104,000000,13.9,14.05,13.35,13.5,24072,0
+TRNS.US,D,20180105,000000,13.65,13.75,13.2885,13.55,9608,0
+TRNS.US,D,20180108,000000,13.6,13.8501,13.378,13.8,28804,0
+TRNS.US,D,20180109,000000,13.2,14.0256,13.05,13.75,6622,0
+TRNS.US,D,20180110,000000,13.5,13.7,13.5,13.65,4393,0
+TRNS.US,D,20180111,000000,13.75,14.1,13.7,14.05,2745,0
+TRNS.US,D,20180112,000000,14.1,14.1,13.5781,13.85,2829,0
+TRNS.US,D,20180116,000000,13.8,14.05,13.55,14,11061,0
+TRNS.US,D,20180117,000000,14.1,14.1,13.85,14.0499,2251,0
+TRNS.US,D,20180118,000000,14,14,13.8001,14,3650,0
+TRNS.US,D,20180119,000000,13.875,13.9999,13.875,13.9,6983,0
+TRNS.US,D,20180122,000000,13.4,13.9,13.4,13.8001,13429,0
+TRNS.US,D,20180123,000000,13.9,14,13.75,14,22649,0
+TRNS.US,D,20180124,000000,14,14.45,13.8501,14.45,19126,0
+TRNS.US,D,20180125,000000,14.55,14.7375,14.4,14.6,9525,0
+TRNS.US,D,20180126,000000,14.525,14.7,14.1,14.55,6798,0
+TRNS.US,D,20180129,000000,14.45,14.7,14.1,14.1,28901,0
+TRNS.US,D,20180130,000000,14.8,16.491,14.8,15.8,51045,0
+TRNS.US,D,20180131,000000,15.8,16,15.5,15.7,42580,0
+TRNS.US,D,20180201,000000,15.6,15.8,15.6,15.7,10814,0
+TRNS.US,D,20180202,000000,15.75,15.849,15.6501,15.75,11806,0
+TRNS.US,D,20180205,000000,15.85,15.85,15.5,15.6499,7265,0
+TRNS.US,D,20180206,000000,15.65,15.65,15.3,15.4,3988,0
+TRNS.US,D,20180207,000000,15.25,15.25,15.25,15.25,3978,0
+TRNS.US,D,20180208,000000,15.25,15.25,14.95,15,12078,0
+TRNS.US,D,20180209,000000,15.1,15.8,15.1,15.65,25169,0
+TRNS.US,D,20180212,000000,15.8,15.85,15.7,15.725,28022,0
+TRNS.US,D,20180213,000000,15.762,15.762,15.75,15.75,758,0
+TRNS.US,D,20180214,000000,15.55,15.7,15.55,15.675,18540,0
+TRNS.US,D,20180215,000000,15.75,15.75,15.5,15.55,2484,0
+TRNS.US,D,20180216,000000,15.75,15.75,15.7,15.7,2399,0
+TRNS.US,D,20180220,000000,15.5,15.65,15.45,15.6,3470,0
+TRNS.US,D,20180221,000000,15.5,15.7,15.5,15.65,3773,0
+TRNS.US,D,20180222,000000,15.749,15.749,15.25,15.525,16528,0
+TRNS.US,D,20180223,000000,15.4,15.5,15.25,15.4,16393,0
+TRNS.US,D,20180226,000000,15.25,15.25,15.15,15.2,2138,0
+TRNS.US,D,20180227,000000,15.1,15.7,15.1,15.6,2792,0
+TRNS.US,D,20180228,000000,14.1,15.9,14.1,15.7,5498,0
+TRNS.US,D,20180305,000000,14.34,15.668,14.34,15.55,2857,0
+TRNS.US,D,20180306,000000,15.2,15.4,15,15,5163,0
+TRNS.US,D,20180307,000000,14.8,15.2,14.8,14.95,4161,0
+TRNS.US,D,20180309,000000,14.621,14.75,14.5,14.75,10051,0
+TRNS.US,D,20180312,000000,14.9,15.049,14.9,15.0242,2359,0
+TRNS.US,D,20180313,000000,15.1375,15.35,14.9496,15.3445,3943,0
+TRNS.US,D,20180314,000000,15.4767,15.686,15.107,15.45,2685,0
+TRNS.US,D,20180315,000000,15.5,15.6,15.35,15.6,873,0
+TRNS.US,D,20180316,000000,15.6,15.75,15.6,15.65,2338,0
+TRNS.US,D,20180319,000000,15.7296,15.7296,15.3,15.3,5549,0
+TRNS.US,D,20180320,000000,15.255,15.2999,15.255,15.2999,919,0
+TRNS.US,D,20180321,000000,15.3,15.45,15.3,15.35,473,0
+TRNS.US,D,20180322,000000,15.3198,15.35,15.15,15.2,1342,0
+TRNS.US,D,20180323,000000,15.2425,15.3999,15.2425,15.25,1030,0
+TRNS.US,D,20180326,000000,15.25,15.25,13.9,14.85,2575,0
+TRNS.US,D,20180327,000000,15.15,15.45,15.1499,15.3,4022,0
+TRNS.US,D,20180328,000000,15.2206,16.1,15.2206,16.1,31848,0
+TRNS.US,D,20180329,000000,15.9,16.45,15.0497,15.65,87829,0
+TRNS.US,D,20180402,000000,15.55,15.55,15.45,15.45,2362,0
+TRNS.US,D,20180403,000000,15.15,15.65,15.15,15.45,1860,0
+TRNS.US,D,20180404,000000,15.45,15.45,15.0425,15.45,2330,0
+TRNS.US,D,20180406,000000,14.9,15.1502,14.9,15.1493,3237,0
+TRNS.US,D,20180409,000000,15.15,15.85,15.1187,15.85,19142,0
+TRNS.US,D,20180410,000000,16.05,16.35,16.05,16.35,1753,0
+TRNS.US,D,20180411,000000,16.1,16.65,16.1,16.65,2341,0
+TRNS.US,D,20180412,000000,16.5,16.65,16.35,16.65,1143,0
+TRNS.US,D,20180413,000000,16.4,17.0747,16.4,17.0747,687,0
+TRNS.US,D,20180416,000000,16.7,16.75,16.35,16.75,4997,0
+TRNS.US,D,20180417,000000,16.5,17.2009,16.4,16.7,5073,0
+TRNS.US,D,20180418,000000,16.75,16.75,16.6872,16.75,2963,0
+TRNS.US,D,20180419,000000,17.1,17.1,16.5753,16.5753,2466,0
+TRNS.US,D,20180420,000000,16.7,16.7,16.7,16.7,259,0
+TRNS.US,D,20180423,000000,16.8,17.1,16.8,17.1,5765,0
+TRNS.US,D,20180424,000000,16.9,17.1,16.775,17.05,4247,0
+TRNS.US,D,20180425,000000,17,17.45,16.5,16.5,7278,0
+TRNS.US,D,20180426,000000,17.067,17.15,16.5,16.5,2811,0
+TRNS.US,D,20180427,000000,16.95,16.95,16.95,16.95,763,0
+TRNS.US,D,20180430,000000,16.4501,16.5045,16.35,16.5,12258,0
+TRNS.US,D,20180501,000000,16.1755,16.7999,16.1755,16.35,710,0
+TRNS.US,D,20180502,000000,16.5,16.5,16.25,16.5,2142,0
+TRNS.US,D,20180503,000000,16.7,16.75,16.5,16.65,6238,0
+TRNS.US,D,20180504,000000,16.5,16.65,16.5,16.65,979,0
+TRNS.US,D,20180507,000000,16.75,16.75,16.4,16.4,19425,0
+TRNS.US,D,20180508,000000,16.7,16.7,16.7,16.7,127,0
+TRNS.US,D,20180509,000000,16.6578,16.75,16.5,16.75,1284,0
+TRNS.US,D,20180510,000000,16.8,17.45,16.8,17.45,6208,0
+TRNS.US,D,20180511,000000,16.825,16.825,16.35,16.5,5186,0
+TRNS.US,D,20180514,000000,17.3398,17.3398,17.094,17.094,672,0
+TRNS.US,D,20180516,000000,16.95,16.95,16.3867,16.5,1920,0
+TRNS.US,D,20180517,000000,16.5,17,16.5,17,9169,0
+TRNS.US,D,20180518,000000,16.534,16.95,16.534,16.95,1770,0
+TRNS.US,D,20180521,000000,17,17,16.5,16.9,211315,0
+TRNS.US,D,20180522,000000,17.1,17.1,16.9,16.9,4760,0
+TRNS.US,D,20180523,000000,17.55,18.65,17.3,17.725,48107,0
+TRNS.US,D,20180524,000000,17.85,18.2999,17.749,17.975,49663,0
+TRNS.US,D,20180525,000000,18.2,18.235,17.7,18,16657,0
+TRNS.US,D,20180529,000000,18.15,18.151,17.475,17.95,42932,0
+TRNS.US,D,20180530,000000,18,18.8,17.78,18.4,46495,0
+TRNS.US,D,20180531,000000,18.55,18.55,17.85,18.15,21104,0
+TRNS.US,D,20180601,000000,18.1,18.75,18.1,18.75,15987,0
+TRNS.US,D,20180604,000000,19.05,19.55,18.75,19.25,57461,0
+TRNS.US,D,20180605,000000,19.2,19.55,19.2,19.55,25124,0
+TRNS.US,D,20180606,000000,19.4,19.6,19.1,19.2,9836,0
+TRNS.US,D,20180607,000000,19.3,19.95,19.3,19.65,6704,0
+TRNS.US,D,20180608,000000,19.8,19.9603,19.4312,19.85,25604,0
+TRNS.US,D,20180611,000000,20.35,21.1,20.0001,20.15,94595,0
+TRNS.US,D,20180612,000000,20.349,20.349,19.9408,20.08,13989,0
+TRNS.US,D,20180613,000000,19.75,19.95,18.055,19.2,36917,0
+TRNS.US,D,20180614,000000,19.2,19.875,19.2,19.7,30091,0
+TRNS.US,D,20180615,000000,19.65,20.2,19.549,20.1,79068,0
+TRNS.US,D,20180618,000000,20.25,20.65,20.15,20.6,49062,0
+TRNS.US,D,20180619,000000,20.65,20.85,20.15,20.85,14580,0
+TRNS.US,D,20180620,000000,21,21.1425,20.2542,20.65,33345,0
+TRNS.US,D,20180621,000000,20.5,20.65,20.15,20.6,3877,0
+TRNS.US,D,20180622,000000,20.4,20.4,19.9,19.95,21454,0
+TRNS.US,D,20180625,000000,19.35,19.35,18.2,18.55,39804,0
+TRNS.US,D,20180626,000000,18.55,19.121,17.7,17.85,34203,0
+TRNS.US,D,20180627,000000,17.8,18.65,17.3,18.35,59843,0
+TRNS.US,D,20180628,000000,18,18.999,18,18.8,13084,0
+TRNS.US,D,20180629,000000,18.6,18.95,18.105,18.9,12981,0
+TRNS.US,D,20180702,000000,18.9,19.85,18.35,19.45,26758,0
+TRNS.US,D,20180703,000000,19.45,20.05,19.2,19.75,12450,0
+TRNS.US,D,20180705,000000,19.7,20.5,19.506,20.2,7047,0
+TRNS.US,D,20180706,000000,20,20.35,18.9,20.15,10529,0
+TRNS.US,D,20180709,000000,20,20.65,19,20.3,27382,0
+TRNS.US,D,20180710,000000,20.45,20.8,20.192,20.7,17419,0
+TRNS.US,D,20180711,000000,20.7,21.55,20.625,20.9,58224,0
+TRNS.US,D,20180712,000000,20.9,21.075,20.6501,20.9,33291,0
+TRNS.US,D,20180713,000000,20.8,22.25,20.8,21.95,39465,0
+TRNS.US,D,20180716,000000,22,22.65,21.6,22.5,61420,0
+TRNS.US,D,20180717,000000,22.5,22.75,22.3,22.65,24744,0
+TRNS.US,D,20180718,000000,22.9,22.9,22.0951,22.6,18517,0
+TRNS.US,D,20180719,000000,22.4576,22.9,22.4576,22.7,19847,0
+TRNS.US,D,20180720,000000,22.8,23,22.2,22.8,43203,0
+TRNS.US,D,20180723,000000,22.8,23.2,22.1042,22.9512,91165,0
+TRNS.US,D,20180724,000000,23.2,23.2,22.0064,22.55,36294,0
+TRNS.US,D,20180725,000000,21.9,22.3,21,21.9,28379,0
+TRNS.US,D,20180726,000000,22.05,22.95,21.7531,22.75,19348,0
+TRNS.US,D,20180727,000000,22.5,23,22.2,22.75,22925,0
+TRNS.US,D,20180730,000000,22.9,22.9,22.4034,22.75,16003,0
+TRNS.US,D,20180731,000000,22.75,23,22.5,22.85,11039,0
+TRNS.US,D,20180801,000000,22.5,23,21.325,22.9,27594,0
+TRNS.US,D,20180802,000000,22.85,23.8,22.85,22.8584,27755,0
+TRNS.US,D,20180803,000000,23,23.7,22.7643,23.65,49082,0
+TRNS.US,D,20180806,000000,23.6,23.65,23.1,23.3,52147,0
+TRNS.US,D,20180807,000000,23.3,23.5,23,23.25,18941,0
+TRNS.US,D,20180808,000000,23.25,23.7,23,23.65,31361,0
+TRNS.US,D,20180809,000000,23.65,23.75,23.5308,23.6,24131,0
+TRNS.US,D,20180810,000000,23.7,23.75,23.3,23.65,15987,0
+TRNS.US,D,20180813,000000,23.3,23.3,22.001,22.7,16448,0
+TRNS.US,D,20180814,000000,22.8,22.95,22.05,22.25,16970,0
+TRNS.US,D,20180815,000000,22.075,22.9,22.05,22.85,20625,0
+TRNS.US,D,20180816,000000,23,23.9,22.875,23.75,157883,0
+TRNS.US,D,20180817,000000,23.7,24.5,23.1919,23.95,91365,0
+TRNS.US,D,20180820,000000,24.15,24.75,24,24.575,69811,0
+TRNS.US,D,20180821,000000,24.65,24.75,23.35,24.05,77471,0
+TRNS.US,D,20180822,000000,24.1,25.35,24.025,24.4,41662,0
+TRNS.US,D,20180823,000000,24.3,24.5,23.8298,24.5,14878,0
+TRNS.US,D,20180824,000000,24.3429,24.75,24.075,24.5,22411,0
+TRNS.US,D,20180827,000000,24.45,24.55,23.45,24.2,31318,0
+TRNS.US,D,20180828,000000,23.85,24.75,23.1,24.75,20900,0
+TRNS.US,D,20180829,000000,24.45,24.5,23.675,23.9,22897,0
+TRNS.US,D,20180830,000000,24.3,24.4,23.6501,24.05,13958,0
+TRNS.US,D,20180831,000000,23.95,24.5,23.95,24.475,44051,0
+TRNS.US,D,20180904,000000,24.4,24.45,23.8698,23.95,21006,0
+TRNS.US,D,20180905,000000,23.95,24,23.3501,23.6,11212,0
+TRNS.US,D,20180906,000000,23.4678,23.4678,22.6,22.8,17093,0
+TRNS.US,D,20180907,000000,22.85,23,22.5,22.85,7951,0
+TRNS.US,D,20180910,000000,22.8,23,21.7,22.95,41433,0
+TRNS.US,D,20180911,000000,23,23.65,22.3342,23.25,16315,0
+TRNS.US,D,20180912,000000,23.25,23.35,21.544,22.9,19817,0
+TRNS.US,D,20180913,000000,23.05,23.05,22.101,22.95,6677,0
+TRNS.US,D,20180914,000000,22.9,23,21.8501,22.85,14460,0
+TRNS.US,D,20180917,000000,22.85,23.2,22.45,22.5,20717,0
+TRNS.US,D,20180918,000000,21.8095,22.75,21.6197,22.35,10520,0
+TRNS.US,D,20180919,000000,22.562,22.9999,21.75,22.25,7092,0
+TRNS.US,D,20180920,000000,22.2,22.2,21.5001,22.1,7465,0
+TRNS.US,D,20180921,000000,22.15,22.15,21.5501,22.1,9639,0
+TRNS.US,D,20180924,000000,21.95,22.175,21.45,22.1,17303,0
+TRNS.US,D,20180925,000000,21.95,22.65,21.7501,22.55,18004,0
+TRNS.US,D,20180926,000000,22.7,22.7,21.4568,22.4999,9908,0
+TRNS.US,D,20180927,000000,22.5,22.7,21.9125,22.7,9229,0
+TRNS.US,D,20180928,000000,22.55,22.95,22.55,22.85,15059,0
+TRNS.US,D,20181001,000000,22.88,22.99,21.765,22.29,18388,0
+TRNS.US,D,20181002,000000,22.23,22.23,20.6,21.1,15726,0
+TRNS.US,D,20181003,000000,21.02,22.1,19.84,22.09,29300,0
+TRNS.US,D,20181004,000000,21.88,22.04,21.32,21.82,30352,0
+TRNS.US,D,20181005,000000,21.73,21.89,21.1131,21.68,8802,0
+TRNS.US,D,20181008,000000,21.49,21.8,20.5,21.8,23832,0
+TRNS.US,D,20181009,000000,21.62,21.8,21.1201,21.35,18612,0
+TRNS.US,D,20181010,000000,21.158,21.65,20.2006,20.49,7984,0
+TRNS.US,D,20181011,000000,20.2,20.75,20.2,20.56,8969,0
+TRNS.US,D,20181012,000000,20.78,21.8211,20.2301,20.8,8034,0
+TRNS.US,D,20181015,000000,21.07,21.55,20.4601,21.53,9931,0
+TRNS.US,D,20181016,000000,21.51,21.64,20.2601,21.45,13259,0
+TRNS.US,D,20181017,000000,21.6221,21.6221,20.5401,21.08,9271,0
+TRNS.US,D,20181018,000000,21.6,21.6,20.5713,21.01,3092,0
+TRNS.US,D,20181019,000000,20.76,21.23,20.301,20.54,3956,0
+TRNS.US,D,20181022,000000,20.7,21.64,19.51,20.5,16348,0
+TRNS.US,D,20181023,000000,20.1,22,19.94,21.53,16248,0
+TRNS.US,D,20181024,000000,21.36,21.9,20.61,20.99,12942,0
+TRNS.US,D,20181025,000000,21.21,21.45,20.99,20.99,11106,0
+TRNS.US,D,20181026,000000,20.99,20.991,20.42,20.81,5743,0
+TRNS.US,D,20181029,000000,21.07,21.9593,20.65,20.65,1971,0
+TRNS.US,D,20181030,000000,20.63,20.97,20.451,20.49,14667,0
+TRNS.US,D,20181031,000000,20.5,21.6,20.2826,20.71,12969,0
+TRNS.US,D,20181101,000000,21,21.81,20.81,21.56,9000,0
+TRNS.US,D,20181102,000000,22.07,23.1,21.5924,22.99,23283,0
+TRNS.US,D,20181105,000000,22.46,23.39,22.0125,22.71,15586,0
+TRNS.US,D,20181106,000000,22.3,22.8704,21.82,22.6,7172,0
+TRNS.US,D,20181107,000000,22.6,22.997,21.04,22,14151,0
+TRNS.US,D,20181108,000000,22.13,22.13,21.1091,21.59,4865,0
+TRNS.US,D,20181109,000000,21.74,23.9802,21.3501,22.31,6371,0
+TRNS.US,D,20181112,000000,22.1,22.365,21.31,21.31,9780,0
+TRNS.US,D,20181113,000000,21.1,21.1,20.905,20.98,4481,0
+TRNS.US,D,20181114,000000,20.51,20.7535,20.005,20.5,2831,0
+TRNS.US,D,20181115,000000,20.325,20.625,20.325,20.45,655,0
+TRNS.US,D,20181116,000000,20.2,20.305,19.61,19.8,11726,0
+TRNS.US,D,20181119,000000,20,20.5,19.7501,20.48,6625,0
+TRNS.US,D,20181120,000000,20.13,20.51,20,20.43,4438,0
+TRNS.US,D,20181121,000000,20.44,20.8511,20.385,20.6,14013,0
+TRNS.US,D,20181123,000000,19.92,20.495,19.75,20.25,7298,0
+TRNS.US,D,20181126,000000,20.21,20.6351,20.07,20.25,23743,0
+TRNS.US,D,20181127,000000,20.27,20.8374,20,20,18452,0
+TRNS.US,D,20181128,000000,20.43,21.359,20.21,20.21,23612,0
+TRNS.US,D,20181129,000000,20.3,21.4656,20.3,20.87,13790,0
+TRNS.US,D,20181130,000000,20.87,21.42,20.43,20.73,8418,0
+TRNS.US,D,20181203,000000,21,21.25,20.42,20.75,4917,0
+TRNS.US,D,20181204,000000,20.75,20.83,20.0788,20.59,17446,0
+TRNS.US,D,20181206,000000,20.32,21.25,20.32,20.55,13484,0
+TRNS.US,D,20181207,000000,20.69,20.99,20.4518,20.5,2867,0
+TRNS.US,D,20181210,000000,20.73,21.74,19.6208,20.86,5321,0
+TRNS.US,D,20181211,000000,21.17,21.75,19.1401,20.64,9481,0
+TRNS.US,D,20181212,000000,20.57,20.65,19.95,19.96,21891,0
+TRNS.US,D,20181213,000000,20.41,21.211,19.62,19.62,12911,0
+TRNS.US,D,20181214,000000,19.6,19.6,17.5573,19.35,17806,0
+TRNS.US,D,20181217,000000,19.35,20.2404,18.87,19.22,6671,0
+TRNS.US,D,20181218,000000,19.56,20.0175,19,19,20891,0
+TRNS.US,D,20181219,000000,19.89,19.89,19.22,19.24,1818,0
+TRNS.US,D,20181220,000000,19.33,19.49,18.34,18.4,12481,0
+TRNS.US,D,20181221,000000,18.78,19.32,17.65,18.93,23009,0
+TRNS.US,D,20181224,000000,18.8,18.8,18.8,18.8,780,0
+TRNS.US,D,20181226,000000,18.6,19.46,18.01,18.8,12460,0
+TRNS.US,D,20181227,000000,18.22,19,18.105,18.49,30245,0
+TRNS.US,D,20181228,000000,18.72,18.93,18.12,18.14,15524,0
+TRNS.US,D,20181231,000000,18.28,19.97,18.13,19.02,13377,0
+TRNS.US,D,20190102,000000,19,19.67,19,19.47,10919,0
+TRNS.US,D,20190103,000000,19.43,19.98,18.73,19.24,28497,0
+TRNS.US,D,20190104,000000,19.4,20,19,19.39,27134,0
+TRNS.US,D,20190107,000000,19.5,20.355,19.0039,20.135,26273,0
+TRNS.US,D,20190108,000000,20.43,20.44,19.3,19.9,10600,0
+TRNS.US,D,20190109,000000,19.83,20.35,19.36,19.81,11827,0
+TRNS.US,D,20190110,000000,19.79,21.29,19.7,20.91,22496,0
+TRNS.US,D,20190111,000000,20.96,21.5163,19.8338,21.43,17933,0
+TRNS.US,D,20190114,000000,21.44,21.5623,20.35,20.78,24837,0
+TRNS.US,D,20190115,000000,20.78,21.7395,20.4719,21.085,25637,0
+TRNS.US,D,20190116,000000,20.96,22.12,20.96,22.07,10736,0
+TRNS.US,D,20190117,000000,21.91,22,21,21.57,8730,0
+TRNS.US,D,20190118,000000,21.5,22.27,21.4,21.76,15451,0
+TRNS.US,D,20190122,000000,21.86,21.94,21.19,21.7,20549,0
+TRNS.US,D,20190123,000000,21.69,22.25,21.2806,22,23991,0
+TRNS.US,D,20190124,000000,22.04,22.04,19.5,21.64,39211,0
+TRNS.US,D,20190125,000000,21.83,22,20.6528,21.44,27412,0
+TRNS.US,D,20190128,000000,21.4,22.11,20.9965,21.9,19285,0
+TRNS.US,D,20190129,000000,21.95,22.05,21.0607,22,16250,0
+TRNS.US,D,20190130,000000,22,22.05,20.4816,21.97,14667,0
+TRNS.US,D,20190131,000000,21.99,22.64,21.53,22.4,32370,0
+TRNS.US,D,20190201,000000,22.4,23.35,22.11,23.25,32648,0
+TRNS.US,D,20190204,000000,23.04,24,22.58,23.99,18144,0
+TRNS.US,D,20190205,000000,23.5,24.25,21.2128,23.51,51164,0
+TRNS.US,D,20190206,000000,23.5,24.395,23.5,23.82,69354,0
+TRNS.US,D,20190207,000000,23.8,24.24,23.5,24.1,20602,0
+TRNS.US,D,20190208,000000,24.08,24.22,23.475,23.87,50221,0
+TRNS.US,D,20190211,000000,23.72,23.72,22.61,22.85,24035,0
+TRNS.US,D,20190212,000000,23.03,24.52,22.8301,24,85234,0
+TRNS.US,D,20190213,000000,24.46,24.49,24,24.36,21272,0
+TRNS.US,D,20190214,000000,24.37,24.37,24,24,36582,0
+TRNS.US,D,20190215,000000,24,24.49,23.91,24.08,34312,0
+TRNS.US,D,20190219,000000,24.2,24.4851,23.32,23.86,49274,0
+TRNS.US,D,20190220,000000,23.61,23.9,23.38,23.82,12597,0
+TRNS.US,D,20190221,000000,23.7,24.19,23.32,23.76,21404,0
+TRNS.US,D,20190222,000000,23.985,23.985,23.31,23.61,19119,0
+TRNS.US,D,20190225,000000,23.83,23.83,22.02,22.75,42371,0
+TRNS.US,D,20190226,000000,22.83,23.552,22.596,22.79,21136,0
+TRNS.US,D,20190227,000000,22.6444,23.22,22.482,22.9,31287,0
+TRNS.US,D,20190228,000000,22.72,23.19,22.636,23,11696,0
+TRNS.US,D,20190301,000000,23.01,23.8989,22.7501,23,34336,0
+TRNS.US,D,20190304,000000,23.09,23.5709,22.9101,23.36,18142,0
+TRNS.US,D,20190305,000000,23.2,23.64,23,23.3,12720,0
+TRNS.US,D,20190306,000000,23.3,23.59,23,23.18,16711,0
+TRNS.US,D,20190307,000000,22.85,23.46,22.85,23.13,16990,0
+TRNS.US,D,20190308,000000,23.27,23.27,23,23.2,10618,0
+TRNS.US,D,20190311,000000,23.15,23.9,23.02,23.15,28384,0
+TRNS.US,D,20190312,000000,23.18,23.18,22.51,22.57,31808,0
+TRNS.US,D,20190313,000000,22.68,23.025,22.67,22.99,10172,0
+TRNS.US,D,20190314,000000,22.81,22.97,22.56,22.75,9995,0
+TRNS.US,D,20190315,000000,22.76,23.14,22.75,22.97,28877,0
+TRNS.US,D,20190318,000000,22.96,23.44,22.77,23.33,16073,0
+TRNS.US,D,20190319,000000,23.3,23.52,23.25,23.26,9095,0
+TRNS.US,D,20190320,000000,23.26,23.5,23.25,23.25,8733,0
+TRNS.US,D,20190321,000000,23.3,23.56,23.18,23.31,11846,0
+TRNS.US,D,20190322,000000,23.49,23.98,23.25,23.52,7899,0
+TRNS.US,D,20190325,000000,23.4,23.8,22.865,23.5,59676,0
+TRNS.US,D,20190326,000000,23.5,24,22.7,22.98,11544,0
+TRNS.US,D,20190327,000000,22.93,22.93,22.1,22.6,30171,0
+TRNS.US,D,20190328,000000,22.48,22.89,22.32,22.72,7807,0
+TRNS.US,D,20190329,000000,22.67,23.24,22.62,22.98,15224,0
+TRNS.US,D,20190401,000000,22.94,23.1,22.52,22.85,18880,0
+TRNS.US,D,20190402,000000,22.81,22.94,22.5,22.89,16135,0
+TRNS.US,D,20190403,000000,22.9,23.23,22.75,23.18,22575,0
+TRNS.US,D,20190404,000000,23.1,23.7719,23.1,23.61,12694,0
+TRNS.US,D,20190405,000000,23.565,24.05,23.565,23.88,4854,0
+TRNS.US,D,20190408,000000,23.8,24.54,23.28,23.6,28451,0
+TRNS.US,D,20190409,000000,23.6,24.24,23.38,23.81,15086,0
+TRNS.US,D,20190410,000000,23.91,24.245,23.54,23.8,7907,0
+TRNS.US,D,20190411,000000,23.8,24.23,23.63,24.11,6029,0
+TRNS.US,D,20190412,000000,23.7301,24.24,23.7301,24.2,7952,0
+TRNS.US,D,20190415,000000,24.035,24.225,23.56,23.75,14606,0
+TRNS.US,D,20190416,000000,23.75,23.97,23.0172,23.8,24053,0
+TRNS.US,D,20190417,000000,23.73,24.22,23.395,23.95,23091,0
+TRNS.US,D,20190418,000000,24.2399,24.5,24,24.2,18335,0
+TRNS.US,D,20190422,000000,24.05,24.25,23.95,24.24,6904,0
+TRNS.US,D,20190423,000000,24.05,24.5,24.05,24.5,15036,0
+TRNS.US,D,20190424,000000,24.5,24.5,24.29,24.34,11969,0
+TRNS.US,D,20190425,000000,24.34,24.75,24.305,24.38,26535,0
+TRNS.US,D,20190426,000000,24.28,24.5,23.955,24.5,26312,0
+TRNS.US,D,20190429,000000,24.22,25.26,24.07,24.75,26679,0
+TRNS.US,D,20190430,000000,24.64,25,23.05,23.05,44685,0
+TRNS.US,D,20190501,000000,23.29,24.08,23.29,23.96,14824,0
+TRNS.US,D,20190502,000000,23.9299,24.13,23.42,24.1,8341,0
+TRNS.US,D,20190503,000000,23.95,24.35,23.57,24.13,8139,0
+TRNS.US,D,20190506,000000,23.89,24.3595,23.45,23.58,15886,0
+TRNS.US,D,20190507,000000,23.5,23.91,23.37,23.77,17377,0
+TRNS.US,D,20190508,000000,23.8,24.08,23.5,23.84,13732,0
+TRNS.US,D,20190509,000000,23.63,24.29,23.62,24.1,25685,0
+TRNS.US,D,20190510,000000,24.1,24.33,23.54,24.27,21655,0
+TRNS.US,D,20190513,000000,23.8417,24.36,23.8417,24.18,15306,0
+TRNS.US,D,20190514,000000,24.19,24.35,23.82,24.22,12016,0
+TRNS.US,D,20190515,000000,24.08,24.35,23.725,24.21,11818,0
+TRNS.US,D,20190516,000000,24.35,24.5,23.84,24.35,20013,0
+TRNS.US,D,20190517,000000,23.93,24.4,23.93,24.3,5834,0
+TRNS.US,D,20190520,000000,24.1,24.33,23.84,24.02,17029,0
+TRNS.US,D,20190521,000000,24.2,24.3,23.84,24.11,14849,0
+TRNS.US,D,20190522,000000,24.89,26.96,24.5,25.1,87280,0
+TRNS.US,D,20190523,000000,25.17,25.81,24.83,25.3,54779,0
+TRNS.US,D,20190524,000000,25.5873,25.89,24.27,24.9,38336,0
+TRNS.US,D,20190528,000000,25,25.34,24.75,25,45612,0
+TRNS.US,D,20190529,000000,24.59,25.1799,24.4008,24.59,18463,0
+TRNS.US,D,20190530,000000,24.83,24.9,24.34,24.9,27451,0
+TRNS.US,D,20190531,000000,24.8,24.8,24.4,24.8,19730,0
+TRNS.US,D,20190603,000000,24.72,25.2,24.12,24.85,37344,0
+TRNS.US,D,20190604,000000,24.85,25.2,24.47,24.77,43672,0
+TRNS.US,D,20190605,000000,24.96,25.2,24.73,25,40445,0
+TRNS.US,D,20190606,000000,24.9,25.1499,24.39,24.89,25970,0
+TRNS.US,D,20190607,000000,25.15,25.72,24.76,25.01,34940,0
+TRNS.US,D,20190610,000000,25.25,25.255,24.42,24.42,32849,0
+TRNS.US,D,20190611,000000,24.13,24.87,23.9,24.05,24981,0
+TRNS.US,D,20190612,000000,23.8875,24.94,23.6105,24.64,38231,0
+TRNS.US,D,20190613,000000,24.74,24.95,24.5,24.75,66099,0
+TRNS.US,D,20190614,000000,24.54,25.15,24.4031,25,46122,0
+TRNS.US,D,20190617,000000,24.89,26.21,24.85,25.34,92198,0
+TRNS.US,D,20190618,000000,25.4,27,25.4,26.43,76937,0
+TRNS.US,D,20190619,000000,26.27,26.95,26,26.5,26386,0
+TRNS.US,D,20190620,000000,26.61,26.9499,26.13,26.13,14281,0
+TRNS.US,D,20190621,000000,26.23,26.74,24.91,25.98,64808,0
+TRNS.US,D,20190624,000000,26,26.34,25.25,25.5,27298,0
+TRNS.US,D,20190625,000000,25.675,25.735,25.21,25.59,16316,0
+TRNS.US,D,20190626,000000,25.735,25.735,25.185,25.68,17966,0
+TRNS.US,D,20190627,000000,25.65,25.75,25.33,25.75,35902,0
+TRNS.US,D,20190628,000000,25.58,26.34,25.25,25.59,885799,0
+TRNS.US,D,20190701,000000,25.78,26.48,25.41,25.75,85601,0
+TRNS.US,D,20190702,000000,25.5,26.2655,25.495,26,45254,0
+TRNS.US,D,20190703,000000,26.06,26.4723,25.79,25.82,22740,0
+TRNS.US,D,20190705,000000,25.82,26.01,25.13,25.65,25271,0
+TRNS.US,D,20190708,000000,25.76,25.98,25.5,25.5,55682,0
+TRNS.US,D,20190709,000000,25.434,25.69,25.25,25.5,46358,0
+TRNS.US,D,20190710,000000,25.565,25.6499,24.88,25,35889,0
+TRNS.US,D,20190711,000000,25.01,25.49,25.0001,25.12,34041,0
+TRNS.US,D,20190712,000000,25.25,25.45,24.38,25.3,38162,0
+TRNS.US,D,20190715,000000,25.37,25.57,24.55,24.84,25766,0
+TRNS.US,D,20190716,000000,24.8778,25.15,24.765,24.98,17625,0
+TRNS.US,D,20190717,000000,25.07,25.07,24.61,24.99,29168,0
+TRNS.US,D,20190718,000000,24.97,25.05,24.36,24.51,23210,0
+TRNS.US,D,20190719,000000,24.42,24.9,23.69,24.08,29903,0
+TRNS.US,D,20190722,000000,24.08,24.45,23.04,23.99,59786,0
+TRNS.US,D,20190723,000000,23.9,24.09,23.49,23.65,25039,0
+TRNS.US,D,20190724,000000,23.51,23.98,23.22,23.73,41594,0
+TRNS.US,D,20190725,000000,23.74,23.89,23.31,23.53,44282,0
+TRNS.US,D,20190726,000000,23.48,23.705,22.92,23.56,34906,0
+TRNS.US,D,20190729,000000,23.38,23.6133,23.1,23.36,51492,0
+TRNS.US,D,20190730,000000,23.35,23.85,23.1182,23.6,46043,0
+TRNS.US,D,20190731,000000,23.5,24.25,23.39,23.82,50460,0
+TRNS.US,D,20190801,000000,23.6479,24.0919,22.92,23.08,28834,0
+TRNS.US,D,20190802,000000,23.39,23.39,22.21,23.02,19337,0
+TRNS.US,D,20190805,000000,22.8,23.19,22.57,22.63,20246,0
+TRNS.US,D,20190806,000000,23.28,23.75,22.5218,22.77,22943,0
+TRNS.US,D,20190807,000000,22.75,22.99,22.67,22.75,9627,0
+TRNS.US,D,20190808,000000,22.8638,23.4,22.75,23.02,16635,0
+TRNS.US,D,20190809,000000,23.02,23.25,22.75,23,24412,0
+TRNS.US,D,20190812,000000,22.91,23.205,22.7564,22.88,10491,0
+TRNS.US,D,20190813,000000,22.98,23.16,22.8001,22.89,9458,0
+TRNS.US,D,20190814,000000,22.8,23.7,21.55,23.36,36557,0
+TRNS.US,D,20190815,000000,23.3,23.769,23.205,23.35,71051,0
+TRNS.US,D,20190816,000000,23.44,23.44,22.01,22.13,27731,0
+TRNS.US,D,20190819,000000,22.12,23.23,22.12,23.02,21246,0
+TRNS.US,D,20190820,000000,22.8,23.17,22.35,22.47,16219,0
+TRNS.US,D,20190821,000000,22.64,22.64,21.75,22.11,20712,0
+TRNS.US,D,20190822,000000,22.11,22.57,21.55,22.35,30289,0
+TRNS.US,D,20190823,000000,22.27,22.6,21.23,21.5,18213,0
+TRNS.US,D,20190826,000000,21.1402,22.36,21.1402,22.3,18562,0
+TRNS.US,D,20190827,000000,22.4,22.57,21.93,22.03,23617,0
+TRNS.US,D,20190828,000000,21.98,22.9996,21.98,22.74,15404,0
+TRNS.US,D,20190829,000000,22.84,23.2,22.8,22.8,5436,0
+TRNS.US,D,20190830,000000,22.9,23.48,22.64,23.23,21057,0
+TRNS.US,D,20190903,000000,23,23.43,22.915,23.1,16944,0
+TRNS.US,D,20190904,000000,23.24,23.53,22.92,23.18,11711,0
+TRNS.US,D,20190905,000000,23.18,23.2,22.7278,22.98,27270,0
+TRNS.US,D,20190906,000000,20.87,23.1168,20.658,22.15,10339,0
+TRNS.US,D,20190909,000000,22.3,22.91,22.19,22.28,11058,0
+TRNS.US,D,20190910,000000,22.38,23.045,21.901,22.76,23170,0
+TRNS.US,D,20190911,000000,22.96,23.05,22.86,23,36825,0
+TRNS.US,D,20190912,000000,23,23,22.6598,23,18450,0
+TRNS.US,D,20190913,000000,22.98,23.04,22.915,23,44919,0
+TRNS.US,D,20190916,000000,22.95,23,22.16,22.37,21663,0
+TRNS.US,D,20190917,000000,22.36,22.93,22.02,22.73,28031,0
+TRNS.US,D,20190918,000000,23,23,22.34,22.66,14840,0
+TRNS.US,D,20190919,000000,22.75,23.48,22.3935,23.34,22282,0
+TRNS.US,D,20190920,000000,23.41,23.88,23.05,23.54,64880,0
+TRNS.US,D,20190923,000000,23.31,24,23.16,23.95,33437,0
+TRNS.US,D,20190924,000000,23.99,24.55,23.7454,24.52,39096,0
+TRNS.US,D,20190925,000000,24.51,25.2899,24.15,24.88,20889,0
+TRNS.US,D,20190926,000000,24.88,25.5,24.32,25.06,25742,0
+TRNS.US,D,20190927,000000,25.16,25.51,24.8037,24.83,13406,0
+TRNS.US,D,20190930,000000,25.04,26.11,25.04,25.61,88468,0
+TRNS.US,D,20191001,000000,25.68,26.1253,25.17,25.41,44294,0
+TRNS.US,D,20191002,000000,25.36,26.05,25.21,25.61,15565,0
+TRNS.US,D,20191003,000000,25.59,25.93,25.24,25.8,17558,0
+TRNS.US,D,20191004,000000,25.8,26.36,25.5,25.95,27318,0
+TRNS.US,D,20191007,000000,25.82,27.41,25.71,26.62,38405,0
+TRNS.US,D,20191008,000000,26.54,26.695,25.92,25.99,17205,0
+TRNS.US,D,20191009,000000,26.13,26.26,25.55,26.05,16148,0
+TRNS.US,D,20191010,000000,26.4,26.445,25.76,26.2,31124,0
+TRNS.US,D,20191011,000000,26.24,27.18,26.232,26.67,52602,0
+TRNS.US,D,20191014,000000,26.62,27,25.96,26.19,7438,0
+TRNS.US,D,20191015,000000,26.22,26.41,26.05,26.1,15770,0
+TRNS.US,D,20191016,000000,26.11,26.36,25.88,26.35,18293,0
+TRNS.US,D,20191017,000000,26.31,26.68,25.97,26.16,25592,0
+TRNS.US,D,20191018,000000,25.98,26.78,25.84,26.43,16126,0
+TRNS.US,D,20191021,000000,26.67,26.75,26.0905,26.64,15414,0
+TRNS.US,D,20191022,000000,26.42,26.61,25.71,26.27,12952,0
+TRNS.US,D,20191023,000000,28.09,29.29,27,29.18,67056,0
+TRNS.US,D,20191024,000000,29.44,30,29.3,29.88,37194,0
+TRNS.US,D,20191025,000000,29.82,30.24,29.235,30,32505,0
+TRNS.US,D,20191028,000000,30.036,30.35,29.9225,30.27,24583,0
+TRNS.US,D,20191029,000000,30.27,30.94,29.87,30.87,26351,0
+TRNS.US,D,20191030,000000,30.95,31.41,30.8493,31.05,32112,0
+TRNS.US,D,20191031,000000,31.32,31.5,30.76,31.34,90072,0
+TRNS.US,D,20191101,000000,31.32,31.5,29.55,29.77,26952,0
+TRNS.US,D,20191104,000000,29.8,30.47,29.55,30.08,33783,0
+TRNS.US,D,20191105,000000,30.09,31.14,30.0712,30.6,25529,0
+TRNS.US,D,20191106,000000,30.75,31.485,30.28,31.15,40998,0
+TRNS.US,D,20191107,000000,31.3,31.6671,30.58,30.8,14948,0
+TRNS.US,D,20191108,000000,30.8,31.21,30.355,30.56,30035,0
+TRNS.US,D,20191111,000000,30.53,30.7458,30.18,30.43,16116,0
+TRNS.US,D,20191112,000000,30.53,31.7349,30.53,31.18,47369,0
+TRNS.US,D,20191113,000000,31.38,32.36,30.92,31.62,40298,0
+TRNS.US,D,20191114,000000,31.59,31.96,31.0415,31.56,40516,0
+TRNS.US,D,20191115,000000,31.78,31.8975,31.06,31.79,16660,0
+TRNS.US,D,20191118,000000,31.7,32.06,31.62,31.885,15162,0
+TRNS.US,D,20191119,000000,32,32.11,31.4959,31.89,15359,0
+TRNS.US,D,20191120,000000,31.93,32.79,31.4702,32.08,33417,0
+TRNS.US,D,20191121,000000,32.3,32.64,31.71,32.01,13862,0
+TRNS.US,D,20191122,000000,32.1,32.85,31.57,32.58,25144,0
+TRNS.US,D,20191125,000000,32.58,33.55,32.18,33.49,19018,0
+TRNS.US,D,20191126,000000,33.5,33.9938,33.13,33.45,28381,0
+TRNS.US,D,20191127,000000,33.4725,33.5799,33,33.39,24856,0
+TRNS.US,D,20191129,000000,33.3,33.4797,31.2606,32.79,8088,0
+TRNS.US,D,20191202,000000,32.76,33.2269,32.5,32.8,19807,0
+TRNS.US,D,20191203,000000,32.69,32.69,32.29,32.63,8472,0
+TRNS.US,D,20191204,000000,32.73,33.25,32.41,32.79,18364,0
+TRNS.US,D,20191205,000000,32.58,33.56,32.55,33.23,23729,0
+TRNS.US,D,20191206,000000,32.7435,34.18,32.7435,33.58,48427,0
+TRNS.US,D,20191209,000000,33.58,33.755,33,33.22,15984,0
+TRNS.US,D,20191210,000000,33.38,33.38,32.895,33.06,16387,0
+TRNS.US,D,20191211,000000,32.84,32.995,32.78,32.88,16298,0
+TRNS.US,D,20191212,000000,33.02,33.05,32.53,32.89,16705,0
+TRNS.US,D,20191213,000000,32.71,32.87,32.15,32.26,24082,0
+TRNS.US,D,20191216,000000,32.3,32.82,32.15,32.31,17900,0
+TRNS.US,D,20191217,000000,32.55,32.55,32.29,32.42,9461,0
+TRNS.US,D,20191218,000000,32.2,32.59,31.88,32.47,16892,0
+TRNS.US,D,20191219,000000,32.723,32.723,32,32.47,16686,0
+TRNS.US,D,20191220,000000,32.49,32.61,32.12,32.35,29198,0
+TRNS.US,D,20191223,000000,32.2,32.39,31.8274,32.39,15871,0
+TRNS.US,D,20191224,000000,32.3,32.6158,32.3,32.36,5924,0
+TRNS.US,D,20191226,000000,32.3932,32.61,32.23,32.46,6953,0
+TRNS.US,D,20191227,000000,32.42,32.42,31.59,31.83,11774,0
+TRNS.US,D,20191230,000000,31.56,32.05,31.5237,31.97,10617,0
+TRNS.US,D,20191231,000000,31.775,32.16,31.6577,31.86,14215,0
+TRNS.US,D,20200102,000000,31.94,32.2,31.25,31.63,16966,0
+TRNS.US,D,20200103,000000,31.07,31.6,30.3,31.4,18432,0
+TRNS.US,D,20200106,000000,31.35,31.64,29.9972,31.46,14778,0
+TRNS.US,D,20200107,000000,31.23,31.62,30.95,31.4,20558,0
+TRNS.US,D,20200108,000000,31.3,31.63,31.1752,31.28,11086,0
+TRNS.US,D,20200109,000000,31.32,32.09,31.1934,31.25,16066,0
+TRNS.US,D,20200110,000000,31.25,31.6,30.94,31.15,10655,0
+TRNS.US,D,20200113,000000,31.4983,31.515,30.9592,31.5,14421,0
+TRNS.US,D,20200114,000000,31.46,31.74,31.14,31.14,10778,0
+TRNS.US,D,20200115,000000,31.28,31.75,31.0326,31.67,12428,0
+TRNS.US,D,20200116,000000,31.71,32.99,31.7,32.72,33951,0
+TRNS.US,D,20200117,000000,32.8,32.8,32.12,32.37,17104,0
+TRNS.US,D,20200121,000000,32.45,33.183,31.61,32.25,23175,0
+TRNS.US,D,20200122,000000,32.3307,32.6,32.1,32.6,62529,0
+TRNS.US,D,20200123,000000,32.49,32.87,32.4078,32.42,21403,0
+TRNS.US,D,20200124,000000,32.64,32.86,32.32,32.44,8718,0
+TRNS.US,D,20200127,000000,32.12,32.6029,31.9109,32.11,6847,0
+TRNS.US,D,20200128,000000,32.16,32.5833,31.95,32.27,6720,0
+TRNS.US,D,20200129,000000,32.27,32.7,31.46,31.5,10693,0
+TRNS.US,D,20200130,000000,31.36,31.645,30.07,30.18,16113,0
+TRNS.US,D,20200131,000000,30.8,32.6748,29.99,30.6,50998,0
+TRNS.US,D,20200203,000000,30.69,31.8262,30.65,30.7,15882,0
+TRNS.US,D,20200204,000000,30.87,31.415,30.48,30.48,22540,0
+TRNS.US,D,20200205,000000,30.59,32.58,29.91,30.82,19929,0
+TRNS.US,D,20200206,000000,30.84,32.98,30.84,32.9,28661,0
+TRNS.US,D,20200207,000000,32.6,32.98,31.22,32.29,37707,0
+TRNS.US,D,20200210,000000,32.02,32.3109,31.51,32.21,6593,0
+TRNS.US,D,20200211,000000,32.24,32.4219,31.403,31.65,11994,0
+TRNS.US,D,20200212,000000,31.74,31.95,30.545,31.6,10579,0
+TRNS.US,D,20200213,000000,31.45,32.41,30.2868,32.21,11998,0
+TRNS.US,D,20200214,000000,32.19,32.41,31.495,32.15,9813,0
+TRNS.US,D,20200218,000000,32.13,32.13,31.75,31.75,3665,0
+TRNS.US,D,20200219,000000,32.22,32.22,31.2,31.32,21284,0
+TRNS.US,D,20200220,000000,31.31,31.74,30.674,31.42,7793,0
+TRNS.US,D,20200221,000000,31.38,31.9865,31.04,31.04,10394,0
+TRNS.US,D,20200224,000000,30.72,30.93,30.07,30.26,11242,0
+TRNS.US,D,20200225,000000,30.26,30.4641,30.15,30.26,23537,0
+TRNS.US,D,20200226,000000,30.62,30.86,30,30.72,43583,0
+TRNS.US,D,20200227,000000,30.405,31.41,27.83,28.72,54432,0
+TRNS.US,D,20200228,000000,28.14,29.375,28.14,28.89,20160,0
+TRNS.US,D,20200302,000000,29.25,31.28,28.7762,31.28,33012,0
+TRNS.US,D,20200303,000000,31.16,31.5164,30.176,31.32,29367,0
+TRNS.US,D,20200304,000000,31.52,32.93,30.81,32.93,13373,0
+TRNS.US,D,20200305,000000,32.26,33,29.03,30.84,28762,0
+TRNS.US,D,20200306,000000,30.78,32.2466,30.42,31.23,26395,0
+TRNS.US,D,20200309,000000,30.37,30.59,27.995,28.7,24063,0
+TRNS.US,D,20200310,000000,29.23,29.5,26.52,29.07,37785,0
+TRNS.US,D,20200311,000000,27.4,28.884,26.22,27.83,22891,0
+TRNS.US,D,20200312,000000,26.62,27.221,23.43,25.01,25968,0
+TRNS.US,D,20200313,000000,25.86,26.58,23.769,25.95,35291,0
+TRNS.US,D,20200316,000000,23.65,25.77,21.38,22.3,40134,0
+TRNS.US,D,20200317,000000,22.71,28.17,21.77,28,35398,0
+TRNS.US,D,20200318,000000,26.26,26.26,16.5,20.26,79941,0
+TRNS.US,D,20200319,000000,20.56,25.8787,17.25,25,33575,0
+TRNS.US,D,20200320,000000,24.76,26.39,21.9,26.39,72795,0
+TRNS.US,D,20200323,000000,26.53,27.695,20.63,26.58,39521,0
+TRNS.US,D,20200324,000000,26.29,27.98,24.48,27.98,27348,0
+TRNS.US,D,20200325,000000,27.68,27.68,24.91,26.94,44827,0
+TRNS.US,D,20200326,000000,26.9,27.35,25.26,27.35,35781,0
+TRNS.US,D,20200327,000000,26.16,27.98,25.32,25.36,24418,0
+TRNS.US,D,20200330,000000,26.4,27.415,24.775,26.25,18075,0
+TRNS.US,D,20200331,000000,26.1,27.72,25.7,26.5,93347,0
+TRNS.US,D,20200401,000000,26.92,26.92,23.27,24.3,29130,0
+TRNS.US,D,20200402,000000,24.17,27.15,23.25,25.43,29713,0
+TRNS.US,D,20200403,000000,25.64,26.09,24.1973,24.82,21197,0
+TRNS.US,D,20200406,000000,25.39,26.86,25.3,26.4,21320,0
+TRNS.US,D,20200407,000000,26.9,26.92,24.106,25.68,23621,0
+TRNS.US,D,20200408,000000,25.8,26.21,23.73,26.04,17113,0
+TRNS.US,D,20200409,000000,25.635,26.85,24.9601,26.85,9386,0
+TRNS.US,D,20200413,000000,26.31,26.86,25.7903,26.55,46285,0
+TRNS.US,D,20200414,000000,26.86,26.92,26.16,26.2,13337,0
+TRNS.US,D,20200415,000000,25.55,25.55,24.22,24.5,33060,0
+TRNS.US,D,20200416,000000,24.46,24.47,23.445,24.24,31303,0
+TRNS.US,D,20200417,000000,24.8,26.68,24,26.49,21992,0
+TRNS.US,D,20200420,000000,25.4633,26.87,25.4633,26,14233,0
+TRNS.US,D,20200421,000000,25.74,26.45,25.51,26.32,11958,0
+TRNS.US,D,20200422,000000,26.05,26.56,26.05,26.32,8092,0
+TRNS.US,D,20200423,000000,26.06,26.96,26.04,26.96,37491,0
+TRNS.US,D,20200424,000000,26.59,26.916,26.335,26.76,5988,0
+TRNS.US,D,20200427,000000,26.67,27.1,26.44,27.1,22566,0
+TRNS.US,D,20200428,000000,27.1,28.29,26.95,27.66,22087,0
+TRNS.US,D,20200429,000000,28,31.77,27.4,28.67,29878,0
+TRNS.US,D,20200430,000000,28.01,30.0056,27.81,28.09,10878,0
+TRNS.US,D,20200501,000000,27.36,29.49,26.23,28.89,45295,0
+TRNS.US,D,20200504,000000,28.45,28.49,26.9601,27.99,15776,0
+TRNS.US,D,20200505,000000,27.71,27.7494,25.93,26.21,13444,0
+TRNS.US,D,20200506,000000,26.4,28.53,25.49,27.72,32623,0
+TRNS.US,D,20200507,000000,28.15,29.76,27.4,27.42,13436,0
+TRNS.US,D,20200508,000000,28.14,29.64,27.91,28.27,16786,0
+TRNS.US,D,20200511,000000,28.14,29.235,27.56,28.74,34799,0
+TRNS.US,D,20200512,000000,28.91,29.63,26.52,26.77,34710,0
+TRNS.US,D,20200513,000000,26.77,27.04,25.49,26.64,30003,0
+TRNS.US,D,20200514,000000,26.14,26.89,25.58,26.51,9096,0
+TRNS.US,D,20200515,000000,26.37,26.91,25.76,26.4,10579,0
+TRNS.US,D,20200518,000000,26.73,28.3399,26.73,27.23,34748,0
+TRNS.US,D,20200519,000000,26.89,27.87,26.29,26.29,27802,0
+TRNS.US,D,20200520,000000,27.08,27.6,24.96,27.34,25270,0
+TRNS.US,D,20200521,000000,27.75,27.75,24.5,24.7,71580,0
+TRNS.US,D,20200522,000000,25.13,25.97,24.613,25.4,65731,0
+TRNS.US,D,20200526,000000,26.12,26.13,24.75,25.05,92979,0
+TRNS.US,D,20200527,000000,25.21,26.15,24.84,25.55,66679,0
+TRNS.US,D,20200528,000000,25.63,25.81,25.31,25.5,49262,0
+TRNS.US,D,20200529,000000,25.36,25.67,24.78,25.04,18995,0
+TRNS.US,D,20200601,000000,25.2,25.89,24.75,24.75,25210,0
+TRNS.US,D,20200602,000000,24.85,25.85,24.75,25.09,25913,0
+TRNS.US,D,20200603,000000,25.49,25.9586,25.22,25.22,15918,0
+TRNS.US,D,20200604,000000,25.17,25.6735,25,25.16,20457,0
+TRNS.US,D,20200605,000000,25.84,26.63,25.55,26.15,27660,0
+TRNS.US,D,20200608,000000,26.44,28.3,26.25,28.12,21101,0
+TRNS.US,D,20200609,000000,27.63,28.247,26.76,26.76,9846,0
+TRNS.US,D,20200610,000000,26.42,27.6599,25.96,25.96,14804,0
+TRNS.US,D,20200611,000000,25.41,26.39,24.88,25.3,28542,0
+TRNS.US,D,20200612,000000,26.08,26.08,24.63,25.35,28289,0
+TRNS.US,D,20200615,000000,25.15,26.08,25.08,26.08,11913,0
+TRNS.US,D,20200616,000000,26.26,26.803,25.95,26.8,13904,0
+TRNS.US,D,20200617,000000,26.62,26.9999,24.85,25.3,24131,0
+TRNS.US,D,20200618,000000,25.22,25.555,24.5,24.73,42603,0
+TRNS.US,D,20200619,000000,25.08,25.45,24.01,24.36,59058,0
+TRNS.US,D,20200622,000000,24.32,24.78,24.1,24.26,44791,0
+TRNS.US,D,20200623,000000,24.41,24.9799,24.05,24.25,26595,0
+TRNS.US,D,20200624,000000,24.08,24.5194,23.46,23.46,21128,0
+TRNS.US,D,20200625,000000,23.44,23.85,23.43,23.75,9486,0
+TRNS.US,D,20200626,000000,23.53,23.8862,22.87,23.05,134037,0
+TRNS.US,D,20200629,000000,23.24,25.62,23.24,25.62,17319,0
+TRNS.US,D,20200630,000000,25.24,26.01,24.775,25.86,62224,0
+TRNS.US,D,20200701,000000,25.95,25.9994,24.95,25.21,12050,0
+TRNS.US,D,20200702,000000,25.42,25.42,24.8,25.27,9999,0
+TRNS.US,D,20200706,000000,25.48,25.78,24.78,25.66,17039,0
+TRNS.US,D,20200707,000000,25.44,25.8,24.61,24.61,15498,0
+TRNS.US,D,20200708,000000,24.83,24.975,23.81,24.37,10144,0
+TRNS.US,D,20200709,000000,24.46,24.46,23.25,23.68,14164,0
+TRNS.US,D,20200710,000000,23.48,24.47,23.25,24.2,7851,0
+TRNS.US,D,20200713,000000,24.31,26.41,24.31,25.54,18034,0
+TRNS.US,D,20200714,000000,25.78,26.13,25.21,25.88,10327,0
+TRNS.US,D,20200715,000000,26.31,28.515,26.22,27.32,41797,0
+TRNS.US,D,20200716,000000,27.77,27.77,25.76,26.96,24840,0
+TRNS.US,D,20200717,000000,26.63,27.335,26.06,26.06,18218,0
+TRNS.US,D,20200720,000000,26.23,27.8,26.23,27.7,19310,0
+TRNS.US,D,20200721,000000,28.06,28.07,26.55,27.08,18505,0
+TRNS.US,D,20200722,000000,27.44,28.7,27.31,28.23,27571,0
+TRNS.US,D,20200723,000000,28.5,29.46,27.925,29.03,26112,0
+TRNS.US,D,20200724,000000,29.05,30.31,26.15,30.06,26512,0
+TRNS.US,D,20200727,000000,30.3,30.55,29.3905,30.55,15736,0
+TRNS.US,D,20200728,000000,30.45,30.45,29.09,29.49,25878,0
+TRNS.US,D,20200729,000000,29.49,29.6571,28.525,29,10340,0
+TRNS.US,D,20200730,000000,28.71,28.89,27.33,28.69,10698,0
+TRNS.US,D,20200731,000000,28.8,28.9654,27,27.9,15640,0
+TRNS.US,D,20200803,000000,28.46,29.0345,27.45,28,15584,0
+TRNS.US,D,20200804,000000,28.42,28.55,27.8201,28.19,6636,0
+TRNS.US,D,20200805,000000,28.55,28.66,26.6901,28.6,18459,0
+TRNS.US,D,20200806,000000,28.16,28.225,27.7868,28.2,2360,0
+TRNS.US,D,20200807,000000,28.18,28.7,27.85,28.2,17023,0
+TRNS.US,D,20200810,000000,27.94,28.67,27.75,27.75,16938,0
+TRNS.US,D,20200811,000000,28.15,29.1,27.8,27.86,31982,0
+TRNS.US,D,20200812,000000,27.86,28.75,26.98,28.74,27285,0
+TRNS.US,D,20200813,000000,28.75,29.25,28.44,29.25,29440,0
+TRNS.US,D,20200814,000000,29.25,30.3,29.25,30.3,35213,0
+TRNS.US,D,20200817,000000,30.4,31,30.28,30.8,23081,0
+TRNS.US,D,20200818,000000,30.79,31,30.01,30.76,19476,0
+TRNS.US,D,20200819,000000,30.97,31.04,30.635,30.78,12426,0
+TRNS.US,D,20200820,000000,30.7,31,30.09,30.8,16869,0
+TRNS.US,D,20200821,000000,30.7,30.75,29.3605,29.63,24741,0
+TRNS.US,D,20200824,000000,30.02,30.02,28.57,29.23,7436,0
+TRNS.US,D,20200825,000000,29.35,30.35,28.88,29.1,14440,0
+TRNS.US,D,20200826,000000,29.27,29.85,28.804,29.67,14645,0
+TRNS.US,D,20200827,000000,29.52,29.73,27.76,29.73,29379,0
+TRNS.US,D,20200828,000000,29.24,30.191,28.7,29.35,11167,0
+TRNS.US,D,20200831,000000,29.09,29.97,28.84,29.41,37257,0
+TRNS.US,D,20200901,000000,29.52,29.76,29.14,29.45,8229,0
+TRNS.US,D,20200902,000000,29.34,30.77,29.34,30.5,13504,0
+TRNS.US,D,20200903,000000,29.2405,30.26,29.1315,29.46,5076,0
+TRNS.US,D,20200904,000000,29.76,29.76,28.43,29.07,5357,0
+TRNS.US,D,20200908,000000,28.64,29.825,28.32,28.52,5111,0
+TRNS.US,D,20200909,000000,28.5,29.265,28.5,28.5,12117,0
+TRNS.US,D,20200910,000000,28.25,28.77,28.25,28.48,4577,0
+TRNS.US,D,20200911,000000,28.69,28.9,28.38,28.54,8042,0
+TRNS.US,D,20200914,000000,28.62,29.2,28.18,29.2,21246,0
+TRNS.US,D,20200915,000000,29.08,29.3077,28.85,29.11,13093,0
+TRNS.US,D,20200916,000000,29.12,29.73,29,29.44,13527,0
+TRNS.US,D,20200917,000000,29.6,30.24,28.75,29.9,298020,0
+TRNS.US,D,20200918,000000,30.29,31.45,29.1,29.76,31194,0
+TRNS.US,D,20200921,000000,29.22,30.91,28.56,29.4,20097,0
+TRNS.US,D,20200922,000000,30.105,30.12,29,29.76,14486,0
+TRNS.US,D,20200923,000000,29.24,29.37,28.96,29.05,21605,0
+TRNS.US,D,20200924,000000,29.3,29.54,28.9,29.29,7678,0
+TRNS.US,D,20200925,000000,29.1,29.73,29.1,29.18,7211,0
+TRNS.US,D,20200928,000000,29.63,30.25,29.63,29.63,10397,0
+TRNS.US,D,20200929,000000,29.3961,29.555,29.3,29.3,6543,0
+TRNS.US,D,20200930,000000,29.4362,29.47,29.1,29.3,48172,0
+TRNS.US,D,20201001,000000,29.4846,29.8985,29.05,29.39,21893,0
+TRNS.US,D,20201002,000000,29.05,29.49,29.05,29.06,7965,0
+TRNS.US,D,20201005,000000,29.11,29.535,29.1,29.31,8673,0
+TRNS.US,D,20201006,000000,29.49,29.625,29.05,29.05,11992,0
+TRNS.US,D,20201007,000000,29.05,29.35,28.7,28.9,25446,0
+TRNS.US,D,20201008,000000,28.98,29.325,28.76,28.78,10534,0
+TRNS.US,D,20201009,000000,29.06,29.385,28.5101,29.09,7354,0
+TRNS.US,D,20201012,000000,29.14,29.15,28.5,28.68,7366,0
+TRNS.US,D,20201013,000000,28.59,28.59,27.85,28.32,5699,0
+TRNS.US,D,20201014,000000,28.255,28.6,28.0098,28.1,33963,0
+TRNS.US,D,20201015,000000,27.51,28.78,27.51,28.4,7831,0
+TRNS.US,D,20201016,000000,28.25,28.67,28.25,28.51,4265,0
+TRNS.US,D,20201019,000000,28.565,28.885,27.55,27.55,3774,0
+TRNS.US,D,20201020,000000,27.9,27.9,27.45,27.47,6894,0
+TRNS.US,D,20201021,000000,27.03,27.36,27.03,27.2,6298,0
+TRNS.US,D,20201022,000000,26.6929,27.77,26.6929,27.41,10459,0
+TRNS.US,D,20201023,000000,27.42,27.51,26.75,27.09,18202,0
+TRNS.US,D,20201026,000000,27.09,27.63,26.9411,27.5,10119,0
+TRNS.US,D,20201027,000000,28.8,28.8,27.5,27.56,7916,0
+TRNS.US,D,20201028,000000,26.94,29.85,26.0501,29.84,24732,0
+TRNS.US,D,20201029,000000,29.81,31.25,29.63,31,20509,0
+TRNS.US,D,20201030,000000,30.84,31.395,30.75,30.91,26273,0
+TRNS.US,D,20201102,000000,31.03,31.38,31.03,31.28,8228,0
+TRNS.US,D,20201103,000000,31.4,31.5,30.9,31.48,85933,0
+TRNS.US,D,20201104,000000,31.15,31.15,29.71,30.4,10363,0
+TRNS.US,D,20201105,000000,30.7,31.5,30.275,31.35,23231,0
+TRNS.US,D,20201106,000000,31.44,31.5,30.4875,30.5,8409,0
+TRNS.US,D,20201109,000000,31.3,31.88,29.94,30.43,20333,0
+TRNS.US,D,20201110,000000,30.86,32.78,30.46,32.17,69682,0
+TRNS.US,D,20201111,000000,32.15,32.335,31.4,32.19,18653,0
+TRNS.US,D,20201112,000000,32.15,32.43,31.82,31.97,18947,0
+TRNS.US,D,20201113,000000,32,32.3,31.76,32.02,10758,0
+TRNS.US,D,20201116,000000,32.41,32.9,32.3893,32.9,20513,0
+TRNS.US,D,20201117,000000,32.37,33.755,32,32.92,43891,0
+TRNS.US,D,20201118,000000,33.16,33.54,31.75,32,10788,0
+TRNS.US,D,20201119,000000,32.03,32.03,30,30.7,42339,0
+TRNS.US,D,20201120,000000,30.39,31.64,30.12,31.03,26880,0
+TRNS.US,D,20201123,000000,32,32.09,31.74,31.86,5686,0
+TRNS.US,D,20201124,000000,31.64,33.2667,31.6,32.34,19196,0
+TRNS.US,D,20201125,000000,32.46,32.46,31.57,31.57,9331,0
+TRNS.US,D,20201127,000000,31.62,31.84,31.595,31.78,3748,0
+TRNS.US,D,20201130,000000,31.5601,31.98,31.5601,31.7,7447,0
+TRNS.US,D,20201201,000000,32,32.01,31.29,31.4,7601,0
+TRNS.US,D,20201202,000000,31.39,31.63,31.1,31.39,14254,0
+TRNS.US,D,20201203,000000,31.13,31.96,31.13,31.7,6916,0
+TRNS.US,D,20201204,000000,32.05,32.95,32.05,32.45,9014,0
+TRNS.US,D,20201207,000000,32.76,34.02,32.33,33.7,53785,0
+TRNS.US,D,20201208,000000,34.04,36.1,32.88,35.92,114999,0
+TRNS.US,D,20201209,000000,36.2,36.4,34.125,34.52,58142,0
+TRNS.US,D,20201210,000000,34.48,35.5,34.0652,34.36,31161,0
+TRNS.US,D,20201211,000000,34.44,35.24,33.9,34.24,32465,0
+TRNS.US,D,20201214,000000,34.34,35.25,34.0883,34.72,21254,0
+TRNS.US,D,20201215,000000,35.18,36.49,34.785,35.89,44089,0
+TRNS.US,D,20201216,000000,35.61,35.7991,34.505,34.73,27589,0
+TRNS.US,D,20201217,000000,34.8,35.5,34.8,35.16,15264,0
+TRNS.US,D,20201218,000000,35.07,35.5,34.11,34.11,46358,0
+TRNS.US,D,20201221,000000,33.37,33.725,33.0225,33.7,17296,0
+TRNS.US,D,20201222,000000,33.6,33.98,33.5,33.73,8346,0
+TRNS.US,D,20201223,000000,33.74,34.0038,32.65,33.28,48315,0
+TRNS.US,D,20201224,000000,33.43,33.4742,32.255,33.03,8850,0
+TRNS.US,D,20201228,000000,34.6227,34.6227,32.8,33.96,14189,0
+TRNS.US,D,20201229,000000,34.1999,34.265,33.495,34.13,19839,0
+TRNS.US,D,20201230,000000,34.2,34.2,33.3,33.61,54009,0
+TRNS.US,D,20201231,000000,33.525,35.2,33.525,34.68,33100,0
+TRNS.US,D,20210104,000000,35.11,35.35,33.44,34.17,18333,0
+TRNS.US,D,20210105,000000,34.3,35.16,34.3,34.9,26469,0
+TRNS.US,D,20210106,000000,35.08,35.8,32.5404,34.89,62581,0
+TRNS.US,D,20210107,000000,35,35.29,34.1601,34.94,20063,0
+TRNS.US,D,20210108,000000,35,35.55,34.41,34.62,7106,0
+TRNS.US,D,20210111,000000,34.19,34.55,33.59,34.05,15238,0
+TRNS.US,D,20210112,000000,34.345,34.35,33.79,34,17239,0
+TRNS.US,D,20210113,000000,34.142,34.142,33.26,33.49,11829,0
+TRNS.US,D,20210114,000000,33.71,34.64,33.67,33.87,12786,0
+TRNS.US,D,20210115,000000,33.49,35.5,32.96,35.4,75111,0
+TRNS.US,D,20210119,000000,36.15,36.7,35.32,36.7,66779,0
+TRNS.US,D,20210120,000000,36.96,37,36.33,36.7,28300,0
+TRNS.US,D,20210121,000000,36.5,37,36.5,36.8,16950,0
+TRNS.US,D,20210122,000000,36.35,37.42,36.305,37.42,20142,0
+TRNS.US,D,20210125,000000,37.15,37.65,37.01,37.1,27040,0
+TRNS.US,D,20210126,000000,37.25,37.25,35.7101,36.01,29357,0
+TRNS.US,D,20210127,000000,35.45,35.72,34.54,35.36,21530,0
+TRNS.US,D,20210128,000000,35.6,37.03,35.6,36.68,64691,0
+TRNS.US,D,20210129,000000,36.69,37,35.28,36.57,18393,0
+TRNS.US,D,20210201,000000,36.39,37.5,34.4407,37.5,15812,0
+TRNS.US,D,20210202,000000,37.41,37.81,36.82,37.81,22810,0
+TRNS.US,D,20210203,000000,38.23,41.4,38,40.75,212772,0
+TRNS.US,D,20210204,000000,42.26,42.26,40.33,40.75,28030,0
+TRNS.US,D,20210205,000000,40.37,43,39.625,43,121382,0
+TRNS.US,D,20210208,000000,42.26,44.46,41.4381,43.45,82075,0
+TRNS.US,D,20210209,000000,43.24,43.98,42.8274,43.65,25021,0
+TRNS.US,D,20210210,000000,44,44,42.285,43,37261,0
+TRNS.US,D,20210211,000000,43.1,43.25,42.4299,43.2,21338,0
+TRNS.US,D,20210212,000000,43.8699,43.89,41.976,43.11,40571,0
+TRNS.US,D,20210216,000000,43.03,43.3,42.7,43,28452,0
+TRNS.US,D,20210217,000000,42.62,44,42.62,43.5,70564,0
+TRNS.US,D,20210218,000000,43.37,44.81,42.88,43.49,46185,0
+TRNS.US,D,20210219,000000,43.59,44.95,43.505,44.33,27382,0
+TRNS.US,D,20210222,000000,44.08,45.2565,44.08,44.61,57105,0
+TRNS.US,D,20210223,000000,44.75,44.75,44.2,44.2,20062,0
+TRNS.US,D,20210224,000000,43.535,44.74,43.535,44.7,19272,0
+TRNS.US,D,20210225,000000,44.46,44.66,43.2027,44.31,22693,0
+TRNS.US,D,20210226,000000,43.77,45.6,43.735,44.83,95864,0
+TRNS.US,D,20210301,000000,45.66,45.9,44.88,45.9,25131,0
+TRNS.US,D,20210302,000000,45.8,46.39,45.145,45.63,17905,0
+TRNS.US,D,20210303,000000,45.58,46.23,45.19,45.8,31209,0
+TRNS.US,D,20210304,000000,45.8,46,45.25,45.5,31601,0
+TRNS.US,D,20210305,000000,45.9,45.95,45,45.59,100793,0
+TRNS.US,D,20210308,000000,45.61,45.865,45.4,45.78,31465,0
+TRNS.US,D,20210309,000000,46.6,46.91,45.6888,46.8,69230,0
+TRNS.US,D,20210310,000000,47.2,49.4,47.1111,48.88,62198,0
+TRNS.US,D,20210311,000000,49.25,49.25,48.145,49.08,145851,0
+TRNS.US,D,20210312,000000,49.03,49.5,48.37,48.97,25765,0
+TRNS.US,D,20210315,000000,48.66,49,48.4047,48.55,12877,0
+TRNS.US,D,20210316,000000,48.82,49.59,48.625,49.49,24069,0
+TRNS.US,D,20210317,000000,49.57,50.35,49,49.65,23165,0
+TRNS.US,D,20210318,000000,49.66,51,49.505,50.95,50387,0
+TRNS.US,D,20210319,000000,51.46,54.15,50.435,51.85,177146,0
+TRNS.US,D,20210322,000000,52.11,52.11,50.85,51.13,33557,0
+TRNS.US,D,20210323,000000,50.67,52.21,50.665,50.69,110500,0
+TRNS.US,D,20210324,000000,50.94,52.74,50.125,51.01,65693,0
+TRNS.US,D,20210325,000000,50.83,53.26,50.83,53.26,61538,0
+TRNS.US,D,20210326,000000,53.5,53.99,52.08,53.17,56466,0
+TRNS.US,D,20210329,000000,52.07,53.31,51.7,51.75,55525,0
+TRNS.US,D,20210330,000000,51.82,51.82,49.08,50.1,59744,0
+TRNS.US,D,20210331,000000,49.96,51.065,48.84,49.08,134704,0
+TRNS.US,D,20210401,000000,49.17,50.11,48.47,48.91,33417,0
+TRNS.US,D,20210405,000000,49.06,49.96,48.67,49.06,36803,0
+TRNS.US,D,20210406,000000,49.14,49.18,48.44,48.64,16391,0
+TRNS.US,D,20210407,000000,48.58,48.94,46.9838,47.82,33111,0
+TRNS.US,D,20210408,000000,48.06,48.75,47.51,48.11,16817,0
+TRNS.US,D,20210409,000000,48.1,49.9,47.87,49.75,39921,0
+TRNS.US,D,20210412,000000,49.52,49.7,48.9474,49.2,19373,0
+TRNS.US,D,20210413,000000,49.33,49.73,48.5,49.47,14674,0
+TRNS.US,D,20210414,000000,49.5,50.1,48.975,49.81,15156,0
+TRNS.US,D,20210415,000000,49.65,50.56,49.42,49.91,69345,0
+TRNS.US,D,20210416,000000,50.2,50.27,48.53,48.98,22766,0
+TRNS.US,D,20210419,000000,48.15,49.02,47.51,49,25316,0
+TRNS.US,D,20210420,000000,48.83,48.83,47.75,48.09,8782,0
+TRNS.US,D,20210421,000000,46.03,49.25,46.03,49.1,20468,0
+TRNS.US,D,20210422,000000,49.09,50.085,47.07,49.82,48929,0
+TRNS.US,D,20210423,000000,50.07,50.9535,49.54,50.1,69494,0
+TRNS.US,D,20210426,000000,50.15,50.5,49.63,50.15,28058,0
+TRNS.US,D,20210427,000000,50.6,51.5,49.9208,51.08,18268,0
+TRNS.US,D,20210428,000000,50.98,51.46,50.295,50.83,47369,0
+TRNS.US,D,20210429,000000,51.29,51.3,49.9,50.51,42435,0
+TRNS.US,D,20210430,000000,50.41,52.07,49.44,50,43202,0
+TRNS.US,D,20210503,000000,50.26,51.28,49.23,50.42,25745,0
+TRNS.US,D,20210504,000000,49.55,50.54,48.99,49.6,27664,0
+TRNS.US,D,20210505,000000,49.92,50.1886,49.035,49.2,12249,0
+TRNS.US,D,20210506,000000,48.98,49.48,48.34,48.83,26100,0
+TRNS.US,D,20210507,000000,48.89,49.549,48,49.06,24698,0
+TRNS.US,D,20210510,000000,49,49.422,47.11,48.52,44112,0
+TRNS.US,D,20210511,000000,49.471,49.471,46.73,48.17,25549,0
+TRNS.US,D,20210512,000000,48.245,48.245,47.04,47.14,20105,0
+TRNS.US,D,20210513,000000,46.64,47.93,46.17,47.73,33330,0
+TRNS.US,D,20210514,000000,47.76,48.5,46.86,48.4,25901,0
+TRNS.US,D,20210517,000000,48.16,48.97,47.6301,48.34,14974,0
+TRNS.US,D,20210518,000000,48.69,48.82,47.05,47.47,42537,0
+TRNS.US,D,20210519,000000,50.7,56.6329,49.84,55.99,104448,0
+TRNS.US,D,20210520,000000,56.53,57.74,54.5,57.33,64591,0
+TRNS.US,D,20210521,000000,57.94,58.4899,55.7923,56.98,65206,0
+TRNS.US,D,20210524,000000,57,57.43,55.72,55.92,40992,0
+TRNS.US,D,20210525,000000,56.24,56.33,54.16,54.57,53673,0
+TRNS.US,D,20210526,000000,55,55,53.8,54.21,28678,0
+TRNS.US,D,20210527,000000,54.5,54.74,53.8,53.91,21445,0
+TRNS.US,D,20210528,000000,53.84,54.0325,52.61,52.84,24678,0
+TRNS.US,D,20210601,000000,53.32,56.2787,52.73,54.97,55367,0
+TRNS.US,D,20210602,000000,55.4,55.6527,54,54.46,35662,0
+TRNS.US,D,20210603,000000,54.23,55.27,53.5,55.16,16103,0
+TRNS.US,D,20210604,000000,55.52,56.08,54.1317,55.895,25758,0
+TRNS.US,D,20210607,000000,55.75,56.9799,55.25,56.28,16706,0
+TRNS.US,D,20210608,000000,56.56,56.56,55.57,55.57,12338,0
+TRNS.US,D,20210609,000000,55.39,56.33,54.44,54.44,10154,0
+TRNS.US,D,20210610,000000,54.45,55.1203,54.1,54.33,11441,0
+TRNS.US,D,20210611,000000,54.25,55.32,54.25,54.38,18625,0
+TRNS.US,D,20210614,000000,54.6,56.5659,54.6,54.87,25783,0
+TRNS.US,D,20210615,000000,55.1,55.38,54.65,55.33,14586,0
+TRNS.US,D,20210616,000000,55.19,56.13,55.02,55.02,34605,0
+TRNS.US,D,20210617,000000,55.31,56.08,54.44,55.09,21948,0
+TRNS.US,D,20210618,000000,54.45,56.51,53.82,56.35,67264,0
+TRNS.US,D,20210621,000000,56.26,57,54.89,55.6,38343,0
+TRNS.US,D,20210622,000000,55.33,55.54,53.9,55.1,28125,0
+TRNS.US,D,20210623,000000,54.73,56.7,54.73,55.55,23889,0
+TRNS.US,D,20210624,000000,55.12,56,55.12,56,16343,0
+TRNS.US,D,20210625,000000,55.9,59.63,55.9,57.6,129805,0
+TRNS.US,D,20210628,000000,57.93,58,54.59,54.85,22040,0
+TRNS.US,D,20210629,000000,55.07,56.047,54.62,55.22,13248,0
+TRNS.US,D,20210630,000000,55.13,56.96,54.965,56.51,41260,0
+TRNS.US,D,20210701,000000,56.56,58.89,56.56,58.1,22688,0
+TRNS.US,D,20210702,000000,58.4,58.69,56.57,57.54,15505,0
+TRNS.US,D,20210706,000000,57.83,58.5,55.82,58.02,27291,0
+TRNS.US,D,20210707,000000,58.26,62.83,57.865,62.4,97756,0
+TRNS.US,D,20210708,000000,61.6,63.39,60.785,62.75,93936,0
+TRNS.US,D,20210709,000000,63.41,63.4633,61.93,63.2,19193,0
+TRNS.US,D,20210712,000000,63.2,65.3844,62.79,64.02,58308,0
+TRNS.US,D,20210713,000000,64.22,64.99,60.81,60.81,17801,0
+TRNS.US,D,20210714,000000,61,61.1,58.01,58.93,27307,0
+TRNS.US,D,20210715,000000,58.3,59.285,56.99,58.32,25395,0
+TRNS.US,D,20210716,000000,58.77,60.32,58.12,59.14,30131,0
+TRNS.US,D,20210719,000000,58.42,60.185,58.08,59.13,16983,0
+TRNS.US,D,20210720,000000,59.24,61.61,58.9898,60.26,22795,0
+TRNS.US,D,20210721,000000,60.73,61.46,60.455,61.09,8777,0
+TRNS.US,D,20210722,000000,61.55,61.55,60.22,60.47,10508,0
+TRNS.US,D,20210723,000000,60.58,61.35,60.4301,61.35,5414,0
+TRNS.US,D,20210726,000000,61.08,61.5348,60.0126,60.62,9033,0
+TRNS.US,D,20210727,000000,60.96,61.0005,59.55,60.37,10821,0
+TRNS.US,D,20210728,000000,62.02,63.07,60.085,63.07,27804,0
+TRNS.US,D,20210729,000000,63.35,64.56,61.58,61.93,27174,0
+TRNS.US,D,20210730,000000,62.12,63.85,62.12,63.85,13122,0
+TRNS.US,D,20210802,000000,64.35,65.39,64,65.27,37631,0
+TRNS.US,D,20210803,000000,65.4,65.4,61.17,62.59,44392,0
+TRNS.US,D,20210804,000000,62.58,64.93,61.22,64.8,13118,0
+TRNS.US,D,20210805,000000,64.9,65.6,62.78,64.79,18673,0
+TRNS.US,D,20210806,000000,64.5,65.7412,64.36,65.08,13988,0
+TRNS.US,D,20210809,000000,64.95,65.095,64.56,64.56,7620,0
+TRNS.US,D,20210810,000000,64.56,66.17,64.4401,65.58,30028,0
+TRNS.US,D,20210811,000000,65.99,66.65,64.915,66.65,41727,0
+TRNS.US,D,20210812,000000,66.65,68,66.5448,67.905,36348,0
+TRNS.US,D,20210813,000000,67.57,68.055,67.5,67.95,20249,0
+TRNS.US,D,20210816,000000,67.38,67.63,65.43,65.7,27401,0
+TRNS.US,D,20210817,000000,65.86,66.07,62.79,64.42,21292,0
+TRNS.US,D,20210818,000000,64.31,65.11,63.12,63.88,13164,0
+TRNS.US,D,20210819,000000,63.93,65.03,62.765,64.09,30048,0
+TRNS.US,D,20210820,000000,63.78,65.33,63.76,64.97,37139,0
+TRNS.US,D,20210823,000000,65.38,66.83,64.59,65.94,8443,0
+TRNS.US,D,20210824,000000,66.36,67.4,64.69,66.39,10167,0
+TRNS.US,D,20210825,000000,66.5,66.76,66.115,66.76,9429,0
+TRNS.US,D,20210826,000000,67.09,67.09,65.66,66.64,7986,0
+TRNS.US,D,20210827,000000,66.64,66.7,65.67,66.65,15411,0
+TRNS.US,D,20210830,000000,66.7,67.5,66.451,66.57,17457,0
+TRNS.US,D,20210831,000000,67.09,68.09,66.67,67.76,11089,0
+TRNS.US,D,20210901,000000,67.8,68.09,66.11,68.09,8930,0
+TRNS.US,D,20210902,000000,68.25,68.4,66.44,67.89,18122,0
+TRNS.US,D,20210903,000000,67.56,67.94,66.705,67.43,11500,0
+TRNS.US,D,20210907,000000,67,67.11,65.57,66.09,9848,0
+TRNS.US,D,20210908,000000,66.16,66.6625,64.68,66.01,12922,0
+TRNS.US,D,20210909,000000,65.9,66.01,64.48,65.06,16380,0
+TRNS.US,D,20210910,000000,65.4224,65.985,64.17,64.26,17780,0
+TRNS.US,D,20210913,000000,64.63,64.65,63.05,64.11,13464,0
+TRNS.US,D,20210914,000000,64.09,64.09,62.0201,63.1,18875,0
+TRNS.US,D,20210915,000000,63.41,66.74,61.972,66.55,28198,0
+TRNS.US,D,20210916,000000,66.74,66.74,63.18,64.62,21680,0
+TRNS.US,D,20210917,000000,65.25,65.99,62.825,64.33,141262,0
+TRNS.US,D,20210920,000000,63.49,64.39,61.66,62.05,24815,0
+TRNS.US,D,20210921,000000,62.4,63.41,61.59,61.75,22005,0
+TRNS.US,D,20210922,000000,61.44,64.58,61.44,64.11,31530,0
+TRNS.US,D,20210923,000000,64.16,65.79,62.38,64.16,36778,0
+TRNS.US,D,20210924,000000,64.4,64.87,63.855,64.5,11344,0
+TRNS.US,D,20210927,000000,64.1,66,64.1,65.02,14291,0
+TRNS.US,D,20210928,000000,64.5,65.13,63.22,63.41,51306,0
+TRNS.US,D,20210929,000000,64.08,66.429,63.41,65.6,22444,0
+TRNS.US,D,20210930,000000,66.06,67.1651,63.5,64.48,48626,0
+TRNS.US,D,20211001,000000,65.65,65.815,64.43,65.36,11304,0
+TRNS.US,D,20211004,000000,64.92,66.39,64.1,64.87,19723,0
+TRNS.US,D,20211005,000000,66.49,66.99,65.15,66.92,17065,0
+TRNS.US,D,20211006,000000,66.25,68.2,66.135,67.82,25373,0
+TRNS.US,D,20211007,000000,68.48,69.14,66.97,68.94,43754,0
+TRNS.US,D,20211008,000000,69.9099,69.9099,68.11,69.12,12869,0
+TRNS.US,D,20211011,000000,69.53,70.61,69.09,69.83,14662,0
+TRNS.US,D,20211012,000000,69.79,70.8,69,70.17,15391,0
+TRNS.US,D,20211013,000000,70.53,71.385,69.75,69.93,6729,0
+TRNS.US,D,20211014,000000,69.79,71.98,69.25,70.28,47981,0
+TRNS.US,D,20211015,000000,71.09,71.98,69.03,70.79,29847,0
+TRNS.US,D,20211018,000000,70.75,71.71,70.1,70.54,16036,0
+TRNS.US,D,20211019,000000,71.35,71.35,70.17,70.78,7324,0
+TRNS.US,D,20211020,000000,70.71,71.1716,69.96,70.56,9551,0
+TRNS.US,D,20211021,000000,68.28,72.2,68.28,72.2,34653,0
+TRNS.US,D,20211022,000000,71.75,72.55,71.1324,72.16,15012,0
+TRNS.US,D,20211025,000000,72.16,73,72.16,73,12025,0
+TRNS.US,D,20211026,000000,71.13,72.86,70.44,72.38,39469,0
+TRNS.US,D,20211027,000000,72.58,74.5358,71.6551,73.5,24273,0
+TRNS.US,D,20211028,000000,74,74.74,71.36,73.73,48972,0
+TRNS.US,D,20211029,000000,73.49,75.15,72.545,74.88,27090,0
+TRNS.US,D,20211101,000000,75.2,76.99,74.62,75.86,17383,0
+TRNS.US,D,20211102,000000,76.42,79.52,76.05,79,61233,0
+TRNS.US,D,20211103,000000,80.12,85.25,80.12,84.53,66669,0
+TRNS.US,D,20211104,000000,84.75,86.27,82.5,85.6,36653,0
+TRNS.US,D,20211105,000000,85.68,91.89,84.75,90.12,122636,0
+TRNS.US,D,20211108,000000,90.52,96.49,90.281,94,78904,0
+TRNS.US,D,20211109,000000,94.21,94.22,92.9,93.31,70042,0
+TRNS.US,D,20211110,000000,92.89,93.65,88.7,92.58,83815,0
+TRNS.US,D,20211111,000000,92.9,95.68,91.62,94.25,28269,0
+TRNS.US,D,20211112,000000,94.19,99.22,92.7676,98.8,115807,0
+TRNS.US,D,20211115,000000,99.68,100.875,93.43,94.19,69393,0
+TRNS.US,D,20211116,000000,94.1,97.79,93.54,96.79,38254,0
+TRNS.US,D,20211117,000000,96.97,96.97,95.29,96.42,16739,0
+TRNS.US,D,20211118,000000,96.76,98.29,95.5,98.03,39645,0
+TRNS.US,D,20211119,000000,97.29,98.42,96.16,96.16,33142,0
+TRNS.US,D,20211122,000000,97.12,101.05,95.4359,98.01,28980,0
+TRNS.US,D,20211123,000000,96.96,99.99,92.27,93.23,41920,0
+TRNS.US,D,20211124,000000,91.94,93.3742,89.01,92,32875,0
+TRNS.US,D,20211126,000000,89.17,90.6,87.48,88.5,40914,0
+TRNS.US,D,20211129,000000,90.23,92.29,89.6901,89.81,29786,0
+TRNS.US,D,20211130,000000,89.27,90.66,86.625,88.97,31351,0
+TRNS.US,D,20211201,000000,90.64,91.38,87.85,88.09,30218,0
+TRNS.US,D,20211202,000000,88.47,90.8,85.51,90.04,25952,0
+TRNS.US,D,20211203,000000,90.89,90.89,86.13,88,16621,0
+TRNS.US,D,20211206,000000,89.1,89.53,85.8601,88.15,37860,0
+TRNS.US,D,20211207,000000,89.71,93.3,88.93,90.48,48312,0
+TRNS.US,D,20211208,000000,90.2,92.53,89.12,91.14,15805,0
+TRNS.US,D,20211209,000000,91.31,93.9899,90.01,92.84,26512,0
+TRNS.US,D,20211210,000000,92.64,93.63,89.92,90.41,22134,0
+TRNS.US,D,20211213,000000,90.37,91.34,88.38,88.93,74010,0
+TRNS.US,D,20211214,000000,88.69,89.77,87.06,88.64,37961,0
+TRNS.US,D,20211215,000000,88.14,89.62,86.102,88.94,39323,0
+TRNS.US,D,20211216,000000,90.24,93.265,88.05,91.14,42629,0
+TRNS.US,D,20211217,000000,91.17,92.7,87.26,89.21,55036,0
+TRNS.US,D,20211220,000000,86.15,89.16,84.64,87.48,36203,0
+TRNS.US,D,20211221,000000,87.63,90.04,87.5,89.2,27109,0
+TRNS.US,D,20211222,000000,89.8,91.71,89.105,91.71,16713,0
+TRNS.US,D,20211223,000000,91.7,94.9191,91.7,92.9,17234,0
+TRNS.US,D,20211227,000000,93.68,97.15,93.68,96,38541,0
+TRNS.US,D,20211228,000000,96.05,96.4,93,93.01,20400,0
+TRNS.US,D,20211229,000000,93.09,93.98,91.97,93.42,27670,0
+TRNS.US,D,20211230,000000,94.0799,94.93,92.9666,93.4,8516,0
+TRNS.US,D,20211231,000000,93.81,94.71,92.27,92.43,42128,0
+TRNS.US,D,20220103,000000,93.29,94.215,89.95,90.92,22355,0
+TRNS.US,D,20220104,000000,91.55,95,91.51,94.55,29010,0
+TRNS.US,D,20220105,000000,93.98,93.98,89.22,90,32874,0
+TRNS.US,D,20220106,000000,90.44,91.05,89.35,90.94,22008,0
+TRNS.US,D,20220107,000000,90.6,90.6,87.35,87.76,18411,0
+TRNS.US,D,20220110,000000,86.7,87.17,83.08,86.8,42117,0
+TRNS.US,D,20220111,000000,86.96,88.01,80.1558,87.99,39604,0
+TRNS.US,D,20220112,000000,87.81,94.25,87.81,92.58,76731,0
+TRNS.US,D,20220113,000000,92.5,94.535,91.4607,92.56,73086,0
+TRNS.US,D,20220114,000000,93.24,95,91.8,94.11,74628,0
+TRNS.US,D,20220118,000000,94,94,91.1,92.4,85563,0
+TRNS.US,D,20220119,000000,93.23,93.23,90.23,90.6,43782,0
+TRNS.US,D,20220120,000000,90.79,93.2521,90.2,91.14,64292,0
+TRNS.US,D,20220121,000000,90.17,92.7991,88.91,89.49,53558,0
+TRNS.US,D,20220124,000000,88.49,90.74,86.0455,89.45,58242,0
+TRNS.US,D,20220125,000000,88.56,88.925,85.4101,87.87,31610,0
+TRNS.US,D,20220126,000000,89.7203,91.18,88.73,89.22,83038,0
+TRNS.US,D,20220127,000000,90.07,92.19,89.45,91.21,78403,0
+TRNS.US,D,20220128,000000,90.455,93.06,90.3,92.81,35103,0
+TRNS.US,D,20220131,000000,92.84,94.95,91.64,94.91,49604,0
+TRNS.US,D,20220201,000000,94.97,95.79,92.42,95,51183,0
+TRNS.US,D,20220202,000000,91.75,93.315,76.05,82.71,245785,0
+TRNS.US,D,20220203,000000,80.85,83.47,80.155,81.47,85949,0
+TRNS.US,D,20220204,000000,80.58,80.58,74.07,74.73,136134,0
+TRNS.US,D,20220207,000000,74.47,74.471,71,71.67,81695,0
+TRNS.US,D,20220208,000000,71.08,74,70.7791,73.49,37147,0
+TRNS.US,D,20220209,000000,73.32,76.2084,72.8775,75.99,54482,0
+TRNS.US,D,20220210,000000,74.41,76.82,73.84,74.86,51323,0
+TRNS.US,D,20220211,000000,74.46,75.45,72.24,73.03,35820,0
+TRNS.US,D,20220214,000000,71.76,74.21,71.76,73.71,38205,0
+TRNS.US,D,20220215,000000,74.91,77.5199,74.7,76.69,30897,0
+TRNS.US,D,20220216,000000,76.46,77.53,75.87,76.97,25007,0
+TRNS.US,D,20220217,000000,77.33,78.34,75.42,76.53,39413,0
+TRNS.US,D,20220218,000000,76.17,76.88,75.67,76.19,22882,0
+TRNS.US,D,20220222,000000,76.87,77.1748,75.34,75.92,23362,0
+TRNS.US,D,20220223,000000,76.1,76.15,72.11,72.29,38379,0
+TRNS.US,D,20220224,000000,70.95,74.95,69.01,74.95,35504,0
+TRNS.US,D,20220225,000000,77.18,77.29,75.33,76.41,20122,0
+TRNS.US,D,20220228,000000,76.07,79.16,76.07,78.46,27968,0
+TRNS.US,D,20220301,000000,78.5,79.05,75.66,76.31,25690,0
+TRNS.US,D,20220302,000000,76.945,79.2833,76.28,78.71,28098,0
+TRNS.US,D,20220303,000000,78.83,78.83,77.385,78.2,15847,0
+TRNS.US,D,20220304,000000,77.16,77.97,76.82,77.62,29130,0
+TRNS.US,D,20220307,000000,77.19,77.7,74.33,74.67,35491,0
+TRNS.US,D,20220308,000000,73.2,77.2,73.2,76.12,39243,0
+TRNS.US,D,20220309,000000,78,78,75.15,76.32,36039,0
+TRNS.US,D,20220310,000000,74.82,75.83,72.8142,74.82,18890,0
+TRNS.US,D,20220311,000000,75.64,75.64,72.68,73,24081,0
+TRNS.US,D,20220314,000000,73.19,74.2,72.29,74.15,59580,0
+TRNS.US,D,20220315,000000,74.48,78.83,74.48,78.39,44499,0
+TRNS.US,D,20220316,000000,78.36,81.36,77.74,79.32,21633,0
+TRNS.US,D,20220317,000000,78.82,81.2399,78.63,78.82,17367,0
+TRNS.US,D,20220318,000000,78.4,78.89,75.46,78.33,39216,0
+TRNS.US,D,20220321,000000,78.4,78.54,76.86,77.23,14487,0
+TRNS.US,D,20220322,000000,78,78,76.29,77.14,16957,0
+TRNS.US,D,20220323,000000,76,76.215,73.77,73.77,18920,0
+TRNS.US,D,20220324,000000,74.61,76.07,73.775,75.98,56819,0
+TRNS.US,D,20220325,000000,74.82,76.98,72.72,74.21,83034,0
+TRNS.US,D,20220328,000000,74.52,74.789,72.77,74.09,61536,0
+TRNS.US,D,20220329,000000,74.84,78.68,74.38,78.56,74195,0
+TRNS.US,D,20220330,000000,78.14,78.9542,75.02,75.43,44208,0
+TRNS.US,D,20220331,000000,75.76,82.32,75.5843,81.14,215301,0
+TRNS.US,D,20220401,000000,81.52,84.47,81.49,83.44,57441,0
+TRNS.US,D,20220404,000000,84.52,84.8,81.04,81.83,30854,0
+TRNS.US,D,20220405,000000,82.2251,82.41,78.57,79,18928,0
+TRNS.US,D,20220406,000000,77.95,80.05,76.5912,78.8,31310,0
+TRNS.US,D,20220407,000000,79.32,80.55,78.49,79.84,25523,0
+TRNS.US,D,20220408,000000,80.19,80.5,77.32,77.7,24426,0
+TRNS.US,D,20220411,000000,77.62,78.42,77,78.18,14573,0
+TRNS.US,D,20220412,000000,78.57,80.56,78.01,78.7,24355,0
+TRNS.US,D,20220413,000000,79.79,80.85,78.14,79.41,46297,0
+TRNS.US,D,20220414,000000,79.66,79.66,77.26,77.54,24252,0
+TRNS.US,D,20220418,000000,77.04,78.7301,76.075,76.51,17872,0
+TRNS.US,D,20220419,000000,76.41,79.36,76.41,78.78,31907,0
+TRNS.US,D,20220420,000000,79.32,81.11,79.32,80.55,18828,0
+TRNS.US,D,20220421,000000,81.19,81.21,78.19,78.25,19254,0
+TRNS.US,D,20220422,000000,78.54,78.54,75.96,76.3,15253,0
+TRNS.US,D,20220425,000000,75.75,77.9,72.81,76.47,24279,0
+TRNS.US,D,20220426,000000,75.3,76.22,72.27,72.65,14136,0
+TRNS.US,D,20220427,000000,72.45,73.55,71.63,71.86,37403,0
+TRNS.US,D,20220428,000000,73.16,74,70.4,73.49,39921,0
+TRNS.US,D,20220429,000000,73.42,73.81,72.4201,73,51374,0
+TRNS.US,D,20220502,000000,72.46,74.54,72.46,73.73,31698,0
+TRNS.US,D,20220503,000000,73.54,73.96,72.755,73.46,35396,0
+TRNS.US,D,20220504,000000,74.09,76.8,72.84,76.04,17093,0
+TRNS.US,D,20220505,000000,75.36,75.36,72.61,74.01,14694,0
+TRNS.US,D,20220506,000000,73.31,73.38,71.5,72.62,27948,0
+TRNS.US,D,20220509,000000,71.9,73.645,71.82,73.54,36619,0
+TRNS.US,D,20220510,000000,73.94,74.557,71.18,71.92,39187,0
+TRNS.US,D,20220511,000000,72.1,73.17,64.89,71.46,50321,0
+TRNS.US,D,20220512,000000,71.49,72.55,68.73,70.36,77995,0
+TRNS.US,D,20220513,000000,70.84,71.83,68.39,69.28,61476,0
+TRNS.US,D,20220516,000000,69.07,71.435,67,68.22,95882,0
+TRNS.US,D,20220517,000000,69.28,69.76,66.96,67.39,69698,0
+TRNS.US,D,20220518,000000,67.13,67.13,63.64,64.3,68591,0
+TRNS.US,D,20220519,000000,64.38,66.52,63.61,64.25,52362,0
+TRNS.US,D,20220520,000000,65.39,65.39,62.36,64.88,75380,0
+TRNS.US,D,20220523,000000,65.7,67.63,64.6,67.34,41742,0
+TRNS.US,D,20220524,000000,68.27,70.08,62.205,63.04,76215,0
+TRNS.US,D,20220525,000000,62.64,64.15,62.61,63.17,51399,0
+TRNS.US,D,20220526,000000,63.34,64.28,62.49,63.27,124222,0
+TRNS.US,D,20220527,000000,64,65.69,63.2641,64.81,64224,0
+TRNS.US,D,20220531,000000,64.4,65.05,62.3,63.39,26592,0
+TRNS.US,D,20220601,000000,64.05,64.64,62.4,63.55,42459,0
+TRNS.US,D,20220602,000000,64.09,66.64,64.09,65.46,34638,0
+TRNS.US,D,20220603,000000,64.7,65.71,64.69,65.68,37146,0
+TRNS.US,D,20220606,000000,66.35,66.73,64.28,64.45,46103,0
+TRNS.US,D,20220607,000000,64.17,64.98,63.89,64.16,41437,0
+TRNS.US,D,20220608,000000,62.7945,64.245,62.7945,63.85,23337,0
+TRNS.US,D,20220609,000000,64.04,64.86,62.8368,64.4,46088,0
+TRNS.US,D,20220610,000000,63.05,65.42,62.3961,64.45,75315,0
+TRNS.US,D,20220613,000000,63.75,64.59,62.48,62.89,109280,0
+TRNS.US,D,20220614,000000,61.26,62.8,58.81,61.14,75090,0
+TRNS.US,D,20220615,000000,61.87,62.19,61.11,61.36,18527,0
+TRNS.US,D,20220616,000000,60.54,60.54,57.5,57.67,38834,0
+TRNS.US,D,20220617,000000,57.61,59.76,57.61,58.31,41332,0
+TRNS.US,D,20220621,000000,59.23,61.17,58.71,59.42,48404,0
+TRNS.US,D,20220622,000000,59.045,61.76,58.87,60.44,46728,0
+TRNS.US,D,20220623,000000,60.36,61.65,59.18,60.08,32773,0
+TRNS.US,D,20220624,000000,60.33,62.22,60.11,61.55,66797,0
+TRNS.US,D,20220627,000000,62.44,62.65,61.33,61.78,34652,0
+TRNS.US,D,20220628,000000,60.53,61.68,57.67,57.82,39321,0
+TRNS.US,D,20220629,000000,57.52,57.52,55.57,57.07,20180,0
+TRNS.US,D,20220630,000000,56.21,58.12,55.85,56.81,29785,0
+TRNS.US,D,20220701,000000,56.41,57.05,55.4,56.65,36160,0
+TRNS.US,D,20220705,000000,56.09,57.94,54.51,57.78,37546,0
+TRNS.US,D,20220706,000000,56.61,58.52,56.61,57.16,34745,0
+TRNS.US,D,20220707,000000,57.74,60.87,56.75,56.94,25826,0
+TRNS.US,D,20220708,000000,56.19,57.1199,55.89,56.68,31972,0
+TRNS.US,D,20220711,000000,56.41,57.54,54.94,57.13,20192,0
+TRNS.US,D,20220712,000000,56.48,57.09,51.55,51.9,40961,0
+TRNS.US,D,20220713,000000,51.74,53.1,50.32,52.58,36648,0
+TRNS.US,D,20220714,000000,52.03,52.23,50.95,51.52,39561,0
+TRNS.US,D,20220715,000000,52.51,54.04,51.35,53.33,37944,0
+TRNS.US,D,20220718,000000,52.36,55,52.36,54.5,52613,0
+TRNS.US,D,20220719,000000,54.2,56.75,52.89,56.5,41267,0
+TRNS.US,D,20220720,000000,56.21,58.44,55.51,57.56,41695,0
+TRNS.US,D,20220721,000000,57.02,59.32,56.3,58.88,38021,0
+TRNS.US,D,20220722,000000,59.5375,61.19,58.5,59.62,81267,0
+TRNS.US,D,20220725,000000,59.52,61.3,59.51,60.71,37778,0
+TRNS.US,D,20220726,000000,60.9,61.17,59.67,59.83,66128,0
+TRNS.US,D,20220727,000000,59.65,61.23,59.46,60.78,24301,0
+TRNS.US,D,20220728,000000,60.87,62.9,60.61,62.21,19629,0
+TRNS.US,D,20220729,000000,61.39,63,61.39,62.32,35784,0
+TRNS.US,D,20220801,000000,62.13,66.63,61.8,64.09,39677,0
+TRNS.US,D,20220802,000000,65.12,70.01,64.84,67.81,56650,0
+TRNS.US,D,20220803,000000,69.84,70.73,67.46,70.41,48024,0
+TRNS.US,D,20220804,000000,70.3,73.57,69.53,72.46,45329,0
+TRNS.US,D,20220805,000000,70.47,73.915,70.44,72.67,31412,0
+TRNS.US,D,20220808,000000,73.18,73.5303,70.685,72.06,39022,0
+TRNS.US,D,20220809,000000,71.93,74.54,71.72,73.68,61941,0
+TRNS.US,D,20220810,000000,75.99,76.95,75.7,76.32,32020,0
+TRNS.US,D,20220811,000000,76.24,77.98,75.62,76.89,26180,0
+TRNS.US,D,20220812,000000,76.88,79.2,76.51,79.17,19088,0
+TRNS.US,D,20220815,000000,79.42,81.85,78.4486,80.82,42322,0
+TRNS.US,D,20220816,000000,81.06,83.18,80.105,81.11,34861,0
+TRNS.US,D,20220817,000000,80.32,81.5,79.835,80.55,20889,0
+TRNS.US,D,20220818,000000,80.42,82.79,79.65,82.07,30256,0
+TRNS.US,D,20220819,000000,81.18,82.4891,80,80.29,41563,0
+TRNS.US,D,20220822,000000,79.19,79.99,78.32,79.39,28990,0
+TRNS.US,D,20220823,000000,79.1,80.1,77.54,78.04,27554,0
+TRNS.US,D,20220824,000000,77.64,78.9,77.63,78.31,20530,0
+TRNS.US,D,20220825,000000,78.69,79.45,77.7,79.45,21133,0
+TRNS.US,D,20220826,000000,78.25,79.12,75.48,75.83,19767,0
+TRNS.US,D,20220829,000000,74.76,76.85,74.76,75.73,21181,0
+TRNS.US,D,20220830,000000,73.63,74.39,72.765,73.85,20122,0
+TRNS.US,D,20220831,000000,73.62,74.2,73.36,74.09,21653,0
+TRNS.US,D,20220901,000000,72.88,73.36,71.94,73.29,20089,0
+TRNS.US,D,20220902,000000,73.53,73.53,71.23,71.43,16592,0
+TRNS.US,D,20220906,000000,72.02,74.54,71.54,73.8,23401,0
+TRNS.US,D,20220907,000000,74.16,75.92,73.03,75.51,16457,0
+TRNS.US,D,20220908,000000,74.46,75.19,72.84,73.4,13702,0
+TRNS.US,D,20220909,000000,74.2125,74.2125,73.3,73.49,10757,0
+TRNS.US,D,20220912,000000,73.0897,74.3,72.63,74.16,14194,0
+TRNS.US,D,20220913,000000,72.84,73.42,72.35,73,18487,0
+TRNS.US,D,20220914,000000,72.7192,74.51,72.21,74.5,26752,0
+TRNS.US,D,20220915,000000,75.14,75.66,73.78,74.7,28354,0
+TRNS.US,D,20220916,000000,73.91,74.4,72.12,74.37,45853,0
+TRNS.US,D,20220919,000000,73.23,74.95,73.23,74.59,41296,0
+TRNS.US,D,20220920,000000,73.67,74.57,71.59,74.21,117374,0
+TRNS.US,D,20220921,000000,74.41,75.36,73.58,73.82,26311,0
+TRNS.US,D,20220922,000000,73.06,74.05,72.29,72.97,54298,0
+TRNS.US,D,20220923,000000,71.835,72.68,67.3,67.98,49207,0
+TRNS.US,D,20220926,000000,68.28,71.17,68.28,71.17,40460,0
+TRNS.US,D,20220927,000000,72.27,72.7,68.59,68.72,36758,0
+TRNS.US,D,20220928,000000,69.64,71.48,69.22,70.66,40644,0
+TRNS.US,D,20220929,000000,69.98,72.39,68.695,71.86,47848,0
+TRNS.US,D,20220930,000000,71.42,77.22,70.527,75.69,218332,0
+TRNS.US,D,20221003,000000,76.12,79.355,75.87,78.42,47096,0
+TRNS.US,D,20221004,000000,79.08,81.07,78.56,79.31,41775,0
+TRNS.US,D,20221005,000000,78.04,80.72,78.04,79.43,37081,0
+TRNS.US,D,20221006,000000,79.23,79.61,77.21,77.52,47903,0
+TRNS.US,D,20221007,000000,77.2,77.2,70.92,71.28,29352,0
+TRNS.US,D,20221010,000000,71.58,73.72,69.8,73.01,22070,0
+TRNS.US,D,20221011,000000,73.1,74.16,72.3,72.92,18202,0
+TRNS.US,D,20221012,000000,73.29,73.29,70.54,70.63,14699,0
+TRNS.US,D,20221013,000000,69.23,73.91,69.23,73.58,17631,0
+TRNS.US,D,20221014,000000,74.4,74.4,71.57,71.675,20015,0
+TRNS.US,D,20221017,000000,72.49,75.56,72.49,75.55,19936,0
+TRNS.US,D,20221018,000000,76.27,78.46,74.31,74.88,45481,0
+TRNS.US,D,20221019,000000,74.84,77.56,74.84,77.44,28580,0
+TRNS.US,D,20221020,000000,77.09,78.2,75.5,75.84,22561,0
+TRNS.US,D,20221021,000000,76.3,79.06,74.8,78.65,31600,0
+TRNS.US,D,20221024,000000,79.03,79.7,77.88,79.52,13757,0
+TRNS.US,D,20221025,000000,80.115,82.38,79.6,80.06,25591,0
+TRNS.US,D,20221026,000000,80.54,80.955,79.35,80.42,22133,0
+TRNS.US,D,20221027,000000,80.68,82.42,79.29,80.6,18288,0
+TRNS.US,D,20221028,000000,80.48,82.86,80.0779,82.17,31422,0
+TRNS.US,D,20221031,000000,82.61,84.12,81.18,82.76,31849,0
+TRNS.US,D,20221101,000000,77.64,77.64,69.5694,72.13,50239,0
+TRNS.US,D,20221102,000000,74.04,75.68,70.3991,71.96,37905,0
+TRNS.US,D,20221103,000000,70.9,73.08,70.55,72.17,34853,0
+TRNS.US,D,20221104,000000,73.48,74.43,72.2413,74.14,15679,0
+TRNS.US,D,20221107,000000,73.69,75.14,73.2,74.44,32249,0
+TRNS.US,D,20221108,000000,74.33,76.55,74.1688,76.28,45372,0
+TRNS.US,D,20221109,000000,75.9,76.5,74.68,75.01,30135,0
+TRNS.US,D,20221110,000000,77.55,80.66,75.6881,80.38,49995,0
+TRNS.US,D,20221111,000000,81.28,84.92,78.79,79.2,53196,0
+TRNS.US,D,20221114,000000,78.27,80.45,77.2847,79.28,33153,0
+TRNS.US,D,20221115,000000,80.18,81.72,78.78,80.82,43540,0
+TRNS.US,D,20221116,000000,81.09,83.07,79.57,82.1,29200,0
+TRNS.US,D,20221117,000000,80.54,81.83,79.72,81.02,26490,0
+TRNS.US,D,20221118,000000,82.49,83.83,80.74,83.48,33243,0
+TRNS.US,D,20221121,000000,82.53,84.5,80.41,80.97,36258,0
+TRNS.US,D,20221122,000000,80.43,81.536,79.78,81.29,29238,0
+TRNS.US,D,20221123,000000,83,83,81.05,82.25,26883,0
+TRNS.US,D,20221125,000000,82.43,83.84,81.01,83.61,9573,0
+TRNS.US,D,20221128,000000,83.64,83.64,78.745,78.91,29687,0
+TRNS.US,D,20221129,000000,79.31,79.31,76,78.37,31378,0
+TRNS.US,D,20221130,000000,78.36,81.13,78.36,80.03,178115,0
+TRNS.US,D,20221201,000000,80.34,81.9,73.86,81.26,14380,0
+TRNS.US,D,20221202,000000,78.81,83.35,78.81,81.08,32022,0
+TRNS.US,D,20221205,000000,79.3,80.1818,77.49,78.86,41280,0
+TRNS.US,D,20221206,000000,77.3,78.84,75.86,76.17,37778,0
+TRNS.US,D,20221207,000000,76.67,77.6,75.33,75.72,39147,0
+TRNS.US,D,20221208,000000,76.07,76.84,73.02,76.66,31596,0
+TRNS.US,D,20221209,000000,76.55,76.99,74.56,75.05,34282,0
+TRNS.US,D,20221212,000000,75.55,77.57,74.69,77.37,19525,0
+TRNS.US,D,20221213,000000,79.91,80,76.18,76.43,62510,0
+TRNS.US,D,20221214,000000,75.4,76.21,71.86,72.48,53487,0
+TRNS.US,D,20221215,000000,71.99,71.99,67.32,67.74,80461,0
+TRNS.US,D,20221216,000000,67.05,68.81,66.01,67.48,68193,0
+TRNS.US,D,20221219,000000,67.04,67.79,65.6015,67.42,46952,0
+TRNS.US,D,20221220,000000,67.42,69.71,66,69.64,26695,0
+TRNS.US,D,20221221,000000,69.73,71.3,68.73,69.34,35684,0
+TRNS.US,D,20221222,000000,68.56,69.83,66.71,69.58,33529,0
+TRNS.US,D,20221223,000000,69.61,70.52,68.31,69.98,26474,0
+TRNS.US,D,20221227,000000,70.75,72,70.1,71.82,37843,0
+TRNS.US,D,20221228,000000,71.78,73.61,68.55,70.21,47689,0
+TRNS.US,D,20221229,000000,70.6,73,70.6,72.33,52956,0
+TRNS.US,D,20221230,000000,72.18,73.04,70.01,70.87,43607,0
+TRNS.US,D,20230103,000000,71.1,73.18,71.0355,73,39474,0
+TRNS.US,D,20230104,000000,73.5,74.86,72.3,73.75,58953,0
+TRNS.US,D,20230105,000000,72.96,74.01,71.51,74.01,37586,0
+TRNS.US,D,20230106,000000,74.06,77.6,73.41,77.18,46169,0
+TRNS.US,D,20230109,000000,77.27,79.32,77.27,77.9,36704,0
+TRNS.US,D,20230110,000000,77.19,81.575,76.83,80.27,49694,0
+TRNS.US,D,20230111,000000,80.54,82.76,80.21,82.76,38029,0
+TRNS.US,D,20230112,000000,82.93,83.8925,81.365,82.23,61985,0
+TRNS.US,D,20230113,000000,80,81.99,79.83,81.79,44422,0
+TRNS.US,D,20230117,000000,81.93,83.1089,80.23,81.07,66488,0
+TRNS.US,D,20230118,000000,80.54,82.9,80.54,82.05,39969,0
+TRNS.US,D,20230119,000000,81.09,81.89,80.26,80.39,46421,0
+TRNS.US,D,20230120,000000,81.05,82.365,79.75,81.71,46164,0
+TRNS.US,D,20230123,000000,82.18,83.45,80.37,82.79,66531,0
+TRNS.US,D,20230124,000000,81.28,82.29,78.62,78.63,82289,0
+TRNS.US,D,20230125,000000,78.28,80.19,76.46,79.82,39319,0
+TRNS.US,D,20230126,000000,81.03,81.19,79.18,81.18,53076,0
+TRNS.US,D,20230127,000000,80.28,81.87,79.8,81.37,44856,0
+TRNS.US,D,20230130,000000,79.46,81.92,78.95,81.15,53694,0
+TRNS.US,D,20230131,000000,83,84.24,79.29,83.52,94909,0
+TRNS.US,D,20230201,000000,84.47,86.515,82.37,85.2,94940,0
+TRNS.US,D,20230202,000000,86.49,86.5,83.42,83.5,103682,0
+TRNS.US,D,20230203,000000,82.92,87,82.92,86.85,63971,0
+TRNS.US,D,20230206,000000,86.49,87.66,85.44,85.97,73093,0
+TRNS.US,D,20230207,000000,85.17,87.77,84.14,87.6,73855,0
+TRNS.US,D,20230208,000000,87.15,88.1,86.59,87.29,57733,0
+TRNS.US,D,20230209,000000,87.8,88.32,83.62,84.13,62384,0
+TRNS.US,D,20230210,000000,83.71,86.68,83.25,86.42,41448,0
+TRNS.US,D,20230213,000000,86.27,88.73,86.12,88.53,50191,0
+TRNS.US,D,20230214,000000,88.18,89.19,86.02,87.85,58648,0
+TRNS.US,D,20230215,000000,87.15,89.5937,86.65,88.94,62594,0
+TRNS.US,D,20230216,000000,87.67,89.94,87.21,88.91,49340,0
+TRNS.US,D,20230217,000000,89.2,91.66,88.22,91.3,69832,0
+TRNS.US,D,20230221,000000,90.81,91.71,85.815,86.29,82976,0
+TRNS.US,D,20230222,000000,86.38,87.9,84.98,86.58,67335,0
+TRNS.US,D,20230223,000000,86.35,87.83,85.45,86.6,63399,0
+TRNS.US,D,20230224,000000,85.26,87.53,85.1,86.97,41473,0
+TRNS.US,D,20230227,000000,86.24,87.9,86.24,87.25,59344,0
+TRNS.US,D,20230228,000000,86.93,90,86.7,89.99,73696,0
+TRNS.US,D,20230301,000000,89.93,90.87,89,89.01,64190,0
+TRNS.US,D,20230302,000000,87.8,90.24,87.8,90.15,52788,0
+TRNS.US,D,20230303,000000,90.76,91.61,89.1,91.45,38419,0
+TRNS.US,D,20230306,000000,91.28,91.7,89.61,91.07,71674,0
+TRNS.US,D,20230307,000000,91.36,91.7,89.28,90.27,74958,0
+TRNS.US,D,20230308,000000,90.31,91.184,88.53,88.93,58843,0
+TRNS.US,D,20230309,000000,88.73,89.105,85.75,86.29,57800,0
+TRNS.US,D,20230310,000000,86.04,86.98,84.37,85.48,57111,0
+TRNS.US,D,20230313,000000,84.06,86.35,83.28,85.59,54464,0
+TRNS.US,D,20230314,000000,87.17,89.23,85.93,88.99,73928,0
+TRNS.US,D,20230315,000000,86.77,87.9,81.47,84.8,61892,0
+TRNS.US,D,20230316,000000,83.84,87.9,83,86.79,55574,0
+TRNS.US,D,20230317,000000,86,87.83,84.53,85.39,85390,0
+TRNS.US,D,20230320,000000,85.32,87.695,85,86.55,32507,0
+TRNS.US,D,20230321,000000,88.08,89.33,85.84,87.44,61156,0
+TRNS.US,D,20230322,000000,87.32,88.95,86.55,86.8,84061,0
+TRNS.US,D,20230323,000000,86.95,88.04,86.345,87.3,40275,0
+TRNS.US,D,20230324,000000,86.42,87.4,85.68,86.79,59256,0
+TRNS.US,D,20230327,000000,86.9,89.17,86.83,88.27,24098,0
+TRNS.US,D,20230328,000000,88.44,89.73,87.67,89.32,43551,0
+TRNS.US,D,20230329,000000,90.09,90.25,88.61,89.3,42931,0
+TRNS.US,D,20230330,000000,89.54,89.97,87.05,88,51643,0
+TRNS.US,D,20230331,000000,88.54,89.8,87.5,89.39,52005,0
+TRNS.US,D,20230403,000000,89.65,90.19,87.5,90.14,51493,0
+TRNS.US,D,20230404,000000,90.11,90.56,83.93,83.93,51567,0
+TRNS.US,D,20230405,000000,84,84.12,80.68,81.6,36040,0
+TRNS.US,D,20230406,000000,81.95,82.06,80.4,81.57,33511,0
+TRNS.US,D,20230410,000000,80.19,84.02,80.19,84,29662,0
+TRNS.US,D,20230411,000000,84.07,85.19,83.24,83.39,32561,0
+TRNS.US,D,20230412,000000,83.79,84.9,82.72,83.48,35731,0
+TRNS.US,D,20230413,000000,83.9,83.9,82.45,83.4,25716,0
+TRNS.US,D,20230414,000000,83.61,83.97,82.23,82.42,34875,0
+TRNS.US,D,20230417,000000,83.07,83.29,81.48,81.74,37597,0
+TRNS.US,D,20230418,000000,81.18,82.9,79.3975,80.16,59786,0
+TRNS.US,D,20230419,000000,80.31,82.12,79.78,81.27,25308,0
+TRNS.US,D,20230420,000000,81.36,82.15,80,81.96,45519,0
+TRNS.US,D,20230421,000000,81.79,82.48,80.35,81.2,33177,0
+TRNS.US,D,20230424,000000,81.17,82.67,80.56,82.34,48572,0
+TRNS.US,D,20230425,000000,81.65,81.96,79.05,79.08,20646,0
+TRNS.US,D,20230426,000000,78.8,78.8,75.17,75.38,23959,0
+TRNS.US,D,20230427,000000,75.2,76.2,74.89,75.79,37037,0
+TRNS.US,D,20230428,000000,75.97,77.06,75.8,76.29,21945,0
+TRNS.US,D,20230501,000000,76.07,78.24,76.07,77.91,33842,0
+TRNS.US,D,20230502,000000,77.71,80.73,76.05,79.95,50235,0
+TRNS.US,D,20230503,000000,80.05,81.85,79.99,80.99,37649,0
+TRNS.US,D,20230504,000000,80.29,81.04,80.18,80.82,28010,0
+TRNS.US,D,20230505,000000,82.4,82.97,81.24,82.48,21745,0
+TRNS.US,D,20230508,000000,82.485,82.485,80.63,81.23,20073,0
+TRNS.US,D,20230509,000000,80.95,82.28,79.955,81.66,17640,0
+TRNS.US,D,20230510,000000,82.67,84.19,81.74,83.59,27078,0
+TRNS.US,D,20230511,000000,82.96,83.82,82.155,83.4,34504,0
+TRNS.US,D,20230512,000000,84.05,85,83.45,84.71,25731,0
+TRNS.US,D,20230515,000000,84.54,86,84.535,85.34,25534,0
+TRNS.US,D,20230516,000000,84.69,84.8977,82.24,82.585,27591,0
+TRNS.US,D,20230517,000000,82.4,84.99,82.27,84.64,26625,0
+TRNS.US,D,20230518,000000,84.45,87.89,84.45,87.65,35229,0
+TRNS.US,D,20230519,000000,88.81,88.81,86.41,87.21,18393,0
+TRNS.US,D,20230522,000000,87.21,89.3,87.21,88.53,26583,0
+TRNS.US,D,20230523,000000,90.99,94.1,88.95,91.4,46551,0
+TRNS.US,D,20230524,000000,91.86,91.86,88.1953,89.67,17714,0
+TRNS.US,D,20230525,000000,89.7,89.7,86.98,87.66,31678,0
+TRNS.US,D,20230526,000000,87.14,89.82,85.64,88.5,37791,0
+TRNS.US,D,20230530,000000,88.65,89.9547,87.46,87.84,30318,0
+TRNS.US,D,20230531,000000,87.53,87.53,82.8,84.53,55821,0
+TRNS.US,D,20230601,000000,83.09,85.43,82.68,84.77,13921,0
+TRNS.US,D,20230602,000000,84.93,88.38,84.93,88.17,32236,0
+TRNS.US,D,20230605,000000,88.17,89.56,87.58,88.85,28142,0
+TRNS.US,D,20230606,000000,87.98,91.55,87.81,90.53,31709,0
+TRNS.US,D,20230607,000000,92,93.28,91.355,92.97,34767,0
+TRNS.US,D,20230608,000000,91.34,93.335,90.01,93,22090,0
+TRNS.US,D,20230609,000000,92.53,93.035,92.05,92.05,13570,0
+TRNS.US,D,20230612,000000,92.4,93.02,92.135,92.17,20897,0
+TRNS.US,D,20230613,000000,92.74,93.495,91.88,91.88,35230,0
+TRNS.US,D,20230614,000000,92.23,92.23,90,90.65,24326,0
+TRNS.US,D,20230615,000000,91.75,91.75,88.91,90.43,23377,0
+TRNS.US,D,20230616,000000,91.22,91.22,88.39,88.75,31809,0
+TRNS.US,D,20230620,000000,88.69,90.215,88.69,89.35,21576,0
+TRNS.US,D,20230621,000000,88.83,90.83,88.83,90.21,20380,0
+TRNS.US,D,20230622,000000,90.29,90.31,87.4,88.17,17430,0
+TRNS.US,D,20230623,000000,86.83,88.38,86.66,87.24,78857,0
+TRNS.US,D,20230626,000000,88.29,88.29,86.61,86.72,22683,0
+TRNS.US,D,20230627,000000,87.29,88.02,86.25,86.46,25653,0
+TRNS.US,D,20230628,000000,86.65,87.61,86.16,86.4,21671,0
+TRNS.US,D,20230629,000000,86.82,88.3382,85.88,86.62,25725,0
+TRNS.US,D,20230630,000000,87.77,87.91,85.07,85.31,25255,0
+TRNS.US,D,20230703,000000,85.09,86.43,84.68,85.44,10385,0
+TRNS.US,D,20230705,000000,85.57,85.57,83.61,83.84,15618,0
+TRNS.US,D,20230706,000000,82.22,82.887,81.26,81.85,16246,0
+TRNS.US,D,20230707,000000,82.28,84.14,81.71,83.29,27897,0
+TRNS.US,D,20230710,000000,83.25,86.145,83.25,85.49,13585,0
+TRNS.US,D,20230711,000000,85.59,85.98,84.51,85.66,13098,0
+TRNS.US,D,20230712,000000,87.2,87.5,85.49,85.51,14694,0
+TRNS.US,D,20230713,000000,86,87.3368,85.1201,85.95,16276,0
+TRNS.US,D,20230714,000000,85.24,85.24,83.64,84.24,25751,0
+TRNS.US,D,20230717,000000,84.6,86.99,84.3,86.32,22224,0
+TRNS.US,D,20230718,000000,87.66,87.69,86.5,87.2,17415,0
+TRNS.US,D,20230719,000000,87.46,87.98,83.99,84.47,24156,0
+TRNS.US,D,20230720,000000,84.06,85,82.9301,84.88,30344,0
+TRNS.US,D,20230721,000000,85.38,85.59,83.45,83.58,27958,0
+TRNS.US,D,20230724,000000,83.6,84.74,83.6,84.14,13931,0
+TRNS.US,D,20230725,000000,84.13,85.21,84.13,84.2,22834,0
+TRNS.US,D,20230726,000000,83.87,84.8,82.92,84.14,20977,0
+TRNS.US,D,20230727,000000,84,84.3,81.59,83.76,23331,0
+TRNS.US,D,20230728,000000,84.84,84.84,83.33,83.7,13452,0
+TRNS.US,D,20230731,000000,83.14,84.04,82.6,83.88,18429,0
+TRNS.US,D,20230801,000000,83,87.78,83,87.5,25005,0
+TRNS.US,D,20230802,000000,87.42,92.115,87.42,90.67,62251,0
+TRNS.US,D,20230803,000000,89.48,91.25,89.21,89.5,19980,0
+TRNS.US,D,20230804,000000,89.08,90.57,88.64,89.89,16270,0
+TRNS.US,D,20230807,000000,90.12,91.055,89.19,90.56,21510,0
+TRNS.US,D,20230808,000000,90.07,95.39,90.07,94.92,47525,0
+TRNS.US,D,20230809,000000,95.34,95.69,94,94.99,43338,0
+TRNS.US,D,20230810,000000,95,96.5369,93.765,96.05,36956,0
+TRNS.US,D,20230811,000000,95.9,96.72,94.02,94.87,21577,0
+TRNS.US,D,20230814,000000,94.37,95.55,93.54,95.55,17812,0
+TRNS.US,D,20230815,000000,93.5962,95.95,93.5962,94.18,18481,0
+TRNS.US,D,20230816,000000,94,94.51,92.179,93.23,20386,0
+TRNS.US,D,20230817,000000,93.03,94.755,92.86,93.04,61387,0
+TRNS.US,D,20230818,000000,92.19,95.33,91.41,94.86,26129,0
+TRNS.US,D,20230821,000000,94.76,98.56,94.76,98.27,45241,0
+TRNS.US,D,20230822,000000,98.64,103.005,98.18,102.71,74098,0
+TRNS.US,D,20230823,000000,102.57,103.11,99.98,101.06,58990,0
+TRNS.US,D,20230824,000000,101.35,102.5341,101,101.22,34456,0
+TRNS.US,D,20230825,000000,101.43,101.71,101,101.63,19238,0
+TRNS.US,D,20230828,000000,102.14,104.32,101.12,101.66,19130,0
+TRNS.US,D,20230829,000000,101.04,101.935,99.9,101.57,43204,0
+TRNS.US,D,20230830,000000,101.16,102.97,100.48,102.73,58549,0
+TRNS.US,D,20230831,000000,102.6,104.525,100.38,101.96,63968,0
+TRNS.US,D,20230901,000000,101.9001,102.5,99.835,100.43,87713,0
+TRNS.US,D,20230905,000000,100.86,110,99.01,109.55,71814,0
+TRNS.US,D,20230906,000000,110.14,114.3,109.75,113.5,98886,0
+TRNS.US,D,20230907,000000,114.02,114.02,111.14,111.51,73040,0
+TRNS.US,D,20230908,000000,111.83,112.435,110.38,112.2,120096,0
+TRNS.US,D,20230911,000000,112.98,113.77,110.72,112.045,112984,0
+TRNS.US,D,20230912,000000,112.68,113.76,111.72,111.94,39786,0
+TRNS.US,D,20230913,000000,111.71,112.89,111.54,111.71,31206,0
+TRNS.US,D,20230914,000000,110.39,113.1,110.39,112.84,33391,0
+TRNS.US,D,20230915,000000,113.11,115.24,112.8401,114.48,167297,0
+TRNS.US,D,20230918,000000,114.68,115.41,113.22,113.27,82619,0
+TRNS.US,D,20230919,000000,113.98,114,111.65,111.65,31736,0
+TRNS.US,D,20230920,000000,111.96,111.96,108.67,108.67,22677,0
+TRNS.US,D,20230921,000000,96.54,98.4,93.99,95.16,518825,0
+TRNS.US,D,20230922,000000,95.17,95.55,94.25,95.01,136739,0
+TRNS.US,D,20230925,000000,93.98,96.39,93.98,95.01,104561,0
+TRNS.US,D,20230926,000000,94.94,95.49,94.87,95.06,92955,0
+TRNS.US,D,20230927,000000,95.95,97.02,94.9,97.02,66913,0
+TRNS.US,D,20230928,000000,96.86,99.28,96.53,98.27,46081,0
+TRNS.US,D,20230929,000000,98.63,99.19,97.05,97.97,54837,0
+TRNS.US,D,20231002,000000,97.4,99.395,94.91,95.19,33339,0
+TRNS.US,D,20231003,000000,94.92,95.05,92.46,92.46,31860,0
+TRNS.US,D,20231004,000000,92.61,95.53,92.58,95.17,52645,0
+TRNS.US,D,20231005,000000,95.23,95.23,92.23,92.96,41733,0
+TRNS.US,D,20231006,000000,93.26,95.04,91.81,94.36,29808,0
+TRNS.US,D,20231009,000000,94.43,95.05,93.33,93.53,24111,0
+TRNS.US,D,20231010,000000,94.39,94.99,92.9172,92.96,25192,0
+TRNS.US,D,20231011,000000,93.36,93.795,93.15,93.55,17093,0
+TRNS.US,D,20231012,000000,94.16,94.23,90.5887,93.82,42563,0
+TRNS.US,D,20231013,000000,93.89,95.55,92.8981,95.5,51985,0
+TRNS.US,D,20231016,000000,96.04,96.66,91.09,94.17,42020,0
+TRNS.US,D,20231017,000000,94.98,98.63,94.38,96.69,61015,0
+TRNS.US,D,20231018,000000,96.5,96.5,94.985,96.26,27409,0
+TRNS.US,D,20231019,000000,95.89,95.89,91.8936,94.02,87887,0
+TRNS.US,D,20231020,000000,94.37,94.37,91.04,93.65,54905,0
+TRNS.US,D,20231023,000000,93.05,95.15,92.8226,93.04,77914,0
+TRNS.US,D,20231024,000000,93.065,93.2125,91.94,92.89,44769,0
+TRNS.US,D,20231025,000000,93.12,93.6,92.04,92.92,34686,0
+TRNS.US,D,20231026,000000,91.76,93.73,91.76,93.53,47702,0
+TRNS.US,D,20231027,000000,94.04,94.04,90.69,91.51,39585,0
+TRNS.US,D,20231030,000000,91.07,93.71,91.07,93.27,44424,0
+TRNS.US,D,20231031,000000,92.66,95,88.39,90.02,88244,0
+TRNS.US,D,20231101,000000,90.91,90.91,85.98,89.14,68546,0
+TRNS.US,D,20231102,000000,90.18,91.7499,88.5331,89.02,65399,0
+TRNS.US,D,20231103,000000,89.53,90.31,86.44,86.61,50488,0
+TRNS.US,D,20231106,000000,84.45,86.85,84.45,86.64,40378,0
+TRNS.US,D,20231107,000000,88.36,90.57,85.94,90.33,69259,0
+TRNS.US,D,20231108,000000,91,91,89.35,90.54,38090,0
+TRNS.US,D,20231109,000000,91.76,91.76,89.835,90,52604,0
+TRNS.US,D,20231110,000000,90.04,90.04,88.41,88.68,26883,0
+TRNS.US,D,20231113,000000,88.15,88.91,86.99,87.46,33299,0
+TRNS.US,D,20231114,000000,88.05,91.61,88.05,91.61,46475,0
+TRNS.US,D,20231115,000000,91.07,92.2,90.0814,91.55,56020,0
+TRNS.US,D,20231116,000000,91.61,91.9,89.39,90.5,41045,0
+TRNS.US,D,20231117,000000,90.87,92.61,89.7396,92.38,41367,0
+TRNS.US,D,20231120,000000,92.47,96.58,92,95.65,106365,0
+TRNS.US,D,20231121,000000,94.77,97.06,93.74,96.74,55380,0
+TRNS.US,D,20231122,000000,96.9,98,95.695,97.81,34684,0
+TRNS.US,D,20231124,000000,97.21,100.28,96.785,99.8,29749,0
+TRNS.US,D,20231127,000000,98.93,100.44,97.59,100.4,42481,0
+TRNS.US,D,20231128,000000,100.05,100.05,97.92,97.93,43488,0
+TRNS.US,D,20231129,000000,98.91,99.54,97.6,98.42,48740,0
+TRNS.US,D,20231130,000000,98.29,99,96.8,97.98,80209,0
+TRNS.US,D,20231201,000000,97.42,99.84,96.3,98.5,39604,0
+TRNS.US,D,20231204,000000,98.88,99.62,97,97.42,64595,0
+TRNS.US,D,20231205,000000,97.78,98.32,96.655,96.82,40303,0
+TRNS.US,D,20231206,000000,97.28,100.23,95.15,95.91,88164,0
+TRNS.US,D,20231207,000000,96.67,99.17,95,99.11,44526,0
+TRNS.US,D,20231208,000000,98.2,100.2,96.32,96.58,51725,0
+TRNS.US,D,20231211,000000,96.78,98.6,96.43,97.33,62311,0
+TRNS.US,D,20231212,000000,96.99,98.96,96.17,98.76,104364,0
+TRNS.US,D,20231213,000000,99.04,101.19,98.41,100.92,43036,0
+TRNS.US,D,20231214,000000,101.88,105.15,101.8,104.73,51681,0
+TRNS.US,D,20231215,000000,105.69,105.69,100.65,101.63,238758,0
+TRNS.US,D,20231218,000000,102.45,103.96,101.3,103.96,41632,0
+TRNS.US,D,20231219,000000,104.34,105.29,103.44,104.26,41801,0
+TRNS.US,D,20231220,000000,103.3,106.98,102.67,103.31,41688,0
+TRNS.US,D,20231221,000000,103.845,104.68,103.5,104.68,28984,0
+TRNS.US,D,20231222,000000,105.57,108.92,105.12,107.65,44286,0
+TRNS.US,D,20231226,000000,106.86,109.3498,106.86,108.39,34756,0
+TRNS.US,D,20231227,000000,109.03,111.17,106.73,109.6,33817,0
+TRNS.US,D,20231228,000000,108.71,112.12,108.6,111.24,37609,0
+TRNS.US,D,20231229,000000,111.02,111.6,109.04,109.33,47967,0
+TRNS.US,D,20240102,000000,108.9507,109.4,106.53,107.73,41245,0
+TRNS.US,D,20240103,000000,107.55,107.76,104.62,104.86,41890,0
+TRNS.US,D,20240104,000000,105.68,105.94,102.56,102.56,41256,0
+TRNS.US,D,20240105,000000,101.73,101.9,98.75,99.41,71023,0
+TRNS.US,D,20240108,000000,99.96,100.99,99.06,99.82,43658,0
+TRNS.US,D,20240109,000000,98.64,99.62,97.9957,98.03,33483,0
+TRNS.US,D,20240110,000000,98.03,98.07,96.52,97.5,40769,0
+TRNS.US,D,20240111,000000,96.56,97.76,96.56,97.52,29228,0
+TRNS.US,D,20240112,000000,98.56,99.555,96.98,97.92,31573,0
+TRNS.US,D,20240116,000000,96.19,97.46,96.13,96.92,29180,0
+TRNS.US,D,20240117,000000,95.94,97.38,94.91,95.96,34632,0
+TRNS.US,D,20240118,000000,96.46,97.58,95.95,97.58,21989,0
+TRNS.US,D,20240119,000000,98.33,99.35,96.6,99.32,44540,0
+TRNS.US,D,20240122,000000,99.7,100.89,99.31,100.7,25707,0
+TRNS.US,D,20240123,000000,101.73,101.73,97.505,98.88,27292,0
+TRNS.US,D,20240124,000000,100.25,100.645,98.57,98.67,19631,0
+TRNS.US,D,20240125,000000,100.03,100.0925,97.8301,98.25,28919,0
+TRNS.US,D,20240126,000000,99.09,99.75,97.57,98.04,24496,0
+TRNS.US,D,20240129,000000,97.96,102.16,97.96,101.97,45098,0
+TRNS.US,D,20240130,000000,102.2,108.84,100.61,108.77,54822,0
+TRNS.US,D,20240131,000000,110.19,111.93,107,110.04,52681,0
+TRNS.US,D,20240201,000000,110.99,112.83,110.39,111.56,44865,0
+TRNS.US,D,20240202,000000,110.32,113.855,108.7,112.89,38053,0
+TRNS.US,D,20240205,000000,111.61,111.61,106.68,108.8,26712,0
+TRNS.US,D,20240206,000000,108.87,109.355,107.9,108.27,20746,0
+TRNS.US,D,20240207,000000,108.99,109.82,108.38,108.66,17159,0
+TRNS.US,D,20240208,000000,109.34,110.91,107.87,110.91,45389,0
+TRNS.US,D,20240209,000000,111,112.64,110.92,112.62,27075,0
+TRNS.US,D,20240212,000000,112.88,113.5,112.42,112.42,34549,0
+TRNS.US,D,20240213,000000,109.92,109.92,106.47,106.87,50619,0
+TRNS.US,D,20240214,000000,107.77,108.81,106.605,107.5,45919,0
+TRNS.US,D,20240215,000000,107.67,110.69,107.42,110,58611,0
+TRNS.US,D,20240216,000000,110.4,110.67,108.24,108.92,43183,0
+TRNS.US,D,20240220,000000,107.78,107.78,103.05,103.12,55840,0
+TRNS.US,D,20240221,000000,103.22,104.26,99,104.17,35939,0
+TRNS.US,D,20240222,000000,103.77,106.63,102.7401,106.62,35296,0
+TRNS.US,D,20240223,000000,107.8,108.99,106,107.54,25379,0
+TRNS.US,D,20240226,000000,106.94,107.96,105.02,105.02,36764,0
+TRNS.US,D,20240227,000000,105.78,106.04,99.55,104.4,27440,0
+TRNS.US,D,20240228,000000,103.51,105.04,103.15,103.65,43162,0
+TRNS.US,D,20240229,000000,105.06,107.12,104.3658,105.16,25517,0
+TRNS.US,D,20240301,000000,104.75,106.0786,104.1,105.52,25783,0
+TRNS.US,D,20240304,000000,105.43,107.42,104.41,105.68,29095,0
+TRNS.US,D,20240305,000000,105.52,105.57,103,103.84,36433,0
+TRNS.US,D,20240306,000000,104.27,106.01,104.26,105.71,41445,0
+TRNS.US,D,20240307,000000,106.79,107.01,105.78,106.77,34306,0
+TRNS.US,D,20240308,000000,107.92,108.005,106.48,107.55,80137,0
+TRNS.US,D,20240311,000000,108,109.54,107.73,109.21,30710,0
+TRNS.US,D,20240312,000000,109.21,109.52,108.31,109,29894,0
+TRNS.US,D,20240313,000000,108.31,110.22,108.31,110.22,49452,0
+TRNS.US,D,20240314,000000,110.16,112.25,108.28,112.25,44166,0
+TRNS.US,D,20240315,000000,111.22,112.33,111.115,112.25,67184,0
+TRNS.US,D,20240318,000000,112.1,112.97,109.12,109.23,36850,0
+TRNS.US,D,20240319,000000,109.6321,111.62,109.5,111.62,21847,0
+TRNS.US,D,20240320,000000,110.8402,112.26,110.6,111.66,25350,0
+TRNS.US,D,20240321,000000,112.64,114.67,112.32,113.5,38150,0
+TRNS.US,D,20240322,000000,114.05,114.05,112.52,112.95,66816,0
+TRNS.US,D,20240325,000000,113.21,113.285,112.0173,112.21,24066,0
+TRNS.US,D,20240326,000000,113.13,113.82,109.86,109.91,34206,0
+TRNS.US,D,20240327,000000,111.085,111.76,110.44,111.23,33787,0
+TRNS.US,D,20240328,000000,112.025,113.085,111.07,111.43,59874,0
+TRNS.US,D,20240401,000000,111.26,111.54,109.07,110.59,30643,0
+TRNS.US,D,20240402,000000,110,110.625,107.85,108.99,31954,0
+TRNS.US,D,20240403,000000,108.99,109.62,107.38,107.62,31390,0
+TRNS.US,D,20240404,000000,108.67,109.82,105.7601,106.18,26766,0
+TRNS.US,D,20240405,000000,106.28,107.8,106.28,107.13,25889,0
+TRNS.US,D,20240408,000000,107.37,109.28,106.74,108.04,19233,0
+TRNS.US,D,20240409,000000,109.17,114.065,109.07,112.03,22637,0
+TRNS.US,D,20240410,000000,109.04,110.605,108.57,110.15,53554,0
+TRNS.US,D,20240411,000000,109.795,110.715,109.742,109.86,43958,0
+TRNS.US,D,20240412,000000,110.45,110.67,109.1,110.29,40728,0
+TRNS.US,D,20240415,000000,110.38,111.79,109.43,110.08,23937,0
+TRNS.US,D,20240416,000000,109.22,112.22,108.435,108.55,82464,0
+TRNS.US,D,20240417,000000,108.64,109.44,104.14,104.71,48434,0
+TRNS.US,D,20240418,000000,105.88,107.44,105.04,105.25,39155,0
+TRNS.US,D,20240419,000000,104.78,108.48,104.4796,108.04,50338,0
+TRNS.US,D,20240422,000000,108.6,111.36,107.14,111.35,33423,0
+TRNS.US,D,20240423,000000,110.64,116.19,110.64,114.98,52443,0
+TRNS.US,D,20240424,000000,114.35,115.29,111.245,111.27,33657,0
+TRNS.US,D,20240425,000000,110.94,112.24,108.94,109.84,47204,0
+TRNS.US,D,20240426,000000,111,112.475,109.45,109.83,60743,0
+TRNS.US,D,20240429,000000,110.475,111.11,109.22,110.72,33014,0
+TRNS.US,D,20240430,000000,109.79,110.1,107.37,107.37,38403,0
+TRNS.US,D,20240501,000000,107.26,109.12,107,107.5,17597,0
+TRNS.US,D,20240502,000000,107.6,110.25,107.12,110.25,25911,0
+TRNS.US,D,20240503,000000,111.68,112.68,111.465,112.24,15046,0
+TRNS.US,D,20240506,000000,112.12,113.97,112.12,113.6,20036,0
+TRNS.US,D,20240507,000000,113.64,115.26,113.64,114.45,28300,0
+TRNS.US,D,20240508,000000,113.37,115.21,113.37,115.21,22729,0
+TRNS.US,D,20240509,000000,114.83,117.63,114.73,117.37,16245,0
+TRNS.US,D,20240510,000000,117.18,118.11,115.31,116.95,43167,0
+TRNS.US,D,20240513,000000,117.58,119.22,115.92,118.31,64089,0
+TRNS.US,D,20240514,000000,119.81,120.1,117.89,119.45,41312,0
+TRNS.US,D,20240515,000000,120.8,122.12,117.44,120.15,50970,0
+TRNS.US,D,20240516,000000,119.62,121.42,118.68,121.25,27835,0
+TRNS.US,D,20240517,000000,121.77,123.16,121.25,123.12,28903,0
+TRNS.US,D,20240520,000000,123.77,124.8,123.28,124.12,59792,0
+TRNS.US,D,20240521,000000,134.9,141.91,130,141.86,121750,0
+TRNS.US,D,20240522,000000,139.58,147.0015,139.58,142.18,94770,0
+TRNS.US,D,20240523,000000,143.27,143.27,133.47,134.47,101282,0
+TRNS.US,D,20240524,000000,135.01,137.685,134.03,134.51,34111,0
+TRNS.US,D,20240528,000000,134.48,135.61,130.84,133.75,103526,0
+TRNS.US,D,20240529,000000,132,132.84,126.81,127.77,73148,0
+TRNS.US,D,20240530,000000,127.5,129.6,127.04,127.73,38108,0
+TRNS.US,D,20240531,000000,128.84,129.04,125.88,127.4,29859,0
+TRNS.US,D,20240603,000000,128.49,128.49,124.87,125.69,23207,0
+TRNS.US,D,20240604,000000,123.95,124.9144,120.8,122.84,26267,0
+TRNS.US,D,20240605,000000,121.51,128.91,121.51,128.69,59241,0
+TRNS.US,D,20240606,000000,127.68,129.93,127.15,128.45,35490,0
+TRNS.US,D,20240607,000000,127.55,128.29,125.0501,126.34,25944,0
+TRNS.US,D,20240610,000000,125.29,128.88,125.29,127.44,25512,0
+TRNS.US,D,20240611,000000,126.15,129.26,125.57,126.45,37728,0
+TRNS.US,D,20240612,000000,128.99,130,123.67,124.95,64048,0
+TRNS.US,D,20240613,000000,124.94,124.94,121.83,123,20559,0
+TRNS.US,D,20240614,000000,121.75,122.26,120.03,121.59,28064,0
+TRNS.US,D,20240617,000000,120.23,122.66,119.3009,122.08,44725,0
+TRNS.US,D,20240618,000000,122.49,122.49,120.6085,121.27,27722,0
+TRNS.US,D,20240620,000000,121.2,122,119.99,120.75,34418,0
+TRNS.US,D,20240621,000000,120.75,120.77,119.06,119.58,79868,0
+TRNS.US,D,20240624,000000,119.35,120.06,118.12,118.96,29681,0
+TRNS.US,D,20240625,000000,118.155,120.2,118.155,118.52,37917,0
+TRNS.US,D,20240626,000000,118.36,119.28,117.04,117.84,34251,0
+TRNS.US,D,20240627,000000,118.12,119.46,117.91,119.46,23517,0
+TRNS.US,D,20240628,000000,119.9,121.22,118.225,119.68,129573,0
+TRNS.US,D,20240701,000000,119.58,119.58,116.975,119.19,42555,0
+TRNS.US,D,20240702,000000,119.74,125.7368,119.1635,123.95,41782,0
+TRNS.US,D,20240703,000000,124.79,125.54,122.2,122.82,13055,0
+TRNS.US,D,20240705,000000,122.45,122.55,120.09,122.29,18718,0
+TRNS.US,D,20240708,000000,123.5,123.5,120.441,120.97,17886,0
+TRNS.US,D,20240709,000000,120.33,121,118.82,118.82,25730,0
+TRNS.US,D,20240710,000000,118.77,120.86,118.5,120.45,38034,0
+TRNS.US,D,20240711,000000,122.54,125.21,121.8,124.8,49167,0
+TRNS.US,D,20240712,000000,126.59,132.32,124.8,129.58,48175,0
+TRNS.US,D,20240715,000000,131.01,134.31,130.51,130.8,40704,0
+TRNS.US,D,20240716,000000,132.53,144.24,132.53,143.18,74141,0
+TRNS.US,D,20240717,000000,141.12,143.21,138.84,139.33,53847,0
+TRNS.US,D,20240718,000000,138.06,140.885,136.045,136.92,30134,0
+TRNS.US,D,20240719,000000,137.24,137.81,134.05,136.85,98847,0
+TRNS.US,D,20240722,000000,136.74,144.07,136.1862,144.07,55329,0
+TRNS.US,D,20240723,000000,142.82,146.42,142.54,143.1,53646,0
+TRNS.US,D,20240724,000000,142.1,147.115,140.34,140.34,35370,0
+TRNS.US,D,20240725,000000,140.46,143.405,137.04,137.05,96155,0
+TRNS.US,D,20240726,000000,139.44,141.01,138,140,65531,0
+TRNS.US,D,20240729,000000,140.73,141.27,134.04,135.19,117118,0
+TRNS.US,D,20240730,000000,130,130,115,116.91,120145,0
+TRNS.US,D,20240731,000000,118.06,118.455,112.42,115.24,129830,0
+TRNS.US,D,20240801,000000,115.46,115.46,107.5,111.05,105066,0
+TRNS.US,D,20240802,000000,107.64,109.195,103.68,107.6,79352,0
+TRNS.US,D,20240805,000000,103.08,109.89,102.4,108.26,78694,0
+TRNS.US,D,20240806,000000,108.85,111.01,108.45,110.38,68223,0
+TRNS.US,D,20240807,000000,111.78,113.64,110.135,111.65,158055,0
+TRNS.US,D,20240808,000000,113.43,116.97,111.205,116.67,143166,0
+TRNS.US,D,20240809,000000,116.56,119.695,114.985,116.02,90391,0
+TRNS.US,D,20240812,000000,116.84,117.04,113.82,115.76,61883,0
+TRNS.US,D,20240813,000000,117.21,117.88,115.715,117.76,37092,0
+TRNS.US,D,20240814,000000,118.36,118.36,116.4,117.64,37382,0
+TRNS.US,D,20240815,000000,120.75,123.66,120.49,120.97,43569,0
+TRNS.US,D,20240816,000000,121.28,121.66,117.99,119.2,58744,0
+TRNS.US,D,20240819,000000,119.05,122.57,118.15,122.57,62885,0
+TRNS.US,D,20240820,000000,121.81,122,120.575,120.59,35106,0
+TRNS.US,D,20240821,000000,121.86,123,120.8904,122.41,60063,0
+TRNS.US,D,20240822,000000,122.42,122.765,120.5,121.67,42408,0
+TRNS.US,D,20240823,000000,122.94,126.64,122.75,126.64,39851,0
+TRNS.US,D,20240826,000000,127.88,129.41,125.6,126.82,51505,0
+TRNS.US,D,20240827,000000,126.62,127.48,124.33,125.14,63699,0
+TRNS.US,D,20240828,000000,125,125,118.92,120.69,150930,0
+TRNS.US,D,20240829,000000,122.23,125.26,120.945,123.25,48813,0
+TRNS.US,D,20240830,000000,123.5,123.965,122,123.46,63319,0
+TRNS.US,D,20240903,000000,122.32,123.55,118.63,122.76,92670,0
+TRNS.US,D,20240904,000000,123.02,124.1,121.545,123.21,65331,0
+TRNS.US,D,20240905,000000,124.08,124.1,122.27,122.8,66070,0
+TRNS.US,D,20240906,000000,121.52,121.715,118.84,118.84,46306,0
+TRNS.US,D,20240909,000000,118.67,121.51,118.43,120.64,111641,0
+TRNS.US,D,20240910,000000,120.78,121.98,119.07,120.66,98256,0
+TRNS.US,D,20240911,000000,119.95,120.695,117.91,119.75,42221,0
+TRNS.US,D,20240912,000000,120.77,123.33,119.5,123.33,44445,0
+TRNS.US,D,20240913,000000,124,124.55,122.7,123.24,59041,0
+TRNS.US,D,20240916,000000,123.34,126.62,122.91,126.26,35257,0
+TRNS.US,D,20240917,000000,127.45,130.53,126.4375,126.81,40227,0
+TRNS.US,D,20240918,000000,126.46,133.4,125.66,128.39,67466,0
+TRNS.US,D,20240919,000000,132.07,133.21,130.19,132.76,39222,0
+TRNS.US,D,20240920,000000,132.85,133.7199,128.02,128.02,121467,0
+TRNS.US,D,20240923,000000,129.24,129.99,127.5,129.04,57867,0
+TRNS.US,D,20240924,000000,128.05,129.83,124.36,124.55,54942,0
+TRNS.US,D,20240925,000000,124.93,125.4366,124,125.31,73091,0
+TRNS.US,D,20240926,000000,126.39,127.19,124.52,125.16,64012,0
+TRNS.US,D,20240927,000000,126.28,126.28,121.23,121.5,83096,0
+TRNS.US,D,20240930,000000,121.07,122.59,119.86,120.77,172871,0
+TRNS.US,D,20241001,000000,120.76,120.76,118.01,118.27,58885,0
+TRNS.US,D,20241002,000000,118.7,120.15,115.88,116.9,78437,0
+TRNS.US,D,20241003,000000,116.58,116.775,114.03,114.16,138621,0
+TRNS.US,D,20241004,000000,116.06,118.27,114.297,116.87,85490,0
+TRNS.US,D,20241007,000000,115.51,118.97,114.7,118.96,69888,0
+TRNS.US,D,20241008,000000,119.15,121.29,118.58,121.06,40102,0
+TRNS.US,D,20241009,000000,121.2,123.39,121.2,122.85,43892,0
+TRNS.US,D,20241010,000000,121.44,122.79,120.35,121.36,66651,0
+TRNS.US,D,20241011,000000,121.17,126.66,121.17,126.51,28313,0
+TRNS.US,D,20241014,000000,126.7,129.04,126.68,127.72,63679,0
+TRNS.US,D,20241015,000000,128.39,129.5,125.47,126.95,64246,0
+TRNS.US,D,20241016,000000,128.44,130.215,127.58,128.8,38896,0
+TRNS.US,D,20241017,000000,129.56,131.14,129.135,130.58,26448,0
+TRNS.US,D,20241018,000000,131.3,132.977,130.96,132.45,78041,0
+TRNS.US,D,20241021,000000,132.04,133.4,130.37,132.7,34766,0
+TRNS.US,D,20241022,000000,133.03,133.03,124.52,125.19,47832,0
+TRNS.US,D,20241023,000000,124.16,125.9,124.005,125.46,30671,0
+TRNS.US,D,20241024,000000,125.05,126.01,123.41,123.46,45245,0
+TRNS.US,D,20241025,000000,123.36,124.88,118.22,119.76,73198,0
+TRNS.US,D,20241028,000000,121.5,122.08,118.2,119.51,92402,0
+TRNS.US,D,20241029,000000,111.13,114.46,98.745,99.45,245525,0
+TRNS.US,D,20241030,000000,98.04,100.25,97.24,99,267893,0
+TRNS.US,D,20241031,000000,99.25,99.5,95.54,95.57,90451,0
+TRNS.US,D,20241101,000000,95.67,96.045,94.29,95.41,117976,0
+TRNS.US,D,20241104,000000,94.74,99.3748,94.74,98.93,118955,0
+TRNS.US,D,20241105,000000,98.3,100.22,98.3,99.92,167841,0
+TRNS.US,D,20241106,000000,106.13,108.41,105,107,126756,0
+TRNS.US,D,20241107,000000,107.37,108.2,105.63,106.45,68412,0
+TRNS.US,D,20241108,000000,107,111.91,107,110.13,86021,0
+TRNS.US,D,20241111,000000,110.47,112.94,108.9,109.22,49042,0
+TRNS.US,D,20241112,000000,108.54,109.99,105.23,106.83,63492,0
+TRNS.US,D,20241113,000000,107.08,108.445,105.7815,107.745,144893,0
+TRNS.US,D,20241114,000000,108.45,110.59,107.12,108.03,89383,0
+TRNS.US,D,20241115,000000,108.65,108.65,102.95,103.42,91919,0
+TRNS.US,D,20241118,000000,103.74,104.2,101.365,102.56,43596,0
+TRNS.US,D,20241119,000000,101.56,104.53,101.19,104.27,49309,0
+TRNS.US,D,20241120,000000,104.12,104.15,100.58,102.83,52318,0
+TRNS.US,D,20241121,000000,104.02,107.97,102.585,106.79,70731,0
+TRNS.US,D,20241122,000000,107.95,109.48,107.2725,109.02,45877,0
+TRNS.US,D,20241125,000000,109.75,112.22,109.75,112.22,53675,0
+TRNS.US,D,20241126,000000,110.98,110.98,104.88,105.62,123359,0
+TRNS.US,D,20241127,000000,106.6,107.05,104.3,105.04,32113,0
+TRNS.US,D,20241129,000000,105.9,106.58,104.69,104.89,34729,0
+TRNS.US,D,20241202,000000,105.52,105.52,102.57,104.6,54907,0
+TRNS.US,D,20241203,000000,105.62,105.62,102.69,103.79,41115,0
+TRNS.US,D,20241204,000000,103.94,106.35,103.155,105.9,45494,0
+TRNS.US,D,20241205,000000,105.98,106.01,102.37,103.34,44967,0
+TRNS.US,D,20241206,000000,104.58,105.82,101.26,102.06,42134,0
+TRNS.US,D,20241209,000000,103.47,104.3905,102.6802,103.44,32068,0
+TRNS.US,D,20241210,000000,104.4,108.5,102.08,107.33,71088,0
+TRNS.US,D,20241211,000000,108.75,109.945,106.32,108.68,72268,0
+TRNS.US,D,20241212,000000,108.99,111.45,108.99,111.22,66854,0
+TRNS.US,D,20241213,000000,111.31,111.31,107.66,109.12,75508,0
+TRNS.US,D,20241216,000000,108.46,110.9559,108.29,109.21,42732,0
+TRNS.US,D,20241217,000000,108.65,109.83,107.82,109.5,37778,0
+TRNS.US,D,20241218,000000,110.28,111.44,102.96,103.99,74673,0
+TRNS.US,D,20241219,000000,105.64,106.81,104.26,106.78,62917,0
+TRNS.US,D,20241220,000000,104.73,107.53,104.73,105.75,96540,0
+TRNS.US,D,20241223,000000,105.91,107,105.18,105.18,37772,0
+TRNS.US,D,20241224,000000,104.93,107.95,104.93,107.95,24367,0
+TRNS.US,D,20241226,000000,106.88,108.07,105.146,107.93,31085,0
+TRNS.US,D,20241227,000000,107.71,108.03,104.84,106.01,37952,0
+TRNS.US,D,20241230,000000,105.69,106.23,102.51,105.45,31216,0
+TRNS.US,D,20241231,000000,105.79,107.82,105.74,105.74,47789,0
+TRNS.US,D,20250102,000000,106.14,107.35,102.22,106.07,65190,0
+TRNS.US,D,20250103,000000,106.95,108.48,103.48,108.26,47205,0
+TRNS.US,D,20250106,000000,108.47,111.29,105.26,105.26,45257,0
+TRNS.US,D,20250107,000000,105.01,105.95,104.08,105.7,39598,0
+TRNS.US,D,20250108,000000,104.85,107.46,104,105.98,37110,0
+TRNS.US,D,20250110,000000,103.52,103.565,99.38,102.6,83521,0
+TRNS.US,D,20250113,000000,101.82,104.635,101.78,103.49,27614,0
+TRNS.US,D,20250114,000000,104.45,106.04,103.815,105.78,29671,0
+TRNS.US,D,20250115,000000,106.74,106.74,101.89,102.605,109679,0
+TRNS.US,D,20250116,000000,103.35,104.41,100.96,103,133162,0
+TRNS.US,D,20250117,000000,103.67,104,99.26,100.34,403218,0
+TRNS.US,D,20250121,000000,100.73,107.015,99.205,104.58,114186,0
+TRNS.US,D,20250122,000000,104.41,106.0275,103.11,103.65,73005,0
+TRNS.US,D,20250123,000000,103.36,103.735,101.41,102.03,62098,0
+TRNS.US,D,20250124,000000,102.72,102.72,99.42,99.5,67014,0
+TRNS.US,D,20250127,000000,99.3,100.19,98.2201,99.13,91127,0
+TRNS.US,D,20250128,000000,87,93,75.18,86.53,449814,0
+TRNS.US,D,20250129,000000,85.96,86.11,73.37,73.5,227856,0
+TRNS.US,D,20250130,000000,75.3,77.99,75.19,76.71,103119,0
+TRNS.US,D,20250131,000000,76.01,78.125,74.14,77.02,134494,0
+TRNS.US,D,20250203,000000,75.2,77.87,74.4653,77.22,108401,0
+TRNS.US,D,20250204,000000,78.27,82.4,76.855,79.3,113718,0
+TRNS.US,D,20250205,000000,79.6,80.19,77.99,78.85,87561,0
+TRNS.US,D,20250206,000000,78.87,78.87,77.6,77.81,53644,0
+TRNS.US,D,20250207,000000,77.32,77.76,75.865,76.81,87460,0
+TRNS.US,D,20250210,000000,77.14,77.94,75.05,77.88,63830,0
+TRNS.US,D,20250211,000000,76.82,80.17,75.88,80.17,59038,0
+TRNS.US,D,20250212,000000,78.9,82.46,76.745,81.6,127155,0
+TRNS.US,D,20250213,000000,81.76,84.45,81.76,83.59,124512,0
+TRNS.US,D,20250214,000000,83.9,86.114,83.3,84.845,171651,0
+TRNS.US,D,20250218,000000,84.71,86.13,82.4,82.41,105570,0
+TRNS.US,D,20250219,000000,82,83.71,81.14,83.66,62557,0
+TRNS.US,D,20250220,000000,83.66,85.22,81.67,83.58,118769,0
+TRNS.US,D,20250221,000000,84.25,84.75,79.72,79.85,93680,0
+TRNS.US,D,20250224,000000,80.04,82.83,78.88,82.83,73274,0
+TRNS.US,D,20250225,000000,82.36,83.22,81.78,83.01,106699,0
+TRNS.US,D,20250226,000000,83.74,84.09,82.18,83.08,67169,0
+TRNS.US,D,20250227,000000,82.7,83.643,80.025,80.83,134955,0
+TRNS.US,D,20250228,000000,80.97,81.5,78.8419,79.52,71686,0
+TRNS.US,D,20250303,000000,79.24,79.355,75.22,75.29,112452,0
+TRNS.US,D,20250304,000000,74.66,76.565,71.64,75.6,93409,0
+TRNS.US,D,20250305,000000,75.12,76.24,72.54,73.32,108397,0
+TRNS.US,D,20250306,000000,74.3,76.02,71.87,74.28,99712,0
+TRNS.US,D,20250307,000000,74.25,75.81,72.05,74.84,50720,0
+TRNS.US,D,20250310,000000,74.17,75.34,70.47,71.11,97106,0
+TRNS.US,D,20250311,000000,71.29,72.47,70.75,71.03,76946,0
+TRNS.US,D,20250312,000000,72.56,72.655,70.71,71.48,68752,0
+TRNS.US,D,20250313,000000,71.57,72.83,70.99,71.08,54835,0
+TRNS.US,D,20250314,000000,72.24,72.95,71.03,72.575,50002,0
+TRNS.US,D,20250317,000000,72,73.34,71.48,73.07,40922,0
+TRNS.US,D,20250318,000000,72.59,72.59,71.02,71.27,72863,0
+TRNS.US,D,20250319,000000,71.55,72.245,70.56,72.045,58256,0
+TRNS.US,D,20250320,000000,71.35,72.26,69.92,69.97,54462,0
+TRNS.US,D,20250321,000000,69.43,70.57,67.555,69.07,92924,0
+TRNS.US,D,20250324,000000,70.63,72.465,69.47,71.84,53675,0
+TRNS.US,D,20250325,000000,71.34,71.704,70.655,71.05,31032,0
+TRNS.US,D,20250326,000000,71.62,71.93,70.205,71.85,38218,0
+TRNS.US,D,20250327,000000,72.24,73.07,71.55,72.93,65291,0
+TRNS.US,D,20250328,000000,72.54,73.85,71.82,73.38,54173,0
+TRNS.US,D,20250331,000000,72.19,75.17,71.255,74.45,102338,0
+TRNS.US,D,20250401,000000,73.9,75.13,73.44,74.16,123667,0
+TRNS.US,D,20250402,000000,73.72,75.47,71.99,75.36,74123,0
+TRNS.US,D,20250403,000000,72.13,73.46,69.42528,72.77,115751,0
+TRNS.US,D,20250404,000000,70.03,75.6,70.03,75.23,113694,0
+TRNS.US,D,20250407,000000,73.6,81.25,73.0792,77.7,159286,0
+TRNS.US,D,20250408,000000,77.68,78.2,73.57,74.17,228089,0
+TRNS.US,D,20250409,000000,73.31,79.548,72.81,76.54,156503,0
+TRNS.US,D,20250410,000000,75.25,78.3,73.93,77.24,138186,0
+TRNS.US,D,20250411,000000,77.58,82.055,76.5,81.81,75580,0
+TRNS.US,D,20250414,000000,82.03,84.36,79.15,83.26,183893,0
+TRNS.US,D,20250415,000000,82.83,86.89,82.83,86.28,134197,0
+TRNS.US,D,20250416,000000,86.64,86.64,81.18,83.12,151682,0
+TRNS.US,D,20250417,000000,81.52,86.05,81.52,84.59,95880,0
+TRNS.US,D,20250421,000000,83.96,84.28,81.36,83.55,77360,0
+TRNS.US,D,20250422,000000,84.14,86.04,83.3,84.23,95752,0
+TRNS.US,D,20250423,000000,85.52,86.5899,82.23,83.47,81035,0
+TRNS.US,D,20250424,000000,83.92,85.61,82,85.06,76461,0
+TRNS.US,D,20250425,000000,84.42,85.23,83.28,85.13,29523,0
+TRNS.US,D,20250428,000000,84.67,85.88,79.95,80.98,98371,0
+TRNS.US,D,20250429,000000,80.43,82.39,79.555,80.42,160645,0
+TRNS.US,D,20250430,000000,80.27,81.08,78.47,79.33,86719,0
+TRNS.US,D,20250501,000000,79.07,80.425,78.13,79.65,71737,0
+TRNS.US,D,20250502,000000,80.78,82.08,79.54,79.82,75768,0
+TRNS.US,D,20250505,000000,79.95,81.915,79.11,79.64,104210,0
+TRNS.US,D,20250506,000000,78.22,80.86,77.3,79.15,61822,0
+TRNS.US,D,20250507,000000,79.94,80.65,76.145,76.87,95907,0
+TRNS.US,D,20250508,000000,77.06,80.45,77.03,79.35,58507,0
+TRNS.US,D,20250509,000000,79.44,81.565,77.55,78.72,86198,0
+TRNS.US,D,20250512,000000,82.12,83.45,80.675,82.39,76867,0
+TRNS.US,D,20250513,000000,83.33,83.505,79.38,81.43,202243,0
+TRNS.US,D,20250514,000000,81.44,82.42,79.28,79.29,72501,0
+TRNS.US,D,20250515,000000,79.64,81.94,78.44,80.89,170925,0
+TRNS.US,D,20250516,000000,80.63,82.44,80.435,81.25,188080,0
+TRNS.US,D,20250519,000000,80.52,81.84,79.32,81.18,152995,0
+TRNS.US,D,20250520,000000,89.65,97.08,86.9898,94.36,549433,0
+TRNS.US,D,20250521,000000,94.59,95.385,89.36,90.39,342694,0
+TRNS.US,D,20250522,000000,89.58,93.91,88.46,91.63,141424,0
+TRNS.US,D,20250523,000000,90.59,92.36,89.13,91.32,70643,0
+TRNS.US,D,20250527,000000,91.94,93.765,90.095,92.04,75704,0
+TRNS.US,D,20250528,000000,92.72,93.2025,88.64,89.34,85878,0
+TRNS.US,D,20250529,000000,89.2,89.98,88.3,88.45,74015,0
+TRNS.US,D,20250530,000000,88,90.0025,86.7784,87.38,106373,0
+TRNS.US,D,20250602,000000,87.97,90.06,84.55,85.44,146724,0
+TRNS.US,D,20250603,000000,85.94,87.79,84.21,85.95,139774,0
+TRNS.US,D,20250604,000000,85.86,85.865,79.71,79.91,128073,0
+TRNS.US,D,20250605,000000,79.84,81.72,79.5,80.22,155167,0
+TRNS.US,D,20250606,000000,81.64,82.98,77.355,77.98,91784,0
+TRNS.US,D,20250609,000000,78.3,79.035,76.365,76.68,119793,0
+TRNS.US,D,20250610,000000,76.9,77.2,74.73,74.9,85853,0
+TRNS.US,D,20250611,000000,75.68,76.36,74.47,75.56,238000,0
+TRNS.US,D,20250612,000000,75.61,77.495,74.75,77.39,158186,0
+TRNS.US,D,20250613,000000,76.5,79.76,76,79.16,184140,0
+TRNS.US,D,20250616,000000,79.8,81.04,78.89,80.59,93683,0
+TRNS.US,D,20250617,000000,80.53,82.47,80.03,80.16,118083,0
+TRNS.US,D,20250618,000000,80.62,81.95,79.28,81.09,111806,0
+TRNS.US,D,20250620,000000,82.24,83.38,80.53,80.54,102820,0
+TRNS.US,D,20250623,000000,79.99,81.3,79.12,80.27,73392,0
+TRNS.US,D,20250624,000000,80.8,83.18,79.66,83.15,59992,0
+TRNS.US,D,20250625,000000,82.51,83.31,80.225,81.73,122649,0
+TRNS.US,D,20250626,000000,81.73,85.95,81.73,85.34,137478,0
+TRNS.US,D,20250627,000000,85.78,87.045,83.57,84.82,295459,0
+TRNS.US,D,20250630,000000,85.15,88.315,82.16,85.96,118855,0
+TRNS.US,D,20250701,000000,85.53,88.115,84.745,87.07,83416,0
+TRNS.US,D,20250702,000000,86.45,89.34,86.45,88.85,127573,0
+TRNS.US,D,20250703,000000,88.79,90.79,87.04,89.88,41764,0
+TRNS.US,D,20250707,000000,89.88,89.88,86.09,86.35,74979,0
+TRNS.US,D,20250708,000000,86.87,88.73,84.67,87.78,75639,0
+TRNS.US,D,20250709,000000,87.66,89.0525,83.41,85.96,106100,0
+TRNS.US,D,20250710,000000,86.51,89.86,86.5,87.39,125963,0
+TRNS.US,D,20250711,000000,86.65,87.24,85.51,86.59,76228,0
+TRNS.US,D,20250714,000000,86.27,87.855,84.69,86.45,148544,0
+TRNS.US,D,20250715,000000,86.58,87.64,82.49,82.57,135846,0
+TRNS.US,D,20250716,000000,82.53,83.55,81.37,83.29,61441,0
+TRNS.US,D,20250717,000000,83.32,85.08,82.99,83.46,73024,0
+TRNS.US,D,20250718,000000,84.3,84.5,80.8,81.29,65728,0
+TRNS.US,D,20250721,000000,81.57,83.2625,80.4,80.43,39886,0
+TRNS.US,D,20250722,000000,80.78,82.26,80.45,81.19,60461,0
+TRNS.US,D,20250723,000000,82.14,83.195,81.5,82.97,49464,0
+TRNS.US,D,20250724,000000,82.2,84.14,81.87,83.43,71414,0
+TRNS.US,D,20250725,000000,84.27,84.825,82.05,84.15,58453,0
+TRNS.US,D,20250728,000000,84.99,84.99,82.6,82.71,45830,0
+TRNS.US,D,20250729,000000,82.78,83.26,79.81,80,66616,0
+TRNS.US,D,20250730,000000,80.74,80.74,76.41,77.41,76783,0
+TRNS.US,D,20250731,000000,76.57,78.34,76.057,76.43,72092,0
+TRNS.US,D,20250801,000000,76.14,76.53,73.275,74.55,63573,0
+TRNS.US,D,20250804,000000,74.42,75.59,71.95,74.8,136056,0
+TRNS.US,D,20250805,000000,76.33,76.33,73.72,75.64,51906,0
+TRNS.US,D,20250806,000000,75.23,78.73,73.785,77.92,120673,0
+TRNS.US,D,20250807,000000,82.8,85.93,73.84,80.01,213377,0
+TRNS.US,D,20250808,000000,80.7,83.885,78.93,79.18,100108,0
+TRNS.US,D,20250811,000000,79.18,81.7869,77.61,79.38,149643,0
+TRNS.US,D,20250812,000000,79.57,83.35,79.55,83.04,98454,0
+TRNS.US,D,20250813,000000,83.2,86.005,82.5,85.86,73161,0
+TRNS.US,D,20250814,000000,85.4,85.4,80.43,81.47,45808,0
+TRNS.US,D,20250815,000000,81.9,82.06,79.55,81.54,54826,0
+TRNS.US,D,20250818,000000,82.24,82.77,80.68,82.24,71760,0
+TRNS.US,D,20250819,000000,82.71,84.21,82.385,84,48119,0
+TRNS.US,D,20250820,000000,84.47,85.1275,82.6,84.56,93264,0
+TRNS.US,D,20250821,000000,84.7,86.17,83.5,86.03,60555,0
+TRNS.US,D,20250822,000000,86.02,90.585,85.04,90.43,84187,0
+TRNS.US,D,20250825,000000,89.78,91.45,87.4,91.2,59114,0
+TRNS.US,D,20250826,000000,89.14,89.14,78.7,81.54,337037,0
+TRNS.US,D,20250827,000000,81.55,84.9999,81.55,83.41,164051,0
+TRNS.US,D,20250828,000000,83.96,85.77,82.88,84.49,108767,0
+TRNS.US,D,20250829,000000,84.9,85.535,82.51,83.95,100075,0
+TRNS.US,D,20250902,000000,83.14,84.83,82.71,83.92,72142,0
+TRNS.US,D,20250903,000000,83.37,83.37,79.75,80.12,105551,0
+TRNS.US,D,20250904,000000,79.83,80.22,77.1,77.65,135056,0
+TRNS.US,D,20250905,000000,77.88,78.92,75.295,78.18,186778,0
+TRNS.US,D,20250908,000000,78.18,80.11,76.34,79.71,139011,0
+TRNS.US,D,20250909,000000,79.22,79.6751,77.01,78.97,147236,0
+TRNS.US,D,20250910,000000,78.58,79.89,75.45,75.62,101689,0
+TRNS.US,D,20250911,000000,75.27,77.37,74.9,76.41,101016,0
+TRNS.US,D,20250912,000000,76.73,76.73,74.23,74.82,67149,0
+TRNS.US,D,20250915,000000,75.12,75.46,72.3863,73.12,87260,0
+TRNS.US,D,20250916,000000,72.78,73.94,71.5,71.91,75770,0
+TRNS.US,D,20250917,000000,72,75.05,71.14,72.61,142177,0
+TRNS.US,D,20250918,000000,72.94,76.09,72.62,75.74,84250,0
+TRNS.US,D,20250919,000000,76.8,78.32,75.27,75.45,110216,0
+TRNS.US,D,20250922,000000,75.63,75.63,73.915,74.37,58340,0
+TRNS.US,D,20250923,000000,74.16,75.47,73.95,74.1,71051,0
+TRNS.US,D,20250924,000000,73.61,74.1,71.66,72.4,75972,0
+TRNS.US,D,20250925,000000,72.07,73.14,71.46,72.805,86638,0
+TRNS.US,D,20250926,000000,72.9,74.26,72.2,73.7,104817,0
+TRNS.US,D,20250929,000000,73.81,74.26,72.49,72.73,68693,0
+TRNS.US,D,20250930,000000,72.2,73.315,70.79,73.2,87559,0
+TRNS.US,D,20251001,000000,72.97,73.5,70.875,71.82,71167,0
+TRNS.US,D,20251002,000000,71.51,71.51,69.48,70.54,85705,0
+TRNS.US,D,20251003,000000,71.29,72.715,71.07,72.23,87059,0
+TRNS.US,D,20251006,000000,72.8,72.8,70.28,70.82,76285,0
+TRNS.US,D,20251007,000000,71.09,71.18,69.46,70.635,73663,0
+TRNS.US,D,20251008,000000,71,72.29,69.905,71.88,48352,0
+TRNS.US,D,20251009,000000,71.82,71.92,70.016,70.43,41541,0
+TRNS.US,D,20251010,000000,70.59,70.835,68.39,68.495,61623,0
+TRNS.US,D,20251013,000000,69.08,69.999,68,69.86,59318,0
+TRNS.US,D,20251014,000000,69.18,72.465,69.18,71.93,41260,0
+TRNS.US,D,20251015,000000,71.8,72.94,70.843,71.28,49431,0
+TRNS.US,D,20251016,000000,71.81,72.29,69.5,69.9,67854,0
+TRNS.US,D,20251017,000000,69.51,70.17,68.43,69.25,82664,0
+TRNS.US,D,20251020,000000,69.51,71.44,69.51,71.01,36172,0
+TRNS.US,D,20251021,000000,70.65,72.4543,70.65,72.005,39145,0
+TRNS.US,D,20251022,000000,72.08,73.69,71.385,73.54,68960,0
+TRNS.US,D,20251023,000000,75.12,79.37,70.97,78.08,116624,0
+TRNS.US,D,20251024,000000,79.09,80.175,75.105,79.285,67051,0
+TRNS.US,D,20251027,000000,79.4,80.6,76.56,76.805,83093,0
+TRNS.US,D,20251028,000000,77.34,78.465,75.95,76.76,76232,0
+TRNS.US,D,20251029,000000,76.07,78.715,69.9717,74.27,88376,0
+TRNS.US,D,20251030,000000,74.07,76.01,73.65,73.88,110634,0
+TRNS.US,D,20251031,000000,72.77,80.3389,71.775,72.65,164881,0
+TRNS.US,D,20251103,000000,73,76.47,70.015,70.62,155074,0
+TRNS.US,D,20251104,000000,69.1,70.42,59.34,62.35,249747,0
+TRNS.US,D,20251105,000000,62.31,63.975,59.16,60.97,178771,0
+TRNS.US,D,20251106,000000,60.93,61.29,57.915,58.02,105293,0
+TRNS.US,D,20251107,000000,57.66,58.8,55.185,55.35,167987,0
+TRNS.US,D,20251110,000000,55.87,59.01,54.105,58.76,225644,0
+TRNS.US,D,20251111,000000,58.48,58.48,54.46,56.59,111625,0
+TRNS.US,D,20251112,000000,56.7,57.325,55.5635,55.64,93512,0
+TRNS.US,D,20251113,000000,55.01,57.3375,53.82,53.93,138521,0
+TRNS.US,D,20251114,000000,53.83,55.29,53.57,54.29,71056,0
+TRNS.US,D,20251117,000000,54.525,55.35,52.64,53.2,84588,0
+TRNS.US,D,20251118,000000,52.9,53.87,52.19,53.1,113003,0
+TRNS.US,D,20251119,000000,53.17,54.42,52.195,53.01,94769,0
+TRNS.US,D,20251120,000000,53.89,54.475,52.055,53.76,130656,0
+TRNS.US,D,20251121,000000,53.72,58.04,53.0637,54.24,234520,0
+TRNS.US,D,20251124,000000,54,55.815,52.87,53.53,204380,0
+TRNS.US,D,20251125,000000,53.68,55.85,53.56,54.7,144402,0
+TRNS.US,D,20251126,000000,54.53,56.905,53.72,56.22,133064,0
+TRNS.US,D,20251128,000000,56.13,57.78,55,56.54,68025,0
+TRNS.US,D,20251201,000000,55.93,57.5,54.42,54.82,112560,0
+TRNS.US,D,20251202,000000,55.06,55.895,53.645,54.07,119048,0
+TRNS.US,D,20251203,000000,54.51,55.74,53.19,55.26,107319,0
+TRNS.US,D,20251204,000000,55.31,56.9,53.24,53.49,207216,0
+TRNS.US,D,20251205,000000,53.66,55.43,53.145,53.84,141357,0
+TRNS.US,D,20251208,000000,53.97,54.605,51.78,52.14,123604,0
+TRNS.US,D,20251209,000000,51.95,52.52,50.23,52.06,192178,0
+TRNS.US,D,20251210,000000,52.05,53.23,50.75,52.95,209159,0
+TRNS.US,D,20251211,000000,53.24,58.31,53.2,57.89,179578,0
+TRNS.US,D,20251212,000000,58.28,59.4,56.03,56.2,131840,0
+TRNS.US,D,20251215,000000,56.61,59.55,56.26,59.24,227574,0
+TRNS.US,D,20251216,000000,59.33,62.5899,58.9601,60.36,226220,0
+TRNS.US,D,20251217,000000,60.05,62.06,59.35,59.56,190801,0
+TRNS.US,D,20251218,000000,59.64,61.585,59.64,60.29,107251,0
+TRNS.US,D,20251219,000000,60.25,60.87,59,59.55,162481,0
+TRNS.US,D,20251222,000000,59.49,59.7399,57.106,57.68,80884,0
+TRNS.US,D,20251223,000000,57.5,58.3,56.96,57.85,110626,0
+TRNS.US,D,20251224,000000,57.8,58.77,57.69,58.2,39771,0
+TRNS.US,D,20251226,000000,58.21,59.09,57.5525,58.865,44191,0
+TRNS.US,D,20251229,000000,58.85,60.03,58.22,58.76,91890,0
+TRNS.US,D,20251230,000000,58.67,58.67,57.03,57.23,89208,0
+TRNS.US,D,20251231,000000,57,59.495,56.73,56.73,95699,0
+TRNS.US,D,20260102,000000,57.26,58,56,57.16,78716,0
+TRNS.US,D,20260105,000000,57.15,62.8666,57.15,62.54,136360,0
+TRNS.US,D,20260106,000000,61.98,62.465,60.57,60.69,88487,0
+TRNS.US,D,20260107,000000,60.84,62.79,60.19,60.21,66609,0
+TRNS.US,D,20260108,000000,59.86,64.41,59.86,63.24,105729,0
+TRNS.US,D,20260109,000000,63.24,66.645,62.0001,65.36,110722,0
+TRNS.US,D,20260112,000000,64.66,66.14,64.19,65.87,83346,0
+TRNS.US,D,20260113,000000,66.4,67.2,63.35,63.67,98069,0
+TRNS.US,D,20260114,000000,63.38,65.26,62.73,64.4,74309,0
+TRNS.US,D,20260115,000000,64.08,64.63,63.375,63.91,97177,0
+TRNS.US,D,20260116,000000,63.73,64.46,62.835,63.12,95036,0
+TRNS.US,D,20260120,000000,61.92,63.52,61.8,62.76,68353,0
+TRNS.US,D,20260121,000000,63.47,64.565,62.71,64.14,64028,0
+TRNS.US,D,20260122,000000,64.36,65.6,63.9,63.9,78319,0
+TRNS.US,D,20260123,000000,63.45,64.28,62.71,63.14,75494,0
+TRNS.US,D,20260126,000000,63.1,63.71,61,61.235,59432,0
+TRNS.US,D,20260127,000000,60.86,61.225,58.57,59.84,68219,0
+TRNS.US,D,20260128,000000,59.8,59.8,58.24,58.81,106781,0
+TRNS.US,D,20260129,000000,59.2,59.6899,58.01,58.5,270496,0
+TRNS.US,D,20260130,000000,58.49,61.7,57.89,60.31,140955,0
+TRNS.US,D,20260202,000000,60,63.465,59.595,63.06,156019,0
+TRNS.US,D,20260203,000000,62.72,67.1,62.72,63.33,342301,0
+TRNS.US,D,20260204,000000,64.41,73.74,62.5,70.64,393112,0
+TRNS.US,D,20260205,000000,70,71.45,68.01,70.4,205442,0
+TRNS.US,D,20260206,000000,71.41,76.82,70.48,76.33,216562,0
+TRNS.US,D,20260209,000000,76.43,81.05,76.43,79.81,245575,0
+TRNS.US,D,20260210,000000,79.21,80.9473,78.63,79.73,168502,0
+TRNS.US,D,20260211,000000,79.6,81.36,77.58,78.09,161391,0
+TRNS.US,D,20260212,000000,78.09,80.36,75.01,75.86,201039,0
+TRNS.US,D,20260213,000000,76.02,78.185,73.765,75.765,398577,0
+TRNS.US,D,20260217,000000,75.8,76.27,73.05,75.75,178236,0
+TRNS.US,D,20260218,000000,75.14,78.82,75.14,76.58,149461,0
diff --git a/daily/us/nasdaq stocks/3/trsg.us.txt b/daily/us/nasdaq stocks/3/trsg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b502a744d7366a3757d83120ee7c6783b2eed22d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trsg.us.txt	
@@ -0,0 +1,443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRSG.US,D,20240419,000000,6.58,11.78,4.55,5.95,2618233,0
+TRSG.US,D,20240422,000000,6.89,8.4,6.6,7.4,4639314,0
+TRSG.US,D,20240423,000000,6.79,6.79,4.4,5.745,1003681,0
+TRSG.US,D,20240424,000000,5.63,6.99,5.15,6.9,864864,0
+TRSG.US,D,20240425,000000,6.21,7.976,6.2,6.59,797843,0
+TRSG.US,D,20240426,000000,6.52,7.25,5.64,7.25,332837,0
+TRSG.US,D,20240429,000000,7.6,7.8,6.6591,7.44,225155,0
+TRSG.US,D,20240430,000000,7.26,7.9899,6.75,6.88,241220,0
+TRSG.US,D,20240501,000000,6.93,6.93,6.06,6.15,180757,0
+TRSG.US,D,20240502,000000,6.45,6.7,6.15,6.57,121203,0
+TRSG.US,D,20240503,000000,6.4681,6.9574,6.33,6.71,92892,0
+TRSG.US,D,20240506,000000,6.65,6.75,5.99,6.04,113718,0
+TRSG.US,D,20240507,000000,6.09,6.18,4.7315,4.98,199098,0
+TRSG.US,D,20240508,000000,5.08,6.29,5.08,6,182882,0
+TRSG.US,D,20240509,000000,5.98,6.55,5.511,6.55,116505,0
+TRSG.US,D,20240510,000000,6.56,6.7,6.06,6.25,102128,0
+TRSG.US,D,20240513,000000,6.16,6.39,5.79,5.99,66920,0
+TRSG.US,D,20240514,000000,5.95,6.6,5.8701,6.39,97065,0
+TRSG.US,D,20240515,000000,6.48,6.48,5.96,5.96,52173,0
+TRSG.US,D,20240516,000000,5.87,6.2898,5.81,5.81,19377,0
+TRSG.US,D,20240517,000000,5.85,5.96,5.51,5.71,92796,0
+TRSG.US,D,20240520,000000,5.76,5.9599,5.51,5.51,72078,0
+TRSG.US,D,20240521,000000,5.51,5.63,5.02,5.1699,42259,0
+TRSG.US,D,20240522,000000,5.37,5.41,4.87,4.905,21203,0
+TRSG.US,D,20240523,000000,4.958,5.15,4.2201,4.5211,70732,0
+TRSG.US,D,20240524,000000,4.51,5.15,4.47,4.51,61690,0
+TRSG.US,D,20240528,000000,4.6,4.6813,4.26,4.27,33196,0
+TRSG.US,D,20240529,000000,4.2,4.3916,3.6601,3.7599,45175,0
+TRSG.US,D,20240530,000000,3.66,3.66,2.705,3.05,207510,0
+TRSG.US,D,20240531,000000,3.2065,3.24,2.9,2.99,39628,0
+TRSG.US,D,20240603,000000,3.08,3.08,2.72,2.74,19198,0
+TRSG.US,D,20240604,000000,2.75,2.9225,2.6,2.77,57115,0
+TRSG.US,D,20240605,000000,2.83,3.35,2.7,3.29,212699,0
+TRSG.US,D,20240606,000000,3.37,4.85,3.28,4.73,278535,0
+TRSG.US,D,20240607,000000,4.66,5.16,4.41,4.83,79199,0
+TRSG.US,D,20240610,000000,5.11,5.159,4.76,4.8601,48800,0
+TRSG.US,D,20240611,000000,4.87,4.87,4.32,4.35,53216,0
+TRSG.US,D,20240612,000000,4.49,4.55,4.2,4.21,25735,0
+TRSG.US,D,20240613,000000,4.3,4.3,3.9,3.94,14373,0
+TRSG.US,D,20240614,000000,3.9527,4.05,3.76,3.94,22262,0
+TRSG.US,D,20240617,000000,3.995,3.995,3.79,3.7901,5140,0
+TRSG.US,D,20240618,000000,4,4.105,3.79,3.79,7323,0
+TRSG.US,D,20240620,000000,3.72,3.8,3.69,3.69,4472,0
+TRSG.US,D,20240621,000000,3.73,3.73,3.39,3.45,20041,0
+TRSG.US,D,20240624,000000,3.52,3.73,3.52,3.73,15733,0
+TRSG.US,D,20240625,000000,3.67,3.84,3.5,3.6,49219,0
+TRSG.US,D,20240626,000000,3.52,3.52,3.07,3.27,36404,0
+TRSG.US,D,20240627,000000,3.37,3.71,3.11,3.56,39855,0
+TRSG.US,D,20240628,000000,3.74,4.56,3.6701,3.87,106616,0
+TRSG.US,D,20240701,000000,3.81,3.92,3.5374,3.71,12999,0
+TRSG.US,D,20240702,000000,3.9121,3.9121,3.69,3.72,7904,0
+TRSG.US,D,20240703,000000,3.72,4.23,3.72,3.95,20790,0
+TRSG.US,D,20240705,000000,3.91,4.05,3.91,4,6167,0
+TRSG.US,D,20240708,000000,4.06,4.105,3.5,3.6,24786,0
+TRSG.US,D,20240709,000000,3.67,3.7283,3.42,3.42,7815,0
+TRSG.US,D,20240710,000000,3.45,3.7,3.42,3.43,42266,0
+TRSG.US,D,20240711,000000,3.46,3.62,3.31,3.3756,6403,0
+TRSG.US,D,20240712,000000,3.4167,3.5,3.37,3.41,5905,0
+TRSG.US,D,20240715,000000,3.32,3.615,3.2,3.29,52306,0
+TRSG.US,D,20240716,000000,3.4,3.5535,3.2414,3.26,5538,0
+TRSG.US,D,20240717,000000,3.19,3.25,2.866,3.1,13957,0
+TRSG.US,D,20240718,000000,2.93,3.36,2.92,3.35,40240,0
+TRSG.US,D,20240719,000000,3.18,3.34,3.18,3.22,4196,0
+TRSG.US,D,20240722,000000,3.0701,3.33,3.0701,3.26,8657,0
+TRSG.US,D,20240723,000000,3.22,3.31,3.1081,3.3,9406,0
+TRSG.US,D,20240724,000000,3.15,3.18,2.91,3.0223,24204,0
+TRSG.US,D,20240725,000000,3.05,3.05,2.95,2.95,7760,0
+TRSG.US,D,20240726,000000,2.98,2.98,2.81,2.83,5667,0
+TRSG.US,D,20240729,000000,2.86,3.27,2.7,2.98,35699,0
+TRSG.US,D,20240730,000000,2.85,3.34,2.85,2.8985,7078,0
+TRSG.US,D,20240731,000000,2.88,2.945,2.725,2.81,3997,0
+TRSG.US,D,20240801,000000,2.8,2.8,2.7,2.76,2091,0
+TRSG.US,D,20240802,000000,2.7316,3.14,2.704,3.14,14801,0
+TRSG.US,D,20240805,000000,3,3,2.72,2.76,10316,0
+TRSG.US,D,20240806,000000,2.8,3.05,2.76,2.86,9022,0
+TRSG.US,D,20240807,000000,2.8604,2.8604,2.8604,2.8604,456,0
+TRSG.US,D,20240809,000000,2.8199,2.8199,2.65,2.6513,2366,0
+TRSG.US,D,20240812,000000,2.68,2.69,2.66,2.69,1948,0
+TRSG.US,D,20240813,000000,2.68,2.84,2.68,2.83,606,0
+TRSG.US,D,20240814,000000,2.65,2.65,2.65,2.65,355,0
+TRSG.US,D,20240815,000000,2.68,2.73,2.65,2.701,4099,0
+TRSG.US,D,20240816,000000,2.65,2.65,2.6,2.6,1518,0
+TRSG.US,D,20240819,000000,2.9882,2.9882,2.6,2.6001,2012,0
+TRSG.US,D,20240820,000000,2.602,2.68,2.38,2.46,17231,0
+TRSG.US,D,20240821,000000,2.42,2.8799,2.0627,2.57,10472,0
+TRSG.US,D,20240822,000000,2.72,3.21,2.7,2.9,12877,0
+TRSG.US,D,20240823,000000,2.9,4.57,2.72,2.94,280005,0
+TRSG.US,D,20240826,000000,2.81,2.988,2.6001,2.7701,17492,0
+TRSG.US,D,20240827,000000,2.68,2.99,2.68,2.86,14439,0
+TRSG.US,D,20240828,000000,2.83,2.88,2.71,2.845,2352,0
+TRSG.US,D,20240829,000000,2.81,2.81,2.81,2.81,692,0
+TRSG.US,D,20240830,000000,2.93,2.93,2.82,2.93,2325,0
+TRSG.US,D,20240903,000000,2.85,2.89,2.73,2.89,4667,0
+TRSG.US,D,20240904,000000,2.64,2.81,2.61,2.81,2895,0
+TRSG.US,D,20240905,000000,2.81,3.14,2.75,2.87,24196,0
+TRSG.US,D,20240906,000000,2.87,2.96,2.66,2.71,2668,0
+TRSG.US,D,20240909,000000,2.9241,2.9241,2.709,2.709,5840,0
+TRSG.US,D,20240910,000000,2.77,2.77,2.65,2.65,3890,0
+TRSG.US,D,20240911,000000,2.75,3.1088,2.681,2.78,17724,0
+TRSG.US,D,20240912,000000,2.79,2.915,2.7,2.73,11951,0
+TRSG.US,D,20240913,000000,2.855,2.855,2.65,2.663,11631,0
+TRSG.US,D,20240916,000000,2.75,2.93,2.45,2.46,16022,0
+TRSG.US,D,20240917,000000,2.59,2.685,2.54,2.61,12439,0
+TRSG.US,D,20240918,000000,2.7497,2.7497,2.575,2.6761,8741,0
+TRSG.US,D,20240919,000000,2.74,2.74,2.61,2.65,3210,0
+TRSG.US,D,20240920,000000,2.65,2.775,2.65,2.77,7085,0
+TRSG.US,D,20240923,000000,2.675,2.76,2.6,2.76,6019,0
+TRSG.US,D,20240924,000000,2.68,2.73,2.67,2.7,3659,0
+TRSG.US,D,20240925,000000,2.7001,2.76,2.62,2.7428,8727,0
+TRSG.US,D,20240926,000000,2.61,2.73,2.6,2.73,6066,0
+TRSG.US,D,20240927,000000,2.6,2.65,2.51,2.55,7629,0
+TRSG.US,D,20240930,000000,2.53,2.77,2.53,2.61,7276,0
+TRSG.US,D,20241001,000000,2.62,2.78,2.55,2.71,7634,0
+TRSG.US,D,20241002,000000,2.7,2.7834,2.5287,2.78,7477,0
+TRSG.US,D,20241003,000000,2.61,2.76,2.51,2.701,5727,0
+TRSG.US,D,20241004,000000,2.61,2.7855,2.5,2.5,8889,0
+TRSG.US,D,20241007,000000,2.5,2.65,2.5,2.5,12241,0
+TRSG.US,D,20241008,000000,2.595,2.6686,2.4,2.59,27511,0
+TRSG.US,D,20241009,000000,2.5,2.724,2.5,2.51,9463,0
+TRSG.US,D,20241010,000000,2.51,2.605,2.5,2.51,8231,0
+TRSG.US,D,20241011,000000,2.51,2.56,2.5,2.54,2900,0
+TRSG.US,D,20241014,000000,2.54,2.74,2.51,2.51,7522,0
+TRSG.US,D,20241015,000000,2.53,2.53,2.53,2.53,317,0
+TRSG.US,D,20241016,000000,2.52,2.52,2.52,2.52,1490,0
+TRSG.US,D,20241017,000000,2.635,2.74,2.635,2.74,1369,0
+TRSG.US,D,20241021,000000,2.54,2.64,2.54,2.64,334,0
+TRSG.US,D,20241022,000000,2.59,2.75,2.53,2.75,3904,0
+TRSG.US,D,20241023,000000,2.6071,2.75,2.6,2.6,4603,0
+TRSG.US,D,20241024,000000,2.54,3.7,2.5,2.55,142227,0
+TRSG.US,D,20241025,000000,2.6473,2.755,2.5,2.5,8162,0
+TRSG.US,D,20241028,000000,2.5,2.57,2.3,2.3,10999,0
+TRSG.US,D,20241029,000000,2.34,2.4,2.15,2.32,7597,0
+TRSG.US,D,20241030,000000,2.25,2.38,2.16,2.33,11618,0
+TRSG.US,D,20241031,000000,2.2,2.38,2.2,2.225,14207,0
+TRSG.US,D,20241101,000000,2.3199,2.43,2.26,2.35,12943,0
+TRSG.US,D,20241104,000000,2.4,2.61,2.4,2.4,6645,0
+TRSG.US,D,20241105,000000,2.4147,2.465,2.33,2.4,6311,0
+TRSG.US,D,20241106,000000,2.2101,2.5,2.2101,2.28,29229,0
+TRSG.US,D,20241107,000000,2.4861,2.5,2.3162,2.5,3050,0
+TRSG.US,D,20241108,000000,2.37,2.45,2.21,2.3,9871,0
+TRSG.US,D,20241111,000000,2.28,2.4,2.27,2.3,2870,0
+TRSG.US,D,20241112,000000,2.5,2.5,2.43,2.43,11476,0
+TRSG.US,D,20241113,000000,2.1692,2.27,2.12,2.1301,8453,0
+TRSG.US,D,20241114,000000,2.19,2.3201,2.18,2.28,2466,0
+TRSG.US,D,20241115,000000,2.16,2.16,2.1216,2.15,1286,0
+TRSG.US,D,20241118,000000,2.22,2.27,2.16,2.22,1864,0
+TRSG.US,D,20241119,000000,2.21,2.35,2.12,2.28,22850,0
+TRSG.US,D,20241120,000000,2.34,2.35,2.15,2.31,2041,0
+TRSG.US,D,20241121,000000,2.2142,2.32,2.16,2.16,4185,0
+TRSG.US,D,20241122,000000,2.25,2.35,2.25,2.35,6164,0
+TRSG.US,D,20241125,000000,2.16,2.45,2.14,2.36,19898,0
+TRSG.US,D,20241126,000000,2.69,3.45,2.69,3.04,128646,0
+TRSG.US,D,20241127,000000,3.02,3.08,2.6,2.8,54708,0
+TRSG.US,D,20241129,000000,2.845,2.85,2.659,2.77,4765,0
+TRSG.US,D,20241202,000000,2.89,2.89,2.5,2.55,11433,0
+TRSG.US,D,20241203,000000,2.56,2.95,2.45,2.95,9874,0
+TRSG.US,D,20241204,000000,2.7,2.8,2.61,2.6698,4776,0
+TRSG.US,D,20241205,000000,2.66,2.66,2.56,2.65,3992,0
+TRSG.US,D,20241206,000000,2.5915,2.62,2.45,2.45,2946,0
+TRSG.US,D,20241209,000000,2.76,2.8,2.51,2.6,10468,0
+TRSG.US,D,20241210,000000,2.5,2.6,2.4,2.6,6532,0
+TRSG.US,D,20241211,000000,2.51,2.57,2.47,2.47,5733,0
+TRSG.US,D,20241212,000000,2.4,2.55,2.301,2.4,6595,0
+TRSG.US,D,20241213,000000,2.32,2.41,2.2,2.33,12559,0
+TRSG.US,D,20241216,000000,2.5,2.5,2.38,2.5,5862,0
+TRSG.US,D,20241217,000000,2.3,2.39,2.3,2.39,1880,0
+TRSG.US,D,20241218,000000,2.3,2.31,2.19,2.3,18808,0
+TRSG.US,D,20241219,000000,2.24,2.3,2.24,2.27,32249,0
+TRSG.US,D,20241220,000000,2.29,2.29,2.18,2.18,4521,0
+TRSG.US,D,20241223,000000,2.2,2.27,2.19,2.21,9661,0
+TRSG.US,D,20241224,000000,2.32,2.6,2.2,2.26,46777,0
+TRSG.US,D,20241226,000000,2.33,2.55,2.26,2.46,50325,0
+TRSG.US,D,20241227,000000,2.39,2.49,2.13,2.229,54995,0
+TRSG.US,D,20241230,000000,2.3,2.3,2.13,2.18,11969,0
+TRSG.US,D,20241231,000000,2.26,2.26,1.93,2.2,81565,0
+TRSG.US,D,20250102,000000,2.21,2.25,2.21,2.25,3237,0
+TRSG.US,D,20250103,000000,2.14,2.19,2.1,2.1,3249,0
+TRSG.US,D,20250106,000000,2.21,2.29,2.08,2.08,11241,0
+TRSG.US,D,20250107,000000,2.2,2.2,2,2.13,15219,0
+TRSG.US,D,20250108,000000,2.07,2.09,2.04,2.04,6286,0
+TRSG.US,D,20250110,000000,2.0701,2.1051,1.9801,2.03,18768,0
+TRSG.US,D,20250113,000000,2.07,2.07,2,2.07,1488,0
+TRSG.US,D,20250114,000000,2.05,2.05,2.05,2.05,396,0
+TRSG.US,D,20250115,000000,1.95,2.1115,1.95,1.9701,4310,0
+TRSG.US,D,20250116,000000,1.95,2.07,1.95,1.97,2186,0
+TRSG.US,D,20250117,000000,1.9702,2.0544,1.9701,2.0322,2073,0
+TRSG.US,D,20250121,000000,2,2.05,1.91,1.912,5613,0
+TRSG.US,D,20250122,000000,2.06,2.06,2.06,2.06,435,0
+TRSG.US,D,20250123,000000,2.09,2.12,2.0521,2.06,4731,0
+TRSG.US,D,20250124,000000,2.02,2.0699,2.02,2.0699,2289,0
+TRSG.US,D,20250127,000000,2.1019,2.1816,2.09,2.09,22778,0
+TRSG.US,D,20250128,000000,2.09,2.23,2,2.23,7190,0
+TRSG.US,D,20250129,000000,2.11,2.11,2.09,2.09,2373,0
+TRSG.US,D,20250130,000000,2,2.2298,1.94,2.02,3651,0
+TRSG.US,D,20250203,000000,1.91,1.95,1.91,1.95,1857,0
+TRSG.US,D,20250204,000000,2.0174,2.0174,2.0174,2.0174,2259,0
+TRSG.US,D,20250205,000000,1.95,1.95,1.95,1.95,570,0
+TRSG.US,D,20250206,000000,1.98,2.05,1.98,2.05,2268,0
+TRSG.US,D,20250207,000000,2.05,2.05,2,2,2134,0
+TRSG.US,D,20250210,000000,2.23,2.23,1.92,1.92,1644,0
+TRSG.US,D,20250211,000000,2.01,2.01,2,2,2243,0
+TRSG.US,D,20250212,000000,1.97,1.97,1.95,1.95,3288,0
+TRSG.US,D,20250213,000000,1.92,1.92,1.92,1.92,1111,0
+TRSG.US,D,20250218,000000,1.92,1.92,1.92,1.92,464,0
+TRSG.US,D,20250219,000000,1.995,1.995,1.91,1.91,826,0
+TRSG.US,D,20250221,000000,1.91,1.93,1.91,1.91,1302,0
+TRSG.US,D,20250224,000000,2.19,2.19,1.9452,2.035,1829,0
+TRSG.US,D,20250225,000000,2.06,2.15,1.88,1.96,28536,0
+TRSG.US,D,20250226,000000,1.9,1.9,1.8,1.8,2526,0
+TRSG.US,D,20250227,000000,1.83,1.83,1.83,1.83,468,0
+TRSG.US,D,20250228,000000,1.7744,1.7744,1.71,1.72,3204,0
+TRSG.US,D,20250303,000000,1.72,1.7285,1.62,1.66,11306,0
+TRSG.US,D,20250304,000000,1.56,1.66,1.56,1.62,6236,0
+TRSG.US,D,20250305,000000,1.59,1.59,1.58,1.58,632,0
+TRSG.US,D,20250306,000000,1.86,1.86,1.83,1.83,384,0
+TRSG.US,D,20250307,000000,1.89,1.89,1.89,1.89,1530,0
+TRSG.US,D,20250310,000000,1.75,1.88,1.58,1.6558,8066,0
+TRSG.US,D,20250311,000000,1.59,1.87,1.59,1.64,8132,0
+TRSG.US,D,20250312,000000,1.65,1.88,1.58,1.74,7278,0
+TRSG.US,D,20250313,000000,1.6,1.75,1.5815,1.5815,2685,0
+TRSG.US,D,20250314,000000,1.86,1.87,1.5101,1.63,10359,0
+TRSG.US,D,20250317,000000,1.54,1.558,1.51,1.52,25767,0
+TRSG.US,D,20250318,000000,1.4601,1.47,1.43,1.43,29669,0
+TRSG.US,D,20250319,000000,1.43,1.43,1.23,1.2301,15075,0
+TRSG.US,D,20250320,000000,1.25,1.2867,1.2,1.2442,22014,0
+TRSG.US,D,20250321,000000,1.15,1.15,1.02,1.02,20601,0
+TRSG.US,D,20250324,000000,1.03,2.48,1,2.05,2729142,0
+TRSG.US,D,20250325,000000,1.84,1.91,1.51,1.76,377559,0
+TRSG.US,D,20250326,000000,1.63,1.8999,1.56,1.735,84381,0
+TRSG.US,D,20250327,000000,1.66,1.74,1.56,1.6,48806,0
+TRSG.US,D,20250328,000000,1.641,2.2999,1.61,1.85,72060,0
+TRSG.US,D,20250331,000000,1.96,2.1992,1.6,1.625,136290,0
+TRSG.US,D,20250401,000000,1.63,1.7999,1.6,1.63,52236,0
+TRSG.US,D,20250402,000000,1.6,1.74,1.56,1.59,90066,0
+TRSG.US,D,20250403,000000,1.57,1.71,1.45,1.69,56681,0
+TRSG.US,D,20250404,000000,1.61,1.69,1.23,1.44,128923,0
+TRSG.US,D,20250407,000000,1.4,1.57,1.32,1.45,25147,0
+TRSG.US,D,20250408,000000,1.44,1.73,1.44,1.61,69081,0
+TRSG.US,D,20250409,000000,1.5151,1.61,1.5,1.61,8145,0
+TRSG.US,D,20250410,000000,1.6024,1.7,1.5788,1.64,16500,0
+TRSG.US,D,20250411,000000,1.69,1.69,1.6,1.68,7970,0
+TRSG.US,D,20250414,000000,1.62,1.66,1.5,1.59,17960,0
+TRSG.US,D,20250415,000000,1.56,1.5988,1.52,1.52,13381,0
+TRSG.US,D,20250416,000000,1.58,1.59,1.5,1.53,11490,0
+TRSG.US,D,20250417,000000,1.57,1.74,1.53,1.582,37057,0
+TRSG.US,D,20250421,000000,1.68,1.68,1.49,1.5892,11568,0
+TRSG.US,D,20250422,000000,1.54,1.61,1.45,1.5,30155,0
+TRSG.US,D,20250423,000000,1.55,1.5985,1.45,1.51,15662,0
+TRSG.US,D,20250424,000000,1.55,1.82,1.5007,1.7,72390,0
+TRSG.US,D,20250425,000000,1.74,1.88,1.62,1.74,37324,0
+TRSG.US,D,20250428,000000,1.68,1.7699,1.62,1.7,31274,0
+TRSG.US,D,20250429,000000,1.65,1.95,1.63,1.89,75912,0
+TRSG.US,D,20250430,000000,1.8,1.88,1.6713,1.72,44700,0
+TRSG.US,D,20250501,000000,1.86,1.86,1.66,1.77,13540,0
+TRSG.US,D,20250502,000000,1.88,1.88,1.7,1.82,18766,0
+TRSG.US,D,20250505,000000,1.81,1.88,1.41,1.76,99332,0
+TRSG.US,D,20250506,000000,1.71,1.86,1.63,1.7627,18870,0
+TRSG.US,D,20250507,000000,1.82,1.82,1.6808,1.7485,3120,0
+TRSG.US,D,20250508,000000,1.72,1.8,1.68,1.7773,5389,0
+TRSG.US,D,20250509,000000,1.7,1.81,1.69,1.7918,5690,0
+TRSG.US,D,20250512,000000,1.7349,1.8499,1.72,1.8,20132,0
+TRSG.US,D,20250513,000000,1.85,1.85,1.78,1.828,21962,0
+TRSG.US,D,20250514,000000,1.89,1.9253,1.79,1.89,18355,0
+TRSG.US,D,20250515,000000,1.85,1.94,1.85,1.9,17112,0
+TRSG.US,D,20250516,000000,1.9,2,1.85,1.9,13458,0
+TRSG.US,D,20250519,000000,1.85,1.94,1.81,1.936,8853,0
+TRSG.US,D,20250520,000000,1.92,1.96,1.88,1.9,936,0
+TRSG.US,D,20250521,000000,1.96,1.97,1.76,1.8,17023,0
+TRSG.US,D,20250522,000000,1.89,1.8999,1.83,1.8897,1390,0
+TRSG.US,D,20250523,000000,1.96,1.96,1.84,1.94,4337,0
+TRSG.US,D,20250527,000000,1.94,1.95,1.85,1.9399,3615,0
+TRSG.US,D,20250528,000000,1.89,1.93,1.8,1.9099,5812,0
+TRSG.US,D,20250529,000000,1.9008,1.94,1.8457,1.91,4111,0
+TRSG.US,D,20250530,000000,1.94,1.94,1.88,1.8957,2470,0
+TRSG.US,D,20250602,000000,1.85,1.94,1.72,1.739,10639,0
+TRSG.US,D,20250603,000000,1.76,1.84,1.66,1.7999,36110,0
+TRSG.US,D,20250604,000000,1.75,1.8299,1.72,1.7988,8210,0
+TRSG.US,D,20250605,000000,1.66,1.8099,1.64,1.78,6066,0
+TRSG.US,D,20250606,000000,1.78,1.82,1.7287,1.7899,6652,0
+TRSG.US,D,20250609,000000,1.83,1.83,1.739,1.7999,4469,0
+TRSG.US,D,20250610,000000,1.7526,1.82,1.745,1.8143,7655,0
+TRSG.US,D,20250611,000000,1.76,1.7999,1.73,1.7999,9571,0
+TRSG.US,D,20250612,000000,1.7909,1.81,1.709,1.795,10956,0
+TRSG.US,D,20250613,000000,1.72,1.8199,1.7,1.8199,1443,0
+TRSG.US,D,20250616,000000,1.765,1.8299,1.7093,1.7998,1675,0
+TRSG.US,D,20250617,000000,1.7066,1.8116,1.7066,1.75,4255,0
+TRSG.US,D,20250618,000000,1.71,1.7418,1.68,1.698,16327,0
+TRSG.US,D,20250620,000000,1.7,1.7401,1.67,1.69,3137,0
+TRSG.US,D,20250623,000000,1.66,1.71,1.62,1.6482,7278,0
+TRSG.US,D,20250624,000000,1.69,1.69,1.59,1.6312,21665,0
+TRSG.US,D,20250625,000000,1.63,1.6341,1.63,1.6341,515,0
+TRSG.US,D,20250626,000000,1.6295,1.63,1.61,1.6299,2958,0
+TRSG.US,D,20250630,000000,1.6336,1.66,1.58,1.6299,12436,0
+TRSG.US,D,20250701,000000,1.58,1.6535,1.57,1.62,5712,0
+TRSG.US,D,20250702,000000,1.6168,1.73,1.58,1.73,5065,0
+TRSG.US,D,20250703,000000,1.6,1.69,1.6,1.69,357,0
+TRSG.US,D,20250707,000000,1.61,1.8,1.61,1.7506,4036,0
+TRSG.US,D,20250708,000000,1.68,1.6984,1.6,1.64,3186,0
+TRSG.US,D,20250709,000000,1.64,1.6832,1.64,1.6832,831,0
+TRSG.US,D,20250711,000000,1.73,1.73,1.7,1.7,1192,0
+TRSG.US,D,20250714,000000,1.68,1.68,1.63,1.68,691,0
+TRSG.US,D,20250715,000000,1.62,1.7654,1.62,1.7308,4377,0
+TRSG.US,D,20250716,000000,1.69,1.7,1.63,1.6699,2494,0
+TRSG.US,D,20250717,000000,1.63,1.65,1.59,1.6148,5518,0
+TRSG.US,D,20250718,000000,1.57,1.62,1.55,1.5829,1906,0
+TRSG.US,D,20250721,000000,1.6292,1.7555,1.55,1.74,3959,0
+TRSG.US,D,20250722,000000,1.78,1.98,1.63,1.8189,57354,0
+TRSG.US,D,20250723,000000,1.76,1.95,1.73,1.8199,14789,0
+TRSG.US,D,20250724,000000,1.7216,1.8784,1.72,1.7729,4841,0
+TRSG.US,D,20250725,000000,1.76,1.76,1.65,1.7499,2099,0
+TRSG.US,D,20250728,000000,1.7,1.7887,1.65,1.7609,3316,0
+TRSG.US,D,20250729,000000,1.6734,1.7999,1.6611,1.75,1736,0
+TRSG.US,D,20250730,000000,1.69,1.715,1.66,1.715,891,0
+TRSG.US,D,20250731,000000,1.66,1.7599,1.66,1.7399,2102,0
+TRSG.US,D,20250801,000000,1.67,1.7151,1.67,1.7151,1057,0
+TRSG.US,D,20250804,000000,1.71,1.71,1.65,1.6951,4432,0
+TRSG.US,D,20250805,000000,1.65,1.6899,1.65,1.6899,922,0
+TRSG.US,D,20250806,000000,1.66,1.68,1.65,1.68,1270,0
+TRSG.US,D,20250807,000000,1.68,1.69,1.64,1.68,6196,0
+TRSG.US,D,20250808,000000,1.65,1.6898,1.64,1.6898,1316,0
+TRSG.US,D,20250811,000000,1.71,1.73,1.64,1.6921,11518,0
+TRSG.US,D,20250812,000000,1.6597,1.73,1.64,1.7199,4039,0
+TRSG.US,D,20250813,000000,1.65,1.68,1.61,1.66,23258,0
+TRSG.US,D,20250815,000000,1.66,1.6842,1.65,1.6842,619,0
+TRSG.US,D,20250818,000000,1.65,1.7041,1.625,1.65,2968,0
+TRSG.US,D,20250819,000000,1.63,1.6894,1.61,1.6894,975,0
+TRSG.US,D,20250820,000000,1.6444,1.6754,1.6444,1.6754,597,0
+TRSG.US,D,20250821,000000,1.64,1.68,1.64,1.6654,1073,0
+TRSG.US,D,20250822,000000,1.64,1.68,1.63,1.68,3927,0
+TRSG.US,D,20250825,000000,1.65,1.67,1.64,1.6675,3166,0
+TRSG.US,D,20250826,000000,1.64,1.6699,1.63,1.6699,1901,0
+TRSG.US,D,20250827,000000,1.64,1.6625,1.6299,1.6553,4320,0
+TRSG.US,D,20250828,000000,1.63,1.64,1.6,1.64,2745,0
+TRSG.US,D,20250829,000000,1.6399,1.67,1.63,1.6699,5491,0
+TRSG.US,D,20250904,000000,1.64,1.6599,1.64,1.6599,3040,0
+TRSG.US,D,20250905,000000,1.64,1.66,1.63,1.66,1314,0
+TRSG.US,D,20250908,000000,1.63,1.8,1.6,1.76,18925,0
+TRSG.US,D,20250909,000000,1.7098,1.8,1.68,1.76,28597,0
+TRSG.US,D,20250910,000000,1.8,1.93,1.54,1.66,3191649,0
+TRSG.US,D,20250911,000000,1.6,1.73,1.6,1.62,121096,0
+TRSG.US,D,20250912,000000,1.62,1.6999,1.6,1.6,36811,0
+TRSG.US,D,20250915,000000,1.65,1.77,1.59,1.67,36281,0
+TRSG.US,D,20250916,000000,1.6116,1.65,1.61,1.65,21476,0
+TRSG.US,D,20250917,000000,1.61,1.6102,1.47,1.53,46104,0
+TRSG.US,D,20250918,000000,1.51,1.51,1.41,1.4575,29193,0
+TRSG.US,D,20250919,000000,1.42,1.5,1.42,1.5,15952,0
+TRSG.US,D,20250922,000000,1.51,1.51,1.44,1.47,6665,0
+TRSG.US,D,20250923,000000,1.4,1.47,1.4,1.46,15523,0
+TRSG.US,D,20250924,000000,1.462,1.462,1.4021,1.44,8438,0
+TRSG.US,D,20250925,000000,1.43,1.43,1.4,1.4,6772,0
+TRSG.US,D,20250926,000000,1.4,1.4,1.37,1.39,162027,0
+TRSG.US,D,20250929,000000,1.42,1.448,1.3608,1.43,24379,0
+TRSG.US,D,20250930,000000,1.41,1.45,1.36,1.44,14999,0
+TRSG.US,D,20251001,000000,1.53,1.53,1.3839,1.4735,35027,0
+TRSG.US,D,20251002,000000,1.39,1.48,1.39,1.48,8091,0
+TRSG.US,D,20251003,000000,1.38,1.44,1.38,1.44,5480,0
+TRSG.US,D,20251006,000000,1.4,1.438,1.3801,1.41,8985,0
+TRSG.US,D,20251007,000000,1.3649,1.43,1.3649,1.43,5957,0
+TRSG.US,D,20251008,000000,1.43,1.43,1.38,1.39,3068,0
+TRSG.US,D,20251009,000000,1.4,1.425,1.36,1.38,10005,0
+TRSG.US,D,20251010,000000,1.42,1.42,1.36,1.38,5932,0
+TRSG.US,D,20251013,000000,1.35,1.38,1.31,1.32,6390,0
+TRSG.US,D,20251014,000000,1.33,1.47,1.32,1.45,60887,0
+TRSG.US,D,20251015,000000,1.45,1.51,1.41,1.41,9280,0
+TRSG.US,D,20251016,000000,1.42,1.49,1.4001,1.41,3195,0
+TRSG.US,D,20251017,000000,1.3759,1.53,1.36,1.49,26818,0
+TRSG.US,D,20251020,000000,1.49,1.49,1.44,1.455,2319,0
+TRSG.US,D,20251021,000000,1.4351,1.49,1.3906,1.48,10025,0
+TRSG.US,D,20251022,000000,1.44,1.48,1.41,1.48,9992,0
+TRSG.US,D,20251023,000000,1.4106,1.48,1.3605,1.453,17947,0
+TRSG.US,D,20251024,000000,1.4,1.47,1.4,1.4,6296,0
+TRSG.US,D,20251027,000000,1.47,1.47,1.4495,1.45,1221,0
+TRSG.US,D,20251028,000000,1.4414,1.47,1.41,1.46,2425,0
+TRSG.US,D,20251029,000000,1.44,1.44,1.4,1.4399,13737,0
+TRSG.US,D,20251030,000000,1.4,1.4348,1.38,1.4299,5105,0
+TRSG.US,D,20251031,000000,1.4135,1.4499,1.395,1.42,1550,0
+TRSG.US,D,20251103,000000,1.4001,1.4499,1.4001,1.43,3947,0
+TRSG.US,D,20251104,000000,1.39,1.4055,1.39,1.4,831,0
+TRSG.US,D,20251105,000000,1.3906,1.4199,1.39,1.4,3463,0
+TRSG.US,D,20251106,000000,1.39,1.3901,1.35,1.3806,6111,0
+TRSG.US,D,20251107,000000,1.36,1.4299,1.35,1.37,8621,0
+TRSG.US,D,20251110,000000,1.4,1.4299,1.4,1.4299,516,0
+TRSG.US,D,20251111,000000,1.3869,1.39,1.3835,1.39,3298,0
+TRSG.US,D,20251112,000000,1.3831,1.4299,1.37,1.4,3139,0
+TRSG.US,D,20251113,000000,1.4,1.4,1.29,1.3499,7627,0
+TRSG.US,D,20251114,000000,1.26,1.35,1.255,1.28,3941,0
+TRSG.US,D,20251117,000000,1.29,1.3799,1.29,1.3799,3768,0
+TRSG.US,D,20251118,000000,1.32,1.3547,1.32,1.3547,802,0
+TRSG.US,D,20251119,000000,1.34,1.34,1.26,1.3297,3180,0
+TRSG.US,D,20251120,000000,1.285,1.3299,1.24,1.3197,3139,0
+TRSG.US,D,20251121,000000,1.27,1.3199,1.27,1.312,2637,0
+TRSG.US,D,20251124,000000,1.28,1.31,1.2466,1.2846,27352,0
+TRSG.US,D,20251125,000000,1.28,1.3899,1.28,1.33,6943,0
+TRSG.US,D,20251128,000000,1.2704,1.3499,1.2704,1.3,658,0
+TRSG.US,D,20251201,000000,1.3,1.3,1.255,1.2877,1257,0
+TRSG.US,D,20251202,000000,1.2871,1.2999,1.22,1.25,14736,0
+TRSG.US,D,20251204,000000,1.1748,1.2883,1.1748,1.25,1836,0
+TRSG.US,D,20251205,000000,1.22,1.2752,1.18,1.2655,8255,0
+TRSG.US,D,20251208,000000,1.1811,1.2999,1.1805,1.2799,8044,0
+TRSG.US,D,20251210,000000,1.18,1.2565,1.18,1.2565,187655,0
+TRSG.US,D,20251211,000000,1.16,1.2454,1.08,1.17,51205,0
+TRSG.US,D,20251212,000000,1.16,1.22,1.12,1.2199,1844,0
+TRSG.US,D,20251215,000000,1.1865,1.1865,1.1,1.18,11215,0
+TRSG.US,D,20251216,000000,1.17,1.1799,1.0801,1.1706,2651,0
+TRSG.US,D,20251217,000000,1.0983,1.1699,1.0956,1.16,3724,0
+TRSG.US,D,20251218,000000,1.08,1.15,1.08,1.08,5710,0
+TRSG.US,D,20251219,000000,1.05,1.1799,1.03,1.1484,6203,0
+TRSG.US,D,20251222,000000,1.03,1.1309,1.03,1.03,6035,0
+TRSG.US,D,20251223,000000,1.0299,1.35,1.0299,1.11,70296,0
+TRSG.US,D,20251224,000000,1.14,1.14,1.0678,1.08,15665,0
+TRSG.US,D,20251226,000000,1.06,1.2099,1.04,1.13,3209,0
+TRSG.US,D,20251229,000000,1.11,1.1897,1.1,1.1897,3403,0
+TRSG.US,D,20251230,000000,1.15,1.1662,1.08,1.08,9830,0
+TRSG.US,D,20251231,000000,1.09,1.1165,1.09,1.1165,1769,0
+TRSG.US,D,20260105,000000,1.05,1.2199,1.05,1.135,10486,0
+TRSG.US,D,20260106,000000,1.12,1.1731,1.12,1.1731,956,0
+TRSG.US,D,20260107,000000,1.13,1.1799,1.085,1.09,11401,0
+TRSG.US,D,20260108,000000,1.1,1.22,1.1,1.1843,12153,0
+TRSG.US,D,20260109,000000,1.15,1.21,1.08,1.18,14330,0
+TRSG.US,D,20260112,000000,1.07,1.1994,1.07,1.176,561,0
+TRSG.US,D,20260113,000000,1.28,1.28,1.12,1.2288,10674,0
+TRSG.US,D,20260114,000000,1.19,1.2299,1.1,1.16,3920,0
+TRSG.US,D,20260115,000000,1.18,1.2799,1.1006,1.24,7578,0
+TRSG.US,D,20260116,000000,1.1235,1.2034,1.0899,1.17,19811,0
+TRSG.US,D,20260120,000000,1.19,1.19,1.14,1.1899,653,0
+TRSG.US,D,20260121,000000,1.135,1.1899,1.135,1.18,665,0
+TRSG.US,D,20260123,000000,1.175,1.2,1.175,1.2,514,0
+TRSG.US,D,20260127,000000,1.1912,1.1912,1.19,1.19,312,0
+TRSG.US,D,20260129,000000,1.15,1.21,1.15,1.21,3004,0
+TRSG.US,D,20260130,000000,1.12,1.22,1.102,1.2,14431,0
+TRSG.US,D,20260202,000000,1.2,1.2,1.14,1.17,2737,0
+TRSG.US,D,20260203,000000,1.1039,1.18,1.1039,1.1499,2954,0
+TRSG.US,D,20260204,000000,1.1,1.1899,1.0955,1.1899,1046,0
+TRSG.US,D,20260205,000000,1.17,1.19,1.1,1.18,15468,0
+TRSG.US,D,20260206,000000,1.17,1.18,1.13,1.17,3515,0
+TRSG.US,D,20260209,000000,1.16,1.17,1.1302,1.16,3434,0
+TRSG.US,D,20260210,000000,1.1,1.16,1.1,1.15,3548,0
+TRSG.US,D,20260211,000000,1.11,1.15,1.11,1.15,6729,0
+TRSG.US,D,20260212,000000,1.1156,1.15,1.1101,1.15,1443,0
+TRSG.US,D,20260213,000000,1.15,1.2094,1.14,1.178,12216,0
+TRSG.US,D,20260217,000000,1.125,1.19,1.125,1.17,11722,0
+TRSG.US,D,20260218,000000,1.17,1.19,1.13,1.17,8707,0
diff --git a/daily/us/nasdaq stocks/3/trup.us.txt b/daily/us/nasdaq stocks/3/trup.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17a31b4e859cf1d523c686767171f143f66495c0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trup.us.txt	
@@ -0,0 +1,2915 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRUP.US,D,20140718,000000,11.25,11.55,10.41,11.4,4233470,0
+TRUP.US,D,20140721,000000,11.5,11.95,11.36,11.6,636679,0
+TRUP.US,D,20140722,000000,11.67,11.7,11.1,11.2,509594,0
+TRUP.US,D,20140723,000000,11.02,11.31,11,11.16,190278,0
+TRUP.US,D,20140724,000000,11.5,11.64,10.6,10.67,232060,0
+TRUP.US,D,20140725,000000,10.58,10.81,10.44,10.52,157757,0
+TRUP.US,D,20140728,000000,10.6,10.6,10.15,10.17,154754,0
+TRUP.US,D,20140729,000000,10.17,10.32,9.94,10.3,144939,0
+TRUP.US,D,20140730,000000,10.43,10.45,10.16,10.21,45555,0
+TRUP.US,D,20140731,000000,10.4,10.4,9.88,10,48414,0
+TRUP.US,D,20140801,000000,9.31,9.98,9.31,9.9,66499,0
+TRUP.US,D,20140804,000000,9.99,10.43,9.84,10.03,102504,0
+TRUP.US,D,20140805,000000,9.83,9.96,9.71,9.71,38181,0
+TRUP.US,D,20140806,000000,9.8,9.8,9.62,9.69,103689,0
+TRUP.US,D,20140807,000000,9.69,10.07,9.62,10.05,129256,0
+TRUP.US,D,20140808,000000,10.02,10.38,10,10.21,85899,0
+TRUP.US,D,20140811,000000,10.24,10.35,10.04,10.14,85679,0
+TRUP.US,D,20140812,000000,10.78,10.78,9.59,9.8,309023,0
+TRUP.US,D,20140813,000000,9.93,10,9.5,9.54,337126,0
+TRUP.US,D,20140814,000000,9.65,9.71,9.45,9.53,107210,0
+TRUP.US,D,20140815,000000,9.84,9.84,9.01,9.05,102344,0
+TRUP.US,D,20140818,000000,9.12,9.2,8.65,8.66,284134,0
+TRUP.US,D,20140819,000000,8.7,8.74,8.5,8.58,145479,0
+TRUP.US,D,20140820,000000,8.58,9.03,8.55,8.79,138557,0
+TRUP.US,D,20140821,000000,8.86,9.56,8.76,9.12,96424,0
+TRUP.US,D,20140822,000000,9.14,9.29,9.05,9.1,65502,0
+TRUP.US,D,20140825,000000,9.26,9.35,9.01,9.17,109171,0
+TRUP.US,D,20140826,000000,9.04,9.13,8.9,9.02,99601,0
+TRUP.US,D,20140827,000000,9.13,9.17,8.92,9.07,139427,0
+TRUP.US,D,20140828,000000,9.16,9.16,8.75,8.88,259314,0
+TRUP.US,D,20140829,000000,8.92,9.08,8.75,8.95,118622,0
+TRUP.US,D,20140902,000000,8.99,8.99,8.6,8.7,118384,0
+TRUP.US,D,20140903,000000,8.63,8.83,8.51,8.56,132051,0
+TRUP.US,D,20140904,000000,8.5,8.6,8.35,8.5,312185,0
+TRUP.US,D,20140905,000000,8.52,8.72,8.5,8.63,153585,0
+TRUP.US,D,20140908,000000,8.71,8.71,8.45,8.57,187490,0
+TRUP.US,D,20140909,000000,8.55,8.63,8.5,8.5,129885,0
+TRUP.US,D,20140910,000000,8.49,8.75,8.4,8.71,127645,0
+TRUP.US,D,20140911,000000,8.86,9.06,8.65,8.74,158316,0
+TRUP.US,D,20140912,000000,8.74,8.74,8.52,8.53,53702,0
+TRUP.US,D,20140915,000000,8.59,8.75,8.54,8.58,68201,0
+TRUP.US,D,20140916,000000,8.58,8.59,8.36,8.46,109150,0
+TRUP.US,D,20140917,000000,8.5,8.72,8.4,8.45,62599,0
+TRUP.US,D,20140918,000000,8.5,8.51,8,8.06,264621,0
+TRUP.US,D,20140919,000000,8.04,8.19,7.7,7.85,406474,0
+TRUP.US,D,20140922,000000,7.98,8.06,7.75,7.8,192351,0
+TRUP.US,D,20140923,000000,7.87,8.4,7.8,8.17,155403,0
+TRUP.US,D,20140924,000000,8.3,8.74,8.2,8.54,132925,0
+TRUP.US,D,20140925,000000,8.6,8.88,8.09,8.29,149444,0
+TRUP.US,D,20140926,000000,8.28,8.76,8.16,8.74,125792,0
+TRUP.US,D,20140929,000000,8.72,8.74,8.48,8.58,180172,0
+TRUP.US,D,20140930,000000,8.6,8.72,8.5,8.5,745196,0
+TRUP.US,D,20141001,000000,8.52,8.6,7.75,8.1,242454,0
+TRUP.US,D,20141002,000000,8.15,8.28,8,8.08,119579,0
+TRUP.US,D,20141003,000000,8.16,8.3,8.02,8.05,36709,0
+TRUP.US,D,20141006,000000,8.04,8.08,7.53,7.65,125962,0
+TRUP.US,D,20141007,000000,7.64,7.64,7.4,7.51,66073,0
+TRUP.US,D,20141008,000000,7.5,7.56,7.38,7.43,114430,0
+TRUP.US,D,20141009,000000,7.4,7.48,7.32,7.37,50068,0
+TRUP.US,D,20141010,000000,7.31,7.41,6.75,6.79,430676,0
+TRUP.US,D,20141013,000000,6.81,7,6.81,6.85,66280,0
+TRUP.US,D,20141014,000000,6.93,7.05,6.83,6.9,73910,0
+TRUP.US,D,20141015,000000,6.76,6.91,6.75,6.82,100283,0
+TRUP.US,D,20141016,000000,6.74,7.13,6.72,6.97,235843,0
+TRUP.US,D,20141017,000000,7.07,7.2,6.96,6.99,107436,0
+TRUP.US,D,20141020,000000,7.01,7.06,6.95,7.02,83863,0
+TRUP.US,D,20141021,000000,7.07,7.12,6.99,7.1,385579,0
+TRUP.US,D,20141022,000000,7.12,7.37,7.08,7.19,65037,0
+TRUP.US,D,20141023,000000,7.14,7.17,6.85,6.9,82003,0
+TRUP.US,D,20141024,000000,6.9,7.11,6.9,7.05,41218,0
+TRUP.US,D,20141027,000000,6.99,7.28,6.96,7.09,57763,0
+TRUP.US,D,20141028,000000,7.03,7.21,6.92,7.18,37244,0
+TRUP.US,D,20141029,000000,7.21,7.25,6.89,7.1,45813,0
+TRUP.US,D,20141030,000000,7.1,7.11,6.93,7.01,75619,0
+TRUP.US,D,20141031,000000,6.4,6.77,6.15,6.66,288981,0
+TRUP.US,D,20141103,000000,6.65,6.9,6.53,6.66,103774,0
+TRUP.US,D,20141104,000000,6.75,6.9,6.52,6.58,87368,0
+TRUP.US,D,20141105,000000,6.61,6.69,6.5,6.51,88031,0
+TRUP.US,D,20141106,000000,6.45,6.79,6.42,6.75,35707,0
+TRUP.US,D,20141107,000000,6.73,6.73,6.46,6.54,69356,0
+TRUP.US,D,20141110,000000,6.52,6.52,6.29,6.35,58688,0
+TRUP.US,D,20141111,000000,6.39,6.39,6.04,6.07,71295,0
+TRUP.US,D,20141112,000000,6.08,6.6,6,6.5,1085785,0
+TRUP.US,D,20141113,000000,6.47,6.86,6.41,6.7,65599,0
+TRUP.US,D,20141114,000000,6.72,6.72,6.35,6.42,40528,0
+TRUP.US,D,20141117,000000,6.45,6.54,6.18,6.3,308486,0
+TRUP.US,D,20141118,000000,6.3,6.38,6.23,6.31,38604,0
+TRUP.US,D,20141119,000000,6.32,6.43,6.19,6.3,37028,0
+TRUP.US,D,20141120,000000,6.29,6.39,6.2,6.24,38889,0
+TRUP.US,D,20141121,000000,6.33,6.37,6.22,6.27,62458,0
+TRUP.US,D,20141124,000000,6.3,6.38,6.21,6.26,111000,0
+TRUP.US,D,20141125,000000,6.25,6.34,6.09,6.2,43656,0
+TRUP.US,D,20141126,000000,6.22,6.29,6,6.15,64080,0
+TRUP.US,D,20141128,000000,6.12,6.2,6.05,6.07,18923,0
+TRUP.US,D,20141201,000000,6.05,6.16,5.75,5.76,89419,0
+TRUP.US,D,20141202,000000,5.75,6.01,5.75,5.93,100504,0
+TRUP.US,D,20141203,000000,5.92,6.06,5.86,5.91,33611,0
+TRUP.US,D,20141204,000000,5.89,6,5.81,5.83,26968,0
+TRUP.US,D,20141205,000000,5.82,6,5.81,5.84,45865,0
+TRUP.US,D,20141208,000000,5.81,5.92,5.65,5.66,162027,0
+TRUP.US,D,20141209,000000,5.62,5.65,5.54,5.65,65584,0
+TRUP.US,D,20141210,000000,5.61,5.61,5.38,5.51,88238,0
+TRUP.US,D,20141211,000000,5.51,5.55,5.48,5.52,51590,0
+TRUP.US,D,20141212,000000,5.45,5.52,5.36,5.37,54697,0
+TRUP.US,D,20141215,000000,5.43,5.49,5.32,5.36,67102,0
+TRUP.US,D,20141216,000000,5.29,5.41,5.21,5.35,965615,0
+TRUP.US,D,20141217,000000,5.31,5.59,5.31,5.56,63120,0
+TRUP.US,D,20141218,000000,5.64,5.81,5.62,5.79,70535,0
+TRUP.US,D,20141219,000000,5.77,6.23,5.67,6.23,183896,0
+TRUP.US,D,20141222,000000,6.21,6.52,6.21,6.51,93318,0
+TRUP.US,D,20141223,000000,6.53,6.96,6.53,6.8,90670,0
+TRUP.US,D,20141224,000000,6.88,6.89,6.41,6.79,110908,0
+TRUP.US,D,20141226,000000,6.83,6.88,6.59,6.86,39419,0
+TRUP.US,D,20141229,000000,6.9,7.03,6.71,6.98,106988,0
+TRUP.US,D,20141230,000000,7,7.09,6.77,6.83,132046,0
+TRUP.US,D,20141231,000000,6.87,7.02,6.76,6.93,168761,0
+TRUP.US,D,20150102,000000,6.92,7.2,6.92,7.18,87269,0
+TRUP.US,D,20150105,000000,7.17,7.17,6.76,6.86,106161,0
+TRUP.US,D,20150106,000000,6.99,7.01,6.58,6.76,126810,0
+TRUP.US,D,20150107,000000,6.84,7,6.51,6.96,121851,0
+TRUP.US,D,20150108,000000,6.99,7.13,6.97,7.07,86244,0
+TRUP.US,D,20150109,000000,7.08,7.29,6.86,7.24,71205,0
+TRUP.US,D,20150112,000000,7.26,7.73,7.25,7.44,185805,0
+TRUP.US,D,20150113,000000,7.5,7.58,7.25,7.55,227129,0
+TRUP.US,D,20150114,000000,7.51,7.57,7.32,7.39,67179,0
+TRUP.US,D,20150115,000000,7.43,7.51,7.19,7.47,119453,0
+TRUP.US,D,20150116,000000,7.45,7.55,7.14,7.39,116527,0
+TRUP.US,D,20150120,000000,7.43,7.64,7.35,7.57,165993,0
+TRUP.US,D,20150121,000000,7.52,7.6,7.3,7.49,113356,0
+TRUP.US,D,20150122,000000,7.5,7.59,7.4,7.59,61403,0
+TRUP.US,D,20150123,000000,7.58,7.7,7.39,7.52,55524,0
+TRUP.US,D,20150126,000000,7.6,7.6,7.27,7.36,60004,0
+TRUP.US,D,20150127,000000,7.25,7.42,7.12,7.23,86430,0
+TRUP.US,D,20150128,000000,7.21,7.43,7.19,7.22,106221,0
+TRUP.US,D,20150129,000000,7.2,7.36,7.16,7.25,170934,0
+TRUP.US,D,20150130,000000,7.17,7.2,6.67,7.1,125463,0
+TRUP.US,D,20150202,000000,7.16,7.16,6.6,6.94,124927,0
+TRUP.US,D,20150203,000000,6.93,6.93,6.5,6.78,116337,0
+TRUP.US,D,20150204,000000,6.8,7.07,6.75,6.94,106170,0
+TRUP.US,D,20150205,000000,6.99,7.38,6.99,7.26,86288,0
+TRUP.US,D,20150206,000000,7.28,7.37,7.03,7.07,41686,0
+TRUP.US,D,20150209,000000,7.08,7.19,6.67,6.7,17377,0
+TRUP.US,D,20150210,000000,6.73,6.94,6.56,6.91,66508,0
+TRUP.US,D,20150211,000000,7.04,7.23,6.95,7.09,39814,0
+TRUP.US,D,20150212,000000,7.18,7.32,7.05,7.21,56319,0
+TRUP.US,D,20150213,000000,7.26,7.5,7.11,7.17,58325,0
+TRUP.US,D,20150217,000000,7.11,7.35,7.05,7.26,63583,0
+TRUP.US,D,20150218,000000,7.29,7.85,7.29,7.73,310422,0
+TRUP.US,D,20150219,000000,7.76,8.04,7.76,7.89,84225,0
+TRUP.US,D,20150220,000000,7.93,8.09,7.8,7.99,169197,0
+TRUP.US,D,20150223,000000,7.96,8.02,7.82,7.91,64773,0
+TRUP.US,D,20150224,000000,7.85,7.96,7.7,7.88,45338,0
+TRUP.US,D,20150225,000000,7.85,7.98,7.73,7.79,45126,0
+TRUP.US,D,20150226,000000,7.74,7.88,7.7,7.72,55912,0
+TRUP.US,D,20150227,000000,7.7,7.81,7.58,7.61,61749,0
+TRUP.US,D,20150302,000000,7.62,8.14,7.62,8.07,207700,0
+TRUP.US,D,20150303,000000,8.1,8.17,7.74,8.14,83900,0
+TRUP.US,D,20150304,000000,8.12,8.17,7.88,8.12,81700,0
+TRUP.US,D,20150305,000000,8.08,8.12,7.86,8,112000,0
+TRUP.US,D,20150306,000000,7.92,8.2,7.89,7.99,156200,0
+TRUP.US,D,20150309,000000,8.06,8.06,7.88,8.01,50000,0
+TRUP.US,D,20150310,000000,8.01,8.01,7.82,7.98,57300,0
+TRUP.US,D,20150311,000000,8,8.01,7.91,7.99,27100,0
+TRUP.US,D,20150312,000000,8,8.04,7.91,8.02,54000,0
+TRUP.US,D,20150313,000000,8.04,8.05,7.8,7.87,34300,0
+TRUP.US,D,20150316,000000,7.95,8.04,7.91,7.99,42700,0
+TRUP.US,D,20150317,000000,7.96,7.99,7.84,7.95,25200,0
+TRUP.US,D,20150318,000000,7.85,8,7.85,7.95,28200,0
+TRUP.US,D,20150319,000000,7.98,8.02,7.68,7.82,125300,0
+TRUP.US,D,20150320,000000,7.86,8.25,7.74,8.25,201400,0
+TRUP.US,D,20150323,000000,8.19,8.45,8.18,8.41,65500,0
+TRUP.US,D,20150324,000000,8.37,8.55,8.27,8.47,90300,0
+TRUP.US,D,20150325,000000,8.57,8.6,8.16,8.33,54400,0
+TRUP.US,D,20150326,000000,8.4,8.49,8.14,8.28,89100,0
+TRUP.US,D,20150327,000000,8.25,8.35,8.1,8.31,79600,0
+TRUP.US,D,20150330,000000,8.33,8.39,8.07,8.12,65800,0
+TRUP.US,D,20150331,000000,8.06,8.06,7.9,8,58200,0
+TRUP.US,D,20150401,000000,8,8.45,7.8,8.05,74700,0
+TRUP.US,D,20150402,000000,8.02,8.27,7.9,7.98,68700,0
+TRUP.US,D,20150406,000000,7.97,8.2,7.92,8.13,53800,0
+TRUP.US,D,20150407,000000,8.08,8.35,8.08,8.2,44690,0
+TRUP.US,D,20150408,000000,8.17,8.31,8.14,8.22,31800,0
+TRUP.US,D,20150409,000000,8.23,8.38,8.22,8.22,39499,0
+TRUP.US,D,20150410,000000,8.35,8.36,8.22,8.34,45400,0
+TRUP.US,D,20150413,000000,8.29,8.42,8.29,8.4,54400,0
+TRUP.US,D,20150414,000000,8.34,8.41,8.23,8.24,49200,0
+TRUP.US,D,20150415,000000,8.3,8.4,8.23,8.37,54783,0
+TRUP.US,D,20150416,000000,8.34,8.46,8.32,8.37,49398,0
+TRUP.US,D,20150417,000000,8.29,8.35,8.06,8.2,36300,0
+TRUP.US,D,20150420,000000,8.21,8.29,8.1,8.12,31250,0
+TRUP.US,D,20150421,000000,8.21,8.21,8,8.1,26168,0
+TRUP.US,D,20150422,000000,8.15,8.3,8.06,8.18,69955,0
+TRUP.US,D,20150423,000000,8.12,8.31,8.09,8.3,34900,0
+TRUP.US,D,20150424,000000,8.33,8.33,8,8.09,21700,0
+TRUP.US,D,20150427,000000,8.04,8.09,7.93,8.09,24500,0
+TRUP.US,D,20150428,000000,8.01,8.17,7.97,8.12,20700,0
+TRUP.US,D,20150429,000000,8.04,8.04,7.83,7.85,36000,0
+TRUP.US,D,20150430,000000,7.8,7.87,7.39,7.41,77800,0
+TRUP.US,D,20150501,000000,7.46,7.8,7.32,7.74,48100,0
+TRUP.US,D,20150504,000000,7.72,7.95,7.61,7.91,56400,0
+TRUP.US,D,20150505,000000,7.92,7.99,7.75,7.98,56300,0
+TRUP.US,D,20150506,000000,7.09,8.25,7.09,8.04,101228,0
+TRUP.US,D,20150507,000000,7.81,8.04,7.75,8.04,40369,0
+TRUP.US,D,20150508,000000,8.08,8.26,8.08,8.23,79100,0
+TRUP.US,D,20150511,000000,8.25,8.33,8.05,8.08,50200,0
+TRUP.US,D,20150512,000000,8.07,8.15,7.89,8.04,24061,0
+TRUP.US,D,20150513,000000,8.16,8.19,7.95,7.98,45000,0
+TRUP.US,D,20150514,000000,8.1,8.25,8,8.24,38500,0
+TRUP.US,D,20150515,000000,8.14,8.26,8.14,8.18,48576,0
+TRUP.US,D,20150518,000000,8.18,8.37,8.17,8.18,40496,0
+TRUP.US,D,20150519,000000,8.2,8.35,8.09,8.33,105500,0
+TRUP.US,D,20150520,000000,8.36,8.38,8.26,8.26,21700,0
+TRUP.US,D,20150521,000000,8.27,8.4,8.24,8.29,54900,0
+TRUP.US,D,20150522,000000,8.22,8.41,8.22,8.33,68700,0
+TRUP.US,D,20150526,000000,8.18,8.35,8.18,8.3,83038,0
+TRUP.US,D,20150527,000000,8.3,8.54,8.28,8.38,118200,0
+TRUP.US,D,20150528,000000,8.41,8.5,8.32,8.44,85014,0
+TRUP.US,D,20150529,000000,8.46,8.5,8.33,8.38,61000,0
+TRUP.US,D,20150601,000000,8.52,8.52,8.36,8.37,60900,0
+TRUP.US,D,20150602,000000,8.39,8.48,8.26,8.3,42517,0
+TRUP.US,D,20150603,000000,8.2,8.4,8.04,8.3,46800,0
+TRUP.US,D,20150604,000000,8.25,8.34,7.97,8.01,119100,0
+TRUP.US,D,20150605,000000,7.94,8.2,7.93,8.04,173500,0
+TRUP.US,D,20150608,000000,7.98,8.06,7.88,8,240800,0
+TRUP.US,D,20150609,000000,8.05,8.11,7.94,8.04,73784,0
+TRUP.US,D,20150610,000000,8.09,8.17,7.96,8.15,47454,0
+TRUP.US,D,20150611,000000,8.13,8.17,8.05,8.14,26506,0
+TRUP.US,D,20150612,000000,8.1,8.14,7.98,8.12,25000,0
+TRUP.US,D,20150615,000000,8.08,8.34,8.06,8.3,100800,0
+TRUP.US,D,20150616,000000,8.3,8.53,8.29,8.49,126200,0
+TRUP.US,D,20150617,000000,8.6,8.6,8.4,8.46,88400,0
+TRUP.US,D,20150618,000000,8.5,8.59,8.36,8.43,112400,0
+TRUP.US,D,20150619,000000,8.32,8.48,8.24,8.32,100600,0
+TRUP.US,D,20150622,000000,8.31,8.49,8.09,8.45,196800,0
+TRUP.US,D,20150623,000000,8.49,8.54,8.23,8.5,153033,0
+TRUP.US,D,20150624,000000,8.52,8.59,8.28,8.47,120700,0
+TRUP.US,D,20150625,000000,8.51,8.52,8.26,8.47,147700,0
+TRUP.US,D,20150626,000000,8.46,8.55,8.23,8.36,642500,0
+TRUP.US,D,20150629,000000,8.25,8.47,8.19,8.19,85800,0
+TRUP.US,D,20150630,000000,8.26,8.48,8.04,8.24,88139,0
+TRUP.US,D,20150701,000000,8.42,8.48,8.16,8.34,153900,0
+TRUP.US,D,20150702,000000,8.35,8.43,8.13,8.25,89300,0
+TRUP.US,D,20150706,000000,8.14,8.33,7.75,8,81400,0
+TRUP.US,D,20150707,000000,8.2,8.2,7.85,8,65700,0
+TRUP.US,D,20150708,000000,8,8.16,7.96,8.03,76700,0
+TRUP.US,D,20150709,000000,8.66,8.66,7.95,8.17,68700,0
+TRUP.US,D,20150710,000000,8.24,8.25,8.1,8.13,82400,0
+TRUP.US,D,20150713,000000,8.2,8.4,8.14,8.36,60200,0
+TRUP.US,D,20150714,000000,8.3,8.5,8.22,8.43,66628,0
+TRUP.US,D,20150715,000000,8.45,8.45,8.31,8.42,31743,0
+TRUP.US,D,20150716,000000,8.5,8.57,8.42,8.44,87400,0
+TRUP.US,D,20150717,000000,8.42,8.7,8.3,8.63,117900,0
+TRUP.US,D,20150720,000000,8.47,8.62,8.24,8.4,119500,0
+TRUP.US,D,20150721,000000,8.34,8.5,8.21,8.49,43800,0
+TRUP.US,D,20150722,000000,8.4,8.5,8.4,8.47,28300,0
+TRUP.US,D,20150723,000000,8.47,8.58,8.34,8.46,56300,0
+TRUP.US,D,20150724,000000,8.41,8.54,7.59,7.78,311200,0
+TRUP.US,D,20150727,000000,7.75,7.8,7.58,7.65,222100,0
+TRUP.US,D,20150728,000000,7.6,7.69,7.45,7.55,130800,0
+TRUP.US,D,20150729,000000,7.5,7.68,7.5,7.57,50200,0
+TRUP.US,D,20150730,000000,7.55,7.8,7.55,7.65,47800,0
+TRUP.US,D,20150731,000000,7.63,7.83,7.63,7.72,49700,0
+TRUP.US,D,20150803,000000,7.75,7.9,7.66,7.78,95986,0
+TRUP.US,D,20150804,000000,7.68,7.83,7.51,7.59,105100,0
+TRUP.US,D,20150805,000000,7.67,8.45,7.01,8.41,329000,0
+TRUP.US,D,20150806,000000,8.44,8.46,8.14,8.15,113319,0
+TRUP.US,D,20150807,000000,8.15,8.3,8.01,8.02,298900,0
+TRUP.US,D,20150810,000000,8.01,8.43,7.76,8.2,211900,0
+TRUP.US,D,20150811,000000,8.09,8.32,8.02,8.32,136759,0
+TRUP.US,D,20150812,000000,8.3,8.63,8.08,8.57,176900,0
+TRUP.US,D,20150813,000000,8.64,8.83,8.41,8.48,93000,0
+TRUP.US,D,20150814,000000,8.43,8.49,8.38,8.44,97400,0
+TRUP.US,D,20150817,000000,8.46,8.5,8.31,8.41,136000,0
+TRUP.US,D,20150818,000000,8.34,8.42,7.85,8.03,48300,0
+TRUP.US,D,20150819,000000,7.99,8.01,7.73,7.77,82100,0
+TRUP.US,D,20150820,000000,7.74,7.74,6.99,7.01,112700,0
+TRUP.US,D,20150821,000000,6.96,7.29,6.89,7.21,120800,0
+TRUP.US,D,20150824,000000,7,7.61,6.77,7.03,237226,0
+TRUP.US,D,20150825,000000,7.05,7.26,6.83,7,106300,0
+TRUP.US,D,20150826,000000,7.15,7.33,6.68,7.29,155700,0
+TRUP.US,D,20150827,000000,7.35,7.38,7.05,7.21,162700,0
+TRUP.US,D,20150828,000000,7.21,7.21,6.94,7.15,71200,0
+TRUP.US,D,20150831,000000,6.9,7.14,6.9,7,74200,0
+TRUP.US,D,20150901,000000,6.86,6.99,6.74,6.83,86100,0
+TRUP.US,D,20150902,000000,6.88,7.2,6.88,7.18,57200,0
+TRUP.US,D,20150903,000000,7.15,7.41,7.08,7.26,73500,0
+TRUP.US,D,20150904,000000,7.17,7.3,7.1,7.19,90900,0
+TRUP.US,D,20150908,000000,7.3,7.54,7.22,7.46,77200,0
+TRUP.US,D,20150909,000000,7.5,7.68,7.4,7.44,63400,0
+TRUP.US,D,20150910,000000,7.4,7.73,7.4,7.68,41376,0
+TRUP.US,D,20150911,000000,7.61,7.8,7.6,7.76,52600,0
+TRUP.US,D,20150914,000000,7.7,8.03,7.7,8.01,60300,0
+TRUP.US,D,20150915,000000,7.93,8.13,7.57,7.72,69900,0
+TRUP.US,D,20150916,000000,7.74,7.85,7.57,7.83,36500,0
+TRUP.US,D,20150917,000000,7.79,8.23,7.78,8.16,119200,0
+TRUP.US,D,20150918,000000,8.03,8.33,8,8.06,217600,0
+TRUP.US,D,20150921,000000,8.15,8.27,7.97,8.16,51600,0
+TRUP.US,D,20150922,000000,8.05,8.3,8.03,8.22,71000,0
+TRUP.US,D,20150923,000000,8.2,8.29,8.1,8.15,50900,0
+TRUP.US,D,20150924,000000,8.1,8.27,8.1,8.22,61850,0
+TRUP.US,D,20150925,000000,8.3,8.37,8.11,8.25,124500,0
+TRUP.US,D,20150928,000000,8.26,8.26,8.04,8.05,128014,0
+TRUP.US,D,20150929,000000,8.1,8.1,7.66,7.71,113400,0
+TRUP.US,D,20150930,000000,7.75,7.84,7.51,7.55,110900,0
+TRUP.US,D,20151001,000000,7.57,7.67,7.46,7.52,110400,0
+TRUP.US,D,20151002,000000,7.49,7.61,7.19,7.57,65500,0
+TRUP.US,D,20151005,000000,7.61,7.77,7.51,7.64,92292,0
+TRUP.US,D,20151006,000000,7.57,7.62,7.23,7.31,101900,0
+TRUP.US,D,20151007,000000,7.38,7.59,7.3,7.59,73500,0
+TRUP.US,D,20151008,000000,7.6,7.73,7.51,7.73,59200,0
+TRUP.US,D,20151009,000000,7.78,7.78,7.54,7.66,99300,0
+TRUP.US,D,20151012,000000,7.62,7.7,7.55,7.68,37611,0
+TRUP.US,D,20151013,000000,7.67,7.8,7.45,7.49,44300,0
+TRUP.US,D,20151014,000000,7.57,7.73,7.47,7.5,121500,0
+TRUP.US,D,20151015,000000,7.55,7.72,7.5,7.65,108600,0
+TRUP.US,D,20151016,000000,7.7,7.7,7.28,7.28,47800,0
+TRUP.US,D,20151019,000000,7.23,7.39,6.99,7.22,77900,0
+TRUP.US,D,20151020,000000,7.18,7.35,7.18,7.32,30169,0
+TRUP.US,D,20151021,000000,7.26,7.3,6.89,6.91,144500,0
+TRUP.US,D,20151022,000000,6.99,7,6.87,6.93,86300,0
+TRUP.US,D,20151023,000000,6.97,6.98,6.73,6.86,36800,0
+TRUP.US,D,20151026,000000,6.81,7.09,6.64,6.81,46700,0
+TRUP.US,D,20151027,000000,6.82,6.82,6.55,6.64,187900,0
+TRUP.US,D,20151028,000000,6.67,6.71,6.39,6.4,115400,0
+TRUP.US,D,20151029,000000,6.5,6.59,6.27,6.4,139000,0
+TRUP.US,D,20151030,000000,6.42,6.66,6.4,6.57,96900,0
+TRUP.US,D,20151102,000000,6.55,7,6.4,7,89306,0
+TRUP.US,D,20151103,000000,6.97,7.05,6.88,6.97,78000,0
+TRUP.US,D,20151104,000000,7.17,7.55,7.17,7.49,208693,0
+TRUP.US,D,20151105,000000,7.5,7.66,7.21,7.42,112000,0
+TRUP.US,D,20151106,000000,7.38,7.47,7.29,7.44,85600,0
+TRUP.US,D,20151109,000000,7.45,7.66,7.35,7.59,166068,0
+TRUP.US,D,20151110,000000,7.58,7.64,7.46,7.49,49300,0
+TRUP.US,D,20151111,000000,7.51,7.6,7.24,7.25,65400,0
+TRUP.US,D,20151112,000000,7.31,7.38,7.24,7.34,65600,0
+TRUP.US,D,20151113,000000,7.3,7.49,7.23,7.27,84900,0
+TRUP.US,D,20151116,000000,7.3,7.38,7.08,7.28,68900,0
+TRUP.US,D,20151117,000000,7.33,7.43,7.28,7.41,85500,0
+TRUP.US,D,20151118,000000,7.41,7.63,7.39,7.58,100800,0
+TRUP.US,D,20151119,000000,7.61,7.75,7.58,7.62,112400,0
+TRUP.US,D,20151120,000000,7.65,7.7,7.49,7.55,89000,0
+TRUP.US,D,20151123,000000,7.56,8.16,7.5,8.12,126800,0
+TRUP.US,D,20151124,000000,8.07,8.35,8.04,8.3,110600,0
+TRUP.US,D,20151125,000000,8.31,8.47,8.12,8.19,52800,0
+TRUP.US,D,20151127,000000,8.24,8.24,7.99,8.08,20600,0
+TRUP.US,D,20151130,000000,8.18,8.33,8.08,8.18,105500,0
+TRUP.US,D,20151201,000000,8.27,8.5,8.16,8.47,69618,0
+TRUP.US,D,20151202,000000,8.3,8.62,8.3,8.51,39658,0
+TRUP.US,D,20151203,000000,8.46,8.76,8.3,8.45,69590,0
+TRUP.US,D,20151204,000000,8.38,8.71,8.24,8.63,40800,0
+TRUP.US,D,20151207,000000,8.59,8.71,8.53,8.63,35500,0
+TRUP.US,D,20151208,000000,8.55,8.75,8.55,8.7,92413,0
+TRUP.US,D,20151209,000000,8.65,8.89,8.65,8.7,42200,0
+TRUP.US,D,20151210,000000,8.7,8.83,8.58,8.69,32500,0
+TRUP.US,D,20151211,000000,8.55,8.7,8.18,8.21,43400,0
+TRUP.US,D,20151214,000000,8.19,8.38,8.19,8.28,89220,0
+TRUP.US,D,20151215,000000,8.34,8.5,8.18,8.45,87900,0
+TRUP.US,D,20151216,000000,8.48,8.57,8.39,8.49,40500,0
+TRUP.US,D,20151217,000000,8.53,8.67,8.47,8.49,46400,0
+TRUP.US,D,20151218,000000,8.45,8.61,8.43,8.53,162900,0
+TRUP.US,D,20151221,000000,8.57,9,8.57,8.93,62500,0
+TRUP.US,D,20151222,000000,8.94,9.28,8.77,9.03,104009,0
+TRUP.US,D,20151223,000000,9.11,9.39,9.11,9.38,59500,0
+TRUP.US,D,20151224,000000,9.3,9.6,9.0201,9.46,32217,0
+TRUP.US,D,20151228,000000,9.47,9.73,9.38,9.7,86291,0
+TRUP.US,D,20151229,000000,9.8,9.95,9.72,9.85,105020,0
+TRUP.US,D,20151230,000000,9.85,9.95,9.72,9.9,65054,0
+TRUP.US,D,20151231,000000,9.94,9.94,9.71,9.76,86359,0
+TRUP.US,D,20160104,000000,9.57,9.86,9.28,9.3,132968,0
+TRUP.US,D,20160105,000000,9.3,9.44,9.23,9.27,100359,0
+TRUP.US,D,20160106,000000,9.11,9.4,8.8,8.92,122381,0
+TRUP.US,D,20160107,000000,8.78,8.88,8.61,8.62,115955,0
+TRUP.US,D,20160108,000000,8.65,8.8,8.49,8.5,97048,0
+TRUP.US,D,20160111,000000,8.51,8.86,8.5,8.69,122481,0
+TRUP.US,D,20160112,000000,8.7,8.8,8.42,8.49,74277,0
+TRUP.US,D,20160113,000000,8.5,8.56,8.21,8.25,106278,0
+TRUP.US,D,20160114,000000,8.3,8.5,8.11,8.35,129616,0
+TRUP.US,D,20160115,000000,8.14,8.23,8,8.16,125602,0
+TRUP.US,D,20160119,000000,8.2,8.21,7.66,7.85,117800,0
+TRUP.US,D,20160120,000000,7.74,8.3,7.61,8.02,169230,0
+TRUP.US,D,20160121,000000,8.01,8.13,7.78,8.02,142137,0
+TRUP.US,D,20160122,000000,8.1,8.19,7.97,8,140160,0
+TRUP.US,D,20160125,000000,7.96,8.02,7.75,7.82,57891,0
+TRUP.US,D,20160126,000000,7.82,8.06,7.7601,8,66018,0
+TRUP.US,D,20160127,000000,8,8,7.84,7.88,51066,0
+TRUP.US,D,20160128,000000,7.94,8.11,7.85,8.04,107724,0
+TRUP.US,D,20160129,000000,8.05,8.355,8.05,8.31,111162,0
+TRUP.US,D,20160201,000000,8.25,8.36,8.01,8.3,122232,0
+TRUP.US,D,20160202,000000,8.21,8.32,8.16,8.26,100300,0
+TRUP.US,D,20160203,000000,8.35,8.62,8.28,8.56,55696,0
+TRUP.US,D,20160204,000000,8.56,8.85,8.5301,8.69,63339,0
+TRUP.US,D,20160205,000000,8.69,8.77,8.37,8.57,126062,0
+TRUP.US,D,20160208,000000,8.57,8.57,8.23,8.51,113128,0
+TRUP.US,D,20160209,000000,8.39,8.7,8.3,8.63,96207,0
+TRUP.US,D,20160210,000000,8.66,8.88,8.47,8.5,79705,0
+TRUP.US,D,20160211,000000,8.3,8.55,8.26,8.37,43880,0
+TRUP.US,D,20160212,000000,8.3,9.75,8.3,9.64,178754,0
+TRUP.US,D,20160216,000000,9.5,9.7,9.4,9.66,168678,0
+TRUP.US,D,20160217,000000,9.5,9.82,9.5,9.73,217481,0
+TRUP.US,D,20160218,000000,9.71,9.84,9.42,9.49,107276,0
+TRUP.US,D,20160219,000000,9.42,9.55,9.35,9.39,100289,0
+TRUP.US,D,20160222,000000,9.41,9.55,9.1392,9.18,88955,0
+TRUP.US,D,20160223,000000,9.06,9.15,8.66,8.71,117263,0
+TRUP.US,D,20160224,000000,8.63,9.01,8.6099,8.9,71084,0
+TRUP.US,D,20160225,000000,8.98,9.3,8.91,9.07,71436,0
+TRUP.US,D,20160226,000000,9.01,9.3,8.86,9.15,71567,0
+TRUP.US,D,20160229,000000,9.04,9.22,9.03,9.08,96319,0
+TRUP.US,D,20160301,000000,9.13,9.5,9.05,9.47,117381,0
+TRUP.US,D,20160302,000000,9.43,9.59,9.37,9.51,58106,0
+TRUP.US,D,20160303,000000,9.54,9.75,9.45,9.59,74572,0
+TRUP.US,D,20160304,000000,9.63,9.7,9.45,9.45,50089,0
+TRUP.US,D,20160307,000000,9.4,9.68,9.4,9.49,38120,0
+TRUP.US,D,20160308,000000,9.47,9.6,9.38,9.45,45460,0
+TRUP.US,D,20160309,000000,9.38,9.65,9.38,9.47,52418,0
+TRUP.US,D,20160310,000000,9.47,9.55,9.45,9.51,48418,0
+TRUP.US,D,20160311,000000,9.56,9.85,9.45,9.69,72005,0
+TRUP.US,D,20160314,000000,9.7,9.81,9.53,9.62,37171,0
+TRUP.US,D,20160315,000000,9.68,9.68,9.45,9.46,49198,0
+TRUP.US,D,20160316,000000,9.44,9.53,9.28,9.51,27977,0
+TRUP.US,D,20160317,000000,9.41,9.555,9.26,9.49,33457,0
+TRUP.US,D,20160318,000000,9.55,9.73,9.31,9.58,74981,0
+TRUP.US,D,20160321,000000,9.57,9.62,9.34,9.46,25574,0
+TRUP.US,D,20160322,000000,9.38,9.56,9.15,9.5,83315,0
+TRUP.US,D,20160323,000000,9.54,9.74,9.34,9.35,68371,0
+TRUP.US,D,20160324,000000,9.27,9.46,9.26,9.36,24168,0
+TRUP.US,D,20160328,000000,9.4,9.48,9.25,9.29,29131,0
+TRUP.US,D,20160329,000000,9.3,9.73,9.3,9.67,61535,0
+TRUP.US,D,20160330,000000,9.67,9.75,9.62,9.64,77886,0
+TRUP.US,D,20160331,000000,9.69,10,9.68,9.85,109571,0
+TRUP.US,D,20160401,000000,9.82,9.83,9.58,9.71,93859,0
+TRUP.US,D,20160404,000000,9.72,9.77,9.54,9.66,33679,0
+TRUP.US,D,20160405,000000,9.65,9.662,9.42,9.56,30832,0
+TRUP.US,D,20160406,000000,9.59,9.6797,9.42,9.61,21002,0
+TRUP.US,D,20160407,000000,9.52,9.59,9.385,9.54,38483,0
+TRUP.US,D,20160408,000000,9.64,9.65,9.515,9.59,13430,0
+TRUP.US,D,20160411,000000,9.65,9.84,9.53,9.78,64877,0
+TRUP.US,D,20160412,000000,9.74,9.99,9.67,9.93,65031,0
+TRUP.US,D,20160413,000000,10,10.79,9.75,10.7,170697,0
+TRUP.US,D,20160414,000000,10.76,11.86,10.76,11.71,316267,0
+TRUP.US,D,20160415,000000,11.85,11.91,11.39,11.67,81945,0
+TRUP.US,D,20160418,000000,11.64,12.1,11.5,11.89,159545,0
+TRUP.US,D,20160419,000000,11.86,12.12,11.86,12.06,204442,0
+TRUP.US,D,20160420,000000,12.2,12.44,11.82,12.26,129747,0
+TRUP.US,D,20160421,000000,12.22,12.6,12.18,12.36,102518,0
+TRUP.US,D,20160422,000000,12.49,12.61,12.2721,12.56,52999,0
+TRUP.US,D,20160425,000000,12.4,12.52,12.21,12.39,80946,0
+TRUP.US,D,20160426,000000,12.54,13.07,12.4101,12.89,69309,0
+TRUP.US,D,20160427,000000,13.02,13.02,12.6,12.66,53551,0
+TRUP.US,D,20160428,000000,12.59,12.95,12.4401,12.56,77758,0
+TRUP.US,D,20160429,000000,12.63,12.66,12.3,12.47,89877,0
+TRUP.US,D,20160502,000000,12.56,12.63,12.28,12.55,104467,0
+TRUP.US,D,20160503,000000,12.51,12.81,12.5,12.57,55622,0
+TRUP.US,D,20160504,000000,12.62,12.89,12.34,12.74,92820,0
+TRUP.US,D,20160505,000000,12.9,12.97,12.45,12.75,226402,0
+TRUP.US,D,20160506,000000,13.12,14.885,13.01,14.4,499203,0
+TRUP.US,D,20160509,000000,14.35,15.23,14.2524,15.15,483380,0
+TRUP.US,D,20160510,000000,14.49,15.17,14,15.06,852882,0
+TRUP.US,D,20160511,000000,15.1,15.63,14.91,15.28,171623,0
+TRUP.US,D,20160512,000000,15.3,15.75,15.25,15.75,357592,0
+TRUP.US,D,20160513,000000,15.75,16.25,15.5,15.75,243426,0
+TRUP.US,D,20160516,000000,15.45,15.99,15.406,15.6,150260,0
+TRUP.US,D,20160517,000000,15.54,15.54,14.53,14.67,260844,0
+TRUP.US,D,20160518,000000,14.54,15.2,14.54,15.2,116944,0
+TRUP.US,D,20160519,000000,15.2,15.49,15.15,15.46,99824,0
+TRUP.US,D,20160520,000000,15.5,15.97,15.5,15.92,367108,0
+TRUP.US,D,20160523,000000,15.77,15.93,15.31,15.7,160223,0
+TRUP.US,D,20160524,000000,15.79,15.9234,15.57,15.65,168563,0
+TRUP.US,D,20160525,000000,15.85,15.95,15.5,15.77,216365,0
+TRUP.US,D,20160526,000000,15.5,15.65,14.79,15.12,242777,0
+TRUP.US,D,20160527,000000,15.01,15.22,14.7,14.74,129440,0
+TRUP.US,D,20160531,000000,14.74,15.12,14.5,15.12,384470,0
+TRUP.US,D,20160601,000000,14.85,14.85,14.15,14.36,200640,0
+TRUP.US,D,20160602,000000,14.28,14.3,13.77,13.83,197738,0
+TRUP.US,D,20160603,000000,13.74,13.89,13.5,13.78,155295,0
+TRUP.US,D,20160606,000000,13.82,13.91,13.33,13.35,222299,0
+TRUP.US,D,20160607,000000,13.5,13.57,12.93,13.18,247952,0
+TRUP.US,D,20160608,000000,13.2,13.72,13.15,13.28,455450,0
+TRUP.US,D,20160609,000000,13.13,13.32,12.88,12.93,148297,0
+TRUP.US,D,20160610,000000,12.94,13,12.55,12.86,311204,0
+TRUP.US,D,20160613,000000,12.82,12.95,12.5,12.67,165267,0
+TRUP.US,D,20160614,000000,12.6,13.32,12.59,13.17,207344,0
+TRUP.US,D,20160615,000000,13.09,13.25,13,13,53825,0
+TRUP.US,D,20160616,000000,13.02,13.02,12.845,12.98,55064,0
+TRUP.US,D,20160617,000000,11.86,13.125,11.15,12.9,176673,0
+TRUP.US,D,20160620,000000,12.93,13.22,12.72,12.76,86401,0
+TRUP.US,D,20160621,000000,12.8,13.1,12.8,13.04,106183,0
+TRUP.US,D,20160622,000000,12.94,13.1799,12.79,12.89,66681,0
+TRUP.US,D,20160623,000000,12.91,13.04,12.79,13.02,54610,0
+TRUP.US,D,20160624,000000,12.21,12.89,12.21,12.85,239695,0
+TRUP.US,D,20160627,000000,12.41,12.69,12.35,12.58,88013,0
+TRUP.US,D,20160628,000000,12.62,12.93,12.48,12.72,62321,0
+TRUP.US,D,20160629,000000,12.9,13.45,12.7401,13.03,84746,0
+TRUP.US,D,20160630,000000,13.15,13.36,12.99,13.25,110137,0
+TRUP.US,D,20160701,000000,13.25,13.79,13.25,13.52,57212,0
+TRUP.US,D,20160705,000000,13.54,13.77,13.17,13.71,87261,0
+TRUP.US,D,20160706,000000,13.8,14.31,13.73,14.17,59742,0
+TRUP.US,D,20160707,000000,14.27,14.82,14.07,14.28,78911,0
+TRUP.US,D,20160708,000000,14.48,15,14.32,14.78,142304,0
+TRUP.US,D,20160711,000000,14.89,14.89,14.33,14.36,50012,0
+TRUP.US,D,20160712,000000,14.82,14.82,14.2,14.21,60918,0
+TRUP.US,D,20160713,000000,14.27,14.49,13.84,14.36,41398,0
+TRUP.US,D,20160714,000000,14.43,14.6,14.22,14.43,37793,0
+TRUP.US,D,20160715,000000,14.53,14.87,14.38,14.68,116994,0
+TRUP.US,D,20160718,000000,14.61,15.33,14.351,15.21,314787,0
+TRUP.US,D,20160719,000000,16.18,16.44,15.32,15.34,333977,0
+TRUP.US,D,20160720,000000,15.81,15.81,15.21,15.23,81162,0
+TRUP.US,D,20160721,000000,15.35,15.4,15.065,15.28,103252,0
+TRUP.US,D,20160722,000000,15.3,15.58,15.18,15.46,52419,0
+TRUP.US,D,20160725,000000,15.49,15.61,15.02,15.19,124292,0
+TRUP.US,D,20160726,000000,15.26,15.515,14.91,15.1,107010,0
+TRUP.US,D,20160727,000000,15.1,15.35,14.84,14.89,94990,0
+TRUP.US,D,20160728,000000,14.81,15.0699,14.81,14.93,61371,0
+TRUP.US,D,20160729,000000,14.94,15.49,14.761,15.08,158442,0
+TRUP.US,D,20160801,000000,15.06,15.31,14.81,15.08,160299,0
+TRUP.US,D,20160802,000000,15.07,15.95,15.04,15.95,219664,0
+TRUP.US,D,20160803,000000,16.88,16.88,14.9,15.05,338275,0
+TRUP.US,D,20160804,000000,15.17,15.6,14.9437,15,114179,0
+TRUP.US,D,20160805,000000,15,15.08,14.71,14.96,105888,0
+TRUP.US,D,20160808,000000,14.93,15.01,14.91,14.95,56836,0
+TRUP.US,D,20160809,000000,14.95,15.09,14.92,15.01,72543,0
+TRUP.US,D,20160810,000000,14.97,15.04,14.9448,14.97,65030,0
+TRUP.US,D,20160811,000000,15,15.3096,14.93,14.95,93005,0
+TRUP.US,D,20160812,000000,14.93,14.94,14.41,14.66,64993,0
+TRUP.US,D,20160815,000000,14.6,14.91,14.554,14.87,75283,0
+TRUP.US,D,20160816,000000,14.87,15.04,14.665,14.98,147980,0
+TRUP.US,D,20160817,000000,14.98,14.99,14.67,14.8,42660,0
+TRUP.US,D,20160818,000000,14.73,14.98,14.72,14.93,45377,0
+TRUP.US,D,20160819,000000,14.86,14.99,14.61,14.71,59284,0
+TRUP.US,D,20160822,000000,14.77,15,14.55,14.86,100289,0
+TRUP.US,D,20160823,000000,14.96,14.96,14.5799,14.7,60605,0
+TRUP.US,D,20160824,000000,14.63,14.8,14.55,14.7,47635,0
+TRUP.US,D,20160825,000000,14.71,15.14,14.71,14.88,55746,0
+TRUP.US,D,20160826,000000,14.79,15.11,14.735,14.91,60697,0
+TRUP.US,D,20160829,000000,14.95,15.124,14.75,14.79,42940,0
+TRUP.US,D,20160830,000000,14.73,15.05,14.1272,15.03,75822,0
+TRUP.US,D,20160831,000000,14.98,15.04,14.965,15.03,42848,0
+TRUP.US,D,20160901,000000,15.03,15.1899,14.99,15.01,36539,0
+TRUP.US,D,20160902,000000,15.09,15.33,15,15.04,41813,0
+TRUP.US,D,20160906,000000,15.03,15.27,15.03,15.18,24550,0
+TRUP.US,D,20160907,000000,15.24,15.685,15.01,15.3,383505,0
+TRUP.US,D,20160908,000000,15.35,16.26,15.35,15.99,375450,0
+TRUP.US,D,20160909,000000,15.82,16.55,15.79,16.07,181983,0
+TRUP.US,D,20160912,000000,15.93,16.87,15.8607,16.83,116382,0
+TRUP.US,D,20160913,000000,16.755,17.275,16.35,16.65,235369,0
+TRUP.US,D,20160914,000000,16.63,16.84,16.53,16.79,63884,0
+TRUP.US,D,20160915,000000,16.86,17.68,16.75,16.79,171603,0
+TRUP.US,D,20160916,000000,16.9,17.02,16.23,16.27,123989,0
+TRUP.US,D,20160919,000000,16.22,16.67,16.07,16.31,52772,0
+TRUP.US,D,20160920,000000,16.28,16.43,15.9705,16.14,126432,0
+TRUP.US,D,20160921,000000,16.09,16.79,16.09,16.74,65257,0
+TRUP.US,D,20160922,000000,16.83,17.16,16.58,16.93,61692,0
+TRUP.US,D,20160923,000000,16.97,16.98,16.5,16.62,79573,0
+TRUP.US,D,20160926,000000,16.61,16.74,16.255,16.32,47691,0
+TRUP.US,D,20160927,000000,16.37,16.92,16.37,16.72,100406,0
+TRUP.US,D,20160928,000000,16.84,17.12,16.58,16.87,26913,0
+TRUP.US,D,20160929,000000,16.822,16.99,16.36,16.39,81332,0
+TRUP.US,D,20160930,000000,16.49,17.03,16.38,16.9,123364,0
+TRUP.US,D,20161003,000000,16.75,16.88,16.4,16.51,345585,0
+TRUP.US,D,20161004,000000,16.5,16.5716,16,16.06,99793,0
+TRUP.US,D,20161005,000000,15.98,16.41,15.66,15.98,61045,0
+TRUP.US,D,20161006,000000,15.92,16.09,15.85,16.07,73058,0
+TRUP.US,D,20161007,000000,15.98,16.25,15.91,16.04,56092,0
+TRUP.US,D,20161010,000000,16.04,16.665,16.04,16.29,72523,0
+TRUP.US,D,20161011,000000,16.25,16.38,15.91,16.07,54228,0
+TRUP.US,D,20161012,000000,15.99,16.21,15.86,15.99,33736,0
+TRUP.US,D,20161013,000000,15.86,16.05,15.0561,15.95,132387,0
+TRUP.US,D,20161014,000000,15.99,16.68,15.96,16.52,108704,0
+TRUP.US,D,20161017,000000,16.54,17.35,16.466,16.83,127838,0
+TRUP.US,D,20161018,000000,16.85,16.91,16.39,16.44,107431,0
+TRUP.US,D,20161019,000000,16.47,16.47,16.1,16.18,27561,0
+TRUP.US,D,20161020,000000,16.19,16.28,16.03,16.22,55387,0
+TRUP.US,D,20161021,000000,16.16,16.25,15.82,16.01,89209,0
+TRUP.US,D,20161024,000000,16,16.412,15.93,16.27,46543,0
+TRUP.US,D,20161025,000000,16.26,16.4,16.16,16.31,85028,0
+TRUP.US,D,20161026,000000,16.33,16.33,16.13,16.23,94450,0
+TRUP.US,D,20161027,000000,16.33,16.56,16.21,16.23,39464,0
+TRUP.US,D,20161028,000000,16.18,16.27,16,16.01,91295,0
+TRUP.US,D,20161031,000000,16,16.38,16,16.19,151800,0
+TRUP.US,D,20161101,000000,16.3,16.42,15.24,15.56,128008,0
+TRUP.US,D,20161102,000000,14.5,15.36,14.05,14.94,287155,0
+TRUP.US,D,20161103,000000,15.06,15.19,14.77,14.97,186158,0
+TRUP.US,D,20161104,000000,15.14,15.61,14.98,15.06,70257,0
+TRUP.US,D,20161107,000000,15.4,15.6,14.72,14.81,96593,0
+TRUP.US,D,20161108,000000,14.71,15.26,14.64,14.75,71751,0
+TRUP.US,D,20161109,000000,14.92,15.52,14.46,15.45,98043,0
+TRUP.US,D,20161110,000000,15.42,16.18,14.96,16.15,90632,0
+TRUP.US,D,20161111,000000,16,17.35,16,17.18,168117,0
+TRUP.US,D,20161114,000000,17.36,17.4889,16.48,16.76,109121,0
+TRUP.US,D,20161115,000000,16.75,16.99,16.35,16.52,77356,0
+TRUP.US,D,20161116,000000,16.52,16.6,16.42,16.5,122582,0
+TRUP.US,D,20161117,000000,16.53,16.8,16.48,16.75,78211,0
+TRUP.US,D,20161118,000000,16.8,16.8,16.495,16.65,62621,0
+TRUP.US,D,20161121,000000,16.8,16.9,16.55,16.73,27397,0
+TRUP.US,D,20161122,000000,16.72,17,16.72,16.99,51481,0
+TRUP.US,D,20161123,000000,16.95,17.16,16.652,16.75,91550,0
+TRUP.US,D,20161125,000000,16.75,16.89,16.68,16.73,15418,0
+TRUP.US,D,20161128,000000,16.68,16.94,16.68,16.86,32547,0
+TRUP.US,D,20161129,000000,16.77,17,16.765,16.89,189383,0
+TRUP.US,D,20161130,000000,16.82,17.08,16.585,16.65,151759,0
+TRUP.US,D,20161201,000000,16.74,17.0369,16.06,16.49,97174,0
+TRUP.US,D,20161202,000000,16.41,16.66,15.52,15.52,93756,0
+TRUP.US,D,20161205,000000,15.65,15.88,15.54,15.86,55642,0
+TRUP.US,D,20161206,000000,15.97,16.13,15.525,15.65,56186,0
+TRUP.US,D,20161207,000000,15.62,15.69,15.42,15.66,74914,0
+TRUP.US,D,20161208,000000,15.74,16.25,15.57,15.89,137665,0
+TRUP.US,D,20161209,000000,15.86,16.6099,15.74,16.43,45876,0
+TRUP.US,D,20161212,000000,16.46,16.61,16.3201,16.51,51698,0
+TRUP.US,D,20161213,000000,16.54,16.55,16.2,16.23,39517,0
+TRUP.US,D,20161214,000000,16.14,16.24,15.86,15.9,57781,0
+TRUP.US,D,20161215,000000,16.05,16.17,15.93,15.99,94857,0
+TRUP.US,D,20161216,000000,15.96,16.19,15.7,15.77,95034,0
+TRUP.US,D,20161219,000000,15.76,15.94,15.38,15.6,53406,0
+TRUP.US,D,20161220,000000,15.62,16.04,15.62,16.02,42717,0
+TRUP.US,D,20161221,000000,15.87,16.165,15.56,15.77,173774,0
+TRUP.US,D,20161222,000000,15.79,16.02,15.67,15.73,44886,0
+TRUP.US,D,20161223,000000,15.72,15.89,15.5,15.65,28584,0
+TRUP.US,D,20161227,000000,15.57,15.92,15.57,15.8,13631,0
+TRUP.US,D,20161228,000000,15.84,15.965,15.5,15.65,48701,0
+TRUP.US,D,20161229,000000,15.51,15.93,15.51,15.79,27185,0
+TRUP.US,D,20161230,000000,15.84,15.995,15.43,15.52,89128,0
+TRUP.US,D,20170103,000000,15.62,15.71,15.41,15.69,100908,0
+TRUP.US,D,20170104,000000,15.76,16.38,15.7024,15.9,76503,0
+TRUP.US,D,20170105,000000,16,16.02,15.675,15.89,74635,0
+TRUP.US,D,20170106,000000,15.94,16.16,15.77,16.04,47028,0
+TRUP.US,D,20170109,000000,16.2,16.2,15.72,15.72,55602,0
+TRUP.US,D,20170110,000000,15.75,15.78,15.2,15.24,117390,0
+TRUP.US,D,20170111,000000,15.2,15.2,14.64,14.7,175479,0
+TRUP.US,D,20170112,000000,14.81,14.8899,13.83,14.09,297085,0
+TRUP.US,D,20170113,000000,14.21,14.812,14,14.25,272185,0
+TRUP.US,D,20170117,000000,14.1,14.16,13.77,13.91,175589,0
+TRUP.US,D,20170118,000000,13.83,14.2,13.71,14.06,71245,0
+TRUP.US,D,20170119,000000,14.11,14.12,13.91,13.92,54447,0
+TRUP.US,D,20170120,000000,14,14.28,13.97,14.23,49077,0
+TRUP.US,D,20170123,000000,14.23,14.47,14.08,14.44,68768,0
+TRUP.US,D,20170124,000000,14.47,15.09,14.47,15.02,194693,0
+TRUP.US,D,20170125,000000,15.16,15.54,15.16,15.5,33993,0
+TRUP.US,D,20170126,000000,15.57,15.88,15.4,15.85,48403,0
+TRUP.US,D,20170127,000000,15.84,16.24,15.71,16.18,47802,0
+TRUP.US,D,20170130,000000,16.1,16.115,15.78,15.98,45221,0
+TRUP.US,D,20170131,000000,15.96,16.07,15.69,15.99,56619,0
+TRUP.US,D,20170201,000000,16.13,16.22,15.84,16.1,45456,0
+TRUP.US,D,20170202,000000,16.02,16.13,15.84,16.07,33557,0
+TRUP.US,D,20170203,000000,16.23,16.43,16.23,16.43,41450,0
+TRUP.US,D,20170206,000000,16.47,16.57,16.36,16.42,79639,0
+TRUP.US,D,20170207,000000,16.48,16.69,16.22,16.36,54752,0
+TRUP.US,D,20170208,000000,15.99,16.4699,15.99,16.26,50443,0
+TRUP.US,D,20170209,000000,16.14,16.97,16.14,16.84,65606,0
+TRUP.US,D,20170210,000000,16.55,17.093,16.55,16.84,88966,0
+TRUP.US,D,20170213,000000,16.9,16.9,16.46,16.5,70634,0
+TRUP.US,D,20170214,000000,16.74,16.75,16.38,16.53,81366,0
+TRUP.US,D,20170215,000000,14.5,17.705,14.5,16.99,470361,0
+TRUP.US,D,20170216,000000,16.9,17.01,16.3,16.4,193438,0
+TRUP.US,D,20170217,000000,16.49,16.49,15.95,16.13,161715,0
+TRUP.US,D,20170221,000000,16.01,16.25,15.97,16.06,83473,0
+TRUP.US,D,20170222,000000,15.85,16.1999,15.73,16,166091,0
+TRUP.US,D,20170223,000000,15.94,16.3,15.818,16.18,247396,0
+TRUP.US,D,20170224,000000,16.25,16.69,16.18,16.27,111613,0
+TRUP.US,D,20170227,000000,16.17,16.28,15.35,15.71,150943,0
+TRUP.US,D,20170228,000000,15.54,15.67,15.4,15.55,270419,0
+TRUP.US,D,20170301,000000,15.71,15.95,15.38,15.54,262479,0
+TRUP.US,D,20170302,000000,15.48,15.5916,15.23,15.33,66529,0
+TRUP.US,D,20170303,000000,15.26,15.6,14.91,15.07,122929,0
+TRUP.US,D,20170306,000000,14.93,15.06,14.69,14.77,119591,0
+TRUP.US,D,20170307,000000,14.68,14.86,14.29,14.51,622414,0
+TRUP.US,D,20170308,000000,14.55,14.68,14.17,14.24,104288,0
+TRUP.US,D,20170309,000000,14.35,14.54,14.23,14.25,47627,0
+TRUP.US,D,20170310,000000,14.29,14.3,13.95,14.17,95413,0
+TRUP.US,D,20170313,000000,14.3,14.4,14.13,14.2,38474,0
+TRUP.US,D,20170314,000000,14.1,14.27,14.1,14.22,64112,0
+TRUP.US,D,20170315,000000,14.24,14.42,14.18,14.37,164584,0
+TRUP.US,D,20170316,000000,14.38,14.97,14.3,14.77,181926,0
+TRUP.US,D,20170317,000000,14.68,14.9,14.63,14.79,77561,0
+TRUP.US,D,20170320,000000,14.79,15,14.57,14.85,138143,0
+TRUP.US,D,20170321,000000,14.89,15.12,14.575,14.65,187990,0
+TRUP.US,D,20170322,000000,14.56,14.6584,13.9,14.25,173352,0
+TRUP.US,D,20170323,000000,14.42,14.59,14.29,14.4,54601,0
+TRUP.US,D,20170324,000000,14.41,14.48,14.35,14.37,110236,0
+TRUP.US,D,20170327,000000,14.17,14.285,14.08,14.21,86123,0
+TRUP.US,D,20170328,000000,14.12,14.5,13.88,14.21,146194,0
+TRUP.US,D,20170329,000000,14.17,14.33,13.99,14.2,71199,0
+TRUP.US,D,20170330,000000,14.2,14.31,14.16,14.17,25172,0
+TRUP.US,D,20170331,000000,14.22,14.425,14.01,14.22,185273,0
+TRUP.US,D,20170403,000000,14.23,14.515,14.23,14.39,154901,0
+TRUP.US,D,20170404,000000,14.44,14.62,14.37,14.48,195683,0
+TRUP.US,D,20170405,000000,14.55,14.625,14.31,14.43,154450,0
+TRUP.US,D,20170406,000000,14.52,15.08,14.365,14.74,138957,0
+TRUP.US,D,20170407,000000,14.78,15.11,14.51,14.81,83320,0
+TRUP.US,D,20170410,000000,14.9,14.91,14.68,14.76,36933,0
+TRUP.US,D,20170411,000000,14.75,14.83,14.61,14.75,22882,0
+TRUP.US,D,20170412,000000,14.72,14.74,14.49,14.65,45023,0
+TRUP.US,D,20170413,000000,14.62,14.62,14.3,14.46,53603,0
+TRUP.US,D,20170417,000000,14.45,14.56,14.27,14.45,69086,0
+TRUP.US,D,20170418,000000,14.4,14.71,14.4,14.63,66750,0
+TRUP.US,D,20170419,000000,14.7,14.91,14.68,14.72,69888,0
+TRUP.US,D,20170420,000000,14.78,14.95,14.73,14.84,28523,0
+TRUP.US,D,20170421,000000,14.88,15.5,14.8657,15.34,76963,0
+TRUP.US,D,20170424,000000,15.55,15.65,15.4,15.44,47209,0
+TRUP.US,D,20170425,000000,15.6,15.81,15.49,15.7,98795,0
+TRUP.US,D,20170426,000000,15.71,16.0817,15.66,15.79,58552,0
+TRUP.US,D,20170427,000000,15.75,16.1,15.75,15.87,65559,0
+TRUP.US,D,20170428,000000,15.85,16.07,15.85,15.89,142039,0
+TRUP.US,D,20170501,000000,16,16.35,15.97,16.25,110380,0
+TRUP.US,D,20170502,000000,16.3,16.69,16.04,16.48,150517,0
+TRUP.US,D,20170503,000000,15.66,17.08,15.66,16.4,176189,0
+TRUP.US,D,20170504,000000,16.3,18.11,15.83,17.97,295430,0
+TRUP.US,D,20170505,000000,17.32,17.4,16.83,17.01,191338,0
+TRUP.US,D,20170508,000000,16.86,17.24,16.765,16.82,137300,0
+TRUP.US,D,20170509,000000,16.81,16.82,16.5,16.64,92056,0
+TRUP.US,D,20170510,000000,16.59,16.69,16.47,16.56,85327,0
+TRUP.US,D,20170511,000000,16.54,16.58,16.42,16.49,99833,0
+TRUP.US,D,20170512,000000,16.44,16.91,16.27,16.84,86435,0
+TRUP.US,D,20170515,000000,16.92,16.965,16.64,16.93,92475,0
+TRUP.US,D,20170516,000000,16.95,16.97,16.55,16.94,67913,0
+TRUP.US,D,20170517,000000,16.78,16.88,16.51,16.8,157352,0
+TRUP.US,D,20170518,000000,16.73,17.5,16.51,17.05,239039,0
+TRUP.US,D,20170519,000000,17.02,17.22,16.83,16.85,173104,0
+TRUP.US,D,20170522,000000,16.83,17.21,16.83,16.95,68168,0
+TRUP.US,D,20170523,000000,16.98,17.13,16.88,16.98,88183,0
+TRUP.US,D,20170524,000000,17.14,17.24,16.98,17.02,161528,0
+TRUP.US,D,20170525,000000,17.07,17.27,17.05,17.18,127757,0
+TRUP.US,D,20170526,000000,17.36,18.9,17.3,18.83,485617,0
+TRUP.US,D,20170530,000000,18.92,20.19,18.8,20.05,506231,0
+TRUP.US,D,20170531,000000,20,20.61,19.54,20.34,242268,0
+TRUP.US,D,20170601,000000,20.35,20.98,20.121,20.97,170044,0
+TRUP.US,D,20170602,000000,20.8,21.74,20.79,21.66,248831,0
+TRUP.US,D,20170605,000000,21.6,21.72,21.046,21.48,201048,0
+TRUP.US,D,20170606,000000,21.6,21.6,20.86,20.97,138907,0
+TRUP.US,D,20170607,000000,20.97,21.41,20.97,21.35,88354,0
+TRUP.US,D,20170608,000000,21.44,21.71,21.2777,21.4,125089,0
+TRUP.US,D,20170609,000000,21.42,21.9,21.35,21.42,96836,0
+TRUP.US,D,20170612,000000,21.39,21.9,21.19,21.32,119268,0
+TRUP.US,D,20170613,000000,21.35,21.35,20.96,21.19,122105,0
+TRUP.US,D,20170614,000000,21.21,21.23,20.54,20.93,193791,0
+TRUP.US,D,20170615,000000,21,21.15,20.35,20.8,154452,0
+TRUP.US,D,20170616,000000,20.63,21.07,20.38,20.48,196970,0
+TRUP.US,D,20170619,000000,20.55,20.75,20.38,20.57,113520,0
+TRUP.US,D,20170620,000000,20.55,21.03,20.42,20.82,116206,0
+TRUP.US,D,20170621,000000,20.85,21.25,20.835,21.04,127469,0
+TRUP.US,D,20170622,000000,21.5,21.71,20.89,21.25,96230,0
+TRUP.US,D,20170623,000000,21.32,22.44,20.905,22.3,1260124,0
+TRUP.US,D,20170626,000000,22.44,23,21.93,22.62,254301,0
+TRUP.US,D,20170627,000000,23.23,23.23,22.22,22.63,154077,0
+TRUP.US,D,20170628,000000,22.72,23.18,22.15,23.16,123135,0
+TRUP.US,D,20170629,000000,23.25,23.25,21.97,22.36,178829,0
+TRUP.US,D,20170630,000000,22.58,23.405,21.97,22.39,139701,0
+TRUP.US,D,20170703,000000,22.63,22.76,22.04,22.41,58822,0
+TRUP.US,D,20170705,000000,22.36,22.5,21.91,22.42,98492,0
+TRUP.US,D,20170706,000000,22.2,22.83,21.95,22.23,105665,0
+TRUP.US,D,20170707,000000,22.17,22.56,22.05,22.2,102735,0
+TRUP.US,D,20170710,000000,22.19,22.42,22,22.06,79717,0
+TRUP.US,D,20170711,000000,22.04,22.4,21.76,22.11,119172,0
+TRUP.US,D,20170712,000000,22.13,23.89,21.86,22.94,233783,0
+TRUP.US,D,20170713,000000,23.03,23.47,22.63,22.93,82483,0
+TRUP.US,D,20170714,000000,22.9,23.6,22.68,22.75,89055,0
+TRUP.US,D,20170717,000000,22.85,22.92,22.51,22.69,88234,0
+TRUP.US,D,20170718,000000,22.63,22.8,22.3266,22.63,89515,0
+TRUP.US,D,20170719,000000,22.81,22.84,22.52,22.61,88887,0
+TRUP.US,D,20170720,000000,22.66,22.7134,22.27,22.3,136416,0
+TRUP.US,D,20170721,000000,22.72,22.72,22.08,22.49,145549,0
+TRUP.US,D,20170724,000000,22.53,23.86,22.47,23.74,172356,0
+TRUP.US,D,20170725,000000,23.68,23.86,23.31,23.72,71645,0
+TRUP.US,D,20170726,000000,23.77,24.19,23.4575,23.68,91563,0
+TRUP.US,D,20170727,000000,23.78,24.65,23.7,24.64,207892,0
+TRUP.US,D,20170728,000000,24.4,24.59,23.61,24.37,104845,0
+TRUP.US,D,20170731,000000,24.46,24.92,23.75,23.82,113231,0
+TRUP.US,D,20170801,000000,24.02,24.02,23.13,23.3,262368,0
+TRUP.US,D,20170802,000000,25,25,22.39,23.89,340600,0
+TRUP.US,D,20170803,000000,23.81,24.285,23.21,23.24,84872,0
+TRUP.US,D,20170804,000000,23.05,23.27,22.8,23.13,173215,0
+TRUP.US,D,20170807,000000,23.05,23.12,22.66,22.89,125877,0
+TRUP.US,D,20170808,000000,22.83,22.95,22.62,22.81,92268,0
+TRUP.US,D,20170809,000000,22.59,22.9,22.455,22.6,139472,0
+TRUP.US,D,20170810,000000,22.52,22.62,22.28,22.4,137271,0
+TRUP.US,D,20170811,000000,22.56,22.74,22.25,22.5,76176,0
+TRUP.US,D,20170814,000000,22.5,22.925,22.5,22.87,119496,0
+TRUP.US,D,20170815,000000,23.07,23.07,22.52,22.57,51945,0
+TRUP.US,D,20170816,000000,22.71,22.88,22.55,22.56,51059,0
+TRUP.US,D,20170817,000000,22.43,22.57,22.07,22.27,89958,0
+TRUP.US,D,20170818,000000,22.11,22.33,22.045,22.1,70761,0
+TRUP.US,D,20170821,000000,22.1,22.44,21.93,22.22,53052,0
+TRUP.US,D,20170822,000000,22.33,22.73,22.18,22.67,73104,0
+TRUP.US,D,20170823,000000,22.62,22.845,22.51,22.74,46357,0
+TRUP.US,D,20170824,000000,22.56,22.56,22.17,22.27,153292,0
+TRUP.US,D,20170825,000000,22.25,22.8,21.7336,21.86,172809,0
+TRUP.US,D,20170828,000000,22.06,22.7,21.54,22.64,174035,0
+TRUP.US,D,20170829,000000,22.77,22.79,22.14,22.5,168387,0
+TRUP.US,D,20170830,000000,22.63,22.68,21.85,22.27,110380,0
+TRUP.US,D,20170831,000000,22.44,22.44,21.76,21.88,238420,0
+TRUP.US,D,20170901,000000,21.9,21.99,21.33,21.715,173750,0
+TRUP.US,D,20170905,000000,21.68,21.68,21.15,21.19,159608,0
+TRUP.US,D,20170906,000000,21.24,21.39,20.8,21.16,182295,0
+TRUP.US,D,20170907,000000,21.13,21.355,20.52,20.99,176422,0
+TRUP.US,D,20170908,000000,20.89,22.01,20.83,21.97,179401,0
+TRUP.US,D,20170911,000000,22.22,22.65,21.78,22.53,120876,0
+TRUP.US,D,20170912,000000,22.54,22.84,22.21,22.33,103550,0
+TRUP.US,D,20170913,000000,22.34,22.785,22.26,22.7,136709,0
+TRUP.US,D,20170914,000000,22.87,23.3978,22.58,22.86,142996,0
+TRUP.US,D,20170915,000000,22.9,23.39,22.44,23.26,464763,0
+TRUP.US,D,20170918,000000,23.39,23.88,23.08,23.14,198940,0
+TRUP.US,D,20170919,000000,23.14,23.36,23.11,23.25,241491,0
+TRUP.US,D,20170920,000000,23.26,23.78,23.26,23.5,125716,0
+TRUP.US,D,20170921,000000,23.6,23.89,23.5,23.68,121356,0
+TRUP.US,D,20170922,000000,23.83,23.83,23.455,23.65,95662,0
+TRUP.US,D,20170925,000000,23.7,24.34,23.64,24.27,252496,0
+TRUP.US,D,20170926,000000,24.48,25.51,24.03,25.42,235458,0
+TRUP.US,D,20170927,000000,25.42,26.94,25.42,26.93,250343,0
+TRUP.US,D,20170928,000000,27,27,25.82,26.42,278022,0
+TRUP.US,D,20170929,000000,26.24,26.72,26.16,26.41,141335,0
+TRUP.US,D,20171002,000000,26.6,26.6,25.4257,26.08,228790,0
+TRUP.US,D,20171003,000000,26,26.99,26,26.83,216533,0
+TRUP.US,D,20171004,000000,26.87,28.26,26.61,28.02,299014,0
+TRUP.US,D,20171005,000000,28.24,28.3,27.01,27.06,205992,0
+TRUP.US,D,20171006,000000,27.1,27.5965,26.56,27.05,161961,0
+TRUP.US,D,20171009,000000,27.26,27.66,26.93,27.25,140493,0
+TRUP.US,D,20171010,000000,27.41,28.18,27.3556,28.12,193674,0
+TRUP.US,D,20171011,000000,28.22,28.24,27.6,28.05,150597,0
+TRUP.US,D,20171012,000000,27.84,28.45,27.755,28.07,145980,0
+TRUP.US,D,20171013,000000,28.07,28.24,27.5,27.89,128585,0
+TRUP.US,D,20171016,000000,27.89,28.2,27.66,28.03,147443,0
+TRUP.US,D,20171017,000000,28.07,28.23,27.53,28.02,109275,0
+TRUP.US,D,20171018,000000,28.23,28.29,27.96,28.19,100883,0
+TRUP.US,D,20171019,000000,28.04,28.51,27.97,28.39,120115,0
+TRUP.US,D,20171020,000000,28.7,28.96,28.41,28.5,87496,0
+TRUP.US,D,20171023,000000,28.41,28.66,28.011,28.15,149029,0
+TRUP.US,D,20171024,000000,28.13,28.469,27.99,27.99,171651,0
+TRUP.US,D,20171025,000000,28,28.455,27.68,27.97,223594,0
+TRUP.US,D,20171026,000000,27.9,28.37,27.9,28.02,157117,0
+TRUP.US,D,20171027,000000,28.05,28.37,27.4601,27.92,496553,0
+TRUP.US,D,20171030,000000,27.88,28.2,27.275,27.55,164705,0
+TRUP.US,D,20171031,000000,27.5,28.48,27.12,28.16,336917,0
+TRUP.US,D,20171101,000000,28.44,28.75,27.9,28.05,243287,0
+TRUP.US,D,20171102,000000,28.12,28.33,27.76,27.96,263002,0
+TRUP.US,D,20171103,000000,30,32.39,29.1,31.72,1052402,0
+TRUP.US,D,20171106,000000,31.77,33,31.63,32.68,382863,0
+TRUP.US,D,20171107,000000,32.1,32.15,31.14,31.29,226649,0
+TRUP.US,D,20171108,000000,30.75,31,30.26,30.37,246237,0
+TRUP.US,D,20171109,000000,30.01,30.27,29.68,29.98,194544,0
+TRUP.US,D,20171110,000000,30.09,30.28,29.86,30.19,251815,0
+TRUP.US,D,20171113,000000,30.21,31.37,29.7608,31.27,199186,0
+TRUP.US,D,20171114,000000,31.15,31.5,30.83,31.13,177805,0
+TRUP.US,D,20171115,000000,30.77,31.49,30.53,30.69,260176,0
+TRUP.US,D,20171116,000000,30.96,31.29,30.43,30.55,160751,0
+TRUP.US,D,20171117,000000,30.37,30.48,29.91,30.39,247816,0
+TRUP.US,D,20171120,000000,30.42,31.16,29.86,30.1,881411,0
+TRUP.US,D,20171121,000000,29.84,30.23,28.25,29.52,432326,0
+TRUP.US,D,20171122,000000,29.7,29.97,29.09,29.55,247201,0
+TRUP.US,D,20171124,000000,29.77,29.98,29.5598,29.93,66946,0
+TRUP.US,D,20171127,000000,30.11,30.49,29.9,30.11,393283,0
+TRUP.US,D,20171128,000000,30.11,30.74,30.1,30.63,210879,0
+TRUP.US,D,20171129,000000,30.82,30.96,29.78,30.04,242168,0
+TRUP.US,D,20171130,000000,30.34,30.37,29.63,29.78,220935,0
+TRUP.US,D,20171201,000000,29.96,30,28.6,28.94,202493,0
+TRUP.US,D,20171204,000000,29.33,29.545,28.35,28.56,230252,0
+TRUP.US,D,20171205,000000,28.63,28.935,28.1601,28.72,157831,0
+TRUP.US,D,20171206,000000,28.7,29.76,28.45,29.48,171072,0
+TRUP.US,D,20171207,000000,29.5,30.2465,29.5,29.95,151007,0
+TRUP.US,D,20171208,000000,29.98,30.33,29.74,29.75,86851,0
+TRUP.US,D,20171211,000000,29.88,30.23,29.53,29.63,96767,0
+TRUP.US,D,20171212,000000,29.69,30.35,29.56,30.13,113921,0
+TRUP.US,D,20171213,000000,29.92,31.92,29.92,31.66,266265,0
+TRUP.US,D,20171214,000000,31.89,32.49,31.325,31.71,228929,0
+TRUP.US,D,20171215,000000,31.6,32.4,31.5085,32.13,296700,0
+TRUP.US,D,20171218,000000,32.57,32.6777,32.2,32.33,217101,0
+TRUP.US,D,20171219,000000,32.34,32.57,32.13,32.16,135938,0
+TRUP.US,D,20171220,000000,32.17,32.17,30.62,30.99,230695,0
+TRUP.US,D,20171221,000000,30.87,31.41,29.64,30.35,227571,0
+TRUP.US,D,20171222,000000,30.47,30.6,29.61,29.88,122313,0
+TRUP.US,D,20171226,000000,29.63,30.33,29.5116,30.14,105136,0
+TRUP.US,D,20171227,000000,30.27,30.61,29.775,29.91,141917,0
+TRUP.US,D,20171228,000000,29.8,30.39,29.73,29.75,117398,0
+TRUP.US,D,20171229,000000,29.86,29.9,29.12,29.27,241436,0
+TRUP.US,D,20180102,000000,29.33,29.74,28.61,28.94,215754,0
+TRUP.US,D,20180103,000000,28.97,29.79,28.73,29.63,168967,0
+TRUP.US,D,20180104,000000,29.85,31.31,29.63,31.19,228441,0
+TRUP.US,D,20180105,000000,31.24,32.89,30.95,32.14,291840,0
+TRUP.US,D,20180108,000000,32.14,32.5,31.39,32.21,188916,0
+TRUP.US,D,20180109,000000,32.21,32.43,31.751,31.91,101929,0
+TRUP.US,D,20180110,000000,32.07,32.4,31.51,32.16,128505,0
+TRUP.US,D,20180111,000000,32.26,35.06,31.96,35.04,522354,0
+TRUP.US,D,20180112,000000,35.04,35.07,33.81,34.38,294303,0
+TRUP.US,D,20180116,000000,34.66,34.66,33.87,33.93,205513,0
+TRUP.US,D,20180117,000000,33.99,34.26,33.31,34.09,174592,0
+TRUP.US,D,20180118,000000,34.21,34.5,33.6,33.83,118570,0
+TRUP.US,D,20180119,000000,33.97,34.1,33.585,33.76,142208,0
+TRUP.US,D,20180122,000000,33.75,34.106,33.29,33.61,116346,0
+TRUP.US,D,20180123,000000,33.7,34.41,33.57,34.25,197528,0
+TRUP.US,D,20180124,000000,33.95,34.94,33.83,34.44,254996,0
+TRUP.US,D,20180125,000000,34.51,35.39,34.5,34.99,182722,0
+TRUP.US,D,20180126,000000,35.17,35.85,34.865,35.6,213534,0
+TRUP.US,D,20180129,000000,35.61,36.88,35.49,36.75,242640,0
+TRUP.US,D,20180130,000000,36.48,36.48,35.07,35.18,609850,0
+TRUP.US,D,20180131,000000,35.17,36.49,34.92,34.92,229183,0
+TRUP.US,D,20180201,000000,34.76,35.06,33.91,34.1,287647,0
+TRUP.US,D,20180202,000000,33.91,34.62,33.7,33.81,297434,0
+TRUP.US,D,20180205,000000,33.44,33.75,32.79,32.81,438565,0
+TRUP.US,D,20180206,000000,32.16,32.76,31.5,32.34,408945,0
+TRUP.US,D,20180207,000000,32.34,32.75,31.995,32.07,279215,0
+TRUP.US,D,20180208,000000,32.26,32.54,31.41,31.44,280446,0
+TRUP.US,D,20180209,000000,31.72,32.16,31.04,31.53,356078,0
+TRUP.US,D,20180212,000000,31.67,32.06,31.13,31.15,400920,0
+TRUP.US,D,20180213,000000,31.01,31.56,30.69,31.27,413961,0
+TRUP.US,D,20180214,000000,29.52,31.425,26.5,31.14,2142055,0
+TRUP.US,D,20180215,000000,31,31.2,29.22,29.68,731335,0
+TRUP.US,D,20180216,000000,29.53,29.69,27.41,28.32,540860,0
+TRUP.US,D,20180220,000000,28.11,29.1672,27.92,28.02,490016,0
+TRUP.US,D,20180221,000000,28.06,28.96,27.98,28.6099,307690,0
+TRUP.US,D,20180222,000000,28.55,29.15,28.3,28.64,322567,0
+TRUP.US,D,20180223,000000,28.77,30.46,28.77,30.4,296019,0
+TRUP.US,D,20180226,000000,30.55,31.6,29.7,29.78,341618,0
+TRUP.US,D,20180227,000000,29.67,30.18,29.51,29.69,249718,0
+TRUP.US,D,20180228,000000,29.67,30.35,29.5,29.63,367144,0
+TRUP.US,D,20180301,000000,29.69,30.5,29.56,30.05,502377,0
+TRUP.US,D,20180302,000000,30.08,31.75,29.6,31.59,421852,0
+TRUP.US,D,20180305,000000,31.53,31.94,30.52,31.73,282309,0
+TRUP.US,D,20180306,000000,31.72,32.32,31.34,31.42,221946,0
+TRUP.US,D,20180307,000000,31.3,31.73,30.79,31.35,331865,0
+TRUP.US,D,20180308,000000,31.41,32.81,31.36,32.78,216278,0
+TRUP.US,D,20180309,000000,32.93,35.81,32.93,35.8,478385,0
+TRUP.US,D,20180312,000000,35.16,36.83,35,36.54,350483,0
+TRUP.US,D,20180313,000000,36.67,37.13,34.71,35.09,554239,0
+TRUP.US,D,20180314,000000,35.24,35.32,34.85,35.12,256068,0
+TRUP.US,D,20180315,000000,35.17,35.605,33.82,34.12,332225,0
+TRUP.US,D,20180316,000000,33.98,33.98,31.25,31.37,717323,0
+TRUP.US,D,20180319,000000,31.38,31.47,30.85,31.32,382586,0
+TRUP.US,D,20180320,000000,31.34,31.84,31.17,31.25,248587,0
+TRUP.US,D,20180321,000000,31.36,32.2,30.51,30.98,398624,0
+TRUP.US,D,20180322,000000,30.61,30.96,29.38,29.68,392947,0
+TRUP.US,D,20180323,000000,29.56,30.18,28.91,28.96,342202,0
+TRUP.US,D,20180326,000000,29.5,30.9299,28.93,30.11,387900,0
+TRUP.US,D,20180327,000000,30.23,31.18,29.08,29.2,371483,0
+TRUP.US,D,20180328,000000,29.24,29.695,28.24,28.7,521508,0
+TRUP.US,D,20180329,000000,28.9,30.2,28.86,29.89,255083,0
+TRUP.US,D,20180402,000000,29.73,30.305,28.4,28.62,273169,0
+TRUP.US,D,20180403,000000,28.74,29.025,28.3,28.81,211238,0
+TRUP.US,D,20180404,000000,28.41,28.76,27.75,27.87,546667,0
+TRUP.US,D,20180405,000000,28.12,28.2599,26.63,26.64,440624,0
+TRUP.US,D,20180406,000000,26.6,27.86,26.52,27.02,618798,0
+TRUP.US,D,20180409,000000,27.11,27.29,26.01,26.18,639140,0
+TRUP.US,D,20180410,000000,26.35,26.85,26.05,26.11,546895,0
+TRUP.US,D,20180411,000000,26.79,27.45,25.98,26.79,584131,0
+TRUP.US,D,20180412,000000,27.04,27.22,26.38,26.47,428046,0
+TRUP.US,D,20180413,000000,26.62,27.22,26.62,26.79,246426,0
+TRUP.US,D,20180416,000000,26.79,27.775,26.78,27.4,248221,0
+TRUP.US,D,20180417,000000,27.5,28.13,27.15,28.1,409487,0
+TRUP.US,D,20180418,000000,28.13,28.85,27.84,28.7,355243,0
+TRUP.US,D,20180419,000000,28.67,29.44,28.55,28.93,254218,0
+TRUP.US,D,20180420,000000,28.85,28.85,27.29,27.74,332356,0
+TRUP.US,D,20180423,000000,27.91,27.91,26.34,26.48,194879,0
+TRUP.US,D,20180424,000000,26.51,26.56,25.5,26.14,385268,0
+TRUP.US,D,20180425,000000,26.2,26.55,25.53,26.18,405766,0
+TRUP.US,D,20180426,000000,26.25,26.74,25.71,26.51,353554,0
+TRUP.US,D,20180427,000000,26.66,26.77,25.69,26,370526,0
+TRUP.US,D,20180430,000000,26,26.66,25.52,26.28,287473,0
+TRUP.US,D,20180501,000000,26.43,27.66,26.08,27.58,540352,0
+TRUP.US,D,20180502,000000,26.55,28.88,26.25,27.71,777683,0
+TRUP.US,D,20180503,000000,27.42,27.58,26.555,26.75,383302,0
+TRUP.US,D,20180504,000000,26.88,27.0916,26.53,26.66,191620,0
+TRUP.US,D,20180507,000000,26.82,26.9121,26.56,26.77,165991,0
+TRUP.US,D,20180508,000000,26.6,26.93,26.525,26.78,141609,0
+TRUP.US,D,20180509,000000,26.8,27.75,26.6,26.76,420539,0
+TRUP.US,D,20180510,000000,26.71,27.53,26.44,27.38,417429,0
+TRUP.US,D,20180511,000000,27.83,28.5,27.65,28.42,231711,0
+TRUP.US,D,20180514,000000,28.38,28.69,27.31,27.36,411566,0
+TRUP.US,D,20180515,000000,27.17,28.11,27.03,27.59,183488,0
+TRUP.US,D,20180516,000000,27.51,27.94,27.33,27.74,116440,0
+TRUP.US,D,20180517,000000,27.63,28.28,27.63,28.23,183318,0
+TRUP.US,D,20180518,000000,28.28,29.46,28.19,29.36,384808,0
+TRUP.US,D,20180521,000000,29.6,30.62,29.54,30.58,278524,0
+TRUP.US,D,20180522,000000,30.72,30.72,30.13,30.15,218994,0
+TRUP.US,D,20180523,000000,30.02,30.44,29.67,30.09,151335,0
+TRUP.US,D,20180524,000000,29.9,31.005,29.5,30.65,202573,0
+TRUP.US,D,20180525,000000,30.77,31.7,30.63,31.65,279847,0
+TRUP.US,D,20180529,000000,31.5,32.24,31.19,32.12,250517,0
+TRUP.US,D,20180530,000000,32.18,33.43,32.15,32.58,374938,0
+TRUP.US,D,20180531,000000,32.22,32.25,31.15,31.77,516082,0
+TRUP.US,D,20180601,000000,31.77,32.81,31.04,32.47,327569,0
+TRUP.US,D,20180604,000000,32.55,33.03,32.13,32.59,199476,0
+TRUP.US,D,20180605,000000,32.51,33.11,31.89,33.01,267204,0
+TRUP.US,D,20180606,000000,33.02,34.23,32.71,34.21,393294,0
+TRUP.US,D,20180607,000000,34.08,35.18,33.67,35.13,375408,0
+TRUP.US,D,20180608,000000,35.23,35.82,34.76,35.38,347039,0
+TRUP.US,D,20180611,000000,35.56,35.56,35.26,35.33,240345,0
+TRUP.US,D,20180612,000000,35.7,36.24,35.44,36.08,366255,0
+TRUP.US,D,20180613,000000,36.02,37.14,35.96,37.01,320437,0
+TRUP.US,D,20180614,000000,37.15,38.45,37.15,38.4,305005,0
+TRUP.US,D,20180615,000000,38.25,39.24,38.01,39.16,406688,0
+TRUP.US,D,20180618,000000,39,39.81,38.59,39.8,305449,0
+TRUP.US,D,20180619,000000,39.82,40.34,39.29,40.27,453328,0
+TRUP.US,D,20180620,000000,40.22,41.54,39.77,41.07,364104,0
+TRUP.US,D,20180621,000000,38.1,42.39,36.77,40.06,1357397,0
+TRUP.US,D,20180622,000000,40.07,40.07,39.37,39.8,648212,0
+TRUP.US,D,20180625,000000,39.5,39.73,38.68,39.33,322246,0
+TRUP.US,D,20180626,000000,39.28,39.8,39.1,39.27,266962,0
+TRUP.US,D,20180627,000000,39.33,39.33,38.53,38.65,245953,0
+TRUP.US,D,20180628,000000,38.41,38.61,38.02,38.59,248153,0
+TRUP.US,D,20180629,000000,38.69,39.67,38.3545,38.6,241469,0
+TRUP.US,D,20180702,000000,38.19,38.68,38.13,38.41,166432,0
+TRUP.US,D,20180703,000000,38.31,38.99,38.04,38.27,106692,0
+TRUP.US,D,20180705,000000,38.52,38.71,37.84,38.39,117539,0
+TRUP.US,D,20180706,000000,38.39,39.595,38.39,38.88,204377,0
+TRUP.US,D,20180709,000000,38.96,39.95,38.6,39.68,160442,0
+TRUP.US,D,20180710,000000,39.56,39.9,38.77,39.61,131709,0
+TRUP.US,D,20180711,000000,39.54,39.94,39.1096,39.46,105902,0
+TRUP.US,D,20180712,000000,39.74,40.49,39.3625,40.14,105602,0
+TRUP.US,D,20180713,000000,40.09,41.07,40,40.81,116059,0
+TRUP.US,D,20180716,000000,40.87,41.19,40.31,41.09,170349,0
+TRUP.US,D,20180717,000000,41.01,43.76,40.55,43.74,307006,0
+TRUP.US,D,20180718,000000,43.71,44.9,43.2508,44.43,349708,0
+TRUP.US,D,20180719,000000,46.59,46.7,44.05,46.17,509059,0
+TRUP.US,D,20180720,000000,46,46.7,45.52,45.96,253370,0
+TRUP.US,D,20180723,000000,46.11,46.11,45.41,45.77,203563,0
+TRUP.US,D,20180724,000000,45.84,46.35,45.25,45.63,151869,0
+TRUP.US,D,20180725,000000,45.52,45.897,45.27,45.44,186756,0
+TRUP.US,D,20180726,000000,45.55,45.55,44.51,44.53,234194,0
+TRUP.US,D,20180727,000000,45.09,45.3199,41.31,41.4,367121,0
+TRUP.US,D,20180730,000000,41.76,42.135,40.23,40.33,300493,0
+TRUP.US,D,20180731,000000,40.44,41.77,40.32,41.6,263696,0
+TRUP.US,D,20180801,000000,41.58,42.45,40.32,41.24,168449,0
+TRUP.US,D,20180802,000000,40.49,40.72,38.25,40,558643,0
+TRUP.US,D,20180803,000000,46.39,46.39,36.74,39.75,791804,0
+TRUP.US,D,20180806,000000,39.78,40.069,38.63,38.92,284587,0
+TRUP.US,D,20180807,000000,38.75,39.16,37.21,38.15,556139,0
+TRUP.US,D,20180808,000000,38.3,38.799,37.39,37.79,382062,0
+TRUP.US,D,20180809,000000,37.84,38.75,37.39,38.42,278258,0
+TRUP.US,D,20180810,000000,37.85,38.78,37.71,38.65,237839,0
+TRUP.US,D,20180813,000000,38.68,38.9,38.08,38.15,127935,0
+TRUP.US,D,20180814,000000,38.3,38.7,37.89,38.69,121940,0
+TRUP.US,D,20180815,000000,38.425,38.65,37.47,37.99,238189,0
+TRUP.US,D,20180816,000000,38.26,39.82,37.89,39.665,255804,0
+TRUP.US,D,20180817,000000,39.5,39.83,37.811,38.23,288726,0
+TRUP.US,D,20180820,000000,38.35,39.4,38.055,38.84,178924,0
+TRUP.US,D,20180821,000000,38.76,40.26,38.13,39.17,316294,0
+TRUP.US,D,20180822,000000,39,39.76,38.74,38.86,280153,0
+TRUP.US,D,20180823,000000,38.59,39.01,37.4,37.43,291169,0
+TRUP.US,D,20180824,000000,37.5,39,36.78,37.26,402480,0
+TRUP.US,D,20180827,000000,37.23,37.49,35.3481,36.08,593523,0
+TRUP.US,D,20180828,000000,36.17,37.65,36.04,37.15,307952,0
+TRUP.US,D,20180829,000000,37.19,37.5,36.77,37.22,233584,0
+TRUP.US,D,20180830,000000,37.42,39.56,37.42,39.03,420236,0
+TRUP.US,D,20180831,000000,39.03,39.53,37.92,38.19,309069,0
+TRUP.US,D,20180904,000000,38.38,39.91,38.04,39.31,453819,0
+TRUP.US,D,20180905,000000,39.34,39.34,36.15,36.29,348239,0
+TRUP.US,D,20180906,000000,36.27,37.46,35.64,37.37,264997,0
+TRUP.US,D,20180907,000000,37.83,39.2099,35.18,36.49,492544,0
+TRUP.US,D,20180910,000000,36.55,36.679,34,34.42,575084,0
+TRUP.US,D,20180911,000000,34.5,35.78,34.02,35.45,396374,0
+TRUP.US,D,20180912,000000,35.45,36.97,34.34,34.57,380617,0
+TRUP.US,D,20180913,000000,34.8,35.24,34.12,34.33,329377,0
+TRUP.US,D,20180914,000000,34.3,36.975,34.13,34.2,410089,0
+TRUP.US,D,20180917,000000,34.1,34.4,32.82,33.96,601839,0
+TRUP.US,D,20180918,000000,34.09,35.25,33.74,34.18,352423,0
+TRUP.US,D,20180919,000000,34.05,34.05,33.14,33.53,290897,0
+TRUP.US,D,20180920,000000,33.64,34.61,33.25,33.575,275062,0
+TRUP.US,D,20180921,000000,33.71,35.32,33.31,34.95,760132,0
+TRUP.US,D,20180924,000000,34.93,35.52,34.44,35.18,298871,0
+TRUP.US,D,20180925,000000,35.24,36.71,34.875,36.09,351104,0
+TRUP.US,D,20180926,000000,36.32,37.39,31.18,32.43,2482913,0
+TRUP.US,D,20180927,000000,33,35.12,33,34.92,781326,0
+TRUP.US,D,20180928,000000,34.73,36.74,34.23,35.73,446189,0
+TRUP.US,D,20181001,000000,34.87,35,32,32.26,754246,0
+TRUP.US,D,20181002,000000,33.39,34.075,31.18,31.94,441245,0
+TRUP.US,D,20181003,000000,32.11,33.31,31.85,32.4,329070,0
+TRUP.US,D,20181004,000000,32.26,32.5,30.41,30.67,683520,0
+TRUP.US,D,20181005,000000,30.67,31.49,29.59,30.6,777113,0
+TRUP.US,D,20181008,000000,30.54,30.88,29.21,30.2,496875,0
+TRUP.US,D,20181009,000000,30.07,31.76,29.9,30.37,296075,0
+TRUP.US,D,20181010,000000,30.28,30.58,28.26,28.39,457292,0
+TRUP.US,D,20181011,000000,28.15,29.48,27.43,28.44,643628,0
+TRUP.US,D,20181012,000000,28.74,29.755,28.33,29.63,339895,0
+TRUP.US,D,20181015,000000,29.54,29.64,27.92,28.12,377334,0
+TRUP.US,D,20181016,000000,28.31,29.92,27.86,29.85,320571,0
+TRUP.US,D,20181017,000000,29.86,30.52,29.08,30.47,262628,0
+TRUP.US,D,20181018,000000,30.41,30.8,28.74,29.27,378786,0
+TRUP.US,D,20181019,000000,29.21,29.21,26.4419,27.08,900071,0
+TRUP.US,D,20181022,000000,27.1,28.05,26.92,27.87,527455,0
+TRUP.US,D,20181023,000000,27.66,28.44,27.22,27.25,621446,0
+TRUP.US,D,20181024,000000,27.3,27.5,26.32,26.74,350708,0
+TRUP.US,D,20181025,000000,27.01,27.01,25.23,25.57,593926,0
+TRUP.US,D,20181026,000000,25.24,26.11,24.95,25.85,307912,0
+TRUP.US,D,20181029,000000,26.17,26.86,25.32,25.71,386203,0
+TRUP.US,D,20181030,000000,25.46,25.92,24.37,25.54,704810,0
+TRUP.US,D,20181031,000000,25.82,26.648,25.06,25.26,441935,0
+TRUP.US,D,20181101,000000,25.23,25.74,22.55,23.33,1330973,0
+TRUP.US,D,20181102,000000,23.41,25.82,23.41,25.23,751891,0
+TRUP.US,D,20181105,000000,25.19,25.81,24.76,25.69,714413,0
+TRUP.US,D,20181106,000000,25.57,26.99,25.05,26.64,548610,0
+TRUP.US,D,20181107,000000,26.64,27.09,25.85,26.98,495243,0
+TRUP.US,D,20181108,000000,27.37,27.65,26.05,26.79,626385,0
+TRUP.US,D,20181109,000000,26.65,29.2,25.89,27.79,1302605,0
+TRUP.US,D,20181112,000000,27.52,27.54,23.97,25.34,909501,0
+TRUP.US,D,20181113,000000,25.73,25.97,24.729,24.89,379401,0
+TRUP.US,D,20181114,000000,25.19,25.68,23.48,23.7,744372,0
+TRUP.US,D,20181115,000000,23.73,24.32,22.58,24.29,668140,0
+TRUP.US,D,20181116,000000,24.39,25.96,24.215,25.95,634756,0
+TRUP.US,D,20181119,000000,25.76,26.38,24.76,26.22,770887,0
+TRUP.US,D,20181120,000000,25.46,26.69,24.35,26.47,451250,0
+TRUP.US,D,20181121,000000,26.57,27.15,25.97,26.58,276148,0
+TRUP.US,D,20181123,000000,26.31,27.09,25.88,26.67,114285,0
+TRUP.US,D,20181126,000000,26.72,27.38,26.57,26.95,268076,0
+TRUP.US,D,20181127,000000,27.09,27.67,26.33,26.91,274541,0
+TRUP.US,D,20181128,000000,27.07,28.9582,26.65,28.63,360140,0
+TRUP.US,D,20181129,000000,28.45,29.23,28.16,28.77,268421,0
+TRUP.US,D,20181130,000000,28.63,30.11,28.51,29.93,361362,0
+TRUP.US,D,20181203,000000,30.28,31.8269,29.195,29.77,411696,0
+TRUP.US,D,20181204,000000,29.59,29.59,27.54,27.76,373216,0
+TRUP.US,D,20181206,000000,27.25,28.37,26.6735,28.33,472715,0
+TRUP.US,D,20181207,000000,28.31,28.5,26.3,26.63,342138,0
+TRUP.US,D,20181210,000000,26.61,27.88,25.94,26.31,309263,0
+TRUP.US,D,20181211,000000,26.57,27.565,26.155,26.38,228479,0
+TRUP.US,D,20181212,000000,26.72,27.72,26.65,26.76,213170,0
+TRUP.US,D,20181213,000000,26.82,26.88,25.1,25.72,294883,0
+TRUP.US,D,20181214,000000,25.46,25.77,24.045,24.19,406298,0
+TRUP.US,D,20181217,000000,24.11,24.7,23.18,23.48,673119,0
+TRUP.US,D,20181218,000000,23.72,24.8,23.18,23.59,588448,0
+TRUP.US,D,20181219,000000,23.65,24.03,22.98,23.32,516501,0
+TRUP.US,D,20181220,000000,23.28,24.04,23.08,23.75,351637,0
+TRUP.US,D,20181221,000000,23.84,24.57,23.38,23.63,594533,0
+TRUP.US,D,20181224,000000,23.3,23.53,22.38,22.59,260054,0
+TRUP.US,D,20181226,000000,22.92,24.06,22.3832,24.02,276037,0
+TRUP.US,D,20181227,000000,23.8,24.74,23.27,24.74,272342,0
+TRUP.US,D,20181228,000000,24.85,25.35,24.2,25.14,287938,0
+TRUP.US,D,20181231,000000,25.31,25.6,24.42,25.46,262268,0
+TRUP.US,D,20190102,000000,25.13,26.865,24.17,25.53,334124,0
+TRUP.US,D,20190103,000000,25.37,25.81,23.875,24.32,277814,0
+TRUP.US,D,20190104,000000,24.68,26.24,24.09,25.61,285401,0
+TRUP.US,D,20190107,000000,25.65,26.95,25.15,26.18,318877,0
+TRUP.US,D,20190108,000000,26.55,26.87,25.75,26.64,301647,0
+TRUP.US,D,20190109,000000,26.7,27.4,26.27,27.31,240046,0
+TRUP.US,D,20190110,000000,27.13,27.73,26.54,27.67,164336,0
+TRUP.US,D,20190111,000000,27.45,27.69,26.9706,27.1,137476,0
+TRUP.US,D,20190114,000000,27.42,27.69,26.88,27.51,209676,0
+TRUP.US,D,20190115,000000,27.61,28.015,27.03,27.86,185170,0
+TRUP.US,D,20190116,000000,27.86,28.61,27.42,28.52,216319,0
+TRUP.US,D,20190117,000000,28.53,28.93,27.74,27.9,274103,0
+TRUP.US,D,20190118,000000,27.99,28.565,27.9,28.14,211231,0
+TRUP.US,D,20190122,000000,28,28,26.61,27,355572,0
+TRUP.US,D,20190123,000000,27.15,27.75,25.47,25.75,320171,0
+TRUP.US,D,20190124,000000,25.89,26.13,25.1,25.45,285261,0
+TRUP.US,D,20190125,000000,25.62,26,25.15,25.33,234103,0
+TRUP.US,D,20190128,000000,25.04,25.9,24.79,25.88,313676,0
+TRUP.US,D,20190129,000000,25.86,26.095,24.8,24.81,285944,0
+TRUP.US,D,20190130,000000,24.96,26.1,24.44,25.69,424081,0
+TRUP.US,D,20190131,000000,25.74,26.6474,25.25,26.55,340465,0
+TRUP.US,D,20190201,000000,26.56,27.34,26.135,27.24,310568,0
+TRUP.US,D,20190204,000000,27.4,27.8586,27.26,27.59,299681,0
+TRUP.US,D,20190205,000000,27.69,27.96,27.26,27.89,141517,0
+TRUP.US,D,20190206,000000,27.86,28.67,27.38,28.35,330001,0
+TRUP.US,D,20190207,000000,28.09,28.43,27.56,28.37,134884,0
+TRUP.US,D,20190208,000000,28.13,28.47,27.47,28.34,186975,0
+TRUP.US,D,20190211,000000,28.49,28.97,28.18,28.38,178400,0
+TRUP.US,D,20190212,000000,28.58,29.02,28.19,28.99,218840,0
+TRUP.US,D,20190213,000000,29,29.1985,28.56,28.64,250545,0
+TRUP.US,D,20190214,000000,26.91,31.18,26.91,27.61,964386,0
+TRUP.US,D,20190215,000000,27.65,29.49,27.65,29.26,475364,0
+TRUP.US,D,20190219,000000,29.13,29.425,28.58,28.75,216804,0
+TRUP.US,D,20190220,000000,28.74,29.79,28.74,29.76,229615,0
+TRUP.US,D,20190221,000000,29.64,30.239,29.19,29.82,325843,0
+TRUP.US,D,20190222,000000,29.85,30,29.001,29.93,177089,0
+TRUP.US,D,20190225,000000,30.19,30.25,29.455,29.62,249591,0
+TRUP.US,D,20190226,000000,29.34,29.88,28.94,29.86,171093,0
+TRUP.US,D,20190227,000000,29.73,31.19,29.665,31.06,246273,0
+TRUP.US,D,20190228,000000,31.07,31.59,30.21,30.35,216526,0
+TRUP.US,D,20190301,000000,30.5,31.94,30.43,31.58,278911,0
+TRUP.US,D,20190304,000000,31.58,31.58,29.6,29.89,265115,0
+TRUP.US,D,20190305,000000,29.9,30.49,29.71,30.18,136909,0
+TRUP.US,D,20190306,000000,30.19,30.6689,26.53,26.55,632736,0
+TRUP.US,D,20190307,000000,27.8,28.29,26.6598,27.8,886086,0
+TRUP.US,D,20190308,000000,27.56,28.19,27.4,27.84,189664,0
+TRUP.US,D,20190311,000000,27.9,29.64,27.8,29.5,375050,0
+TRUP.US,D,20190312,000000,29.5,30.26,29.0543,30.22,317196,0
+TRUP.US,D,20190313,000000,30.3,30.44,29.4575,29.64,357916,0
+TRUP.US,D,20190314,000000,29.51,29.93,28.84,29.77,155064,0
+TRUP.US,D,20190315,000000,29.85,31.145,29.6,30.73,422070,0
+TRUP.US,D,20190318,000000,30.89,31.08,29.53,30.04,243611,0
+TRUP.US,D,20190319,000000,30.14,30.77,29.98,30.44,174973,0
+TRUP.US,D,20190320,000000,30.51,30.59,29.83,30,250296,0
+TRUP.US,D,20190321,000000,29.73,31.77,29.57,31.74,188172,0
+TRUP.US,D,20190322,000000,31.07,31.63,29.5901,29.72,236451,0
+TRUP.US,D,20190325,000000,29.54,30.25,28.49,29.54,296612,0
+TRUP.US,D,20190326,000000,29.99,30.49,29.35,30.19,132603,0
+TRUP.US,D,20190327,000000,30.15,30.36,29.635,30.29,110855,0
+TRUP.US,D,20190328,000000,30.45,32.31,30.05,31.51,376690,0
+TRUP.US,D,20190329,000000,31.91,33.16,31.87,32.74,466687,0
+TRUP.US,D,20190401,000000,33.25,35,32.99,33.34,474733,0
+TRUP.US,D,20190402,000000,33.49,35.01,33.41,34.74,586470,0
+TRUP.US,D,20190403,000000,34.87,35,32.98,33.08,315437,0
+TRUP.US,D,20190404,000000,33.26,33.84,32.21,32.46,272578,0
+TRUP.US,D,20190405,000000,32.68,33.38,32.66,33.03,242432,0
+TRUP.US,D,20190408,000000,32.96,33.47,32.11,32.56,167564,0
+TRUP.US,D,20190409,000000,32.36,33.6,32.36,33.6,211654,0
+TRUP.US,D,20190410,000000,33.87,34.54,33.54,34.07,196268,0
+TRUP.US,D,20190411,000000,34.29,36.01,34.26,35.64,503162,0
+TRUP.US,D,20190412,000000,36,36.6399,34.98,35.3,177307,0
+TRUP.US,D,20190415,000000,35.45,35.64,35.21,35.49,135499,0
+TRUP.US,D,20190416,000000,35.46,35.68,34.54,34.7,237493,0
+TRUP.US,D,20190417,000000,34.8,34.8,33.21,33.59,120678,0
+TRUP.US,D,20190418,000000,33.51,34.15,33.12,33.2,102774,0
+TRUP.US,D,20190422,000000,33.27,33.37,32.505,32.86,96998,0
+TRUP.US,D,20190423,000000,32.94,33.14,32.58,32.99,246089,0
+TRUP.US,D,20190424,000000,32.93,33.27,32.01,33.04,137240,0
+TRUP.US,D,20190425,000000,32.88,33.05,32.275,32.64,108010,0
+TRUP.US,D,20190426,000000,32.74,33.37,32.26,32.84,122173,0
+TRUP.US,D,20190429,000000,33,33.42,32.87,33.25,112538,0
+TRUP.US,D,20190430,000000,33.56,33.765,32.47,32.8,174241,0
+TRUP.US,D,20190501,000000,32.69,33.3989,32.26,33.19,215913,0
+TRUP.US,D,20190502,000000,33.39,34.29,32.43,32.66,296932,0
+TRUP.US,D,20190503,000000,32.43,36.38,32.22,32.74,856323,0
+TRUP.US,D,20190506,000000,31.7,34.4,31.7,34.13,283929,0
+TRUP.US,D,20190507,000000,33.72,34.31,32.43,32.55,239580,0
+TRUP.US,D,20190508,000000,32.52,32.85,31.62,31.69,162028,0
+TRUP.US,D,20190509,000000,31.67,33.18,31.67,32.15,175140,0
+TRUP.US,D,20190510,000000,31.82,32.39,30.75,31.43,96772,0
+TRUP.US,D,20190513,000000,30.9,31.47,30.1,30.19,140546,0
+TRUP.US,D,20190514,000000,30.18,32.08,30.18,32.01,192871,0
+TRUP.US,D,20190515,000000,31.53,32.62,31.1875,32.22,109872,0
+TRUP.US,D,20190516,000000,32.49,33.315,32.29,33.02,154605,0
+TRUP.US,D,20190517,000000,32.47,32.86,31.78,31.87,160826,0
+TRUP.US,D,20190520,000000,31.58,31.875,30.4,30.66,213579,0
+TRUP.US,D,20190521,000000,30.97,31.69,30.72,30.97,179229,0
+TRUP.US,D,20190522,000000,30.64,31.26,30.53,30.71,183389,0
+TRUP.US,D,20190523,000000,30.91,30.91,29.43,29.99,219965,0
+TRUP.US,D,20190524,000000,30.24,30.37,29.02,29.95,206588,0
+TRUP.US,D,20190528,000000,30.01,30.95,29.825,30.43,260748,0
+TRUP.US,D,20190529,000000,30.15,31.25,29.86,30.99,309120,0
+TRUP.US,D,20190530,000000,31.21,31.87,30.6,31.23,248961,0
+TRUP.US,D,20190531,000000,30.86,31.32,29.04,29.33,295709,0
+TRUP.US,D,20190603,000000,29.11,30.14,28.94,29.35,349033,0
+TRUP.US,D,20190604,000000,29.74,32.32,29.57,31.25,517324,0
+TRUP.US,D,20190605,000000,31.42,31.92,30.29,31.8,160230,0
+TRUP.US,D,20190606,000000,31.88,32.24,31.38,31.9,145330,0
+TRUP.US,D,20190607,000000,32.04,32.47,31.74,32.35,160349,0
+TRUP.US,D,20190610,000000,32.4,33.7,32.4,33.46,237928,0
+TRUP.US,D,20190611,000000,33.83,34.08,31.99,32.36,242472,0
+TRUP.US,D,20190612,000000,32.31,33.5,32.26,33.19,89872,0
+TRUP.US,D,20190613,000000,33.41,34.38,33.375,33.81,158274,0
+TRUP.US,D,20190614,000000,33.59,34.6,33.59,34.14,117639,0
+TRUP.US,D,20190617,000000,33.76,34.74,33.71,34.46,116610,0
+TRUP.US,D,20190618,000000,34.69,35.49,33.78,33.98,196759,0
+TRUP.US,D,20190619,000000,34.09,35.75,34.09,35.69,175148,0
+TRUP.US,D,20190620,000000,35.88,37.125,35.67,36.8,340165,0
+TRUP.US,D,20190621,000000,36.52,36.97,34.84,35.02,305359,0
+TRUP.US,D,20190624,000000,34.91,35.45,33.61,33.8,198572,0
+TRUP.US,D,20190625,000000,33.9,34.5,33.07,33.45,199881,0
+TRUP.US,D,20190626,000000,33.2,33.21,32.3487,32.81,212593,0
+TRUP.US,D,20190627,000000,33.02,34.86,32.97,34.81,172903,0
+TRUP.US,D,20190628,000000,34.81,36.77,34.77,36.13,791444,0
+TRUP.US,D,20190701,000000,36.67,36.78,35.18,35.68,226509,0
+TRUP.US,D,20190702,000000,35.74,35.935,35.14,35.65,213402,0
+TRUP.US,D,20190703,000000,35.81,36.3224,35,35.62,63956,0
+TRUP.US,D,20190705,000000,35.23,36.23,34.91,35.17,429534,0
+TRUP.US,D,20190708,000000,34.9,35.655,34.9,35.16,646002,0
+TRUP.US,D,20190709,000000,34.77,34.86,33.41,33.62,124614,0
+TRUP.US,D,20190710,000000,33.83,34.97,33.57,34.16,174019,0
+TRUP.US,D,20190711,000000,34.04,34.53,33.16,34.46,122123,0
+TRUP.US,D,20190712,000000,34.67,34.67,33.7,34.46,158783,0
+TRUP.US,D,20190715,000000,34.65,35.1,33.74,34.1,125209,0
+TRUP.US,D,20190716,000000,33.89,34.29,33.12,33.16,106578,0
+TRUP.US,D,20190717,000000,33.05,33.165,32.24,32.51,161678,0
+TRUP.US,D,20190718,000000,32.6,33.11,32.3048,33.02,170799,0
+TRUP.US,D,20190719,000000,32.85,33.93,32.85,33.24,107709,0
+TRUP.US,D,20190722,000000,33.07,33.74,32.7115,33.17,129894,0
+TRUP.US,D,20190723,000000,33.35,33.54,32.72,33.21,115422,0
+TRUP.US,D,20190724,000000,33.16,34.3,32.79,34.11,192366,0
+TRUP.US,D,20190725,000000,34.19,34.7,33.46,33.55,144780,0
+TRUP.US,D,20190726,000000,33.47,33.98,33.27,33.36,134614,0
+TRUP.US,D,20190729,000000,33.35,33.7,32.64,33.02,199541,0
+TRUP.US,D,20190730,000000,32.84,33.215,32.25,32.42,176165,0
+TRUP.US,D,20190731,000000,31.19,33.7,30.63,32.16,380400,0
+TRUP.US,D,20190801,000000,32.16,33,31.7,31.86,416552,0
+TRUP.US,D,20190802,000000,31.21,31.6,30.8,31.45,181287,0
+TRUP.US,D,20190805,000000,30.58,31,29.44,30,422581,0
+TRUP.US,D,20190806,000000,30.38,30.98,29.35,30.97,154866,0
+TRUP.US,D,20190807,000000,30.47,31.14,29.66,31.08,214793,0
+TRUP.US,D,20190808,000000,31.51,32.75,31.475,32.67,142003,0
+TRUP.US,D,20190809,000000,32.67,32.86,30.485,30.49,287368,0
+TRUP.US,D,20190812,000000,30.31,31,29.74,30.36,200571,0
+TRUP.US,D,20190813,000000,30,31.66,29.9679,31.2,172897,0
+TRUP.US,D,20190814,000000,30.79,31.43,29.44,29.49,251132,0
+TRUP.US,D,20190815,000000,29.535,30.48,29.05,29.19,264368,0
+TRUP.US,D,20190816,000000,27.91,28.25,26,26.33,949830,0
+TRUP.US,D,20190819,000000,26.65,27.1135,24.41,24.81,987744,0
+TRUP.US,D,20190820,000000,24.86,25.27,24.11,24.47,511735,0
+TRUP.US,D,20190821,000000,24.82,24.97,24.1,24.45,391119,0
+TRUP.US,D,20190822,000000,24.69,25.41,24.24,25.16,561882,0
+TRUP.US,D,20190823,000000,24.84,25.37,24.58,25.06,324480,0
+TRUP.US,D,20190826,000000,25.62,25.98,24.96,25.61,286738,0
+TRUP.US,D,20190827,000000,25.59,25.59,24.36,24.42,166605,0
+TRUP.US,D,20190828,000000,24.48,25.51,24.36,24.6,127747,0
+TRUP.US,D,20190829,000000,24.84,24.84,24.43,24.48,181342,0
+TRUP.US,D,20190830,000000,24.59,24.94,23.79,24.09,141689,0
+TRUP.US,D,20190903,000000,23.84,23.985,23.29,23.67,235554,0
+TRUP.US,D,20190904,000000,24.09,24.09,23.32,23.64,233575,0
+TRUP.US,D,20190905,000000,24,24.04,23.56,23.94,332266,0
+TRUP.US,D,20190906,000000,24,24.115,23.69,23.76,498118,0
+TRUP.US,D,20190909,000000,23.75,25.08,23.66,24.39,157360,0
+TRUP.US,D,20190910,000000,24.49,25.6,24.38,25.29,288323,0
+TRUP.US,D,20190911,000000,26.39,26.93,25.81,26.83,687192,0
+TRUP.US,D,20190912,000000,26.6,26.88,26.18,26.56,205210,0
+TRUP.US,D,20190913,000000,26.7,28.05,26.7,27.02,181464,0
+TRUP.US,D,20190916,000000,26.91,28.03,26.79,27.86,151046,0
+TRUP.US,D,20190917,000000,27.81,27.88,26.84,27.5,195692,0
+TRUP.US,D,20190918,000000,27.52,27.57,26.69,27.09,147514,0
+TRUP.US,D,20190919,000000,27.14,27.26,26.79,26.97,137473,0
+TRUP.US,D,20190920,000000,26.95,27.47,26.63,26.86,330431,0
+TRUP.US,D,20190923,000000,26.86,27.29,26.78,27.18,116363,0
+TRUP.US,D,20190924,000000,27.1,27.38,26.2,26.55,329828,0
+TRUP.US,D,20190925,000000,26.57,26.74,25.9301,26.19,250716,0
+TRUP.US,D,20190926,000000,26.23,26.34,25.5,25.68,221346,0
+TRUP.US,D,20190927,000000,25.72,25.72,24.75,25.17,145665,0
+TRUP.US,D,20190930,000000,25.24,25.5,24.88,25.42,332922,0
+TRUP.US,D,20191001,000000,25.76,26.195,24.03,24.33,326691,0
+TRUP.US,D,20191002,000000,24.03,24.414,22.88,23.55,331845,0
+TRUP.US,D,20191003,000000,23.46,23.87,22.7,22.91,562246,0
+TRUP.US,D,20191004,000000,23.15,23.26,22.09,22.25,672081,0
+TRUP.US,D,20191007,000000,22.37,22.56,22.04,22.22,529799,0
+TRUP.US,D,20191008,000000,21.96,22.0387,21.41,21.52,285985,0
+TRUP.US,D,20191009,000000,21.56,21.78,20.84,21.3,465529,0
+TRUP.US,D,20191010,000000,21.38,21.75,21.12,21.22,365015,0
+TRUP.US,D,20191011,000000,21.57,22.13,21.24,21.63,161960,0
+TRUP.US,D,20191014,000000,21.43,21.82,21.09,21.75,188721,0
+TRUP.US,D,20191015,000000,21.84,23.25,21.76,22.78,223118,0
+TRUP.US,D,20191016,000000,22.73,22.88,22.1458,22.67,223376,0
+TRUP.US,D,20191017,000000,22.9,22.9,22.07,22.4,197204,0
+TRUP.US,D,20191018,000000,22.36,22.5899,21.97,22.31,253193,0
+TRUP.US,D,20191021,000000,22.83,23.01,22.555,22.62,345167,0
+TRUP.US,D,20191022,000000,22.69,22.69,22.41,22.57,155889,0
+TRUP.US,D,20191023,000000,22.37,22.61,22,22.14,148513,0
+TRUP.US,D,20191024,000000,22.24,22.39,21.86,22,250230,0
+TRUP.US,D,20191025,000000,22.04,23.19,22,22.79,154392,0
+TRUP.US,D,20191028,000000,23.03,23.74,22.82,23.3,184223,0
+TRUP.US,D,20191029,000000,23.3,23.56,23.07,23.24,171870,0
+TRUP.US,D,20191030,000000,23.11,23.65,22.81,23.52,213307,0
+TRUP.US,D,20191031,000000,23.52,23.9,23.47,23.7,219674,0
+TRUP.US,D,20191101,000000,23.77,23.85,23.46,23.75,459454,0
+TRUP.US,D,20191104,000000,24.02,24.31,23.88,24,391028,0
+TRUP.US,D,20191105,000000,24.14,24.86,23.97,24.04,264783,0
+TRUP.US,D,20191106,000000,26.25,30.6,26.25,29.62,1615420,0
+TRUP.US,D,20191107,000000,30,30.485,29.5327,30.42,567923,0
+TRUP.US,D,20191108,000000,30.34,31.775,30.06,31.48,311943,0
+TRUP.US,D,20191111,000000,31,31.46,30.25,31.22,214727,0
+TRUP.US,D,20191112,000000,31.32,31.94,31.01,31.525,226129,0
+TRUP.US,D,20191113,000000,31,31.57,30.475,31.47,233738,0
+TRUP.US,D,20191114,000000,31.35,31.35,30.4,31.07,177486,0
+TRUP.US,D,20191115,000000,31.76,32.52,31.42,32.35,306701,0
+TRUP.US,D,20191118,000000,32.09,33.44,32.09,33.39,258269,0
+TRUP.US,D,20191119,000000,33.31,34.8,33.31,34.43,499706,0
+TRUP.US,D,20191120,000000,34.17,34.865,33.8,34.39,333057,0
+TRUP.US,D,20191121,000000,34.32,34.93,34.02,34.25,348843,0
+TRUP.US,D,20191122,000000,34.17,34.17,32.82,33.79,235620,0
+TRUP.US,D,20191125,000000,33.75,34.825,33.421,34.57,194717,0
+TRUP.US,D,20191126,000000,34.58,35.5456,34.57,34.72,292575,0
+TRUP.US,D,20191127,000000,34.97,35,33.81,34.08,172569,0
+TRUP.US,D,20191129,000000,33.8,34.34,33.51,34.08,94942,0
+TRUP.US,D,20191202,000000,34.33,34.53,32.63,33.36,293849,0
+TRUP.US,D,20191203,000000,32.93,33.11,32.09,32.39,271439,0
+TRUP.US,D,20191204,000000,32.51,33.3,32.42,32.67,201428,0
+TRUP.US,D,20191205,000000,32.55,32.62,32.15,32.59,265984,0
+TRUP.US,D,20191206,000000,32.91,33.73,32.69,33.09,308676,0
+TRUP.US,D,20191209,000000,33.17,34.07,32.75,33.84,140774,0
+TRUP.US,D,20191210,000000,33.88,34.03,33.31,33.91,129110,0
+TRUP.US,D,20191211,000000,33.92,33.96,33.39,33.75,98335,0
+TRUP.US,D,20191212,000000,33.88,34.93,33.88,34.36,128117,0
+TRUP.US,D,20191213,000000,34.36,35.355,34.1491,35.29,163565,0
+TRUP.US,D,20191216,000000,35.64,36.21,34.85,34.935,214350,0
+TRUP.US,D,20191217,000000,35.34,35.5164,34.36,34.97,484530,0
+TRUP.US,D,20191218,000000,34.99,35,34.41,35,149826,0
+TRUP.US,D,20191219,000000,34.86,36.21,34.72,36.1,439953,0
+TRUP.US,D,20191220,000000,36.2,36.97,35.99,36.63,527762,0
+TRUP.US,D,20191223,000000,36.54,36.9,36.25,36.51,240614,0
+TRUP.US,D,20191224,000000,36.44,36.68,36.28,36.62,90974,0
+TRUP.US,D,20191226,000000,36.59,36.8,36,36.37,163779,0
+TRUP.US,D,20191227,000000,36.5,36.86,36.11,36.41,190976,0
+TRUP.US,D,20191230,000000,36.3,36.79,36.14,36.76,168744,0
+TRUP.US,D,20191231,000000,36.55,37.82,36.3,37.46,277587,0
+TRUP.US,D,20200102,000000,38.06,38.06,36.07,36.24,334801,0
+TRUP.US,D,20200103,000000,35.8,36.12,35.43,36.08,276407,0
+TRUP.US,D,20200106,000000,35.54,36.505,35.295,36.02,267249,0
+TRUP.US,D,20200107,000000,36.23,37.26,35.57,37.215,157090,0
+TRUP.US,D,20200108,000000,37.07,37.8286,36.9,37.08,297076,0
+TRUP.US,D,20200109,000000,36.33,36.85,33.82,34.48,369406,0
+TRUP.US,D,20200110,000000,34.55,34.71,31.08,31.23,592182,0
+TRUP.US,D,20200113,000000,31.33,31.84,30.33,30.65,535451,0
+TRUP.US,D,20200114,000000,30.59,31.4628,30.12,30.92,216151,0
+TRUP.US,D,20200115,000000,30.98,32.2,30.92,31.73,333431,0
+TRUP.US,D,20200116,000000,31.95,32.2,31.56,32.2,174835,0
+TRUP.US,D,20200117,000000,32.39,32.87,32.2,32.79,227328,0
+TRUP.US,D,20200121,000000,33,33.19,31.81,31.97,376650,0
+TRUP.US,D,20200122,000000,32,33.47,31.8,33.345,280272,0
+TRUP.US,D,20200123,000000,33.29,33.87,33.195,33.585,201171,0
+TRUP.US,D,20200124,000000,33.53,34.31,33.42,33.82,152907,0
+TRUP.US,D,20200127,000000,33.26,33.74,31.91,32,401933,0
+TRUP.US,D,20200128,000000,32.26,32.74,32.05,32.19,208733,0
+TRUP.US,D,20200129,000000,32.45,32.75,32.11,32.32,214036,0
+TRUP.US,D,20200130,000000,32.48,32.98,31.75,32.54,145713,0
+TRUP.US,D,20200131,000000,32.36,32.36,31.74,31.92,138613,0
+TRUP.US,D,20200203,000000,32.1,32.775,32.01,32.47,243122,0
+TRUP.US,D,20200204,000000,32.92,33.83,31.65,33.09,240138,0
+TRUP.US,D,20200205,000000,33.45,34.5123,33.45,33.81,219069,0
+TRUP.US,D,20200206,000000,33.95,34.51,33.265,33.47,216640,0
+TRUP.US,D,20200207,000000,33.39,33.63,32.71,33,172423,0
+TRUP.US,D,20200210,000000,33,34.3,32.61,34.1,216487,0
+TRUP.US,D,20200211,000000,34.16,35.855,34.16,35.16,276254,0
+TRUP.US,D,20200212,000000,35.3,35.61,34.74,35.6,217589,0
+TRUP.US,D,20200213,000000,35.41,37.23,34.9313,36.27,508590,0
+TRUP.US,D,20200214,000000,34.4,34.5,28.5,29.4,2012058,0
+TRUP.US,D,20200218,000000,29.7,32.4,29.7,32.285,983460,0
+TRUP.US,D,20200219,000000,32.29,33.93,32.29,33.25,419365,0
+TRUP.US,D,20200220,000000,33.47,33.81,32.3,33.755,231953,0
+TRUP.US,D,20200221,000000,33.69,34.34,32.72,32.9,282239,0
+TRUP.US,D,20200224,000000,31.92,33.39,31.92,32.6,235410,0
+TRUP.US,D,20200225,000000,32.63,32.7615,30.53,31.27,298457,0
+TRUP.US,D,20200226,000000,31.12,32.38,31.07,31.65,321297,0
+TRUP.US,D,20200227,000000,31.06,31.48,29.82,29.82,715473,0
+TRUP.US,D,20200228,000000,29.51,30.75,28.65,30.74,363056,0
+TRUP.US,D,20200302,000000,31.12,32.27,29.17,31.52,507262,0
+TRUP.US,D,20200303,000000,31.68,33.665,31.09,31.52,359485,0
+TRUP.US,D,20200304,000000,32.07,32.89,31.75,32.2,377087,0
+TRUP.US,D,20200305,000000,31.33,32.24,30.56,30.95,242356,0
+TRUP.US,D,20200306,000000,29.49,31.6,29.47,31.1,378290,0
+TRUP.US,D,20200309,000000,29.22,30.27,28.82,29.88,532470,0
+TRUP.US,D,20200310,000000,30.83,30.9866,27.76,28.67,423079,0
+TRUP.US,D,20200311,000000,27.96,28.46,25.65,26.04,454220,0
+TRUP.US,D,20200312,000000,25.46,26.635,23.52,25.47,709765,0
+TRUP.US,D,20200313,000000,26.69,27.87,25.47,27.54,614664,0
+TRUP.US,D,20200316,000000,25.05,28.29,24.73,28.05,424058,0
+TRUP.US,D,20200317,000000,28.05,32.53,26.87,27.7,1017720,0
+TRUP.US,D,20200318,000000,25.5,28.49,24.64,26.61,586239,0
+TRUP.US,D,20200319,000000,26.03,27.92,23.4001,25.85,534609,0
+TRUP.US,D,20200320,000000,26.08,26.86,23.43,23.84,478517,0
+TRUP.US,D,20200323,000000,24.1,27.29,22.4752,26.01,773017,0
+TRUP.US,D,20200324,000000,27.42,29.33,27.22,28.92,490865,0
+TRUP.US,D,20200325,000000,28.58,29,25.2818,25.915,312990,0
+TRUP.US,D,20200326,000000,26.17,28.53,25.9542,28.31,319630,0
+TRUP.US,D,20200327,000000,27.72,27.72,26.33,26.56,304806,0
+TRUP.US,D,20200330,000000,26.72,27.62,24.86,25.6,264499,0
+TRUP.US,D,20200331,000000,25.35,27.58,24.67,26.03,422404,0
+TRUP.US,D,20200401,000000,25.55,26.3842,24.17,24.58,545092,0
+TRUP.US,D,20200402,000000,24.44,26.2,24.11,24.77,337515,0
+TRUP.US,D,20200403,000000,24.67,25.075,23.8,24.5,271407,0
+TRUP.US,D,20200406,000000,25.32,27.125,25.12,26.83,405270,0
+TRUP.US,D,20200407,000000,27.34,28.59,26.3,26.69,325155,0
+TRUP.US,D,20200408,000000,27.17,29.49,26.96,29.18,276907,0
+TRUP.US,D,20200409,000000,29.92,31.45,29.54,31.08,412410,0
+TRUP.US,D,20200413,000000,30.71,31.13,28.96,29.37,337362,0
+TRUP.US,D,20200414,000000,30.31,31.57,29.96,31.32,284189,0
+TRUP.US,D,20200415,000000,30.26,31.22,30,30.69,186087,0
+TRUP.US,D,20200416,000000,31.06,32.98,30.7,32.68,606102,0
+TRUP.US,D,20200417,000000,33.23,33.465,29.34,30.72,448754,0
+TRUP.US,D,20200420,000000,30.31,32.18,30.21,31.32,327485,0
+TRUP.US,D,20200421,000000,30.91,30.91,29.38,29.96,253269,0
+TRUP.US,D,20200422,000000,30.83,31.36,29.92,30.06,173857,0
+TRUP.US,D,20200423,000000,30.35,30.59,29.0505,29.98,255270,0
+TRUP.US,D,20200424,000000,30.28,30.3,28.78,29.65,284429,0
+TRUP.US,D,20200427,000000,30.24,30.97,29.59,30.38,564250,0
+TRUP.US,D,20200428,000000,31.07,33.57,31.0429,33.46,432126,0
+TRUP.US,D,20200429,000000,34.23,34.45,32.57,33.58,280906,0
+TRUP.US,D,20200430,000000,31.71,31.71,28.9001,29.91,637814,0
+TRUP.US,D,20200501,000000,29.94,31,28.03,28.18,622103,0
+TRUP.US,D,20200504,000000,27.96,28.71,27.5,28.26,298992,0
+TRUP.US,D,20200505,000000,29,29.63,28.59,28.9,238882,0
+TRUP.US,D,20200506,000000,29.32,29.4,28.67,28.8,363295,0
+TRUP.US,D,20200507,000000,29.23,30.04,29.15,29.53,346782,0
+TRUP.US,D,20200508,000000,30.18,31.06,29.685,29.94,402484,0
+TRUP.US,D,20200511,000000,29.18,30.58,28.96,30.13,322819,0
+TRUP.US,D,20200512,000000,30.13,30.435,28.08,28.1,264623,0
+TRUP.US,D,20200513,000000,28.21,28.46,25.77,26.21,400876,0
+TRUP.US,D,20200514,000000,26.07,26.07,24.85,25.88,503811,0
+TRUP.US,D,20200515,000000,25.92,28.72,25.39,27.69,510596,0
+TRUP.US,D,20200518,000000,28.43,29.515,28.13,29.15,314150,0
+TRUP.US,D,20200519,000000,29.33,30.11,28.82,29.49,221581,0
+TRUP.US,D,20200520,000000,29.87,31.19,29.64,29.9,319342,0
+TRUP.US,D,20200521,000000,29.98,31.44,29.71,31.18,267097,0
+TRUP.US,D,20200522,000000,31.43,31.43,30.4,30.97,187246,0
+TRUP.US,D,20200526,000000,33.71,34.2,31.83,33.21,407917,0
+TRUP.US,D,20200527,000000,33.21,34.22,32.3,32.94,328912,0
+TRUP.US,D,20200528,000000,32.63,33.18,31.35,31.47,262992,0
+TRUP.US,D,20200529,000000,31.45,31.98,29.36,30.12,523762,0
+TRUP.US,D,20200601,000000,30.72,32.14,29.97,31.52,328340,0
+TRUP.US,D,20200602,000000,32.05,32.73,31.4129,32.56,200804,0
+TRUP.US,D,20200603,000000,32.74,34.61,32.65,34.6,368605,0
+TRUP.US,D,20200604,000000,34.48,35.4589,33.95,34.39,278270,0
+TRUP.US,D,20200605,000000,35.45,36.22,35.08,35.67,279482,0
+TRUP.US,D,20200608,000000,36.18,36.68,35.78,36.16,335968,0
+TRUP.US,D,20200609,000000,36.12,36.68,35.205,35.96,269278,0
+TRUP.US,D,20200610,000000,35.97,36.24,34.63,35.8,281808,0
+TRUP.US,D,20200611,000000,34.53,35.24,30.78,31.69,688641,0
+TRUP.US,D,20200612,000000,33.3,35.49,33.3,35.26,436885,0
+TRUP.US,D,20200615,000000,34.14,36.825,34.0789,36.59,442203,0
+TRUP.US,D,20200616,000000,37.79,39.25,37.14,38.75,686206,0
+TRUP.US,D,20200617,000000,39.47,40.5599,37.67,37.89,658248,0
+TRUP.US,D,20200618,000000,37.41,38.565,37.15,38.3,240050,0
+TRUP.US,D,20200619,000000,38.87,39.07,37.88,38.27,288718,0
+TRUP.US,D,20200622,000000,38.32,40.9,38.0496,40.54,699092,0
+TRUP.US,D,20200623,000000,41,41.96,40,41.54,246628,0
+TRUP.US,D,20200624,000000,40.99,42.83,40.661,41.36,569758,0
+TRUP.US,D,20200625,000000,41.27,42.86,40.41,42.74,409659,0
+TRUP.US,D,20200626,000000,42.34,43.5,41.49,41.79,651560,0
+TRUP.US,D,20200629,000000,41.99,43.11,41.44,42.29,373235,0
+TRUP.US,D,20200630,000000,42.04,42.93,41.925,42.69,300222,0
+TRUP.US,D,20200701,000000,42.52,45.88,42.52,45.15,467784,0
+TRUP.US,D,20200702,000000,45.15,45.84,42.75,42.89,520116,0
+TRUP.US,D,20200706,000000,43.92,44.67,43.07,44.35,298397,0
+TRUP.US,D,20200707,000000,43.84,44.93,43.4321,43.85,180358,0
+TRUP.US,D,20200708,000000,43.93,45.92,43.93,45.91,239885,0
+TRUP.US,D,20200709,000000,46.14,46.48,44.875,45.57,245614,0
+TRUP.US,D,20200710,000000,45.49,47.77,45.17,47.37,338462,0
+TRUP.US,D,20200713,000000,48,49.19,45.95,45.98,361227,0
+TRUP.US,D,20200714,000000,46,48,45.33,47.89,304228,0
+TRUP.US,D,20200715,000000,47.45,49.3,47,48.58,495073,0
+TRUP.US,D,20200716,000000,48.07,49.59,47.58,48.89,290256,0
+TRUP.US,D,20200717,000000,49,49.48,48.7,49.45,131262,0
+TRUP.US,D,20200720,000000,49.52,50.94,49.52,49.93,214226,0
+TRUP.US,D,20200721,000000,50.64,50.79,49.313,49.7,331824,0
+TRUP.US,D,20200722,000000,49.73,50,48.94,49.91,150307,0
+TRUP.US,D,20200723,000000,49.52,52.18,49.52,51.89,461932,0
+TRUP.US,D,20200724,000000,51.75,53.415,49.7001,52.7,477820,0
+TRUP.US,D,20200727,000000,53.02,53.57,49.1,49.73,720149,0
+TRUP.US,D,20200728,000000,49.36,50.6,48.83,48.93,358035,0
+TRUP.US,D,20200729,000000,49.57,51.12,48.84,50.5,208830,0
+TRUP.US,D,20200730,000000,49.82,50.68,49.35,50.44,242403,0
+TRUP.US,D,20200731,000000,50.34,50.79,49.28,50.57,338890,0
+TRUP.US,D,20200803,000000,50.22,51.57,49.69,50.51,335284,0
+TRUP.US,D,20200804,000000,50.68,53.87,50.12,52.82,690348,0
+TRUP.US,D,20200805,000000,55,65.2,53.536,64.8,1571232,0
+TRUP.US,D,20200806,000000,64.97,77,63.82,74.47,2081271,0
+TRUP.US,D,20200807,000000,71.44,72.495,67.68,70.23,2273467,0
+TRUP.US,D,20200810,000000,66.5,70.45,65.56,68.34,1270004,0
+TRUP.US,D,20200811,000000,66,67.85,61.995,62.51,585103,0
+TRUP.US,D,20200812,000000,63.32,63.9699,59.85,60.08,742560,0
+TRUP.US,D,20200813,000000,59.22,61.74,59.22,59.97,565114,0
+TRUP.US,D,20200814,000000,60.01,63.32,60.01,60.5,374495,0
+TRUP.US,D,20200817,000000,59.83,62.09,59.77,61,388944,0
+TRUP.US,D,20200818,000000,61.46,61.7,59.31,59.8,387523,0
+TRUP.US,D,20200819,000000,60.21,60.94,59.28,59.39,177683,0
+TRUP.US,D,20200820,000000,58.81,59.35,58.15,59.01,188975,0
+TRUP.US,D,20200821,000000,59.02,59.05,57.63,57.85,252371,0
+TRUP.US,D,20200824,000000,58.85,58.96,57.36,57.46,161165,0
+TRUP.US,D,20200825,000000,58.24,58.8,57.2,57.32,235625,0
+TRUP.US,D,20200826,000000,64.74,68.29,63.73,64.62,2068138,0
+TRUP.US,D,20200827,000000,64.25,66.59,63.83,64.92,862444,0
+TRUP.US,D,20200828,000000,65.6,68.58,65.5294,65.99,1059649,0
+TRUP.US,D,20200831,000000,66,66.22,60.44,62.73,5312006,0
+TRUP.US,D,20200901,000000,62.34,69.29,62.34,68.02,1138114,0
+TRUP.US,D,20200902,000000,68,69.065,66.97,68.86,529468,0
+TRUP.US,D,20200903,000000,67.85,68.29,64.59,66.5,550942,0
+TRUP.US,D,20200904,000000,67.28,69.21,65.78,67.62,1067779,0
+TRUP.US,D,20200908,000000,66.05,68.61,65.02,66.43,378121,0
+TRUP.US,D,20200909,000000,67.66,71.4699,67.66,70.57,732390,0
+TRUP.US,D,20200910,000000,71.16,73.1,70.28,71.12,501383,0
+TRUP.US,D,20200911,000000,71.92,71.99,69.13,70.4,339980,0
+TRUP.US,D,20200914,000000,71.57,72.76,70.78,71.53,337364,0
+TRUP.US,D,20200915,000000,72.22,72.46,70.89,71.67,192816,0
+TRUP.US,D,20200916,000000,71.65,77.57,71.26,72.11,814024,0
+TRUP.US,D,20200917,000000,70.98,71.395,69.92,70.18,332081,0
+TRUP.US,D,20200918,000000,70.44,70.44,67.15,69.33,1001978,0
+TRUP.US,D,20200921,000000,67.79,70.59,67.425,69.04,309151,0
+TRUP.US,D,20200922,000000,69.05,69.93,68.64,69.82,273974,0
+TRUP.US,D,20200923,000000,69.4,70.92,69.15,69.54,303132,0
+TRUP.US,D,20200924,000000,69.73,71.76,68.6,70.5,304998,0
+TRUP.US,D,20200925,000000,70,73.81,70,73.18,321000,0
+TRUP.US,D,20200928,000000,73.85,74,68.065,72.5,465926,0
+TRUP.US,D,20200929,000000,73.25,79.2639,72.419,78.68,645267,0
+TRUP.US,D,20200930,000000,78.5,80.1477,77.36,78.9,765492,0
+TRUP.US,D,20201001,000000,79.69,81.26,78.74,81.16,352483,0
+TRUP.US,D,20201002,000000,79.67,84.0649,79.1778,83.37,546935,0
+TRUP.US,D,20201005,000000,85.31,88.1,84.33,87.24,503838,0
+TRUP.US,D,20201006,000000,87.6,89.96,85.05,86.37,563575,0
+TRUP.US,D,20201007,000000,87.72,88.99,86.0375,86.87,484158,0
+TRUP.US,D,20201008,000000,87.84,89,85.6,87.2,650048,0
+TRUP.US,D,20201009,000000,88.13,90.9568,88.13,89.98,475972,0
+TRUP.US,D,20201012,000000,91.17,92,89.67,91.785,353702,0
+TRUP.US,D,20201013,000000,91.18,91.18,88.16,89.94,529287,0
+TRUP.US,D,20201014,000000,91.36,92.485,90.15,90.6,437702,0
+TRUP.US,D,20201015,000000,90.61,93.66,89.11,92.99,287191,0
+TRUP.US,D,20201016,000000,93.55,94.35,92.16,92.48,616061,0
+TRUP.US,D,20201019,000000,92.7,95.53,92.3,93.3,615815,0
+TRUP.US,D,20201020,000000,93.03,93.44,85.81,86.45,486012,0
+TRUP.US,D,20201021,000000,87.04,88.0361,78.09,78.94,652380,0
+TRUP.US,D,20201022,000000,78.55,78.635,73.43,74.23,605310,0
+TRUP.US,D,20201023,000000,74.75,76.5305,73.4,74.9,403884,0
+TRUP.US,D,20201026,000000,73.94,74.6924,71.5,73.2,305695,0
+TRUP.US,D,20201027,000000,73.46,75.1,72.08,72.66,554959,0
+TRUP.US,D,20201028,000000,71.76,72.23,70.21,71.5,475773,0
+TRUP.US,D,20201029,000000,71.5,72.57,70.355,72.06,498950,0
+TRUP.US,D,20201030,000000,81.6,87.08,71.03,71.54,1513762,0
+TRUP.US,D,20201102,000000,72.5,78.36,72.5,78.21,683872,0
+TRUP.US,D,20201103,000000,80.2,84.64,79.13,84.1,657106,0
+TRUP.US,D,20201104,000000,85.03,90.62,83.8,90.06,711788,0
+TRUP.US,D,20201105,000000,90.37,91.71,88.4901,90.68,479530,0
+TRUP.US,D,20201106,000000,91.84,92.03,88.91,91.75,381070,0
+TRUP.US,D,20201109,000000,92.46,93.75,81.57,85.18,919354,0
+TRUP.US,D,20201110,000000,86.01,86.87,79.46,82.07,697864,0
+TRUP.US,D,20201111,000000,82,85.44,81.8075,84.5,356249,0
+TRUP.US,D,20201112,000000,80.5,85.76,80.358,83.77,433789,0
+TRUP.US,D,20201113,000000,84.74,88,84.74,86.87,246137,0
+TRUP.US,D,20201116,000000,86.66,91.155,86.095,90.1,488197,0
+TRUP.US,D,20201117,000000,90.66,93.56,88.15,92.75,300048,0
+TRUP.US,D,20201118,000000,93.41,97.22,93.12,95.27,474296,0
+TRUP.US,D,20201119,000000,95.1,97.89,94.07,96.19,527019,0
+TRUP.US,D,20201120,000000,96.02,97.3,94.43,95.93,442533,0
+TRUP.US,D,20201123,000000,96.08,96.5999,93.4016,96.09,484547,0
+TRUP.US,D,20201124,000000,96.44,99.245,94.842,95.62,382053,0
+TRUP.US,D,20201125,000000,95.13,96.72,94.06,95.33,264069,0
+TRUP.US,D,20201127,000000,95.01,99.92,94.26,98,189949,0
+TRUP.US,D,20201130,000000,98.2,101.69,96.3061,101.38,487196,0
+TRUP.US,D,20201201,000000,102.98,102.98,95.07,96.52,343138,0
+TRUP.US,D,20201202,000000,95.5,96.3,92.38,94.05,333247,0
+TRUP.US,D,20201203,000000,93.63,98.72,93.63,94.83,328748,0
+TRUP.US,D,20201204,000000,95.03,96.44,93.97,95.9,281722,0
+TRUP.US,D,20201207,000000,96.92,101.78,96.565,99.03,409949,0
+TRUP.US,D,20201208,000000,98.6,102.825,97.17,102.3,354006,0
+TRUP.US,D,20201209,000000,102.95,107.6135,100.17,101.01,569037,0
+TRUP.US,D,20201210,000000,99.1,100.27,98.1,99.87,406617,0
+TRUP.US,D,20201211,000000,100.05,104.02,100.05,103.17,279137,0
+TRUP.US,D,20201214,000000,105,108.295,103.1,103.37,525639,0
+TRUP.US,D,20201215,000000,105.22,110.34,103.69,110.19,390657,0
+TRUP.US,D,20201216,000000,111,112.0207,108.81,110.58,506894,0
+TRUP.US,D,20201217,000000,112.07,116.2818,110.57,115.09,752906,0
+TRUP.US,D,20201218,000000,116.04,117.57,114.01,117.02,979362,0
+TRUP.US,D,20201221,000000,115.85,117.7513,114,117.12,520974,0
+TRUP.US,D,20201222,000000,117.45,122.34,115.78,122.08,654538,0
+TRUP.US,D,20201223,000000,123.32,124.72,120.14,121.03,661163,0
+TRUP.US,D,20201224,000000,121.22,122.72,119.01,120.65,155479,0
+TRUP.US,D,20201228,000000,121.63,122.28,116.35,119.84,321198,0
+TRUP.US,D,20201229,000000,119.74,121.48,115.03,118.04,328904,0
+TRUP.US,D,20201230,000000,119.57,122.38,119.57,121.34,230056,0
+TRUP.US,D,20201231,000000,122.5,122.81,118.18,119.71,262093,0
+TRUP.US,D,20210104,000000,120.975,121,112.06,114.44,445166,0
+TRUP.US,D,20210105,000000,113.4,118.9,113.4,116.46,320806,0
+TRUP.US,D,20210106,000000,116.43,122.27,114.56,117.08,471708,0
+TRUP.US,D,20210107,000000,118.04,121.93,117.91,118.78,443317,0
+TRUP.US,D,20210108,000000,119.32,122.36,115.1,116,596144,0
+TRUP.US,D,20210111,000000,115.68,121.97,115.11,116.97,424088,0
+TRUP.US,D,20210112,000000,118.31,119.405,112.3,112.5,427008,0
+TRUP.US,D,20210113,000000,113.41,117.37,112.3,116.36,299047,0
+TRUP.US,D,20210114,000000,117.13,124.73,116.64,121.67,378730,0
+TRUP.US,D,20210115,000000,121.14,122.94,115.235,117.45,312167,0
+TRUP.US,D,20210119,000000,119.09,124,117.68,120.41,364764,0
+TRUP.US,D,20210120,000000,121.33,125.5737,115.66,117.65,447927,0
+TRUP.US,D,20210121,000000,119.51,119.51,114.84,115.66,338927,0
+TRUP.US,D,20210122,000000,115.66,118.53,113.51,118.07,245973,0
+TRUP.US,D,20210125,000000,118.5,121.67,115.64,117.88,322676,0
+TRUP.US,D,20210126,000000,117.76,121.2577,116.88,119.09,273930,0
+TRUP.US,D,20210127,000000,117,125.05,112.27,118.51,503871,0
+TRUP.US,D,20210128,000000,119,119.75,114.94,116.11,347877,0
+TRUP.US,D,20210129,000000,115.94,117.26,110.41,112.2,439831,0
+TRUP.US,D,20210201,000000,113.31,114.95,110.31,113.22,458146,0
+TRUP.US,D,20210202,000000,115.01,118.54,115.01,118.13,511141,0
+TRUP.US,D,20210203,000000,117.96,120.03,115.76,116.97,288904,0
+TRUP.US,D,20210204,000000,116.7668,119.255,116.7668,118.91,273405,0
+TRUP.US,D,20210205,000000,119.95,120,116.1,119.22,284763,0
+TRUP.US,D,20210208,000000,120.43,125.43,120.27,123.86,418061,0
+TRUP.US,D,20210209,000000,124.99,126.525,119.55,119.76,426501,0
+TRUP.US,D,20210210,000000,121.78,122.6494,115.975,119.98,556901,0
+TRUP.US,D,20210211,000000,118,119,105.4,106.38,1021231,0
+TRUP.US,D,20210212,000000,107.03,109.53,102.6201,107.86,617674,0
+TRUP.US,D,20210216,000000,109.22,112.44,104.99,106.17,460061,0
+TRUP.US,D,20210217,000000,107,107,101.2029,104.8,508001,0
+TRUP.US,D,20210218,000000,104.18,105.43,101.35,103.89,377248,0
+TRUP.US,D,20210219,000000,103.92,107.51,103.79,106.68,284584,0
+TRUP.US,D,20210222,000000,104.91,107.28,103.53,105.42,365561,0
+TRUP.US,D,20210223,000000,97.98,97.98,92.3201,97.98,718385,0
+TRUP.US,D,20210224,000000,98,104.81,97.0251,102,445826,0
+TRUP.US,D,20210225,000000,101.11,102.67,94.14,94.72,368331,0
+TRUP.US,D,20210226,000000,92.35,98.49,92.35,96.76,444995,0
+TRUP.US,D,20210301,000000,98.05,103.32,96.32,101.78,377891,0
+TRUP.US,D,20210302,000000,102.54,103.95,95.75,95.91,403408,0
+TRUP.US,D,20210303,000000,95.91,96.98,90.48,91.57,326242,0
+TRUP.US,D,20210304,000000,90.48,90.48,82.32,86.03,694767,0
+TRUP.US,D,20210305,000000,87.57,87.57,78.2,85.88,530747,0
+TRUP.US,D,20210308,000000,85.88,88.25,81.97,82.27,429951,0
+TRUP.US,D,20210309,000000,85.23,89.4,85.09,87.35,503530,0
+TRUP.US,D,20210310,000000,89.31,93.5,88.0401,89.64,394502,0
+TRUP.US,D,20210311,000000,91.25,94.63,89.76,94.51,632176,0
+TRUP.US,D,20210312,000000,91.86,93.79,90.55,93.23,362247,0
+TRUP.US,D,20210315,000000,93.08,94.46,88.96,89.93,389719,0
+TRUP.US,D,20210316,000000,90.91,92.37,88.765,90.09,315540,0
+TRUP.US,D,20210317,000000,88.61,93.56,87.39,90.92,601705,0
+TRUP.US,D,20210318,000000,89.52,89.52,79.05,79.73,817395,0
+TRUP.US,D,20210319,000000,79.72,83.385,78.98,80.33,883298,0
+TRUP.US,D,20210322,000000,79.75,81.95,78.5201,80.43,470962,0
+TRUP.US,D,20210323,000000,79.62,81.365,77.74,78.33,452233,0
+TRUP.US,D,20210324,000000,78.65,78.85,74.69,74.96,233518,0
+TRUP.US,D,20210325,000000,73.68,77.365,72.95,76.77,265950,0
+TRUP.US,D,20210326,000000,77.8,77.8,73.54,76.07,236096,0
+TRUP.US,D,20210329,000000,75.2,76.71,72.62,73.56,339881,0
+TRUP.US,D,20210330,000000,72.82,75.79,71.31,74.54,207323,0
+TRUP.US,D,20210331,000000,76.7053,78.97,75.49,76.21,470590,0
+TRUP.US,D,20210401,000000,77.69,79.74,76.13,78.38,220877,0
+TRUP.US,D,20210405,000000,79.25,79.95,72.17,72.77,376057,0
+TRUP.US,D,20210406,000000,73.88,77.21,73.88,75.39,454311,0
+TRUP.US,D,20210407,000000,75,75.32,71.555,72,209698,0
+TRUP.US,D,20210408,000000,72.19,75.48,69.7413,75.1,531620,0
+TRUP.US,D,20210409,000000,74.5,75.76,73.89,75.62,221421,0
+TRUP.US,D,20210412,000000,75.35,76.59,73.2,75.6,156307,0
+TRUP.US,D,20210413,000000,76.57,77.6,75.65,77.27,149349,0
+TRUP.US,D,20210414,000000,78.81,79.89,76.19,76.38,194232,0
+TRUP.US,D,20210415,000000,77.86,79.52,76.81,79,245610,0
+TRUP.US,D,20210416,000000,79.72,81.69,78.99,81.19,343866,0
+TRUP.US,D,20210419,000000,81.38,82.61,79.89,81.14,475202,0
+TRUP.US,D,20210420,000000,80.79,81.04,75.72,78.14,594858,0
+TRUP.US,D,20210421,000000,77.86,81.31,77.3301,80.93,297793,0
+TRUP.US,D,20210422,000000,81.8537,85.66,80.5,80.7,376749,0
+TRUP.US,D,20210423,000000,81.12,83.92,80.92,82.66,313874,0
+TRUP.US,D,20210426,000000,83.32,87.2,83.04,85.62,461458,0
+TRUP.US,D,20210427,000000,86.05,86.43,82.995,83.53,336513,0
+TRUP.US,D,20210428,000000,83.2,84.93,81.715,83.88,244846,0
+TRUP.US,D,20210429,000000,83.06,84.75,81.1,82.52,469829,0
+TRUP.US,D,20210430,000000,80.04,83.19,78.42,81.1,761598,0
+TRUP.US,D,20210503,000000,81.5,84.47,80.36,81.71,599926,0
+TRUP.US,D,20210504,000000,81.29,81.29,76.25,76.69,595656,0
+TRUP.US,D,20210505,000000,77.99,78.82,75.55,77.11,335222,0
+TRUP.US,D,20210506,000000,76.02,78.53,74.89,78.12,430424,0
+TRUP.US,D,20210507,000000,79.53,83.91,79.1,83.28,442438,0
+TRUP.US,D,20210510,000000,84,84.8,75.25,75.39,455349,0
+TRUP.US,D,20210511,000000,73.7,78.29,72.52,76.11,505059,0
+TRUP.US,D,20210512,000000,74.4,76.78,72.8,74.71,335617,0
+TRUP.US,D,20210513,000000,75.99,77.75,73.43,75.03,365933,0
+TRUP.US,D,20210514,000000,75.69,79.01,75.24,78.02,191487,0
+TRUP.US,D,20210517,000000,77.27,78.12,75.285,77.3,202399,0
+TRUP.US,D,20210518,000000,77.74,79.53,76.45,76.53,229427,0
+TRUP.US,D,20210519,000000,75.04,76.1869,73.64,75.84,269542,0
+TRUP.US,D,20210520,000000,76.07,79.22,75.1,78.58,177105,0
+TRUP.US,D,20210521,000000,79.82,80.39,77.89,78.08,195548,0
+TRUP.US,D,20210524,000000,79.29,82.63,78,81.56,291114,0
+TRUP.US,D,20210525,000000,82.4,83.65,80.73,83.41,623599,0
+TRUP.US,D,20210526,000000,83.44,90.27,83.44,89.87,641165,0
+TRUP.US,D,20210527,000000,89.09,89.9999,86.6,88.02,337231,0
+TRUP.US,D,20210528,000000,89.14,90.95,88.29,90.17,304640,0
+TRUP.US,D,20210601,000000,90.33,91.8569,86.34,87.7,280047,0
+TRUP.US,D,20210602,000000,87.66,88.1,86,87.16,245355,0
+TRUP.US,D,20210603,000000,86.23,88.41,84.73,87.31,206591,0
+TRUP.US,D,20210604,000000,87.32,87.865,85.9439,87.8,135348,0
+TRUP.US,D,20210607,000000,87.64,93.25,87.105,92.79,241307,0
+TRUP.US,D,20210608,000000,93.27,97.5,92.7,96.57,458777,0
+TRUP.US,D,20210609,000000,97.07,97.35,94.76,94.94,218790,0
+TRUP.US,D,20210610,000000,95.69,95.92,93.58,93.92,214783,0
+TRUP.US,D,20210611,000000,94.2,95.63,93.3,95.55,167468,0
+TRUP.US,D,20210614,000000,96.47,99.88,95.77,99,426915,0
+TRUP.US,D,20210615,000000,98.76,100.275,97.8101,100.15,362864,0
+TRUP.US,D,20210616,000000,100.09,100.38,96.32,99.65,265405,0
+TRUP.US,D,20210617,000000,99.01,103.45,98.66,100.59,289029,0
+TRUP.US,D,20210618,000000,99.03,104.905,99.03,104.61,506669,0
+TRUP.US,D,20210621,000000,104.7,106.31,102.48,105.8,267903,0
+TRUP.US,D,20210622,000000,104.95,108.79,104.95,108.69,260588,0
+TRUP.US,D,20210623,000000,108.16,111.65,108.16,110.85,242950,0
+TRUP.US,D,20210624,000000,112.15,114.625,110.94,114.35,233683,0
+TRUP.US,D,20210625,000000,115,115,111.14,112.15,975737,0
+TRUP.US,D,20210628,000000,114.35,114.62,111.83,114.45,164449,0
+TRUP.US,D,20210629,000000,113.66,116.7,113.49,116.7,201754,0
+TRUP.US,D,20210630,000000,116.7,117.31,113.71,115.1,296693,0
+TRUP.US,D,20210701,000000,115.6,117.49,113.915,116.89,218090,0
+TRUP.US,D,20210702,000000,116.91,117.13,114.345,115.51,165928,0
+TRUP.US,D,20210706,000000,115.5,120.48,114.19,120.29,204359,0
+TRUP.US,D,20210707,000000,120.9,122.89,116.53,118.34,305423,0
+TRUP.US,D,20210708,000000,115.19,115.59,112.07,112.94,330375,0
+TRUP.US,D,20210709,000000,113.65,115.535,111.41,113.01,198757,0
+TRUP.US,D,20210712,000000,113.8,115.2,109.3301,110.59,330437,0
+TRUP.US,D,20210713,000000,109.71,110.7,107.43,108.62,232509,0
+TRUP.US,D,20210714,000000,109.13,109.55,105.945,106.23,222227,0
+TRUP.US,D,20210715,000000,105.31,107.09,101.97,104.58,368172,0
+TRUP.US,D,20210716,000000,106.04,106.67,103.87,105.3,196253,0
+TRUP.US,D,20210719,000000,102.77,109.04,102.47,108.79,346358,0
+TRUP.US,D,20210720,000000,109.37,112.41,108,111.5,490604,0
+TRUP.US,D,20210721,000000,111.5,117,111.5,116.72,225666,0
+TRUP.US,D,20210722,000000,116.88,117.37,111.9,112.23,339114,0
+TRUP.US,D,20210723,000000,113.81,115.185,111.01,114.97,282229,0
+TRUP.US,D,20210726,000000,115.24,116.01,112.01,113.55,239992,0
+TRUP.US,D,20210727,000000,113.07,114.155,111.01,113.81,229492,0
+TRUP.US,D,20210728,000000,114.07,116.95,112.92,115.84,136242,0
+TRUP.US,D,20210729,000000,115.87,119.4,115.16,116.61,189988,0
+TRUP.US,D,20210730,000000,115.98,117.98,114.78,115.02,161013,0
+TRUP.US,D,20210802,000000,115.78,117.35,112.6109,114.09,189936,0
+TRUP.US,D,20210803,000000,114.68,116.09,111,115.93,306338,0
+TRUP.US,D,20210804,000000,115.87,117.99,114.67,114.95,276342,0
+TRUP.US,D,20210805,000000,114.58,115.56,111.16,113.81,417123,0
+TRUP.US,D,20210806,000000,110,110.135,99.03,99.4,692595,0
+TRUP.US,D,20210809,000000,100.4,104.58,98.35,102.08,231141,0
+TRUP.US,D,20210810,000000,102.41,104.06,99.34,99.59,287801,0
+TRUP.US,D,20210811,000000,100.69,100.69,96.95,97.84,340014,0
+TRUP.US,D,20210812,000000,97.27,100.03,97.01,98.21,185025,0
+TRUP.US,D,20210813,000000,98.9,99.72,96.63,96.82,120962,0
+TRUP.US,D,20210816,000000,95.91,96,92.22,92.3,301606,0
+TRUP.US,D,20210817,000000,91,91.22,86.49,87.8,499986,0
+TRUP.US,D,20210818,000000,88.17,89.07,86.28,86.33,175447,0
+TRUP.US,D,20210819,000000,85.73,87.915,84.44,85.85,232991,0
+TRUP.US,D,20210820,000000,85.98,89.88,85.98,89.88,188767,0
+TRUP.US,D,20210823,000000,90.98,95.7,90.61,95.32,294048,0
+TRUP.US,D,20210824,000000,95.66,97.77,94.59,96.43,227878,0
+TRUP.US,D,20210825,000000,96.79,97.245,93.83,93.83,201822,0
+TRUP.US,D,20210826,000000,92.91,94.38,89.82,89.82,200384,0
+TRUP.US,D,20210827,000000,90,94.01,90,92.91,226062,0
+TRUP.US,D,20210830,000000,93.17,96.4,92.3,95.49,202957,0
+TRUP.US,D,20210831,000000,95.49,95.75,91.285,91.58,180985,0
+TRUP.US,D,20210901,000000,92,93.9,89.7976,93.55,163542,0
+TRUP.US,D,20210902,000000,93.65,94.15,89.135,90.19,277742,0
+TRUP.US,D,20210903,000000,90.59,91.145,89.22,90.94,149742,0
+TRUP.US,D,20210907,000000,90.76,90.8,84.36,84.53,340981,0
+TRUP.US,D,20210908,000000,84.57,88.6975,83.05,87.55,700365,0
+TRUP.US,D,20210909,000000,89.09,93.29,86.64,91.06,390767,0
+TRUP.US,D,20210910,000000,91,92.7,89.1601,89.5,267326,0
+TRUP.US,D,20210913,000000,90.36,90.37,84.99,85.56,322531,0
+TRUP.US,D,20210914,000000,85.56,86.895,82.51,82.96,367784,0
+TRUP.US,D,20210915,000000,82.96,83.25,80.7822,83.09,242525,0
+TRUP.US,D,20210916,000000,83.05,83.05,81.5,81.65,180497,0
+TRUP.US,D,20210917,000000,82.54,84.021,81.74,82.73,557267,0
+TRUP.US,D,20210920,000000,80.99,82.09,79.31,81.99,314322,0
+TRUP.US,D,20210921,000000,82.55,82.8895,80.11,80.73,215801,0
+TRUP.US,D,20210922,000000,81.42,85.72,81.42,85.47,276509,0
+TRUP.US,D,20210923,000000,86.37,87.13,84.788,86.84,172239,0
+TRUP.US,D,20210924,000000,86.9,86.96,84.46,84.92,181187,0
+TRUP.US,D,20210927,000000,85.38,87.84,84.92,86.67,195281,0
+TRUP.US,D,20210928,000000,85.29,85.7133,80.7701,81.11,354606,0
+TRUP.US,D,20210929,000000,82.15,82.46,80.595,81.08,312965,0
+TRUP.US,D,20210930,000000,81.51,81.8128,77.555,77.67,384866,0
+TRUP.US,D,20211001,000000,78.3,80.25,77.055,79.69,328837,0
+TRUP.US,D,20211004,000000,79.54,79.54,75.52,76.95,297830,0
+TRUP.US,D,20211005,000000,77.16,79.34,75.93,78.77,255543,0
+TRUP.US,D,20211006,000000,78.83,82.24,78.04,82.14,193711,0
+TRUP.US,D,20211007,000000,83.08,85.42,82.63,83.5,373040,0
+TRUP.US,D,20211008,000000,83.66,86.17,83.26,85.06,178115,0
+TRUP.US,D,20211011,000000,84.55,88.58,84.23,87.48,250488,0
+TRUP.US,D,20211012,000000,88.76,90.33,84.69,85.24,391219,0
+TRUP.US,D,20211013,000000,85.03,90.04,85.03,89.9,257295,0
+TRUP.US,D,20211014,000000,92.99,95.02,91.17,94.25,357057,0
+TRUP.US,D,20211015,000000,95.79,96.7799,90.4,91.16,450030,0
+TRUP.US,D,20211018,000000,93.65,95.82,92.71,94.46,292653,0
+TRUP.US,D,20211019,000000,94.73,105.295,94,104.12,811774,0
+TRUP.US,D,20211020,000000,103.53,105.09,99.19,104.9,450819,0
+TRUP.US,D,20211021,000000,104.58,111.52,103.75,109.76,381022,0
+TRUP.US,D,20211022,000000,108.92,108.92,105.83,107.45,236975,0
+TRUP.US,D,20211025,000000,107.37,110.63,105.83,108.64,512199,0
+TRUP.US,D,20211026,000000,108.62,110.64,107,108.95,356578,0
+TRUP.US,D,20211027,000000,108.97,109.95,100.02,100.71,350058,0
+TRUP.US,D,20211028,000000,101.18,105.51,101.18,101.56,283846,0
+TRUP.US,D,20211029,000000,101.52,103.38,101.195,102.4,156029,0
+TRUP.US,D,20211101,000000,102.69,105.92,102.14,104.5,294928,0
+TRUP.US,D,20211102,000000,104.4,104.6599,99,102.18,312440,0
+TRUP.US,D,20211103,000000,102.85,107.02,100.76,106.87,285285,0
+TRUP.US,D,20211104,000000,102.115,120.26,102.115,119.6,522551,0
+TRUP.US,D,20211105,000000,119.39,128.67,119.39,128.66,748835,0
+TRUP.US,D,20211108,000000,122.11,128.83,121.3,123.44,384705,0
+TRUP.US,D,20211109,000000,123.7,128.93,122.8,126.25,334250,0
+TRUP.US,D,20211110,000000,125.3,125.3,118.28,121.09,264507,0
+TRUP.US,D,20211111,000000,122.46,124.94,120.8,123.25,153754,0
+TRUP.US,D,20211112,000000,125,131.175,123.96,129.99,414005,0
+TRUP.US,D,20211115,000000,130.03,130.99,127.98,129.96,220673,0
+TRUP.US,D,20211116,000000,131.2,140.455,128.42,137.73,484428,0
+TRUP.US,D,20211117,000000,135.27,136.7547,133,133.49,282700,0
+TRUP.US,D,20211118,000000,134.7,136.53,129.7125,131.64,286375,0
+TRUP.US,D,20211119,000000,131.42,139.32,131.15,136.52,315806,0
+TRUP.US,D,20211122,000000,136.49,136.9,128.06,132.14,300456,0
+TRUP.US,D,20211123,000000,131.94,133.735,120.46,123.01,499252,0
+TRUP.US,D,20211124,000000,121.57,126.35,116.53,125.03,446774,0
+TRUP.US,D,20211126,000000,121.09,128.1699,120.84,126.79,160298,0
+TRUP.US,D,20211129,000000,125.22,126.715,119.69,124.9,310324,0
+TRUP.US,D,20211130,000000,122.87,126.41,120,123.32,253627,0
+TRUP.US,D,20211201,000000,126.97,127.6689,110.8001,112.14,363097,0
+TRUP.US,D,20211202,000000,111.42,119.84,111.2,119.3,259222,0
+TRUP.US,D,20211203,000000,119.53,120.1665,108.56,111.58,341138,0
+TRUP.US,D,20211206,000000,114.82,114.82,108.88,111.78,267450,0
+TRUP.US,D,20211207,000000,120,157.69,119.83,155.41,2618992,0
+TRUP.US,D,20211208,000000,154.08,158.2499,148.065,152.2,870050,0
+TRUP.US,D,20211209,000000,152.91,157.9999,150.38,152.89,873658,0
+TRUP.US,D,20211210,000000,154.75,155.8534,140.6,144.2,1006679,0
+TRUP.US,D,20211213,000000,144.34,145.9475,130.97,130.98,547980,0
+TRUP.US,D,20211214,000000,128.48,129.59,122.69,124.42,491893,0
+TRUP.US,D,20211215,000000,123.04,125.02,117.44,123.07,604816,0
+TRUP.US,D,20211216,000000,124.13,126.33,120.19,122.48,549097,0
+TRUP.US,D,20211217,000000,121.08,129.61,117.1,129.04,743255,0
+TRUP.US,D,20211220,000000,125.02,127,121.71,124.25,292897,0
+TRUP.US,D,20211221,000000,126.37,130.74,125.05,130.25,214967,0
+TRUP.US,D,20211222,000000,128.69,130.88,125.73,129.5,217121,0
+TRUP.US,D,20211223,000000,129.84,134.05,128.67,133.6,150901,0
+TRUP.US,D,20211227,000000,135.11,137.395,131.5,135.64,168581,0
+TRUP.US,D,20211228,000000,137,137.62,131,132.19,158101,0
+TRUP.US,D,20211229,000000,132.07,133.45,129.011,131.82,135452,0
+TRUP.US,D,20211230,000000,131.42,134.36,129.31,130.73,213327,0
+TRUP.US,D,20211231,000000,129.94,133.07,128.2482,132.03,249030,0
+TRUP.US,D,20220103,000000,133.1,135.11,125.86,129.29,323553,0
+TRUP.US,D,20220104,000000,128.74,129.1183,118,122.45,498899,0
+TRUP.US,D,20220105,000000,123.2,125,116.8895,117.69,464493,0
+TRUP.US,D,20220106,000000,117.44,124.2,115.56,116.25,337659,0
+TRUP.US,D,20220107,000000,115.19,120.155,108.63,109.02,369748,0
+TRUP.US,D,20220110,000000,107.83,108,102.3,106.62,476814,0
+TRUP.US,D,20220111,000000,106.62,110.22,103.61,108.41,320909,0
+TRUP.US,D,20220112,000000,111.02,111.9721,104.04,106.08,300243,0
+TRUP.US,D,20220113,000000,107.71,107.87,99.73,100.48,262789,0
+TRUP.US,D,20220114,000000,98.25,102.16,96.86,100.26,465952,0
+TRUP.US,D,20220118,000000,98,99.47,96.13,97.26,518360,0
+TRUP.US,D,20220119,000000,98.15,99.95,94.405,94.89,442645,0
+TRUP.US,D,20220120,000000,96.98,99.6,93.9,94.43,377737,0
+TRUP.US,D,20220121,000000,92.92,96.3699,91.41,92.92,631326,0
+TRUP.US,D,20220124,000000,90.93,93.81,82.76,93.56,794267,0
+TRUP.US,D,20220125,000000,91.01,94.02,90,91.03,272890,0
+TRUP.US,D,20220126,000000,95.25,96.75,90,91.09,518505,0
+TRUP.US,D,20220127,000000,93.81,96.03,85.23,85.65,690107,0
+TRUP.US,D,20220128,000000,85.36,88.275,80.22,88.18,390447,0
+TRUP.US,D,20220131,000000,88.75,95.65,88.75,95.25,463998,0
+TRUP.US,D,20220201,000000,96.47,98.4,90.1247,96.21,380692,0
+TRUP.US,D,20220202,000000,97.27,97.71,91.9,93.67,364028,0
+TRUP.US,D,20220203,000000,92,94.42,89.02,89.4,379832,0
+TRUP.US,D,20220204,000000,88.88,92.6,87.5,92.13,343785,0
+TRUP.US,D,20220207,000000,91.64,98.01,91.64,92.98,309820,0
+TRUP.US,D,20220208,000000,91.52,96.47,91.15,95.21,338105,0
+TRUP.US,D,20220209,000000,96.65,99.1,95.32,96.99,289154,0
+TRUP.US,D,20220210,000000,94.28,98.8528,93.03,93.7,330471,0
+TRUP.US,D,20220211,000000,94.35,96.8,89.73,90.54,288337,0
+TRUP.US,D,20220214,000000,90.08,92.24,87.45,89.43,269851,0
+TRUP.US,D,20220215,000000,91.48,94.4052,90.24,93.65,286415,0
+TRUP.US,D,20220216,000000,93.67,93.67,88.55,91.43,466371,0
+TRUP.US,D,20220217,000000,79,80.465,73,75.87,1929706,0
+TRUP.US,D,20220218,000000,76.61,80.78,75.23,77.67,968028,0
+TRUP.US,D,20220222,000000,77.56,81.5,74,74.36,589978,0
+TRUP.US,D,20220223,000000,74.84,78.42,74.04,74.07,454536,0
+TRUP.US,D,20220224,000000,72.58,83.62,71.46,83.61,778434,0
+TRUP.US,D,20220225,000000,84.36,89.09,81.13,88.63,423754,0
+TRUP.US,D,20220228,000000,86.01,90.59,86.01,89.63,547820,0
+TRUP.US,D,20220301,000000,89.62,92.39,87.53,88.2,504988,0
+TRUP.US,D,20220302,000000,89.38,90.04,83.86,87.72,361582,0
+TRUP.US,D,20220303,000000,89.14,89.27,84.202,85.38,292562,0
+TRUP.US,D,20220304,000000,84.87,86.33,80.47,81.28,457362,0
+TRUP.US,D,20220307,000000,81.58,85.505,78.12,82.25,596009,0
+TRUP.US,D,20220308,000000,82.11,85.67,80.08,83.64,545627,0
+TRUP.US,D,20220309,000000,86.43,89.305,84.47,86.9,384253,0
+TRUP.US,D,20220310,000000,85.11,85.11,81.24,84.5,366943,0
+TRUP.US,D,20220311,000000,87.1,87.16,78.33,78.98,417378,0
+TRUP.US,D,20220314,000000,78.55,78.55,72.175,72.41,533568,0
+TRUP.US,D,20220315,000000,72.64,76.93,70.49,76.8,397577,0
+TRUP.US,D,20220316,000000,78.98,81.43,76.9,81.24,490654,0
+TRUP.US,D,20220317,000000,81.15,85.69,79.95,85.5,520248,0
+TRUP.US,D,20220318,000000,85.08,92.37,84.82,90.43,596831,0
+TRUP.US,D,20220321,000000,89,90.09,85.5,86.68,272920,0
+TRUP.US,D,20220322,000000,86.29,90.87,86,90.41,220770,0
+TRUP.US,D,20220323,000000,88.98,94.84,87.01,90.25,346572,0
+TRUP.US,D,20220324,000000,90.35,92.58,88.84,92.57,229854,0
+TRUP.US,D,20220325,000000,93.61,93.61,86.86,89.02,315319,0
+TRUP.US,D,20220328,000000,91.24,92.35,86.54,91.71,268385,0
+TRUP.US,D,20220329,000000,93.73,99.01,93.73,97.97,435330,0
+TRUP.US,D,20220330,000000,96.07,96.635,88.62,89.55,466484,0
+TRUP.US,D,20220331,000000,89.55,92.49,88.84,89.12,288661,0
+TRUP.US,D,20220401,000000,88.78,91.66,87.52,90.74,309951,0
+TRUP.US,D,20220404,000000,91.95,96.82,91.84,95.52,253038,0
+TRUP.US,D,20220405,000000,97.26,97.26,91.9301,92.67,227901,0
+TRUP.US,D,20220406,000000,91.23,91.23,85.915,87.8,316838,0
+TRUP.US,D,20220407,000000,87.55,89.37,84.73,88.82,297698,0
+TRUP.US,D,20220408,000000,88.54,88.54,84.67,84.96,315471,0
+TRUP.US,D,20220411,000000,83.86,85.74,81.5616,84.31,293864,0
+TRUP.US,D,20220412,000000,87.44,89.2,82.97,83.2,285883,0
+TRUP.US,D,20220413,000000,83.03,87.5,81.62,86.01,442831,0
+TRUP.US,D,20220414,000000,86.42,89.4299,80.87,81.07,270776,0
+TRUP.US,D,20220418,000000,81,81.34,77.26,78.37,346861,0
+TRUP.US,D,20220419,000000,78.78,85,77.64,81.2,372541,0
+TRUP.US,D,20220420,000000,81.16,81.32,77.76,80.73,425960,0
+TRUP.US,D,20220421,000000,82.93,83.5,73.11,74.23,535213,0
+TRUP.US,D,20220422,000000,74,75.26,71.585,71.75,377880,0
+TRUP.US,D,20220425,000000,71.92,77.51,70.77,76.56,438182,0
+TRUP.US,D,20220426,000000,75.39,75.46,71.21,71.28,374422,0
+TRUP.US,D,20220427,000000,70.9,72.57,68.1,68.89,613560,0
+TRUP.US,D,20220428,000000,69.09,72.22,65.94,68.99,911617,0
+TRUP.US,D,20220429,000000,63,76.98,62.47,63.62,1445699,0
+TRUP.US,D,20220502,000000,63.77,68.63,63.25,68.39,980746,0
+TRUP.US,D,20220503,000000,68.4,70.91,65.81,68.3,571576,0
+TRUP.US,D,20220504,000000,68.41,71.06,65.14,71,762144,0
+TRUP.US,D,20220505,000000,69.26,69.61,63.73,65.585,496501,0
+TRUP.US,D,20220506,000000,64.57,64.91,61.05,63.82,464593,0
+TRUP.US,D,20220509,000000,63,64.14,60.71,61.68,668454,0
+TRUP.US,D,20220510,000000,63.4,64.99,58.59,61.33,884831,0
+TRUP.US,D,20220511,000000,60.35,63,56.95,57.13,679619,0
+TRUP.US,D,20220512,000000,56.32,62.08,54.68,60.78,647067,0
+TRUP.US,D,20220513,000000,62.69,67.37,62.59,66.15,789034,0
+TRUP.US,D,20220516,000000,65.22,67.375,63.24,63.62,330807,0
+TRUP.US,D,20220517,000000,65.81,67.81,64,66.21,356212,0
+TRUP.US,D,20220518,000000,63.65,65.57,60.95,62.49,609201,0
+TRUP.US,D,20220519,000000,63.01,65.685,61.52,62.81,474646,0
+TRUP.US,D,20220520,000000,64,65.07,61.46,64.5,633629,0
+TRUP.US,D,20220523,000000,63.91,65.89,61.56,62.76,535886,0
+TRUP.US,D,20220524,000000,61.07,61.07,57.07,59.98,552940,0
+TRUP.US,D,20220525,000000,59.25,63.64,59.03,63.2,310822,0
+TRUP.US,D,20220526,000000,62.05,64.63,61.98,64.52,377975,0
+TRUP.US,D,20220527,000000,65.07,69.04,65.01,68.96,476963,0
+TRUP.US,D,20220531,000000,68.58,69.7373,65.56,66.88,440735,0
+TRUP.US,D,20220601,000000,67.34,68.07,64.79,65.22,269336,0
+TRUP.US,D,20220602,000000,65.03,70.39,64.73,69.78,261760,0
+TRUP.US,D,20220603,000000,68.18,69.57,66.7,67.28,336470,0
+TRUP.US,D,20220606,000000,68.7,68.7,66.51,67.63,309482,0
+TRUP.US,D,20220607,000000,67.27,69.67,66.32,68.14,358681,0
+TRUP.US,D,20220608,000000,67.48,69.81,67.45,67.58,191182,0
+TRUP.US,D,20220609,000000,65.27,65.99,58.58,59.78,743341,0
+TRUP.US,D,20220610,000000,57.68,58.28,53.0701,55,680541,0
+TRUP.US,D,20220613,000000,52.33,53.565,50.86,51.86,567313,0
+TRUP.US,D,20220614,000000,52,53.31,50.81,51.62,424906,0
+TRUP.US,D,20220615,000000,52.47,54.87,51.685,53.07,493953,0
+TRUP.US,D,20220616,000000,51.56,53.35,51.48,52.44,815437,0
+TRUP.US,D,20220617,000000,52.6,54.74,51.67,52.06,592739,0
+TRUP.US,D,20220621,000000,53.26,55.18,53.05,53.94,395184,0
+TRUP.US,D,20220622,000000,53.52,56.5,53.485,55.85,362669,0
+TRUP.US,D,20220623,000000,56.17,61.7,56.17,61.41,432039,0
+TRUP.US,D,20220624,000000,62.71,64.31,61.97,63.26,442499,0
+TRUP.US,D,20220627,000000,63.36,63.76,60.805,63.1,281185,0
+TRUP.US,D,20220628,000000,63.13,64.33,60.42,60.75,378100,0
+TRUP.US,D,20220629,000000,60.29,60.94,59.065,60.41,296866,0
+TRUP.US,D,20220630,000000,59.58,61.085,58.61,60.26,381521,0
+TRUP.US,D,20220701,000000,60.25,61.85,59.71,61.01,431517,0
+TRUP.US,D,20220705,000000,60,67.54,59.25,67.53,567385,0
+TRUP.US,D,20220706,000000,67.49,68.2,63.12,64.81,277067,0
+TRUP.US,D,20220707,000000,65.06,67.93,64.5,67.84,310950,0
+TRUP.US,D,20220708,000000,66.86,68.36,65.38,66.41,297425,0
+TRUP.US,D,20220711,000000,66.14,66.41,62.73,63.79,318780,0
+TRUP.US,D,20220712,000000,63.26,65.58,62.58,63.15,262460,0
+TRUP.US,D,20220713,000000,61.17,63.31,59.68,62.38,222339,0
+TRUP.US,D,20220714,000000,61.77,62.3,60.3,61.94,254411,0
+TRUP.US,D,20220715,000000,63.64,63.64,60.92,63.11,240010,0
+TRUP.US,D,20220718,000000,64.57,65.27,62.94,63.1,374267,0
+TRUP.US,D,20220719,000000,64.35,66.44,64.11,66.3,206230,0
+TRUP.US,D,20220720,000000,67.27,70.84,66.99,69.71,419567,0
+TRUP.US,D,20220721,000000,69.88,72.1,69.71,71.59,262002,0
+TRUP.US,D,20220722,000000,71.1,71.1161,66.43,67.45,210532,0
+TRUP.US,D,20220725,000000,67.3,67.3,65.25,66.13,164461,0
+TRUP.US,D,20220726,000000,65.5,65.5,62.85,63.36,178521,0
+TRUP.US,D,20220727,000000,64.92,67.51,63.5,65.74,277780,0
+TRUP.US,D,20220728,000000,65.74,66.58,63.57,64.02,314980,0
+TRUP.US,D,20220729,000000,63.3,63.88,60.94,63.03,720919,0
+TRUP.US,D,20220801,000000,62.06,64.74,61.34,64.31,371859,0
+TRUP.US,D,20220802,000000,63.4,66.31,63.07,63.15,468452,0
+TRUP.US,D,20220803,000000,63.94,68.28,62.945,68,541400,0
+TRUP.US,D,20220804,000000,59.04,67.99,58.61,65.06,1085314,0
+TRUP.US,D,20220805,000000,64.96,71.36,63.6,68.09,468320,0
+TRUP.US,D,20220808,000000,69.22,74.64,68.73,71.51,370238,0
+TRUP.US,D,20220809,000000,70.68,70.68,63.67,65.26,354519,0
+TRUP.US,D,20220810,000000,68.48,72.51,66.26,72.35,615049,0
+TRUP.US,D,20220811,000000,73.22,82.49,73.22,75.46,943373,0
+TRUP.US,D,20220812,000000,75.79,76.89,73.45,75.03,312203,0
+TRUP.US,D,20220815,000000,74.08,75.19,72.335,74.91,215656,0
+TRUP.US,D,20220816,000000,74.34,76.01,72.47,74.84,244894,0
+TRUP.US,D,20220817,000000,73.24,73.655,69.85,70,311054,0
+TRUP.US,D,20220818,000000,69.88,73.4,69.83,73.12,892206,0
+TRUP.US,D,20220819,000000,71.59,72.3,70.49,71.88,538003,0
+TRUP.US,D,20220822,000000,70.68,70.775,68.92,70.04,403754,0
+TRUP.US,D,20220823,000000,70.04,71.975,69.575,69.98,371558,0
+TRUP.US,D,20220824,000000,70.46,74.86,70.3783,73.35,373896,0
+TRUP.US,D,20220825,000000,74.18,78.15,73.745,77.49,486945,0
+TRUP.US,D,20220826,000000,76.56,76.91,69.8,69.91,569373,0
+TRUP.US,D,20220829,000000,68.53,70.31,68.04,69.8,443063,0
+TRUP.US,D,20220830,000000,70.94,72.17,69.05,71.02,460849,0
+TRUP.US,D,20220831,000000,71.86,72.2799,68.9,70.58,574830,0
+TRUP.US,D,20220901,000000,69.42,69.42,64.21,67.04,580840,0
+TRUP.US,D,20220902,000000,68.22,68.31,64.83,65.5,514923,0
+TRUP.US,D,20220906,000000,65.51,66.05,63.27,65.85,540615,0
+TRUP.US,D,20220907,000000,65.45,70.77,65.45,70.72,357479,0
+TRUP.US,D,20220908,000000,69.75,73.99,69.46,72.58,337176,0
+TRUP.US,D,20220909,000000,73.93,74.865,70.11,74.02,283508,0
+TRUP.US,D,20220912,000000,74.5,74.79,72.19,73.4,261504,0
+TRUP.US,D,20220913,000000,69.8,70.54,66.94,67.09,479597,0
+TRUP.US,D,20220914,000000,66.56,66.56,64.625,66.12,471058,0
+TRUP.US,D,20220915,000000,65.89,68,64.9,66.31,259473,0
+TRUP.US,D,20220916,000000,64.57,65.48,62.43,64.84,577851,0
+TRUP.US,D,20220919,000000,63.71,65.86,62.78,65.45,461827,0
+TRUP.US,D,20220920,000000,64.64,65.73,63.18,63.5,277650,0
+TRUP.US,D,20220921,000000,64.55,68.65,63.97,64.97,548340,0
+TRUP.US,D,20220922,000000,64.26,64.725,56.725,58.86,760569,0
+TRUP.US,D,20220923,000000,57.78,59.84,57.08,59.29,336125,0
+TRUP.US,D,20220926,000000,58.73,63.02,58.48,61.35,811844,0
+TRUP.US,D,20220927,000000,62.73,65.11,59.49,59.71,747961,0
+TRUP.US,D,20220928,000000,60.44,63.775,60.025,63.38,375335,0
+TRUP.US,D,20220929,000000,61.94,61.965,59.69,60.79,358080,0
+TRUP.US,D,20220930,000000,60.33,63.05,59.31,59.43,401317,0
+TRUP.US,D,20221003,000000,60.35,60.44,57.29,59.24,432410,0
+TRUP.US,D,20221004,000000,60.37,63.96,57.87,60.64,980026,0
+TRUP.US,D,20221005,000000,60.5,60.5,55.01,57.71,704183,0
+TRUP.US,D,20221006,000000,57.01,59.56,55.41,55.88,477398,0
+TRUP.US,D,20221007,000000,55,55.115,51.72,51.88,617707,0
+TRUP.US,D,20221010,000000,52.04,53.28,50.74,51.86,527738,0
+TRUP.US,D,20221011,000000,51.18,53.54,49.27,52.1,656813,0
+TRUP.US,D,20221012,000000,51.82,53.3,49.45,52.99,610981,0
+TRUP.US,D,20221013,000000,50.92,54.31,49.03,53.43,552693,0
+TRUP.US,D,20221014,000000,54.4,55.39,52.05,52.19,608025,0
+TRUP.US,D,20221017,000000,54.06,55.94,52.84,54.27,393482,0
+TRUP.US,D,20221018,000000,56.98,57.67,54.75,55.61,515463,0
+TRUP.US,D,20221019,000000,54.84,54.84,51.64,52.42,469224,0
+TRUP.US,D,20221020,000000,51,51,46.81,47.17,1975200,0
+TRUP.US,D,20221021,000000,47.17,49.3,44.7,49.05,987987,0
+TRUP.US,D,20221024,000000,49.25,49.53,47.59,48.73,649915,0
+TRUP.US,D,20221025,000000,48.87,51.6415,48.75,50.43,589935,0
+TRUP.US,D,20221026,000000,50.35,52.86,49.66,50.94,870436,0
+TRUP.US,D,20221027,000000,51.49,51.93,48.82,48.94,495153,0
+TRUP.US,D,20221028,000000,48.99,50.64,48.16,50.1,553060,0
+TRUP.US,D,20221031,000000,50.28,51.19,49.6706,50.47,628332,0
+TRUP.US,D,20221101,000000,51.39,51.97,48.5401,48.76,480727,0
+TRUP.US,D,20221102,000000,49,49.05,44.36,44.5,1052582,0
+TRUP.US,D,20221103,000000,44.2,45.24,42.905,44,1199536,0
+TRUP.US,D,20221104,000000,40.88,45.75,40.77,45.45,1635223,0
+TRUP.US,D,20221107,000000,46.28,46.28,42.75,45.69,850253,0
+TRUP.US,D,20221108,000000,45.9,51.26,44.46,48.98,1001477,0
+TRUP.US,D,20221109,000000,48.03,49.095,46.49,47.22,718387,0
+TRUP.US,D,20221110,000000,50.71,57.5,50.71,55.36,1257434,0
+TRUP.US,D,20221111,000000,55.75,65.37,55.125,64.86,1296209,0
+TRUP.US,D,20221114,000000,61.81,62.57,56.83,57.66,832014,0
+TRUP.US,D,20221115,000000,59.99,65.33,59.01,62.66,905220,0
+TRUP.US,D,20221116,000000,61.01,62.64,59.51,62.28,576789,0
+TRUP.US,D,20221117,000000,60,60.77,58.23,59.22,589232,0
+TRUP.US,D,20221118,000000,60.98,61.32,53.59,54.24,818062,0
+TRUP.US,D,20221121,000000,53.25,53.63,46.81,48.91,1313952,0
+TRUP.US,D,20221122,000000,48.73,50.85,45.88,50.56,734086,0
+TRUP.US,D,20221123,000000,51.46,54.86,50.865,54.16,605330,0
+TRUP.US,D,20221125,000000,52.84,54.29,52.355,54.13,175609,0
+TRUP.US,D,20221128,000000,53.37,54,50.06,50.73,631003,0
+TRUP.US,D,20221129,000000,50.97,52.13,49.585,49.77,511580,0
+TRUP.US,D,20221130,000000,48.79,52.32,48.61,52.27,476254,0
+TRUP.US,D,20221201,000000,52.41,53.22,50.265,52.33,441452,0
+TRUP.US,D,20221202,000000,51.6,54.46,50.33,54.12,306390,0
+TRUP.US,D,20221205,000000,53.91,55.67,51.515,52.29,409526,0
+TRUP.US,D,20221206,000000,52.11,52.4,49.075,51.37,444893,0
+TRUP.US,D,20221207,000000,50.94,52.46,50.02,50.2,298022,0
+TRUP.US,D,20221208,000000,50.51,52.7,49.26,52.15,370218,0
+TRUP.US,D,20221209,000000,52.08,53.42,52.08,52.46,289248,0
+TRUP.US,D,20221212,000000,52.22,54.99,51.93,53.87,387658,0
+TRUP.US,D,20221213,000000,57.34,57.65,53.07,54.67,465547,0
+TRUP.US,D,20221214,000000,54.58,55.97,52.21,53.32,424099,0
+TRUP.US,D,20221215,000000,51.73,52.09,49.06,49.9,368480,0
+TRUP.US,D,20221216,000000,48.76,51,48.4,49.82,877112,0
+TRUP.US,D,20221219,000000,49.79,50.62,48.395,48.92,354782,0
+TRUP.US,D,20221220,000000,48.62,53,48.285,52.34,550612,0
+TRUP.US,D,20221221,000000,52.66,54.84,52.35,53.39,402078,0
+TRUP.US,D,20221222,000000,52.39,52.515,48.02,50.98,452751,0
+TRUP.US,D,20221223,000000,50.94,50.98,48.0301,48.99,339535,0
+TRUP.US,D,20221227,000000,48.71,48.77,47.12,47.76,253181,0
+TRUP.US,D,20221228,000000,47.05,48,46.1,46.47,298206,0
+TRUP.US,D,20221229,000000,47.3,50.83,46.48,48.7,426461,0
+TRUP.US,D,20221230,000000,47.51,48.22,46.74,47.53,384726,0
+TRUP.US,D,20230103,000000,48.97,49.66,45.59,45.62,417219,0
+TRUP.US,D,20230104,000000,46.13,48.77,45.66,46.95,412727,0
+TRUP.US,D,20230105,000000,46,46.74,44.915,45.68,271924,0
+TRUP.US,D,20230106,000000,45.85,47.82,43.54,47.59,339405,0
+TRUP.US,D,20230109,000000,48.27,50.67,47.4901,48.21,384038,0
+TRUP.US,D,20230110,000000,47.86,51.18,47.86,50.81,393155,0
+TRUP.US,D,20230111,000000,51.29,54.42,50.84,54.32,503843,0
+TRUP.US,D,20230112,000000,54.3,54.35,51.3,53.22,438525,0
+TRUP.US,D,20230113,000000,52.86,54.805,52.4,54.62,379765,0
+TRUP.US,D,20230117,000000,54.36,56.44,54.219,56.01,336942,0
+TRUP.US,D,20230118,000000,56.68,57.3425,53.1,53.16,434069,0
+TRUP.US,D,20230119,000000,51.97,52.2843,50.06,51.58,372160,0
+TRUP.US,D,20230120,000000,52.53,54.53,51.47,54.47,355084,0
+TRUP.US,D,20230123,000000,55,57.76,54.59,55.89,304119,0
+TRUP.US,D,20230124,000000,55.07,56.62,54.22,54.76,196620,0
+TRUP.US,D,20230125,000000,52.92,55.2,50.94,54.27,368001,0
+TRUP.US,D,20230126,000000,56.03,56.03,53.77,54.58,258692,0
+TRUP.US,D,20230127,000000,53.77,58.35,53.6,57.31,477345,0
+TRUP.US,D,20230130,000000,56.11,57.79,55.17,55.59,367672,0
+TRUP.US,D,20230131,000000,55.69,59.26,55.69,59.02,438351,0
+TRUP.US,D,20230201,000000,58.73,62.66,57.53,61.17,480556,0
+TRUP.US,D,20230202,000000,62.72,68.92,62.705,67.82,861960,0
+TRUP.US,D,20230203,000000,64.81,69.15,64.17,65.07,550154,0
+TRUP.US,D,20230206,000000,63.59,64.51,59.73,59.88,518531,0
+TRUP.US,D,20230207,000000,59.05,61.115,56.81,60.27,455622,0
+TRUP.US,D,20230208,000000,59.76,60.96,58.66,58.96,255668,0
+TRUP.US,D,20230209,000000,60.29,61.16,57.43,57.5,383915,0
+TRUP.US,D,20230210,000000,56.67,58.15,56.095,57.1,584399,0
+TRUP.US,D,20230213,000000,57.45,59.14,56.45,59.05,564842,0
+TRUP.US,D,20230214,000000,58.03,60,56.41,59.91,513542,0
+TRUP.US,D,20230215,000000,59.62,63.07,59.29,62.96,623940,0
+TRUP.US,D,20230216,000000,60.12,60.51,56.44,59.87,1623069,0
+TRUP.US,D,20230217,000000,59.62,59.9699,55.89,58.04,824469,0
+TRUP.US,D,20230221,000000,56.04,56.44,53.05,53.06,486177,0
+TRUP.US,D,20230222,000000,53.21,55,52.38,54.56,419853,0
+TRUP.US,D,20230223,000000,55.77,56.67,53.69,56.37,542745,0
+TRUP.US,D,20230224,000000,54.14,56.82,53.52,56.53,392876,0
+TRUP.US,D,20230227,000000,56.28,57.38,55.32,56.96,419676,0
+TRUP.US,D,20230228,000000,56.65,60.76,56.22,59.38,641648,0
+TRUP.US,D,20230301,000000,59.21,60.01,57.14,57.91,423537,0
+TRUP.US,D,20230302,000000,56.69,58.69,55.88,57.6,425972,0
+TRUP.US,D,20230303,000000,58.29,60.04,57.28,59.78,465507,0
+TRUP.US,D,20230306,000000,60.07,62.21,57.81,57.99,431314,0
+TRUP.US,D,20230307,000000,57.99,59.91,57.22,57.78,357689,0
+TRUP.US,D,20230308,000000,57.92,58.46,56.72,57.77,228997,0
+TRUP.US,D,20230309,000000,57.96,58.81,54.21,54.42,314099,0
+TRUP.US,D,20230310,000000,53.66,54.14,49.285,51.11,635682,0
+TRUP.US,D,20230313,000000,50.04,51.43,47.57,50.28,425616,0
+TRUP.US,D,20230314,000000,52.84,53.83,51.74,52.43,434104,0
+TRUP.US,D,20230315,000000,50.92,55.26,50.92,54.09,604968,0
+TRUP.US,D,20230316,000000,54.43,58.22,53.6625,56.77,658126,0
+TRUP.US,D,20230317,000000,56.2,56.5,54.42,55.34,1148121,0
+TRUP.US,D,20230320,000000,56.11,58.16,55.54,58.03,422997,0
+TRUP.US,D,20230321,000000,59,60.3334,57.915,58.86,379810,0
+TRUP.US,D,20230322,000000,59.26,59.83,56.13,56.19,321352,0
+TRUP.US,D,20230323,000000,48.55,50,40.53,41.19,4800993,0
+TRUP.US,D,20230324,000000,38.41,40.1699,37.12,38.35,2740501,0
+TRUP.US,D,20230327,000000,38.35,39.48,36.14,38.49,1446998,0
+TRUP.US,D,20230328,000000,38.4,40.07,37.55,37.64,1212683,0
+TRUP.US,D,20230329,000000,38.4,40.2299,37.58,39.67,931479,0
+TRUP.US,D,20230330,000000,40.7,41.82,39.97,41.06,1101095,0
+TRUP.US,D,20230331,000000,41.99,44.895,41.95,42.89,1476430,0
+TRUP.US,D,20230403,000000,42.82,42.82,40.51,42.39,859313,0
+TRUP.US,D,20230404,000000,42.95,43.44,40.6,41.08,565287,0
+TRUP.US,D,20230405,000000,40,40.3,38.49,40.06,658822,0
+TRUP.US,D,20230406,000000,39.8,41.28,38.98,41.15,538309,0
+TRUP.US,D,20230410,000000,40.72,42.45,40.72,42.36,516006,0
+TRUP.US,D,20230411,000000,42.88,44.31,42.5644,44.12,490750,0
+TRUP.US,D,20230412,000000,44.87,45.5,42.77,42.89,938540,0
+TRUP.US,D,20230413,000000,43.7,44.065,41.86,42.26,660005,0
+TRUP.US,D,20230414,000000,42.55,42.73,41.225,41.56,424826,0
+TRUP.US,D,20230417,000000,41.56,41.56,35.36,36.03,1892268,0
+TRUP.US,D,20230418,000000,36.37,36.45,34.11,34.78,1730473,0
+TRUP.US,D,20230419,000000,34.28,35.78,33.57,35.76,929837,0
+TRUP.US,D,20230420,000000,34.94,35.67,33.88,34.29,786955,0
+TRUP.US,D,20230421,000000,33.74,34.03,32.76,33.38,891369,0
+TRUP.US,D,20230424,000000,33.2,34.14,32.92,33.06,918542,0
+TRUP.US,D,20230425,000000,32.61,32.61,31.29,31.62,857791,0
+TRUP.US,D,20230426,000000,31.88,32.42,30.34,31,1244585,0
+TRUP.US,D,20230427,000000,31.89,35.49,31.23,33.775,2198929,0
+TRUP.US,D,20230428,000000,33.66,35.19,33,35.11,604230,0
+TRUP.US,D,20230501,000000,35,37.71,34.44,37.16,1103119,0
+TRUP.US,D,20230502,000000,36.72,37.13,34.4,34.67,796213,0
+TRUP.US,D,20230503,000000,35.37,36.5,34.48,35,643943,0
+TRUP.US,D,20230504,000000,35.1,36.82,34.03,35.95,1131363,0
+TRUP.US,D,20230505,000000,24,29.83,23.35,28.88,7566741,0
+TRUP.US,D,20230508,000000,26.76,26.76,24.03,25.55,4414614,0
+TRUP.US,D,20230509,000000,25.2,25.96,23.8901,24.22,1709419,0
+TRUP.US,D,20230510,000000,24.68,25.19,23.075,23.57,1585090,0
+TRUP.US,D,20230511,000000,23.52,24.14,22.12,22.3,1163365,0
+TRUP.US,D,20230512,000000,22.23,22.23,20.8,21.16,1783373,0
+TRUP.US,D,20230515,000000,21.27,21.73,19.8301,20.37,2241839,0
+TRUP.US,D,20230516,000000,20.2,20.4185,19.7,20.13,1311494,0
+TRUP.US,D,20230517,000000,20.24,20.78,19.64,20.73,1288410,0
+TRUP.US,D,20230518,000000,20.7,21.7057,20.24,21.62,1081478,0
+TRUP.US,D,20230519,000000,21.69,22.12,20.395,20.95,1573665,0
+TRUP.US,D,20230522,000000,21,24.33,20.92,24.04,1811660,0
+TRUP.US,D,20230523,000000,23.83,24.16,21.18,21.42,3089821,0
+TRUP.US,D,20230524,000000,21.24,21.6,20.32,21.38,869170,0
+TRUP.US,D,20230525,000000,21.38,21.38,20.44,20.64,825648,0
+TRUP.US,D,20230526,000000,20.48,21.15,20.12,20.5,782468,0
+TRUP.US,D,20230530,000000,20.93,21.43,20.15,21.28,869919,0
+TRUP.US,D,20230531,000000,21.21,22.71,21.2,22.47,943520,0
+TRUP.US,D,20230601,000000,22.35,23.715,21.88,22.53,1046792,0
+TRUP.US,D,20230602,000000,21.9,23.29,21.5,23.02,1014315,0
+TRUP.US,D,20230605,000000,22.98,23.385,21.73,21.85,732961,0
+TRUP.US,D,20230606,000000,21.5,21.99,21.08,21.28,909302,0
+TRUP.US,D,20230607,000000,21.52,24.057,20.65,22.7,1653730,0
+TRUP.US,D,20230608,000000,22.7,23.4,21.38,23.3,1187677,0
+TRUP.US,D,20230609,000000,23.68,26.7,23.34,25.34,2393007,0
+TRUP.US,D,20230612,000000,25.62,29.1059,24.855,27.65,2370929,0
+TRUP.US,D,20230613,000000,27.79,31.28,26.1,26.9,2323459,0
+TRUP.US,D,20230614,000000,27.28,27.5,24.46,24.99,1293796,0
+TRUP.US,D,20230615,000000,24.81,25.86,24.63,25.64,843809,0
+TRUP.US,D,20230616,000000,26.4,26.61,24.9901,26.085,1235044,0
+TRUP.US,D,20230620,000000,26.1,27.11,25.365,26.59,829870,0
+TRUP.US,D,20230621,000000,25.06,25.3599,21.2601,21.81,2663697,0
+TRUP.US,D,20230622,000000,20.26,21.29,19.505,20.56,2671935,0
+TRUP.US,D,20230623,000000,23.05,23.22,21.51,22.6,2850085,0
+TRUP.US,D,20230626,000000,23.49,23.515,21.93,22.28,1227424,0
+TRUP.US,D,20230627,000000,22.46,22.88,21.74,21.89,840657,0
+TRUP.US,D,20230628,000000,21.68,21.8,20.21,20.73,1097668,0
+TRUP.US,D,20230629,000000,20.69,21.865,20.42,20.47,746981,0
+TRUP.US,D,20230630,000000,19.13,20.66,18.45,19.68,2624633,0
+TRUP.US,D,20230703,000000,19.77,20.97,19.7507,20.89,932575,0
+TRUP.US,D,20230705,000000,20.52,22.04,19.86,22,1666353,0
+TRUP.US,D,20230706,000000,21.7,24,21.39,23.87,1462606,0
+TRUP.US,D,20230707,000000,23.99,27.88,23.89,25.53,3803603,0
+TRUP.US,D,20230710,000000,25.36,27.68,24.8915,27.36,1492138,0
+TRUP.US,D,20230711,000000,27.46,29.54,27.46,28.86,1176949,0
+TRUP.US,D,20230712,000000,29.45,29.59,25.05,25.65,1679578,0
+TRUP.US,D,20230713,000000,25.4,26.8263,25.4,26.25,1332224,0
+TRUP.US,D,20230714,000000,26.31,26.51,25.06,25.5,875571,0
+TRUP.US,D,20230717,000000,25.62,27.175,25.34,26.6,701926,0
+TRUP.US,D,20230718,000000,26.63,27.85,26.07,26.4,802667,0
+TRUP.US,D,20230719,000000,26.9,28.69,26.75,27.5,1537135,0
+TRUP.US,D,20230720,000000,27.34,27.34,25.19,25.2,908226,0
+TRUP.US,D,20230721,000000,25.51,26.745,24.9604,26.41,1067344,0
+TRUP.US,D,20230724,000000,26.68,28.44,26.42,28.24,1066409,0
+TRUP.US,D,20230725,000000,28.24,29.16,27.775,28.5,883755,0
+TRUP.US,D,20230726,000000,28.67,30.15,28.46,29.58,924148,0
+TRUP.US,D,20230727,000000,29.91,29.91,27.6725,28.14,794094,0
+TRUP.US,D,20230728,000000,28.87,29.95,28.425,29.59,682609,0
+TRUP.US,D,20230731,000000,29.46,32.92,29.42,30.85,2019242,0
+TRUP.US,D,20230801,000000,30.28,31.245,28.94,29.29,1030232,0
+TRUP.US,D,20230802,000000,28.95,29.34,28,28.75,710895,0
+TRUP.US,D,20230803,000000,28.72,29.94,28.08,29.24,1496571,0
+TRUP.US,D,20230804,000000,32.91,35.2156,30.11,31,2723404,0
+TRUP.US,D,20230807,000000,31.31,33.38,30.44,31.62,1066534,0
+TRUP.US,D,20230808,000000,30.72,33.72,29.86,33.12,997708,0
+TRUP.US,D,20230809,000000,32.95,32.95,30.67,32,843200,0
+TRUP.US,D,20230810,000000,32.45,32.45,29.75,30.07,719023,0
+TRUP.US,D,20230811,000000,29.54,30.52,28.88,30.25,756941,0
+TRUP.US,D,20230814,000000,29.7,29.84,28.58,28.97,1129412,0
+TRUP.US,D,20230815,000000,28.55,29,27.94,28.48,763738,0
+TRUP.US,D,20230816,000000,28.17,28.99,27.96,28.67,498565,0
+TRUP.US,D,20230817,000000,28.87,29.01,28.26,28.81,651869,0
+TRUP.US,D,20230818,000000,28.05,29.16,27.88,28.74,798323,0
+TRUP.US,D,20230821,000000,28.9,29.81,28.75,29,491355,0
+TRUP.US,D,20230822,000000,29.52,29.6,28.315,29.26,669932,0
+TRUP.US,D,20230823,000000,29.4,29.9245,28.92,29.88,351393,0
+TRUP.US,D,20230824,000000,30,30,28.84,29.68,496653,0
+TRUP.US,D,20230825,000000,29.87,30.48,29.19,29.88,443876,0
+TRUP.US,D,20230828,000000,29.45,30.73,29.45,30.59,442110,0
+TRUP.US,D,20230829,000000,30.36,30.94,30.03,30.59,373111,0
+TRUP.US,D,20230830,000000,30.67,30.67,29.86,30.01,378207,0
+TRUP.US,D,20230831,000000,30.05,30.57,29.7,29.73,354641,0
+TRUP.US,D,20230901,000000,30,30.285,29.29,29.42,388201,0
+TRUP.US,D,20230905,000000,28.99,29.635,28.78,28.98,413949,0
+TRUP.US,D,20230906,000000,29,29.91,28.89,29.78,415002,0
+TRUP.US,D,20230907,000000,29.47,29.66,28.65,29.35,308255,0
+TRUP.US,D,20230908,000000,29.51,29.83,28.7061,28.73,309978,0
+TRUP.US,D,20230911,000000,29,29.3,28.43,28.5,371917,0
+TRUP.US,D,20230912,000000,28.06,28.24,27.19,27.37,622853,0
+TRUP.US,D,20230913,000000,27.41,27.98,27.12,27.9,312957,0
+TRUP.US,D,20230914,000000,28.18,29.83,27.9145,29.73,511668,0
+TRUP.US,D,20230915,000000,29.73,29.9,28.98,29.86,732867,0
+TRUP.US,D,20230918,000000,29.3,30,28.97,29.03,336694,0
+TRUP.US,D,20230919,000000,29,29.5699,28.67,29.38,339471,0
+TRUP.US,D,20230920,000000,29.81,30.72,29.42,29.59,891853,0
+TRUP.US,D,20230921,000000,29.05,29.05,25.92,26.61,1364814,0
+TRUP.US,D,20230922,000000,26.84,27.64,26.73,27.18,603328,0
+TRUP.US,D,20230925,000000,26.99,27.61,26.205,27.56,565744,0
+TRUP.US,D,20230926,000000,27.22,28.05,26.77,27.25,620584,0
+TRUP.US,D,20230927,000000,27.68,28.295,26.84,27.56,519518,0
+TRUP.US,D,20230928,000000,27.66,28.16,26.63,27.5,570852,0
+TRUP.US,D,20230929,000000,28.02,28.91,27.31,28.2,666268,0
+TRUP.US,D,20231002,000000,28.16,28.4,27.29,27.85,793311,0
+TRUP.US,D,20231003,000000,27.41,27.41,25.8,26.18,575590,0
+TRUP.US,D,20231004,000000,26.46,26.95,25.63,26.175,570317,0
+TRUP.US,D,20231005,000000,26.06,26.34,24.88,25.05,651631,0
+TRUP.US,D,20231006,000000,24.66,25.87,24.475,25.59,639590,0
+TRUP.US,D,20231009,000000,25.21,26.32,25.13,25.89,315342,0
+TRUP.US,D,20231010,000000,25.86,26.58,25.54,26.18,545460,0
+TRUP.US,D,20231011,000000,26.45,27.05,26.09,26.75,468006,0
+TRUP.US,D,20231012,000000,26.82,26.82,25.42,25.76,279160,0
+TRUP.US,D,20231013,000000,25.87,26.0471,25.39,25.425,269685,0
+TRUP.US,D,20231016,000000,25.51,26.785,24.7401,26.74,482317,0
+TRUP.US,D,20231017,000000,26.67,27.98,26.28,27.85,490890,0
+TRUP.US,D,20231018,000000,27.64,27.64,25.86,26.01,370336,0
+TRUP.US,D,20231019,000000,25.89,25.95,24.1505,24.5,708988,0
+TRUP.US,D,20231020,000000,24.28,24.305,22.32,22.71,973478,0
+TRUP.US,D,20231023,000000,22.25,23.28,21.79,22.76,498739,0
+TRUP.US,D,20231024,000000,23.11,23.66,21.75,21.85,533198,0
+TRUP.US,D,20231025,000000,21.59,22.5,20.72,20.86,990609,0
+TRUP.US,D,20231026,000000,20.85,21.59,20.295,21.26,533980,0
+TRUP.US,D,20231027,000000,21.3,21.57,20.41,20.69,389633,0
+TRUP.US,D,20231030,000000,20.84,21.8212,20.3601,20.98,570286,0
+TRUP.US,D,20231031,000000,20.87,21.42,20.12,20.6,407211,0
+TRUP.US,D,20231101,000000,20.42,20.48,19.1413,20.46,886238,0
+TRUP.US,D,20231102,000000,21.25,23.2,20.9,22.87,1360560,0
+TRUP.US,D,20231103,000000,25.5,29.86,25,26.14,3122754,0
+TRUP.US,D,20231106,000000,26.12,26.12,23.02,23.4,1569575,0
+TRUP.US,D,20231107,000000,23.26,24.23,22.215,22.85,971814,0
+TRUP.US,D,20231108,000000,22.85,24.03,21.64,23.1,905957,0
+TRUP.US,D,20231109,000000,23.42,23.6,21.55,22.27,677822,0
+TRUP.US,D,20231110,000000,22.03,22.99,21.315,21.67,966252,0
+TRUP.US,D,20231113,000000,21.63,23.035,20.93,22.7,600766,0
+TRUP.US,D,20231114,000000,23.83,25.64,23.83,25.26,1182185,0
+TRUP.US,D,20231115,000000,25.5,27.21,25.31,25.54,1072150,0
+TRUP.US,D,20231116,000000,25.11,25.98,24.35,25.92,498996,0
+TRUP.US,D,20231117,000000,26.19,26.19,24.98,25.07,543942,0
+TRUP.US,D,20231120,000000,24.91,27.02,24.712,26.57,794360,0
+TRUP.US,D,20231121,000000,26.24,26.88,25.59,26.78,486295,0
+TRUP.US,D,20231122,000000,27,27.435,26.18,26.36,291760,0
+TRUP.US,D,20231124,000000,26.35,27.15,25.8635,27.07,207883,0
+TRUP.US,D,20231127,000000,26.5,27.18,26.17,27.02,523458,0
+TRUP.US,D,20231128,000000,26.7,27.06,25.31,26.92,642117,0
+TRUP.US,D,20231129,000000,27.39,28.6783,27.26,27.54,665956,0
+TRUP.US,D,20231130,000000,27.45,27.45,25.5,25.72,730744,0
+TRUP.US,D,20231201,000000,25.31,29.39,25.31,29.36,924162,0
+TRUP.US,D,20231204,000000,27.95,29.99,27.33,29.41,784809,0
+TRUP.US,D,20231205,000000,28.9,29,27.79,28.2,721037,0
+TRUP.US,D,20231206,000000,28.74,29.8,27.97,28.06,479151,0
+TRUP.US,D,20231207,000000,28.31,28.61,27.58,28.59,540805,0
+TRUP.US,D,20231208,000000,28.22,29.29,28.22,28.99,360765,0
+TRUP.US,D,20231211,000000,28.52,30.1536,28.41,29.35,477092,0
+TRUP.US,D,20231212,000000,29.32,29.45,27.98,29.35,613730,0
+TRUP.US,D,20231213,000000,29.65,32.9,29.3,32.84,1036702,0
+TRUP.US,D,20231214,000000,34.6,36.66,33.99,34.79,2474107,0
+TRUP.US,D,20231215,000000,34.98,35.285,31.68,31.92,1994491,0
+TRUP.US,D,20231218,000000,32.09,32.31,30.87,31.64,640202,0
+TRUP.US,D,20231219,000000,32,33.17,31.95,32.1,956570,0
+TRUP.US,D,20231220,000000,31.84,32.8025,31.07,31.6,855221,0
+TRUP.US,D,20231221,000000,32.4,33,30.96,31.48,485920,0
+TRUP.US,D,20231222,000000,31.69,32.282,30.69,30.98,970661,0
+TRUP.US,D,20231226,000000,31.01,31.9,30.35,30.7,467430,0
+TRUP.US,D,20231227,000000,31.03,31.32,30.51,30.67,597147,0
+TRUP.US,D,20231228,000000,30.33,31.09,30.33,30.6,383384,0
+TRUP.US,D,20231229,000000,30.74,31.155,29.85,30.51,635546,0
+TRUP.US,D,20240102,000000,30.68,31.77,29.85,30.76,625050,0
+TRUP.US,D,20240103,000000,30.03,30.185,28.28,28.92,689704,0
+TRUP.US,D,20240104,000000,28.54,29.71,28.21,28.9,736188,0
+TRUP.US,D,20240105,000000,28.46,28.88,27.27,28.14,488462,0
+TRUP.US,D,20240108,000000,28.19,29.18,27.66,28.88,607315,0
+TRUP.US,D,20240109,000000,28.18,29.005,27.6401,28.42,395666,0
+TRUP.US,D,20240110,000000,28.25,28.97,27.58,28.94,457890,0
+TRUP.US,D,20240111,000000,28.94,29.06,27.63,28.9,341797,0
+TRUP.US,D,20240112,000000,29.23,29.97,28.13,28.29,298569,0
+TRUP.US,D,20240116,000000,27.74,28.005,27.01,27.84,502860,0
+TRUP.US,D,20240117,000000,27.28,27.55,26.41,26.93,617631,0
+TRUP.US,D,20240118,000000,27.32,27.49,26.25,27.2,585293,0
+TRUP.US,D,20240119,000000,27.48,27.9,26.38,27.43,750575,0
+TRUP.US,D,20240122,000000,28.07,29.7,27.58,28.3,1217404,0
+TRUP.US,D,20240123,000000,29.16,29.82,28.15,29.04,421335,0
+TRUP.US,D,20240124,000000,29.8,30.15,28.69,28.71,424041,0
+TRUP.US,D,20240125,000000,29.07,29.3,27.625,28.32,656016,0
+TRUP.US,D,20240126,000000,28.9,29.54,28.25,28.53,424992,0
+TRUP.US,D,20240129,000000,28.72,28.92,28,28.74,488324,0
+TRUP.US,D,20240130,000000,28.31,28.62,27.18,28.6,578179,0
+TRUP.US,D,20240131,000000,28.24,29.51,27.14,27.2,629339,0
+TRUP.US,D,20240201,000000,27.41,27.81,26.855,27.4,664801,0
+TRUP.US,D,20240202,000000,26.78,27.56,25.9712,26.95,638337,0
+TRUP.US,D,20240205,000000,26.24,27.44,25.54,27.23,878854,0
+TRUP.US,D,20240206,000000,26.92,29.13,26.92,28.93,572501,0
+TRUP.US,D,20240207,000000,29.2,29.2,27.81,28.29,363005,0
+TRUP.US,D,20240208,000000,28.46,30.09,28.46,29.68,494728,0
+TRUP.US,D,20240209,000000,30.3,30.88,29.74,30.66,458213,0
+TRUP.US,D,20240212,000000,30.68,33.25,30.68,32.34,585954,0
+TRUP.US,D,20240213,000000,30.42,32.21,29.96,30.78,668069,0
+TRUP.US,D,20240214,000000,31.86,34.06,31.21,33.31,954008,0
+TRUP.US,D,20240215,000000,33.59,35.74,33.59,35.28,1555556,0
+TRUP.US,D,20240216,000000,27.02,29.57,22.69,22.88,4606029,0
+TRUP.US,D,20240220,000000,22.64,25.6799,22.64,24.39,1533837,0
+TRUP.US,D,20240221,000000,24.33,24.37,22.34,23.71,1268984,0
+TRUP.US,D,20240222,000000,23.85,24.2,23.065,23.7,617110,0
+TRUP.US,D,20240223,000000,23.59,23.59,22.5,23,814535,0
+TRUP.US,D,20240226,000000,22.8,24.15,22.8,24.13,722072,0
+TRUP.US,D,20240227,000000,24.47,27.47,24.2712,27.27,862980,0
+TRUP.US,D,20240228,000000,27.25,28.86,26.59,28.58,1118350,0
+TRUP.US,D,20240229,000000,29.5,30.12,25.97,26.75,861474,0
+TRUP.US,D,20240301,000000,26.91,27.53,26.06,27.28,397671,0
+TRUP.US,D,20240304,000000,27.47,29.555,27,29.01,598120,0
+TRUP.US,D,20240305,000000,28.72,29.54,27.39,28,615269,0
+TRUP.US,D,20240306,000000,28.5,29.35,27.54,27.86,646637,0
+TRUP.US,D,20240307,000000,27.95,29.32,27.84,29.27,461443,0
+TRUP.US,D,20240308,000000,29.83,30.77,29.04,29.55,435113,0
+TRUP.US,D,20240311,000000,29.31,29.765,28.53,28.71,415081,0
+TRUP.US,D,20240312,000000,29.07,29.26,28.14,29.15,395904,0
+TRUP.US,D,20240313,000000,29,29.95,28.6207,29.18,277314,0
+TRUP.US,D,20240314,000000,28.77,28.93,26.7,27.36,623580,0
+TRUP.US,D,20240315,000000,27.16,28.03,26.82,27.12,709230,0
+TRUP.US,D,20240318,000000,26.73,27.7,26.52,26.92,379389,0
+TRUP.US,D,20240319,000000,26.51,27.08,24.5,24.72,725670,0
+TRUP.US,D,20240320,000000,24.77,26.8299,24.77,26.34,843221,0
+TRUP.US,D,20240321,000000,26.85,26.85,25.52,25.8,439911,0
+TRUP.US,D,20240322,000000,25.51,26.19,24.89,25.65,757014,0
+TRUP.US,D,20240325,000000,25.61,26.12,25.51,26.08,293402,0
+TRUP.US,D,20240326,000000,26.96,28.34,26.35,27.1,1244512,0
+TRUP.US,D,20240327,000000,27.48,27.86,26.6,27.74,495862,0
+TRUP.US,D,20240328,000000,27.14,28.97,27.14,27.61,557027,0
+TRUP.US,D,20240401,000000,27.97,28.24,26.68,27.39,555857,0
+TRUP.US,D,20240402,000000,26.56,27.5,25.98,26.15,473840,0
+TRUP.US,D,20240403,000000,25.46,26.81,25.44,26.4,428303,0
+TRUP.US,D,20240404,000000,26.71,27.76,25.44,25.51,403394,0
+TRUP.US,D,20240405,000000,25.13,26.11,24.1,26.1,543164,0
+TRUP.US,D,20240408,000000,25.75,26.67,25.495,25.9,328086,0
+TRUP.US,D,20240409,000000,26.14,26.52,25.43,25.75,372337,0
+TRUP.US,D,20240410,000000,24.74,25.63,24.45,24.81,877368,0
+TRUP.US,D,20240411,000000,25.11,25.16,24.2,24.6,514984,0
+TRUP.US,D,20240412,000000,24.07,24.585,23.29,23.38,373590,0
+TRUP.US,D,20240415,000000,23.39,23.64,21.97,22.16,520967,0
+TRUP.US,D,20240416,000000,21.73,22.49,21.18,22.17,723110,0
+TRUP.US,D,20240417,000000,22.38,22.71,21.485,21.66,361483,0
+TRUP.US,D,20240418,000000,21.68,23.2,21.22,21.36,982292,0
+TRUP.US,D,20240419,000000,21.39,22.93,21.39,22.43,856710,0
+TRUP.US,D,20240422,000000,22.58,22.66,21.96,22.35,341237,0
+TRUP.US,D,20240423,000000,22.57,23.56,22.34,22.75,789093,0
+TRUP.US,D,20240424,000000,22.97,24.01,22.705,23.91,447589,0
+TRUP.US,D,20240425,000000,23.38,23.44,23.07,23.31,313963,0
+TRUP.US,D,20240426,000000,23.4,24.1797,23.3,24.12,210509,0
+TRUP.US,D,20240429,000000,24.21,24.65,23.8,24,341212,0
+TRUP.US,D,20240430,000000,23.6,24.5,22.23,22.5,373667,0
+TRUP.US,D,20240501,000000,22.59,24.68,22.4177,23.32,863065,0
+TRUP.US,D,20240502,000000,23.64,24.45,23.3,23.78,863911,0
+TRUP.US,D,20240503,000000,24,24.48,19.69,19.85,2330524,0
+TRUP.US,D,20240506,000000,20.05,22.795,20.05,22.51,1488679,0
+TRUP.US,D,20240507,000000,22.92,25.725,22.46,25.55,1465719,0
+TRUP.US,D,20240508,000000,24.79,25.13,22.9801,23.06,681058,0
+TRUP.US,D,20240509,000000,22.97,25.04,22.96,24.87,534873,0
+TRUP.US,D,20240510,000000,26.59,26.59,25.065,25.8,925620,0
+TRUP.US,D,20240513,000000,26.28,31.29,26,30.77,2801981,0
+TRUP.US,D,20240514,000000,32.26,35.495,30.77,31.3,2664607,0
+TRUP.US,D,20240515,000000,31.97,31.97,26.41,28.33,1909773,0
+TRUP.US,D,20240516,000000,32.348,34.75,30.2811,32.82,2046775,0
+TRUP.US,D,20240517,000000,32.7,33.2499,29.98,30.24,985999,0
+TRUP.US,D,20240520,000000,30.16,30.7,29.71,30.04,1079696,0
+TRUP.US,D,20240521,000000,29.72,30.35,28.93,29.89,1036974,0
+TRUP.US,D,20240522,000000,29.67,31.15,29,29.19,548971,0
+TRUP.US,D,20240523,000000,29.29,29.675,27.71,28.16,835969,0
+TRUP.US,D,20240524,000000,28.51,29.08,27.99,28.95,367773,0
+TRUP.US,D,20240528,000000,28.96,29,27.21,27.94,655694,0
+TRUP.US,D,20240529,000000,27.72,29.09,27,29.01,413769,0
+TRUP.US,D,20240530,000000,29.35,30.3,29.03,29.9,322648,0
+TRUP.US,D,20240531,000000,30.24,30.63,29.43,29.87,365177,0
+TRUP.US,D,20240603,000000,30.67,30.96,27.97,28.11,511543,0
+TRUP.US,D,20240604,000000,27.16,28.79,27.16,28.76,380023,0
+TRUP.US,D,20240605,000000,28.96,29.8444,28.2,28.76,339584,0
+TRUP.US,D,20240606,000000,28.12,29.67,27.795,29.62,361016,0
+TRUP.US,D,20240607,000000,29.2,29.38,27.25,27.91,465376,0
+TRUP.US,D,20240610,000000,27.75,28.305,27.46,28.02,383021,0
+TRUP.US,D,20240611,000000,27.73,28.62,27.18,28.42,371172,0
+TRUP.US,D,20240612,000000,29.68,30.77,27.37,27.5,454316,0
+TRUP.US,D,20240613,000000,27.6,27.62,26.67,27.2,444668,0
+TRUP.US,D,20240614,000000,26.78,27.22,26.01,26.53,353410,0
+TRUP.US,D,20240617,000000,26.21,27.2,25.9,26.4,666705,0
+TRUP.US,D,20240618,000000,26.51,27.97,26.28,27.71,367356,0
+TRUP.US,D,20240620,000000,27.78,27.88,26.665,27.53,398297,0
+TRUP.US,D,20240621,000000,27.42,28.165,26.89,27.71,525596,0
+TRUP.US,D,20240624,000000,27.66,27.99,26.9,27.2,438318,0
+TRUP.US,D,20240625,000000,27.01,28.42,26.27,28.4,424850,0
+TRUP.US,D,20240626,000000,28.39,29.78,28.035,29.74,552705,0
+TRUP.US,D,20240627,000000,29.94,30.48,27.94,29.66,1017173,0
+TRUP.US,D,20240628,000000,29.83,30.19,28.06,29.4,1009363,0
+TRUP.US,D,20240701,000000,29.6,30.25,28.6,28.67,457829,0
+TRUP.US,D,20240702,000000,28.62,28.97,26.96,27.75,633636,0
+TRUP.US,D,20240703,000000,27.73,29.125,27.64,28.8,303573,0
+TRUP.US,D,20240705,000000,28.58,28.93,27.94,28.68,232770,0
+TRUP.US,D,20240708,000000,28.99,29.935,28.73,29,418560,0
+TRUP.US,D,20240709,000000,28.97,29.13,27.54,27.67,295271,0
+TRUP.US,D,20240710,000000,27.94,28.745,27.4,28.68,313108,0
+TRUP.US,D,20240711,000000,29.96,30.9974,28.73,30.37,534732,0
+TRUP.US,D,20240712,000000,30.84,32.86,30.74,31.3,622859,0
+TRUP.US,D,20240715,000000,31.68,33.34,31.05,32.77,507126,0
+TRUP.US,D,20240716,000000,33.33,34.81,32.51,34.49,771336,0
+TRUP.US,D,20240717,000000,33.87,35.79,32.31,35.31,704804,0
+TRUP.US,D,20240718,000000,34.97,35.52,32.28,33.08,736101,0
+TRUP.US,D,20240719,000000,34.03,34.48,32.64,32.95,572122,0
+TRUP.US,D,20240722,000000,33.95,34.19,32.34,33.9,511903,0
+TRUP.US,D,20240723,000000,33.79,34.8,33.55,33.92,816481,0
+TRUP.US,D,20240724,000000,33.63,33.84,31.64,32.53,591354,0
+TRUP.US,D,20240725,000000,32.42,34.97,32.4,34.38,643820,0
+TRUP.US,D,20240726,000000,35,36.76,34.82,35.97,719255,0
+TRUP.US,D,20240729,000000,36.39,36.53,35.3,35.93,427596,0
+TRUP.US,D,20240730,000000,36.33,38.1396,35.62,37.37,948116,0
+TRUP.US,D,20240731,000000,37.43,37.95,35.9,37.06,483306,0
+TRUP.US,D,20240801,000000,37.31,37.73,34.62,34.99,534536,0
+TRUP.US,D,20240802,000000,33.5,33.82,32.36,33.72,570547,0
+TRUP.US,D,20240805,000000,30.55,36.23,29.7,35.64,1891380,0
+TRUP.US,D,20240806,000000,35.57,35.57,32.3001,34.5,1278076,0
+TRUP.US,D,20240807,000000,34.58,35.19,32.715,33.66,1104758,0
+TRUP.US,D,20240808,000000,33.91,35.235,33.49,35.03,669471,0
+TRUP.US,D,20240809,000000,36.4,38.7999,33.84,38.3,1252686,0
+TRUP.US,D,20240812,000000,37.43,39.37,36.095,38.92,852671,0
+TRUP.US,D,20240813,000000,39.1,41.43,38.28,40.89,802821,0
+TRUP.US,D,20240814,000000,41.49,42.52,40.16,41.04,1339021,0
+TRUP.US,D,20240815,000000,41.57,44.06,41.23,43.29,762490,0
+TRUP.US,D,20240816,000000,43.12,43.585,41.12,42.52,672667,0
+TRUP.US,D,20240819,000000,42.84,44.1,42.205,43.33,390949,0
+TRUP.US,D,20240820,000000,42.82,43.56,42.54,43.24,385701,0
+TRUP.US,D,20240821,000000,44.01,46.96,43.7243,45.71,777322,0
+TRUP.US,D,20240822,000000,45.72,46.075,44.5,45.39,465913,0
+TRUP.US,D,20240823,000000,45.11,47.27,45.11,46.63,433115,0
+TRUP.US,D,20240826,000000,46.54,48.85,46.28,48.57,645531,0
+TRUP.US,D,20240827,000000,48.32,48.56,47.14,47.21,809269,0
+TRUP.US,D,20240828,000000,46.8,48.36,45.68,46.55,460772,0
+TRUP.US,D,20240829,000000,46.61,47.63,45.95,47.23,323294,0
+TRUP.US,D,20240830,000000,47.79,48.66,45.55,45.73,386117,0
+TRUP.US,D,20240903,000000,44.66,45.95,42.79,43.39,502805,0
+TRUP.US,D,20240904,000000,43.8,46.515,43.245,44.88,387302,0
+TRUP.US,D,20240905,000000,44.89,45.01,43.42,43.67,340575,0
+TRUP.US,D,20240906,000000,43.92,44.7,43.38,43.72,522203,0
+TRUP.US,D,20240909,000000,43.72,44,42.35,42.87,432104,0
+TRUP.US,D,20240910,000000,43.01,43.82,42.4758,43.6,311691,0
+TRUP.US,D,20240911,000000,43.07,43.5,41.9401,42.89,336710,0
+TRUP.US,D,20240912,000000,43.37,45.89,42.28,44.57,376894,0
+TRUP.US,D,20240913,000000,45.4,47.239,44.935,47.08,1077178,0
+TRUP.US,D,20240916,000000,47.34,47.4,43.85,46.55,697067,0
+TRUP.US,D,20240917,000000,47.19,48.43,45.88,46.55,631193,0
+TRUP.US,D,20240918,000000,46.8,49.14,45.15,45.81,837454,0
+TRUP.US,D,20240919,000000,47.22,47.22,41.58,42,945908,0
+TRUP.US,D,20240920,000000,43.12,44.65,42.115,42.8,1785088,0
+TRUP.US,D,20240923,000000,42.34,43.6225,41.57,42.26,441052,0
+TRUP.US,D,20240924,000000,42.31,42.99,41.475,42.35,379587,0
+TRUP.US,D,20240925,000000,42.49,42.49,40.92,42.05,387321,0
+TRUP.US,D,20240926,000000,42.79,43.485,41.84,42.72,446036,0
+TRUP.US,D,20240927,000000,43.59,43.59,42.57,42.7,288503,0
+TRUP.US,D,20240930,000000,42.91,45.4,41.83,41.98,677152,0
+TRUP.US,D,20241001,000000,42.06,42.21,40.35,41.19,461397,0
+TRUP.US,D,20241002,000000,41.29,42.67,40.82,41.09,442709,0
+TRUP.US,D,20241003,000000,41.02,41.79,40.75,41.36,271431,0
+TRUP.US,D,20241004,000000,42.27,43.02,41.61,42.84,341556,0
+TRUP.US,D,20241007,000000,42.67,43.115,41.08,41.56,431628,0
+TRUP.US,D,20241008,000000,41.69,44.73,41.58,44.25,626848,0
+TRUP.US,D,20241009,000000,44.06,46.8,43.75,46.69,601139,0
+TRUP.US,D,20241010,000000,46.5,47.81,46.0875,47.06,546653,0
+TRUP.US,D,20241011,000000,46.8,49.67,46.8,49.03,438675,0
+TRUP.US,D,20241014,000000,49.5,51.48,49.35,50.52,528214,0
+TRUP.US,D,20241015,000000,50.2,52.22,50.2,50.89,778127,0
+TRUP.US,D,20241016,000000,50.95,54.08,50.69,53.5,758283,0
+TRUP.US,D,20241017,000000,53.37,55.635,53.03,55.48,1025156,0
+TRUP.US,D,20241018,000000,55.61,55.74,54.415,54.84,1441819,0
+TRUP.US,D,20241021,000000,54.82,55.12,52.83,53.91,410009,0
+TRUP.US,D,20241022,000000,53.73,53.73,52.23,52.6,311415,0
+TRUP.US,D,20241023,000000,52.15,52.84,51.29,52.67,388836,0
+TRUP.US,D,20241024,000000,53.16,54.145,52.12,53.07,504772,0
+TRUP.US,D,20241025,000000,53.71,54.18,52.99,53.61,302942,0
+TRUP.US,D,20241028,000000,54.28,55.575,53.27,54.48,845340,0
+TRUP.US,D,20241029,000000,53.51,54.46,53.01,53.25,382098,0
+TRUP.US,D,20241030,000000,52.83,55.27,52.63,55.12,771784,0
+TRUP.US,D,20241031,000000,52.36,57.9,51.51,54.78,859928,0
+TRUP.US,D,20241101,000000,54.78,56.88,54.06,54.56,708745,0
+TRUP.US,D,20241104,000000,54.24,54.445,49.89,50.05,887364,0
+TRUP.US,D,20241105,000000,50.59,52.33,50.0734,51.14,531276,0
+TRUP.US,D,20241106,000000,54.23,55,49.61,50.21,866042,0
+TRUP.US,D,20241107,000000,49.73,50.1,48.42,48.92,469677,0
+TRUP.US,D,20241108,000000,49.22,51,48.765,50.49,704826,0
+TRUP.US,D,20241111,000000,51.82,53.76,51.55,52.41,714059,0
+TRUP.US,D,20241112,000000,51.9,54.59,51.84,53.75,1571920,0
+TRUP.US,D,20241113,000000,54.87,55.8761,51.24,52.52,611878,0
+TRUP.US,D,20241114,000000,52.54,53.28,52.06,52.24,309213,0
+TRUP.US,D,20241115,000000,52.47,53.04,51.475,52.76,540090,0
+TRUP.US,D,20241118,000000,52.83,52.83,50.11,50.71,486120,0
+TRUP.US,D,20241119,000000,49.95,52.9999,49.95,52.96,835025,0
+TRUP.US,D,20241120,000000,53.05,54.7,51.49,51.82,394542,0
+TRUP.US,D,20241121,000000,52.08,54.13,50.75,52.65,484931,0
+TRUP.US,D,20241122,000000,52.57,56.08,52.57,53.6,675363,0
+TRUP.US,D,20241125,000000,53.08,55.2121,52.245,53.46,583204,0
+TRUP.US,D,20241126,000000,52.61,55.55,51.05,54.35,357290,0
+TRUP.US,D,20241127,000000,54.71,56.4,53.26,53.5,365039,0
+TRUP.US,D,20241129,000000,53.48,53.71,52.4,53.31,288859,0
+TRUP.US,D,20241202,000000,53.41,53.67,50.72,53.65,720882,0
+TRUP.US,D,20241203,000000,53.65,54.685,51.6,54.63,440135,0
+TRUP.US,D,20241204,000000,54.63,55.85,53.92,55.72,586422,0
+TRUP.US,D,20241205,000000,56.17,56.23,51.52,51.59,704298,0
+TRUP.US,D,20241206,000000,51.49,53.91,50.66,53.46,459460,0
+TRUP.US,D,20241209,000000,54.03,56.325,52.2,56.01,619695,0
+TRUP.US,D,20241210,000000,54.91,57.39,52.63,53.99,791805,0
+TRUP.US,D,20241211,000000,54.19,55.58,53.92,54.72,351952,0
+TRUP.US,D,20241212,000000,54.84,56.24,52.9801,53.41,443880,0
+TRUP.US,D,20241213,000000,53.82,55.26,52.135,52.73,319675,0
+TRUP.US,D,20241216,000000,53.23,55.96,53.16,54.15,537928,0
+TRUP.US,D,20241217,000000,53.68,54,51.64,53.77,472148,0
+TRUP.US,D,20241218,000000,54.22,55.21,49.09,49.79,386166,0
+TRUP.US,D,20241219,000000,50.77,51.6,49.49,49.57,338773,0
+TRUP.US,D,20241220,000000,48.64,51.97,48,50.73,1497332,0
+TRUP.US,D,20241223,000000,50.73,50.73,49.005,49.75,380766,0
+TRUP.US,D,20241224,000000,50.09,51.08,49.5,51,137051,0
+TRUP.US,D,20241226,000000,50.84,51.145,49.55,50.92,238899,0
+TRUP.US,D,20241227,000000,50.92,50.93,48.74,49.73,441048,0
+TRUP.US,D,20241230,000000,49.07,49.64,47.8,48.89,402524,0
+TRUP.US,D,20241231,000000,49.11,50.04,47.83,48.2,672732,0
+TRUP.US,D,20250102,000000,48.46,49.41,46.67,48.2,732541,0
+TRUP.US,D,20250103,000000,48.56,50.425,48.095,49.58,355438,0
+TRUP.US,D,20250106,000000,50.1,50.17,47.85,48.72,1076315,0
+TRUP.US,D,20250107,000000,48.78,49.625,46.5,47.47,613362,0
+TRUP.US,D,20250108,000000,46.35,46.83,44.05,46.58,980848,0
+TRUP.US,D,20250110,000000,45.18,45.625,43.545,43.95,570136,0
+TRUP.US,D,20250113,000000,42.48,43.61,42.33,43.54,561922,0
+TRUP.US,D,20250114,000000,44.05,45.05,43.35,43.65,412853,0
+TRUP.US,D,20250115,000000,45.89,47.86,45.375,47.24,790914,0
+TRUP.US,D,20250116,000000,47.34,49.59,47.34,48.51,459830,0
+TRUP.US,D,20250117,000000,49.52,49.52,47.45,47.63,262514,0
+TRUP.US,D,20250121,000000,48.28,48.3,46.1,47.39,587775,0
+TRUP.US,D,20250122,000000,47.41,47.98,46.3,46.52,485246,0
+TRUP.US,D,20250123,000000,49.18,49.254,46.5226,48.29,582696,0
+TRUP.US,D,20250124,000000,48.24,50.51,48.08,48.9,433178,0
+TRUP.US,D,20250127,000000,48.18,50.47,48.03,49.87,401917,0
+TRUP.US,D,20250128,000000,49.94,50.06,47.795,48.69,336780,0
+TRUP.US,D,20250129,000000,48.46,48.7973,47,47.69,306425,0
+TRUP.US,D,20250130,000000,48.23,49.14,47.56,47.87,343479,0
+TRUP.US,D,20250131,000000,48.36,49.14,46.83,47.44,387792,0
+TRUP.US,D,20250203,000000,45.93,47.23,45.4,46.95,471440,0
+TRUP.US,D,20250204,000000,46.66,47.66,46.54,47.33,248603,0
+TRUP.US,D,20250205,000000,47.76,47.76,46.46,47.04,363826,0
+TRUP.US,D,20250206,000000,47.42,47.42,44.72,46.01,647458,0
+TRUP.US,D,20250207,000000,46.17,46.9702,45.5,45.99,327485,0
+TRUP.US,D,20250210,000000,46.38,47.45,45.72,46.75,361904,0
+TRUP.US,D,20250211,000000,46.3,47.06,44.94,45.23,530901,0
+TRUP.US,D,20250212,000000,44.26,46.4,44.26,46.33,505462,0
+TRUP.US,D,20250213,000000,46.77,49.22,45.96,49.03,434162,0
+TRUP.US,D,20250214,000000,49.51,50.01,48.87,49.63,417004,0
+TRUP.US,D,20250218,000000,50.66,50.66,47.68,48.69,632524,0
+TRUP.US,D,20250219,000000,48.54,48.97,47.32,47.51,674426,0
+TRUP.US,D,20250220,000000,40.45,40.7593,33.89,35.4,3342140,0
+TRUP.US,D,20250221,000000,36.175,36.8,32.75,32.95,1785173,0
+TRUP.US,D,20250224,000000,33.07,33.48,31.25,33.4,1205659,0
+TRUP.US,D,20250225,000000,33.29,34.84,33.1401,34.12,985224,0
+TRUP.US,D,20250226,000000,33.85,34.83,33.47,33.84,709420,0
+TRUP.US,D,20250227,000000,34.12,34.82,33.34,33.59,667341,0
+TRUP.US,D,20250228,000000,33.24,34.605,33.24,34.54,580967,0
+TRUP.US,D,20250303,000000,35,35.080675,32.28,32.4,1450150,0
+TRUP.US,D,20250304,000000,31.39,34.075,31.1652,33.09,783951,0
+TRUP.US,D,20250305,000000,33,34.165,32.51,33.88,654627,0
+TRUP.US,D,20250306,000000,33.17,34.65,31.63,32.66,699514,0
+TRUP.US,D,20250307,000000,32.26,33.48,32.04,32.97,1080704,0
+TRUP.US,D,20250310,000000,32.16,33.29,31.76,32.46,1155073,0
+TRUP.US,D,20250311,000000,32.93,33.74,32.29,33.2,586403,0
+TRUP.US,D,20250312,000000,33.53,34.3,32.3375,34.09,512422,0
+TRUP.US,D,20250313,000000,34.2,34.54,33,33.58,650752,0
+TRUP.US,D,20250314,000000,34,35.79,33.77,35.26,520032,0
+TRUP.US,D,20250317,000000,34.9,36.615,34.9,36.1,513273,0
+TRUP.US,D,20250318,000000,35.67,36.11,35.175,35.83,501919,0
+TRUP.US,D,20250319,000000,35.73,38.12,35.58,37.67,608400,0
+TRUP.US,D,20250320,000000,37.005,37.94,36.71,36.78,376212,0
+TRUP.US,D,20250321,000000,36.4,37.34,35.86,37,487452,0
+TRUP.US,D,20250324,000000,36.8,38.71,36.68,38.61,457442,0
+TRUP.US,D,20250325,000000,38.34,38.83,37.72,37.8,440249,0
+TRUP.US,D,20250326,000000,38,38.8,37.4801,37.9,350747,0
+TRUP.US,D,20250327,000000,37.9,38.46,37.44,38.23,380261,0
+TRUP.US,D,20250328,000000,38.29,38.29,35.78,36.25,443337,0
+TRUP.US,D,20250331,000000,35.69,37.43,35.06,37.27,601483,0
+TRUP.US,D,20250401,000000,37.34,37.71,36.41,36.99,402306,0
+TRUP.US,D,20250402,000000,36.44,37.7,36.44,37.26,534188,0
+TRUP.US,D,20250403,000000,35.26,36.63,34.96,34.99,629571,0
+TRUP.US,D,20250404,000000,33.52,34.81,32.08,34.34,868522,0
+TRUP.US,D,20250407,000000,32.42,35.885,31,34.45,990049,0
+TRUP.US,D,20250408,000000,35.74,36.11,32.2,32.91,847983,0
+TRUP.US,D,20250409,000000,33.47,39.09,32.9171,37.74,1387004,0
+TRUP.US,D,20250410,000000,36.61,36.965,34.36,34.97,910795,0
+TRUP.US,D,20250411,000000,34.46,35.655,33.535,35.62,612520,0
+TRUP.US,D,20250414,000000,36.36,36.9,34.79,35.45,526702,0
+TRUP.US,D,20250415,000000,35.59,36.38,34.39,34.72,360397,0
+TRUP.US,D,20250416,000000,34.44,35,33.525,34.18,548131,0
+TRUP.US,D,20250417,000000,34.2,35.05,33.4,34.72,379360,0
+TRUP.US,D,20250421,000000,33.97,34.66,32.495,34.01,483884,0
+TRUP.US,D,20250422,000000,34.69,35.43,34.32,34.98,588673,0
+TRUP.US,D,20250423,000000,36.22,37.38,35.14,35.68,551753,0
+TRUP.US,D,20250424,000000,35.52,37,35.52,36.74,451824,0
+TRUP.US,D,20250425,000000,36.43,36.66,35.7,36.22,781803,0
+TRUP.US,D,20250428,000000,36.6,37.69,36.27,37.6,531926,0
+TRUP.US,D,20250429,000000,37.6,38.81,37.115,37.82,491549,0
+TRUP.US,D,20250430,000000,36.76,36.87,35.52,36.6,521432,0
+TRUP.US,D,20250501,000000,37.03,37.195,36.21,36.44,800144,0
+TRUP.US,D,20250502,000000,40.73,45.65,39.91,45,1622127,0
+TRUP.US,D,20250505,000000,44.79,45.895,44.56,44.81,960255,0
+TRUP.US,D,20250506,000000,44.25,45.86,44.06,44.73,571814,0
+TRUP.US,D,20250507,000000,44.88,46.195,44.28,44.6,608783,0
+TRUP.US,D,20250508,000000,45.23,45.32,44.01,44.06,541772,0
+TRUP.US,D,20250509,000000,44.03,44.655,43.52,44.27,360833,0
+TRUP.US,D,20250512,000000,46,46.44,44.245,45.02,502964,0
+TRUP.US,D,20250513,000000,45.12,46.46,45.12,45.59,451819,0
+TRUP.US,D,20250514,000000,45.74,46.54,45.55,45.73,404596,0
+TRUP.US,D,20250515,000000,45.83,46.185,45,45.43,559013,0
+TRUP.US,D,20250516,000000,45.41,47.77,44.8,46.77,725876,0
+TRUP.US,D,20250519,000000,45.61,46.3,45.53,46.15,456954,0
+TRUP.US,D,20250520,000000,45.85,46.1,45.17,45.3,352040,0
+TRUP.US,D,20250521,000000,44.22,45.13,43.68,44.12,605115,0
+TRUP.US,D,20250522,000000,43.88,44.77,43.86,44.18,322557,0
+TRUP.US,D,20250523,000000,42.77,44.76,42.71,44.54,389512,0
+TRUP.US,D,20250527,000000,45.53,47.91,45.0379,47.775,498737,0
+TRUP.US,D,20250528,000000,47.78,48.19,46.6424,47.94,376704,0
+TRUP.US,D,20250529,000000,48.87,48.87,47.48,48.15,495255,0
+TRUP.US,D,20250530,000000,47.48,48.2,46.91,47.19,780399,0
+TRUP.US,D,20250602,000000,46.71,47.07,44.18,46.73,772775,0
+TRUP.US,D,20250603,000000,46.72,49.67,46.36,49.38,651398,0
+TRUP.US,D,20250604,000000,49.61,50.19,48.045,48.15,491878,0
+TRUP.US,D,20250605,000000,48.15,49.05,47.365,47.58,395579,0
+TRUP.US,D,20250606,000000,48.89,49.725,48.23,49.46,363407,0
+TRUP.US,D,20250609,000000,50,51.13,49.09,51.02,431957,0
+TRUP.US,D,20250610,000000,51.03,52.31,50.815,52.13,565218,0
+TRUP.US,D,20250611,000000,52.29,52.5,51.29,51.72,442640,0
+TRUP.US,D,20250612,000000,51.54,52.01,50.44,50.6,357194,0
+TRUP.US,D,20250613,000000,49.06,51.35,48.34,50.83,326299,0
+TRUP.US,D,20250616,000000,51.41,53,50.49,52.89,390824,0
+TRUP.US,D,20250617,000000,52.52,54.1,52.35,53.04,625215,0
+TRUP.US,D,20250618,000000,52.91,55.23,52.54,54.71,394772,0
+TRUP.US,D,20250620,000000,55.28,56.775,55.28,56.05,696688,0
+TRUP.US,D,20250623,000000,55.17,56.61,54.58,56.445,348124,0
+TRUP.US,D,20250624,000000,56.775,57.34,56.03,56.45,284205,0
+TRUP.US,D,20250625,000000,56.75,56.89,55.19,55.25,335574,0
+TRUP.US,D,20250626,000000,55.32,57.5,54.5848,56.24,585769,0
+TRUP.US,D,20250627,000000,56.61,57.885,55.78,56,1543615,0
+TRUP.US,D,20250630,000000,56.57,57.35,54.56,55.35,791742,0
+TRUP.US,D,20250701,000000,54.85,55.735,54.04,54.1,814342,0
+TRUP.US,D,20250702,000000,54.16,54.84,51.56,51.96,663876,0
+TRUP.US,D,20250703,000000,52.89,53.805,52.01,52.84,630495,0
+TRUP.US,D,20250707,000000,52.28,52.965,51.44,51.88,639092,0
+TRUP.US,D,20250708,000000,51.96,53.24,51.07,52.45,525969,0
+TRUP.US,D,20250709,000000,52.21,53.61,51.2,53.13,726706,0
+TRUP.US,D,20250710,000000,52.14,52.36,50.21,50.67,532358,0
+TRUP.US,D,20250711,000000,50.31,51.27,48.81,49.76,392992,0
+TRUP.US,D,20250714,000000,49.98,51.355,49.2643,50.86,649601,0
+TRUP.US,D,20250715,000000,50.67,50.95,49.71,49.81,350230,0
+TRUP.US,D,20250716,000000,50.22,50.68,49.22,50.26,496202,0
+TRUP.US,D,20250717,000000,50.17,51.4025,49.66,50.73,337599,0
+TRUP.US,D,20250718,000000,51.3,51.765,50.81,51.16,503770,0
+TRUP.US,D,20250721,000000,51.25,51.405,49.39,49.57,279419,0
+TRUP.US,D,20250722,000000,49.45,50.9,48.6952,50.16,529595,0
+TRUP.US,D,20250723,000000,50.51,51.89,50.4,50.61,558110,0
+TRUP.US,D,20250724,000000,50.23,50.295,48.52,49.02,450049,0
+TRUP.US,D,20250725,000000,49.47,49.93,48.75,49.81,300837,0
+TRUP.US,D,20250728,000000,50.21,51.91,49.01,49.61,407580,0
+TRUP.US,D,20250729,000000,50.2,50.2,48.31,48.32,445051,0
+TRUP.US,D,20250730,000000,48.66,48.66,46.93,47.58,410103,0
+TRUP.US,D,20250731,000000,47.34,48.71,47,47.41,427592,0
+TRUP.US,D,20250801,000000,46.94,47.41,45.64,46.21,551932,0
+TRUP.US,D,20250804,000000,46.92,47.79,45.91,47.3,571153,0
+TRUP.US,D,20250805,000000,47.92,49.115,47.465,47.93,631863,0
+TRUP.US,D,20250806,000000,48.3,49.05,47.135,48.63,443995,0
+TRUP.US,D,20250807,000000,49.03,49.8,47.975,48.75,861909,0
+TRUP.US,D,20250808,000000,57,57,48.29,48.81,1388528,0
+TRUP.US,D,20250811,000000,48.66,50.61,48.57,49.49,747069,0
+TRUP.US,D,20250812,000000,49.93,51.29,49.25,50.66,578992,0
+TRUP.US,D,20250813,000000,50.9,51.7751,50.04,50.46,627926,0
+TRUP.US,D,20250814,000000,49.7,50.06,49.04,49.49,456825,0
+TRUP.US,D,20250815,000000,49.68,49.905,48.38,48.61,506081,0
+TRUP.US,D,20250818,000000,48.4,49.26,48.36,48.59,513255,0
+TRUP.US,D,20250819,000000,48.48,48.78,47.27,47.98,484807,0
+TRUP.US,D,20250820,000000,47.98,47.98,47.185,47.75,428590,0
+TRUP.US,D,20250821,000000,47.5,48.25,47.25,47.73,380885,0
+TRUP.US,D,20250822,000000,47.73,48.48,46.49,46.63,483502,0
+TRUP.US,D,20250825,000000,46.87,47.025,45.78,45.83,599291,0
+TRUP.US,D,20250826,000000,45.76,46.865,45.16,46.46,444300,0
+TRUP.US,D,20250827,000000,46.34,46.865,46.125,46.35,323909,0
+TRUP.US,D,20250828,000000,46.44,46.89,46.05,46.22,628156,0
+TRUP.US,D,20250829,000000,46.37,46.86,46,46.36,536451,0
+TRUP.US,D,20250902,000000,45.67,45.9,43.86,45.2,479147,0
+TRUP.US,D,20250903,000000,45.06,45.5,44.1,44.18,397025,0
+TRUP.US,D,20250904,000000,44.25,44.96,43.96,44.65,464973,0
+TRUP.US,D,20250905,000000,44.67,45.29,43.53,44.09,355285,0
+TRUP.US,D,20250908,000000,44.03,44.03,42.55,43.38,400163,0
+TRUP.US,D,20250909,000000,43.5,43.7,42.58,42.74,298857,0
+TRUP.US,D,20250910,000000,42.63,43.2,42.145,43.16,410471,0
+TRUP.US,D,20250911,000000,43.01,43.84,43.01,43.46,338028,0
+TRUP.US,D,20250912,000000,43.44,43.84,42.96,43.5,388505,0
+TRUP.US,D,20250915,000000,43.82,45.11,43.68,44.73,470113,0
+TRUP.US,D,20250916,000000,44.79,45.18,43.83,44.47,457016,0
+TRUP.US,D,20250917,000000,44.54,45.68,44.46,45.1,444194,0
+TRUP.US,D,20250918,000000,45.22,46.43,44.78,44.81,825200,0
+TRUP.US,D,20250919,000000,44.85,45.35,43.9535,45.19,675680,0
+TRUP.US,D,20250922,000000,45.03,45.15,44.265,44.63,328095,0
+TRUP.US,D,20250923,000000,44.58,45.69,44.035,44.18,508626,0
+TRUP.US,D,20250924,000000,43.99,44.81,42.36,42.41,303203,0
+TRUP.US,D,20250925,000000,42.06,42.95,41.21,42.94,426860,0
+TRUP.US,D,20250926,000000,42.86,44.15,42.68,43.67,322258,0
+TRUP.US,D,20250929,000000,43.74,44.32,43.275,43.82,294765,0
+TRUP.US,D,20250930,000000,43.5,44.05,42.485,43.28,335457,0
+TRUP.US,D,20251001,000000,43.09,43.89,43,43.44,295917,0
+TRUP.US,D,20251002,000000,43.44,43.61,42.61,43.26,249795,0
+TRUP.US,D,20251003,000000,43.45,43.84,43.075,43.48,409668,0
+TRUP.US,D,20251006,000000,43.48,43.5,41.52,42.06,354165,0
+TRUP.US,D,20251007,000000,42.01,43.03,41.9501,42.3,553294,0
+TRUP.US,D,20251008,000000,42.3,42.75,41.83,42.32,287845,0
+TRUP.US,D,20251009,000000,42.29,42.66,41.86,42.28,204154,0
+TRUP.US,D,20251010,000000,42.59,42.77,41.25,41.315,548232,0
+TRUP.US,D,20251013,000000,41.59,41.7,40.18,41.26,327081,0
+TRUP.US,D,20251014,000000,41.04,42.39,40.66,41.82,350183,0
+TRUP.US,D,20251015,000000,41.81,43.01,41.81,42.62,373816,0
+TRUP.US,D,20251016,000000,42.47,42.7,42,42.45,451955,0
+TRUP.US,D,20251017,000000,42.56,43.36,41.96,42.9,566357,0
+TRUP.US,D,20251020,000000,43.24,44.07,42.93,44.01,410408,0
+TRUP.US,D,20251021,000000,43.88,44.75,43.84,44.02,252215,0
+TRUP.US,D,20251022,000000,43.65,44.3,43.4,43.63,340831,0
+TRUP.US,D,20251023,000000,43.55,44.12,43.01,43.84,324185,0
+TRUP.US,D,20251024,000000,44.34,44.78,43.1,43.8,328362,0
+TRUP.US,D,20251027,000000,43.8,44.12,43.42,43.51,195454,0
+TRUP.US,D,20251028,000000,43.5,43.615,42.53,42.82,315774,0
+TRUP.US,D,20251029,000000,42.39,43.385,41.44,41.68,688484,0
+TRUP.US,D,20251030,000000,41.49,41.785,40.12,40.48,389345,0
+TRUP.US,D,20251031,000000,40.42,40.42,39.33,39.99,454982,0
+TRUP.US,D,20251103,000000,39.92,40.7,39.01,39.65,702944,0
+TRUP.US,D,20251104,000000,39.47,40.11,39.185,39.39,318940,0
+TRUP.US,D,20251105,000000,39.88,42.53,39.75,42.49,549494,0
+TRUP.US,D,20251106,000000,42.44,42.78,41.39,42.09,673989,0
+TRUP.US,D,20251107,000000,44.89,46.98,38.13,38.58,1261839,0
+TRUP.US,D,20251110,000000,38.31,40.69,36.74,39.33,632695,0
+TRUP.US,D,20251111,000000,39.35,39.97,38.64,39.02,346538,0
+TRUP.US,D,20251112,000000,39.35,39.59,38.56,38.91,395142,0
+TRUP.US,D,20251113,000000,38.91,39.61,38.01,39.39,512109,0
+TRUP.US,D,20251114,000000,38.91,38.98,37.27,37.74,424190,0
+TRUP.US,D,20251117,000000,37.73,37.9041,35.69,36.34,433760,0
+TRUP.US,D,20251118,000000,35.88,36.915,35.34,36.81,348319,0
+TRUP.US,D,20251119,000000,36.97,37.04,35.9001,36.07,258757,0
+TRUP.US,D,20251120,000000,36.62,37.14,35.01,35.07,437766,0
+TRUP.US,D,20251121,000000,35.12,36.33,34.61,35.9,742810,0
+TRUP.US,D,20251124,000000,35.86,36.62,34.95,35.4,428320,0
+TRUP.US,D,20251125,000000,35.31,35.9,34.74,35.36,459402,0
+TRUP.US,D,20251126,000000,35.42,35.79,35.03,35.08,510127,0
+TRUP.US,D,20251128,000000,35.18,35.3699,34.63,35.29,231384,0
+TRUP.US,D,20251201,000000,34.86,35.06,33.855,34.03,422499,0
+TRUP.US,D,20251202,000000,34.25,35.04,33.6785,34.84,438072,0
+TRUP.US,D,20251203,000000,35.17,36.95,35.095,36.24,507858,0
+TRUP.US,D,20251204,000000,36.35,37.82,35.99,37.03,466883,0
+TRUP.US,D,20251205,000000,36.73,37.53,36.29,36.93,529965,0
+TRUP.US,D,20251208,000000,37.11,37.58,36.625,37.28,566702,0
+TRUP.US,D,20251209,000000,37.13,38.7,37.13,38.41,442868,0
+TRUP.US,D,20251210,000000,38.4,38.6901,36.78,36.99,520245,0
+TRUP.US,D,20251211,000000,37.04,37.95,36.25,36.5,342565,0
+TRUP.US,D,20251212,000000,36.54,36.855,36.185,36.35,297840,0
+TRUP.US,D,20251215,000000,36.69,36.74,36.23,36.74,280024,0
+TRUP.US,D,20251216,000000,36.72,37.035,36.38,36.4,305330,0
+TRUP.US,D,20251217,000000,36.35,37.98,36.245,37.89,499011,0
+TRUP.US,D,20251218,000000,38.26,38.57,38.04,38.48,306092,0
+TRUP.US,D,20251219,000000,38.47,38.6075,37.46,38,827189,0
+TRUP.US,D,20251222,000000,37.98,38.86,37.98,38.05,238464,0
+TRUP.US,D,20251223,000000,38.11,38.11,37.34,37.79,173381,0
+TRUP.US,D,20251224,000000,37.71,37.79,37.345,37.43,93862,0
+TRUP.US,D,20251226,000000,37.43,37.97,36.8,37.75,233725,0
+TRUP.US,D,20251229,000000,37.55,37.925,37.3,37.74,227141,0
+TRUP.US,D,20251230,000000,37.73,38.465,37.51,38.17,369488,0
+TRUP.US,D,20251231,000000,37.99,38.47,36.98,37.37,517160,0
+TRUP.US,D,20260102,000000,37.37,37.45,36.73,37.2,349071,0
+TRUP.US,D,20260105,000000,37.03,37.7,36.08,36.25,470936,0
+TRUP.US,D,20260106,000000,36.06,36.57,34.46,36.5,738712,0
+TRUP.US,D,20260107,000000,36.53,36.6,34.97,35.78,294416,0
+TRUP.US,D,20260108,000000,35.61,36.505,35.61,36.08,359634,0
+TRUP.US,D,20260109,000000,35.98,36.535,35.39,35.96,225094,0
+TRUP.US,D,20260112,000000,35.96,36.65,35.64,36.61,200782,0
+TRUP.US,D,20260113,000000,36.74,36.96,35.115,35.38,284233,0
+TRUP.US,D,20260114,000000,35.03,35.5,32.775,34.04,585776,0
+TRUP.US,D,20260115,000000,34.02,34.64,33.66,33.91,295112,0
+TRUP.US,D,20260116,000000,33.73,33.74,32.39,32.44,354508,0
+TRUP.US,D,20260120,000000,32.36,32.65,30.85,31.22,608406,0
+TRUP.US,D,20260121,000000,31.34,32.02,30.91,31.75,478902,0
+TRUP.US,D,20260122,000000,31.9,33.63,31.9,32.45,317677,0
+TRUP.US,D,20260123,000000,32.4,32.97,32.01,32.82,256562,0
+TRUP.US,D,20260126,000000,32.9,33.075,32.295,32.41,189452,0
+TRUP.US,D,20260127,000000,32.98,32.98,31.19,31.76,452661,0
+TRUP.US,D,20260128,000000,31.67,32.26,31.3,31.41,287430,0
+TRUP.US,D,20260129,000000,31.25,32.425,31.25,32.17,268930,0
+TRUP.US,D,20260130,000000,32.09,32.51,31.68,31.99,335337,0
+TRUP.US,D,20260202,000000,31.99,32.455,31.62,31.79,373080,0
+TRUP.US,D,20260203,000000,31.73,31.77,30.54,31.57,523971,0
+TRUP.US,D,20260204,000000,31.66,32.49,31.2701,32.34,463948,0
+TRUP.US,D,20260205,000000,32.32,33.97,31.855,33.33,959820,0
+TRUP.US,D,20260206,000000,33.22,33.99,32.64,33.17,459261,0
+TRUP.US,D,20260209,000000,33.23,33.725,32.47,32.75,444334,0
+TRUP.US,D,20260210,000000,33.37,34.42,33,33.09,457701,0
+TRUP.US,D,20260211,000000,33.41,33.88,31.86,32.33,767311,0
+TRUP.US,D,20260212,000000,32.56,33.21,31.16,32.14,900728,0
+TRUP.US,D,20260213,000000,30.18,30.84,27.3,27.96,1339496,0
+TRUP.US,D,20260217,000000,28.5,29.64,27.78,28.99,1208796,0
+TRUP.US,D,20260218,000000,29,29.23,27.94,28.82,853189,0
diff --git a/daily/us/nasdaq stocks/3/tsem.us.txt b/daily/us/nasdaq stocks/3/tsem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34f80e6b68a20e614182474c52f70c819475d508
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsem.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSEM.US,D,20050225,000000,26.4,26.4,25.65,26.1,769,0
+TSEM.US,D,20050228,000000,25.8,26.4,25.35,25.65,7146,0
+TSEM.US,D,20050301,000000,25.5,26.4,25.5,26.1,3322,0
+TSEM.US,D,20050302,000000,27.3,27.3,25.65,26.55,8566,0
+TSEM.US,D,20050303,000000,25.05,27,25.05,25.95,1719,0
+TSEM.US,D,20050304,000000,25.95,25.95,25.05,25.65,1490,0
+TSEM.US,D,20050307,000000,25.95,27,25.8,25.95,1918,0
+TSEM.US,D,20050308,000000,26.4,27,25.35,25.5,3424,0
+TSEM.US,D,20050309,000000,25.35,25.65,25.2,25.35,1869,0
+TSEM.US,D,20050310,000000,25.05,25.5,24.6,24.75,2753,0
+TSEM.US,D,20050311,000000,25.35,25.5,24,24.6,1160,0
+TSEM.US,D,20050314,000000,24,25.35,24,24.45,1284,0
+TSEM.US,D,20050315,000000,24.15,25.2,23.7,25.2,2291,0
+TSEM.US,D,20050316,000000,26.25,26.25,23.55,23.7,1102,0
+TSEM.US,D,20050317,000000,23.7,24.6,23.7,24.3,673,0
+TSEM.US,D,20050318,000000,23.4,24.15,22.65,23.4,2088,0
+TSEM.US,D,20050321,000000,22.8,23.25,20.4,22.05,4842,0
+TSEM.US,D,20050322,000000,22.8,23.4,22.05,22.5,1773,0
+TSEM.US,D,20050323,000000,22.95,23.4,21.9,23.1,1581,0
+TSEM.US,D,20050324,000000,22.65,23.1,22.05,23.1,1573,0
+TSEM.US,D,20050328,000000,23.4,24.75,23.4,24.6,5812,0
+TSEM.US,D,20050329,000000,25.2,26.25,24.6,25.05,6132,0
+TSEM.US,D,20050330,000000,25.65,26.7,25.65,26.7,3589,0
+TSEM.US,D,20050331,000000,27.3,27.9,26.25,26.55,7911,0
+TSEM.US,D,20050401,000000,27.6,27.75,26.85,27.3,3081,0
+TSEM.US,D,20050404,000000,26.55,26.55,24.15,26.1,1036,0
+TSEM.US,D,20050405,000000,26.85,27,25.05,25.05,800,0
+TSEM.US,D,20050406,000000,27,28.5,25.65,26.55,2457,0
+TSEM.US,D,20050407,000000,26.55,27,25.5,25.65,1481,0
+TSEM.US,D,20050408,000000,25.65,26.25,25.5,26.25,1820,0
+TSEM.US,D,20050411,000000,26.25,26.85,25.8,25.8,383,0
+TSEM.US,D,20050412,000000,25.5,25.5,23.4,25.2,1509,0
+TSEM.US,D,20050413,000000,25.8,25.8,23.55,23.55,614,0
+TSEM.US,D,20050414,000000,22.95,24.15,22.95,23.85,1412,0
+TSEM.US,D,20050415,000000,22.5,23.4,21.75,22.8,1393,0
+TSEM.US,D,20050418,000000,23.25,24.45,23.25,24,1380,0
+TSEM.US,D,20050419,000000,24.6,24.6,22.5,24.3,900,0
+TSEM.US,D,20050420,000000,24.6,24.6,22.5,23.4,2399,0
+TSEM.US,D,20050421,000000,24.75,27,24.75,25.35,4065,0
+TSEM.US,D,20050422,000000,24.9,26.55,24.15,26.55,1892,0
+TSEM.US,D,20050425,000000,25.5,26.55,25.05,25.35,589,0
+TSEM.US,D,20050426,000000,24.75,25.05,24.15,24.9,3661,0
+TSEM.US,D,20050427,000000,23.55,25.2,23.55,24.45,792,0
+TSEM.US,D,20050428,000000,24,24,23.7,23.85,236,0
+TSEM.US,D,20050429,000000,23.7,24.6,23.4,23.55,93,0
+TSEM.US,D,20050502,000000,24.15,25.05,24.15,24.75,51,0
+TSEM.US,D,20050503,000000,24.75,24.75,23.7,23.7,297,0
+TSEM.US,D,20050504,000000,24,24,23.85,24,40,0
+TSEM.US,D,20050505,000000,24.3,24.45,24,24.45,60,0
+TSEM.US,D,20050506,000000,24.9,25.2,24.45,25.05,963,0
+TSEM.US,D,20050509,000000,25.05,25.35,24,25.35,512,0
+TSEM.US,D,20050510,000000,25.05,25.05,24.15,24.75,489,0
+TSEM.US,D,20050511,000000,27,27.15,24.45,25.95,1953,0
+TSEM.US,D,20050512,000000,24,25.8,24,25.65,642,0
+TSEM.US,D,20050513,000000,25.65,26.55,25.65,25.65,348,0
+TSEM.US,D,20050516,000000,25.5,26.55,24.45,24.45,381,0
+TSEM.US,D,20050517,000000,23.85,24.75,23.85,24.6,664,0
+TSEM.US,D,20050518,000000,24.15,24.75,24.15,24.6,857,0
+TSEM.US,D,20050519,000000,25.35,26.1,24,24.3,940,0
+TSEM.US,D,20050520,000000,24,25.5,24,24.45,160,0
+TSEM.US,D,20050523,000000,24.45,25.05,24.45,24.45,462,0
+TSEM.US,D,20050524,000000,24.6,24.6,23.85,24,173,0
+TSEM.US,D,20050525,000000,23.4,25.95,23.4,25.2,713,0
+TSEM.US,D,20050526,000000,24.9,25.05,24,24.6,2735,0
+TSEM.US,D,20050527,000000,24.9,25.5,24.6,25.35,4455,0
+TSEM.US,D,20050531,000000,25.5,25.5,23.4,24.75,2106,0
+TSEM.US,D,20050601,000000,24.9,24.9,23.55,23.7,1798,0
+TSEM.US,D,20050602,000000,24.6,24.75,23.55,24.45,729,0
+TSEM.US,D,20050603,000000,24.9,24.9,24.45,24.45,277,0
+TSEM.US,D,20050606,000000,23.55,24.6,22.95,24.6,589,0
+TSEM.US,D,20050607,000000,24.6,24.6,24,24.3,87,0
+TSEM.US,D,20050608,000000,24.9,24.9,23.25,23.25,978,0
+TSEM.US,D,20050609,000000,23.25,24.3,23.25,23.85,1051,0
+TSEM.US,D,20050610,000000,24.15,25.05,24.15,25.05,222,0
+TSEM.US,D,20050613,000000,24.75,24.9,23.55,23.7,525,0
+TSEM.US,D,20050614,000000,23.7,24.45,23.55,23.7,892,0
+TSEM.US,D,20050615,000000,23.55,23.7,23.25,23.4,1005,0
+TSEM.US,D,20050616,000000,23.1,23.25,22.2,23.1,2370,0
+TSEM.US,D,20050617,000000,22.5,23.55,22.5,22.8,4244,0
+TSEM.US,D,20050620,000000,21.6,21.6,18.75,20.1,7067,0
+TSEM.US,D,20050621,000000,19.65,20.55,19.65,20.25,1449,0
+TSEM.US,D,20050622,000000,20.85,20.85,18.45,19.05,7952,0
+TSEM.US,D,20050623,000000,19.05,19.5,19.05,19.2,4275,0
+TSEM.US,D,20050624,000000,21,21,19.05,19.5,4919,0
+TSEM.US,D,20050627,000000,19.65,19.65,18.6,18.6,5632,0
+TSEM.US,D,20050628,000000,18.45,18.6,16.2,17.7,5210,0
+TSEM.US,D,20050629,000000,18,18,16.65,17.25,1868,0
+TSEM.US,D,20050630,000000,17.4,18.3,16.8,18.15,2175,0
+TSEM.US,D,20050701,000000,18.15,18.15,17.55,17.55,433,0
+TSEM.US,D,20050705,000000,18.45,19.2,18,18.15,2640,0
+TSEM.US,D,20050706,000000,18.45,19.05,18,18,610,0
+TSEM.US,D,20050707,000000,18,18.45,17.25,17.4,631,0
+TSEM.US,D,20050708,000000,18,18.6,17.7,18.15,1593,0
+TSEM.US,D,20050711,000000,19.05,20.7,18.75,18.75,4518,0
+TSEM.US,D,20050712,000000,19.2,19.5,17.7,18.3,4400,0
+TSEM.US,D,20050713,000000,18,18,17.7,17.85,1019,0
+TSEM.US,D,20050714,000000,17.85,19.05,17.85,18.9,2535,0
+TSEM.US,D,20050715,000000,18,19.05,17.7,18,2246,0
+TSEM.US,D,20050718,000000,17.4,19.2,17.4,18.45,1720,0
+TSEM.US,D,20050719,000000,17.7,18.9,17.7,18.45,3212,0
+TSEM.US,D,20050720,000000,17.7,18.6,17.7,18.45,542,0
+TSEM.US,D,20050721,000000,17.85,18.75,17.7,18.6,608,0
+TSEM.US,D,20050722,000000,18.75,19.5,17.85,18.15,665,0
+TSEM.US,D,20050725,000000,18.45,19.5,18.45,19.5,2969,0
+TSEM.US,D,20050726,000000,19.35,20.1,19.35,19.65,2421,0
+TSEM.US,D,20050727,000000,19.5,20.25,19.5,19.8,2302,0
+TSEM.US,D,20050728,000000,21,21,19.65,20.1,1133,0
+TSEM.US,D,20050729,000000,19.65,20.1,19.5,19.65,1338,0
+TSEM.US,D,20050801,000000,19.95,20.1,18.9,18.9,1063,0
+TSEM.US,D,20050802,000000,18.9,19.2,18.45,18.45,2257,0
+TSEM.US,D,20050803,000000,18.75,18.75,18.45,18.75,1898,0
+TSEM.US,D,20050804,000000,18.75,18.9,18.3,18.6,773,0
+TSEM.US,D,20050805,000000,19.2,19.35,18,18.3,1623,0
+TSEM.US,D,20050808,000000,18.3,18.75,18.3,18.75,80,0
+TSEM.US,D,20050809,000000,17.4,19.5,17.4,17.85,2289,0
+TSEM.US,D,20050810,000000,17.55,18,17.25,18,1316,0
+TSEM.US,D,20050811,000000,17.55,17.55,17.55,17.55,106,0
+TSEM.US,D,20050812,000000,17.25,18.9,17.25,17.55,1850,0
+TSEM.US,D,20050815,000000,17.25,18.15,17.25,17.4,1820,0
+TSEM.US,D,20050816,000000,17.25,17.4,17.25,17.4,943,0
+TSEM.US,D,20050817,000000,17.55,18.3,17.25,17.55,1320,0
+TSEM.US,D,20050818,000000,16.8,18.15,16.8,17.85,390,0
+TSEM.US,D,20050819,000000,17.25,18.15,17.1,18.15,240,0
+TSEM.US,D,20050822,000000,18,18,17.4,17.55,1726,0
+TSEM.US,D,20050823,000000,17.25,17.85,17.1,17.7,920,0
+TSEM.US,D,20050824,000000,16.8,17.7,16.8,17.25,275,0
+TSEM.US,D,20050825,000000,16.8,17.4,16.8,17.1,592,0
+TSEM.US,D,20050826,000000,17.1,17.55,16.95,17.55,3903,0
+TSEM.US,D,20050829,000000,18.75,19.2,17.7,18.75,5395,0
+TSEM.US,D,20050830,000000,13.8,19.35,13.8,18.15,2067,0
+TSEM.US,D,20050831,000000,18.15,19.05,17.85,19.05,853,0
+TSEM.US,D,20050901,000000,18.75,18.75,18.15,18.15,269,0
+TSEM.US,D,20050902,000000,18.9,19.05,17.7,17.7,364,0
+TSEM.US,D,20050906,000000,17.85,18.15,17.85,17.85,838,0
+TSEM.US,D,20050907,000000,17.85,17.85,17.85,17.85,313,0
+TSEM.US,D,20050908,000000,17.55,18,17.55,18,663,0
+TSEM.US,D,20050909,000000,18.15,18.15,17.4,17.4,872,0
+TSEM.US,D,20050912,000000,17.4,18.6,17.4,18.15,855,0
+TSEM.US,D,20050913,000000,18.9,18.9,17.7,17.7,356,0
+TSEM.US,D,20050914,000000,18.75,18.75,18,18,147,0
+TSEM.US,D,20050915,000000,18,18,17.4,17.4,567,0
+TSEM.US,D,20050916,000000,17.4,17.7,17.4,17.7,147,0
+TSEM.US,D,20050919,000000,17.4,20.7,17.4,19.95,17835,0
+TSEM.US,D,20050920,000000,19.5,19.5,17.4,18.6,8237,0
+TSEM.US,D,20050921,000000,18.6,18.6,17.55,18.15,1182,0
+TSEM.US,D,20050922,000000,17.85,18,17.4,17.55,862,0
+TSEM.US,D,20050923,000000,18.75,18.75,17.55,18.15,1221,0
+TSEM.US,D,20050926,000000,18,18.15,17.7,17.7,1514,0
+TSEM.US,D,20050927,000000,18,18,17.55,17.55,5115,0
+TSEM.US,D,20050928,000000,18.15,18.9,17.55,17.55,10439,0
+TSEM.US,D,20050929,000000,18,18.3,17.4,18,3568,0
+TSEM.US,D,20050930,000000,18.3,19.2,18.15,18.45,6257,0
+TSEM.US,D,20051003,000000,18.15,18.75,17.1,17.1,5763,0
+TSEM.US,D,20051004,000000,16.95,18.45,16.95,17.55,1105,0
+TSEM.US,D,20051005,000000,18.3,18.3,17.4,17.4,1088,0
+TSEM.US,D,20051006,000000,17.55,17.85,17.1,17.55,1688,0
+TSEM.US,D,20051007,000000,18.75,18.75,18,18.15,575,0
+TSEM.US,D,20051010,000000,17.7,18.15,17.4,18.15,327,0
+TSEM.US,D,20051011,000000,17.4,17.85,17.4,17.55,470,0
+TSEM.US,D,20051012,000000,17.55,18.3,17.55,18.3,212,0
+TSEM.US,D,20051013,000000,17.4,18,17.4,17.7,4619,0
+TSEM.US,D,20051014,000000,17.85,17.85,17.25,17.55,10361,0
+TSEM.US,D,20051017,000000,17.85,17.85,17.4,17.4,998,0
+TSEM.US,D,20051018,000000,17.55,17.55,16.8,16.8,3588,0
+TSEM.US,D,20051019,000000,18,18,15.3,17.1,6049,0
+TSEM.US,D,20051020,000000,16.35,17.55,16.35,16.8,447,0
+TSEM.US,D,20051021,000000,17.55,18,16.5,17.55,993,0
+TSEM.US,D,20051024,000000,17.55,17.55,16.8,17.4,709,0
+TSEM.US,D,20051025,000000,17.1,17.85,16.95,17.55,1510,0
+TSEM.US,D,20051026,000000,17.25,17.25,17.1,17.25,1466,0
+TSEM.US,D,20051027,000000,16.5,18.75,16.5,18.75,13183,0
+TSEM.US,D,20051028,000000,18.6,18.6,17.55,17.55,1567,0
+TSEM.US,D,20051031,000000,18,18.6,17.55,18.45,1343,0
+TSEM.US,D,20051101,000000,19.5,19.8,18.9,19.8,7151,0
+TSEM.US,D,20051102,000000,20.25,21.45,19.95,21,11581,0
+TSEM.US,D,20051103,000000,21,21.75,20.7,21.15,10299,0
+TSEM.US,D,20051104,000000,21.6,21.75,21,21.45,4924,0
+TSEM.US,D,20051107,000000,21.75,21.9,19.5,21.6,9357,0
+TSEM.US,D,20051108,000000,22.5,22.5,20.1,21,11426,0
+TSEM.US,D,20051109,000000,20.25,22.2,20.25,21.3,2142,0
+TSEM.US,D,20051110,000000,21.6,21.6,20.4,20.85,4600,0
+TSEM.US,D,20051111,000000,20.4,20.85,20.4,20.7,1101,0
+TSEM.US,D,20051114,000000,21,21,19.5,20.55,3730,0
+TSEM.US,D,20051115,000000,20.1,20.4,19.5,20.1,1080,0
+TSEM.US,D,20051116,000000,19.95,19.95,19.5,19.65,223,0
+TSEM.US,D,20051117,000000,19.5,20.25,19.5,20.25,986,0
+TSEM.US,D,20051118,000000,19.8,20.7,19.8,20.7,425,0
+TSEM.US,D,20051121,000000,20.7,20.7,19.2,19.8,3149,0
+TSEM.US,D,20051122,000000,18.75,20.25,17.4,19.8,1692,0
+TSEM.US,D,20051123,000000,19.05,20.25,19.05,19.95,1876,0
+TSEM.US,D,20051125,000000,20.25,20.25,19.2,20.1,600,0
+TSEM.US,D,20051128,000000,20.7,21.9,20.7,21.75,14417,0
+TSEM.US,D,20051129,000000,22.5,24.6,22.5,24,18498,0
+TSEM.US,D,20051130,000000,24.9,25.8,24.9,25.2,21134,0
+TSEM.US,D,20051201,000000,25.05,26.25,23.55,23.85,8306,0
+TSEM.US,D,20051202,000000,23.4,24,21.75,23.85,15797,0
+TSEM.US,D,20051205,000000,25.5,26.25,24.75,25.05,22982,0
+TSEM.US,D,20051206,000000,25.05,25.8,24.75,25.5,11341,0
+TSEM.US,D,20051207,000000,24.3,25.05,24.15,24.3,2287,0
+TSEM.US,D,20051208,000000,24,25.2,23.25,23.85,2562,0
+TSEM.US,D,20051209,000000,24.3,24.6,23.25,23.55,513,0
+TSEM.US,D,20051212,000000,23.7,25.05,23.1,23.7,9218,0
+TSEM.US,D,20051213,000000,23.55,24,23.4,23.55,390,0
+TSEM.US,D,20051214,000000,23.7,24,23.25,24,1142,0
+TSEM.US,D,20051215,000000,23.25,23.85,22.8,23.7,2049,0
+TSEM.US,D,20051216,000000,24,25.05,23.85,24.6,3637,0
+TSEM.US,D,20051219,000000,25.05,26.1,25.05,25.5,6699,0
+TSEM.US,D,20051220,000000,25.95,27,25.35,27,10248,0
+TSEM.US,D,20051221,000000,26.25,26.25,22.65,23.25,21748,0
+TSEM.US,D,20051222,000000,23.25,23.7,22.5,23.55,3472,0
+TSEM.US,D,20051223,000000,23.55,24.3,23.55,23.55,747,0
+TSEM.US,D,20051227,000000,22.65,23.4,22.5,22.8,3814,0
+TSEM.US,D,20051228,000000,22.2,22.65,21.75,22.35,2335,0
+TSEM.US,D,20051229,000000,21.9,22.35,21.15,21.6,2526,0
+TSEM.US,D,20051230,000000,21.75,22.35,21.3,21.75,3227,0
+TSEM.US,D,20060103,000000,23.4,24.75,23.4,24.75,8702,0
+TSEM.US,D,20060104,000000,27.15,28.95,25.65,26.7,46111,0
+TSEM.US,D,20060105,000000,27.15,27.15,23.55,26.1,10828,0
+TSEM.US,D,20060106,000000,26.1,26.85,24.75,26.4,4614,0
+TSEM.US,D,20060109,000000,25.5,25.5,22.95,23.25,56814,0
+TSEM.US,D,20060110,000000,24,24,22.8,23.7,10705,0
+TSEM.US,D,20060111,000000,23.1,24.6,23.1,24.3,15554,0
+TSEM.US,D,20060112,000000,24.75,24.75,23.4,24,7379,0
+TSEM.US,D,20060113,000000,24,24.3,24,24.3,5609,0
+TSEM.US,D,20060117,000000,25.05,25.05,24.15,24.3,7993,0
+TSEM.US,D,20060118,000000,23.85,23.85,22.95,23.7,4002,0
+TSEM.US,D,20060119,000000,23.7,24.45,23.7,24.15,1428,0
+TSEM.US,D,20060120,000000,23.25,23.85,23.25,23.4,1917,0
+TSEM.US,D,20060123,000000,22.95,23.55,22.95,23.4,4803,0
+TSEM.US,D,20060124,000000,24,24,23.25,24,5672,0
+TSEM.US,D,20060125,000000,24.3,24.6,24,24.3,3269,0
+TSEM.US,D,20060126,000000,23.85,24.15,23.7,23.85,1146,0
+TSEM.US,D,20060127,000000,24,24.15,23.4,23.7,4667,0
+TSEM.US,D,20060130,000000,23.4,23.7,23.1,23.55,3229,0
+TSEM.US,D,20060131,000000,23.55,24,23.1,23.7,8688,0
+TSEM.US,D,20060201,000000,24.15,25.95,24,25.95,63089,0
+TSEM.US,D,20060202,000000,24.75,25.95,24.15,24.45,5230,0
+TSEM.US,D,20060203,000000,24.15,24.6,23.7,24.3,2566,0
+TSEM.US,D,20060206,000000,24.6,24.9,23.7,24.45,3964,0
+TSEM.US,D,20060207,000000,24.15,24.15,18.3,22.2,13800,0
+TSEM.US,D,20060208,000000,22.95,22.95,22.5,22.65,2440,0
+TSEM.US,D,20060209,000000,22.8,23.25,22.5,22.95,5103,0
+TSEM.US,D,20060210,000000,23.25,23.25,21.9,22.8,5553,0
+TSEM.US,D,20060213,000000,22.35,22.35,21,21.6,15007,0
+TSEM.US,D,20060214,000000,21.3,21.9,21.15,21.75,900,0
+TSEM.US,D,20060215,000000,21.75,22.5,21.3,21.6,1248,0
+TSEM.US,D,20060216,000000,21.6,22.2,21.6,21.75,6189,0
+TSEM.US,D,20060217,000000,21.75,22.05,21.45,22.05,1701,0
+TSEM.US,D,20060221,000000,21.9,21.9,19.95,20.55,9801,0
+TSEM.US,D,20060222,000000,20.25,20.4,19.5,19.65,6295,0
+TSEM.US,D,20060223,000000,19.65,19.65,19.05,19.5,6899,0
+TSEM.US,D,20060224,000000,19.8,19.8,18.45,19.5,8577,0
+TSEM.US,D,20060227,000000,19.8,21,19.8,20.55,4522,0
+TSEM.US,D,20060228,000000,20.7,21,20.1,20.85,4909,0
+TSEM.US,D,20060301,000000,21.45,21.45,20.4,21,3963,0
+TSEM.US,D,20060302,000000,21,21,19.65,20.25,1279,0
+TSEM.US,D,20060303,000000,20.1,21.6,20.1,21.3,7242,0
+TSEM.US,D,20060306,000000,21.15,21.6,20.4,21.15,1919,0
+TSEM.US,D,20060307,000000,20.85,21.3,20.55,20.7,952,0
+TSEM.US,D,20060308,000000,20.25,20.4,19.8,20.4,9293,0
+TSEM.US,D,20060309,000000,21.15,21.15,19.65,19.95,6163,0
+TSEM.US,D,20060310,000000,20.25,20.7,19.8,20.4,7541,0
+TSEM.US,D,20060313,000000,20.7,20.85,20.1,20.1,630,0
+TSEM.US,D,20060314,000000,19.8,21.15,19.8,21,6032,0
+TSEM.US,D,20060315,000000,21.6,21.6,20.1,20.55,12824,0
+TSEM.US,D,20060316,000000,20.4,20.85,20.25,20.7,10150,0
+TSEM.US,D,20060317,000000,20.4,21.45,20.25,21.3,8007,0
+TSEM.US,D,20060320,000000,21.75,21.75,21,21.15,4001,0
+TSEM.US,D,20060321,000000,20.85,21.3,20.55,20.7,3418,0
+TSEM.US,D,20060322,000000,20.55,21.3,20.55,21.15,1356,0
+TSEM.US,D,20060323,000000,21.15,21.6,21.15,21.45,1950,0
+TSEM.US,D,20060324,000000,20.85,21.75,20.85,21.45,2763,0
+TSEM.US,D,20060327,000000,21,21.15,19.95,20.4,20541,0
+TSEM.US,D,20060328,000000,21.75,21.75,19.95,20.1,13471,0
+TSEM.US,D,20060329,000000,19.8,19.95,19.2,19.65,6673,0
+TSEM.US,D,20060330,000000,19.35,19.65,19.2,19.5,2043,0
+TSEM.US,D,20060331,000000,19.65,19.65,19.2,19.2,4663,0
+TSEM.US,D,20060403,000000,19.95,21.15,19.5,20.7,18653,0
+TSEM.US,D,20060404,000000,20.7,20.7,20.1,20.55,1461,0
+TSEM.US,D,20060405,000000,20.7,20.7,19.95,20.7,4560,0
+TSEM.US,D,20060406,000000,20.4,20.85,20.25,20.85,2548,0
+TSEM.US,D,20060407,000000,21,21,19.8,20.25,1612,0
+TSEM.US,D,20060410,000000,19.8,20.55,19.8,20.1,3766,0
+TSEM.US,D,20060411,000000,19.8,20.1,19.5,19.65,2340,0
+TSEM.US,D,20060412,000000,19.65,20.1,19.5,19.5,3518,0
+TSEM.US,D,20060413,000000,19.5,19.95,19.5,19.5,1070,0
+TSEM.US,D,20060417,000000,20.25,20.25,19.5,19.95,719,0
+TSEM.US,D,20060418,000000,19.95,20.4,19.5,20.25,2868,0
+TSEM.US,D,20060419,000000,19.95,20.25,19.8,20.25,633,0
+TSEM.US,D,20060420,000000,20.7,21.15,19.8,20.25,3987,0
+TSEM.US,D,20060421,000000,18.75,20.85,18.75,20.7,2948,0
+TSEM.US,D,20060424,000000,19.8,21,19.8,20.25,1158,0
+TSEM.US,D,20060425,000000,19.95,20.25,19.95,20.25,796,0
+TSEM.US,D,20060426,000000,20.25,20.55,20.1,20.4,2615,0
+TSEM.US,D,20060427,000000,20.1,20.85,19.95,20.85,4201,0
+TSEM.US,D,20060428,000000,20.25,20.85,20.25,20.7,1471,0
+TSEM.US,D,20060501,000000,21,22.05,18.3,21,6221,0
+TSEM.US,D,20060502,000000,21.15,21.3,21.15,21.3,2141,0
+TSEM.US,D,20060503,000000,21,21.6,20.4,21.3,2460,0
+TSEM.US,D,20060504,000000,21.6,23.25,21.6,23.25,9713,0
+TSEM.US,D,20060505,000000,22.8,24.15,22.5,23.1,6334,0
+TSEM.US,D,20060508,000000,22.8,24,22.8,23.1,11439,0
+TSEM.US,D,20060509,000000,22.8,23.85,22.8,23.85,21126,0
+TSEM.US,D,20060510,000000,24,24,22.05,22.2,9230,0
+TSEM.US,D,20060511,000000,22.2,22.35,21.9,21.9,2644,0
+TSEM.US,D,20060512,000000,21.6,21.75,21,21.3,2605,0
+TSEM.US,D,20060515,000000,22.5,22.8,22.2,22.65,11080,0
+TSEM.US,D,20060516,000000,22.65,25.2,22.65,25.05,48444,0
+TSEM.US,D,20060517,000000,26.25,26.25,24.3,25.65,75482,0
+TSEM.US,D,20060518,000000,25.35,25.35,22.8,23.7,11448,0
+TSEM.US,D,20060519,000000,24.9,24.9,23.4,24,11911,0
+TSEM.US,D,20060522,000000,24.3,24.9,23.25,24,24200,0
+TSEM.US,D,20060523,000000,25.2,25.2,24.15,24.3,13350,0
+TSEM.US,D,20060524,000000,24.9,25.5,24.3,24.9,13063,0
+TSEM.US,D,20060525,000000,24.9,25.2,24,24.3,7947,0
+TSEM.US,D,20060526,000000,24.3,25.5,24.3,25.35,6964,0
+TSEM.US,D,20060530,000000,25.35,25.5,24.15,24.3,14574,0
+TSEM.US,D,20060531,000000,25.05,25.05,24.3,24.45,6281,0
+TSEM.US,D,20060601,000000,24.75,25.05,24.75,25.05,1224,0
+TSEM.US,D,20060602,000000,25.35,25.5,24.75,24.9,4370,0
+TSEM.US,D,20060605,000000,24.9,24.9,23.25,23.25,5986,0
+TSEM.US,D,20060606,000000,22.65,23.4,21.9,22.2,6077,0
+TSEM.US,D,20060607,000000,21.9,22.5,21.75,22.2,4127,0
+TSEM.US,D,20060608,000000,21.6,21.75,20.7,21.75,9498,0
+TSEM.US,D,20060609,000000,21.75,22.2,21.6,21.75,3168,0
+TSEM.US,D,20060612,000000,23.1,23.1,22.05,22.05,8328,0
+TSEM.US,D,20060613,000000,21.75,22.35,21,21,3010,0
+TSEM.US,D,20060614,000000,21.6,21.9,21.3,21.6,1767,0
+TSEM.US,D,20060615,000000,22.95,22.95,22.2,22.5,5220,0
+TSEM.US,D,20060616,000000,22.65,22.8,21.9,22.35,2732,0
+TSEM.US,D,20060619,000000,22.95,22.95,20.85,21.6,6684,0
+TSEM.US,D,20060620,000000,21.9,22.5,21.75,22.2,5753,0
+TSEM.US,D,20060621,000000,21.9,22.35,21.9,22.35,1374,0
+TSEM.US,D,20060622,000000,22.5,22.5,21.75,21.9,964,0
+TSEM.US,D,20060623,000000,21.75,22.2,20.85,21.75,523,0
+TSEM.US,D,20060626,000000,21.15,22.05,21.15,21.45,283,0
+TSEM.US,D,20060627,000000,21.3,21.6,20.55,20.7,2549,0
+TSEM.US,D,20060628,000000,20.4,20.85,20.25,20.7,3984,0
+TSEM.US,D,20060629,000000,20.85,21.45,20.55,21.45,1769,0
+TSEM.US,D,20060630,000000,21.6,21.6,21,21,914,0
+TSEM.US,D,20060703,000000,21.45,22.2,21,21.45,2469,0
+TSEM.US,D,20060705,000000,21.15,21.6,21.15,21.3,9067,0
+TSEM.US,D,20060706,000000,21.6,21.9,21,21.15,1363,0
+TSEM.US,D,20060707,000000,21,22.35,21,22.05,1347,0
+TSEM.US,D,20060710,000000,21.6,22.05,21.6,21.6,5330,0
+TSEM.US,D,20060711,000000,21.75,22.05,21.45,22.05,1164,0
+TSEM.US,D,20060712,000000,21.75,21.75,20.4,20.7,6315,0
+TSEM.US,D,20060713,000000,19.35,19.65,18.75,19.05,8790,0
+TSEM.US,D,20060714,000000,18.9,20.1,18.6,18.9,5600,0
+TSEM.US,D,20060717,000000,19.95,20.25,19.05,19.65,2363,0
+TSEM.US,D,20060718,000000,19.5,20.7,19.5,20.1,3627,0
+TSEM.US,D,20060719,000000,19.8,21.15,19.8,21,3944,0
+TSEM.US,D,20060720,000000,21.45,22.05,21.3,21.75,4667,0
+TSEM.US,D,20060721,000000,21.75,21.75,20.4,20.7,2815,0
+TSEM.US,D,20060724,000000,20.85,21.6,20.7,20.85,5720,0
+TSEM.US,D,20060725,000000,21.15,22.35,21.15,22.05,14910,0
+TSEM.US,D,20060726,000000,22.05,22.05,20.7,20.85,5505,0
+TSEM.US,D,20060727,000000,21.3,21.6,20.55,20.85,4709,0
+TSEM.US,D,20060728,000000,21.15,21.6,20.85,21,4318,0
+TSEM.US,D,20060731,000000,21,21.6,20.85,21,1964,0
+TSEM.US,D,20060801,000000,21.3,21.6,19.5,20.1,2825,0
+TSEM.US,D,20060802,000000,21.45,22.5,21.15,21.6,14414,0
+TSEM.US,D,20060803,000000,22.65,22.65,21.75,22.05,3601,0
+TSEM.US,D,20060804,000000,22.35,22.35,21.45,21.6,2386,0
+TSEM.US,D,20060807,000000,21.15,21.6,20.4,20.7,1807,0
+TSEM.US,D,20060808,000000,21.15,21.75,20.55,21.3,2260,0
+TSEM.US,D,20060809,000000,21.75,21.75,20.7,20.85,7541,0
+TSEM.US,D,20060810,000000,22.35,22.35,20.85,21.45,2342,0
+TSEM.US,D,20060811,000000,21.15,21.15,20.55,21,1269,0
+TSEM.US,D,20060814,000000,20.85,21.15,20.4,21,800,0
+TSEM.US,D,20060815,000000,20.4,21.6,20.4,21.45,6147,0
+TSEM.US,D,20060816,000000,21,21.45,20.4,21.15,2821,0
+TSEM.US,D,20060817,000000,21.45,21.75,21,21.3,4750,0
+TSEM.US,D,20060818,000000,20.85,21.6,20.85,21.45,803,0
+TSEM.US,D,20060821,000000,20.85,21,20.4,20.7,3260,0
+TSEM.US,D,20060822,000000,20.85,21.15,20.7,20.7,1031,0
+TSEM.US,D,20060823,000000,20.85,21,19.95,19.95,3341,0
+TSEM.US,D,20060824,000000,20.4,20.7,20.25,20.55,1098,0
+TSEM.US,D,20060825,000000,21,21.3,20.7,20.7,6770,0
+TSEM.US,D,20060828,000000,21.3,21.3,20.7,20.85,3085,0
+TSEM.US,D,20060829,000000,21.3,21.3,20.55,20.55,1184,0
+TSEM.US,D,20060830,000000,20.25,21,20.25,20.4,17410,0
+TSEM.US,D,20060831,000000,20.1,20.85,19.65,19.65,4293,0
+TSEM.US,D,20060901,000000,20.1,20.7,19.8,20.1,3641,0
+TSEM.US,D,20060905,000000,19.65,20.4,19.65,20.25,4051,0
+TSEM.US,D,20060906,000000,19.65,20.1,19.05,19.2,5441,0
+TSEM.US,D,20060907,000000,19.5,19.65,18.9,19.5,1890,0
+TSEM.US,D,20060908,000000,19.8,19.8,19.2,19.5,4349,0
+TSEM.US,D,20060911,000000,19.95,20.25,19.5,19.5,5497,0
+TSEM.US,D,20060912,000000,19.5,20.1,19.05,19.8,1010,0
+TSEM.US,D,20060913,000000,20.25,20.7,19.5,20.1,22453,0
+TSEM.US,D,20060914,000000,19.8,20.25,19.5,19.5,6097,0
+TSEM.US,D,20060915,000000,19.95,20.25,19.5,20.25,4319,0
+TSEM.US,D,20060918,000000,20.25,20.7,19.5,20.1,10435,0
+TSEM.US,D,20060919,000000,20.55,20.55,19.95,20.25,6501,0
+TSEM.US,D,20060920,000000,20.7,20.7,20.1,20.25,4583,0
+TSEM.US,D,20060921,000000,20.25,20.55,20.1,20.25,3435,0
+TSEM.US,D,20060922,000000,20.4,20.4,19.95,19.95,1368,0
+TSEM.US,D,20060925,000000,21.15,21.9,21.15,21.9,44559,0
+TSEM.US,D,20060926,000000,22.5,22.5,21.9,21.9,9454,0
+TSEM.US,D,20060927,000000,22.35,22.35,21.75,22.05,5207,0
+TSEM.US,D,20060928,000000,22.5,22.5,21.9,22.05,6221,0
+TSEM.US,D,20060929,000000,21.75,22.2,21.3,21.9,4553,0
+TSEM.US,D,20061002,000000,21.6,22.2,21.15,21.3,1407,0
+TSEM.US,D,20061003,000000,22.5,22.5,21.6,21.75,8237,0
+TSEM.US,D,20061004,000000,22.2,22.5,22.05,22.35,7288,0
+TSEM.US,D,20061005,000000,22.8,24.45,22.8,24,40519,0
+TSEM.US,D,20061006,000000,24.6,26.25,24.3,26.25,28509,0
+TSEM.US,D,20061009,000000,27.9,32.4,27,31.8,107479,0
+TSEM.US,D,20061010,000000,30.15,30.75,28.05,28.65,55462,0
+TSEM.US,D,20061011,000000,29.85,29.85,27,28.35,27411,0
+TSEM.US,D,20061012,000000,29.7,29.7,28.2,28.8,14053,0
+TSEM.US,D,20061013,000000,29.25,29.25,27.15,27.9,10834,0
+TSEM.US,D,20061016,000000,26.85,27.45,26.25,26.4,28405,0
+TSEM.US,D,20061017,000000,26.55,28.2,26.4,27.9,20644,0
+TSEM.US,D,20061018,000000,28.5,28.95,27.75,28.5,21119,0
+TSEM.US,D,20061019,000000,28.8,29.4,28.65,29.25,15832,0
+TSEM.US,D,20061020,000000,29.25,30.75,28.5,28.95,20071,0
+TSEM.US,D,20061023,000000,29.25,29.25,27.75,28.05,7497,0
+TSEM.US,D,20061024,000000,27,28.2,27,28.05,5977,0
+TSEM.US,D,20061025,000000,28.05,28.05,27,27.15,7690,0
+TSEM.US,D,20061026,000000,27.15,28.35,27,27.75,3791,0
+TSEM.US,D,20061027,000000,28.05,28.05,27,27.15,4924,0
+TSEM.US,D,20061030,000000,26.7,26.85,25.8,26.25,12931,0
+TSEM.US,D,20061031,000000,25.95,26.7,25.35,25.65,19340,0
+TSEM.US,D,20061101,000000,26.4,26.4,25.65,26.1,4650,0
+TSEM.US,D,20061102,000000,26.7,27,26.4,26.85,5701,0
+TSEM.US,D,20061103,000000,26.55,28.5,26.55,27.6,10022,0
+TSEM.US,D,20061106,000000,27.9,30.15,27.6,30,21959,0
+TSEM.US,D,20061107,000000,26.85,28.5,26.85,27.3,21116,0
+TSEM.US,D,20061108,000000,27.45,27.75,26.55,27.3,7325,0
+TSEM.US,D,20061109,000000,27.15,27.6,26.55,26.7,4160,0
+TSEM.US,D,20061110,000000,26.55,27.3,26.4,27,3838,0
+TSEM.US,D,20061113,000000,27.75,28.8,27.75,28.8,9600,0
+TSEM.US,D,20061114,000000,29.55,31.5,29.1,31.05,35264,0
+TSEM.US,D,20061115,000000,30.9,31.35,29.4,30.3,16296,0
+TSEM.US,D,20061116,000000,30.75,30.9,29.4,29.7,9350,0
+TSEM.US,D,20061117,000000,29.4,30.75,29.4,30.75,8643,0
+TSEM.US,D,20061120,000000,29.85,32.7,29.4,31.35,39801,0
+TSEM.US,D,20061121,000000,31.35,32.4,30.45,31.8,25267,0
+TSEM.US,D,20061122,000000,31.05,31.8,30.3,30.45,40858,0
+TSEM.US,D,20061124,000000,30.6,30.6,29.85,30,9094,0
+TSEM.US,D,20061127,000000,30,30.15,28.05,28.35,25775,0
+TSEM.US,D,20061128,000000,28.5,29.1,28.2,28.8,7642,0
+TSEM.US,D,20061129,000000,28.8,29.4,28.8,28.95,5147,0
+TSEM.US,D,20061130,000000,29.1,29.25,28.2,28.5,5391,0
+TSEM.US,D,20061201,000000,28.65,28.65,27.75,27.75,7176,0
+TSEM.US,D,20061204,000000,28.05,28.95,27.75,27.75,4471,0
+TSEM.US,D,20061205,000000,28.05,28.65,27.9,28.35,3568,0
+TSEM.US,D,20061206,000000,28.2,28.35,27.75,28.05,5449,0
+TSEM.US,D,20061207,000000,28.2,28.35,27.75,28.05,4986,0
+TSEM.US,D,20061208,000000,27.75,28.05,27,27.9,5748,0
+TSEM.US,D,20061211,000000,27.9,27.9,27,27.75,4271,0
+TSEM.US,D,20061212,000000,28.05,28.2,27.15,27.45,2458,0
+TSEM.US,D,20061213,000000,27.15,27.75,27,27.3,3605,0
+TSEM.US,D,20061214,000000,27.15,27.6,27,27,2117,0
+TSEM.US,D,20061215,000000,27.45,27.45,25.05,26.55,9370,0
+TSEM.US,D,20061218,000000,27,27.75,26.7,27.15,9830,0
+TSEM.US,D,20061219,000000,26.25,27.6,26.25,26.85,8896,0
+TSEM.US,D,20061220,000000,26.85,27.3,26.1,26.25,12621,0
+TSEM.US,D,20061221,000000,28.35,29.25,27.15,27.75,21481,0
+TSEM.US,D,20061222,000000,28.2,28.35,27.6,28.2,18484,0
+TSEM.US,D,20061226,000000,28.05,28.05,27,27.3,9429,0
+TSEM.US,D,20061227,000000,27,27.6,26.7,27,2354,0
+TSEM.US,D,20061228,000000,26.7,27.3,25.65,25.95,12772,0
+TSEM.US,D,20061229,000000,25.65,26.4,25.5,25.65,7066,0
+TSEM.US,D,20070103,000000,25.95,27,25.65,27,25433,0
+TSEM.US,D,20070104,000000,26.7,26.7,25.95,26.4,10766,0
+TSEM.US,D,20070105,000000,26.7,26.7,26.25,26.55,2730,0
+TSEM.US,D,20070108,000000,25.8,26.25,25.8,25.95,2767,0
+TSEM.US,D,20070109,000000,26.55,27.45,26.55,27.3,4319,0
+TSEM.US,D,20070110,000000,25.5,27.9,25.5,27.9,6247,0
+TSEM.US,D,20070111,000000,28.2,28.2,27.45,27.9,4609,0
+TSEM.US,D,20070112,000000,27.9,28.2,27.9,28.05,3320,0
+TSEM.US,D,20070116,000000,27.9,28.35,27.45,27.75,3755,0
+TSEM.US,D,20070117,000000,28.2,28.2,27.45,27.6,2627,0
+TSEM.US,D,20070118,000000,27.3,27.6,26.4,26.7,3023,0
+TSEM.US,D,20070119,000000,26.55,27.6,26.55,27,2084,0
+TSEM.US,D,20070122,000000,27.75,28.8,27.75,28.5,10988,0
+TSEM.US,D,20070123,000000,28.5,29.55,28.5,28.95,11450,0
+TSEM.US,D,20070124,000000,29.4,29.4,28.8,28.95,3401,0
+TSEM.US,D,20070125,000000,29.25,29.55,28.35,29.1,5185,0
+TSEM.US,D,20070126,000000,28.65,29.4,28.2,28.2,2156,0
+TSEM.US,D,20070129,000000,28.95,29.1,28.2,28.35,14563,0
+TSEM.US,D,20070130,000000,28.5,28.65,28.2,28.2,2518,0
+TSEM.US,D,20070131,000000,29.1,29.4,28.95,29.4,17533,0
+TSEM.US,D,20070201,000000,29.85,30.45,29.7,30.15,11532,0
+TSEM.US,D,20070202,000000,30.45,30.75,30.15,30.45,6021,0
+TSEM.US,D,20070205,000000,30.75,31.05,29.55,30.75,17832,0
+TSEM.US,D,20070206,000000,30.75,31.2,29.85,31.2,19798,0
+TSEM.US,D,20070207,000000,30,30,28.8,29.4,20488,0
+TSEM.US,D,20070208,000000,29.1,29.1,27.75,28.05,9685,0
+TSEM.US,D,20070209,000000,28.05,28.95,27.75,28.8,5263,0
+TSEM.US,D,20070212,000000,28.5,28.5,25.95,27.45,13277,0
+TSEM.US,D,20070213,000000,27.15,28.35,26.85,27.75,4309,0
+TSEM.US,D,20070214,000000,27.45,28.35,27.45,28.2,5121,0
+TSEM.US,D,20070215,000000,28.5,28.5,27.6,27.9,4333,0
+TSEM.US,D,20070216,000000,27.9,28.35,27.9,28.2,2300,0
+TSEM.US,D,20070220,000000,28.2,28.65,28.2,28.65,2688,0
+TSEM.US,D,20070221,000000,28.8,28.8,27.6,28.5,2573,0
+TSEM.US,D,20070222,000000,28.5,28.65,27.6,28.35,2528,0
+TSEM.US,D,20070223,000000,28.35,28.5,27,28.2,2660,0
+TSEM.US,D,20070226,000000,27.3,28.5,26.7,28.5,13508,0
+TSEM.US,D,20070227,000000,27.45,27.9,26.4,26.85,8393,0
+TSEM.US,D,20070228,000000,26.4,27.15,26.4,27.15,3789,0
+TSEM.US,D,20070301,000000,26.55,26.85,26.25,26.85,2334,0
+TSEM.US,D,20070302,000000,26.4,27,26.4,26.4,2627,0
+TSEM.US,D,20070305,000000,25.5,25.8,24.6,25.35,8168,0
+TSEM.US,D,20070306,000000,25.2,26.7,25.2,26.55,5360,0
+TSEM.US,D,20070307,000000,26.55,27,25.95,26.55,1633,0
+TSEM.US,D,20070308,000000,26.25,26.85,25.5,25.95,3280,0
+TSEM.US,D,20070309,000000,26.4,27,26.25,26.25,1930,0
+TSEM.US,D,20070312,000000,26.1,26.25,25.65,26.1,3226,0
+TSEM.US,D,20070313,000000,25.95,26.25,25.65,25.65,4999,0
+TSEM.US,D,20070314,000000,25.5,25.65,24.9,25.5,5654,0
+TSEM.US,D,20070315,000000,25.95,26.1,25.35,25.8,2723,0
+TSEM.US,D,20070316,000000,25.5,26.25,25.5,26.1,704,0
+TSEM.US,D,20070319,000000,25.65,26.1,25.05,25.5,6290,0
+TSEM.US,D,20070320,000000,25.2,25.5,24.6,25.05,15344,0
+TSEM.US,D,20070321,000000,25.35,25.5,24.6,25.35,41241,0
+TSEM.US,D,20070322,000000,25.5,25.5,24.75,24.75,4566,0
+TSEM.US,D,20070323,000000,25.05,25.65,24.75,25.65,45558,0
+TSEM.US,D,20070326,000000,25.65,25.8,25.05,25.8,8322,0
+TSEM.US,D,20070327,000000,26.1,26.25,25.5,25.65,2903,0
+TSEM.US,D,20070328,000000,25.5,25.5,25.2,25.5,1361,0
+TSEM.US,D,20070329,000000,25.5,25.65,24.9,25.05,4767,0
+TSEM.US,D,20070330,000000,24.9,25.8,24.9,25.65,5709,0
+TSEM.US,D,20070402,000000,26.85,26.85,25.2,25.5,4526,0
+TSEM.US,D,20070403,000000,26.1,26.25,25.05,26.1,5443,0
+TSEM.US,D,20070404,000000,26.1,26.7,25.65,26.1,18185,0
+TSEM.US,D,20070405,000000,25.8,26.55,25.8,26.1,2335,0
+TSEM.US,D,20070409,000000,25.65,26.4,25.65,25.95,2712,0
+TSEM.US,D,20070410,000000,25.95,26.25,25.8,25.95,3723,0
+TSEM.US,D,20070411,000000,25.95,26.7,25.95,26.55,3945,0
+TSEM.US,D,20070412,000000,26.85,27.75,26.7,27.45,6489,0
+TSEM.US,D,20070413,000000,27.45,27.75,27.45,27.75,1925,0
+TSEM.US,D,20070416,000000,27.75,27.75,27,27.3,3815,0
+TSEM.US,D,20070417,000000,27.75,27.75,26.7,26.85,3331,0
+TSEM.US,D,20070418,000000,26.7,27.3,26.4,27.15,1678,0
+TSEM.US,D,20070419,000000,26.85,27.75,26.85,27.3,2064,0
+TSEM.US,D,20070420,000000,27.45,27.9,27.3,27.9,2301,0
+TSEM.US,D,20070423,000000,27.6,27.75,27.3,27.45,1821,0
+TSEM.US,D,20070424,000000,27.15,28.05,26.25,28.05,9423,0
+TSEM.US,D,20070425,000000,28.05,29.1,27.15,28.5,8094,0
+TSEM.US,D,20070426,000000,28.5,29.1,28.05,28.35,2935,0
+TSEM.US,D,20070427,000000,28.35,28.35,27.15,27.9,3090,0
+TSEM.US,D,20070430,000000,27.15,27.75,26.85,27.15,4506,0
+TSEM.US,D,20070501,000000,27.6,28.05,26.55,27.15,7837,0
+TSEM.US,D,20070502,000000,26.85,27.45,25.65,26.7,6313,0
+TSEM.US,D,20070503,000000,27.15,28.05,27,27.45,8553,0
+TSEM.US,D,20070504,000000,27.6,28.35,27,27,3195,0
+TSEM.US,D,20070507,000000,27.3,27.6,27.15,27.45,4237,0
+TSEM.US,D,20070508,000000,27,27.6,26.85,26.85,1820,0
+TSEM.US,D,20070509,000000,26.7,27.45,26.7,27.15,3883,0
+TSEM.US,D,20070510,000000,27.45,27.6,26.85,27.15,2135,0
+TSEM.US,D,20070511,000000,27,27.6,26.85,27.15,2540,0
+TSEM.US,D,20070514,000000,27.6,27.75,27.15,27.3,5351,0
+TSEM.US,D,20070515,000000,27.6,28.35,27,27.3,6869,0
+TSEM.US,D,20070516,000000,27.3,27.75,27,27.3,5187,0
+TSEM.US,D,20070517,000000,27.75,27.75,27,27.15,1860,0
+TSEM.US,D,20070518,000000,27.15,27.6,27,27,1608,0
+TSEM.US,D,20070521,000000,26.4,27,26.1,26.7,3627,0
+TSEM.US,D,20070522,000000,26.7,27,26.55,27,469,0
+TSEM.US,D,20070523,000000,26.55,27,26.4,26.7,3707,0
+TSEM.US,D,20070524,000000,26.4,26.7,25.5,25.5,6824,0
+TSEM.US,D,20070525,000000,25.5,25.8,25.2,25.5,7667,0
+TSEM.US,D,20070529,000000,25.5,25.95,24.75,25.05,11182,0
+TSEM.US,D,20070530,000000,25.2,25.2,24.75,24.9,5786,0
+TSEM.US,D,20070531,000000,24.9,24.9,22.8,23.4,24436,0
+TSEM.US,D,20070601,000000,23.4,24.3,23.4,24,14148,0
+TSEM.US,D,20070604,000000,24.15,24.15,23.7,24,7859,0
+TSEM.US,D,20070605,000000,24,24,23.85,24,6363,0
+TSEM.US,D,20070606,000000,24.75,24.75,24,24,4613,0
+TSEM.US,D,20070607,000000,24,24,22.8,23.1,9652,0
+TSEM.US,D,20070608,000000,23.25,23.55,22.8,23.1,7270,0
+TSEM.US,D,20070611,000000,24,24,23.25,23.4,6385,0
+TSEM.US,D,20070612,000000,23.7,23.7,23.25,23.4,6170,0
+TSEM.US,D,20070613,000000,23.85,24.15,23.4,23.7,8239,0
+TSEM.US,D,20070614,000000,24,24,23.7,23.7,5866,0
+TSEM.US,D,20070615,000000,23.55,23.85,23.1,23.55,11368,0
+TSEM.US,D,20070618,000000,23.25,23.55,23.25,23.4,9075,0
+TSEM.US,D,20070619,000000,23.55,23.55,23.1,23.25,6671,0
+TSEM.US,D,20070620,000000,22.95,23.4,22.5,22.5,5889,0
+TSEM.US,D,20070621,000000,22.35,22.8,22.2,22.5,14078,0
+TSEM.US,D,20070622,000000,22.5,23.25,22.2,23.25,4706,0
+TSEM.US,D,20070625,000000,22.8,23.25,22.05,22.35,7179,0
+TSEM.US,D,20070626,000000,22.05,22.5,21.3,21.9,7875,0
+TSEM.US,D,20070627,000000,21.3,22.5,21.3,21.75,19587,0
+TSEM.US,D,20070628,000000,22.35,22.5,21.3,21.6,7900,0
+TSEM.US,D,20070629,000000,21.75,22.05,21.45,21.45,2268,0
+TSEM.US,D,20070702,000000,21.9,22.35,21.3,21.75,29464,0
+TSEM.US,D,20070703,000000,22.5,22.5,21.6,22.2,82835,0
+TSEM.US,D,20070705,000000,22.65,22.65,21.75,21.75,70022,0
+TSEM.US,D,20070706,000000,21.6,22.2,21.6,22.05,7911,0
+TSEM.US,D,20070709,000000,22.5,22.65,22.05,22.2,19941,0
+TSEM.US,D,20070710,000000,22.5,22.5,22.05,22.05,7658,0
+TSEM.US,D,20070711,000000,22.2,22.8,22.2,22.35,153888,0
+TSEM.US,D,20070712,000000,22.5,23.4,22.2,22.95,57486,0
+TSEM.US,D,20070713,000000,23.1,24,22.8,24,56989,0
+TSEM.US,D,20070716,000000,25.2,25.65,25.05,25.35,138325,0
+TSEM.US,D,20070717,000000,25.65,26.4,25.35,25.5,35508,0
+TSEM.US,D,20070718,000000,24.9,25.05,24.3,24.9,9856,0
+TSEM.US,D,20070719,000000,25.35,27.15,24.75,27.15,55962,0
+TSEM.US,D,20070720,000000,26.7,27.75,26.4,27.6,20288,0
+TSEM.US,D,20070723,000000,27.75,28.05,26.55,26.7,27526,0
+TSEM.US,D,20070724,000000,26.7,26.85,26.25,26.4,16476,0
+TSEM.US,D,20070725,000000,26.4,26.7,25.5,25.8,18061,0
+TSEM.US,D,20070726,000000,24.75,25.5,23.85,24.45,10789,0
+TSEM.US,D,20070727,000000,23.85,25.2,23.7,23.85,13485,0
+TSEM.US,D,20070730,000000,24,24,23.25,23.7,9431,0
+TSEM.US,D,20070731,000000,24.3,25.05,23.85,24.3,3567,0
+TSEM.US,D,20070801,000000,23.55,24.15,22.95,23.4,13576,0
+TSEM.US,D,20070802,000000,23.4,24,23.25,23.85,3462,0
+TSEM.US,D,20070803,000000,24,24.3,22.95,23.25,6010,0
+TSEM.US,D,20070806,000000,23.7,23.7,22.5,23.25,19290,0
+TSEM.US,D,20070807,000000,22.8,24.15,22.8,24,6333,0
+TSEM.US,D,20070808,000000,24.45,24.6,24,24.6,4764,0
+TSEM.US,D,20070809,000000,24.3,24.6,22.65,24.15,9528,0
+TSEM.US,D,20070810,000000,22.95,24.15,22.95,23.85,6479,0
+TSEM.US,D,20070813,000000,24.75,25.5,24.6,25.5,14119,0
+TSEM.US,D,20070814,000000,25.05,25.5,23.1,24.9,6438,0
+TSEM.US,D,20070815,000000,23.25,23.25,21.45,21.45,60071,0
+TSEM.US,D,20070816,000000,20.1,20.1,18,18.15,62387,0
+TSEM.US,D,20070817,000000,18.3,19.65,18.3,18.75,43263,0
+TSEM.US,D,20070820,000000,19.8,20.25,19.05,19.95,64808,0
+TSEM.US,D,20070821,000000,18.9,20.1,18.9,19.65,25034,0
+TSEM.US,D,20070822,000000,20.4,20.55,19.95,20.25,17242,0
+TSEM.US,D,20070823,000000,20.25,20.7,19.65,20.7,64360,0
+TSEM.US,D,20070824,000000,20.4,20.7,20.1,20.7,16183,0
+TSEM.US,D,20070827,000000,20.25,20.85,20.25,20.85,4680,0
+TSEM.US,D,20070828,000000,20.85,21.45,20.7,20.7,7858,0
+TSEM.US,D,20070829,000000,20.55,20.85,20.25,20.4,1630,0
+TSEM.US,D,20070830,000000,20.25,21,20.25,20.25,1668,0
+TSEM.US,D,20070831,000000,20.55,20.55,20.25,20.55,1574,0
+TSEM.US,D,20070904,000000,20.4,21,20.25,20.85,7131,0
+TSEM.US,D,20070905,000000,20.55,20.55,20.25,20.25,7629,0
+TSEM.US,D,20070906,000000,20.25,20.7,20.25,20.7,3258,0
+TSEM.US,D,20070907,000000,20.85,20.85,19.95,20.4,8417,0
+TSEM.US,D,20070910,000000,20.25,21.15,20.25,20.4,8366,0
+TSEM.US,D,20070911,000000,21.45,22.5,21.45,22.5,19509,0
+TSEM.US,D,20070912,000000,22.95,22.95,21.15,21.45,7641,0
+TSEM.US,D,20070913,000000,21.15,21.45,21,21.15,740,0
+TSEM.US,D,20070914,000000,21,22.2,21,22.2,3001,0
+TSEM.US,D,20070917,000000,21.9,21.9,21.3,21.9,3862,0
+TSEM.US,D,20070918,000000,21.6,22.05,21.45,21.6,3083,0
+TSEM.US,D,20070919,000000,21.75,22.8,21.6,22.5,13463,0
+TSEM.US,D,20070920,000000,24.6,25.2,23.55,23.85,89513,0
+TSEM.US,D,20070921,000000,24.75,25.2,24,25.2,39475,0
+TSEM.US,D,20070924,000000,25.5,25.5,24.3,24.75,43278,0
+TSEM.US,D,20070925,000000,24.9,25.95,24.6,25.8,20761,0
+TSEM.US,D,20070926,000000,26.1,27,25.8,26.4,49261,0
+TSEM.US,D,20070927,000000,26.85,27,26.25,26.55,11890,0
+TSEM.US,D,20070928,000000,27.6,27.6,26.55,26.85,11637,0
+TSEM.US,D,20071001,000000,27,27,26.7,26.85,4382,0
+TSEM.US,D,20071002,000000,26.7,26.85,25.5,25.65,6547,0
+TSEM.US,D,20071003,000000,26.25,26.55,25.5,25.95,5319,0
+TSEM.US,D,20071004,000000,25.65,26.25,25.65,25.95,947,0
+TSEM.US,D,20071005,000000,25.8,25.8,25.35,25.65,11222,0
+TSEM.US,D,20071008,000000,25.8,26.1,24.9,25.05,30972,0
+TSEM.US,D,20071009,000000,25.05,25.95,24.9,25.5,11580,0
+TSEM.US,D,20071010,000000,25.5,25.8,24.9,24.9,11755,0
+TSEM.US,D,20071011,000000,25.2,25.8,24.6,24.6,22859,0
+TSEM.US,D,20071012,000000,24.75,25.35,24.75,25.05,3917,0
+TSEM.US,D,20071015,000000,25.35,25.35,24.45,24.6,11140,0
+TSEM.US,D,20071016,000000,24.45,24.75,24,24.3,5407,0
+TSEM.US,D,20071017,000000,25.2,25.65,25.2,25.5,27146,0
+TSEM.US,D,20071018,000000,25.8,25.8,25.05,25.35,3231,0
+TSEM.US,D,20071019,000000,24.75,25.2,24.45,24.6,5277,0
+TSEM.US,D,20071022,000000,24.45,24.9,24,24.6,1542,0
+TSEM.US,D,20071023,000000,24,24.9,24,24.75,4550,0
+TSEM.US,D,20071024,000000,24.45,24.75,24,24.45,3511,0
+TSEM.US,D,20071025,000000,24,24.75,24,24.45,2365,0
+TSEM.US,D,20071026,000000,24.3,24.6,23.55,24.6,7075,0
+TSEM.US,D,20071029,000000,25.35,25.65,24.75,25.2,21006,0
+TSEM.US,D,20071030,000000,25.5,25.5,25.2,25.35,8151,0
+TSEM.US,D,20071031,000000,25.5,25.8,25.5,25.65,11414,0
+TSEM.US,D,20071101,000000,24.75,25.35,24,25.05,2825,0
+TSEM.US,D,20071102,000000,24.75,25.35,24.75,24.9,1968,0
+TSEM.US,D,20071105,000000,24.75,25.2,24.3,25.2,6552,0
+TSEM.US,D,20071106,000000,25.5,25.65,24.75,25.2,9252,0
+TSEM.US,D,20071107,000000,25.2,25.35,24.45,24.9,3117,0
+TSEM.US,D,20071108,000000,24.9,25.2,23.25,24,5761,0
+TSEM.US,D,20071109,000000,23.25,24,22.8,23.55,5495,0
+TSEM.US,D,20071112,000000,22.95,23.85,22.5,22.65,11038,0
+TSEM.US,D,20071113,000000,22.5,23.7,22.5,23.7,6341,0
+TSEM.US,D,20071114,000000,23.85,23.85,22.95,23.55,1518,0
+TSEM.US,D,20071115,000000,23.4,23.55,22.65,22.65,1933,0
+TSEM.US,D,20071116,000000,22.65,23.25,22.5,22.95,36833,0
+TSEM.US,D,20071119,000000,23.1,23.55,22.2,22.65,10943,0
+TSEM.US,D,20071120,000000,22.95,23.25,22.65,22.95,6626,0
+TSEM.US,D,20071121,000000,22.5,22.5,21.6,22.2,2163,0
+TSEM.US,D,20071123,000000,22.5,22.5,21.6,22.5,2656,0
+TSEM.US,D,20071126,000000,22.8,23.25,22.5,22.5,10419,0
+TSEM.US,D,20071127,000000,22.5,22.8,22.5,22.8,627,0
+TSEM.US,D,20071128,000000,23.1,23.55,22.95,23.55,7002,0
+TSEM.US,D,20071129,000000,23.25,23.25,22.65,22.8,2844,0
+TSEM.US,D,20071130,000000,22.95,23.4,22.8,22.95,799,0
+TSEM.US,D,20071203,000000,23.1,23.25,22.95,23.25,2013,0
+TSEM.US,D,20071204,000000,23.55,23.55,22.95,23.1,5673,0
+TSEM.US,D,20071205,000000,23.4,23.7,23.25,23.55,4910,0
+TSEM.US,D,20071206,000000,23.7,23.7,23.4,23.7,5809,0
+TSEM.US,D,20071207,000000,23.4,23.55,23.25,23.25,3899,0
+TSEM.US,D,20071210,000000,23.25,23.7,23.25,23.4,5295,0
+TSEM.US,D,20071211,000000,23.1,23.4,22.8,23.1,5976,0
+TSEM.US,D,20071212,000000,22.95,23.25,22.5,22.5,4209,0
+TSEM.US,D,20071213,000000,22.5,23.1,22.5,23.1,7753,0
+TSEM.US,D,20071214,000000,22.5,23.4,22.5,22.8,8261,0
+TSEM.US,D,20071217,000000,22.5,22.5,20.85,21.15,15473,0
+TSEM.US,D,20071218,000000,21.6,22.2,20.7,22.05,8859,0
+TSEM.US,D,20071219,000000,22.5,22.95,22.35,22.8,7141,0
+TSEM.US,D,20071220,000000,23.25,23.25,22.35,22.5,6745,0
+TSEM.US,D,20071221,000000,23.25,23.25,22.2,22.65,3228,0
+TSEM.US,D,20071224,000000,22.35,22.35,21.75,22.35,2397,0
+TSEM.US,D,20071226,000000,21.9,21.9,21.45,21.75,3897,0
+TSEM.US,D,20071227,000000,21.6,22.05,21.3,21.3,3653,0
+TSEM.US,D,20071228,000000,21.3,22.05,21.3,21.45,2566,0
+TSEM.US,D,20071231,000000,21,21.45,20.25,20.85,10036,0
+TSEM.US,D,20080102,000000,21,21.75,21,21.75,6300,0
+TSEM.US,D,20080103,000000,21.15,21.45,20.25,20.25,8380,0
+TSEM.US,D,20080104,000000,20.4,20.7,20.1,20.55,5143,0
+TSEM.US,D,20080107,000000,19.95,20.25,18.9,19.2,7253,0
+TSEM.US,D,20080108,000000,19.65,19.65,18.75,18.9,2443,0
+TSEM.US,D,20080109,000000,18.9,18.9,18.15,18.3,7735,0
+TSEM.US,D,20080110,000000,17.55,18.75,16.5,18.75,10377,0
+TSEM.US,D,20080111,000000,18.75,18.75,17.85,18,5919,0
+TSEM.US,D,20080114,000000,18.75,19.05,18.45,18.75,4097,0
+TSEM.US,D,20080115,000000,17.25,18.45,17.25,17.7,2506,0
+TSEM.US,D,20080116,000000,17.25,17.55,16.5,16.5,13959,0
+TSEM.US,D,20080117,000000,16.8,17.4,16.8,16.95,2885,0
+TSEM.US,D,20080118,000000,17.1,17.55,16.65,17.1,2960,0
+TSEM.US,D,20080122,000000,15.3,16.35,12.3,15.75,9424,0
+TSEM.US,D,20080123,000000,15,15,11.1,13.05,44888,0
+TSEM.US,D,20080124,000000,15.75,15.75,14.1,14.4,12645,0
+TSEM.US,D,20080125,000000,15.75,15.75,14.85,15.15,7568,0
+TSEM.US,D,20080128,000000,15.45,16.2,14.85,14.85,18774,0
+TSEM.US,D,20080129,000000,16.2,16.2,14.85,15.75,16924,0
+TSEM.US,D,20080130,000000,15.15,15.6,14.85,15.15,19687,0
+TSEM.US,D,20080131,000000,15.3,16.8,15.15,16.5,17603,0
+TSEM.US,D,20080201,000000,16.5,17.85,15.9,16.35,12082,0
+TSEM.US,D,20080204,000000,16.95,17.25,16.65,17.25,12350,0
+TSEM.US,D,20080205,000000,17.55,17.55,16.2,16.8,102884,0
+TSEM.US,D,20080206,000000,17.25,17.85,16.05,16.5,12633,0
+TSEM.US,D,20080207,000000,16.05,16.2,15.15,15.9,9620,0
+TSEM.US,D,20080208,000000,15.6,16.35,15.45,15.9,9534,0
+TSEM.US,D,20080211,000000,15.75,16.05,15.15,15.45,22437,0
+TSEM.US,D,20080212,000000,15.3,16.2,15.3,16.05,932,0
+TSEM.US,D,20080213,000000,16.05,17.7,16.05,16.5,2933,0
+TSEM.US,D,20080214,000000,16.05,16.5,16.05,16.5,193,0
+TSEM.US,D,20080215,000000,16.05,16.5,15.15,15.9,1353,0
+TSEM.US,D,20080219,000000,15.9,16.5,15.6,15.9,8727,0
+TSEM.US,D,20080220,000000,15.45,15.9,15.45,15.9,7840,0
+TSEM.US,D,20080221,000000,16.5,16.5,15.75,15.9,7758,0
+TSEM.US,D,20080222,000000,15.45,15.9,15.45,15.75,8801,0
+TSEM.US,D,20080225,000000,15.6,15.75,15.6,15.6,2642,0
+TSEM.US,D,20080226,000000,15.45,15.75,15,15.6,5528,0
+TSEM.US,D,20080227,000000,15.9,15.9,15.45,15.6,8077,0
+TSEM.US,D,20080228,000000,15,15.45,15,15.15,8432,0
+TSEM.US,D,20080229,000000,15.15,15.6,15.15,15.45,1052,0
+TSEM.US,D,20080303,000000,14.85,14.85,14.25,14.7,11551,0
+TSEM.US,D,20080304,000000,13.8,13.8,13.35,13.5,13761,0
+TSEM.US,D,20080305,000000,13.5,14.1,13.5,13.65,3960,0
+TSEM.US,D,20080306,000000,13.65,14.1,13.5,13.65,8265,0
+TSEM.US,D,20080307,000000,13.65,14.25,13.35,13.35,6248,0
+TSEM.US,D,20080310,000000,12.9,13.05,11.85,12,9131,0
+TSEM.US,D,20080311,000000,12,13.8,12,12.6,7861,0
+TSEM.US,D,20080312,000000,13.35,13.5,13.05,13.5,1487,0
+TSEM.US,D,20080313,000000,12.45,12.75,11.85,12.45,3138,0
+TSEM.US,D,20080314,000000,12.9,12.9,12.6,12.6,627,0
+TSEM.US,D,20080317,000000,12.15,13.2,12.15,12.75,6213,0
+TSEM.US,D,20080318,000000,12.45,13.05,12.45,12.45,587,0
+TSEM.US,D,20080319,000000,13.2,13.2,12.3,12.75,4149,0
+TSEM.US,D,20080320,000000,12.6,13.05,12.6,12.75,627,0
+TSEM.US,D,20080324,000000,13.35,13.65,13.2,13.65,11685,0
+TSEM.US,D,20080325,000000,15.75,15.75,13.95,14.7,38602,0
+TSEM.US,D,20080326,000000,15.9,15.9,14.55,14.55,17059,0
+TSEM.US,D,20080327,000000,15.15,15.6,15,15.6,6285,0
+TSEM.US,D,20080328,000000,15.75,15.75,15.45,15.75,11408,0
+TSEM.US,D,20080331,000000,15.75,15.75,15.15,15.45,1228,0
+TSEM.US,D,20080401,000000,15.6,16.05,15.45,16.05,21301,0
+TSEM.US,D,20080402,000000,15.75,15.75,14.85,15.15,47478,0
+TSEM.US,D,20080403,000000,15.45,15.45,14.55,15,6512,0
+TSEM.US,D,20080404,000000,15.3,15.45,13.95,14.55,38207,0
+TSEM.US,D,20080407,000000,14.55,14.7,13.8,14.25,3740,0
+TSEM.US,D,20080408,000000,13.8,14.25,13.8,14.1,2633,0
+TSEM.US,D,20080409,000000,13.95,14.1,13.35,13.5,3755,0
+TSEM.US,D,20080410,000000,13.5,13.65,13.2,13.35,9450,0
+TSEM.US,D,20080411,000000,13.35,13.35,13.2,13.35,2301,0
+TSEM.US,D,20080414,000000,13.95,13.95,13.05,13.5,1653,0
+TSEM.US,D,20080415,000000,13.95,14.25,13.05,13.35,14424,0
+TSEM.US,D,20080416,000000,13.8,13.8,13.35,13.8,19438,0
+TSEM.US,D,20080417,000000,13.5,13.8,13.2,13.5,4355,0
+TSEM.US,D,20080418,000000,13.5,14.25,13.5,13.8,11587,0
+TSEM.US,D,20080421,000000,13.8,13.95,13.65,13.95,9015,0
+TSEM.US,D,20080422,000000,13.95,14.1,13.65,13.8,7739,0
+TSEM.US,D,20080423,000000,13.8,14.25,13.65,13.8,2110,0
+TSEM.US,D,20080424,000000,14.25,14.25,13.5,13.8,2320,0
+TSEM.US,D,20080425,000000,13.5,13.8,13.35,13.35,7097,0
+TSEM.US,D,20080428,000000,13.5,13.65,13.35,13.35,6057,0
+TSEM.US,D,20080429,000000,13.5,13.5,12.75,12.75,5544,0
+TSEM.US,D,20080430,000000,12.9,13.5,12.45,12.6,7065,0
+TSEM.US,D,20080501,000000,12.75,13.2,12.6,12.6,2341,0
+TSEM.US,D,20080502,000000,13.2,13.2,12.9,12.9,2006,0
+TSEM.US,D,20080505,000000,13.95,13.95,13.5,13.8,5262,0
+TSEM.US,D,20080506,000000,14.7,15.45,14.7,15,13007,0
+TSEM.US,D,20080507,000000,13.5,15.45,13.5,15.45,13734,0
+TSEM.US,D,20080508,000000,14.85,15.6,14.85,15.45,4945,0
+TSEM.US,D,20080509,000000,15.75,15.75,15.3,15.6,2533,0
+TSEM.US,D,20080512,000000,15.9,16.2,15.15,16.2,14751,0
+TSEM.US,D,20080513,000000,15.9,16.8,15.9,16.5,10760,0
+TSEM.US,D,20080514,000000,16.35,16.95,16.35,16.65,2353,0
+TSEM.US,D,20080515,000000,16.65,18,16.65,18,41770,0
+TSEM.US,D,20080516,000000,18,18.75,18,18.45,5680,0
+TSEM.US,D,20080519,000000,18.45,18.45,17.25,17.4,86230,0
+TSEM.US,D,20080520,000000,17.85,18.3,15.75,16.35,50518,0
+TSEM.US,D,20080521,000000,16.5,16.5,14.85,15.6,34380,0
+TSEM.US,D,20080522,000000,15.6,15.6,14.4,15.3,17403,0
+TSEM.US,D,20080523,000000,15,15.45,14.55,15,16454,0
+TSEM.US,D,20080527,000000,14.85,15.75,14.55,14.85,11069,0
+TSEM.US,D,20080528,000000,14.7,15.6,14.7,15.15,12939,0
+TSEM.US,D,20080529,000000,15.45,15.45,14.55,14.7,13999,0
+TSEM.US,D,20080530,000000,14.85,14.85,14.4,14.55,14158,0
+TSEM.US,D,20080602,000000,14.4,14.7,14.1,14.25,9479,0
+TSEM.US,D,20080603,000000,14.25,14.55,13.95,14.4,5797,0
+TSEM.US,D,20080604,000000,13.95,14.1,13.5,13.65,9798,0
+TSEM.US,D,20080605,000000,13.65,14.1,13.65,13.65,2856,0
+TSEM.US,D,20080606,000000,14.7,14.7,13.65,13.65,8994,0
+TSEM.US,D,20080609,000000,13.95,13.95,13.5,13.65,2842,0
+TSEM.US,D,20080610,000000,13.5,13.65,12.9,13.5,7075,0
+TSEM.US,D,20080611,000000,13.2,13.5,12.75,13.05,4000,0
+TSEM.US,D,20080612,000000,13.05,13.35,13.05,13.05,1247,0
+TSEM.US,D,20080613,000000,14.1,14.1,12.75,13.05,5351,0
+TSEM.US,D,20080616,000000,12.9,13.35,12.75,13.05,9697,0
+TSEM.US,D,20080617,000000,13.5,13.5,12.9,13.05,11704,0
+TSEM.US,D,20080618,000000,12.75,12.9,12.45,12.75,10154,0
+TSEM.US,D,20080619,000000,12.15,12.75,12.15,12.45,6586,0
+TSEM.US,D,20080620,000000,12.45,12.75,12.3,12.45,3729,0
+TSEM.US,D,20080623,000000,12.6,13.35,12.6,13.05,9494,0
+TSEM.US,D,20080624,000000,12.75,13.05,12.75,12.75,3751,0
+TSEM.US,D,20080625,000000,13.35,13.35,12.75,13.35,6974,0
+TSEM.US,D,20080626,000000,13.35,13.35,12.75,13.05,2340,0
+TSEM.US,D,20080627,000000,13.05,13.05,12.6,12.9,1270,0
+TSEM.US,D,20080630,000000,12.75,13.2,12.3,12.45,14598,0
+TSEM.US,D,20080701,000000,12.45,12.45,11.85,12.45,23920,0
+TSEM.US,D,20080702,000000,12.9,12.9,12,12.15,3375,0
+TSEM.US,D,20080703,000000,11.25,12.3,11.25,12.3,10583,0
+TSEM.US,D,20080707,000000,12.45,12.6,11.7,12.3,7114,0
+TSEM.US,D,20080708,000000,12,12.3,11.4,12.3,3648,0
+TSEM.US,D,20080709,000000,11.85,12.6,11.85,12,1491,0
+TSEM.US,D,20080710,000000,11.85,12.6,11.55,12,3695,0
+TSEM.US,D,20080711,000000,11.85,12.15,11.25,11.55,5217,0
+TSEM.US,D,20080714,000000,11.4,12,11.4,11.55,570,0
+TSEM.US,D,20080715,000000,11.4,11.4,10.8,11.25,5025,0
+TSEM.US,D,20080716,000000,11.25,11.4,10.95,11.4,3011,0
+TSEM.US,D,20080717,000000,11.4,11.55,10.95,11.4,4025,0
+TSEM.US,D,20080718,000000,11.1,11.55,10.95,10.95,404,0
+TSEM.US,D,20080721,000000,11.4,11.7,10.95,11.25,6844,0
+TSEM.US,D,20080722,000000,10.8,11.25,10.8,11.1,4345,0
+TSEM.US,D,20080723,000000,11.1,11.1,10.35,10.8,3532,0
+TSEM.US,D,20080724,000000,10.65,10.95,10.5,10.65,5124,0
+TSEM.US,D,20080725,000000,11.55,11.55,10.8,10.8,525,0
+TSEM.US,D,20080728,000000,10.5,11.1,10.05,10.5,2330,0
+TSEM.US,D,20080729,000000,10.35,10.95,10.35,10.65,2050,0
+TSEM.US,D,20080730,000000,10.65,11.1,10.65,11.1,600,0
+TSEM.US,D,20080731,000000,10.8,10.95,9.9,10.5,1191,0
+TSEM.US,D,20080801,000000,10.65,10.65,10.65,10.65,62,0
+TSEM.US,D,20080804,000000,10.8,10.8,10.65,10.65,2501,0
+TSEM.US,D,20080805,000000,10.8,10.8,10.5,10.65,991,0
+TSEM.US,D,20080806,000000,10.35,10.65,10.05,10.35,3360,0
+TSEM.US,D,20080807,000000,11.25,11.55,10.8,10.95,15397,0
+TSEM.US,D,20080808,000000,11.25,11.7,11.1,11.7,4273,0
+TSEM.US,D,20080811,000000,10.95,11.25,10.95,11.1,765,0
+TSEM.US,D,20080812,000000,10.65,10.8,10.35,10.5,2295,0
+TSEM.US,D,20080813,000000,10.5,10.8,10.2,10.8,2275,0
+TSEM.US,D,20080814,000000,10.05,10.8,10.05,10.5,2011,0
+TSEM.US,D,20080815,000000,10.35,10.5,10.2,10.35,2302,0
+TSEM.US,D,20080818,000000,9.9,10.5,9.9,10.05,9986,0
+TSEM.US,D,20080819,000000,10.2,11.4,10.05,10.2,12466,0
+TSEM.US,D,20080820,000000,11.4,11.4,10.95,11.1,7776,0
+TSEM.US,D,20080821,000000,11.25,11.4,10.8,10.8,1324,0
+TSEM.US,D,20080822,000000,11.1,11.25,10.95,11.25,1213,0
+TSEM.US,D,20080825,000000,11.25,11.25,10.5,11.25,2813,0
+TSEM.US,D,20080826,000000,10.65,11.1,10.35,10.95,9435,0
+TSEM.US,D,20080827,000000,10.5,10.65,10.2,10.65,5975,0
+TSEM.US,D,20080828,000000,11.25,11.25,10.5,10.8,1473,0
+TSEM.US,D,20080829,000000,11.25,11.25,10.65,10.95,1393,0
+TSEM.US,D,20080902,000000,10.8,10.8,10.35,10.35,1564,0
+TSEM.US,D,20080903,000000,10.5,10.8,10.2,10.5,3485,0
+TSEM.US,D,20080904,000000,10.5,10.65,10.2,10.2,2811,0
+TSEM.US,D,20080905,000000,10.5,10.65,10.5,10.5,1173,0
+TSEM.US,D,20080908,000000,10.05,10.65,10.05,10.5,1883,0
+TSEM.US,D,20080909,000000,10.05,10.5,10.05,10.5,87,0
+TSEM.US,D,20080910,000000,10.05,10.65,9.75,10.5,2581,0
+TSEM.US,D,20080911,000000,9.75,10.05,8.85,9.9,2872,0
+TSEM.US,D,20080912,000000,9.45,10.2,9.45,9.9,845,0
+TSEM.US,D,20080915,000000,9.15,9.45,9,9.15,3363,0
+TSEM.US,D,20080916,000000,8.85,8.85,7.65,8.1,16029,0
+TSEM.US,D,20080917,000000,8.1,8.1,6.45,6.9,8838,0
+TSEM.US,D,20080918,000000,6.75,7.5,6.75,6.9,6364,0
+TSEM.US,D,20080919,000000,7.5,8.1,7.35,7.65,6217,0
+TSEM.US,D,20080922,000000,8.85,9.6,7.95,7.95,21277,0
+TSEM.US,D,20080923,000000,8.1,8.25,7.95,8.1,6909,0
+TSEM.US,D,20080924,000000,9,9.3,7.95,8.25,13975,0
+TSEM.US,D,20080925,000000,9.6,9.6,8.7,9,66185,0
+TSEM.US,D,20080926,000000,9,9,8.25,8.7,7961,0
+TSEM.US,D,20080929,000000,7.95,8.55,7.35,7.5,10999,0
+TSEM.US,D,20080930,000000,7.5,8.1,7.5,7.95,12595,0
+TSEM.US,D,20081001,000000,7.05,7.8,7.05,7.8,12856,0
+TSEM.US,D,20081002,000000,7.8,8.1,7.2,7.2,10016,0
+TSEM.US,D,20081003,000000,7.5,7.65,7.05,7.35,14802,0
+TSEM.US,D,20081006,000000,6.9,7.35,6.15,6.6,12410,0
+TSEM.US,D,20081007,000000,6.75,6.75,6,6,10525,0
+TSEM.US,D,20081008,000000,5.25,6.15,5.1,5.25,10083,0
+TSEM.US,D,20081009,000000,5.25,6,5.25,5.7,1821,0
+TSEM.US,D,20081010,000000,5.4,5.55,4.5,5.55,19231,0
+TSEM.US,D,20081013,000000,6,6.15,5.55,5.7,15745,0
+TSEM.US,D,20081014,000000,6.15,6.15,5.4,6,7361,0
+TSEM.US,D,20081015,000000,6,6,4.95,5.25,10312,0
+TSEM.US,D,20081016,000000,5.55,5.55,4.95,5.25,22862,0
+TSEM.US,D,20081017,000000,5.4,5.55,4.5,4.95,29434,0
+TSEM.US,D,20081020,000000,5.25,5.4,5.1,5.25,2207,0
+TSEM.US,D,20081021,000000,5.25,5.4,4.95,5.25,5239,0
+TSEM.US,D,20081022,000000,4.95,5.4,4.8,4.95,3243,0
+TSEM.US,D,20081023,000000,4.95,5.25,4.95,5.1,796,0
+TSEM.US,D,20081024,000000,4.95,4.95,4.5,4.65,5158,0
+TSEM.US,D,20081027,000000,4.5,4.5,4.05,4.05,9661,0
+TSEM.US,D,20081028,000000,4.05,4.2,3.75,3.9,11189,0
+TSEM.US,D,20081029,000000,3.75,3.75,3.3,3.45,14944,0
+TSEM.US,D,20081030,000000,3.45,3.6,3.15,3.15,18583,0
+TSEM.US,D,20081031,000000,3.3,3.45,3.15,3.3,10678,0
+TSEM.US,D,20081103,000000,3.6,4.35,3.3,4.05,25407,0
+TSEM.US,D,20081104,000000,4.95,5.1,4.8,5.1,23186,0
+TSEM.US,D,20081105,000000,5.25,5.25,4.8,5.1,15128,0
+TSEM.US,D,20081106,000000,5.1,5.1,4.5,4.5,1905,0
+TSEM.US,D,20081107,000000,4.8,5.1,4.65,4.8,4006,0
+TSEM.US,D,20081110,000000,4.95,5.1,4.65,4.8,6427,0
+TSEM.US,D,20081111,000000,4.65,4.95,4.35,4.95,2081,0
+TSEM.US,D,20081112,000000,4.5,4.8,4.35,4.5,5761,0
+TSEM.US,D,20081113,000000,4.35,4.35,3.15,3.15,19760,0
+TSEM.US,D,20081114,000000,3.3,3.9,3.3,3.6,13553,0
+TSEM.US,D,20081117,000000,3.15,3.6,3.15,3.3,7439,0
+TSEM.US,D,20081118,000000,3.15,3.3,2.85,3.15,25890,0
+TSEM.US,D,20081119,000000,3.15,3.15,2.7,3,15779,0
+TSEM.US,D,20081120,000000,2.7,2.85,2.7,2.85,5928,0
+TSEM.US,D,20081121,000000,3.45,3.45,2.7,2.7,13986,0
+TSEM.US,D,20081124,000000,3,3.75,2.85,3.15,5361,0
+TSEM.US,D,20081125,000000,3.3,3.45,3.15,3.3,1153,0
+TSEM.US,D,20081126,000000,3.15,3.15,2.85,3,2020,0
+TSEM.US,D,20081128,000000,3.15,3.45,3.15,3.3,2487,0
+TSEM.US,D,20081201,000000,3.3,3.3,2.85,3,5251,0
+TSEM.US,D,20081202,000000,3.3,3.3,2.85,3,4209,0
+TSEM.US,D,20081203,000000,3,3,2.7,2.7,9107,0
+TSEM.US,D,20081204,000000,2.85,2.85,2.55,2.55,9779,0
+TSEM.US,D,20081205,000000,2.55,2.7,2.4,2.55,5598,0
+TSEM.US,D,20081208,000000,2.55,2.7,2.25,2.4,17041,0
+TSEM.US,D,20081209,000000,2.4,2.55,2.25,2.25,28529,0
+TSEM.US,D,20081210,000000,2.55,2.55,2.25,2.25,17007,0
+TSEM.US,D,20081211,000000,2.4,2.55,2.25,2.4,17106,0
+TSEM.US,D,20081212,000000,2.4,2.55,2.25,2.4,10437,0
+TSEM.US,D,20081215,000000,2.4,2.7,2.4,2.55,8120,0
+TSEM.US,D,20081216,000000,2.55,2.55,2.4,2.4,1772,0
+TSEM.US,D,20081217,000000,2.4,2.55,2.25,2.4,9503,0
+TSEM.US,D,20081218,000000,2.7,2.7,2.4,2.55,5410,0
+TSEM.US,D,20081219,000000,2.55,2.55,2.25,2.4,7238,0
+TSEM.US,D,20081222,000000,2.25,2.25,2.25,2.25,15135,0
+TSEM.US,D,20081223,000000,2.25,2.25,2.1,2.1,58478,0
+TSEM.US,D,20081224,000000,2.1,2.1,1.8,1.95,5701,0
+TSEM.US,D,20081226,000000,1.8,2.1,1.8,1.95,7115,0
+TSEM.US,D,20081229,000000,1.8,1.8,1.5,1.65,52016,0
+TSEM.US,D,20081230,000000,1.5,1.65,1.5,1.5,59087,0
+TSEM.US,D,20081231,000000,1.35,2.25,1.35,2.1,46649,0
+TSEM.US,D,20090102,000000,2.1,2.55,2.1,2.4,12550,0
+TSEM.US,D,20090105,000000,2.55,2.55,2.4,2.55,8976,0
+TSEM.US,D,20090106,000000,2.7,3,2.7,3,43856,0
+TSEM.US,D,20090107,000000,3.6,3.6,3.15,3.3,71609,0
+TSEM.US,D,20090108,000000,3.3,3.3,3,3.15,22236,0
+TSEM.US,D,20090109,000000,3.15,3.15,2.7,2.7,34767,0
+TSEM.US,D,20090112,000000,3,3,2.55,2.85,12088,0
+TSEM.US,D,20090113,000000,3,3,2.4,2.7,69149,0
+TSEM.US,D,20090114,000000,2.7,2.7,2.4,2.55,7460,0
+TSEM.US,D,20090115,000000,2.55,2.7,2.4,2.4,13780,0
+TSEM.US,D,20090116,000000,2.7,2.85,2.55,2.7,9060,0
+TSEM.US,D,20090120,000000,2.1,2.7,2.1,2.55,14898,0
+TSEM.US,D,20090121,000000,2.55,2.7,2.55,2.55,17827,0
+TSEM.US,D,20090122,000000,2.4,2.55,2.25,2.4,15614,0
+TSEM.US,D,20090123,000000,2.4,2.55,2.25,2.4,5503,0
+TSEM.US,D,20090126,000000,2.25,2.55,2.25,2.55,3007,0
+TSEM.US,D,20090127,000000,2.55,2.55,2.25,2.25,5418,0
+TSEM.US,D,20090128,000000,2.25,2.7,2.25,2.4,8562,0
+TSEM.US,D,20090129,000000,2.4,2.7,2.4,2.7,1467,0
+TSEM.US,D,20090130,000000,2.7,2.7,2.55,2.55,970,0
+TSEM.US,D,20090202,000000,2.55,3,2.55,2.55,6453,0
+TSEM.US,D,20090203,000000,2.85,3,2.55,2.7,20448,0
+TSEM.US,D,20090204,000000,2.85,2.85,2.7,2.85,12574,0
+TSEM.US,D,20090205,000000,2.7,2.85,2.7,2.85,2403,0
+TSEM.US,D,20090206,000000,2.85,2.85,2.7,2.85,5081,0
+TSEM.US,D,20090209,000000,2.85,3.15,2.85,3,7006,0
+TSEM.US,D,20090210,000000,2.85,3,2.85,3,5981,0
+TSEM.US,D,20090211,000000,2.7,3,2.7,3,4040,0
+TSEM.US,D,20090212,000000,3,3,2.55,2.7,985,0
+TSEM.US,D,20090217,000000,2.85,3,2.85,2.85,6885,0
+TSEM.US,D,20090218,000000,2.4,2.85,2.4,2.7,1664,0
+TSEM.US,D,20090219,000000,3,3,2.85,2.85,10920,0
+TSEM.US,D,20090220,000000,3,3,2.85,3,4449,0
+TSEM.US,D,20090223,000000,2.85,2.85,2.55,2.55,4017,0
+TSEM.US,D,20090224,000000,2.55,2.7,2.55,2.55,7514,0
+TSEM.US,D,20090225,000000,2.4,2.55,2.4,2.4,6721,0
+TSEM.US,D,20090226,000000,2.4,2.85,2.4,2.55,18792,0
+TSEM.US,D,20090227,000000,2.55,2.7,2.4,2.7,733,0
+TSEM.US,D,20090302,000000,2.7,2.7,2.4,2.4,2538,0
+TSEM.US,D,20090303,000000,2.4,2.7,2.4,2.55,2519,0
+TSEM.US,D,20090304,000000,2.7,2.7,2.4,2.55,780,0
+TSEM.US,D,20090305,000000,2.4,2.7,2.4,2.7,2787,0
+TSEM.US,D,20090306,000000,2.7,2.7,2.4,2.55,3021,0
+TSEM.US,D,20090309,000000,2.4,2.7,2.4,2.4,4157,0
+TSEM.US,D,20090310,000000,2.4,2.7,2.4,2.55,1026,0
+TSEM.US,D,20090311,000000,2.7,2.7,2.55,2.55,4000,0
+TSEM.US,D,20090312,000000,2.7,2.7,2.4,2.4,751,0
+TSEM.US,D,20090313,000000,2.4,2.7,2.4,2.55,6732,0
+TSEM.US,D,20090316,000000,2.7,2.7,2.4,2.55,5427,0
+TSEM.US,D,20090317,000000,2.55,2.85,2.4,2.7,13067,0
+TSEM.US,D,20090318,000000,2.85,2.85,2.4,2.55,14060,0
+TSEM.US,D,20090319,000000,2.55,2.7,2.55,2.7,609,0
+TSEM.US,D,20090320,000000,2.55,2.7,2.55,2.55,2727,0
+TSEM.US,D,20090323,000000,2.7,2.85,1.95,2.7,32654,0
+TSEM.US,D,20090324,000000,2.85,2.85,2.7,2.7,5377,0
+TSEM.US,D,20090325,000000,2.7,3,2.7,2.85,6306,0
+TSEM.US,D,20090326,000000,3,3.6,2.7,3.45,21384,0
+TSEM.US,D,20090327,000000,3.45,3.45,3.15,3.3,9880,0
+TSEM.US,D,20090330,000000,3.3,3.45,2.85,3,5490,0
+TSEM.US,D,20090331,000000,2.85,3.45,2.85,3.15,8545,0
+TSEM.US,D,20090401,000000,2.85,3.6,2.85,3.3,1690,0
+TSEM.US,D,20090402,000000,3.15,3.6,3.15,3.15,2877,0
+TSEM.US,D,20090403,000000,3.45,3.6,3,3.15,16476,0
+TSEM.US,D,20090406,000000,3.6,4.5,3.3,4.2,42009,0
+TSEM.US,D,20090407,000000,4.05,4.2,3.75,3.9,5175,0
+TSEM.US,D,20090408,000000,3.9,4.2,3.9,3.9,5005,0
+TSEM.US,D,20090409,000000,4.2,4.5,3.9,4.2,10055,0
+TSEM.US,D,20090413,000000,4.5,4.8,4.35,4.8,9992,0
+TSEM.US,D,20090414,000000,4.8,5.85,4.65,5.25,20311,0
+TSEM.US,D,20090415,000000,5.7,5.7,5.25,5.4,11329,0
+TSEM.US,D,20090416,000000,5.4,5.4,5.1,5.25,13129,0
+TSEM.US,D,20090417,000000,5.25,5.25,4.8,5.1,10344,0
+TSEM.US,D,20090420,000000,4.95,4.95,4.35,4.5,7599,0
+TSEM.US,D,20090421,000000,4.5,4.5,4.35,4.35,4441,0
+TSEM.US,D,20090422,000000,4.35,4.35,3.9,4.35,9603,0
+TSEM.US,D,20090423,000000,3.9,4.5,3.9,4.5,5260,0
+TSEM.US,D,20090424,000000,4.35,4.5,4.2,4.35,4773,0
+TSEM.US,D,20090427,000000,4.05,4.2,3.9,4.05,5149,0
+TSEM.US,D,20090428,000000,3.9,4.2,3.9,4.2,7163,0
+TSEM.US,D,20090429,000000,4.2,4.35,4.05,4.35,2022,0
+TSEM.US,D,20090430,000000,4.35,4.5,4.05,4.2,7924,0
+TSEM.US,D,20090501,000000,4.2,4.35,4.05,4.35,821,0
+TSEM.US,D,20090504,000000,4.2,4.35,3.9,4.05,7668,0
+TSEM.US,D,20090505,000000,3.9,4.2,3.9,4.2,14536,0
+TSEM.US,D,20090506,000000,4.2,4.5,4.2,4.2,6700,0
+TSEM.US,D,20090507,000000,4.35,4.8,4.2,4.2,12575,0
+TSEM.US,D,20090508,000000,4.5,4.65,4.35,4.35,5291,0
+TSEM.US,D,20090511,000000,4.2,4.35,3.9,4.2,9602,0
+TSEM.US,D,20090512,000000,4.5,4.5,4.2,4.2,5930,0
+TSEM.US,D,20090513,000000,4.2,4.35,4.05,4.2,4953,0
+TSEM.US,D,20090514,000000,4.2,4.35,4.05,4.2,4427,0
+TSEM.US,D,20090515,000000,4.2,4.2,3.9,4.2,6327,0
+TSEM.US,D,20090518,000000,3.9,4.2,3.9,4.05,5597,0
+TSEM.US,D,20090519,000000,4.05,4.2,3.9,4.05,4663,0
+TSEM.US,D,20090520,000000,4.05,4.35,4.05,4.35,6655,0
+TSEM.US,D,20090521,000000,4.5,5.1,4.35,4.65,41503,0
+TSEM.US,D,20090522,000000,4.8,5.25,4.8,5.1,16218,0
+TSEM.US,D,20090526,000000,4.95,5.1,4.65,4.8,9080,0
+TSEM.US,D,20090527,000000,5.1,5.1,4.2,4.35,11480,0
+TSEM.US,D,20090528,000000,4.35,4.35,4.05,4.2,11474,0
+TSEM.US,D,20090529,000000,4.5,4.5,3.9,4.2,151239,0
+TSEM.US,D,20090601,000000,4.35,4.65,4.05,4.35,78297,0
+TSEM.US,D,20090602,000000,4.95,4.95,4.05,4.2,57922,0
+TSEM.US,D,20090603,000000,4.35,4.35,4.05,4.2,35047,0
+TSEM.US,D,20090604,000000,4.2,4.5,4.2,4.35,9547,0
+TSEM.US,D,20090605,000000,4.35,4.5,4.2,4.35,5727,0
+TSEM.US,D,20090608,000000,4.35,4.5,4.2,4.2,15112,0
+TSEM.US,D,20090609,000000,4.35,4.35,4.2,4.35,7804,0
+TSEM.US,D,20090610,000000,4.5,4.65,4.35,4.5,23187,0
+TSEM.US,D,20090611,000000,4.65,4.65,4.2,4.2,29101,0
+TSEM.US,D,20090612,000000,4.2,4.35,4.2,4.35,7449,0
+TSEM.US,D,20090615,000000,4.35,4.5,4.2,4.35,6762,0
+TSEM.US,D,20090616,000000,4.5,4.5,4.2,4.35,19083,0
+TSEM.US,D,20090617,000000,4.2,4.35,3.9,4.2,37294,0
+TSEM.US,D,20090618,000000,4.8,4.8,4.5,4.8,49639,0
+TSEM.US,D,20090619,000000,4.95,5.1,4.8,4.8,16916,0
+TSEM.US,D,20090622,000000,4.8,4.8,4.5,4.5,6362,0
+TSEM.US,D,20090623,000000,4.35,4.65,4.35,4.35,10435,0
+TSEM.US,D,20090624,000000,4.35,4.65,4.35,4.5,18644,0
+TSEM.US,D,20090625,000000,4.35,4.65,4.35,4.35,6782,0
+TSEM.US,D,20090626,000000,4.35,4.8,4.35,4.8,30019,0
+TSEM.US,D,20090629,000000,4.8,4.95,4.8,4.95,16727,0
+TSEM.US,D,20090630,000000,5.1,5.7,5.1,5.7,44253,0
+TSEM.US,D,20090701,000000,5.25,7.2,5.25,6.45,34750,0
+TSEM.US,D,20090702,000000,6.3,6.3,5.55,6.3,26629,0
+TSEM.US,D,20090706,000000,5.85,5.85,5.25,5.4,37730,0
+TSEM.US,D,20090707,000000,6,6,4.95,5.25,11081,0
+TSEM.US,D,20090708,000000,5.25,5.55,4.95,5.25,6759,0
+TSEM.US,D,20090709,000000,5.1,5.7,5.1,5.55,2157,0
+TSEM.US,D,20090710,000000,5.55,5.7,5.25,5.25,2204,0
+TSEM.US,D,20090713,000000,6,6,5.7,5.85,18119,0
+TSEM.US,D,20090714,000000,6,6.3,6,6.3,16652,0
+TSEM.US,D,20090715,000000,6.75,7.05,6.6,7.05,51966,0
+TSEM.US,D,20090716,000000,6.9,7.05,5.55,6.75,17259,0
+TSEM.US,D,20090717,000000,6.45,7.05,6.45,6.75,8278,0
+TSEM.US,D,20090720,000000,6.9,7.05,6.6,6.75,5466,0
+TSEM.US,D,20090721,000000,7.2,7.5,7.05,7.35,38063,0
+TSEM.US,D,20090722,000000,7.5,8.7,7.5,8.55,67322,0
+TSEM.US,D,20090723,000000,10.65,10.65,9.15,9.9,78297,0
+TSEM.US,D,20090724,000000,10.05,10.5,9.75,9.75,44590,0
+TSEM.US,D,20090727,000000,10.35,10.35,9.3,9.3,29841,0
+TSEM.US,D,20090728,000000,9.3,9.3,8.4,9,25600,0
+TSEM.US,D,20090729,000000,9,9.6,8.7,9.45,6361,0
+TSEM.US,D,20090730,000000,9.6,9.6,8.55,8.7,29458,0
+TSEM.US,D,20090731,000000,7.95,9,7.95,8.85,12450,0
+TSEM.US,D,20090803,000000,11.7,11.7,10.8,11.25,134504,0
+TSEM.US,D,20090804,000000,12,13.2,12,13.2,85667,0
+TSEM.US,D,20090805,000000,15.3,15.3,14.25,14.7,76958,0
+TSEM.US,D,20090806,000000,14.7,14.7,13.05,13.5,44531,0
+TSEM.US,D,20090807,000000,13.5,15.3,13.5,14.85,51526,0
+TSEM.US,D,20090810,000000,14.7,15,14.1,15,35627,0
+TSEM.US,D,20090811,000000,14.1,14.85,14.1,14.7,30350,0
+TSEM.US,D,20090812,000000,15.45,17.85,15.3,17.7,104299,0
+TSEM.US,D,20090813,000000,19.5,22.35,19.5,20.1,196999,0
+TSEM.US,D,20090814,000000,20.4,20.55,18,19.05,62254,0
+TSEM.US,D,20090817,000000,15.75,16.95,12.75,16.35,89225,0
+TSEM.US,D,20090818,000000,18.75,20.1,18.15,19.95,125178,0
+TSEM.US,D,20090819,000000,18.6,19.8,18,19.65,68723,0
+TSEM.US,D,20090820,000000,20.25,20.85,19.8,20.1,62875,0
+TSEM.US,D,20090821,000000,20.1,20.25,18.75,19.35,50224,0
+TSEM.US,D,20090824,000000,19.5,19.5,16.95,18.6,84441,0
+TSEM.US,D,20090825,000000,18.9,19.05,18.3,18.6,28683,0
+TSEM.US,D,20090826,000000,18.6,18.6,17.7,18,20009,0
+TSEM.US,D,20090827,000000,18,18,16.5,17.1,61706,0
+TSEM.US,D,20090828,000000,17.25,18,16.5,18,51189,0
+TSEM.US,D,20090831,000000,15.15,16.95,15.15,15.45,148860,0
+TSEM.US,D,20090901,000000,15,16.35,15,15.6,63265,0
+TSEM.US,D,20090902,000000,15,15.45,13.8,14.4,174534,0
+TSEM.US,D,20090903,000000,14.25,14.55,13.5,14.1,87475,0
+TSEM.US,D,20090904,000000,14.1,14.85,14.1,14.7,65460,0
+TSEM.US,D,20090908,000000,15.45,15.45,14.7,15.45,43142,0
+TSEM.US,D,20090909,000000,15.45,15.6,14.85,15,78359,0
+TSEM.US,D,20090910,000000,15,15,14.55,14.85,20920,0
+TSEM.US,D,20090911,000000,14.85,15,14.7,14.85,17820,0
+TSEM.US,D,20090914,000000,14.1,14.25,13.5,13.95,46392,0
+TSEM.US,D,20090915,000000,13.35,13.5,13.05,13.35,76121,0
+TSEM.US,D,20090916,000000,13.2,14.25,13.2,13.95,45442,0
+TSEM.US,D,20090917,000000,15,15,13.95,14.85,43569,0
+TSEM.US,D,20090918,000000,14.85,15,14.4,14.4,17615,0
+TSEM.US,D,20090921,000000,14.1,14.7,13.8,14.4,16980,0
+TSEM.US,D,20090922,000000,14.4,14.55,14.1,14.4,16054,0
+TSEM.US,D,20090923,000000,14.4,14.55,13.95,14.25,32589,0
+TSEM.US,D,20090924,000000,13.95,14.4,13.65,13.95,61765,0
+TSEM.US,D,20090925,000000,13.65,14.25,13.65,13.8,7295,0
+TSEM.US,D,20090928,000000,13.65,14.25,13.65,13.65,4423,0
+TSEM.US,D,20090929,000000,13.65,14.25,13.65,13.95,16545,0
+TSEM.US,D,20090930,000000,14.25,14.25,13.8,13.95,27738,0
+TSEM.US,D,20091001,000000,14.25,14.25,13.65,13.95,18203,0
+TSEM.US,D,20091002,000000,13.8,13.95,13.5,13.5,10678,0
+TSEM.US,D,20091005,000000,13.5,13.95,13.35,13.65,8968,0
+TSEM.US,D,20091006,000000,14.25,14.25,13.8,13.95,8551,0
+TSEM.US,D,20091007,000000,13.95,14.4,13.35,13.65,33127,0
+TSEM.US,D,20091008,000000,13.95,13.95,13.65,13.95,15890,0
+TSEM.US,D,20091009,000000,14.1,14.1,13.65,14.1,10957,0
+TSEM.US,D,20091012,000000,15.6,17.7,15.6,17.7,207107,0
+TSEM.US,D,20091013,000000,16.65,16.8,15.6,15.9,78230,0
+TSEM.US,D,20091014,000000,16.8,16.8,15.9,16.2,36804,0
+TSEM.US,D,20091015,000000,16.8,16.8,15.9,16.35,29464,0
+TSEM.US,D,20091016,000000,16.35,16.35,15.75,15.75,10679,0
+TSEM.US,D,20091019,000000,16.2,16.8,15.9,16.2,43713,0
+TSEM.US,D,20091020,000000,16.35,16.5,15.75,15.75,14799,0
+TSEM.US,D,20091021,000000,16.35,16.95,15.75,16.2,43326,0
+TSEM.US,D,20091022,000000,16.5,16.5,15.9,15.9,11837,0
+TSEM.US,D,20091023,000000,16.2,16.95,15.75,15.9,34318,0
+TSEM.US,D,20091026,000000,16.05,16.5,15.9,16.35,24225,0
+TSEM.US,D,20091027,000000,16.35,16.5,15.9,15.9,17459,0
+TSEM.US,D,20091028,000000,15.75,15.75,14.4,14.7,56512,0
+TSEM.US,D,20091029,000000,15,15.45,14.55,15.3,12830,0
+TSEM.US,D,20091030,000000,15,15.3,14.55,14.55,13013,0
+TSEM.US,D,20091102,000000,15,15,14.1,14.25,11143,0
+TSEM.US,D,20091103,000000,14.55,14.55,14.1,14.4,10646,0
+TSEM.US,D,20091104,000000,15,15.15,14.7,14.85,13222,0
+TSEM.US,D,20091105,000000,14.85,15.3,14.85,14.85,13687,0
+TSEM.US,D,20091106,000000,14.85,15.3,14.7,15.15,9292,0
+TSEM.US,D,20091109,000000,15.9,16.2,15.45,15.75,24068,0
+TSEM.US,D,20091110,000000,15.6,15.6,14.7,15,10432,0
+TSEM.US,D,20091111,000000,15,15.6,15,15.45,11555,0
+TSEM.US,D,20091112,000000,15.15,15.45,15,15,10494,0
+TSEM.US,D,20091113,000000,15,15.9,14.85,15.75,35622,0
+TSEM.US,D,20091116,000000,15.9,15.9,15.3,15.6,8891,0
+TSEM.US,D,20091117,000000,15.3,15.3,15,15.3,17481,0
+TSEM.US,D,20091118,000000,15.3,15.3,15,15.15,8042,0
+TSEM.US,D,20091119,000000,15.3,15.3,14.55,14.7,15025,0
+TSEM.US,D,20091120,000000,15,15.45,14.85,15,19022,0
+TSEM.US,D,20091123,000000,16.8,16.95,15.9,16.35,155081,0
+TSEM.US,D,20091124,000000,16.05,16.35,15.75,16.2,13577,0
+TSEM.US,D,20091125,000000,15.9,16.05,15.45,15.75,19161,0
+TSEM.US,D,20091127,000000,15,15.3,14.7,15.3,14974,0
+TSEM.US,D,20091130,000000,15,15.15,14.85,14.85,18070,0
+TSEM.US,D,20091201,000000,15.3,15.45,14.85,15.3,14584,0
+TSEM.US,D,20091202,000000,14.85,15.3,14.7,14.85,17892,0
+TSEM.US,D,20091203,000000,15.15,15.15,14.85,14.85,14747,0
+TSEM.US,D,20091204,000000,15,15.45,15,15,16574,0
+TSEM.US,D,20091207,000000,15,15.15,14.85,14.85,5524,0
+TSEM.US,D,20091208,000000,15.15,15.15,14.7,15,5615,0
+TSEM.US,D,20091209,000000,15.15,15.15,14.55,14.85,8835,0
+TSEM.US,D,20091210,000000,14.7,15,14.55,14.7,4193,0
+TSEM.US,D,20091211,000000,14.85,15,14.7,14.85,3843,0
+TSEM.US,D,20091214,000000,14.85,15,14.85,15,7694,0
+TSEM.US,D,20091215,000000,15,15,14.55,14.7,8823,0
+TSEM.US,D,20091216,000000,14.85,14.85,14.55,14.85,3656,0
+TSEM.US,D,20091217,000000,14.4,14.55,13.95,14.1,31763,0
+TSEM.US,D,20091218,000000,14.4,14.55,13.95,14.1,21498,0
+TSEM.US,D,20091221,000000,14.7,15.15,14.55,15,52827,0
+TSEM.US,D,20091222,000000,15,15,14.55,14.85,19505,0
+TSEM.US,D,20091223,000000,15.15,15.6,14.85,15.15,66741,0
+TSEM.US,D,20091224,000000,15.15,15.15,14.55,15,48142,0
+TSEM.US,D,20091228,000000,14.7,14.85,14.1,14.25,42345,0
+TSEM.US,D,20091229,000000,14.4,14.55,13.95,14.1,128243,0
+TSEM.US,D,20091230,000000,13.95,14.55,13.95,14.55,44290,0
+TSEM.US,D,20091231,000000,14.85,14.85,14.4,14.55,27233,0
+TSEM.US,D,20100104,000000,15.6,16.05,14.85,16.05,105445,0
+TSEM.US,D,20100105,000000,16.2,16.35,15.75,16.05,19991,0
+TSEM.US,D,20100106,000000,15.75,16.05,15.6,15.6,14006,0
+TSEM.US,D,20100107,000000,15.15,15.45,15.15,15.15,20759,0
+TSEM.US,D,20100108,000000,15.3,15.75,15.3,15.6,11665,0
+TSEM.US,D,20100111,000000,16.2,16.35,16.05,16.05,26954,0
+TSEM.US,D,20100112,000000,15.9,16.65,15.75,16.05,45334,0
+TSEM.US,D,20100113,000000,16.5,18.75,16.5,17.25,328975,0
+TSEM.US,D,20100114,000000,17.55,17.85,17.25,17.25,66031,0
+TSEM.US,D,20100115,000000,17.4,17.85,16.8,16.95,54528,0
+TSEM.US,D,20100119,000000,18.15,19.05,17.7,18.9,74278,0
+TSEM.US,D,20100120,000000,18.6,18.6,18,18.45,44898,0
+TSEM.US,D,20100121,000000,18.9,19.05,18.3,18.3,48003,0
+TSEM.US,D,20100122,000000,18.45,18.75,18,18.3,27236,0
+TSEM.US,D,20100125,000000,18.75,18.75,17.85,17.85,33728,0
+TSEM.US,D,20100126,000000,17.85,18.6,17.7,17.85,30814,0
+TSEM.US,D,20100127,000000,17.85,18.3,17.55,18.15,35130,0
+TSEM.US,D,20100128,000000,18.15,18.15,17.4,17.7,19099,0
+TSEM.US,D,20100129,000000,18,18,17.25,17.25,23150,0
+TSEM.US,D,20100201,000000,17.25,17.55,17.25,17.25,15445,0
+TSEM.US,D,20100202,000000,18.3,18.45,17.85,18.15,27386,0
+TSEM.US,D,20100203,000000,18.15,18.75,18.15,18.75,26586,0
+TSEM.US,D,20100204,000000,20.25,20.25,19.35,19.8,79846,0
+TSEM.US,D,20100205,000000,19.8,19.8,18.9,19.8,29039,0
+TSEM.US,D,20100208,000000,19.8,19.8,18.9,19.05,32840,0
+TSEM.US,D,20100209,000000,19.5,19.95,18.9,18.9,25388,0
+TSEM.US,D,20100210,000000,18.9,19.5,18.9,19.2,10585,0
+TSEM.US,D,20100211,000000,18.75,19.65,18.75,19.2,34865,0
+TSEM.US,D,20100212,000000,19.35,19.35,18.75,18.9,19166,0
+TSEM.US,D,20100216,000000,20.1,20.25,19.65,19.8,76564,0
+TSEM.US,D,20100217,000000,20.7,21.15,20.25,20.85,76426,0
+TSEM.US,D,20100218,000000,21.3,21.45,20.85,21.15,42936,0
+TSEM.US,D,20100219,000000,20.85,21.45,20.85,21.15,28881,0
+TSEM.US,D,20100222,000000,22.8,24.9,22.5,24.3,198536,0
+TSEM.US,D,20100223,000000,23.55,23.7,22.35,23.55,125086,0
+TSEM.US,D,20100224,000000,22.8,23.85,22.5,23.25,101835,0
+TSEM.US,D,20100225,000000,23.55,26.1,22.95,25.8,206347,0
+TSEM.US,D,20100226,000000,25.8,25.95,24.45,24.45,106714,0
+TSEM.US,D,20100301,000000,24.45,24.75,24.15,24.15,80520,0
+TSEM.US,D,20100302,000000,25.5,26.1,25.05,25.5,98870,0
+TSEM.US,D,20100303,000000,26.55,28.05,26.55,27.6,120937,0
+TSEM.US,D,20100304,000000,26.4,27.3,26.25,27.15,106905,0
+TSEM.US,D,20100305,000000,27.15,27.15,26.55,26.7,82603,0
+TSEM.US,D,20100308,000000,26.1,26.25,25.05,25.65,137614,0
+TSEM.US,D,20100309,000000,23.85,24.6,23.25,24,206320,0
+TSEM.US,D,20100310,000000,25.2,26.55,25.05,25.5,151246,0
+TSEM.US,D,20100311,000000,25.5,25.5,24.6,25.35,69150,0
+TSEM.US,D,20100312,000000,25.8,25.95,25.2,25.5,57972,0
+TSEM.US,D,20100315,000000,24.75,24.75,24,24,83561,0
+TSEM.US,D,20100316,000000,23.7,24.75,23.55,24,92144,0
+TSEM.US,D,20100317,000000,24.6,25.5,24.6,25.05,76280,0
+TSEM.US,D,20100318,000000,25.05,25.2,24.45,24.6,44445,0
+TSEM.US,D,20100319,000000,24.45,24.75,24,24,32664,0
+TSEM.US,D,20100322,000000,24.6,24.75,24.3,24.6,51710,0
+TSEM.US,D,20100323,000000,25.2,26.1,24.9,26.1,85350,0
+TSEM.US,D,20100324,000000,25.95,25.95,25.05,25.5,31038,0
+TSEM.US,D,20100325,000000,26.25,26.25,25.2,25.35,45875,0
+TSEM.US,D,20100326,000000,25.5,25.8,24.9,25.2,52982,0
+TSEM.US,D,20100329,000000,25.65,25.8,25.05,25.05,44075,0
+TSEM.US,D,20100330,000000,25.5,25.95,25.2,25.5,59030,0
+TSEM.US,D,20100331,000000,25.8,25.95,25.2,25.2,41663,0
+TSEM.US,D,20100401,000000,25.65,25.95,24.9,25.35,50546,0
+TSEM.US,D,20100405,000000,25.2,25.2,24.75,24.9,77846,0
+TSEM.US,D,20100406,000000,24.75,24.9,24.45,24.45,63355,0
+TSEM.US,D,20100407,000000,24.6,24.75,24,24.15,64159,0
+TSEM.US,D,20100408,000000,24,24.3,22.5,23.55,94969,0
+TSEM.US,D,20100409,000000,23.55,23.85,22.8,23.7,37326,0
+TSEM.US,D,20100412,000000,23.85,24.15,23.4,23.55,41951,0
+TSEM.US,D,20100413,000000,23.85,24.45,23.7,23.85,46841,0
+TSEM.US,D,20100414,000000,25.8,25.95,25.2,25.5,99698,0
+TSEM.US,D,20100415,000000,24.9,25.2,24.45,24.9,55282,0
+TSEM.US,D,20100416,000000,24.9,24.9,23.85,24.6,36698,0
+TSEM.US,D,20100419,000000,23.85,24.45,23.55,24,59945,0
+TSEM.US,D,20100420,000000,24.45,24.45,23.7,24,34097,0
+TSEM.US,D,20100421,000000,23.85,24,23.7,24,19803,0
+TSEM.US,D,20100422,000000,24.75,24.75,23.7,23.85,21584,0
+TSEM.US,D,20100423,000000,24,24.45,23.85,24,19099,0
+TSEM.US,D,20100426,000000,24.45,24.6,24,24,39280,0
+TSEM.US,D,20100427,000000,23.85,24.15,23.4,23.4,55045,0
+TSEM.US,D,20100428,000000,23.7,23.7,23.25,23.55,21952,0
+TSEM.US,D,20100429,000000,23.25,23.4,22.95,23.4,28464,0
+TSEM.US,D,20100430,000000,23.1,23.55,22.05,22.2,94825,0
+TSEM.US,D,20100503,000000,21.9,22.95,21.9,22.2,46133,0
+TSEM.US,D,20100504,000000,21.75,22.2,19.5,20.4,108855,0
+TSEM.US,D,20100505,000000,19.5,20.25,18.75,19.8,92457,0
+TSEM.US,D,20100506,000000,21.15,21.9,20.25,20.55,101417,0
+TSEM.US,D,20100507,000000,20.7,21.75,20.7,20.7,113483,0
+TSEM.US,D,20100510,000000,24.45,24.9,24,24.15,106730,0
+TSEM.US,D,20100511,000000,24,25.2,23.25,24.45,137122,0
+TSEM.US,D,20100512,000000,25.5,26.1,24.45,24.75,191135,0
+TSEM.US,D,20100513,000000,24.3,24.3,23.4,23.4,102937,0
+TSEM.US,D,20100514,000000,23.55,23.55,22.2,22.5,106839,0
+TSEM.US,D,20100517,000000,22.65,22.65,21.15,21.75,86337,0
+TSEM.US,D,20100518,000000,22.5,22.8,21.6,21.75,73426,0
+TSEM.US,D,20100519,000000,21.45,21.75,20.55,21.15,54937,0
+TSEM.US,D,20100520,000000,20.25,21.3,19.65,21,131100,0
+TSEM.US,D,20100521,000000,20.25,21.75,20.1,21.6,126433,0
+TSEM.US,D,20100524,000000,21,21.6,20.85,21.15,47738,0
+TSEM.US,D,20100525,000000,19.5,20.55,19.35,19.8,73369,0
+TSEM.US,D,20100526,000000,20.25,21.3,20.1,20.1,44939,0
+TSEM.US,D,20100527,000000,21.3,21.3,20.25,21,38789,0
+TSEM.US,D,20100528,000000,21.15,21.15,20.55,20.55,28312,0
+TSEM.US,D,20100601,000000,20.25,20.25,19.65,19.65,26093,0
+TSEM.US,D,20100602,000000,20.25,21,20.25,20.55,31077,0
+TSEM.US,D,20100603,000000,21.6,21.9,21.45,21.75,51987,0
+TSEM.US,D,20100604,000000,21.6,21.6,20.55,20.55,28882,0
+TSEM.US,D,20100607,000000,20.55,21.15,19.95,19.95,37081,0
+TSEM.US,D,20100608,000000,20.85,20.85,19.95,19.95,39223,0
+TSEM.US,D,20100609,000000,20.25,20.7,19.2,19.2,36359,0
+TSEM.US,D,20100610,000000,20.85,21,20.4,20.7,62190,0
+TSEM.US,D,20100611,000000,20.7,21.45,20.4,21.15,46783,0
+TSEM.US,D,20100614,000000,22.35,22.35,21.75,21.9,53474,0
+TSEM.US,D,20100615,000000,21.9,22.35,21.75,22.05,48177,0
+TSEM.US,D,20100616,000000,22.2,22.2,21.3,21.75,21094,0
+TSEM.US,D,20100617,000000,22.5,22.5,21.75,21.9,28511,0
+TSEM.US,D,20100618,000000,22.05,22.2,21.75,22.2,8821,0
+TSEM.US,D,20100621,000000,24,24,22.8,23.4,92471,0
+TSEM.US,D,20100622,000000,23.4,23.4,22.35,22.35,35166,0
+TSEM.US,D,20100623,000000,21.9,22.2,21.6,21.9,54074,0
+TSEM.US,D,20100624,000000,21.45,21.45,21,21,24177,0
+TSEM.US,D,20100625,000000,21.3,21.6,21.15,21.3,15794,0
+TSEM.US,D,20100628,000000,21.45,21.75,21.3,21.6,19515,0
+TSEM.US,D,20100629,000000,21.6,21.75,21.15,21.45,36365,0
+TSEM.US,D,20100630,000000,21.9,22.05,20.85,21.15,22853,0
+TSEM.US,D,20100701,000000,21.45,21.45,20.25,20.25,42380,0
+TSEM.US,D,20100702,000000,20.25,21,20.25,20.7,23518,0
+TSEM.US,D,20100706,000000,20.85,21.15,19.65,19.8,165938,0
+TSEM.US,D,20100707,000000,19.65,20.4,19.65,20.1,114915,0
+TSEM.US,D,20100708,000000,20.7,20.7,19.95,20.4,10880,0
+TSEM.US,D,20100709,000000,20.1,20.7,20.1,20.7,20007,0
+TSEM.US,D,20100712,000000,20.7,21,20.4,21,43727,0
+TSEM.US,D,20100713,000000,21.9,22.2,21.45,21.75,109149,0
+TSEM.US,D,20100714,000000,22.35,22.35,21.75,21.9,97296,0
+TSEM.US,D,20100715,000000,22.05,22.05,21.3,21.3,70388,0
+TSEM.US,D,20100716,000000,21.6,21.6,21,21.3,34909,0
+TSEM.US,D,20100719,000000,21.3,21.45,20.85,21,29480,0
+TSEM.US,D,20100720,000000,20.7,21.75,20.7,21.45,36661,0
+TSEM.US,D,20100721,000000,21.9,21.9,21,21,21642,0
+TSEM.US,D,20100722,000000,21.15,21.75,21.15,21.3,27984,0
+TSEM.US,D,20100723,000000,21.45,21.6,21.3,21.45,20696,0
+TSEM.US,D,20100726,000000,21.45,21.75,21.3,21.6,31177,0
+TSEM.US,D,20100727,000000,22.2,22.5,22.05,22.2,30863,0
+TSEM.US,D,20100728,000000,22.2,22.35,21.75,21.75,28055,0
+TSEM.US,D,20100729,000000,22.2,22.35,21.75,21.75,18679,0
+TSEM.US,D,20100730,000000,21.75,22.2,21.6,21.75,19995,0
+TSEM.US,D,20100802,000000,21.75,21.9,21.45,21.6,29391,0
+TSEM.US,D,20100803,000000,21.45,21.6,20.7,21,50719,0
+TSEM.US,D,20100804,000000,21.3,21.3,20.85,20.85,70640,0
+TSEM.US,D,20100805,000000,21.9,22.05,21.3,21.3,135463,0
+TSEM.US,D,20100806,000000,21.3,21.75,21.3,21.6,106566,0
+TSEM.US,D,20100809,000000,22.8,24,22.5,23.85,165729,0
+TSEM.US,D,20100810,000000,22.8,22.95,22.2,22.35,112205,0
+TSEM.US,D,20100811,000000,21.9,22.05,21,21.6,86686,0
+TSEM.US,D,20100812,000000,22.8,23.1,22.2,22.5,116836,0
+TSEM.US,D,20100813,000000,22.5,22.65,22.2,22.2,21662,0
+TSEM.US,D,20100816,000000,22.65,22.65,22.35,22.5,52981,0
+TSEM.US,D,20100817,000000,23.25,24.9,22.95,24.3,248379,0
+TSEM.US,D,20100818,000000,23.7,23.85,23.25,23.7,93732,0
+TSEM.US,D,20100819,000000,24,24,23.25,23.25,40217,0
+TSEM.US,D,20100820,000000,23.25,23.55,22.8,23.25,36969,0
+TSEM.US,D,20100823,000000,22.8,22.95,22.35,22.35,47312,0
+TSEM.US,D,20100824,000000,21.9,22.2,21.15,21.3,46566,0
+TSEM.US,D,20100825,000000,21,21.3,20.85,21,48886,0
+TSEM.US,D,20100826,000000,21.6,21.6,20.85,21,29391,0
+TSEM.US,D,20100827,000000,21,21.45,20.7,21.15,32239,0
+TSEM.US,D,20100830,000000,21,21.45,20.85,20.85,21262,0
+TSEM.US,D,20100831,000000,20.85,21,20.7,20.7,27135,0
+TSEM.US,D,20100901,000000,20.85,21.15,18.75,20.1,144973,0
+TSEM.US,D,20100902,000000,20.1,20.55,19.95,20.55,34626,0
+TSEM.US,D,20100903,000000,20.55,20.85,20.55,20.55,32062,0
+TSEM.US,D,20100907,000000,20.4,20.55,20.25,20.25,25964,0
+TSEM.US,D,20100908,000000,20.25,20.4,19.65,19.8,36695,0
+TSEM.US,D,20100909,000000,19.35,19.95,18.9,19.2,119840,0
+TSEM.US,D,20100910,000000,19.5,20.25,19.35,19.8,34639,0
+TSEM.US,D,20100913,000000,20.7,21,20.55,20.85,136317,0
+TSEM.US,D,20100914,000000,21.15,21.15,20.85,21,46955,0
+TSEM.US,D,20100915,000000,21.75,21.75,20.85,21,22300,0
+TSEM.US,D,20100916,000000,20.7,21,20.55,20.7,24321,0
+TSEM.US,D,20100917,000000,20.55,20.85,20.1,20.55,20823,0
+TSEM.US,D,20100920,000000,20.85,21.45,20.7,20.7,40017,0
+TSEM.US,D,20100921,000000,21.3,21.45,20.55,20.55,30955,0
+TSEM.US,D,20100922,000000,20.55,21,20.4,20.55,18883,0
+TSEM.US,D,20100923,000000,20.7,20.85,20.4,20.7,19462,0
+TSEM.US,D,20100924,000000,20.85,21.3,20.7,21.15,39279,0
+TSEM.US,D,20100927,000000,21.15,21.15,20.55,20.55,23519,0
+TSEM.US,D,20100928,000000,20.55,20.7,20.4,20.7,21088,0
+TSEM.US,D,20100929,000000,20.55,20.55,20.25,20.25,24685,0
+TSEM.US,D,20100930,000000,20.25,20.55,20.25,20.25,19392,0
+TSEM.US,D,20101001,000000,20.25,20.4,20.25,20.25,28764,0
+TSEM.US,D,20101004,000000,21.3,21.3,20.55,21.15,67045,0
+TSEM.US,D,20101005,000000,21.45,22.05,21.3,22.05,60938,0
+TSEM.US,D,20101006,000000,22.2,22.2,21.6,21.75,15678,0
+TSEM.US,D,20101007,000000,21.9,22.2,21.45,21.75,19837,0
+TSEM.US,D,20101008,000000,21.6,21.75,21.45,21.75,11178,0
+TSEM.US,D,20101011,000000,21.75,22.2,21.6,22.05,22934,0
+TSEM.US,D,20101012,000000,22.05,22.2,21.45,22.2,16357,0
+TSEM.US,D,20101013,000000,22.05,22.35,21.9,22.05,12698,0
+TSEM.US,D,20101014,000000,21.75,22.2,21.75,22.05,17995,0
+TSEM.US,D,20101015,000000,21.6,21.9,21.45,21.9,18230,0
+TSEM.US,D,20101018,000000,21.3,21.75,21,21.3,13849,0
+TSEM.US,D,20101019,000000,21.75,21.9,21.3,21.3,18638,0
+TSEM.US,D,20101020,000000,21.15,21.6,21,21.6,13375,0
+TSEM.US,D,20101021,000000,21.9,21.9,20.85,21.3,21274,0
+TSEM.US,D,20101022,000000,21.3,21.45,21,21.3,13214,0
+TSEM.US,D,20101025,000000,21.3,21.6,21,21.3,16955,0
+TSEM.US,D,20101026,000000,20.7,20.85,20.25,20.55,44303,0
+TSEM.US,D,20101027,000000,20.55,20.55,20.1,20.4,51597,0
+TSEM.US,D,20101028,000000,20.4,20.7,20.25,20.4,40223,0
+TSEM.US,D,20101029,000000,20.4,20.7,20.25,20.4,22376,0
+TSEM.US,D,20101101,000000,20.85,20.85,20.4,20.7,54428,0
+TSEM.US,D,20101102,000000,21.75,22.2,21.6,21.9,108564,0
+TSEM.US,D,20101103,000000,22.35,22.65,22.05,22.35,46978,0
+TSEM.US,D,20101104,000000,23.7,25.05,23.55,24.3,162264,0
+TSEM.US,D,20101105,000000,24.75,25.35,24.3,24.9,72139,0
+TSEM.US,D,20101108,000000,24.6,24.6,23.7,23.85,73733,0
+TSEM.US,D,20101109,000000,23.85,23.85,23.25,23.55,44043,0
+TSEM.US,D,20101110,000000,23.25,24.45,23.25,24.15,66370,0
+TSEM.US,D,20101111,000000,22.35,22.95,21.45,22.65,150930,0
+TSEM.US,D,20101112,000000,22.65,22.8,21.3,21.6,79870,0
+TSEM.US,D,20101115,000000,22.65,23.25,22.5,22.5,58871,0
+TSEM.US,D,20101116,000000,22.2,22.5,21.45,21.75,63250,0
+TSEM.US,D,20101117,000000,21.9,22.2,21.6,21.9,27932,0
+TSEM.US,D,20101118,000000,22.65,22.8,21.9,22.05,42312,0
+TSEM.US,D,20101119,000000,21.9,22.5,21.9,22.35,25204,0
+TSEM.US,D,20101122,000000,22.05,22.05,21.3,21.3,36840,0
+TSEM.US,D,20101123,000000,21,21,20.4,20.7,65563,0
+TSEM.US,D,20101124,000000,21.75,21.9,21.45,21.9,31783,0
+TSEM.US,D,20101126,000000,21.9,21.9,21.3,21.45,13125,0
+TSEM.US,D,20101129,000000,21.3,21.75,21,21.3,45740,0
+TSEM.US,D,20101130,000000,21,21.15,20.7,20.85,35654,0
+TSEM.US,D,20101201,000000,21.15,21.6,21,21.3,29450,0
+TSEM.US,D,20101202,000000,21.15,21.45,21,21,23301,0
+TSEM.US,D,20101203,000000,21,21.3,21,21.15,20845,0
+TSEM.US,D,20101206,000000,21.6,21.6,21.3,21.3,18648,0
+TSEM.US,D,20101207,000000,21.9,21.9,21.3,21.3,30356,0
+TSEM.US,D,20101208,000000,21.3,21.75,21.15,21.15,23862,0
+TSEM.US,D,20101209,000000,21.3,21.45,20.7,20.85,43383,0
+TSEM.US,D,20101210,000000,21,21.15,20.85,20.85,27024,0
+TSEM.US,D,20101213,000000,21.15,21.3,20.7,20.7,46014,0
+TSEM.US,D,20101214,000000,20.85,21.15,20.85,20.85,35212,0
+TSEM.US,D,20101215,000000,21,21.15,20.85,20.85,35628,0
+TSEM.US,D,20101216,000000,21.15,21.3,20.7,21,33458,0
+TSEM.US,D,20101217,000000,20.85,21.15,20.85,21.15,25214,0
+TSEM.US,D,20101220,000000,21,21.15,21,21,30135,0
+TSEM.US,D,20101221,000000,21,21,20.7,20.7,39602,0
+TSEM.US,D,20101222,000000,20.7,20.7,20.4,20.4,54363,0
+TSEM.US,D,20101223,000000,20.55,20.55,20.4,20.4,37257,0
+TSEM.US,D,20101227,000000,20.4,20.7,20.25,20.25,45778,0
+TSEM.US,D,20101228,000000,20.25,20.4,20.25,20.25,48319,0
+TSEM.US,D,20101229,000000,20.25,21,20.1,20.85,74409,0
+TSEM.US,D,20101230,000000,21,21.3,20.85,21,60457,0
+TSEM.US,D,20101231,000000,21.15,21.45,21.15,21.15,40868,0
+TSEM.US,D,20110103,000000,21.9,22.35,21.9,22.2,95770,0
+TSEM.US,D,20110104,000000,22.35,22.35,21.9,21.9,39170,0
+TSEM.US,D,20110105,000000,21.75,21.75,21.15,21.45,53194,0
+TSEM.US,D,20110106,000000,21.6,21.6,21.15,21.15,31534,0
+TSEM.US,D,20110107,000000,21.45,21.45,21,21,24862,0
+TSEM.US,D,20110110,000000,21.15,21.75,20.85,21.3,41171,0
+TSEM.US,D,20110111,000000,21.75,21.9,21.6,21.6,35383,0
+TSEM.US,D,20110112,000000,22.2,22.65,22.05,22.65,72541,0
+TSEM.US,D,20110113,000000,22.35,22.5,21.9,22.2,96494,0
+TSEM.US,D,20110114,000000,22.35,23.1,22.35,23.1,91913,0
+TSEM.US,D,20110118,000000,23.1,23.1,22.35,22.5,56752,0
+TSEM.US,D,20110119,000000,22.5,22.5,21.75,21.9,71037,0
+TSEM.US,D,20110120,000000,21.6,21.75,21.15,21.45,62801,0
+TSEM.US,D,20110121,000000,21.6,21.75,21,21.15,110751,0
+TSEM.US,D,20110124,000000,21.75,22.05,21.6,21.9,57636,0
+TSEM.US,D,20110125,000000,21.6,21.9,21.45,21.6,39363,0
+TSEM.US,D,20110126,000000,21.9,21.9,21.3,21.6,40360,0
+TSEM.US,D,20110127,000000,21.45,21.75,21.45,21.75,25501,0
+TSEM.US,D,20110128,000000,21.6,21.6,20.7,21,50820,0
+TSEM.US,D,20110131,000000,20.4,21,20.25,20.7,72959,0
+TSEM.US,D,20110201,000000,20.55,20.85,20.4,20.85,56115,0
+TSEM.US,D,20110202,000000,20.85,21,20.7,20.85,53577,0
+TSEM.US,D,20110203,000000,20.7,20.85,20.55,20.55,32889,0
+TSEM.US,D,20110204,000000,20.55,20.85,20.55,20.7,29817,0
+TSEM.US,D,20110207,000000,21.15,21.6,21.15,21.45,49325,0
+TSEM.US,D,20110208,000000,21.45,21.45,20.85,21,61350,0
+TSEM.US,D,20110209,000000,20.85,21,20.7,20.7,33896,0
+TSEM.US,D,20110210,000000,20.55,21,20.4,20.55,63591,0
+TSEM.US,D,20110211,000000,20.55,21.15,20.25,21.15,65947,0
+TSEM.US,D,20110214,000000,22.05,22.35,21.45,21.75,171393,0
+TSEM.US,D,20110215,000000,21.75,21.75,21,21,63452,0
+TSEM.US,D,20110216,000000,21.15,21.45,21,21.3,52871,0
+TSEM.US,D,20110218,000000,21.3,21.45,21,21.3,55569,0
+TSEM.US,D,20110222,000000,21,21.15,20.7,20.85,70575,0
+TSEM.US,D,20110223,000000,20.7,20.85,20.25,20.4,77013,0
+TSEM.US,D,20110224,000000,20.25,21.15,20.25,20.7,54277,0
+TSEM.US,D,20110225,000000,20.85,21,20.7,20.85,29338,0
+TSEM.US,D,20110228,000000,20.4,20.55,20.1,20.25,106624,0
+TSEM.US,D,20110301,000000,19.8,19.95,19.35,19.5,130052,0
+TSEM.US,D,20110302,000000,19.05,19.35,18.9,19.2,63219,0
+TSEM.US,D,20110303,000000,19.65,20.1,19.65,19.8,80334,0
+TSEM.US,D,20110304,000000,19.95,20.4,19.8,20.25,72680,0
+TSEM.US,D,20110307,000000,20.25,20.25,19.5,19.5,76547,0
+TSEM.US,D,20110308,000000,19.5,19.65,19.35,19.35,37756,0
+TSEM.US,D,20110309,000000,19.2,19.5,19.2,19.2,28910,0
+TSEM.US,D,20110310,000000,19.35,19.5,19.05,19.2,30605,0
+TSEM.US,D,20110311,000000,19.05,19.2,18.75,19.05,36105,0
+TSEM.US,D,20110314,000000,19.05,19.05,18.3,18.45,48224,0
+TSEM.US,D,20110315,000000,17.55,18.45,17.25,18.3,82661,0
+TSEM.US,D,20110316,000000,18.3,18.6,18,18.15,50917,0
+TSEM.US,D,20110317,000000,18.6,19.05,18.45,18.75,34553,0
+TSEM.US,D,20110318,000000,19.05,19.05,18.45,18.45,22725,0
+TSEM.US,D,20110321,000000,19.95,20.1,19.5,19.95,74952,0
+TSEM.US,D,20110322,000000,20.25,20.4,19.95,19.95,37780,0
+TSEM.US,D,20110323,000000,19.8,19.95,19.5,19.65,26768,0
+TSEM.US,D,20110324,000000,19.65,19.8,19.35,19.65,22580,0
+TSEM.US,D,20110325,000000,19.8,19.95,19.5,19.5,22754,0
+TSEM.US,D,20110328,000000,19.95,19.95,19.35,19.5,32704,0
+TSEM.US,D,20110329,000000,19.65,19.65,19.5,19.65,18835,0
+TSEM.US,D,20110330,000000,19.95,19.95,19.65,19.65,16877,0
+TSEM.US,D,20110331,000000,20.1,20.55,19.8,19.95,69161,0
+TSEM.US,D,20110401,000000,20.4,20.55,20.1,20.25,28195,0
+TSEM.US,D,20110404,000000,21.6,21.75,21,21.45,134302,0
+TSEM.US,D,20110405,000000,21.3,21.6,21,21.3,77570,0
+TSEM.US,D,20110406,000000,21.3,21.45,21,21,40015,0
+TSEM.US,D,20110407,000000,21,21,20.55,20.85,37442,0
+TSEM.US,D,20110408,000000,21.15,21.15,20.7,20.7,19997,0
+TSEM.US,D,20110411,000000,20.55,20.7,20.25,20.25,24086,0
+TSEM.US,D,20110412,000000,20.25,20.4,20.1,20.1,26902,0
+TSEM.US,D,20110413,000000,20.55,21,20.4,20.85,41452,0
+TSEM.US,D,20110414,000000,20.55,20.7,20.4,20.7,18702,0
+TSEM.US,D,20110415,000000,20.55,21,20.55,20.7,17887,0
+TSEM.US,D,20110418,000000,20.55,20.55,19.5,20.25,20251,0
+TSEM.US,D,20110419,000000,20.25,20.4,20.1,20.1,33143,0
+TSEM.US,D,20110420,000000,20.25,20.7,20.25,20.55,37913,0
+TSEM.US,D,20110421,000000,20.7,20.85,20.25,20.4,29202,0
+TSEM.US,D,20110425,000000,20.25,20.85,20.1,20.55,20652,0
+TSEM.US,D,20110426,000000,20.55,20.85,20.25,20.55,14406,0
+TSEM.US,D,20110427,000000,20.55,20.7,20.4,20.55,23744,0
+TSEM.US,D,20110428,000000,20.25,20.55,20.25,20.55,20351,0
+TSEM.US,D,20110429,000000,20.4,20.7,20.4,20.4,12344,0
+TSEM.US,D,20110502,000000,19.95,20.1,19.8,19.95,38208,0
+TSEM.US,D,20110503,000000,19.35,19.5,19.05,19.2,50859,0
+TSEM.US,D,20110504,000000,19.5,19.65,19.2,19.5,25667,0
+TSEM.US,D,20110505,000000,19.05,19.2,18.75,19.2,21716,0
+TSEM.US,D,20110506,000000,19.2,19.2,18.75,19.05,19385,0
+TSEM.US,D,20110509,000000,18.9,19.2,18.75,19.2,17220,0
+TSEM.US,D,20110510,000000,19.2,19.35,18.9,19.2,12752,0
+TSEM.US,D,20110511,000000,18.9,19.35,18.9,19.05,25707,0
+TSEM.US,D,20110512,000000,18.9,19.05,18.75,19.05,23764,0
+TSEM.US,D,20110513,000000,19.05,19.05,18.9,18.9,22584,0
+TSEM.US,D,20110516,000000,18.6,18.6,18,18,87784,0
+TSEM.US,D,20110517,000000,18,18.45,18,18.15,41099,0
+TSEM.US,D,20110518,000000,18,18,17.85,18,33372,0
+TSEM.US,D,20110519,000000,18.75,19.5,18.6,19.35,106742,0
+TSEM.US,D,20110520,000000,19.2,19.65,18.9,19.2,70178,0
+TSEM.US,D,20110523,000000,18.15,18.6,18,18.3,88144,0
+TSEM.US,D,20110524,000000,18,18.15,17.7,17.85,42721,0
+TSEM.US,D,20110525,000000,17.55,17.55,17.25,17.25,94997,0
+TSEM.US,D,20110526,000000,17.55,17.7,17.25,17.4,22737,0
+TSEM.US,D,20110527,000000,17.55,18.15,17.55,18,36601,0
+TSEM.US,D,20110531,000000,18.15,18.3,17.55,17.85,39429,0
+TSEM.US,D,20110601,000000,17.55,17.55,17.25,17.25,39080,0
+TSEM.US,D,20110602,000000,17.25,17.55,17.1,17.25,27875,0
+TSEM.US,D,20110603,000000,16.95,17.25,16.8,17.1,32544,0
+TSEM.US,D,20110606,000000,17.1,17.4,16.65,16.65,23315,0
+TSEM.US,D,20110607,000000,17.1,17.1,16.8,16.95,14628,0
+TSEM.US,D,20110608,000000,16.8,17.4,16.5,16.8,31782,0
+TSEM.US,D,20110609,000000,16.5,16.65,15.45,16.05,106631,0
+TSEM.US,D,20110610,000000,15.9,16.05,15.3,15.6,77364,0
+TSEM.US,D,20110613,000000,16.35,16.8,16.2,16.35,63066,0
+TSEM.US,D,20110614,000000,16.5,16.5,16.2,16.5,29078,0
+TSEM.US,D,20110615,000000,16.95,17.55,16.8,17.1,110502,0
+TSEM.US,D,20110616,000000,17.4,18.3,17.4,18.3,109056,0
+TSEM.US,D,20110617,000000,18.6,18.9,17.85,18,73874,0
+TSEM.US,D,20110620,000000,17.85,18,17.1,17.1,42376,0
+TSEM.US,D,20110621,000000,17.55,17.55,16.95,17.4,38003,0
+TSEM.US,D,20110622,000000,18,18,17.4,17.4,30418,0
+TSEM.US,D,20110623,000000,16.95,17.25,16.8,16.95,49530,0
+TSEM.US,D,20110624,000000,16.95,17.25,16.8,17.1,12984,0
+TSEM.US,D,20110627,000000,16.8,17.1,16.5,17.1,29294,0
+TSEM.US,D,20110628,000000,17.1,17.1,16.8,17.1,22433,0
+TSEM.US,D,20110629,000000,17.1,17.4,16.95,17.4,27111,0
+TSEM.US,D,20110630,000000,17.4,17.85,17.1,17.55,27228,0
+TSEM.US,D,20110701,000000,17.55,17.85,17.25,17.85,16669,0
+TSEM.US,D,20110705,000000,17.4,17.55,17.25,17.4,23397,0
+TSEM.US,D,20110706,000000,17.25,17.4,16.95,17.25,16560,0
+TSEM.US,D,20110707,000000,17.55,18,17.1,17.85,71661,0
+TSEM.US,D,20110708,000000,17.25,17.7,16.95,17.1,30760,0
+TSEM.US,D,20110711,000000,16.35,16.8,16.35,16.5,48125,0
+TSEM.US,D,20110712,000000,16.35,16.65,16.35,16.5,20021,0
+TSEM.US,D,20110713,000000,16.5,16.65,16.35,16.35,9802,0
+TSEM.US,D,20110714,000000,16.2,16.65,16.05,16.5,35585,0
+TSEM.US,D,20110715,000000,16.5,16.95,16.2,16.2,58645,0
+TSEM.US,D,20110718,000000,16.2,16.2,15.9,16.2,22019,0
+TSEM.US,D,20110719,000000,16.35,16.35,16.05,16.35,14988,0
+TSEM.US,D,20110720,000000,16.35,16.5,16.2,16.5,8967,0
+TSEM.US,D,20110721,000000,16.5,16.65,16.5,16.5,13918,0
+TSEM.US,D,20110722,000000,16.5,16.8,16.5,16.8,6918,0
+TSEM.US,D,20110725,000000,16.5,16.8,16.35,16.5,10315,0
+TSEM.US,D,20110726,000000,16.5,16.65,16.35,16.5,10068,0
+TSEM.US,D,20110727,000000,16.5,16.5,15.9,15.9,20565,0
+TSEM.US,D,20110728,000000,15.75,16.05,15.6,15.6,14479,0
+TSEM.US,D,20110729,000000,15.6,15.9,15.3,15.9,25910,0
+TSEM.US,D,20110801,000000,16.2,16.35,15.9,16.05,11638,0
+TSEM.US,D,20110802,000000,15.3,16.05,15.3,15.6,35895,0
+TSEM.US,D,20110803,000000,16.05,16.05,15.45,15.9,32160,0
+TSEM.US,D,20110804,000000,15.9,15.9,15.15,15.15,88950,0
+TSEM.US,D,20110805,000000,15.15,15.45,13.95,14.7,97778,0
+TSEM.US,D,20110808,000000,13.2,13.65,11.7,13.05,104357,0
+TSEM.US,D,20110809,000000,13.05,13.5,12.75,13.05,47962,0
+TSEM.US,D,20110810,000000,12.6,12.75,11.4,12,107449,0
+TSEM.US,D,20110811,000000,11.25,12.3,11.1,12.3,79323,0
+TSEM.US,D,20110812,000000,12.15,12.3,12,12,26241,0
+TSEM.US,D,20110815,000000,12.3,14.1,12,12.75,56448,0
+TSEM.US,D,20110816,000000,12.3,12.6,11.7,12,101600,0
+TSEM.US,D,20110817,000000,12.15,12.6,12.15,12.3,19316,0
+TSEM.US,D,20110818,000000,11.7,11.85,11.25,11.7,29494,0
+TSEM.US,D,20110819,000000,11.55,11.85,11.25,11.4,23752,0
+TSEM.US,D,20110822,000000,12.15,12.45,11.7,11.85,16726,0
+TSEM.US,D,20110823,000000,11.85,12,11.4,12,15555,0
+TSEM.US,D,20110824,000000,11.55,11.7,11.25,11.4,22379,0
+TSEM.US,D,20110825,000000,11.25,11.4,10.65,10.8,81626,0
+TSEM.US,D,20110826,000000,10.8,11.4,10.65,11.25,51437,0
+TSEM.US,D,20110829,000000,11.1,11.85,11.1,11.7,26072,0
+TSEM.US,D,20110830,000000,11.7,11.7,11.25,11.55,20351,0
+TSEM.US,D,20110831,000000,11.85,12,11.417,11.712,17972,0
+TSEM.US,D,20110901,000000,11.85,12,11.25,11.4,12092,0
+TSEM.US,D,20110902,000000,11.25,12,10.818,11.1,20401,0
+TSEM.US,D,20110906,000000,11.1,11.4,10.8,10.95,23983,0
+TSEM.US,D,20110907,000000,11.1,11.25,10.95,11.25,42724,0
+TSEM.US,D,20110908,000000,10.8,10.95,10.65,10.8,37596,0
+TSEM.US,D,20110909,000000,10.95,10.95,10.35,10.65,31451,0
+TSEM.US,D,20110912,000000,9.45,10.05,9.3,9.75,75183,0
+TSEM.US,D,20110913,000000,9.9,9.9,9.75,9.75,26740,0
+TSEM.US,D,20110914,000000,9.75,10.2,9.75,10.05,29010,0
+TSEM.US,D,20110915,000000,9.9,10.8,9.9,10.8,32815,0
+TSEM.US,D,20110916,000000,10.8,10.8,10.2,10.5,15214,0
+TSEM.US,D,20110919,000000,9.9,10.2,9.75,9.9,19375,0
+TSEM.US,D,20110920,000000,10.5,10.5,10.2,10.2,14726,0
+TSEM.US,D,20110921,000000,11.1,11.1,9.9,9.9,13813,0
+TSEM.US,D,20110922,000000,9.75,9.9,9.3,9.75,27006,0
+TSEM.US,D,20110923,000000,9.75,9.75,9.6,9.75,7988,0
+TSEM.US,D,20110926,000000,9.75,10.05,9.6,10.05,9988,0
+TSEM.US,D,20110927,000000,10.35,10.5,10.05,10.35,14064,0
+TSEM.US,D,20110928,000000,10.35,10.35,9.75,9.9,4744,0
+TSEM.US,D,20110929,000000,10.2,10.2,9.75,9.9,5951,0
+TSEM.US,D,20110930,000000,9.795,10.199,9.795,9.9,5101,0
+TSEM.US,D,20111003,000000,9.75,9.75,9.3,9.3,36664,0
+TSEM.US,D,20111004,000000,9.3,9.45,9,9.15,20510,0
+TSEM.US,D,20111005,000000,9.15,9.45,9,9.3,29650,0
+TSEM.US,D,20111006,000000,9.45,10.2,9.15,9.6,19750,0
+TSEM.US,D,20111007,000000,9.6,9.6,9.3,9.45,6662,0
+TSEM.US,D,20111010,000000,10.05,10.05,9.75,10.05,23430,0
+TSEM.US,D,20111011,000000,9.75,9.9,9.6,9.6,4743,0
+TSEM.US,D,20111012,000000,10.05,10.05,9.45,10.05,11483,0
+TSEM.US,D,20111013,000000,10.05,10.5,9.9,10.05,15224,0
+TSEM.US,D,20111014,000000,10.2,10.35,10.05,10.2,12776,0
+TSEM.US,D,20111017,000000,9.9,10.2,9.9,10.05,17288,0
+TSEM.US,D,20111018,000000,10.2,10.35,10.05,10.35,12729,0
+TSEM.US,D,20111019,000000,10.35,10.35,10.05,10.2,5711,0
+TSEM.US,D,20111020,000000,10.2,10.2,10.05,10.2,5098,0
+TSEM.US,D,20111021,000000,10.2,10.8,10.2,10.65,15899,0
+TSEM.US,D,20111024,000000,10.8,12,10.65,11.7,53879,0
+TSEM.US,D,20111025,000000,12.15,12.15,11.85,11.85,36006,0
+TSEM.US,D,20111026,000000,11.7,12,11.55,11.7,15852,0
+TSEM.US,D,20111027,000000,12.15,12.9,12,12.45,64734,0
+TSEM.US,D,20111028,000000,12.75,13.05,12.6,12.9,19697,0
+TSEM.US,D,20111031,000000,12,12.417,11.855,11.855,19588,0
+TSEM.US,D,20111101,000000,10.8,11.1,10.5,10.95,50362,0
+TSEM.US,D,20111102,000000,11.25,12.15,11.25,11.4,9985,0
+TSEM.US,D,20111103,000000,11.55,12,10.95,11.85,8483,0
+TSEM.US,D,20111104,000000,11.4,11.85,11.25,11.7,16488,0
+TSEM.US,D,20111107,000000,11.55,12,11.55,12,26592,0
+TSEM.US,D,20111108,000000,12,12,11.7,11.85,14514,0
+TSEM.US,D,20111109,000000,11.1,11.25,10.8,10.95,16440,0
+TSEM.US,D,20111110,000000,11.25,11.4,11.1,11.1,7638,0
+TSEM.US,D,20111111,000000,11.25,11.4,11.1,11.4,8305,0
+TSEM.US,D,20111114,000000,11.55,11.7,11.4,11.7,18088,0
+TSEM.US,D,20111115,000000,11.1,11.55,11.1,11.55,24368,0
+TSEM.US,D,20111116,000000,10.95,11.1,10.65,10.8,78369,0
+TSEM.US,D,20111117,000000,11.25,11.25,10.65,10.65,24781,0
+TSEM.US,D,20111118,000000,10.65,11.1,10.5,10.65,7005,0
+TSEM.US,D,20111121,000000,10.2,10.35,9.9,10.05,38511,0
+TSEM.US,D,20111122,000000,10.05,10.2,9.9,9.9,24259,0
+TSEM.US,D,20111123,000000,9.75,10.05,9.75,9.75,23151,0
+TSEM.US,D,20111125,000000,9.75,9.75,9.45,9.45,15664,0
+TSEM.US,D,20111128,000000,9.6,10.5,9.6,10.05,9869,0
+TSEM.US,D,20111129,000000,9.75,9.9,9.6,9.9,19453,0
+TSEM.US,D,20111130,000000,10.35,10.5,10.05,10.365,21535,0
+TSEM.US,D,20111201,000000,10.2,10.2,9.75,9.9,16481,0
+TSEM.US,D,20111202,000000,10.05,10.2,9.9,10.05,10985,0
+TSEM.US,D,20111205,000000,10.2,10.35,10.2,10.2,10250,0
+TSEM.US,D,20111206,000000,10.05,10.136,9.785,9.9,13498,0
+TSEM.US,D,20111207,000000,9.45,9.75,9.3,9.63,22849,0
+TSEM.US,D,20111208,000000,9.6,9.897,9.525,9.635,17899,0
+TSEM.US,D,20111209,000000,9.75,10.05,9.6,9.75,5130,0
+TSEM.US,D,20111212,000000,9.45,9.6,9.3,9.45,28264,0
+TSEM.US,D,20111213,000000,9.45,9.6,9.3,9.3,29914,0
+TSEM.US,D,20111214,000000,9.3,9.75,9.3,9.45,31258,0
+TSEM.US,D,20111215,000000,9.6,9.6,9.3,9.45,12336,0
+TSEM.US,D,20111216,000000,9.321,9.524,9.321,9.45,14623,0
+TSEM.US,D,20111219,000000,9.3,9.45,9.15,9.15,39225,0
+TSEM.US,D,20111220,000000,9.45,9.45,9.3,9.45,18182,0
+TSEM.US,D,20111221,000000,9.3,9.3,9.15,9.15,29997,0
+TSEM.US,D,20111222,000000,9.3,9.447,9.15,9.3,27063,0
+TSEM.US,D,20111223,000000,9.4185,9.4185,9.198,9.297,6173,0
+TSEM.US,D,20111227,000000,9.15,9.569,9.15,9.524,39628,0
+TSEM.US,D,20111228,000000,9.3,9.375,9.015,9.135,41910,0
+TSEM.US,D,20111229,000000,9.045,9.2175,9.015,9.18,40788,0
+TSEM.US,D,20111230,000000,9.3,9.447,8.9925,9.447,31836,0
+TSEM.US,D,20120103,000000,9.3,9.372,9,9.345,20212,0
+TSEM.US,D,20120104,000000,9.15,9.195,9.0465,9.0825,23765,0
+TSEM.US,D,20120105,000000,9.45,9.45,9,9.3,16001,0
+TSEM.US,D,20120106,000000,9.3,9.3,9.0525,9.0765,11947,0
+TSEM.US,D,20120109,000000,9.15,9.36,9.075,9.282,33334,0
+TSEM.US,D,20120110,000000,9.9,10.5,9.884,10.215,38509,0
+TSEM.US,D,20120111,000000,10.2,10.5,9.9,10.2,14888,0
+TSEM.US,D,20120112,000000,10.35,10.407,9.975,10.35,25359,0
+TSEM.US,D,20120113,000000,10.35,10.5,10.05,10.2,25205,0
+TSEM.US,D,20120117,000000,10.05,10.244,10.046,10.05,19057,0
+TSEM.US,D,20120118,000000,10.067,10.418,10.061,10.415,35349,0
+TSEM.US,D,20120119,000000,10.272,10.35,10.2,10.275,42414,0
+TSEM.US,D,20120120,000000,10.2,11.25,10.2,10.8,109200,0
+TSEM.US,D,20120123,000000,10.65,10.724,10.35,10.455,32299,0
+TSEM.US,D,20120124,000000,10.35,10.55,10.35,10.532,27436,0
+TSEM.US,D,20120125,000000,10.305,10.485,10.2,10.395,34879,0
+TSEM.US,D,20120126,000000,10.2,10.8,10.2,10.8,50968,0
+TSEM.US,D,20120127,000000,10.799,10.799,10.358,10.463,13322,0
+TSEM.US,D,20120130,000000,10.35,10.545,10.35,10.53,36405,0
+TSEM.US,D,20120131,000000,11.1,11.4,10.95,11.25,91234,0
+TSEM.US,D,20120201,000000,11.55,11.55,11.18,11.459,25378,0
+TSEM.US,D,20120202,000000,11.25,11.7,11.25,11.4,19893,0
+TSEM.US,D,20120203,000000,11.7,12,11.55,11.921,42052,0
+TSEM.US,D,20120206,000000,11.55,12,11.454,11.76,55822,0
+TSEM.US,D,20120207,000000,11.775,11.985,11.7,11.835,24529,0
+TSEM.US,D,20120208,000000,11.85,12.3,11.733,12.195,39774,0
+TSEM.US,D,20120209,000000,12.15,12.449,12.017,12.384,18531,0
+TSEM.US,D,20120210,000000,12.3,12.6,12.15,12.152,18798,0
+TSEM.US,D,20120213,000000,12.9,13.335,12.788,12.938,53281,0
+TSEM.US,D,20120214,000000,12.6,12.9,12.3,12.59,32612,0
+TSEM.US,D,20120215,000000,13.35,13.5,12.9,13.2,66029,0
+TSEM.US,D,20120216,000000,13.05,13.2,12.75,13.2,34100,0
+TSEM.US,D,20120217,000000,13.2,13.35,12.9,13.2,30248,0
+TSEM.US,D,20120221,000000,12.15,12.375,12,12.15,69332,0
+TSEM.US,D,20120222,000000,12.3,12.3,12,12.003,20866,0
+TSEM.US,D,20120223,000000,11.867,11.942,11.55,11.552,39348,0
+TSEM.US,D,20120224,000000,12,12,11.406,11.625,30134,0
+TSEM.US,D,20120227,000000,10.8,11.249,10.652,11.07,73526,0
+TSEM.US,D,20120228,000000,10.799,10.934,10.652,10.77,34340,0
+TSEM.US,D,20120229,000000,10.8,10.874,10.577,10.598,22177,0
+TSEM.US,D,20120301,000000,10.68,10.907,10.575,10.907,13477,0
+TSEM.US,D,20120302,000000,10.8,10.982,10.668,10.769,24282,0
+TSEM.US,D,20120305,000000,10.65,10.802,10.65,10.679,21832,0
+TSEM.US,D,20120306,000000,10.35,10.598,10.2,10.406,47905,0
+TSEM.US,D,20120307,000000,10.349,10.5,10.2,10.35,25680,0
+TSEM.US,D,20120308,000000,10.5,10.632,10.26,10.575,9933,0
+TSEM.US,D,20120309,000000,10.5,10.59,10.253,10.425,13174,0
+TSEM.US,D,20120312,000000,10.2,10.995,10.14,10.296,27854,0
+TSEM.US,D,20120313,000000,10.358,10.845,10.358,10.74,23560,0
+TSEM.US,D,20120314,000000,11.4,11.4,10.95,11.04,36899,0
+TSEM.US,D,20120315,000000,11.099,11.099,10.74,10.8,8768,0
+TSEM.US,D,20120316,000000,10.95,11.174,10.875,10.952,7672,0
+TSEM.US,D,20120319,000000,11.4,11.7,11.288,11.7,79353,0
+TSEM.US,D,20120320,000000,11.85,12.152,11.7,11.955,39016,0
+TSEM.US,D,20120321,000000,12.3,12.3,12,12.285,47312,0
+TSEM.US,D,20120322,000000,12.9,14.1,12.9,13.35,228925,0
+TSEM.US,D,20120323,000000,13.65,13.8,13.01,13.05,35571,0
+TSEM.US,D,20120326,000000,13.95,14.082,13.352,13.755,59417,0
+TSEM.US,D,20120327,000000,13.65,13.916,13.125,13.35,52181,0
+TSEM.US,D,20120328,000000,13.05,13.082,12.165,12.662,33433,0
+TSEM.US,D,20120329,000000,13.05,13.2,12.75,13.13,29041,0
+TSEM.US,D,20120330,000000,13.2,13.2,12.9,13.196,14058,0
+TSEM.US,D,20120402,000000,13.35,13.35,12.923,13.205,15397,0
+TSEM.US,D,20120403,000000,13.05,13.35,12.932,13.05,7969,0
+TSEM.US,D,20120404,000000,12.9,12.9,12.45,12.6,32236,0
+TSEM.US,D,20120405,000000,12.6,12.6,12.375,12.498,18082,0
+TSEM.US,D,20120409,000000,12.6,12.6,12.3,12.3,17990,0
+TSEM.US,D,20120410,000000,12.825,12.825,12.222,12.3,20506,0
+TSEM.US,D,20120411,000000,12.75,12.75,12.302,12.302,5505,0
+TSEM.US,D,20120412,000000,12.3,12.672,12.3,12.6,10556,0
+TSEM.US,D,20120413,000000,12.72,12.72,12.377,12.6,7853,0
+TSEM.US,D,20120416,000000,13.2,13.35,12.977,13.125,29127,0
+TSEM.US,D,20120417,000000,13.35,13.65,13.295,13.5,16860,0
+TSEM.US,D,20120418,000000,12.9,13.35,12.84,13.086,4051,0
+TSEM.US,D,20120419,000000,13.2,13.8,13.2,13.5,35375,0
+TSEM.US,D,20120420,000000,13.2,13.647,13.2,13.5,11822,0
+TSEM.US,D,20120423,000000,13.35,13.5,12.953,13.2,20481,0
+TSEM.US,D,20120424,000000,14.1,14.391,13.652,14.055,53491,0
+TSEM.US,D,20120425,000000,14.25,14.535,13.983,14.07,25296,0
+TSEM.US,D,20120426,000000,14.25,14.52,14.028,14.102,14944,0
+TSEM.US,D,20120427,000000,14.4,14.625,14.175,14.55,21282,0
+TSEM.US,D,20120430,000000,14.55,14.693,14.25,14.55,12666,0
+TSEM.US,D,20120501,000000,15,15.3,14.85,15,67545,0
+TSEM.US,D,20120502,000000,14.7,14.7,14.402,14.415,17108,0
+TSEM.US,D,20120503,000000,15,15,14.552,14.64,23647,0
+TSEM.US,D,20120504,000000,14.7,15,14.28,14.565,30444,0
+TSEM.US,D,20120507,000000,14.4,14.55,14.289,14.325,14492,0
+TSEM.US,D,20120508,000000,14.4,14.547,14.1,14.25,16722,0
+TSEM.US,D,20120509,000000,14.1,14.399,14.1,14.267,21787,0
+TSEM.US,D,20120510,000000,14.55,14.85,14.4,14.4,9802,0
+TSEM.US,D,20120511,000000,14.433,14.82,14.432,14.597,14728,0
+TSEM.US,D,20120514,000000,14.7,14.85,14.55,14.627,11556,0
+TSEM.US,D,20120515,000000,14.4,14.55,14.25,14.4,20895,0
+TSEM.US,D,20120516,000000,14.4,14.55,14.1,14.25,24798,0
+TSEM.US,D,20120517,000000,13.635,13.635,12.203,12.435,48751,0
+TSEM.US,D,20120518,000000,12.6,13.35,12.3,12.3,30885,0
+TSEM.US,D,20120521,000000,13.35,13.35,12.6,12.825,30443,0
+TSEM.US,D,20120522,000000,13.05,13.2,12.893,12.9,13918,0
+TSEM.US,D,20120523,000000,12.75,12.75,12.335,12.482,10995,0
+TSEM.US,D,20120524,000000,12.45,12.675,12.45,12.585,11200,0
+TSEM.US,D,20120525,000000,12.45,12.599,12.323,12.528,16623,0
+TSEM.US,D,20120529,000000,11.55,11.58,11.25,11.31,47481,0
+TSEM.US,D,20120530,000000,11.25,11.523,10.95,11.25,16030,0
+TSEM.US,D,20120531,000000,11.4,11.85,11.4,11.558,22053,0
+TSEM.US,D,20120601,000000,11.835,11.835,11.018,11.154,26299,0
+TSEM.US,D,20120604,000000,10.95,11.535,10.95,11.132,5604,0
+TSEM.US,D,20120605,000000,11.475,11.85,11.4,11.492,21275,0
+TSEM.US,D,20120606,000000,11.942,12.15,11.765,12,50703,0
+TSEM.US,D,20120607,000000,12.227,12.45,12.033,12.15,22593,0
+TSEM.US,D,20120608,000000,12,12.3,11.97,12.245,13389,0
+TSEM.US,D,20120611,000000,12.15,12.3,11.85,11.925,11350,0
+TSEM.US,D,20120612,000000,11.7,11.85,11.4,11.85,26033,0
+TSEM.US,D,20120613,000000,10.95,11.7,10.95,11.4,16493,0
+TSEM.US,D,20120614,000000,10.95,11.4,10.95,10.95,20785,0
+TSEM.US,D,20120615,000000,10.95,11.25,10.74,11.117,26077,0
+TSEM.US,D,20120618,000000,11.1,11.247,10.953,11.022,9724,0
+TSEM.US,D,20120619,000000,11.4,11.55,11.13,11.55,8368,0
+TSEM.US,D,20120620,000000,11.7,11.7,11.13,11.499,4453,0
+TSEM.US,D,20120621,000000,11.25,11.25,10.8,10.8,4238,0
+TSEM.US,D,20120622,000000,11.099,11.099,10.8,10.95,4848,0
+TSEM.US,D,20120625,000000,10.875,11.1,10.655,10.875,4350,0
+TSEM.US,D,20120626,000000,10.8,10.8,10.65,10.65,7200,0
+TSEM.US,D,20120627,000000,10.65,10.8,10.5,10.58,4326,0
+TSEM.US,D,20120628,000000,10.5,10.5,9.78,9.78,23409,0
+TSEM.US,D,20120629,000000,9.9,10.491,9.825,9.975,15987,0
+TSEM.US,D,20120702,000000,9.9,10.05,9.6,9.75,14666,0
+TSEM.US,D,20120703,000000,9.615,10.2,9.615,10.17,8014,0
+TSEM.US,D,20120705,000000,10.05,10.2,9.94,10.05,11020,0
+TSEM.US,D,20120706,000000,9.752,10.05,9.675,9.75,12507,0
+TSEM.US,D,20120709,000000,10.05,10.05,9.4995,9.642,11907,0
+TSEM.US,D,20120710,000000,9.9,10.046,9.45,9.615,5608,0
+TSEM.US,D,20120711,000000,9.6,9.603,9.3315,9.4875,9723,0
+TSEM.US,D,20120712,000000,9.45,9.45,9.2895,9.315,10548,0
+TSEM.US,D,20120713,000000,9.375,9.723,9.375,9.48,8465,0
+TSEM.US,D,20120716,000000,9.6,9.6,9,9.3,17327,0
+TSEM.US,D,20120717,000000,9.15,9.4455,9.0825,9.3,25095,0
+TSEM.US,D,20120718,000000,9.0195,9.45,9.0195,9.15,16869,0
+TSEM.US,D,20120719,000000,9.162,9.602,9.15,9.3,15176,0
+TSEM.US,D,20120720,000000,9.15,9.43,9,9.15,26320,0
+TSEM.US,D,20120723,000000,9.45,9.45,8.625,8.715,24558,0
+TSEM.US,D,20120724,000000,8.715,8.85,8.2575,8.4,23841,0
+TSEM.US,D,20120725,000000,8.4,8.5515,8.25,8.253,17486,0
+TSEM.US,D,20120726,000000,8.295,8.5485,8.25,8.2695,7194,0
+TSEM.US,D,20120727,000000,8.4,8.85,8.25,8.8485,8517,0
+TSEM.US,D,20120730,000000,9.45,9.84,9.3,9.6,22017,0
+TSEM.US,D,20120731,000000,9.525,9.75,9.375,9.75,9826,0
+TSEM.US,D,20120801,000000,9.33,9.45,9.07,9.07,6545,0
+TSEM.US,D,20120802,000000,9.1515,9.1515,8.55,8.727,7802,0
+TSEM.US,D,20120803,000000,9,9.15,8.604,9.15,10463,0
+TSEM.US,D,20120806,000000,8.75,9.09,8.75,9.01,110861,0
+TSEM.US,D,20120807,000000,9.7,10.77,9.7,9.78,95665,0
+TSEM.US,D,20120808,000000,10.35,10.53,10.11,10.32,58147,0
+TSEM.US,D,20120809,000000,7.91,9.1,7.89,8.87,71658,0
+TSEM.US,D,20120810,000000,8.83,8.9998,8.83,8.87,9633,0
+TSEM.US,D,20120813,000000,7.95,8.123,7.64,7.91,138458,0
+TSEM.US,D,20120814,000000,7.98,8,7.85,7.85,23035,0
+TSEM.US,D,20120815,000000,7.5,7.69,7.3001,7.33,76781,0
+TSEM.US,D,20120816,000000,8,8.09,7.8,7.9,25587,0
+TSEM.US,D,20120817,000000,7.9,8.04,7.8277,8.03,32649,0
+TSEM.US,D,20120820,000000,7.78,7.78,7.53,7.61,19475,0
+TSEM.US,D,20120821,000000,7.45,7.64,7.4,7.54,26922,0
+TSEM.US,D,20120822,000000,7.45,7.46,7.35,7.38,16505,0
+TSEM.US,D,20120823,000000,7.3,7.3,7.1,7.17,43252,0
+TSEM.US,D,20120824,000000,7.11,7.25,7.11,7.19,10669,0
+TSEM.US,D,20120827,000000,7.12,7.12,6.96,7.04,46278,0
+TSEM.US,D,20120828,000000,6.9,7.12,6.75,7.01,150765,0
+TSEM.US,D,20120829,000000,7.33,7.54,7.32,7.53,77075,0
+TSEM.US,D,20120830,000000,7.58,7.85,7.57,7.76,51060,0
+TSEM.US,D,20120831,000000,7.59,7.94,7.57,7.9,73431,0
+TSEM.US,D,20120904,000000,8.72,8.74,8.5,8.71,113119,0
+TSEM.US,D,20120905,000000,8.56,8.67,8.49,8.57,67311,0
+TSEM.US,D,20120906,000000,8.75,9.17,8.75,8.93,60686,0
+TSEM.US,D,20120907,000000,9.01,9.119,8.9301,8.99,22086,0
+TSEM.US,D,20120910,000000,8.45,8.51,8.34,8.4,61641,0
+TSEM.US,D,20120911,000000,8.17,8.32,8.1,8.28,74491,0
+TSEM.US,D,20120912,000000,8.22,8.27,8.16,8.16,48756,0
+TSEM.US,D,20120913,000000,8.26,8.6,8.2,8.59,25234,0
+TSEM.US,D,20120914,000000,8.65,8.99,8.316,8.97,32925,0
+TSEM.US,D,20120917,000000,8.7,8.9,8.52,8.89,29800,0
+TSEM.US,D,20120918,000000,8.89,9.05,8.71,8.81,37598,0
+TSEM.US,D,20120919,000000,8.8,8.8,8.74,8.78,21060,0
+TSEM.US,D,20120920,000000,8.8,8.91,8.79,8.84,8749,0
+TSEM.US,D,20120921,000000,8.81,8.88,8.764,8.8001,5242,0
+TSEM.US,D,20120924,000000,8.75,8.98,8.75,8.87,26672,0
+TSEM.US,D,20120925,000000,8.84,8.9,8.79,8.86,11183,0
+TSEM.US,D,20120926,000000,8.9399,8.9399,8.7608,8.85,2597,0
+TSEM.US,D,20120927,000000,8.79,8.85,8.73,8.8299,8829,0
+TSEM.US,D,20120928,000000,8.74,8.8499,8.71,8.84,8578,0
+TSEM.US,D,20121001,000000,8.78,8.92,8.77,8.88,9775,0
+TSEM.US,D,20121002,000000,8.8,8.95,8.77,8.78,4113,0
+TSEM.US,D,20121003,000000,8.75,8.85,8.68,8.82,9761,0
+TSEM.US,D,20121004,000000,8.82,8.8456,8.81,8.81,4330,0
+TSEM.US,D,20121005,000000,8.89,8.98,8.75,8.81,7574,0
+TSEM.US,D,20121008,000000,8.85,8.85,8.75,8.79,8407,0
+TSEM.US,D,20121009,000000,8.9,8.9,8.6,8.6,9534,0
+TSEM.US,D,20121010,000000,8.53,8.68,8.37,8.53,10607,0
+TSEM.US,D,20121011,000000,8.58,8.59,8.44,8.53,7004,0
+TSEM.US,D,20121012,000000,8.5,8.6,8.49,8.56,6158,0
+TSEM.US,D,20121015,000000,9.1,9.11,9.01,9.08,40202,0
+TSEM.US,D,20121016,000000,9.04,9.04,8.88,8.93,4097,0
+TSEM.US,D,20121017,000000,8.85,8.85,8.7018,8.75,7754,0
+TSEM.US,D,20121018,000000,8.84,8.9,8.47,8.72,21579,0
+TSEM.US,D,20121019,000000,8.67,8.67,8.07,8.51,19939,0
+TSEM.US,D,20121022,000000,8.44,8.58,8.32,8.35,11947,0
+TSEM.US,D,20121023,000000,8.19,8.31,8.07,8.21,23858,0
+TSEM.US,D,20121024,000000,8.03,8.12,7.98,7.99,42814,0
+TSEM.US,D,20121025,000000,8.19,8.23,8.07,8.15,4277,0
+TSEM.US,D,20121026,000000,8.08,8.15,7.9,8.08,7294,0
+TSEM.US,D,20121031,000000,8.16,8.4,8.16,8.3,16498,0
+TSEM.US,D,20121101,000000,8.4,8.4,8.3,8.38,3281,0
+TSEM.US,D,20121102,000000,8.38,8.38,8.204,8.23,11792,0
+TSEM.US,D,20121105,000000,8.2,8.2,8.0009,8.07,22314,0
+TSEM.US,D,20121106,000000,8.03,8.17,8,8.11,8842,0
+TSEM.US,D,20121107,000000,7.95,8,7.9,7.9,21228,0
+TSEM.US,D,20121108,000000,7.87,7.8995,7.65,7.68,15274,0
+TSEM.US,D,20121109,000000,7.61,7.75,7.33,7.58,35298,0
+TSEM.US,D,20121112,000000,7.66,7.69,7.54,7.63,12430,0
+TSEM.US,D,20121113,000000,7.61,7.61,7.48,7.54,23641,0
+TSEM.US,D,20121114,000000,7.5,7.5,7.3,7.3,23764,0
+TSEM.US,D,20121115,000000,7.37,7.53,7.37,7.46,37054,0
+TSEM.US,D,20121116,000000,7.35,7.43,7.35,7.41,10800,0
+TSEM.US,D,20121119,000000,7.97,8.25,7.95,8.1,34329,0
+TSEM.US,D,20121120,000000,8.14,8.2,8.1,8.2,9097,0
+TSEM.US,D,20121121,000000,8.15,8.2,8.11,8.16,9893,0
+TSEM.US,D,20121123,000000,8.2,8.3,8.2,8.3,12569,0
+TSEM.US,D,20121126,000000,8.4,8.6399,8.4,8.57,50602,0
+TSEM.US,D,20121127,000000,8.67,8.84,8.67,8.8,22757,0
+TSEM.US,D,20121128,000000,8.67,8.6999,8.49,8.6799,6127,0
+TSEM.US,D,20121129,000000,8.7,8.73,8.51,8.52,9037,0
+TSEM.US,D,20121130,000000,8.5,8.53,8.35,8.4601,4079,0
+TSEM.US,D,20121203,000000,8.61,8.75,8.58,8.66,22019,0
+TSEM.US,D,20121204,000000,8.6,8.7385,8.51,8.51,8063,0
+TSEM.US,D,20121205,000000,8.59,8.59,8.45,8.46,11488,0
+TSEM.US,D,20121206,000000,8.64,8.75,8.6,8.68,20539,0
+TSEM.US,D,20121207,000000,8.62,8.69,8.59,8.63,3236,0
+TSEM.US,D,20121210,000000,8.64,8.8,8.64,8.8,22528,0
+TSEM.US,D,20121211,000000,9,9.05,8.89,9.03,33400,0
+TSEM.US,D,20121212,000000,9.05,9.05,8.8,8.85,19145,0
+TSEM.US,D,20121213,000000,8.64,8.8,8.5501,8.61,6029,0
+TSEM.US,D,20121214,000000,8.6,8.64,8.51,8.59,33460,0
+TSEM.US,D,20121217,000000,8.12,8.25,8.1,8.18,28134,0
+TSEM.US,D,20121218,000000,8.18,8.21,8.16,8.195,16657,0
+TSEM.US,D,20121219,000000,8.19,8.22,8.15,8.175,12072,0
+TSEM.US,D,20121220,000000,8.15,8.2,8.08,8.2,10419,0
+TSEM.US,D,20121221,000000,8.02,8.129,8.02,8.129,1413,0
+TSEM.US,D,20121224,000000,8.02,8.02,7.9,7.93,8398,0
+TSEM.US,D,20121226,000000,7.9,7.98,7.9,7.9532,19944,0
+TSEM.US,D,20121227,000000,8,8.09,7.95,8.09,38685,0
+TSEM.US,D,20121228,000000,7.97,8.09,7.9501,8.04,39487,0
+TSEM.US,D,20121231,000000,7.91,7.97,7.72,7.95,34483,0
+TSEM.US,D,20130102,000000,8.38,8.54,8.31,8.54,34245,0
+TSEM.US,D,20130103,000000,8.4,8.5,8.17,8.25,24083,0
+TSEM.US,D,20130104,000000,8.2,8.295,8.101,8.19,13298,0
+TSEM.US,D,20130107,000000,8.1165,8.4,8.1165,8.2199,4321,0
+TSEM.US,D,20130108,000000,8.17,8.17,8.06,8.13,17005,0
+TSEM.US,D,20130109,000000,8.22,8.39,8.22,8.3487,13750,0
+TSEM.US,D,20130110,000000,8.35,8.45,8.35,8.42,7664,0
+TSEM.US,D,20130111,000000,8.43,8.53,8.42,8.51,2966,0
+TSEM.US,D,20130114,000000,8.41,8.47,8.38,8.47,6201,0
+TSEM.US,D,20130115,000000,8.33,8.35,8.11,8.26,23034,0
+TSEM.US,D,20130116,000000,8.4,8.5,8.4,8.4799,9986,0
+TSEM.US,D,20130117,000000,8.64,8.67,8.37,8.4376,23941,0
+TSEM.US,D,20130118,000000,8.35,8.48,8.35,8.48,10967,0
+TSEM.US,D,20130122,000000,8.37,8.39,8.29,8.35,15072,0
+TSEM.US,D,20130123,000000,8.4,8.55,8.4,8.55,10900,0
+TSEM.US,D,20130124,000000,8.5,8.61,8.37,8.5,16878,0
+TSEM.US,D,20130125,000000,8.4,8.5002,8.4,8.4999,7780,0
+TSEM.US,D,20130128,000000,8.45,8.451,8.32,8.3301,11139,0
+TSEM.US,D,20130129,000000,8.33,8.38,8.31,8.3402,5300,0
+TSEM.US,D,20130130,000000,8.278,8.323,8.17,8.3,12229,0
+TSEM.US,D,20130131,000000,8.32,8.4,8.23,8.38,12164,0
+TSEM.US,D,20130201,000000,8.34,8.54,8.32,8.49,5574,0
+TSEM.US,D,20130204,000000,8.26,8.35,8.181,8.27,8260,0
+TSEM.US,D,20130205,000000,8.27,8.29,8.2,8.28,8344,0
+TSEM.US,D,20130206,000000,8.29,8.3,8.22,8.29,5672,0
+TSEM.US,D,20130207,000000,8.3,8.38,8.27,8.32,6788,0
+TSEM.US,D,20130208,000000,8.34,8.5,8.32,8.454,3818,0
+TSEM.US,D,20130211,000000,8.15,8.35,8.11,8.25,20759,0
+TSEM.US,D,20130212,000000,8.189,8.189,8.1,8.17,10511,0
+TSEM.US,D,20130213,000000,8.12,8.12,8.1,8.1,6096,0
+TSEM.US,D,20130214,000000,7.92,7.92,7.55,7.57,70575,0
+TSEM.US,D,20130215,000000,7.58,7.6,7.27,7.31,73022,0
+TSEM.US,D,20130219,000000,7.45,7.48,7.16,7.37,62599,0
+TSEM.US,D,20130220,000000,7.38,7.41,7.25,7.28,28639,0
+TSEM.US,D,20130221,000000,7.15,7.15,6.88,6.92,39206,0
+TSEM.US,D,20130222,000000,6.95,7.02,6.9,7.01,16305,0
+TSEM.US,D,20130225,000000,7.05,7.05,6.87,6.87,12995,0
+TSEM.US,D,20130226,000000,6.89,6.94,6.8,6.83,19350,0
+TSEM.US,D,20130227,000000,6.87,7,6.87,6.96,12574,0
+TSEM.US,D,20130228,000000,6.85,6.854,6.71,6.79,31915,0
+TSEM.US,D,20130301,000000,6.71,6.764,6.63,6.69,79042,0
+TSEM.US,D,20130304,000000,6.72,6.73,6.62,6.72,60166,0
+TSEM.US,D,20130305,000000,6.7,6.7,6.61,6.65,16119,0
+TSEM.US,D,20130306,000000,6.46,6.46,6.16,6.19,57644,0
+TSEM.US,D,20130307,000000,6.68,6.68,6.43,6.515,41576,0
+TSEM.US,D,20130308,000000,6.56,6.58,6.45,6.47,22086,0
+TSEM.US,D,20130311,000000,6.95,7.1,6.89,6.9,110092,0
+TSEM.US,D,20130312,000000,6.9,6.95,6.86,6.89,57592,0
+TSEM.US,D,20130313,000000,7.06,7.17,7.03,7.09,56900,0
+TSEM.US,D,20130314,000000,7.47,7.49,7.4,7.49,88372,0
+TSEM.US,D,20130315,000000,7.51,7.52,7.441,7.45,45976,0
+TSEM.US,D,20130318,000000,6.96,6.96,6.81,6.85,59975,0
+TSEM.US,D,20130319,000000,6.91,7.01,6.8,6.9,59736,0
+TSEM.US,D,20130320,000000,7.05,7.13,6.95,7,32952,0
+TSEM.US,D,20130321,000000,6.98,7,6.9,6.9,11583,0
+TSEM.US,D,20130322,000000,6.91,7.0798,6.91,6.96,5547,0
+TSEM.US,D,20130325,000000,6.86,6.86,6.7001,6.8,30684,0
+TSEM.US,D,20130326,000000,6.8,6.9292,6.8,6.89,6226,0
+TSEM.US,D,20130327,000000,6.96,7.05,6.96,7.05,28042,0
+TSEM.US,D,20130328,000000,7.05,7.05,7.01,7.04,22985,0
+TSEM.US,D,20130401,000000,6.98,7.05,6.94,7.02,17753,0
+TSEM.US,D,20130402,000000,7.13,7.17,7.11,7.14,12528,0
+TSEM.US,D,20130403,000000,7,7.01,6.87,6.95,15817,0
+TSEM.US,D,20130404,000000,6.85,6.85,6.77,6.79,6553,0
+TSEM.US,D,20130405,000000,6.76,6.79,6.68,6.79,9590,0
+TSEM.US,D,20130408,000000,7.26,7.42,7.15,7.38,97535,0
+TSEM.US,D,20130409,000000,7.39,7.49,7.36,7.47,20551,0
+TSEM.US,D,20130410,000000,7.62,7.85,7.62,7.82,49580,0
+TSEM.US,D,20130411,000000,7.36,7.43,7.31,7.38,33787,0
+TSEM.US,D,20130412,000000,7.47,7.4999,7.31,7.31,14010,0
+TSEM.US,D,20130415,000000,7.24,7.24,7.101,7.101,23686,0
+TSEM.US,D,20130416,000000,7.15,7.22,7.12,7.2,11834,0
+TSEM.US,D,20130417,000000,6.84,6.89,6.8,6.8424,27738,0
+TSEM.US,D,20130418,000000,6.775,6.775,6.55,6.58,21286,0
+TSEM.US,D,20130419,000000,6.58,6.74,6.58,6.7,17500,0
+TSEM.US,D,20130422,000000,6.55,6.56,6.34,6.38,40192,0
+TSEM.US,D,20130423,000000,6.44,6.46,6.39,6.39,15931,0
+TSEM.US,D,20130424,000000,6.61,6.7735,6.57,6.67,24725,0
+TSEM.US,D,20130425,000000,6.57,6.63,6.44,6.44,22730,0
+TSEM.US,D,20130426,000000,6.19,6.5099,6.19,6.4501,29873,0
+TSEM.US,D,20130429,000000,6.4,6.47,6.35,6.47,24550,0
+TSEM.US,D,20130430,000000,6.48,6.62,6.48,6.55,22499,0
+TSEM.US,D,20130501,000000,6.63,6.63,6.49,6.52,14746,0
+TSEM.US,D,20130502,000000,6.52,6.62,6.5,6.57,7159,0
+TSEM.US,D,20130503,000000,6.65,6.75,6.611,6.74,28726,0
+TSEM.US,D,20130506,000000,6.69,6.69,6.57,6.6,18915,0
+TSEM.US,D,20130507,000000,6.57,6.66,6.56,6.62,6855,0
+TSEM.US,D,20130508,000000,6.531,6.62,6.531,6.56,9522,0
+TSEM.US,D,20130509,000000,6.25,7.5,6.1,6.7,167435,0
+TSEM.US,D,20130510,000000,6.46,6.49,6.2,6.29,80604,0
+TSEM.US,D,20130513,000000,6.14,6.23,6.05,6.185,53928,0
+TSEM.US,D,20130514,000000,6.21,6.28,6.18,6.27,29064,0
+TSEM.US,D,20130515,000000,6.26,6.26,6.17,6.17,54195,0
+TSEM.US,D,20130516,000000,6.06,6.24,6.06,6.24,17648,0
+TSEM.US,D,20130517,000000,6.16,6.23,6.16,6.22,52700,0
+TSEM.US,D,20130520,000000,6.2,6.67,6.2,6.44,79970,0
+TSEM.US,D,20130521,000000,6.55,6.6992,6.55,6.55,49366,0
+TSEM.US,D,20130522,000000,6.45,6.47,6.22,6.23,59812,0
+TSEM.US,D,20130523,000000,6.12,6.3,6.12,6.3,11917,0
+TSEM.US,D,20130524,000000,6.41,6.41,6.18,6.25,30930,0
+TSEM.US,D,20130528,000000,6.42,6.58,6.35,6.39,48838,0
+TSEM.US,D,20130529,000000,6.46,6.59,6.434,6.57,27906,0
+TSEM.US,D,20130530,000000,6.31,6.37,6.22,6.311,22695,0
+TSEM.US,D,20130531,000000,6.23,6.3,6.16,6.2,33085,0
+TSEM.US,D,20130603,000000,6.17,6.2399,6.06,6.12,63457,0
+TSEM.US,D,20130604,000000,6.15,6.23,6.07,6.13,55195,0
+TSEM.US,D,20130605,000000,6.11,6.34,6.11,6.12,254703,0
+TSEM.US,D,20130606,000000,6.15,6.2699,6.11,6.14,87216,0
+TSEM.US,D,20130607,000000,6.2,6.2656,6.14,6.19,27033,0
+TSEM.US,D,20130610,000000,6.16,6.2,5.82,5.97,100476,0
+TSEM.US,D,20130611,000000,5.93,5.98,5.85,5.86,55216,0
+TSEM.US,D,20130612,000000,5.9,5.9,5.62,5.67,82348,0
+TSEM.US,D,20130613,000000,5.3,5.3,5.12,5.2,199002,0
+TSEM.US,D,20130614,000000,5.25,5.25,5.0901,5.12,52743,0
+TSEM.US,D,20130617,000000,5.15,5.24,5.11,5.22,43250,0
+TSEM.US,D,20130618,000000,5.25,5.26,5.16,5.18,10836,0
+TSEM.US,D,20130619,000000,5.27,5.29,5.15,5.2,63203,0
+TSEM.US,D,20130620,000000,5.04,5.15,4.93,4.93,76772,0
+TSEM.US,D,20130621,000000,5,5.05,4.98,4.9995,29730,0
+TSEM.US,D,20130624,000000,4.65,4.81,4.595,4.78,195708,0
+TSEM.US,D,20130625,000000,4.91,4.97,4.85,4.95,270006,0
+TSEM.US,D,20130626,000000,4.84,4.896,4.8,4.85,72962,0
+TSEM.US,D,20130627,000000,4.83,4.83,4.75,4.8,63006,0
+TSEM.US,D,20130628,000000,4.8,4.8,4.75,4.78,21803,0
+TSEM.US,D,20130701,000000,4.84,4.97,4.82,4.94,11053,0
+TSEM.US,D,20130702,000000,4.9,4.94,4.8801,4.9,11454,0
+TSEM.US,D,20130703,000000,4.85,4.91,4.85,4.871,6926,0
+TSEM.US,D,20130705,000000,4.81,4.92,4.8,4.9,10573,0
+TSEM.US,D,20130708,000000,4.92,4.92,4.8,4.86,37023,0
+TSEM.US,D,20130709,000000,4.93,4.96,4.88,4.92,40704,0
+TSEM.US,D,20130710,000000,4.91,4.91,4.83,4.89,9413,0
+TSEM.US,D,20130711,000000,4.9,4.99,4.88,4.98,91154,0
+TSEM.US,D,20130712,000000,4.93,5,4.93,4.99,30269,0
+TSEM.US,D,20130715,000000,5.02,5.05,5,5.01,46092,0
+TSEM.US,D,20130716,000000,5.05,5.05,4.99,5,27387,0
+TSEM.US,D,20130717,000000,5.02,5.02,4.93,4.99,42199,0
+TSEM.US,D,20130718,000000,4.99,5,4.93,4.94,30878,0
+TSEM.US,D,20130719,000000,4.939,5.0136,4.939,5,12900,0
+TSEM.US,D,20130722,000000,5.07,5.1301,5.05,5.1204,56731,0
+TSEM.US,D,20130723,000000,5.03,5.08,4.9899,5.01,91556,0
+TSEM.US,D,20130724,000000,4.75,4.78,4.643,4.68,71278,0
+TSEM.US,D,20130725,000000,4.59,4.59,4.5,4.55,57818,0
+TSEM.US,D,20130726,000000,4.55,4.6199,4.538,4.57,36705,0
+TSEM.US,D,20130729,000000,4.29,4.35,4.25,4.28,179840,0
+TSEM.US,D,20130730,000000,4.21,4.24,4.15,4.24,83018,0
+TSEM.US,D,20130731,000000,4.39,4.69,4.39,4.59,161265,0
+TSEM.US,D,20130801,000000,4.49,4.57,4.41,4.52,76246,0
+TSEM.US,D,20130802,000000,4.49,4.7,4.49,4.7,125369,0
+TSEM.US,D,20130805,000000,4.64,4.86,4.63,4.82,159544,0
+TSEM.US,D,20130806,000000,4.98,5.18,4.96,5.15,131289,0
+TSEM.US,D,20130807,000000,5.04,5.04,4.9,4.98,49838,0
+TSEM.US,D,20130808,000000,4.73,4.84,4.5,4.83,171585,0
+TSEM.US,D,20130809,000000,4.8496,4.8496,4.67,4.69,44383,0
+TSEM.US,D,20130812,000000,4.66,4.79,4.64,4.71,52928,0
+TSEM.US,D,20130813,000000,4.69,4.7,4.645,4.65,21936,0
+TSEM.US,D,20130814,000000,4.64,4.67,4.62,4.65,48217,0
+TSEM.US,D,20130815,000000,4.61,4.71,4.57,4.67,49282,0
+TSEM.US,D,20130816,000000,4.699,4.699,4.58,4.61,25854,0
+TSEM.US,D,20130819,000000,4.61,4.64,4.6,4.62,28416,0
+TSEM.US,D,20130820,000000,4.62,4.69,4.58,4.68,84220,0
+TSEM.US,D,20130821,000000,4.64,4.64,4.58,4.605,17962,0
+TSEM.US,D,20130822,000000,4.58,4.62,4.58,4.5901,18927,0
+TSEM.US,D,20130823,000000,4.62,4.63,4.6,4.61,19231,0
+TSEM.US,D,20130826,000000,4.55,4.55,4.4,4.4,66903,0
+TSEM.US,D,20130827,000000,4.35,4.35,4.18,4.191,56818,0
+TSEM.US,D,20130828,000000,4.21,4.39,4.21,4.3,53029,0
+TSEM.US,D,20130829,000000,4.32,4.41,4.26,4.26,36477,0
+TSEM.US,D,20130830,000000,4.339,4.339,4.21,4.27,33195,0
+TSEM.US,D,20130903,000000,4.47,4.52,4.38,4.43,58225,0
+TSEM.US,D,20130904,000000,4.42,4.46,4.33,4.39,36513,0
+TSEM.US,D,20130905,000000,4.44,4.5,4.39,4.4,34123,0
+TSEM.US,D,20130906,000000,4.39,4.47,4.366,4.44,80675,0
+TSEM.US,D,20130909,000000,4.46,4.6864,4.46,4.66,94650,0
+TSEM.US,D,20130910,000000,4.66,4.77,4.66,4.75,59016,0
+TSEM.US,D,20130911,000000,4.74,4.85,4.6701,4.82,67776,0
+TSEM.US,D,20130912,000000,4.89,4.92,4.81,4.85,52814,0
+TSEM.US,D,20130913,000000,4.89,4.9,4.76,4.8,54926,0
+TSEM.US,D,20130916,000000,4.89,5.019,4.86,4.98,67028,0
+TSEM.US,D,20130917,000000,4.96,5.07,4.93,5.07,51721,0
+TSEM.US,D,20130918,000000,5.09,5.09,5.01,5.05,23788,0
+TSEM.US,D,20130919,000000,5.05,5.05,5.0101,5.05,16822,0
+TSEM.US,D,20130920,000000,5.01,5.05,5.01,5.01,13780,0
+TSEM.US,D,20130923,000000,5.04,5.05,5.03,5.05,5623,0
+TSEM.US,D,20130924,000000,5.05,5.05,4.95,4.98,25500,0
+TSEM.US,D,20130925,000000,5.02,5.05,4.9,4.98,8200,0
+TSEM.US,D,20130926,000000,4.97,5.03,4.95,5.02,16700,0
+TSEM.US,D,20130927,000000,5.05,5.05,4.95,4.97,27000,0
+TSEM.US,D,20130930,000000,4.93,4.97,4.85,4.87,35500,0
+TSEM.US,D,20131001,000000,4.97,4.98,4.92,4.95,21700,0
+TSEM.US,D,20131002,000000,4.93,5,4.93,4.93,26900,0
+TSEM.US,D,20131003,000000,5,5.03,4.9,4.9,20800,0
+TSEM.US,D,20131004,000000,4.9,4.95,4.85,4.95,42700,0
+TSEM.US,D,20131007,000000,5,5,4.9,4.91,25700,0
+TSEM.US,D,20131008,000000,4.91,4.91,4.74,4.75,29670,0
+TSEM.US,D,20131009,000000,4.83,4.86,4.78,4.82,61800,0
+TSEM.US,D,20131010,000000,4.9,4.93,4.89,4.93,11900,0
+TSEM.US,D,20131011,000000,4.88,4.97,4.88,4.94,20400,0
+TSEM.US,D,20131014,000000,5.01,5.16,4.99,5.15,106300,0
+TSEM.US,D,20131015,000000,5.08,5.19,5.03,5.16,49200,0
+TSEM.US,D,20131016,000000,5.11,5.11,5.05,5.09,34200,0
+TSEM.US,D,20131017,000000,5.09,5.09,4.98,5.02,44492,0
+TSEM.US,D,20131018,000000,5.08,5.08,5.01,5.06,21200,0
+TSEM.US,D,20131021,000000,5.03,5.1,5,5.03,6500,0
+TSEM.US,D,20131022,000000,5.05,5.14,5.04,5.04,55000,0
+TSEM.US,D,20131023,000000,5.02,5.07,5.02,5.03,8000,0
+TSEM.US,D,20131024,000000,5.02,5.07,5.01,5.01,32200,0
+TSEM.US,D,20131025,000000,5,5,4.94,5,6700,0
+TSEM.US,D,20131028,000000,5.02,5.02,4.88,4.93,23200,0
+TSEM.US,D,20131029,000000,4.96,4.98,4.94,4.95,9100,0
+TSEM.US,D,20131030,000000,4.91,4.94,4.86,4.92,17200,0
+TSEM.US,D,20131031,000000,4.85,4.86,4.79,4.82,31589,0
+TSEM.US,D,20131101,000000,4.9,4.9,4.77,4.82,8300,0
+TSEM.US,D,20131104,000000,4.81,4.88,4.79,4.8,39300,0
+TSEM.US,D,20131105,000000,4.82,4.91,4.8,4.9,14600,0
+TSEM.US,D,20131106,000000,4.7,4.77,4.61,4.63,80600,0
+TSEM.US,D,20131107,000000,4.6,4.64,4.55,4.62,63600,0
+TSEM.US,D,20131108,000000,4.61,4.65,4.57,4.65,17000,0
+TSEM.US,D,20131111,000000,4.65,4.69,4.61,4.66,55900,0
+TSEM.US,D,20131112,000000,4.64,4.71,4.61,4.71,16500,0
+TSEM.US,D,20131113,000000,4.67,4.71,4.62,4.71,20400,0
+TSEM.US,D,20131114,000000,4.64,4.69,4.62,4.63,14200,0
+TSEM.US,D,20131115,000000,4.62,4.69,4.6,4.61,32300,0
+TSEM.US,D,20131118,000000,4.62,4.62,4.46,4.47,64497,0
+TSEM.US,D,20131119,000000,4.5,4.5,4.4,4.41,19400,0
+TSEM.US,D,20131120,000000,4.47,4.47,4.37,4.39,34400,0
+TSEM.US,D,20131121,000000,4.38,4.39,4.33,4.36,17700,0
+TSEM.US,D,20131122,000000,4.35,4.39,4.33,4.34,21700,0
+TSEM.US,D,20131125,000000,4.28,4.34,4.25,4.34,47700,0
+TSEM.US,D,20131126,000000,4.28,4.32,4.27,4.31,35652,0
+TSEM.US,D,20131127,000000,4.25,4.25,4.16,4.21,47800,0
+TSEM.US,D,20131129,000000,4.2,4.35,4.199,4.2,43259,0
+TSEM.US,D,20131202,000000,4.1,4.13,4.01,4.05,108400,0
+TSEM.US,D,20131203,000000,4.01,4.05,4,4.04,92700,0
+TSEM.US,D,20131204,000000,3.92,4.02,3.91,3.96,117400,0
+TSEM.US,D,20131205,000000,3.96,3.98,3.94,3.97,33400,0
+TSEM.US,D,20131206,000000,3.98,4.0601,3.95,4.04,59078,0
+TSEM.US,D,20131209,000000,4.03,4.03,3.97,3.97,43600,0
+TSEM.US,D,20131210,000000,4.05,4.0799,4.0001,4.0399,69177,0
+TSEM.US,D,20131211,000000,4.01,4.02,3.95,3.95,68200,0
+TSEM.US,D,20131212,000000,3.94,3.94,3.85,3.86,52500,0
+TSEM.US,D,20131213,000000,3.9,3.99,3.9,3.95,33651,0
+TSEM.US,D,20131216,000000,3.91,3.92,3.85,3.89,72000,0
+TSEM.US,D,20131217,000000,3.86,3.93,3.85,3.91,52000,0
+TSEM.US,D,20131218,000000,3.98,4.25,3.98,4.25,211000,0
+TSEM.US,D,20131219,000000,4.56,4.6065,4.39,4.49,227281,0
+TSEM.US,D,20131220,000000,6.03,7.53,6,6.5,4089590,0
+TSEM.US,D,20131223,000000,6,6.05,5.765,5.99,742580,0
+TSEM.US,D,20131224,000000,5.75,5.84,5.69,5.76,246310,0
+TSEM.US,D,20131226,000000,5.67,6.07,5.66,5.95,347200,0
+TSEM.US,D,20131227,000000,5.97,6.01,5.75,5.82,329600,0
+TSEM.US,D,20131230,000000,5.76,5.84,5.71,5.72,137400,0
+TSEM.US,D,20131231,000000,5.72,5.84,5.69,5.84,305700,0
+TSEM.US,D,20140102,000000,5.83,6.11,5.76,5.91,246732,0
+TSEM.US,D,20140103,000000,5.91,5.96,5.75,5.75,97541,0
+TSEM.US,D,20140106,000000,5.75,5.75,5.66,5.69,145100,0
+TSEM.US,D,20140107,000000,5.63,5.71,5.5428,5.57,291450,0
+TSEM.US,D,20140108,000000,5.58,5.63,5.57,5.59,53080,0
+TSEM.US,D,20140109,000000,5.54,5.56,5.52,5.54,78000,0
+TSEM.US,D,20140110,000000,5.52,5.59,5.44,5.54,107000,0
+TSEM.US,D,20140113,000000,5.73,5.8,5.65,5.67,169793,0
+TSEM.US,D,20140114,000000,5.65,5.99,5.58,5.94,560900,0
+TSEM.US,D,20140115,000000,6,6.45,5.88,6.3,2612500,0
+TSEM.US,D,20140116,000000,6.28,6.33,6.2,6.28,168200,0
+TSEM.US,D,20140117,000000,6.3,6.39,6.2656,6.36,246235,0
+TSEM.US,D,20140121,000000,6.21,6.34,6.15,6.2,198900,0
+TSEM.US,D,20140122,000000,6.17,6.25,6.1,6.12,128000,0
+TSEM.US,D,20140123,000000,6.16,6.18,6.11,6.17,52200,0
+TSEM.US,D,20140124,000000,6.15,6.16,6.01,6.02,130500,0
+TSEM.US,D,20140127,000000,6,6.03,5.87,5.9,113400,0
+TSEM.US,D,20140128,000000,5.9,6,5.86,6,90000,0
+TSEM.US,D,20140129,000000,6.2,6.34,6.16,6.21,313100,0
+TSEM.US,D,20140130,000000,6.27,6.29,6.06,6.26,109000,0
+TSEM.US,D,20140131,000000,6.2,6.23,6.06,6.16,116800,0
+TSEM.US,D,20140203,000000,6.03,6.06,5.9,5.95,154389,0
+TSEM.US,D,20140204,000000,5.98,6.0099,5.86,5.99,98281,0
+TSEM.US,D,20140205,000000,6.1,6.2001,5.96,6.15,75197,0
+TSEM.US,D,20140206,000000,6.22,6.77,6.22,6.65,307966,0
+TSEM.US,D,20140207,000000,6.63,6.7071,6.55,6.66,141912,0
+TSEM.US,D,20140210,000000,6.79,7,6.67,6.76,424788,0
+TSEM.US,D,20140211,000000,6.9,7.12,6.85,7.03,644779,0
+TSEM.US,D,20140212,000000,7.04,7.2,7.023,7.12,265695,0
+TSEM.US,D,20140213,000000,7.35,7.505,7.24,7.5,476364,0
+TSEM.US,D,20140214,000000,7.5,7.5,7.36,7.4,161861,0
+TSEM.US,D,20140218,000000,7.33,7.33,7.06,7.24,608817,0
+TSEM.US,D,20140219,000000,7.11,7.18,7.01,7.15,190302,0
+TSEM.US,D,20140220,000000,7.11,7.21,6.9,6.94,321119,0
+TSEM.US,D,20140221,000000,6.99,7.06,6.94,7.01,144262,0
+TSEM.US,D,20140224,000000,7.04,7.09,7.04,7.05,98533,0
+TSEM.US,D,20140225,000000,7.12,7.12,6.9,6.91,109421,0
+TSEM.US,D,20140226,000000,7.06,7.225,7,7.15,174420,0
+TSEM.US,D,20140227,000000,7.04,7.83,6.95,7.83,354100,0
+TSEM.US,D,20140228,000000,7.85,7.87,7.62,7.68,273088,0
+TSEM.US,D,20140303,000000,7.47,8.12,7.45,7.93,473197,0
+TSEM.US,D,20140304,000000,8,8.01,7.78,7.86,275583,0
+TSEM.US,D,20140305,000000,7.92,8.12,7.861,8.02,445225,0
+TSEM.US,D,20140306,000000,8.01,8.36,7.99,8.32,229155,0
+TSEM.US,D,20140307,000000,8.14,8.35,7.97,8.06,107445,0
+TSEM.US,D,20140310,000000,7.94,8,7.8,7.96,245945,0
+TSEM.US,D,20140311,000000,8.06,8.8,8.02,8.33,605932,0
+TSEM.US,D,20140312,000000,8.23,8.59,8.16,8.4,276422,0
+TSEM.US,D,20140313,000000,8.5097,8.7055,8.3901,8.47,206186,0
+TSEM.US,D,20140314,000000,8.47,8.53,8.18,8.29,130553,0
+TSEM.US,D,20140317,000000,8.4,8.42,8.25,8.28,106454,0
+TSEM.US,D,20140318,000000,8.34,8.5403,8.31,8.5,159669,0
+TSEM.US,D,20140319,000000,8.42,8.99,8.42,8.73,441262,0
+TSEM.US,D,20140320,000000,8.59,9.64,8.53,9.5,1261668,0
+TSEM.US,D,20140321,000000,9.48,9.54,9.28,9.34,530260,0
+TSEM.US,D,20140324,000000,9.33,9.43,9.05,9.09,746289,0
+TSEM.US,D,20140325,000000,9.21,9.27,9.09,9.18,280442,0
+TSEM.US,D,20140326,000000,9.29,9.33,8.83,8.87,250500,0
+TSEM.US,D,20140327,000000,8.82,8.92,8.49,8.83,281103,0
+TSEM.US,D,20140328,000000,8.79,9.06,8.79,8.86,157603,0
+TSEM.US,D,20140331,000000,8.81,9.17,8.75,9.14,295127,0
+TSEM.US,D,20140401,000000,9.3,9.97,9.17,9.74,658373,0
+TSEM.US,D,20140402,000000,9.93,10.06,9.49,9.55,537493,0
+TSEM.US,D,20140403,000000,9.69,9.69,9.5,9.6,286990,0
+TSEM.US,D,20140404,000000,9.61,9.69,9.11,9.26,402662,0
+TSEM.US,D,20140407,000000,9.1,9.2071,8.86,8.94,276392,0
+TSEM.US,D,20140408,000000,8.94,9.04,8.88,8.94,146951,0
+TSEM.US,D,20140409,000000,9.08,9.56,9.08,9.51,331810,0
+TSEM.US,D,20140410,000000,9.45,9.45,8.83,8.96,281541,0
+TSEM.US,D,20140411,000000,8.85,9.21,8.81,9.03,199571,0
+TSEM.US,D,20140414,000000,8.9003,9.091,8.61,8.77,215105,0
+TSEM.US,D,20140415,000000,8.66,8.87,8.46,8.7,160550,0
+TSEM.US,D,20140416,000000,8.7,8.8,8.51,8.68,106789,0
+TSEM.US,D,20140417,000000,8.57,8.68,8.5,8.54,110379,0
+TSEM.US,D,20140421,000000,8.65,8.82,8.5,8.678,123666,0
+TSEM.US,D,20140422,000000,8.77,8.95,8.77,8.85,140607,0
+TSEM.US,D,20140423,000000,8.85,8.85,8.63,8.68,195147,0
+TSEM.US,D,20140424,000000,8.8,8.82,8.648,8.66,167598,0
+TSEM.US,D,20140425,000000,8.65,8.77,8.44,8.48,145287,0
+TSEM.US,D,20140428,000000,8.49,8.49,7.96,8.01,372049,0
+TSEM.US,D,20140429,000000,8,8.19,7.995,8.02,128364,0
+TSEM.US,D,20140430,000000,7.98,7.98,7.739,7.88,173340,0
+TSEM.US,D,20140501,000000,7.98,8.1,7.91,7.98,212667,0
+TSEM.US,D,20140502,000000,8.02,8.09,7.95,8.03,130417,0
+TSEM.US,D,20140505,000000,8,8,7.75,7.92,55289,0
+TSEM.US,D,20140506,000000,7.85,7.9101,7.71,7.73,46159,0
+TSEM.US,D,20140507,000000,7.77,7.8,7.6,7.63,114091,0
+TSEM.US,D,20140508,000000,7.61,7.72,7.56,7.71,172895,0
+TSEM.US,D,20140509,000000,7.79,7.8515,7.7,7.81,155081,0
+TSEM.US,D,20140512,000000,8.44,8.49,8.31,8.47,349328,0
+TSEM.US,D,20140513,000000,8.73,8.79,8.44,8.53,199721,0
+TSEM.US,D,20140514,000000,8.58,8.67,8.33,8.45,206014,0
+TSEM.US,D,20140515,000000,8.92,9.03,8.55,8.6,425849,0
+TSEM.US,D,20140516,000000,8.77,8.95,8.5,8.92,229133,0
+TSEM.US,D,20140519,000000,9.1,9.2,8.96,9.14,333306,0
+TSEM.US,D,20140520,000000,9.14,9.33,9.01,9.05,404454,0
+TSEM.US,D,20140521,000000,8.96,9.15,8.8,8.95,798046,0
+TSEM.US,D,20140522,000000,8.89,9.62,8.89,9.48,432457,0
+TSEM.US,D,20140523,000000,9.48,9.52,9.33,9.34,371380,0
+TSEM.US,D,20140527,000000,9.32,9.8,9.32,9.59,644972,0
+TSEM.US,D,20140528,000000,9.51,9.6,9.43,9.5,215446,0
+TSEM.US,D,20140529,000000,9.49,9.67,9.38,9.58,244135,0
+TSEM.US,D,20140530,000000,9.5,9.64,9.34,9.5,271957,0
+TSEM.US,D,20140602,000000,9.46,9.4899,9.3,9.38,92838,0
+TSEM.US,D,20140603,000000,9.39,9.54,9.25,9.36,112195,0
+TSEM.US,D,20140604,000000,9.28,9.48,9.28,9.36,79895,0
+TSEM.US,D,20140605,000000,9.43,9.56,9.39,9.51,49262,0
+TSEM.US,D,20140606,000000,9.58,9.62,9.51,9.525,66060,0
+TSEM.US,D,20140609,000000,9.35,9.42,9.05,9.22,370707,0
+TSEM.US,D,20140610,000000,9.08,9.33,9.07,9.29,128900,0
+TSEM.US,D,20140611,000000,9.21,9.3,9.1701,9.23,125257,0
+TSEM.US,D,20140612,000000,9.1,9.22,9.1,9.18,148873,0
+TSEM.US,D,20140613,000000,9.16,9.25,9.08,9.17,93532,0
+TSEM.US,D,20140616,000000,9,9.14,8.9,9.11,157497,0
+TSEM.US,D,20140617,000000,9.06,9.2997,9.04,9.18,160454,0
+TSEM.US,D,20140618,000000,9.28,9.33,9.11,9.26,119642,0
+TSEM.US,D,20140619,000000,9.46,9.46,9.1,9.31,309407,0
+TSEM.US,D,20140620,000000,9.34,9.37,9.24,9.37,51060,0
+TSEM.US,D,20140623,000000,9.34,9.34,9.12,9.18,64645,0
+TSEM.US,D,20140624,000000,9.35,9.5,8.96,9.04,392289,0
+TSEM.US,D,20140625,000000,9.01,9.32,9,9.26,151491,0
+TSEM.US,D,20140626,000000,9.21,9.26,9.05,9.21,102349,0
+TSEM.US,D,20140627,000000,9.11,9.21,9.09,9.12,47002,0
+TSEM.US,D,20140630,000000,9.04,9.12,8.95,9.08,155551,0
+TSEM.US,D,20140701,000000,9.07,9.37,9.07,9.32,118139,0
+TSEM.US,D,20140702,000000,9.24,9.32,9.21,9.27,156600,0
+TSEM.US,D,20140703,000000,9.27,9.86,9.22,9.66,622266,0
+TSEM.US,D,20140707,000000,9.59,10.366,9.55,10.16,1508931,0
+TSEM.US,D,20140708,000000,10,10,9.45,9.58,825272,0
+TSEM.US,D,20140709,000000,9.57,9.74,9.26,9.61,531303,0
+TSEM.US,D,20140710,000000,9.44,9.72,9.2,9.54,319541,0
+TSEM.US,D,20140711,000000,9.58,9.82,9.39,9.49,114204,0
+TSEM.US,D,20140714,000000,9.67,9.8,9.49,9.51,198357,0
+TSEM.US,D,20140715,000000,9.57,9.91,9.548,9.865,388630,0
+TSEM.US,D,20140716,000000,9.92,11.6,9.92,11.26,2665345,0
+TSEM.US,D,20140717,000000,10.91,11.25,10.67,10.91,1520372,0
+TSEM.US,D,20140718,000000,10.66,11.3,10.66,11.17,941116,0
+TSEM.US,D,20140721,000000,11.03,11.78,10.99,11.51,1507007,0
+TSEM.US,D,20140722,000000,11.33,11.43,11.02,11.25,1778295,0
+TSEM.US,D,20140723,000000,11.16,11.368,10.86,10.9,1187446,0
+TSEM.US,D,20140724,000000,10.99,11.05,10.75,10.76,307687,0
+TSEM.US,D,20140725,000000,10.75,10.755,10.28,10.45,537464,0
+TSEM.US,D,20140728,000000,10.67,10.67,10.22,10.35,355740,0
+TSEM.US,D,20140729,000000,10.47,10.53,10.23,10.34,206317,0
+TSEM.US,D,20140730,000000,10.37,10.59,10.24,10.48,273036,0
+TSEM.US,D,20140731,000000,10.41,10.47,10.04,10.11,308164,0
+TSEM.US,D,20140801,000000,10.01,10.46,10.01,10.31,430266,0
+TSEM.US,D,20140804,000000,11,11.19,10.17,11.06,1940920,0
+TSEM.US,D,20140805,000000,11.03,11.03,10.565,10.63,707848,0
+TSEM.US,D,20140806,000000,10.5,10.77,10.31,10.42,635422,0
+TSEM.US,D,20140807,000000,10.45,10.49,10.145,10.19,246022,0
+TSEM.US,D,20140808,000000,10.18,10.23,9.95,10.12,423336,0
+TSEM.US,D,20140811,000000,10.29,10.696,10.28,10.48,445131,0
+TSEM.US,D,20140812,000000,10.45,10.65,10.06,10.13,523161,0
+TSEM.US,D,20140813,000000,10.16,10.46,10.12,10.325,483613,0
+TSEM.US,D,20140814,000000,10.26,10.42,9.95,10.04,426704,0
+TSEM.US,D,20140815,000000,10.1,10.21,9.85,10.07,299414,0
+TSEM.US,D,20140818,000000,10.11,10.19,9.85,10.1,592034,0
+TSEM.US,D,20140819,000000,10.17,10.69,10.09,10.61,619100,0
+TSEM.US,D,20140820,000000,10.5,10.65,10.35,10.43,247187,0
+TSEM.US,D,20140821,000000,10.51,10.69,10.45,10.66,250612,0
+TSEM.US,D,20140822,000000,10.65,10.67,10.46,10.5,178303,0
+TSEM.US,D,20140825,000000,10.54,11.13,10.514,10.87,697720,0
+TSEM.US,D,20140826,000000,11.27,11.5,10.87,10.96,1351748,0
+TSEM.US,D,20140827,000000,11.14,11.25,10.95,11.03,1290422,0
+TSEM.US,D,20140828,000000,11.1,11.5,10.88,11.36,1164192,0
+TSEM.US,D,20140829,000000,11.4,11.99,11.29,11.7,1380770,0
+TSEM.US,D,20140902,000000,11.75,11.75,11.36,11.47,1258391,0
+TSEM.US,D,20140903,000000,11.56,11.62,10.92,11.49,1081690,0
+TSEM.US,D,20140904,000000,11.57,11.81,11.38,11.66,921593,0
+TSEM.US,D,20140905,000000,11.54,12.26,11.5,11.92,1603928,0
+TSEM.US,D,20140908,000000,11.78,12.075,11.73,12.03,1519378,0
+TSEM.US,D,20140909,000000,11.9,11.93,11.58,11.69,777456,0
+TSEM.US,D,20140910,000000,11.58,11.66,11.25,11.39,1352401,0
+TSEM.US,D,20140911,000000,11.36,11.69,11.35,11.53,483965,0
+TSEM.US,D,20140912,000000,11.6,11.73,11.26,11.29,414879,0
+TSEM.US,D,20140915,000000,11.32,11.32,10.65,10.78,626054,0
+TSEM.US,D,20140916,000000,10.74,11.14,10.7,11.05,960192,0
+TSEM.US,D,20140917,000000,11.15,11.35,11.08,11.14,478120,0
+TSEM.US,D,20140918,000000,11.23,11.411,11.14,11.2,417374,0
+TSEM.US,D,20140919,000000,11.2,11.243,10.8,10.97,531722,0
+TSEM.US,D,20140922,000000,10.85,10.85,10.41,10.48,590142,0
+TSEM.US,D,20140923,000000,10.53,10.69,10.45,10.48,218636,0
+TSEM.US,D,20140924,000000,10.48,10.628,10.34,10.45,177076,0
+TSEM.US,D,20140925,000000,10.4,10.449,10.01,10.11,599642,0
+TSEM.US,D,20140926,000000,10.29,10.295,10.13,10.25,216199,0
+TSEM.US,D,20140929,000000,10.3,10.59,10.19,10.38,911610,0
+TSEM.US,D,20140930,000000,10.42,10.42,10.14,10.17,382945,0
+TSEM.US,D,20141001,000000,10.23,10.29,9.65,9.73,1039148,0
+TSEM.US,D,20141002,000000,9.79,9.81,9.24,9.71,962414,0
+TSEM.US,D,20141003,000000,9.86,10.32,9.83,10.11,892197,0
+TSEM.US,D,20141006,000000,10.51,10.51,9.81,9.91,1380376,0
+TSEM.US,D,20141007,000000,9.98,10.02,9.55,9.58,459833,0
+TSEM.US,D,20141008,000000,9.57,9.85,9.41,9.85,592337,0
+TSEM.US,D,20141009,000000,9.7,9.79,9.47,9.49,393955,0
+TSEM.US,D,20141010,000000,9.4,9.45,8.96,9.07,1122315,0
+TSEM.US,D,20141013,000000,9.06,9.12,8.64,8.84,931245,0
+TSEM.US,D,20141014,000000,8.93,9.25,8.74,8.99,708122,0
+TSEM.US,D,20141015,000000,8.71,9.21,8.65,9.11,483421,0
+TSEM.US,D,20141016,000000,8.77,9.32,8.7,9.18,331426,0
+TSEM.US,D,20141017,000000,9.34,9.5,8.99,9.13,599964,0
+TSEM.US,D,20141020,000000,8.9201,9.21,8.9201,9.06,265988,0
+TSEM.US,D,20141021,000000,9.13,9.3,9.04,9.25,478364,0
+TSEM.US,D,20141022,000000,9.19,9.32,8.88,8.89,868890,0
+TSEM.US,D,20141023,000000,8.96,9.18,8.84,9.03,579094,0
+TSEM.US,D,20141024,000000,9.02,9.1002,8.82,8.86,217097,0
+TSEM.US,D,20141027,000000,9.13,9.18,8.98,9.06,608247,0
+TSEM.US,D,20141028,000000,9.04,9.4318,9,9.36,704931,0
+TSEM.US,D,20141029,000000,9.48,10.06,9.42,9.91,1101815,0
+TSEM.US,D,20141030,000000,9.81,9.86,9.48,9.6,635632,0
+TSEM.US,D,20141031,000000,9.85,10.06,9.735,9.8,361825,0
+TSEM.US,D,20141103,000000,9.79,10.22,9.78,10.03,685188,0
+TSEM.US,D,20141104,000000,10,10.18,9.87,10,587691,0
+TSEM.US,D,20141105,000000,10,10.39,9.86,10.15,939904,0
+TSEM.US,D,20141106,000000,10.1,10.36,10.09,10.32,596128,0
+TSEM.US,D,20141107,000000,10.34,10.48,10.11,10.23,463503,0
+TSEM.US,D,20141110,000000,10.38,10.39,10.12,10.22,844719,0
+TSEM.US,D,20141111,000000,10.2,10.242,9.95,10.2,314838,0
+TSEM.US,D,20141112,000000,10.21,10.48,10.023,10.42,754433,0
+TSEM.US,D,20141113,000000,10.73,11.36,10.64,11.04,2530889,0
+TSEM.US,D,20141114,000000,11.04,11.6,10.891,11.45,1141108,0
+TSEM.US,D,20141117,000000,11.19,11.31,11.07,11.11,1280794,0
+TSEM.US,D,20141118,000000,11.05,11.47,11.02,11.38,978177,0
+TSEM.US,D,20141119,000000,11.37,11.45,11.08,11.13,596280,0
+TSEM.US,D,20141120,000000,11.1,11.89,11.02,11.78,926781,0
+TSEM.US,D,20141121,000000,11.97,12.18,11.82,11.95,2363750,0
+TSEM.US,D,20141124,000000,12.18,12.97,12.17,12.72,3814192,0
+TSEM.US,D,20141125,000000,12.82,13.33,12.78,12.85,2553304,0
+TSEM.US,D,20141126,000000,12.71,13.25,12.52,13.02,1642786,0
+TSEM.US,D,20141128,000000,12.849,13.115,12.83,12.86,559837,0
+TSEM.US,D,20141201,000000,12.65,12.87,12.32,12.65,1466185,0
+TSEM.US,D,20141202,000000,12.64,13.19,12.55,12.99,1283780,0
+TSEM.US,D,20141203,000000,13.13,13.6,13.111,13.31,1523467,0
+TSEM.US,D,20141204,000000,13.29,13.88,13.2,13.84,1154222,0
+TSEM.US,D,20141205,000000,13.84,14.24,13.84,13.9,1295595,0
+TSEM.US,D,20141208,000000,14,14.26,13.5,13.58,1187755,0
+TSEM.US,D,20141209,000000,13.21,14,13.02,13.78,1053560,0
+TSEM.US,D,20141210,000000,14.05,14.05,13.41,13.46,791742,0
+TSEM.US,D,20141211,000000,13.42,13.651,13.3,13.34,674642,0
+TSEM.US,D,20141212,000000,13.53,13.72,13.234,13.52,571606,0
+TSEM.US,D,20141215,000000,13.35,13.61,13.07,13.37,1074364,0
+TSEM.US,D,20141216,000000,12.83,13.29,12.75,12.84,1314884,0
+TSEM.US,D,20141217,000000,12.92,13.01,12.35,12.82,1057645,0
+TSEM.US,D,20141218,000000,13.05,13.21,12.86,12.94,722069,0
+TSEM.US,D,20141219,000000,13.02,13.23,12.75,13.05,618375,0
+TSEM.US,D,20141222,000000,13,13.09,12.71,12.83,388257,0
+TSEM.US,D,20141223,000000,12.73,12.82,12.45,12.54,878313,0
+TSEM.US,D,20141224,000000,12.4,12.91,12.34,12.61,474331,0
+TSEM.US,D,20141226,000000,12.65,13.1,12.58,12.76,1348979,0
+TSEM.US,D,20141229,000000,12.65,13.39,12.38,12.94,1466430,0
+TSEM.US,D,20141230,000000,12.98,13.57,12.96,13.1,906831,0
+TSEM.US,D,20141231,000000,13.26,13.43,13.04,13.33,863080,0
+TSEM.US,D,20150102,000000,13.36,13.46,12.815,13.15,613296,0
+TSEM.US,D,20150105,000000,13.17,13.38,12.98,13.02,1223806,0
+TSEM.US,D,20150106,000000,13.16,13.16,12.51,12.58,1014238,0
+TSEM.US,D,20150107,000000,12.72,12.73,12.41,12.54,528013,0
+TSEM.US,D,20150108,000000,12.8,13.19,12.71,13.07,527806,0
+TSEM.US,D,20150109,000000,13.17,13.68,12.9,13.43,1007551,0
+TSEM.US,D,20150112,000000,13.52,13.61,13.25,13.33,667572,0
+TSEM.US,D,20150113,000000,13.6,13.89,13.02,13.25,1331861,0
+TSEM.US,D,20150114,000000,13.34,13.648,13.21,13.41,1396779,0
+TSEM.US,D,20150115,000000,13.56,13.63,13.27,13.32,1271574,0
+TSEM.US,D,20150116,000000,13.28,13.54,13.24,13.35,1262653,0
+TSEM.US,D,20150120,000000,13.48,13.82,13.213,13.71,1193842,0
+TSEM.US,D,20150121,000000,13.71,14.56,13.47,14.22,2265048,0
+TSEM.US,D,20150122,000000,14.18,14.52,14,14.48,1740351,0
+TSEM.US,D,20150123,000000,14.68,15.35,14.5,14.94,2322233,0
+TSEM.US,D,20150126,000000,15,15.25,14.895,15.1,1217590,0
+TSEM.US,D,20150127,000000,14.87,15.92,14.86,15.48,2168268,0
+TSEM.US,D,20150128,000000,15.71,16.59,15.71,16.05,2928787,0
+TSEM.US,D,20150129,000000,16.38,16.39,15.03,15.34,2370331,0
+TSEM.US,D,20150130,000000,15.24,15.38,14.75,15.17,1154880,0
+TSEM.US,D,20150202,000000,15.13,15.24,14.36,14.54,1384799,0
+TSEM.US,D,20150203,000000,14.2,14.453,13.93,14.1,1663772,0
+TSEM.US,D,20150204,000000,13.59,14.48,13.53,14.31,1992511,0
+TSEM.US,D,20150205,000000,14.57,15.09,14.5,14.64,1174027,0
+TSEM.US,D,20150206,000000,14.54,14.903,14.538,14.81,757076,0
+TSEM.US,D,20150209,000000,14.69,14.7,13.86,14.02,1296776,0
+TSEM.US,D,20150210,000000,14.02,14.38,13.71,14.19,767256,0
+TSEM.US,D,20150211,000000,14.13,14.23,13.82,14.02,577878,0
+TSEM.US,D,20150212,000000,14.48,14.49,13.99,14.05,728051,0
+TSEM.US,D,20150213,000000,14.06,14.22,13.88,13.96,736723,0
+TSEM.US,D,20150217,000000,13.93,13.99,13.3,13.34,1286973,0
+TSEM.US,D,20150218,000000,13.23,13.65,13.01,13.07,1349966,0
+TSEM.US,D,20150219,000000,13.22,13.44,13.15,13.4,576606,0
+TSEM.US,D,20150220,000000,13.3,13.81,13.22,13.69,1292202,0
+TSEM.US,D,20150223,000000,14.82,16.84,14.71,15.76,8562330,0
+TSEM.US,D,20150224,000000,15.45,16.27,15.09,15.7,2296600,0
+TSEM.US,D,20150225,000000,15.75,16.32,15.591,15.88,1296968,0
+TSEM.US,D,20150226,000000,15.92,16.39,15.69,16.26,951649,0
+TSEM.US,D,20150227,000000,16.34,16.39,16.04,16.09,899409,0
+TSEM.US,D,20150302,000000,16.36,17.12,16.3,16.79,1771900,0
+TSEM.US,D,20150303,000000,18.16,18.2,17.5,17.89,2884000,0
+TSEM.US,D,20150304,000000,17.53,17.91,17.52,17.69,1592500,0
+TSEM.US,D,20150305,000000,17.86,17.91,17.67,17.81,875700,0
+TSEM.US,D,20150306,000000,17.75,18.06,17.37,17.5,1415100,0
+TSEM.US,D,20150309,000000,17.46,17.5,16.94,17.01,1253700,0
+TSEM.US,D,20150310,000000,16.64,16.75,16.31,16.39,939500,0
+TSEM.US,D,20150311,000000,16.75,17.37,16.75,17,1622600,0
+TSEM.US,D,20150312,000000,16.99,17.2,16.71,17,747300,0
+TSEM.US,D,20150313,000000,16.95,17.5,16.93,17.37,860400,0
+TSEM.US,D,20150316,000000,17.76,17.87,17.51,17.6,861800,0
+TSEM.US,D,20150317,000000,17.62,18.29,17.51,17.95,1066500,0
+TSEM.US,D,20150318,000000,18,18.13,17.75,17.82,828800,0
+TSEM.US,D,20150319,000000,17.68,17.95,17.63,17.83,649200,0
+TSEM.US,D,20150320,000000,17.95,18.04,17.69,17.82,540800,0
+TSEM.US,D,20150323,000000,17.78,17.82,17.3,17.49,604100,0
+TSEM.US,D,20150324,000000,17.44,17.71,17.33,17.52,964000,0
+TSEM.US,D,20150325,000000,17.85,17.85,16.39,16.53,2465500,0
+TSEM.US,D,20150326,000000,16.5,16.79,16.16,16.74,1014100,0
+TSEM.US,D,20150327,000000,16.63,17.08,16.57,17.03,449700,0
+TSEM.US,D,20150330,000000,17.16,17.29,16.8,17.03,563700,0
+TSEM.US,D,20150331,000000,17,17.18,16.68,16.98,571487,0
+TSEM.US,D,20150401,000000,17.11,17.41,16.8,17.4,1023000,0
+TSEM.US,D,20150402,000000,17.48,17.75,17.36,17.72,965400,0
+TSEM.US,D,20150406,000000,17.62,17.85,17.32,17.61,585600,0
+TSEM.US,D,20150407,000000,17.61,17.77,17.22,17.25,501661,0
+TSEM.US,D,20150408,000000,17.2,17.2,16.98,17,496100,0
+TSEM.US,D,20150409,000000,16.98,17.18,16.685,16.8,582782,0
+TSEM.US,D,20150410,000000,16.8,17.1,16.75,17.08,301300,0
+TSEM.US,D,20150413,000000,16.99,17.17,16.77,16.83,461600,0
+TSEM.US,D,20150414,000000,17.09,17.89,17.07,17.61,982900,0
+TSEM.US,D,20150415,000000,17.65,17.98,17.46,17.75,758662,0
+TSEM.US,D,20150416,000000,17.6,17.898,17.46,17.79,502545,0
+TSEM.US,D,20150417,000000,17.66,17.79,17.19,17.43,471800,0
+TSEM.US,D,20150420,000000,17.67,17.67,17.31,17.37,445090,0
+TSEM.US,D,20150421,000000,17.46,17.6,17.325,17.43,557633,0
+TSEM.US,D,20150422,000000,17.57,17.615,17.01,17.36,390054,0
+TSEM.US,D,20150423,000000,17.36,17.36,17.05,17.22,419000,0
+TSEM.US,D,20150424,000000,17.33,17.43,16.66,16.7,696493,0
+TSEM.US,D,20150427,000000,16.87,16.95,16.25,16.3,827300,0
+TSEM.US,D,20150428,000000,16.25,16.39,15.355,15.52,1501431,0
+TSEM.US,D,20150429,000000,15.32,15.74,15.31,15.53,586200,0
+TSEM.US,D,20150430,000000,15.8,15.84,14.38,14.59,1559400,0
+TSEM.US,D,20150501,000000,14.71,15.34,14.69,15.15,1188200,0
+TSEM.US,D,20150504,000000,15.4,15.6,15.12,15.36,561700,0
+TSEM.US,D,20150505,000000,15.29,15.34,14.59,14.69,867000,0
+TSEM.US,D,20150506,000000,14.76,14.99,14.66,14.99,448093,0
+TSEM.US,D,20150507,000000,15.15,15.52,15.11,15.46,577223,0
+TSEM.US,D,20150508,000000,15.5,16.27,15.5,16.17,1131700,0
+TSEM.US,D,20150511,000000,16.45,16.7,16.31,16.49,752400,0
+TSEM.US,D,20150512,000000,16.4,16.59,16.1,16.4,1154533,0
+TSEM.US,D,20150513,000000,16.92,16.95,14.89,15.27,3785800,0
+TSEM.US,D,20150514,000000,16.14,16.21,15.76,16.01,1676200,0
+TSEM.US,D,20150515,000000,16.148,16.148,15.31,15.58,975147,0
+TSEM.US,D,20150518,000000,15.79,16.16,15.26,16.13,1650158,0
+TSEM.US,D,20150519,000000,16.04,16.1,15.55,15.62,1181437,0
+TSEM.US,D,20150520,000000,15.66,15.86,15.31,15.33,1053800,0
+TSEM.US,D,20150521,000000,15.33,15.38,14.98,15.16,1082900,0
+TSEM.US,D,20150522,000000,15.2,15.8,15.11,15.6,786300,0
+TSEM.US,D,20150526,000000,15.42,15.54,15.06,15.12,796085,0
+TSEM.US,D,20150527,000000,15.15,15.66,15.02,15.49,1088100,0
+TSEM.US,D,20150528,000000,15.62,15.79,15.3,15.62,699275,0
+TSEM.US,D,20150529,000000,15.62,15.65,15.33,15.43,496900,0
+TSEM.US,D,20150601,000000,15.55,15.87,15.34,15.75,602912,0
+TSEM.US,D,20150602,000000,15.64,15.78,15.52,15.68,391156,0
+TSEM.US,D,20150603,000000,15.69,15.76,15.48,15.51,291400,0
+TSEM.US,D,20150604,000000,15.45,15.55,15.04,15.27,483900,0
+TSEM.US,D,20150605,000000,15.21,15.33,14.91,14.99,663900,0
+TSEM.US,D,20150608,000000,15,15.06,14.1,14.19,1312800,0
+TSEM.US,D,20150609,000000,14.06,14.42,13.82,14.37,879920,0
+TSEM.US,D,20150610,000000,14.27,15.241,14.26,14.97,1057748,0
+TSEM.US,D,20150611,000000,14.8,15.06,14.76,15.01,613045,0
+TSEM.US,D,20150612,000000,14.94,15.42,14.9,15.24,705600,0
+TSEM.US,D,20150615,000000,14.98,15.08,14.85,15.07,514400,0
+TSEM.US,D,20150616,000000,15.03,15.47,15.03,15.27,604600,0
+TSEM.US,D,20150617,000000,15.36,15.83,15.36,15.72,715200,0
+TSEM.US,D,20150618,000000,15.9,16,15.74,15.78,622300,0
+TSEM.US,D,20150619,000000,15.92,16.19,15.79,16.02,732500,0
+TSEM.US,D,20150622,000000,16.57,17,16.41,17,1155900,0
+TSEM.US,D,20150623,000000,16.78,16.85,16.32,16.8,724177,0
+TSEM.US,D,20150624,000000,16.61,16.66,16.3,16.33,402600,0
+TSEM.US,D,20150625,000000,16.4,16.5,16.21,16.22,320000,0
+TSEM.US,D,20150626,000000,16.14,16.3,15.74,15.81,373400,0
+TSEM.US,D,20150629,000000,15.46,15.65,15.04,15.1,480300,0
+TSEM.US,D,20150630,000000,15.42,15.6,15.28,15.44,376316,0
+TSEM.US,D,20150701,000000,15.73,15.77,15.12,15.39,485100,0
+TSEM.US,D,20150702,000000,15.38,15.41,14.87,15.12,374300,0
+TSEM.US,D,20150706,000000,15.01,15.2,14.6,14.79,420100,0
+TSEM.US,D,20150707,000000,14.7,14.75,13.54,14.23,1103000,0
+TSEM.US,D,20150708,000000,14.34,14.36,13.34,13.51,1251200,0
+TSEM.US,D,20150709,000000,13.79,13.98,13.25,13.32,668800,0
+TSEM.US,D,20150710,000000,13.57,14,13.5,13.85,571700,0
+TSEM.US,D,20150713,000000,14.25,14.26,13.69,13.92,740400,0
+TSEM.US,D,20150714,000000,13.81,14.05,13.79,13.87,724595,0
+TSEM.US,D,20150715,000000,13.8,13.95,13.52,13.58,641702,0
+TSEM.US,D,20150716,000000,13.57,13.88,13.52,13.64,850000,0
+TSEM.US,D,20150717,000000,13.47,13.64,13.38,13.51,592900,0
+TSEM.US,D,20150720,000000,13.58,13.64,13.39,13.56,691000,0
+TSEM.US,D,20150721,000000,13.53,13.55,13.36,13.55,380400,0
+TSEM.US,D,20150722,000000,13.29,13.34,12.84,12.87,1154800,0
+TSEM.US,D,20150723,000000,13.2,14.32,13.17,14.16,1068800,0
+TSEM.US,D,20150724,000000,14.09,14.25,13.68,13.76,796400,0
+TSEM.US,D,20150727,000000,14.09,14.16,13.73,13.85,706500,0
+TSEM.US,D,20150728,000000,13.85,13.89,13.46,13.79,1071700,0
+TSEM.US,D,20150729,000000,13.85,13.86,13.61,13.73,821000,0
+TSEM.US,D,20150730,000000,13.5,13.69,12.98,13.03,763400,0
+TSEM.US,D,20150731,000000,13.05,13.4,12.89,13.26,568500,0
+TSEM.US,D,20150803,000000,13.29,13.4,12.58,12.69,1131492,0
+TSEM.US,D,20150804,000000,12.71,13.03,12.42,13,992000,0
+TSEM.US,D,20150805,000000,13.98,14.1,13.45,13.93,1458900,0
+TSEM.US,D,20150806,000000,14.1,14.44,13.59,14.21,835511,0
+TSEM.US,D,20150807,000000,14.1,14.4,13.74,14.1,583100,0
+TSEM.US,D,20150810,000000,14.34,14.94,14.31,14.82,658900,0
+TSEM.US,D,20150811,000000,14.54,14.62,13.91,14.12,719182,0
+TSEM.US,D,20150812,000000,13.87,14.39,13.73,14.23,534700,0
+TSEM.US,D,20150813,000000,14.08,14.23,13.87,13.91,323400,0
+TSEM.US,D,20150814,000000,13.75,13.92,13.62,13.92,313800,0
+TSEM.US,D,20150817,000000,13.8,14.42,13.7,14.42,319100,0
+TSEM.US,D,20150818,000000,14.27,14.4,13.93,14.03,505300,0
+TSEM.US,D,20150819,000000,14.04,14.07,13.66,13.76,348800,0
+TSEM.US,D,20150820,000000,13.6,13.61,12.98,13.01,319100,0
+TSEM.US,D,20150821,000000,12.8,12.95,12.52,12.56,684000,0
+TSEM.US,D,20150824,000000,11,12.38,10.68,11.67,1129010,0
+TSEM.US,D,20150825,000000,12.43,12.45,11.71,11.73,636500,0
+TSEM.US,D,20150826,000000,12.04,12.11,11.46,12.11,761000,0
+TSEM.US,D,20150827,000000,12.1,12.54,11.86,12.49,608000,0
+TSEM.US,D,20150828,000000,12.4,12.57,12.15,12.29,317800,0
+TSEM.US,D,20150831,000000,12.01,12.4,11.93,12.11,505800,0
+TSEM.US,D,20150901,000000,11.86,12.15,11.65,11.77,435100,0
+TSEM.US,D,20150902,000000,13.02,13.24,12.46,12.74,1107000,0
+TSEM.US,D,20150903,000000,12.74,12.83,12.24,12.33,453600,0
+TSEM.US,D,20150904,000000,12.19,12.57,12.11,12.53,355500,0
+TSEM.US,D,20150908,000000,13.49,14.33,13.33,13.95,936700,0
+TSEM.US,D,20150909,000000,13.8,13.84,13.4,13.55,1570400,0
+TSEM.US,D,20150910,000000,13.53,14.46,13.53,14.16,1197703,0
+TSEM.US,D,20150911,000000,14,14.15,13.61,13.97,258000,0
+TSEM.US,D,20150914,000000,13.96,14.1,13.65,13.75,219000,0
+TSEM.US,D,20150915,000000,13.69,14.11,13.69,14.07,302900,0
+TSEM.US,D,20150916,000000,13.99,14.05,13.71,13.93,239500,0
+TSEM.US,D,20150917,000000,14.01,14.14,13.72,13.93,421825,0
+TSEM.US,D,20150918,000000,13.65,13.99,13.6,13.8,242300,0
+TSEM.US,D,20150921,000000,13.66,13.88,13.26,13.45,312000,0
+TSEM.US,D,20150922,000000,13.25,13.4,13,13.26,319400,0
+TSEM.US,D,20150923,000000,13.34,13.34,13,13.16,366705,0
+TSEM.US,D,20150924,000000,13.12,13.12,12.68,12.76,473755,0
+TSEM.US,D,20150925,000000,12.9,12.9,12.4,12.5,277100,0
+TSEM.US,D,20150928,000000,12.43,12.51,12.11,12.16,294429,0
+TSEM.US,D,20150929,000000,12.17,12.64,12.08,12.6,306700,0
+TSEM.US,D,20150930,000000,12.78,13.1,12.74,12.87,370200,0
+TSEM.US,D,20151001,000000,12.92,12.92,12.11,12.29,229200,0
+TSEM.US,D,20151002,000000,12.25,12.71,12.04,12.7,275000,0
+TSEM.US,D,20151005,000000,12.76,13.27,12.601,13.21,375379,0
+TSEM.US,D,20151006,000000,13.18,13.25,12.68,12.87,468500,0
+TSEM.US,D,20151007,000000,13.13,13.32,12.81,13.29,396600,0
+TSEM.US,D,20151008,000000,13.27,13.43,13.02,13.41,308400,0
+TSEM.US,D,20151009,000000,13.37,13.5,13.01,13.19,289700,0
+TSEM.US,D,20151012,000000,13.07,13.18,12.87,13.04,206165,0
+TSEM.US,D,20151013,000000,12.86,12.96,12.48,12.56,434500,0
+TSEM.US,D,20151014,000000,12.68,12.84,12.32,12.7,548800,0
+TSEM.US,D,20151015,000000,12.83,13.19,12.78,13.15,478600,0
+TSEM.US,D,20151016,000000,13.05,13.19,12.82,12.9,166500,0
+TSEM.US,D,20151019,000000,12.89,13.04,12.65,12.86,221772,0
+TSEM.US,D,20151020,000000,13.42,13.73,13.332,13.63,575928,0
+TSEM.US,D,20151021,000000,13.78,14.04,13.46,13.63,602300,0
+TSEM.US,D,20151022,000000,13.87,13.94,13.44,13.7,541600,0
+TSEM.US,D,20151023,000000,13.88,14.08,13.45,13.79,545900,0
+TSEM.US,D,20151026,000000,13.65,13.71,13.28,13.58,450700,0
+TSEM.US,D,20151027,000000,13.59,13.63,13.26,13.42,420100,0
+TSEM.US,D,20151028,000000,13.4,14.2,13.4,14.06,404000,0
+TSEM.US,D,20151029,000000,13.9,13.91,13.6,13.64,456400,0
+TSEM.US,D,20151030,000000,13.54,13.65,13.32,13.36,311800,0
+TSEM.US,D,20151102,000000,13.55,13.78,13.275,13.7,379708,0
+TSEM.US,D,20151103,000000,13.6,13.86,13.57,13.74,173300,0
+TSEM.US,D,20151104,000000,13.76,13.97,13.71,13.87,336026,0
+TSEM.US,D,20151105,000000,13.84,13.88,13.43,13.58,202200,0
+TSEM.US,D,20151106,000000,13.78,14.48,13.73,14.4,782000,0
+TSEM.US,D,20151109,000000,14.2,14.345,14.04,14.17,468762,0
+TSEM.US,D,20151110,000000,14.26,14.7,14.15,14.4,647000,0
+TSEM.US,D,20151111,000000,14.52,15.7,14.4,15.25,1875100,0
+TSEM.US,D,20151112,000000,15.1,15.13,14.78,15.06,520200,0
+TSEM.US,D,20151113,000000,15,15.14,14.73,14.89,488800,0
+TSEM.US,D,20151116,000000,14.76,14.99,14.67,14.92,391200,0
+TSEM.US,D,20151117,000000,15.1,15.38,15.08,15.35,499000,0
+TSEM.US,D,20151118,000000,15.96,16.6,15.8,16.26,1473500,0
+TSEM.US,D,20151119,000000,15.97,16.1,15.6,15.88,442700,0
+TSEM.US,D,20151120,000000,15.97,16.15,15.88,16,425800,0
+TSEM.US,D,20151123,000000,15.78,15.9,15.72,15.81,565200,0
+TSEM.US,D,20151124,000000,15.48,15.83,15.41,15.69,529100,0
+TSEM.US,D,20151125,000000,15.75,16.36,15.73,16.19,528200,0
+TSEM.US,D,20151127,000000,16.02,16.18,15.95,15.97,138600,0
+TSEM.US,D,20151130,000000,15.84,15.98,15.79,15.82,446000,0
+TSEM.US,D,20151201,000000,15.91,16.1,15.78,15.9,216427,0
+TSEM.US,D,20151202,000000,15.9,16.04,15.74,15.79,343905,0
+TSEM.US,D,20151203,000000,15.92,15.94,15.351,15.42,290821,0
+TSEM.US,D,20151204,000000,15.36,16.04,15.36,15.88,226300,0
+TSEM.US,D,20151207,000000,15.64,15.72,15.46,15.66,405500,0
+TSEM.US,D,20151208,000000,15.32,15.87,15.16,15.65,383607,0
+TSEM.US,D,20151209,000000,15.65,15.83,15.25,15.42,250800,0
+TSEM.US,D,20151210,000000,15.49,15.68,15.45,15.47,151000,0
+TSEM.US,D,20151211,000000,15.31,15.36,15,15.02,378000,0
+TSEM.US,D,20151214,000000,14.65,14.77,13.88,14.21,1127901,0
+TSEM.US,D,20151215,000000,14.84,14.9,14.64,14.78,702200,0
+TSEM.US,D,20151216,000000,15,15.16,14.84,15.1,484200,0
+TSEM.US,D,20151217,000000,15.41,15.73,15.32,15.42,652500,0
+TSEM.US,D,20151218,000000,15.35,15.43,14.94,14.95,315500,0
+TSEM.US,D,20151221,000000,15.12,15.23,14.85,15.13,400500,0
+TSEM.US,D,20151222,000000,15.04,15.11,14.87,14.98,216697,0
+TSEM.US,D,20151223,000000,14.97,15.24,14.94,15.03,228700,0
+TSEM.US,D,20151224,000000,14.97,15.14,14.92,15.03,189573,0
+TSEM.US,D,20151228,000000,14.8,15.11,14.72,14.99,254608,0
+TSEM.US,D,20151229,000000,15.01,15.04,14.73,14.88,401949,0
+TSEM.US,D,20151230,000000,14.71,14.72,14.43,14.45,337574,0
+TSEM.US,D,20151231,000000,14.42,14.5,14.05,14.06,385950,0
+TSEM.US,D,20160104,000000,13.8,13.84,13.51,13.78,439618,0
+TSEM.US,D,20160105,000000,14.17,14.5,13.67,13.8,567204,0
+TSEM.US,D,20160106,000000,13.64,13.67,13.02,13.2,735462,0
+TSEM.US,D,20160107,000000,13.03,13.06,12.55,12.77,762753,0
+TSEM.US,D,20160108,000000,13,13.21,12.51,12.58,497545,0
+TSEM.US,D,20160111,000000,13.11,13.15,12.6,12.75,844609,0
+TSEM.US,D,20160112,000000,13.19,13.25,12.615,13.24,737840,0
+TSEM.US,D,20160113,000000,13.08,13.12,12.352,12.47,1077178,0
+TSEM.US,D,20160114,000000,12.43,12.66,10.66,11.24,5275936,0
+TSEM.US,D,20160115,000000,10.7,11.65,10.3601,11.51,1746403,0
+TSEM.US,D,20160119,000000,12.01,12.14,11.81,12.07,1205700,0
+TSEM.US,D,20160120,000000,11.6,11.68,11.12,11.53,793539,0
+TSEM.US,D,20160121,000000,11.64,12.12,11.56,11.86,612338,0
+TSEM.US,D,20160122,000000,12.35,12.6,11.94,11.99,874680,0
+TSEM.US,D,20160125,000000,12.28,12.31,11.91,11.98,513481,0
+TSEM.US,D,20160126,000000,12.12,12.12,11.8,11.93,313385,0
+TSEM.US,D,20160127,000000,11.93,12.02,11.75,11.93,523084,0
+TSEM.US,D,20160128,000000,12.3,12.63,12.1838,12.36,762620,0
+TSEM.US,D,20160129,000000,12.26,12.73,12.25,12.57,332319,0
+TSEM.US,D,20160201,000000,12.5,12.58,12.33,12.53,197949,0
+TSEM.US,D,20160202,000000,12.52,12.53,12.11,12.25,333495,0
+TSEM.US,D,20160203,000000,12.42,12.54,12.12,12.5,682964,0
+TSEM.US,D,20160204,000000,12.52,12.95,12.51,12.91,471895,0
+TSEM.US,D,20160205,000000,12.78,12.91,12.5,12.54,444487,0
+TSEM.US,D,20160208,000000,12.24,12.27,11.7792,12.09,407873,0
+TSEM.US,D,20160209,000000,11.83,12.18,11.63,11.91,225215,0
+TSEM.US,D,20160210,000000,12.01,12.01,11.45,11.49,407974,0
+TSEM.US,D,20160211,000000,11.27,11.435,11.07,11.23,252194,0
+TSEM.US,D,20160212,000000,11.4,11.59,11.04,11.41,169209,0
+TSEM.US,D,20160216,000000,11.68,12.06,11.64,12.02,222027,0
+TSEM.US,D,20160217,000000,12.08,12.65,12.05,12.62,345109,0
+TSEM.US,D,20160218,000000,12.47,12.59,12.26,12.54,231827,0
+TSEM.US,D,20160219,000000,12.39,12.7,12.28,12.5,114208,0
+TSEM.US,D,20160222,000000,12.5,12.78,12.5,12.71,252973,0
+TSEM.US,D,20160223,000000,13.04,13.46,13,13.39,534118,0
+TSEM.US,D,20160224,000000,13.45,13.76,12.81,13.67,771590,0
+TSEM.US,D,20160225,000000,13.51,13.795,13.27,13.75,354741,0
+TSEM.US,D,20160226,000000,13.9,13.93,13.65,13.65,182288,0
+TSEM.US,D,20160229,000000,13.53,13.87,13.44,13.61,282630,0
+TSEM.US,D,20160301,000000,13.61,13.7,13.46,13.6,315584,0
+TSEM.US,D,20160302,000000,13.52,13.72,13.37,13.64,278685,0
+TSEM.US,D,20160303,000000,13.42,13.49,12.95,13.17,355951,0
+TSEM.US,D,20160304,000000,13.24,13.86,13.14,13.57,583759,0
+TSEM.US,D,20160307,000000,13.38,13.78,13.3441,13.66,293766,0
+TSEM.US,D,20160308,000000,13.05,13.2,12.78,12.99,701442,0
+TSEM.US,D,20160309,000000,13.08,13.378,12.99,13.22,278655,0
+TSEM.US,D,20160310,000000,13.28,13.43,12.76,12.89,514246,0
+TSEM.US,D,20160311,000000,12.95,13.345,12.95,13.29,249304,0
+TSEM.US,D,20160314,000000,13.16,13.33,12.92,13.05,289516,0
+TSEM.US,D,20160315,000000,12.95,12.95,12.5,12.52,555805,0
+TSEM.US,D,20160316,000000,12.56,12.95,12.46,12.87,404734,0
+TSEM.US,D,20160317,000000,12.82,12.88,12.5,12.71,410134,0
+TSEM.US,D,20160318,000000,12.69,12.94,12.64,12.82,218226,0
+TSEM.US,D,20160321,000000,12.66,12.69,12.33,12.44,271182,0
+TSEM.US,D,20160322,000000,12.31,12.35,11.69,11.83,1352750,0
+TSEM.US,D,20160323,000000,11.93,11.96,11.64,11.81,724261,0
+TSEM.US,D,20160324,000000,11.69,12.02,11.5,11.84,557878,0
+TSEM.US,D,20160328,000000,11.84,11.92,11.5599,11.63,224206,0
+TSEM.US,D,20160329,000000,11.65,12.03,11.55,11.96,711454,0
+TSEM.US,D,20160330,000000,12.3,12.59,12.3,12.49,531262,0
+TSEM.US,D,20160331,000000,12.38,12.41,12.015,12.12,542546,0
+TSEM.US,D,20160401,000000,12.01,12.23,11.82,12.06,433310,0
+TSEM.US,D,20160404,000000,12.13,12.4,12.03,12.06,298107,0
+TSEM.US,D,20160405,000000,11.98,12.03,11.63,11.7,447745,0
+TSEM.US,D,20160406,000000,11.83,11.8386,11.51,11.73,348475,0
+TSEM.US,D,20160407,000000,11.7,11.73,11.52,11.59,278543,0
+TSEM.US,D,20160408,000000,11.64,11.76,11.4538,11.53,202527,0
+TSEM.US,D,20160411,000000,11.65,11.85,11.43,11.48,320412,0
+TSEM.US,D,20160412,000000,11.56,11.56,11.13,11.27,501438,0
+TSEM.US,D,20160413,000000,11.12,11.72,11.06,11.65,692606,0
+TSEM.US,D,20160414,000000,11.6,11.75,11.34,11.53,225438,0
+TSEM.US,D,20160415,000000,11.48,11.58,11.33,11.37,167708,0
+TSEM.US,D,20160418,000000,11.37,11.465,11.255,11.4,164442,0
+TSEM.US,D,20160419,000000,11.44,11.54,11.27,11.43,314757,0
+TSEM.US,D,20160420,000000,11.95,12.07,11.77,12.01,725801,0
+TSEM.US,D,20160421,000000,12.2,12.31,12.07,12.12,390463,0
+TSEM.US,D,20160422,000000,12.11,12.52,12.11,12.42,286201,0
+TSEM.US,D,20160425,000000,12.16,12.4299,12.11,12.15,317862,0
+TSEM.US,D,20160426,000000,12.17,12.34,12.11,12.17,145708,0
+TSEM.US,D,20160427,000000,12.05,12.28,12.01,12.17,143196,0
+TSEM.US,D,20160428,000000,12.13,12.415,12.02,12.08,218603,0
+TSEM.US,D,20160429,000000,12.08,12.08,11.56,11.69,600765,0
+TSEM.US,D,20160502,000000,11.75,11.77,11.5,11.72,290089,0
+TSEM.US,D,20160503,000000,11.61,11.63,11.4,11.53,197068,0
+TSEM.US,D,20160504,000000,11.43,11.44,11.25,11.25,309633,0
+TSEM.US,D,20160505,000000,11.33,11.73,11.33,11.56,369976,0
+TSEM.US,D,20160506,000000,11.61,11.8089,11.3919,11.76,344244,0
+TSEM.US,D,20160509,000000,12.44,12.58,12.06,12.51,760521,0
+TSEM.US,D,20160510,000000,12.44,12.46,11.8,11.88,613867,0
+TSEM.US,D,20160511,000000,11.81,11.81,11.21,11.31,621399,0
+TSEM.US,D,20160512,000000,11.33,11.43,11.04,11.05,370071,0
+TSEM.US,D,20160513,000000,11.07,11.37,11.0302,11.27,293293,0
+TSEM.US,D,20160516,000000,11.27,11.39,11.26,11.36,234621,0
+TSEM.US,D,20160517,000000,11.66,11.7,11.31,11.41,285700,0
+TSEM.US,D,20160518,000000,11.34,11.56,11.29,11.47,140610,0
+TSEM.US,D,20160519,000000,11.36,11.44,11.21,11.365,320016,0
+TSEM.US,D,20160520,000000,11.43,11.86,11.43,11.75,277276,0
+TSEM.US,D,20160523,000000,12.01,12.45,12.01,12.33,552242,0
+TSEM.US,D,20160524,000000,12.5,12.78,12.42,12.74,429391,0
+TSEM.US,D,20160525,000000,12.77,12.89,12.51,12.81,386476,0
+TSEM.US,D,20160526,000000,12.72,12.78,12.56,12.695,140961,0
+TSEM.US,D,20160527,000000,12.62,12.7077,12.465,12.6,158022,0
+TSEM.US,D,20160531,000000,12.9,13.5,12.88,13.38,630788,0
+TSEM.US,D,20160601,000000,13.42,13.59,13.28,13.46,420639,0
+TSEM.US,D,20160602,000000,13.32,13.38,13.13,13.2,419474,0
+TSEM.US,D,20160603,000000,13.2,13.22,13.02,13.05,124916,0
+TSEM.US,D,20160606,000000,13.08,13.0972,12.89,12.91,196198,0
+TSEM.US,D,20160607,000000,12.88,12.96,12.81,12.91,187719,0
+TSEM.US,D,20160608,000000,12.93,13.04,12.75,12.8,456351,0
+TSEM.US,D,20160609,000000,13.01,13.28,12.835,12.85,430758,0
+TSEM.US,D,20160610,000000,12.74,12.79,12.42,12.47,177625,0
+TSEM.US,D,20160613,000000,12.35,12.51,12.14,12.22,390722,0
+TSEM.US,D,20160614,000000,12.19,12.47,12.15,12.4,292258,0
+TSEM.US,D,20160615,000000,12.38,12.59,12.25,12.46,236084,0
+TSEM.US,D,20160616,000000,12.18,12.26,11.87,12.22,314985,0
+TSEM.US,D,20160617,000000,12.19,12.32,11.96,11.96,103612,0
+TSEM.US,D,20160620,000000,12.09,12.343,12.06,12.09,218848,0
+TSEM.US,D,20160621,000000,12.1,12.28,12,12.25,317047,0
+TSEM.US,D,20160622,000000,12.26,12.57,12.24,12.43,492891,0
+TSEM.US,D,20160623,000000,12.55,12.58,12.31,12.48,328670,0
+TSEM.US,D,20160624,000000,11.86,12.28,11.75,12.01,671289,0
+TSEM.US,D,20160627,000000,11.82,11.83,11.25,11.32,522131,0
+TSEM.US,D,20160628,000000,11.66,11.8389,11.55,11.74,230008,0
+TSEM.US,D,20160629,000000,11.87,12.11,11.84,11.92,201699,0
+TSEM.US,D,20160630,000000,11.87,12.44,11.85,12.42,449502,0
+TSEM.US,D,20160701,000000,12.3,12.52,12.3,12.4,232156,0
+TSEM.US,D,20160705,000000,12.21,12.28,11.93,11.98,238163,0
+TSEM.US,D,20160706,000000,11.8,12.085,11.74,11.93,209238,0
+TSEM.US,D,20160707,000000,11.98,12.18,11.96,12.09,124675,0
+TSEM.US,D,20160708,000000,12.34,12.6,12.25,12.48,214060,0
+TSEM.US,D,20160711,000000,12.41,12.83,12.41,12.73,290526,0
+TSEM.US,D,20160712,000000,12.74,12.95,12.72,12.82,219110,0
+TSEM.US,D,20160713,000000,12.78,13.06,12.73,12.86,222842,0
+TSEM.US,D,20160714,000000,12.89,13.1,12.8401,13.07,232689,0
+TSEM.US,D,20160715,000000,13.06,13.06,12.93,13,116006,0
+TSEM.US,D,20160718,000000,13.01,13.42,13.01,13.4,450974,0
+TSEM.US,D,20160719,000000,12.88,13.06,12.65,12.68,1648299,0
+TSEM.US,D,20160720,000000,12.85,13.14,12.81,13.04,539789,0
+TSEM.US,D,20160721,000000,13.03,13.03,12.75,12.86,441824,0
+TSEM.US,D,20160722,000000,12.8,13.01,12.725,12.92,132736,0
+TSEM.US,D,20160725,000000,12.97,13.31,12.94,13.26,414708,0
+TSEM.US,D,20160726,000000,13.27,13.58,13.2599,13.46,345428,0
+TSEM.US,D,20160727,000000,13.6,13.7,12.28,13.36,679528,0
+TSEM.US,D,20160728,000000,13.55,13.64,13.34,13.64,412213,0
+TSEM.US,D,20160729,000000,13.67,13.71,13.375,13.48,220143,0
+TSEM.US,D,20160801,000000,13.6,13.8,13.55,13.79,319388,0
+TSEM.US,D,20160802,000000,13.53,13.71,13.46,13.495,275200,0
+TSEM.US,D,20160803,000000,13.51,13.8,13.5,13.69,433395,0
+TSEM.US,D,20160804,000000,14.37,16,14.31,15.28,2796582,0
+TSEM.US,D,20160805,000000,15.18,15.46,14.9401,15.19,744246,0
+TSEM.US,D,20160808,000000,15.03,15.36,15.0115,15.14,559505,0
+TSEM.US,D,20160809,000000,15.11,15.41,15.08,15.2,911248,0
+TSEM.US,D,20160810,000000,15.12,15.139,14.87,14.92,583890,0
+TSEM.US,D,20160811,000000,14.79,15.04,14.77,14.98,488306,0
+TSEM.US,D,20160812,000000,15,15.07,14.8,14.98,299316,0
+TSEM.US,D,20160815,000000,14.9,15.087,14.86,14.97,367144,0
+TSEM.US,D,20160816,000000,14.93,15.22,14.93,15.08,521448,0
+TSEM.US,D,20160817,000000,15.05,15.13,15,15.04,261165,0
+TSEM.US,D,20160818,000000,15.13,15.178,15,15.12,359838,0
+TSEM.US,D,20160819,000000,15.02,15.17,15.02,15.13,345871,0
+TSEM.US,D,20160822,000000,15.16,15.29,15.15,15.25,910496,0
+TSEM.US,D,20160823,000000,15.55,15.6,15.34,15.45,548226,0
+TSEM.US,D,20160824,000000,15.62,15.63,15.321,15.37,540524,0
+TSEM.US,D,20160825,000000,15.45,15.46,15.18,15.34,517261,0
+TSEM.US,D,20160826,000000,15.39,15.46,15.21,15.34,225539,0
+TSEM.US,D,20160829,000000,15.49,15.49,15.38,15.41,333498,0
+TSEM.US,D,20160830,000000,15.5,15.57,15.41,15.54,246920,0
+TSEM.US,D,20160831,000000,15.64,15.69,15.5,15.67,433295,0
+TSEM.US,D,20160901,000000,15.65,16.13,15.63,15.98,862982,0
+TSEM.US,D,20160902,000000,16.06,16.06,15.83,15.98,398013,0
+TSEM.US,D,20160906,000000,16,16.01,15.74,15.83,929793,0
+TSEM.US,D,20160907,000000,15.9,15.9,15.63,15.71,323517,0
+TSEM.US,D,20160908,000000,15.7,15.75,15.44,15.69,502514,0
+TSEM.US,D,20160909,000000,15.65,15.65,15,15.18,1648290,0
+TSEM.US,D,20160912,000000,14.97,15.39,14.91,15.3,611797,0
+TSEM.US,D,20160913,000000,15.21,15.23,14.86,14.93,526083,0
+TSEM.US,D,20160914,000000,15.05,15.1,14.86,15.07,287794,0
+TSEM.US,D,20160915,000000,15.1,15.25,15.07,15.18,429992,0
+TSEM.US,D,20160916,000000,15.23,15.4,15.01,15.1,320001,0
+TSEM.US,D,20160919,000000,15.23,15.31,14.83,15.02,567643,0
+TSEM.US,D,20160920,000000,15.07,15.12,14.92,15.01,288248,0
+TSEM.US,D,20160921,000000,15.09,15.22,15.06,15.2,316070,0
+TSEM.US,D,20160922,000000,15.3,15.44,15.29,15.37,181018,0
+TSEM.US,D,20160923,000000,15.27,15.62,15.26,15.31,340454,0
+TSEM.US,D,20160926,000000,15.19,15.27,14.95,15.025,357867,0
+TSEM.US,D,20160927,000000,15.11,15.39,14.98,15.34,389074,0
+TSEM.US,D,20160928,000000,15.05,15.18,14.87,14.98,1957749,0
+TSEM.US,D,20160929,000000,14.93,15.13,14.89,14.96,486926,0
+TSEM.US,D,20160930,000000,14.96,15.29,14.851,15.18,476564,0
+TSEM.US,D,20161003,000000,15.2,15.32,15.04,15.16,290937,0
+TSEM.US,D,20161004,000000,15.23,15.7,15.23,15.55,970740,0
+TSEM.US,D,20161005,000000,15.49,15.81,15.42,15.64,755246,0
+TSEM.US,D,20161006,000000,15.64,16.215,15.62,16.13,1100160,0
+TSEM.US,D,20161007,000000,16.2,16.26,15.96,16.17,742719,0
+TSEM.US,D,20161010,000000,16.4,16.48,16.15,16.17,302629,0
+TSEM.US,D,20161011,000000,16.14,16.23,15.725,15.9,555832,0
+TSEM.US,D,20161012,000000,15.95,16.06,15.74,15.99,410297,0
+TSEM.US,D,20161013,000000,15.79,15.84,15.575,15.82,561439,0
+TSEM.US,D,20161014,000000,15.86,16.085,15.81,15.85,247656,0
+TSEM.US,D,20161017,000000,15.87,16.065,15.83,15.95,393452,0
+TSEM.US,D,20161018,000000,16.06,16.1,15.87,15.9,446965,0
+TSEM.US,D,20161019,000000,15.88,15.98,15.73,15.86,199134,0
+TSEM.US,D,20161020,000000,15.79,15.935,15.68,15.87,204202,0
+TSEM.US,D,20161021,000000,15.83,15.92,15.71,15.86,340264,0
+TSEM.US,D,20161024,000000,15.92,16.43,15.92,16.23,931335,0
+TSEM.US,D,20161025,000000,16.17,16.19,15.775,15.92,412650,0
+TSEM.US,D,20161026,000000,15.96,16.03,15.8201,15.84,218059,0
+TSEM.US,D,20161027,000000,15.91,16.01,15.75,15.83,277123,0
+TSEM.US,D,20161028,000000,15.85,15.99,15.565,15.65,220241,0
+TSEM.US,D,20161031,000000,15.6,15.64,15.3,15.55,433455,0
+TSEM.US,D,20161101,000000,15.54,15.73,15.32,15.54,505116,0
+TSEM.US,D,20161102,000000,15.42,15.63,15.35,15.44,395391,0
+TSEM.US,D,20161103,000000,15.42,15.49,15.265,15.44,368661,0
+TSEM.US,D,20161104,000000,15.36,15.56,15.22,15.43,392783,0
+TSEM.US,D,20161107,000000,15.62,15.96,15.59,15.8,386654,0
+TSEM.US,D,20161108,000000,15.71,15.9,15.7,15.81,317623,0
+TSEM.US,D,20161109,000000,15.55,15.87,15.43,15.77,961898,0
+TSEM.US,D,20161110,000000,15.71,15.92,15.3,15.54,628054,0
+TSEM.US,D,20161111,000000,15.57,16.13,15.57,16.09,528270,0
+TSEM.US,D,20161114,000000,16.22,16.66,16.12,16.57,898952,0
+TSEM.US,D,20161115,000000,17.2,17.76,17.04,17.52,2389164,0
+TSEM.US,D,20161116,000000,17.16,17.68,17.14,17.5,1082381,0
+TSEM.US,D,20161117,000000,17.4,18.45,17.35,18.16,1585160,0
+TSEM.US,D,20161118,000000,18,18.23,17.81,18,1025870,0
+TSEM.US,D,20161121,000000,18.03,18.33,18.03,18.23,635117,0
+TSEM.US,D,20161122,000000,18.1,18.53,18.08,18.34,905387,0
+TSEM.US,D,20161123,000000,18.3,18.61,18.15,18.42,532073,0
+TSEM.US,D,20161125,000000,18.31,18.38,18.22,18.27,217333,0
+TSEM.US,D,20161128,000000,18.12,18.2,17.93,18.04,776510,0
+TSEM.US,D,20161129,000000,17.94,18.17,17.93,18.07,493715,0
+TSEM.US,D,20161130,000000,18.01,18.07,17.88,17.96,458984,0
+TSEM.US,D,20161201,000000,17.78,17.9001,17.3621,17.58,1402784,0
+TSEM.US,D,20161202,000000,17.6,17.95,17.51,17.6,748282,0
+TSEM.US,D,20161205,000000,17.83,18.02,17.75,18,604692,0
+TSEM.US,D,20161206,000000,18.23,18.5,18.17,18.35,938432,0
+TSEM.US,D,20161207,000000,18.36,18.67,18.27,18.6,840775,0
+TSEM.US,D,20161208,000000,18.67,19.06,18.53,19.03,1256066,0
+TSEM.US,D,20161209,000000,19.21,19.27,18.96,19.03,936939,0
+TSEM.US,D,20161212,000000,18.71,18.9,18.38,18.61,885339,0
+TSEM.US,D,20161213,000000,18.8,19.05,18.75,19.02,1025689,0
+TSEM.US,D,20161214,000000,18.81,18.9825,18.81,18.85,554550,0
+TSEM.US,D,20161215,000000,18.81,19.1,18.74,19.03,551302,0
+TSEM.US,D,20161216,000000,19.13,19.24,19,19.02,782999,0
+TSEM.US,D,20161219,000000,19.23,20.04,19.2,19.81,1979361,0
+TSEM.US,D,20161220,000000,19.73,19.79,19.57,19.7,1136804,0
+TSEM.US,D,20161221,000000,19.65,19.79,19.62,19.65,478072,0
+TSEM.US,D,20161222,000000,19.77,19.77,19.36,19.44,545202,0
+TSEM.US,D,20161223,000000,19.4,19.53,19.3,19.5,463454,0
+TSEM.US,D,20161227,000000,19.41,19.605,19.4,19.51,524106,0
+TSEM.US,D,20161228,000000,19.5,19.58,19.09,19.14,448585,0
+TSEM.US,D,20161229,000000,19.13,19.31,19.05,19.18,317151,0
+TSEM.US,D,20161230,000000,19.32,19.358,18.98,19.03,455451,0
+TSEM.US,D,20170103,000000,19.25,19.39,19.02,19.16,744148,0
+TSEM.US,D,20170104,000000,19.18,19.55,19.17,19.47,423688,0
+TSEM.US,D,20170105,000000,19.56,19.61,19.17,19.34,364320,0
+TSEM.US,D,20170106,000000,19.31,19.54,19.25,19.38,314076,0
+TSEM.US,D,20170109,000000,19.21,19.7,19.19,19.65,516806,0
+TSEM.US,D,20170110,000000,19.68,20.24,19.68,20.08,1205103,0
+TSEM.US,D,20170111,000000,20.03,20.41,19.92,20.37,810645,0
+TSEM.US,D,20170112,000000,20.38,20.38,20.05,20.26,689051,0
+TSEM.US,D,20170113,000000,20.34,20.5954,20.28,20.39,725133,0
+TSEM.US,D,20170117,000000,20.31,20.33,20.03,20.11,535591,0
+TSEM.US,D,20170118,000000,20.05,20.35,20.02,20.23,657052,0
+TSEM.US,D,20170119,000000,20.08,20.245,19.92,20.12,918603,0
+TSEM.US,D,20170120,000000,20.29,20.625,20.29,20.36,719171,0
+TSEM.US,D,20170123,000000,20.18,20.3259,19.97,20.29,753608,0
+TSEM.US,D,20170124,000000,20.43,20.85,20.36,20.8,909589,0
+TSEM.US,D,20170125,000000,20.98,21.48,20.9713,21.44,1116992,0
+TSEM.US,D,20170126,000000,21.34,21.43,21.11,21.35,411145,0
+TSEM.US,D,20170127,000000,21.35,21.5,21.29,21.45,375840,0
+TSEM.US,D,20170130,000000,21.26,21.386,20.97,21.34,548168,0
+TSEM.US,D,20170131,000000,21.38,21.39,21.0999,21.22,495766,0
+TSEM.US,D,20170201,000000,21.54,21.66,21.26,21.63,676753,0
+TSEM.US,D,20170202,000000,21.46,21.63,21.34,21.45,692777,0
+TSEM.US,D,20170203,000000,21.64,21.832,21.53,21.69,637783,0
+TSEM.US,D,20170206,000000,21.76,22.06,21.69,21.85,1747564,0
+TSEM.US,D,20170207,000000,21.96,22.05,21.69,21.79,845262,0
+TSEM.US,D,20170208,000000,21.84,21.85,21.52,21.54,852991,0
+TSEM.US,D,20170209,000000,21.63,22.2,21.59,22.04,897035,0
+TSEM.US,D,20170210,000000,22.13,22.25,21.836,22.07,946631,0
+TSEM.US,D,20170213,000000,22.91,23,22.03,22.56,2947529,0
+TSEM.US,D,20170214,000000,22.66,22.77,22.06,22.16,1434546,0
+TSEM.US,D,20170215,000000,21.98,22.23,21.66,21.82,1333475,0
+TSEM.US,D,20170216,000000,21.8,22.16,21.79,21.97,626870,0
+TSEM.US,D,20170217,000000,21.93,22.75,21.66,22.62,1382484,0
+TSEM.US,D,20170221,000000,23.1,23.12,22.9,23.06,1028941,0
+TSEM.US,D,20170222,000000,23.13,23.15,22.91,23.05,649351,0
+TSEM.US,D,20170223,000000,23.19,23.19,22.8376,22.95,525353,0
+TSEM.US,D,20170224,000000,22.8,23.1,22.71,23.09,583280,0
+TSEM.US,D,20170227,000000,23.24,23.24,22.91,23.12,438419,0
+TSEM.US,D,20170228,000000,23.36,23.36,22.89,22.95,614206,0
+TSEM.US,D,20170301,000000,23.26,23.49,23.04,23.42,631900,0
+TSEM.US,D,20170302,000000,23.44,23.5,23.23,23.26,406246,0
+TSEM.US,D,20170303,000000,23.08,23.23,22.94,23.1,332825,0
+TSEM.US,D,20170306,000000,23.07,23.26,22.9875,23.21,359392,0
+TSEM.US,D,20170307,000000,23.23,23.388,23.15,23.28,363242,0
+TSEM.US,D,20170308,000000,23.4,23.41,23.11,23.18,457890,0
+TSEM.US,D,20170309,000000,23.01,23.08,22.65,22.955,676838,0
+TSEM.US,D,20170310,000000,23.05,23.39,22.9,23.06,226353,0
+TSEM.US,D,20170313,000000,23.16,23.2,22.98,23,554082,0
+TSEM.US,D,20170314,000000,22.77,22.82,22.35,22.48,772963,0
+TSEM.US,D,20170315,000000,22.62,23.15,22.53,23.08,2165120,0
+TSEM.US,D,20170316,000000,23.08,23.1,22.71,22.73,478809,0
+TSEM.US,D,20170317,000000,22.75,23.01,22.73,22.92,411095,0
+TSEM.US,D,20170320,000000,23.18,23.56,23.12,23.33,585624,0
+TSEM.US,D,20170321,000000,23.57,23.65,22.6772,22.72,682673,0
+TSEM.US,D,20170322,000000,22.71,23.03,22.701,22.96,341014,0
+TSEM.US,D,20170323,000000,23.05,23.09,22.88,22.91,332498,0
+TSEM.US,D,20170324,000000,23,23.23,22.9354,23.05,369971,0
+TSEM.US,D,20170327,000000,22.86,23.17,22.55,23.06,358226,0
+TSEM.US,D,20170328,000000,23,23.34,22.88,23.16,425719,0
+TSEM.US,D,20170329,000000,23.1,23.19,23.01,23.09,254731,0
+TSEM.US,D,20170330,000000,22.91,23.315,22.9092,23.26,344857,0
+TSEM.US,D,20170331,000000,23.3,23.3,23.05,23.05,246335,0
+TSEM.US,D,20170403,000000,23.16,23.2,22.64,22.67,449478,0
+TSEM.US,D,20170404,000000,22.57,22.67,22.33,22.61,566271,0
+TSEM.US,D,20170405,000000,22.55,22.77,22.35,22.35,421083,0
+TSEM.US,D,20170406,000000,22.39,22.54,22.16,22.48,386231,0
+TSEM.US,D,20170407,000000,22.45,22.56,22.34,22.34,312296,0
+TSEM.US,D,20170410,000000,22.34,22.57,22.03,22.03,320101,0
+TSEM.US,D,20170411,000000,22,22.0848,21.19,21.63,946325,0
+TSEM.US,D,20170412,000000,21.61,21.619,21.13,21.21,517280,0
+TSEM.US,D,20170413,000000,21.06,21.36,20.78,20.8,611305,0
+TSEM.US,D,20170417,000000,20.69,21.11,20.601,21,398243,0
+TSEM.US,D,20170418,000000,20.96,21.06,20.84,20.99,207988,0
+TSEM.US,D,20170419,000000,21.19,21.41,21.13,21.27,507831,0
+TSEM.US,D,20170420,000000,21.47,21.715,21.31,21.66,267527,0
+TSEM.US,D,20170421,000000,21.66,21.66,21.41,21.52,277206,0
+TSEM.US,D,20170424,000000,21.98,22.12,21.89,22.11,253497,0
+TSEM.US,D,20170425,000000,22.19,22.33,22.19,22.21,207521,0
+TSEM.US,D,20170426,000000,22.24,22.275,21.79,21.915,575685,0
+TSEM.US,D,20170427,000000,21.8,22.065,21.76,22.06,435692,0
+TSEM.US,D,20170428,000000,22.02,22.02,21.43,21.52,446035,0
+TSEM.US,D,20170501,000000,21.97,21.98,21.58,21.74,829191,0
+TSEM.US,D,20170502,000000,21.8,21.85,21.06,21.26,658643,0
+TSEM.US,D,20170503,000000,21.35,21.44,21.1,21.26,474483,0
+TSEM.US,D,20170504,000000,21.4,21.42,21.13,21.33,388971,0
+TSEM.US,D,20170505,000000,21.4,21.4,21.1,21.35,1159585,0
+TSEM.US,D,20170508,000000,22.66,24.8,22.51,24,3845422,0
+TSEM.US,D,20170509,000000,24.06,25.01,24.01,24.66,1747757,0
+TSEM.US,D,20170510,000000,24.47,24.86,24.47,24.62,885166,0
+TSEM.US,D,20170511,000000,24.5,25,24.48,24.86,773250,0
+TSEM.US,D,20170512,000000,24.88,24.985,24.565,24.61,269605,0
+TSEM.US,D,20170515,000000,24.61,24.99,24.61,24.85,580565,0
+TSEM.US,D,20170516,000000,24.96,25,24.6699,24.96,697998,0
+TSEM.US,D,20170517,000000,24.59,24.73,23.9,23.92,691977,0
+TSEM.US,D,20170518,000000,23.9,24.78,23.88,24.72,685744,0
+TSEM.US,D,20170519,000000,24.88,25.4,24.76,25.25,936694,0
+TSEM.US,D,20170522,000000,25.43,25.65,25.15,25.19,596820,0
+TSEM.US,D,20170523,000000,25.17,25.28,24.93,25,450931,0
+TSEM.US,D,20170524,000000,25,25.6,24.984,25.49,761214,0
+TSEM.US,D,20170525,000000,25.59,25.89,25.47,25.61,602558,0
+TSEM.US,D,20170526,000000,25.6,25.69,25.43,25.5,267447,0
+TSEM.US,D,20170530,000000,25.55,25.7,25.36,25.42,362359,0
+TSEM.US,D,20170531,000000,25.51,25.525,24.98,25.36,236556,0
+TSEM.US,D,20170601,000000,25.45,25.4501,25.05,25.32,281633,0
+TSEM.US,D,20170602,000000,25.41,25.65,25.23,25.59,611836,0
+TSEM.US,D,20170605,000000,25.31,25.59,25.2901,25.36,419405,0
+TSEM.US,D,20170606,000000,25.25,25.55,25.24,25.3,346763,0
+TSEM.US,D,20170607,000000,25.27,25.5,24.97,25.23,327942,0
+TSEM.US,D,20170608,000000,25.38,25.49,25.24,25.45,364040,0
+TSEM.US,D,20170609,000000,25.64,25.88,24.4426,24.92,1108346,0
+TSEM.US,D,20170612,000000,24.74,24.78,23.85,24.33,1032814,0
+TSEM.US,D,20170613,000000,24.58,24.96,24.31,24.44,565441,0
+TSEM.US,D,20170614,000000,24.7,24.7024,24.1,24.3,322355,0
+TSEM.US,D,20170615,000000,23.81,23.99,23.75,23.91,439482,0
+TSEM.US,D,20170616,000000,23.9,24.211,23.8,23.93,377078,0
+TSEM.US,D,20170619,000000,24.29,24.49,24.07,24.38,437219,0
+TSEM.US,D,20170620,000000,24.38,24.41,23.7,23.8,624217,0
+TSEM.US,D,20170621,000000,23.87,24.16,23.8,24.06,677588,0
+TSEM.US,D,20170622,000000,24.24,24.7,24.15,24.47,525803,0
+TSEM.US,D,20170623,000000,24.48,24.84,24.37,24.8,319942,0
+TSEM.US,D,20170626,000000,25,25.19,24.37,24.54,367664,0
+TSEM.US,D,20170627,000000,24.6,24.77,24.2,24.21,434198,0
+TSEM.US,D,20170628,000000,24.47,24.69,24.181,24.64,382571,0
+TSEM.US,D,20170629,000000,24.45,24.555,23.62,24.07,679729,0
+TSEM.US,D,20170630,000000,24.14,24.14,23.77,23.85,381250,0
+TSEM.US,D,20170703,000000,24.28,24.31,23.38,23.6,421770,0
+TSEM.US,D,20170705,000000,23.77,23.95,23.41,23.85,373808,0
+TSEM.US,D,20170706,000000,23.74,24.0208,23.5606,23.82,306259,0
+TSEM.US,D,20170707,000000,23.86,24.32,23.86,24.26,261835,0
+TSEM.US,D,20170710,000000,24.44,24.59,24.23,24.31,1185514,0
+TSEM.US,D,20170711,000000,24.24,24.39,24.03,24.23,293579,0
+TSEM.US,D,20170712,000000,24.57,25.39,24.51,25.26,1861076,0
+TSEM.US,D,20170713,000000,25.37,25.76,25.16,25.63,902582,0
+TSEM.US,D,20170714,000000,25.54,26.41,25.37,26.27,4446089,0
+TSEM.US,D,20170717,000000,26.37,26.71,26.29,26.53,1221271,0
+TSEM.US,D,20170718,000000,26.69,27.33,26.6,27.21,1178505,0
+TSEM.US,D,20170719,000000,27.23,27.51,27.08,27.35,801386,0
+TSEM.US,D,20170720,000000,27.56,27.6,27.24,27.39,493174,0
+TSEM.US,D,20170721,000000,27.46,27.475,26.51,27.05,669492,0
+TSEM.US,D,20170724,000000,27,27.15,26.73,26.84,2556279,0
+TSEM.US,D,20170725,000000,27.03,27.09,26.71,26.87,710879,0
+TSEM.US,D,20170726,000000,27.08,27.2225,26.97,27.13,441495,0
+TSEM.US,D,20170727,000000,27.44,27.57,26.416,26.81,437854,0
+TSEM.US,D,20170728,000000,26.59,26.97,26.51,26.57,2155204,0
+TSEM.US,D,20170731,000000,26.83,26.9,26.12,26.15,565230,0
+TSEM.US,D,20170801,000000,26.17,26.33,26.01,26.26,409268,0
+TSEM.US,D,20170802,000000,26.55,26.67,25.52,25.67,877573,0
+TSEM.US,D,20170803,000000,25.95,25.95,24.19,24.39,1702123,0
+TSEM.US,D,20170804,000000,24.38,24.75,24.13,24.48,1036983,0
+TSEM.US,D,20170807,000000,24.81,25.46,24.77,25.18,709853,0
+TSEM.US,D,20170808,000000,25.57,25.75,25.2924,25.5,636949,0
+TSEM.US,D,20170809,000000,25.94,26.42,25.82,25.98,991252,0
+TSEM.US,D,20170810,000000,25.49,25.49,24.55,24.76,996223,0
+TSEM.US,D,20170811,000000,24.72,25.05,24.51,24.81,538707,0
+TSEM.US,D,20170814,000000,26.13,26.57,25.68,25.92,1151539,0
+TSEM.US,D,20170815,000000,26.08,26.13,25.31,25.51,415261,0
+TSEM.US,D,20170816,000000,25.52,25.59,25.24,25.47,490292,0
+TSEM.US,D,20170817,000000,25.37,25.6839,25.045,25.06,399957,0
+TSEM.US,D,20170818,000000,25.03,25.27,24.751,25.02,355912,0
+TSEM.US,D,20170821,000000,26.68,26.87,26.1142,26.42,1766655,0
+TSEM.US,D,20170822,000000,26.98,27.24,26.7,27.12,1067961,0
+TSEM.US,D,20170823,000000,27.23,28.3,27.23,28.07,1260476,0
+TSEM.US,D,20170824,000000,28.31,28.39,27.78,27.92,572568,0
+TSEM.US,D,20170825,000000,27.99,27.99,27.37,27.6,556166,0
+TSEM.US,D,20170828,000000,27.85,28.16,27.71,28.06,629586,0
+TSEM.US,D,20170829,000000,27.56,28.2,27.56,28.13,644536,0
+TSEM.US,D,20170830,000000,28.4,29.25,28.4,29.07,1593715,0
+TSEM.US,D,20170831,000000,29.19,30.27,29.15,30.21,1539536,0
+TSEM.US,D,20170901,000000,30.22,30.44,29.64,29.96,782297,0
+TSEM.US,D,20170905,000000,29.81,30.009,28.91,29.57,723904,0
+TSEM.US,D,20170906,000000,29.54,29.69,29.03,29.21,488688,0
+TSEM.US,D,20170907,000000,29.34,29.3999,28.92,29.04,525042,0
+TSEM.US,D,20170908,000000,28.95,29.11,28.51,28.6,471452,0
+TSEM.US,D,20170911,000000,29.22,29.44,29.03,29.19,578571,0
+TSEM.US,D,20170912,000000,29.01,29.04,28.6,29.01,556418,0
+TSEM.US,D,20170913,000000,28.98,29.175,28.79,29.09,386495,0
+TSEM.US,D,20170914,000000,30.05,30.305,29.72,30.14,959279,0
+TSEM.US,D,20170915,000000,30.14,30.304,29.9,30.02,583693,0
+TSEM.US,D,20170918,000000,30.38,30.48,30.07,30.18,605405,0
+TSEM.US,D,20170919,000000,30.34,30.54,30.02,30.1,324204,0
+TSEM.US,D,20170920,000000,30.07,30.1,29.17,29.59,319632,0
+TSEM.US,D,20170921,000000,29.48,29.79,29.19,29.66,238673,0
+TSEM.US,D,20170922,000000,29.47,29.92,29.47,29.9,248337,0
+TSEM.US,D,20170925,000000,29.69,29.74,28.63,29.05,603685,0
+TSEM.US,D,20170926,000000,30.16,30.33,29.35,29.87,911943,0
+TSEM.US,D,20170927,000000,30.15,30.91,29.8605,30.61,993255,0
+TSEM.US,D,20170928,000000,30.86,30.89,30.51,30.77,429307,0
+TSEM.US,D,20170929,000000,30.74,30.84,30.541,30.75,328438,0
+TSEM.US,D,20171002,000000,31.29,32.33,31.17,31.51,871416,0
+TSEM.US,D,20171003,000000,31.54,31.55,30.96,31.15,520487,0
+TSEM.US,D,20171004,000000,31.06,31.37,30.775,31.32,302082,0
+TSEM.US,D,20171005,000000,31.46,31.52,31.1676,31.32,179608,0
+TSEM.US,D,20171006,000000,31.17,31.51,31.09,31.2,209830,0
+TSEM.US,D,20171009,000000,31.47,31.72,31.42,31.6,345381,0
+TSEM.US,D,20171010,000000,31.64,31.74,31.14,31.38,705922,0
+TSEM.US,D,20171011,000000,31.51,31.51,31.085,31.23,1024463,0
+TSEM.US,D,20171012,000000,31.22,31.328,30.92,30.99,214024,0
+TSEM.US,D,20171013,000000,31.05,31.0806,30.78,31.03,306612,0
+TSEM.US,D,20171016,000000,31.2,31.377,30.89,31.12,545781,0
+TSEM.US,D,20171017,000000,31.14,31.61,31,31.61,1628591,0
+TSEM.US,D,20171018,000000,31.94,31.98,31.34,31.73,488922,0
+TSEM.US,D,20171019,000000,31.46,31.46,30.4,31.23,420014,0
+TSEM.US,D,20171020,000000,31.49,31.75,31.36,31.5,366223,0
+TSEM.US,D,20171023,000000,31.57,31.64,31.23,31.43,647701,0
+TSEM.US,D,20171024,000000,31.68,32.58,31.65,32.52,552498,0
+TSEM.US,D,20171025,000000,32.34,32.6,31.88,32.27,573609,0
+TSEM.US,D,20171026,000000,32.25,32.55,32.1701,32.45,569482,0
+TSEM.US,D,20171027,000000,32.73,33.125,32.525,32.63,544858,0
+TSEM.US,D,20171030,000000,32.33,32.98,32.233,32.44,575345,0
+TSEM.US,D,20171031,000000,32.72,33.3,32.72,33.06,537869,0
+TSEM.US,D,20171101,000000,33.27,33.3595,32.41,32.78,405868,0
+TSEM.US,D,20171102,000000,32.59,32.68,32.16,32.39,515209,0
+TSEM.US,D,20171103,000000,32.56,32.6926,32.25,32.45,382136,0
+TSEM.US,D,20171106,000000,32.63,33.18,32.54,33.15,952845,0
+TSEM.US,D,20171107,000000,31.99,32.4236,31.105,32.19,1169823,0
+TSEM.US,D,20171108,000000,32.71,34.2,32.71,33.87,962551,0
+TSEM.US,D,20171109,000000,32.83,33.47,32.31,33.24,691514,0
+TSEM.US,D,20171110,000000,33.23,33.6612,32.98,33.51,957054,0
+TSEM.US,D,20171113,000000,32.98,34.02,32.84,33.88,636542,0
+TSEM.US,D,20171114,000000,33.81,34.25,33.72,33.92,409992,0
+TSEM.US,D,20171115,000000,33.77,34.369,33.51,34.05,556206,0
+TSEM.US,D,20171116,000000,34.39,34.96,34.33,34.8,609920,0
+TSEM.US,D,20171117,000000,34.81,35,34.58,34.59,282178,0
+TSEM.US,D,20171120,000000,34.7,34.87,34.31,34.55,493230,0
+TSEM.US,D,20171121,000000,34.77,35.43,34.72,35.27,431534,0
+TSEM.US,D,20171122,000000,35.4,35.51,35.08,35.16,337557,0
+TSEM.US,D,20171124,000000,35.33,35.56,35.18,35.45,112282,0
+TSEM.US,D,20171127,000000,35.63,35.65,35.1601,35.26,413034,0
+TSEM.US,D,20171128,000000,35.33,35.34,35.05,35.19,237872,0
+TSEM.US,D,20171129,000000,35.04,35.04,32.66,34.46,1478570,0
+TSEM.US,D,20171130,000000,35.5,36.69,35.11,35.21,1258002,0
+TSEM.US,D,20171201,000000,35.13,35.2,33.5168,34.91,1142540,0
+TSEM.US,D,20171204,000000,35.53,35.65,33.75,34.27,716414,0
+TSEM.US,D,20171205,000000,34.2,34.8,33.84,34.21,447292,0
+TSEM.US,D,20171206,000000,34,34.07,32.7,33.39,892852,0
+TSEM.US,D,20171207,000000,33.62,33.9,33.35,33.41,502519,0
+TSEM.US,D,20171208,000000,33.67,33.98,33.2104,33.25,283317,0
+TSEM.US,D,20171211,000000,33.44,33.65,33.075,33.37,391195,0
+TSEM.US,D,20171212,000000,33.49,33.6,33.04,33.15,384553,0
+TSEM.US,D,20171213,000000,33.3,33.52,33.13,33.25,294108,0
+TSEM.US,D,20171214,000000,33.05,33.68,33.04,33.46,353380,0
+TSEM.US,D,20171215,000000,33.54,33.99,33.14,33.72,394762,0
+TSEM.US,D,20171218,000000,34.11,34.43,33.99,34.35,590685,0
+TSEM.US,D,20171219,000000,34.24,34.31,33.56,33.81,416177,0
+TSEM.US,D,20171220,000000,34.19,34.48,33.99,34.29,304790,0
+TSEM.US,D,20171221,000000,34.42,34.45,34.02,34.07,194288,0
+TSEM.US,D,20171222,000000,34.06,34.14,33.69,34.13,177883,0
+TSEM.US,D,20171226,000000,33.98,34.13,33.73,33.95,258563,0
+TSEM.US,D,20171227,000000,34.06,34.57,34.02,34.27,289302,0
+TSEM.US,D,20171228,000000,34.36,34.59,34.18,34.31,271657,0
+TSEM.US,D,20171229,000000,34.39,34.55,33.9801,34.08,237443,0
+TSEM.US,D,20180102,000000,34.55,34.575,34.25,34.5,532561,0
+TSEM.US,D,20180103,000000,34.74,35.45,34.71,35.28,449412,0
+TSEM.US,D,20180104,000000,35.54,35.64,35.16,35.23,432330,0
+TSEM.US,D,20180105,000000,35.3,35.79,35.3,35.67,274077,0
+TSEM.US,D,20180108,000000,35.6,36.08,35.53,35.92,270402,0
+TSEM.US,D,20180109,000000,35.85,35.9281,35.41,35.55,226930,0
+TSEM.US,D,20180110,000000,35.25,35.301,34.475,34.83,398215,0
+TSEM.US,D,20180111,000000,34.93,35,34.58,34.78,257578,0
+TSEM.US,D,20180112,000000,34.8,35.05,34.71,34.97,252815,0
+TSEM.US,D,20180116,000000,34.66,34.75,33.29,33.67,855212,0
+TSEM.US,D,20180117,000000,33.3,34.3,33.01,34.09,604186,0
+TSEM.US,D,20180118,000000,33.79,34.35,33.755,33.97,435962,0
+TSEM.US,D,20180119,000000,33.97,34.07,33.68,33.78,313295,0
+TSEM.US,D,20180122,000000,33.79,34.28,33.73,34.24,396775,0
+TSEM.US,D,20180123,000000,34.45,34.7016,34.18,34.41,408939,0
+TSEM.US,D,20180124,000000,34.52,34.52,33.3202,33.72,870493,0
+TSEM.US,D,20180125,000000,34.04,34.25,33.63,33.81,404066,0
+TSEM.US,D,20180126,000000,33.84,34.85,33.84,34.8,694494,0
+TSEM.US,D,20180129,000000,34.64,35.18,34.56,35.02,592866,0
+TSEM.US,D,20180130,000000,34.71,35.14,34.58,34.89,432381,0
+TSEM.US,D,20180131,000000,35.12,35.4,34.39,34.74,650107,0
+TSEM.US,D,20180201,000000,34.35,34.56,33.325,33.44,731037,0
+TSEM.US,D,20180202,000000,33.04,33.04,31.16,32.24,1004635,0
+TSEM.US,D,20180205,000000,32,32.65,31.12,31.48,828326,0
+TSEM.US,D,20180206,000000,30.81,32.64,30.501,32.57,676652,0
+TSEM.US,D,20180207,000000,32.13,32.83,31.62,31.95,1005881,0
+TSEM.US,D,20180208,000000,31.78,31.93,30.85,31.49,974433,0
+TSEM.US,D,20180209,000000,31.71,32.4299,30.85,31.67,548805,0
+TSEM.US,D,20180212,000000,32.05,32.54,31.84,32.42,466543,0
+TSEM.US,D,20180213,000000,31.86,32.51,31.75,32.38,299961,0
+TSEM.US,D,20180214,000000,32,32.525,31.92,32.41,401845,0
+TSEM.US,D,20180215,000000,32.73,33.39,32.55,33.36,649183,0
+TSEM.US,D,20180216,000000,33.32,33.4435,32.76,33.28,451622,0
+TSEM.US,D,20180220,000000,33,34.28,32.97,33.87,818246,0
+TSEM.US,D,20180221,000000,34.1,34.24,33.55,33.57,715789,0
+TSEM.US,D,20180222,000000,31.2,31.9,30.06,30.16,3411960,0
+TSEM.US,D,20180223,000000,30.5,30.5538,29.37,29.94,2723387,0
+TSEM.US,D,20180226,000000,30.59,30.74,30.21,30.36,1145777,0
+TSEM.US,D,20180227,000000,30.3,30.3899,29.45,29.46,662524,0
+TSEM.US,D,20180228,000000,29.65,29.7,28.951,29.02,534781,0
+TSEM.US,D,20180301,000000,28.96,29.2577,28.11,28.4,647237,0
+TSEM.US,D,20180302,000000,28.42,29.32,28.14,29.25,501315,0
+TSEM.US,D,20180305,000000,29.29,29.5768,29.09,29.31,780467,0
+TSEM.US,D,20180306,000000,29.58,30.05,29.33,29.62,581893,0
+TSEM.US,D,20180307,000000,29.2,29.37,28.838,29.11,565294,0
+TSEM.US,D,20180308,000000,28.94,29.04,28.37,28.81,980444,0
+TSEM.US,D,20180309,000000,28.81,29.85,28.81,29.74,498915,0
+TSEM.US,D,20180312,000000,29.97,30.3,29.83,29.94,596134,0
+TSEM.US,D,20180313,000000,30.26,30.3699,29.33,29.46,420998,0
+TSEM.US,D,20180314,000000,29.67,29.6799,29.315,29.48,543267,0
+TSEM.US,D,20180315,000000,29.88,30.39,29.69,29.83,460880,0
+TSEM.US,D,20180316,000000,29.71,30.28,29.67,30.05,388613,0
+TSEM.US,D,20180319,000000,29.48,29.89,29.26,29.71,538910,0
+TSEM.US,D,20180320,000000,29.57,30.035,29.5,29.98,493844,0
+TSEM.US,D,20180321,000000,29.87,30.11,29.76,29.8,343980,0
+TSEM.US,D,20180322,000000,29.14,29.4,28.595,28.61,410936,0
+TSEM.US,D,20180323,000000,28.6,28.82,28.29,28.29,362776,0
+TSEM.US,D,20180326,000000,28.3,28.73,28.165,28.72,367630,0
+TSEM.US,D,20180327,000000,28.56,28.57,27.07,27.23,811513,0
+TSEM.US,D,20180328,000000,26.92,27.08,26.5201,26.62,1119148,0
+TSEM.US,D,20180329,000000,26.63,27.15,26.516,26.91,376041,0
+TSEM.US,D,20180402,000000,26.65,26.88,26.28,26.75,555916,0
+TSEM.US,D,20180403,000000,26.85,27.46,26.795,27.2,513283,0
+TSEM.US,D,20180404,000000,26.2,27.18,26,27.13,794412,0
+TSEM.US,D,20180405,000000,27.25,27.5,27.08,27.25,399833,0
+TSEM.US,D,20180406,000000,27.07,27.32,26.49,26.57,504491,0
+TSEM.US,D,20180409,000000,26.65,27.25,26.5,26.98,622746,0
+TSEM.US,D,20180410,000000,27.48,27.86,27.43,27.72,354660,0
+TSEM.US,D,20180411,000000,27.95,28.09,27.23,27.95,486938,0
+TSEM.US,D,20180412,000000,28.38,28.88,28.32,28.84,565283,0
+TSEM.US,D,20180413,000000,29,29,28.31,28.47,289183,0
+TSEM.US,D,20180416,000000,28.82,28.89,28.51,28.7,356279,0
+TSEM.US,D,20180417,000000,28.7,29.16,28.36,29.1,444217,0
+TSEM.US,D,20180418,000000,29.11,29.36,28.8,29.2,316311,0
+TSEM.US,D,20180419,000000,28.95,28.9742,26.82,26.905,940039,0
+TSEM.US,D,20180420,000000,26.96,27.05,26.22,26.51,727493,0
+TSEM.US,D,20180423,000000,26.62,26.67,25.65,25.86,701173,0
+TSEM.US,D,20180424,000000,25.65,25.95,25.03,25.33,1199760,0
+TSEM.US,D,20180425,000000,25.18,25.95,25.16,25.26,789467,0
+TSEM.US,D,20180426,000000,25.8,26.21,25.63,26.2,591402,0
+TSEM.US,D,20180427,000000,26.38,26.47,25.815,25.93,446319,0
+TSEM.US,D,20180430,000000,26.06,26.4,25.57,25.87,504400,0
+TSEM.US,D,20180501,000000,25.78,26.58,25.68,26.53,446614,0
+TSEM.US,D,20180502,000000,26.61,26.89,26.32,26.72,483789,0
+TSEM.US,D,20180503,000000,26.38,26.88,26.3528,26.72,342316,0
+TSEM.US,D,20180504,000000,26.73,27.61,26.5305,27.54,673658,0
+TSEM.US,D,20180507,000000,22.6,26.08,22.1,25,14584270,0
+TSEM.US,D,20180508,000000,24.52,24.625,24,24.13,2580601,0
+TSEM.US,D,20180509,000000,24.24,24.6303,24.2,24.43,950865,0
+TSEM.US,D,20180510,000000,24.35,25.55,24.34,25.36,1189839,0
+TSEM.US,D,20180511,000000,25.25,25.5,25.13,25.15,503061,0
+TSEM.US,D,20180514,000000,25.19,25.65,25,25.05,502344,0
+TSEM.US,D,20180515,000000,24.66,25.14,24.66,24.85,702393,0
+TSEM.US,D,20180516,000000,24.68,25.0825,24.68,24.84,421369,0
+TSEM.US,D,20180517,000000,24.77,25.18,24.74,24.82,401865,0
+TSEM.US,D,20180518,000000,24.82,24.93,24.45,24.52,588100,0
+TSEM.US,D,20180521,000000,24.82,24.96,24.52,24.88,493053,0
+TSEM.US,D,20180522,000000,24.88,25.4,24.88,25.06,353859,0
+TSEM.US,D,20180523,000000,24.85,25.02,24.67,24.95,259967,0
+TSEM.US,D,20180524,000000,25,25.31,24.89,25.24,340841,0
+TSEM.US,D,20180525,000000,25.3,25.6,25.04,25.43,199380,0
+TSEM.US,D,20180529,000000,25.4,25.75,25.23,25.55,425031,0
+TSEM.US,D,20180530,000000,25.65,25.92,25.5901,25.88,382481,0
+TSEM.US,D,20180531,000000,25.76,26.28,25.72,25.92,367219,0
+TSEM.US,D,20180601,000000,26.03,26.34,26,26.24,359976,0
+TSEM.US,D,20180604,000000,26.3,26.39,26,26.29,358981,0
+TSEM.US,D,20180605,000000,26.23,26.38,26.04,26.21,384658,0
+TSEM.US,D,20180606,000000,26.27,26.27,25.78,26.06,272909,0
+TSEM.US,D,20180607,000000,25.91,25.94,25.19,25.46,542004,0
+TSEM.US,D,20180608,000000,25.33,25.33,24.93,25.26,255121,0
+TSEM.US,D,20180611,000000,25.15,25.28,24.98,25.07,402024,0
+TSEM.US,D,20180612,000000,24.96,24.97,24.26,24.64,594120,0
+TSEM.US,D,20180613,000000,24.65,24.79,24.435,24.62,502166,0
+TSEM.US,D,20180614,000000,24.55,24.56,23.89,24.08,710637,0
+TSEM.US,D,20180615,000000,23.73,24.33,23.56,23.85,520191,0
+TSEM.US,D,20180618,000000,23.28,23.35,22.76,22.89,896695,0
+TSEM.US,D,20180619,000000,22.32,22.46,21.93,22.25,881715,0
+TSEM.US,D,20180620,000000,22.38,22.575,21.88,22.4,921820,0
+TSEM.US,D,20180621,000000,22.5,22.58,22.09,22.15,600877,0
+TSEM.US,D,20180622,000000,22.33,22.97,22.33,22.83,764740,0
+TSEM.US,D,20180625,000000,23,23.01,21.98,22.3,745411,0
+TSEM.US,D,20180626,000000,22.39,22.78,22.27,22.72,526117,0
+TSEM.US,D,20180627,000000,22.94,23.07,22.07,22.09,533724,0
+TSEM.US,D,20180628,000000,22.19,22.292,21.69,22.03,533091,0
+TSEM.US,D,20180629,000000,22.19,22.21,21.95,22.01,406522,0
+TSEM.US,D,20180702,000000,21.56,21.93,21.4203,21.81,638625,0
+TSEM.US,D,20180703,000000,21.82,22.0597,21.44,21.53,474227,0
+TSEM.US,D,20180705,000000,21.7,22.31,21.7,22.26,402419,0
+TSEM.US,D,20180706,000000,22.04,22.42,22.04,22.38,260690,0
+TSEM.US,D,20180709,000000,22.34,22.41,21.95,22.29,361876,0
+TSEM.US,D,20180710,000000,22.14,22.58,22.05,22.5,352264,0
+TSEM.US,D,20180711,000000,22.31,22.43,21.82,21.83,365150,0
+TSEM.US,D,20180712,000000,21.9,21.97,21.66,21.83,459542,0
+TSEM.US,D,20180713,000000,21.9,22.03,21.435,21.48,431051,0
+TSEM.US,D,20180716,000000,21.62,21.85,21.42,21.48,596504,0
+TSEM.US,D,20180717,000000,21.44,21.92,21.32,21.84,735072,0
+TSEM.US,D,20180718,000000,22.03,22.46,21.84,22.42,554389,0
+TSEM.US,D,20180719,000000,22.48,22.65,22.39,22.63,440566,0
+TSEM.US,D,20180720,000000,22.59,22.96,22.41,22.8,502532,0
+TSEM.US,D,20180723,000000,22.88,23.03,22.45,23.01,572967,0
+TSEM.US,D,20180724,000000,23.34,23.48,22.9375,23.02,711824,0
+TSEM.US,D,20180725,000000,23.3,23.55,22.98,23.2,844234,0
+TSEM.US,D,20180726,000000,21,21.3,19.79,19.835,4419415,0
+TSEM.US,D,20180727,000000,19.87,20.23,19.61,20.23,2053351,0
+TSEM.US,D,20180730,000000,20.4,20.88,20.15,20.49,1256140,0
+TSEM.US,D,20180731,000000,20.49,20.81,20.39,20.65,529086,0
+TSEM.US,D,20180801,000000,20.62,20.67,20.41,20.49,383431,0
+TSEM.US,D,20180802,000000,20.26,20.52,20.07,20.48,391633,0
+TSEM.US,D,20180803,000000,20.55,20.65,20.3,20.36,210326,0
+TSEM.US,D,20180806,000000,20.3,20.635,20.11,20.57,504159,0
+TSEM.US,D,20180807,000000,20.64,20.76,20.45,20.56,369531,0
+TSEM.US,D,20180808,000000,20.47,20.73,20.39,20.67,351627,0
+TSEM.US,D,20180809,000000,20.81,20.88,20.46,20.46,273675,0
+TSEM.US,D,20180810,000000,20.39,20.55,19.71,20.04,691052,0
+TSEM.US,D,20180813,000000,20.02,20.44,19.94,20.19,359395,0
+TSEM.US,D,20180814,000000,20.19,20.23,19.8,20.23,432854,0
+TSEM.US,D,20180815,000000,19.94,19.96,19.54,19.74,524566,0
+TSEM.US,D,20180816,000000,19.73,19.97,19.6631,19.71,423748,0
+TSEM.US,D,20180817,000000,19.61,19.91,19.26,19.9,320767,0
+TSEM.US,D,20180820,000000,20.02,20.08,19.74,19.88,271489,0
+TSEM.US,D,20180821,000000,19.87,20.5,19.81,20.43,477426,0
+TSEM.US,D,20180822,000000,20.43,20.5142,20.14,20.49,711318,0
+TSEM.US,D,20180823,000000,20.43,20.4496,20.19,20.29,862910,0
+TSEM.US,D,20180824,000000,20.29,21.15,20.27,20.92,1031108,0
+TSEM.US,D,20180827,000000,21.24,21.38,21.06,21.28,721824,0
+TSEM.US,D,20180828,000000,21.34,22.08,21.13,22.02,1118994,0
+TSEM.US,D,20180829,000000,22.35,22.36,21.47,21.63,1019050,0
+TSEM.US,D,20180830,000000,21.7,22.14,21.46,21.52,608916,0
+TSEM.US,D,20180831,000000,21.56,21.91,21.36,21.8,487649,0
+TSEM.US,D,20180904,000000,21.84,22.23,21.42,22.21,661270,0
+TSEM.US,D,20180905,000000,22.29,22.32,21.775,21.94,517982,0
+TSEM.US,D,20180906,000000,22,22.03,21.09,21.16,506318,0
+TSEM.US,D,20180907,000000,21.1,21.42,20.7,20.98,361577,0
+TSEM.US,D,20180910,000000,21.07,21.11,20.69,20.82,368008,0
+TSEM.US,D,20180911,000000,20.73,20.9,20.43,20.89,417817,0
+TSEM.US,D,20180912,000000,20.85,21.17,20.54,21.12,581819,0
+TSEM.US,D,20180913,000000,21.17,21.44,20.9927,21.14,374131,0
+TSEM.US,D,20180914,000000,21.2,21.5,21.16,21.38,342825,0
+TSEM.US,D,20180917,000000,21.5,22.1073,21.46,21.75,408030,0
+TSEM.US,D,20180918,000000,21.8,22.19,21.8,22.01,324754,0
+TSEM.US,D,20180919,000000,21.98,22.24,21.86,21.97,183419,0
+TSEM.US,D,20180920,000000,22.19,22.48,22.19,22.39,341021,0
+TSEM.US,D,20180921,000000,22.4,22.47,22.05,22.47,469565,0
+TSEM.US,D,20180924,000000,22.31,22.539,22.02,22.49,400561,0
+TSEM.US,D,20180925,000000,22.57,22.62,22.2,22.22,389166,0
+TSEM.US,D,20180926,000000,22.06,22.48,22.01,22.15,421861,0
+TSEM.US,D,20180927,000000,22.1,22.26,21.89,22.09,276808,0
+TSEM.US,D,20180928,000000,21.98,22.07,21.73,21.76,235013,0
+TSEM.US,D,20181001,000000,21.79,22.09,21.425,21.48,281900,0
+TSEM.US,D,20181002,000000,21.38,21.995,21.36,21.77,337835,0
+TSEM.US,D,20181003,000000,21.82,22.41,21.67,22.02,406664,0
+TSEM.US,D,20181004,000000,21.83,21.83,21.09,21.31,346896,0
+TSEM.US,D,20181005,000000,21.23,21.5,20.23,20.51,508155,0
+TSEM.US,D,20181008,000000,20.16,20.25,19.67,20,584133,0
+TSEM.US,D,20181009,000000,20.91,21.26,20.55,21.12,843381,0
+TSEM.US,D,20181010,000000,20.92,20.95,20.05,20.08,718250,0
+TSEM.US,D,20181011,000000,20,20.61,19.81,20.4,670235,0
+TSEM.US,D,20181012,000000,20.8,21.024,20.23,20.4,404765,0
+TSEM.US,D,20181015,000000,20.34,20.395,19.97,20.01,533064,0
+TSEM.US,D,20181016,000000,20.22,20.33,20.1,20.27,565533,0
+TSEM.US,D,20181017,000000,20.2,20.26,19.97,20.11,702588,0
+TSEM.US,D,20181018,000000,19.95,19.98,19.7004,19.77,405001,0
+TSEM.US,D,20181019,000000,19.87,19.91,19.19,19.44,368576,0
+TSEM.US,D,20181022,000000,19.53,19.71,19.29,19.49,271989,0
+TSEM.US,D,20181023,000000,19.08,19.22,18.75,18.94,584482,0
+TSEM.US,D,20181024,000000,18.7,18.7,17.48,17.48,783676,0
+TSEM.US,D,20181025,000000,17.6,18.3,17.6,18.11,1091675,0
+TSEM.US,D,20181026,000000,17.75,18.09,17.45,17.75,866318,0
+TSEM.US,D,20181029,000000,14.9,15.37,13.87,13.98,5099681,0
+TSEM.US,D,20181030,000000,14.04,14.94,14.03,14.94,1168062,0
+TSEM.US,D,20181031,000000,15.03,15.88,15.01,15.69,952096,0
+TSEM.US,D,20181101,000000,15.59,16.58,15.3675,16.45,986990,0
+TSEM.US,D,20181102,000000,16.43,16.45,15.88,16.39,593876,0
+TSEM.US,D,20181105,000000,16.2,16.2,15.5598,15.79,483706,0
+TSEM.US,D,20181106,000000,15.61,15.89,15.45,15.61,432372,0
+TSEM.US,D,20181107,000000,15.7,15.93,15.45,15.8,342832,0
+TSEM.US,D,20181108,000000,15.81,15.86,15.42,15.48,294258,0
+TSEM.US,D,20181109,000000,15.3,15.34,14.95,15.3,258836,0
+TSEM.US,D,20181112,000000,15.23,15.231,14.23,14.33,1618410,0
+TSEM.US,D,20181113,000000,14.32,15.05,14.31,14.95,1565682,0
+TSEM.US,D,20181114,000000,14.95,15.21,14.58,14.79,686778,0
+TSEM.US,D,20181115,000000,14.82,15.05,14.77,15.02,709193,0
+TSEM.US,D,20181116,000000,14.7,15.02,14.6273,14.82,467309,0
+TSEM.US,D,20181119,000000,14.46,14.47,14.16,14.37,620104,0
+TSEM.US,D,20181120,000000,14,14.63,13.78,14.44,611744,0
+TSEM.US,D,20181121,000000,14.64,14.97,14.64,14.8,329570,0
+TSEM.US,D,20181123,000000,14.58,14.89,14.58,14.65,179686,0
+TSEM.US,D,20181126,000000,14.76,14.99,14.7,14.89,714999,0
+TSEM.US,D,20181127,000000,14.81,15.29,14.76,15.15,626192,0
+TSEM.US,D,20181128,000000,15.42,15.71,15.04,15.69,451671,0
+TSEM.US,D,20181129,000000,15.57,15.76,15.45,15.74,347705,0
+TSEM.US,D,20181130,000000,15.71,15.78,15.4,15.76,283946,0
+TSEM.US,D,20181203,000000,16.76,17.21,16.38,16.46,1115750,0
+TSEM.US,D,20181204,000000,16.37,16.37,15.56,15.93,1082158,0
+TSEM.US,D,20181206,000000,15.63,15.775,15.03,15.75,1189874,0
+TSEM.US,D,20181207,000000,15.68,16.15,15.54,15.74,680664,0
+TSEM.US,D,20181210,000000,15.78,15.86,15.27,15.43,711451,0
+TSEM.US,D,20181211,000000,15.63,15.72,15.08,15.36,450176,0
+TSEM.US,D,20181212,000000,15.49,15.65,15.13,15.51,473169,0
+TSEM.US,D,20181213,000000,15.44,15.55,14.87,15,982093,0
+TSEM.US,D,20181214,000000,14.84,15.33,14.82,14.98,247260,0
+TSEM.US,D,20181217,000000,14.79,14.94,14.3484,14.54,800585,0
+TSEM.US,D,20181218,000000,14.46,14.83,14.44,14.63,780162,0
+TSEM.US,D,20181219,000000,14.49,14.7797,14.14,14.22,2094192,0
+TSEM.US,D,20181220,000000,14.08,14.43,14.04,14.29,565724,0
+TSEM.US,D,20181221,000000,14.47,14.48,13.96,14.16,561398,0
+TSEM.US,D,20181224,000000,13.81,14.01,13.5601,13.59,499120,0
+TSEM.US,D,20181226,000000,13.71,14.54,13.63,14.51,844038,0
+TSEM.US,D,20181227,000000,14.1,14.54,14.08,14.53,549235,0
+TSEM.US,D,20181228,000000,14.59,15.28,14.54,14.98,980301,0
+TSEM.US,D,20181231,000000,15.03,15.15,14.57,14.74,403258,0
+TSEM.US,D,20190102,000000,14.37,14.98,14.3617,14.87,433351,0
+TSEM.US,D,20190103,000000,14.45,14.51,13.96,14.05,361458,0
+TSEM.US,D,20190104,000000,14.29,14.6,14.21,14.49,254001,0
+TSEM.US,D,20190107,000000,14.45,14.8,14.36,14.56,511955,0
+TSEM.US,D,20190108,000000,14.48,14.59,14.34,14.49,517429,0
+TSEM.US,D,20190109,000000,14.54,14.77,14.51,14.6,508729,0
+TSEM.US,D,20190110,000000,14.5,14.87,14.39,14.81,319450,0
+TSEM.US,D,20190111,000000,14.79,15.12,14.74,14.92,415177,0
+TSEM.US,D,20190114,000000,14.75,14.9,14.6,14.65,261165,0
+TSEM.US,D,20190115,000000,14.7,14.89,14.54,14.55,713686,0
+TSEM.US,D,20190116,000000,14.56,14.74,14.34,14.4,549974,0
+TSEM.US,D,20190117,000000,14.32,14.32,13.92,14.08,737244,0
+TSEM.US,D,20190118,000000,14.12,14.71,14.06,14.18,776472,0
+TSEM.US,D,20190122,000000,14.3,14.3,13.57,13.85,803633,0
+TSEM.US,D,20190123,000000,13.93,14.08,13.8,13.99,316262,0
+TSEM.US,D,20190124,000000,14.16,14.56,14.14,14.5,778983,0
+TSEM.US,D,20190125,000000,14.6,14.89,14.55,14.75,910173,0
+TSEM.US,D,20190128,000000,14.43,14.75,14.37,14.66,630401,0
+TSEM.US,D,20190129,000000,14.67,14.79,14.41,14.48,791161,0
+TSEM.US,D,20190130,000000,14.64,14.98,14.48,14.82,732433,0
+TSEM.US,D,20190131,000000,14.87,15.19,14.8,14.89,741516,0
+TSEM.US,D,20190201,000000,14.93,15.14,14.63,14.7,886908,0
+TSEM.US,D,20190204,000000,14.65,14.6956,14.36,14.59,978074,0
+TSEM.US,D,20190205,000000,14.58,14.92,14.55,14.8,547061,0
+TSEM.US,D,20190206,000000,14.77,15.79,14.77,15.77,2003091,0
+TSEM.US,D,20190207,000000,15.62,15.75,15.31,15.67,873099,0
+TSEM.US,D,20190208,000000,15.5,15.69,15.2,15.6,750814,0
+TSEM.US,D,20190211,000000,15.54,15.78,15.41,15.69,483514,0
+TSEM.US,D,20190212,000000,15.94,16.25,15.92,16.2,552054,0
+TSEM.US,D,20190213,000000,16.32,16.56,15.86,15.88,773698,0
+TSEM.US,D,20190214,000000,15.8,16.12,15.68,16.02,577951,0
+TSEM.US,D,20190215,000000,16.12,16.29,16.03,16.16,647038,0
+TSEM.US,D,20190219,000000,16.5,18.6,16.45,18.21,3480411,0
+TSEM.US,D,20190220,000000,17.9,18.48,17.84,18.39,1584552,0
+TSEM.US,D,20190221,000000,18.5,19.03,18.235,18.33,819000,0
+TSEM.US,D,20190222,000000,18.46,18.74,18.34,18.71,523584,0
+TSEM.US,D,20190225,000000,18.94,18.9633,18.42,18.57,1056185,0
+TSEM.US,D,20190226,000000,18.39,18.54,18.25,18.4,675670,0
+TSEM.US,D,20190227,000000,18.37,18.54,18.04,18.44,495108,0
+TSEM.US,D,20190228,000000,18.29,18.33,17.91,17.93,447778,0
+TSEM.US,D,20190301,000000,18.39,18.39,17.84,18.05,428859,0
+TSEM.US,D,20190304,000000,18.08,18.2,17.69,17.75,328739,0
+TSEM.US,D,20190305,000000,17.83,17.89,17.4773,17.49,253153,0
+TSEM.US,D,20190306,000000,17.46,17.48,16.85,16.85,408840,0
+TSEM.US,D,20190307,000000,16.68,16.73,16.29,16.4,472796,0
+TSEM.US,D,20190308,000000,16.2,16.725,16.15,16.57,319186,0
+TSEM.US,D,20190311,000000,16.7,17.13,16.7,17.08,420757,0
+TSEM.US,D,20190312,000000,17.17,17.22,16.84,16.89,266036,0
+TSEM.US,D,20190313,000000,16.87,17.15,16.75,16.89,495103,0
+TSEM.US,D,20190314,000000,16.85,16.89,16.55,16.58,224512,0
+TSEM.US,D,20190315,000000,16.71,17.0793,16.33,16.38,742430,0
+TSEM.US,D,20190318,000000,16.36,16.695,16.325,16.65,379302,0
+TSEM.US,D,20190319,000000,16.87,17.02,16.8,16.95,350902,0
+TSEM.US,D,20190320,000000,16.86,16.909,16.41,16.52,327827,0
+TSEM.US,D,20190321,000000,16.54,17.07,16.54,16.95,212077,0
+TSEM.US,D,20190322,000000,16.87,16.94,16.685,16.76,748011,0
+TSEM.US,D,20190325,000000,16.62,16.68,16.1,16.54,511726,0
+TSEM.US,D,20190326,000000,17.01,17.2,16.82,17.08,683071,0
+TSEM.US,D,20190327,000000,17.32,17.3799,16.745,16.89,361992,0
+TSEM.US,D,20190328,000000,16.64,16.72,16.27,16.39,306715,0
+TSEM.US,D,20190329,000000,16.6,16.77,16.5,16.56,162292,0
+TSEM.US,D,20190401,000000,16.76,17.19,16.76,17.09,269138,0
+TSEM.US,D,20190402,000000,17.09,17.38,17.04,17.32,697897,0
+TSEM.US,D,20190403,000000,17.59,18.08,17.59,17.86,410758,0
+TSEM.US,D,20190404,000000,17.64,18.125,17.6,17.94,280003,0
+TSEM.US,D,20190405,000000,17.89,18.09,17.82,17.96,238594,0
+TSEM.US,D,20190408,000000,17.86,17.96,17.66,17.95,235085,0
+TSEM.US,D,20190409,000000,17.91,17.95,17.69,17.77,269977,0
+TSEM.US,D,20190410,000000,17.81,18.08,17.68,17.91,176477,0
+TSEM.US,D,20190411,000000,17.85,17.99,17.72,17.73,189486,0
+TSEM.US,D,20190412,000000,17.92,18.2,17.825,18.01,209150,0
+TSEM.US,D,20190415,000000,18.06,18.23,17.91,18.02,211540,0
+TSEM.US,D,20190416,000000,18.17,18.23,18.04,18.06,266744,0
+TSEM.US,D,20190417,000000,18.2,18.27,17.76,17.91,206849,0
+TSEM.US,D,20190418,000000,17.84,18,17.67,17.67,214410,0
+TSEM.US,D,20190422,000000,17.54,17.54,17.31,17.43,176074,0
+TSEM.US,D,20190423,000000,17.55,17.82,17.43,17.71,184185,0
+TSEM.US,D,20190424,000000,17.55,18.24,17.45,18.07,369425,0
+TSEM.US,D,20190425,000000,17.92,18.1,17.4,17.69,217622,0
+TSEM.US,D,20190426,000000,17.59,17.72,17.429,17.66,146444,0
+TSEM.US,D,20190429,000000,17.84,18.12,17.78,18.11,268427,0
+TSEM.US,D,20190430,000000,18.16,18.28,17.76,17.97,200778,0
+TSEM.US,D,20190501,000000,18.05,18.44,18.04,18.25,297666,0
+TSEM.US,D,20190502,000000,18.18,18.48,18.17,18.35,242407,0
+TSEM.US,D,20190503,000000,18.36,18.81,18.3,18.77,171001,0
+TSEM.US,D,20190506,000000,18.15,18.52,18.09,18.48,378124,0
+TSEM.US,D,20190507,000000,18.15,18.36,18.04,18.27,399281,0
+TSEM.US,D,20190508,000000,18.27,18.59,18.2,18.23,264724,0
+TSEM.US,D,20190509,000000,18.12,18.24,17.67,18.17,349326,0
+TSEM.US,D,20190510,000000,18.09,18.23,17.6,18.03,234353,0
+TSEM.US,D,20190513,000000,17.12,17.28,16.68,16.81,474349,0
+TSEM.US,D,20190514,000000,16.95,17.3,16.86,17.17,572039,0
+TSEM.US,D,20190515,000000,17.29,18.3,17.08,17.84,597274,0
+TSEM.US,D,20190516,000000,17.71,17.82,16.805,17.1,326589,0
+TSEM.US,D,20190517,000000,16.86,17.32,16.59,16.65,318707,0
+TSEM.US,D,20190520,000000,16.18,16.32,15.85,16.03,429167,0
+TSEM.US,D,20190521,000000,16.15,16.34,16.07,16.22,261850,0
+TSEM.US,D,20190522,000000,15.99,16.08,15.58,15.69,242828,0
+TSEM.US,D,20190523,000000,15.5,15.56,15.2,15.42,219698,0
+TSEM.US,D,20190524,000000,15.47,15.68,15.37,15.49,216199,0
+TSEM.US,D,20190528,000000,15.45,15.54,15.15,15.17,172230,0
+TSEM.US,D,20190529,000000,14.93,15.31,14.835,15.26,301380,0
+TSEM.US,D,20190530,000000,15.25,15.34,15.05,15.2,270382,0
+TSEM.US,D,20190531,000000,15.02,15.1,14.9,14.9,173787,0
+TSEM.US,D,20190603,000000,14.75,14.94,14.585,14.74,276238,0
+TSEM.US,D,20190604,000000,15,15.42,14.93,15.4,322049,0
+TSEM.US,D,20190605,000000,15.53,15.58,15.125,15.2,359692,0
+TSEM.US,D,20190606,000000,15.16,15.37,14.9,15.03,127970,0
+TSEM.US,D,20190607,000000,15.1,15.37,14.99,15.34,149108,0
+TSEM.US,D,20190610,000000,15.48,15.65,15.38,15.52,294439,0
+TSEM.US,D,20190611,000000,15.79,15.85,15.33,15.5,285014,0
+TSEM.US,D,20190612,000000,15.37,15.385,15.11,15.15,129219,0
+TSEM.US,D,20190613,000000,15.14,15.32,15.09,15.22,168968,0
+TSEM.US,D,20190614,000000,15.05,15.19,14.74,15.08,290638,0
+TSEM.US,D,20190617,000000,14.93,15.31,14.79,15.08,343769,0
+TSEM.US,D,20190618,000000,15.32,15.87,15.22,15.32,670842,0
+TSEM.US,D,20190619,000000,15.46,15.87,15.36,15.52,509903,0
+TSEM.US,D,20190620,000000,15.87,15.87,15.54,15.58,224229,0
+TSEM.US,D,20190621,000000,15.53,15.5899,15.3,15.48,172356,0
+TSEM.US,D,20190624,000000,15.52,15.54,15.1,15.14,145690,0
+TSEM.US,D,20190625,000000,15.11,15.2,14.46,14.6,449219,0
+TSEM.US,D,20190626,000000,14.98,15.24,14.92,15.22,307854,0
+TSEM.US,D,20190627,000000,15.28,15.6,15.25,15.51,179878,0
+TSEM.US,D,20190628,000000,15.59,15.8301,15.54,15.77,185984,0
+TSEM.US,D,20190701,000000,16.65,16.76,16.25,16.72,789349,0
+TSEM.US,D,20190702,000000,16.9,16.9,16.485,16.83,285938,0
+TSEM.US,D,20190703,000000,16.9,16.93,16.49,16.65,176688,0
+TSEM.US,D,20190705,000000,16.39,16.64,16.21,16.5,210139,0
+TSEM.US,D,20190708,000000,16.12,16.265,16.03,16.18,256429,0
+TSEM.US,D,20190709,000000,15.96,16.34,15.88,16.2,216430,0
+TSEM.US,D,20190710,000000,16.59,16.76,16.37,16.55,186531,0
+TSEM.US,D,20190711,000000,16.63,16.63,16.38,16.49,150430,0
+TSEM.US,D,20190712,000000,16.54,16.68,16.505,16.6,133342,0
+TSEM.US,D,20190715,000000,16.78,17.21,16.76,17.03,333481,0
+TSEM.US,D,20190716,000000,16.93,16.93,16.46,16.46,280623,0
+TSEM.US,D,20190717,000000,16.57,16.95,16.5,16.53,301252,0
+TSEM.US,D,20190718,000000,16.62,16.8,16.51,16.64,170116,0
+TSEM.US,D,20190719,000000,16.71,16.98,16.33,16.4,632662,0
+TSEM.US,D,20190722,000000,16.39,16.83,16.39,16.63,569513,0
+TSEM.US,D,20190723,000000,16.83,17.02,16.69,16.87,563800,0
+TSEM.US,D,20190724,000000,17.24,18.96,17.24,18.94,1599216,0
+TSEM.US,D,20190725,000000,18.81,18.87,18.41,18.44,295319,0
+TSEM.US,D,20190726,000000,18.4,18.75,18.04,18.32,826620,0
+TSEM.US,D,20190729,000000,20.17,20.45,19.08,20.26,3156593,0
+TSEM.US,D,20190730,000000,19.88,20.13,19.25,19.57,1262003,0
+TSEM.US,D,20190731,000000,19.65,20.119,19.49,19.67,593515,0
+TSEM.US,D,20190801,000000,20.43,21.0962,19.63,19.76,839785,0
+TSEM.US,D,20190802,000000,19.51,19.87,19.31,19.78,427738,0
+TSEM.US,D,20190805,000000,19.15,19.17,18.4,18.64,794129,0
+TSEM.US,D,20190806,000000,19.22,19.54,19,19.34,613391,0
+TSEM.US,D,20190807,000000,19.11,19.39,18.74,19.21,573024,0
+TSEM.US,D,20190808,000000,19.49,19.74,19.33,19.71,370068,0
+TSEM.US,D,20190809,000000,19.51,19.81,19.37,19.45,559134,0
+TSEM.US,D,20190812,000000,19.33,19.63,19.17,19.53,520947,0
+TSEM.US,D,20190813,000000,19.42,19.95,19.35,19.54,353253,0
+TSEM.US,D,20190814,000000,18.85,19,18.5812,18.91,343017,0
+TSEM.US,D,20190815,000000,18.86,19.03,18.66,18.69,301039,0
+TSEM.US,D,20190816,000000,19.08,19.13,18.89,19.08,163233,0
+TSEM.US,D,20190819,000000,19.35,19.54,19.1969,19.51,280230,0
+TSEM.US,D,20190820,000000,19.67,19.67,19.32,19.5,244785,0
+TSEM.US,D,20190821,000000,19.69,19.75,19.333,19.55,157376,0
+TSEM.US,D,20190822,000000,19.41,19.63,19.25,19.5,190745,0
+TSEM.US,D,20190823,000000,19.34,19.56,18.665,18.73,241527,0
+TSEM.US,D,20190826,000000,18.91,18.91,18.5,18.59,184240,0
+TSEM.US,D,20190827,000000,18.53,18.74,18.115,18.12,179595,0
+TSEM.US,D,20190828,000000,17.92,18.585,17.88,18.49,343660,0
+TSEM.US,D,20190829,000000,18.84,19.15,18.84,19.02,181930,0
+TSEM.US,D,20190830,000000,19.17,19.17,18.85,19.03,168842,0
+TSEM.US,D,20190903,000000,18.66,19.03,18.49,18.55,298796,0
+TSEM.US,D,20190904,000000,18.7,19.06,18.7,18.93,423115,0
+TSEM.US,D,20190905,000000,19.22,19.5481,19.19,19.31,430851,0
+TSEM.US,D,20190906,000000,19.43,19.76,19.25,19.62,339425,0
+TSEM.US,D,20190909,000000,19.47,19.7,19.45,19.63,318009,0
+TSEM.US,D,20190910,000000,19.42,19.76,19.24,19.74,414485,0
+TSEM.US,D,20190911,000000,19.74,20.27,19.65,20.1,650499,0
+TSEM.US,D,20190912,000000,20.14,20.29,19.98,20.2,554501,0
+TSEM.US,D,20190913,000000,20.25,20.71,20.06,20.67,237578,0
+TSEM.US,D,20190916,000000,20.27,20.46,20.16,20.36,286135,0
+TSEM.US,D,20190917,000000,20.33,20.33,20.1,20.15,195540,0
+TSEM.US,D,20190918,000000,20.06,20.3,19.95,20.17,207404,0
+TSEM.US,D,20190919,000000,20.25,20.46,20.02,20.03,227109,0
+TSEM.US,D,20190920,000000,19.98,20.11,19.46,19.6,271605,0
+TSEM.US,D,20190923,000000,19.69,19.76,19.44,19.62,301234,0
+TSEM.US,D,20190924,000000,19.88,19.88,19.13,19.25,330706,0
+TSEM.US,D,20190925,000000,19.4,19.53,19.2,19.35,185501,0
+TSEM.US,D,20190926,000000,19.62,19.675,19.12,19.28,419390,0
+TSEM.US,D,20190927,000000,19.28,19.37,18.8,18.81,683510,0
+TSEM.US,D,20190930,000000,18.95,19.27,18.83,19.24,250728,0
+TSEM.US,D,20191001,000000,19.41,20.31,19.3424,19.77,579539,0
+TSEM.US,D,20191002,000000,19.68,19.92,19.47,19.6,440683,0
+TSEM.US,D,20191003,000000,19.66,20.09,19.43,20.03,338297,0
+TSEM.US,D,20191004,000000,20.06,20.5899,19.89,20.54,241819,0
+TSEM.US,D,20191007,000000,20.36,20.74,20.18,20.2,331050,0
+TSEM.US,D,20191008,000000,20.04,20.04,19.05,19.59,317224,0
+TSEM.US,D,20191009,000000,19.8,19.8868,19.41,19.69,798568,0
+TSEM.US,D,20191010,000000,19.79,20.4,19.78,20.26,543668,0
+TSEM.US,D,20191011,000000,20.5,21.23,20.26,21.09,738737,0
+TSEM.US,D,20191014,000000,21.1,21.33,20.86,21.08,254443,0
+TSEM.US,D,20191015,000000,21.14,21.98,21.0995,21.85,612894,0
+TSEM.US,D,20191016,000000,21.8,21.93,21.61,21.84,285425,0
+TSEM.US,D,20191017,000000,22.01,22.61,22.01,22.43,811480,0
+TSEM.US,D,20191018,000000,22.34,22.3965,21.83,22.285,499190,0
+TSEM.US,D,20191021,000000,22.35,22.84,22.33,22.43,284183,0
+TSEM.US,D,20191022,000000,22.48,22.7,22.11,22.12,560618,0
+TSEM.US,D,20191023,000000,21.08,21.91,20.95,21.55,1184775,0
+TSEM.US,D,20191024,000000,21.54,21.74,21.22,21.65,399404,0
+TSEM.US,D,20191025,000000,21.67,21.96,21.54,21.71,160328,0
+TSEM.US,D,20191028,000000,21.92,22.3,21.82,22.13,289088,0
+TSEM.US,D,20191029,000000,21.97,22.22,21.9,21.92,265851,0
+TSEM.US,D,20191030,000000,22,22.31,21.83,22.08,303320,0
+TSEM.US,D,20191031,000000,21.92,22.09,21.65,21.93,248588,0
+TSEM.US,D,20191101,000000,22.13,22.89,22.13,22.78,659777,0
+TSEM.US,D,20191104,000000,23,23.19,22.895,22.97,416680,0
+TSEM.US,D,20191105,000000,22.9,22.95,22.48,22.52,259574,0
+TSEM.US,D,20191106,000000,22.5,22.54,21.96,22.23,253365,0
+TSEM.US,D,20191107,000000,22.23,22.48,22.05,22.15,384900,0
+TSEM.US,D,20191108,000000,22.22,22.5701,22.0001,22.57,456169,0
+TSEM.US,D,20191111,000000,22.74,22.99,22.58,22.77,480487,0
+TSEM.US,D,20191112,000000,22.85,23.12,22.85,23.04,527968,0
+TSEM.US,D,20191113,000000,20.97,24.2591,20.72,23.23,2728379,0
+TSEM.US,D,20191114,000000,23.01,23.059,22.15,22.61,523257,0
+TSEM.US,D,20191115,000000,22.77,22.88,22.6,22.61,276061,0
+TSEM.US,D,20191118,000000,22.62,22.71,22.17,22.31,354434,0
+TSEM.US,D,20191119,000000,22.2,22.44,22.01,22.24,438674,0
+TSEM.US,D,20191120,000000,21.97,22.38,21.7307,22.05,272203,0
+TSEM.US,D,20191121,000000,21.93,22.15,21.72,22.02,401006,0
+TSEM.US,D,20191122,000000,22.19,22.395,21.6742,21.94,346846,0
+TSEM.US,D,20191125,000000,22,22.36,21.99,22.24,345669,0
+TSEM.US,D,20191126,000000,22.26,22.43,22.135,22.17,291044,0
+TSEM.US,D,20191127,000000,22.24,22.755,22.18,22.67,411710,0
+TSEM.US,D,20191129,000000,22.47,22.5,21.8,21.92,257896,0
+TSEM.US,D,20191202,000000,22.11,22.28,21.92,22.19,433545,0
+TSEM.US,D,20191203,000000,21.94,22.12,21.83,22.1,278308,0
+TSEM.US,D,20191204,000000,22.71,22.79,22.46,22.62,302863,0
+TSEM.US,D,20191205,000000,22.95,23.4,22.88,23.38,373896,0
+TSEM.US,D,20191206,000000,23.53,23.76,23.34,23.52,217903,0
+TSEM.US,D,20191209,000000,23.24,23.48,23.23,23.28,451229,0
+TSEM.US,D,20191210,000000,23.32,23.52,23.08,23.18,157566,0
+TSEM.US,D,20191211,000000,23.51,24.03,23.47,23.69,507511,0
+TSEM.US,D,20191212,000000,23.63,24.24,23.61,23.99,347351,0
+TSEM.US,D,20191213,000000,24.01,24.179,23.76,23.89,169574,0
+TSEM.US,D,20191216,000000,24.15,24.58,23.96,24.51,397759,0
+TSEM.US,D,20191217,000000,24.44,24.54,24.205,24.51,337358,0
+TSEM.US,D,20191218,000000,24.4,24.4604,24.15,24.27,260843,0
+TSEM.US,D,20191219,000000,24.26,24.57,24.17,24.52,419908,0
+TSEM.US,D,20191220,000000,24.75,25.15,24.63,24.9,561960,0
+TSEM.US,D,20191223,000000,24.75,24.83,24.51,24.56,299634,0
+TSEM.US,D,20191224,000000,24.69,24.77,24.54,24.61,174071,0
+TSEM.US,D,20191226,000000,24.46,24.63,24.28,24.63,334224,0
+TSEM.US,D,20191227,000000,24.72,24.816,24.2137,24.25,147397,0
+TSEM.US,D,20191230,000000,24.12,24.12,23.8,23.83,204619,0
+TSEM.US,D,20191231,000000,23.78,24.14,23.74,24.06,244501,0
+TSEM.US,D,20200102,000000,24.32,24.65,24.2,24.61,383233,0
+TSEM.US,D,20200103,000000,24.25,24.3,23.985,24.09,369877,0
+TSEM.US,D,20200106,000000,23.89,23.975,23.52,23.89,423741,0
+TSEM.US,D,20200107,000000,23.93,24.32,23.73,24.16,177210,0
+TSEM.US,D,20200108,000000,24.08,24.8,24.0115,24.57,485073,0
+TSEM.US,D,20200109,000000,24.61,24.94,24.61,24.81,433141,0
+TSEM.US,D,20200110,000000,24.84,25.1,24.82,24.95,329847,0
+TSEM.US,D,20200113,000000,25.04,25.8,25,25.68,401274,0
+TSEM.US,D,20200114,000000,25.42,25.72,25.04,25.49,500438,0
+TSEM.US,D,20200115,000000,25.5,25.5,24.91,25.055,223774,0
+TSEM.US,D,20200116,000000,25.17,25.61,25.12,25.55,227486,0
+TSEM.US,D,20200117,000000,25.58,25.7,25.095,25.21,199773,0
+TSEM.US,D,20200121,000000,25.17,25.17,24.79,24.81,216442,0
+TSEM.US,D,20200122,000000,24.95,24.97,24.7,24.79,364404,0
+TSEM.US,D,20200123,000000,25,25.26,24.73,25.25,251015,0
+TSEM.US,D,20200124,000000,25.16,25.4,24.66,24.85,313242,0
+TSEM.US,D,20200127,000000,23.72,24,23.47,23.47,401875,0
+TSEM.US,D,20200128,000000,23.69,24.02,23.52,23.88,209884,0
+TSEM.US,D,20200129,000000,23.68,23.85,23.27,23.28,244103,0
+TSEM.US,D,20200130,000000,22.73,23.145,22.1923,23.08,340134,0
+TSEM.US,D,20200131,000000,22.9,22.91,22.09,22.18,361435,0
+TSEM.US,D,20200203,000000,21.73,22.11,21.6,22,482326,0
+TSEM.US,D,20200204,000000,22.29,22.99,22.24,22.9,426888,0
+TSEM.US,D,20200205,000000,23.62,23.71,23.22,23.27,379143,0
+TSEM.US,D,20200206,000000,23.51,23.82,23.27,23.76,316417,0
+TSEM.US,D,20200207,000000,23.5,23.7,23.06,23.29,304038,0
+TSEM.US,D,20200210,000000,23.06,23.35,23,23.29,224561,0
+TSEM.US,D,20200211,000000,23.6,23.965,23.55,23.87,215980,0
+TSEM.US,D,20200212,000000,24.19,24.73,24.09,24.69,434315,0
+TSEM.US,D,20200213,000000,24.31,24.6,24.225,24.3,343189,0
+TSEM.US,D,20200214,000000,24.48,24.88,23.89,24.1,297556,0
+TSEM.US,D,20200218,000000,22.61,22.91,21.305,21.82,1464291,0
+TSEM.US,D,20200219,000000,22,22.34,21.74,22.24,472532,0
+TSEM.US,D,20200220,000000,22.09,22.35,21.41,22.08,392728,0
+TSEM.US,D,20200221,000000,21.84,21.98,21.32,21.4,323131,0
+TSEM.US,D,20200224,000000,19.9,20.48,19.66,20.01,965364,0
+TSEM.US,D,20200225,000000,20.39,20.39,19.42,19.61,379974,0
+TSEM.US,D,20200226,000000,20.1,20.61,19.85,20.18,329153,0
+TSEM.US,D,20200227,000000,19.78,20,19.11,19.11,437475,0
+TSEM.US,D,20200228,000000,18.25,19.81,18.25,19.77,348148,0
+TSEM.US,D,20200302,000000,19.89,20.34,19.65,20.34,199021,0
+TSEM.US,D,20200303,000000,19.94,20.2588,19.33,19.5,422865,0
+TSEM.US,D,20200304,000000,19.8,19.98,19.38,19.97,234897,0
+TSEM.US,D,20200305,000000,19.25,19.67,18.93,19.07,227013,0
+TSEM.US,D,20200306,000000,18.37,19.08,18.28,18.65,322248,0
+TSEM.US,D,20200309,000000,16.49,17.46,16.27,16.68,493903,0
+TSEM.US,D,20200310,000000,17.42,17.59,16.71,17.41,389180,0
+TSEM.US,D,20200311,000000,16.97,17.3,16.2,16.44,387168,0
+TSEM.US,D,20200312,000000,14.72,14.99,14.12,14.12,1278420,0
+TSEM.US,D,20200313,000000,15.24,15.51,13.88,14.8,849151,0
+TSEM.US,D,20200316,000000,12.95,14.74,12.78,13.56,617921,0
+TSEM.US,D,20200317,000000,13.81,15.46,13.79,14.71,573894,0
+TSEM.US,D,20200318,000000,13.6,14.37,12.13,14.14,746260,0
+TSEM.US,D,20200319,000000,13.96,14.63,13.46,14.05,346157,0
+TSEM.US,D,20200320,000000,14.47,14.72,13.7,13.87,354304,0
+TSEM.US,D,20200323,000000,14.29,14.62,13.68,14.28,272820,0
+TSEM.US,D,20200324,000000,14.94,15.65,14.92,15.47,488105,0
+TSEM.US,D,20200325,000000,15.25,15.99,14.77,15.33,623747,0
+TSEM.US,D,20200326,000000,15.54,16.18,15.42,16.08,936071,0
+TSEM.US,D,20200327,000000,15.74,16.24,15.3774,15.88,439574,0
+TSEM.US,D,20200330,000000,15.96,16.06,15.3,15.41,435668,0
+TSEM.US,D,20200331,000000,15.39,16.5999,15.25,15.92,907176,0
+TSEM.US,D,20200401,000000,15.49,15.72,15.08,15.5,701165,0
+TSEM.US,D,20200402,000000,15.29,15.8461,15.17,15.63,240584,0
+TSEM.US,D,20200403,000000,15.48,15.74,15.235,15.48,253980,0
+TSEM.US,D,20200406,000000,16.04,17.01,16.04,16.97,516801,0
+TSEM.US,D,20200407,000000,17.52,17.66,17.08,17.23,545307,0
+TSEM.US,D,20200408,000000,17.43,17.71,16.87,17.54,623410,0
+TSEM.US,D,20200409,000000,17.8,18.01,17.205,17.47,355344,0
+TSEM.US,D,20200413,000000,17.18,18.16,17.11,18.15,481752,0
+TSEM.US,D,20200414,000000,18.3993,18.7759,18.2,18.74,408053,0
+TSEM.US,D,20200415,000000,18.2,18.2,17.62,17.86,439486,0
+TSEM.US,D,20200416,000000,18.22,18.28,17.42,17.79,340097,0
+TSEM.US,D,20200417,000000,18.15,18.2645,17.89,18,395600,0
+TSEM.US,D,20200420,000000,17.87,18.27,17.77,17.86,237967,0
+TSEM.US,D,20200421,000000,17.65,17.76,16.87,16.95,308750,0
+TSEM.US,D,20200422,000000,17.5,17.63,17.1,17.53,346878,0
+TSEM.US,D,20200423,000000,17.99,18.05,17.42,17.47,422574,0
+TSEM.US,D,20200424,000000,17.95,18.4,17.5899,18.35,344676,0
+TSEM.US,D,20200427,000000,18.87,19.05,18.658,18.88,419652,0
+TSEM.US,D,20200428,000000,19.17,19.35,18.74,18.95,314918,0
+TSEM.US,D,20200429,000000,19.5353,19.865,19.31,19.67,379606,0
+TSEM.US,D,20200430,000000,19.75,19.76,19.23,19.235,331496,0
+TSEM.US,D,20200501,000000,18.74,18.97,18.14,18.37,262041,0
+TSEM.US,D,20200504,000000,18.4,18.59,18.05,18.49,467961,0
+TSEM.US,D,20200505,000000,19.02,19.4,18.92,19,420120,0
+TSEM.US,D,20200506,000000,19.11,19.28,18.79,18.85,163959,0
+TSEM.US,D,20200507,000000,19.1,19.74,19,19.51,359302,0
+TSEM.US,D,20200508,000000,19.73,20.22,19.62,20.1,435673,0
+TSEM.US,D,20200511,000000,20.27,20.29,19.9301,20.21,313720,0
+TSEM.US,D,20200512,000000,20.51,20.71,20.07,20.12,533688,0
+TSEM.US,D,20200513,000000,21.76,21.89,19.4,19.85,1818413,0
+TSEM.US,D,20200514,000000,19.43,20.1,18.91,20.06,705774,0
+TSEM.US,D,20200515,000000,19.46,19.7639,18.87,18.99,510776,0
+TSEM.US,D,20200518,000000,19.555,20.015,19.5,19.97,499898,0
+TSEM.US,D,20200519,000000,19.97,20.35,19.87,19.88,325517,0
+TSEM.US,D,20200520,000000,20.3,20.62,20.155,20.56,433067,0
+TSEM.US,D,20200521,000000,20.56,20.56,19.56,19.6,406536,0
+TSEM.US,D,20200522,000000,19.75,19.95,19.44,19.91,173500,0
+TSEM.US,D,20200526,000000,20.47,20.89,20.42,20.74,314856,0
+TSEM.US,D,20200527,000000,20.61,20.84,19.96,20.7,264278,0
+TSEM.US,D,20200528,000000,20.62,20.76,19.9,19.96,270737,0
+TSEM.US,D,20200529,000000,20,20.26,19.83,20.11,383674,0
+TSEM.US,D,20200601,000000,19.97,20.27,19.75,19.77,421347,0
+TSEM.US,D,20200602,000000,19.76,20.13,19.71,20.09,226965,0
+TSEM.US,D,20200603,000000,20.04,20.75,20.02,20.49,278120,0
+TSEM.US,D,20200604,000000,20.23,20.8,20.21,20.545,288839,0
+TSEM.US,D,20200605,000000,21,21.72,20.82,21.56,664922,0
+TSEM.US,D,20200608,000000,21.57,21.57,21,21.16,747396,0
+TSEM.US,D,20200609,000000,21.04,21.48,20.96,21.34,153648,0
+TSEM.US,D,20200610,000000,21.5,21.5,20.84,20.9,293951,0
+TSEM.US,D,20200611,000000,20.43,20.545,19.79,19.79,328309,0
+TSEM.US,D,20200612,000000,20.17,20.41,19.51,19.87,250584,0
+TSEM.US,D,20200615,000000,19.45,20.36,19.22,20.24,535595,0
+TSEM.US,D,20200616,000000,20.53,20.97,20.05,20.32,384019,0
+TSEM.US,D,20200617,000000,20.5,20.575,20.08,20.16,278134,0
+TSEM.US,D,20200618,000000,20.17,20.44,19.94,20.01,208418,0
+TSEM.US,D,20200619,000000,20.19,20.287,19.56,19.56,254774,0
+TSEM.US,D,20200622,000000,19.46,19.84,19.22,19.81,220929,0
+TSEM.US,D,20200623,000000,20.03,20.3,19.87,19.92,224370,0
+TSEM.US,D,20200624,000000,19.68,19.755,19.16,19.19,391333,0
+TSEM.US,D,20200625,000000,19.02,19.02,18.63,18.68,363583,0
+TSEM.US,D,20200626,000000,18.59,18.785,18.361,18.53,281558,0
+TSEM.US,D,20200629,000000,18.33,18.95,18.03,18.74,410472,0
+TSEM.US,D,20200630,000000,18.74,19.18,18.71,19.09,368921,0
+TSEM.US,D,20200701,000000,19.03,19.24,18.885,18.89,361552,0
+TSEM.US,D,20200702,000000,19.08,19.4,19.08,19.16,181202,0
+TSEM.US,D,20200706,000000,19.28,20,19.15,19.9,625217,0
+TSEM.US,D,20200707,000000,19.85,19.99,19.5,19.68,276534,0
+TSEM.US,D,20200708,000000,19.8,20.46,19.77,20.22,560054,0
+TSEM.US,D,20200709,000000,20.32,20.85,20.08,20.81,362115,0
+TSEM.US,D,20200710,000000,20.79,20.79,20.33,20.57,392902,0
+TSEM.US,D,20200713,000000,20.86,21.7,20.51,20.61,581931,0
+TSEM.US,D,20200714,000000,20.73,21.25,20.42,21.22,328655,0
+TSEM.US,D,20200715,000000,21.37,21.5,21.16,21.41,436372,0
+TSEM.US,D,20200716,000000,20.79,21.27,20.6,21.07,404904,0
+TSEM.US,D,20200717,000000,20.9872,21.46,20.9872,21.42,381620,0
+TSEM.US,D,20200720,000000,21.56,21.99,21.49,21.91,396654,0
+TSEM.US,D,20200721,000000,22.44,22.44,21.9,22.01,391989,0
+TSEM.US,D,20200722,000000,22.73,23.18,22.36,23.13,977453,0
+TSEM.US,D,20200723,000000,23.01,23.8399,23.01,23.46,1076855,0
+TSEM.US,D,20200724,000000,23.39,23.49,22.77,23.24,419751,0
+TSEM.US,D,20200727,000000,23.5,23.77,23.05,23.35,706568,0
+TSEM.US,D,20200728,000000,23,23.32,22.88,22.96,509162,0
+TSEM.US,D,20200729,000000,21.42,21.72,20.18,20.3,1645358,0
+TSEM.US,D,20200730,000000,20.12,21.75,20,21.19,2333106,0
+TSEM.US,D,20200731,000000,21.4346,21.8566,21.06,21.5,956626,0
+TSEM.US,D,20200803,000000,21.57,21.98,21.14,21.87,501261,0
+TSEM.US,D,20200804,000000,21.61,21.925,21.47,21.675,481337,0
+TSEM.US,D,20200805,000000,21.49,21.86,21.34,21.53,403002,0
+TSEM.US,D,20200806,000000,21.15,21.39,20.76,21.35,568364,0
+TSEM.US,D,20200807,000000,21.34,21.34,20.81,21.13,310361,0
+TSEM.US,D,20200810,000000,21.04,21.4,20.82,21.16,397117,0
+TSEM.US,D,20200811,000000,21.22,21.27,20.86,21.02,379341,0
+TSEM.US,D,20200812,000000,20.98,21.23,20.8,21.23,321865,0
+TSEM.US,D,20200813,000000,21.13,21.4165,20.95,21.35,386594,0
+TSEM.US,D,20200814,000000,21.29,21.54,21.25,21.29,223101,0
+TSEM.US,D,20200817,000000,21.3,21.55,21.02,21.14,242005,0
+TSEM.US,D,20200818,000000,20.8,20.99,20.385,20.57,300443,0
+TSEM.US,D,20200819,000000,20.36,20.46,19.93,20.03,333309,0
+TSEM.US,D,20200820,000000,19.85,19.85,19.47,19.5,455782,0
+TSEM.US,D,20200821,000000,19.59,19.68,19.385,19.65,312227,0
+TSEM.US,D,20200824,000000,19.82,19.97,19.65,19.79,160966,0
+TSEM.US,D,20200825,000000,19.89,20.12,19.89,20.12,145539,0
+TSEM.US,D,20200826,000000,20.26,20.325,20.035,20.11,163993,0
+TSEM.US,D,20200827,000000,20.09,20.09,19.3,19.34,328047,0
+TSEM.US,D,20200828,000000,19.29,19.74,19.22,19.71,179939,0
+TSEM.US,D,20200831,000000,19.75,19.79,19.39,19.46,263217,0
+TSEM.US,D,20200901,000000,19.49,19.99,19.44,19.93,347394,0
+TSEM.US,D,20200902,000000,20.06,20.22,19.78,19.95,628298,0
+TSEM.US,D,20200903,000000,19.52,19.52,18.65,19.07,605682,0
+TSEM.US,D,20200904,000000,18.82,19.08,18.18,18.91,278837,0
+TSEM.US,D,20200908,000000,18.16,18.4,17.8401,17.89,423989,0
+TSEM.US,D,20200909,000000,18.35,18.41,18.11,18.17,241373,0
+TSEM.US,D,20200910,000000,18.01,18.24,17.9,17.94,336220,0
+TSEM.US,D,20200911,000000,18.12,18.19,17.72,17.85,255579,0
+TSEM.US,D,20200914,000000,18.33,18.44,18.01,18.34,340928,0
+TSEM.US,D,20200915,000000,18.47,18.74,18.44,18.68,237248,0
+TSEM.US,D,20200916,000000,18.78,19.13,18.78,18.85,255180,0
+TSEM.US,D,20200917,000000,18.31,18.66,18.17,18.5,190989,0
+TSEM.US,D,20200918,000000,18.61,18.8,18.31,18.64,256811,0
+TSEM.US,D,20200921,000000,18.21,18.83,17.995,18.68,383931,0
+TSEM.US,D,20200922,000000,18.72,19,18.38,18.93,329416,0
+TSEM.US,D,20200923,000000,18.65,18.76,18.02,18.04,380106,0
+TSEM.US,D,20200924,000000,17.87,18.08,17.67,17.86,222816,0
+TSEM.US,D,20200925,000000,17.95,18.1,17.61,18.03,165778,0
+TSEM.US,D,20200928,000000,18.24,18.64,18.1391,18.5,170957,0
+TSEM.US,D,20200929,000000,18.36,18.64,18.29,18.42,173523,0
+TSEM.US,D,20200930,000000,18.45,18.62,18.1,18.22,264531,0
+TSEM.US,D,20201001,000000,18.39,18.74,18.39,18.63,128788,0
+TSEM.US,D,20201002,000000,18.25,18.57,18.21,18.3,149566,0
+TSEM.US,D,20201005,000000,18.46,18.79,18.46,18.745,130904,0
+TSEM.US,D,20201006,000000,18.75,18.83,18.42,18.51,146331,0
+TSEM.US,D,20201007,000000,18.69,18.94,18.69,18.88,176266,0
+TSEM.US,D,20201008,000000,19.15,19.71,19.04,19.61,271280,0
+TSEM.US,D,20201009,000000,19.94,20.2,19.71,19.9,199977,0
+TSEM.US,D,20201012,000000,20.09,20.2,19.85,20.02,257190,0
+TSEM.US,D,20201013,000000,20.08,20.46,19.9,19.94,248386,0
+TSEM.US,D,20201014,000000,19.94,20.13,19.52,19.76,255197,0
+TSEM.US,D,20201015,000000,19.46,19.97,19.36,19.83,134545,0
+TSEM.US,D,20201016,000000,19.97,19.97,19.47,19.48,173002,0
+TSEM.US,D,20201019,000000,19.5,19.79,19.36,19.41,217638,0
+TSEM.US,D,20201020,000000,19.59,19.94,19.54,19.58,179840,0
+TSEM.US,D,20201021,000000,19.67,20.19,19.62,19.9,211001,0
+TSEM.US,D,20201022,000000,20.01,20.18,19.53,19.91,205776,0
+TSEM.US,D,20201023,000000,19.8,20.15,19.74,19.96,113919,0
+TSEM.US,D,20201026,000000,19.71,20.95,19.25,20.88,801136,0
+TSEM.US,D,20201027,000000,20.6,21.39,20.6,21.34,654317,0
+TSEM.US,D,20201028,000000,20.97,21.24,20.37,20.41,765483,0
+TSEM.US,D,20201029,000000,20.35,21.27,20.35,21.15,415079,0
+TSEM.US,D,20201030,000000,20.99,21.22,20.4,21.1,556288,0
+TSEM.US,D,20201102,000000,21.23,21.329,20.69,21.07,341607,0
+TSEM.US,D,20201103,000000,21.27,21.76,21.27,21.67,292331,0
+TSEM.US,D,20201104,000000,22.11,22.5365,21.84,22.05,858360,0
+TSEM.US,D,20201105,000000,22.53,22.98,22.2,22.23,929117,0
+TSEM.US,D,20201106,000000,22.23,22.5,21.98,22.28,870293,0
+TSEM.US,D,20201109,000000,23.5,23.84,22.83,22.86,942112,0
+TSEM.US,D,20201110,000000,22.58,22.89,22.23,22.37,558149,0
+TSEM.US,D,20201111,000000,22.68,23.28,22.585,23.07,551996,0
+TSEM.US,D,20201112,000000,22.89,23.2,21.7403,22.59,1622897,0
+TSEM.US,D,20201113,000000,22.91,23.39,22.64,22.99,698073,0
+TSEM.US,D,20201116,000000,23.5,23.97,23.2601,23.94,717962,0
+TSEM.US,D,20201117,000000,23.72,23.8,23.35,23.62,189157,0
+TSEM.US,D,20201118,000000,23.67,23.84,23.17,23.2,339937,0
+TSEM.US,D,20201119,000000,23.1,23.53,23.06,23.51,351861,0
+TSEM.US,D,20201120,000000,23.45,23.66,23.13,23.53,296814,0
+TSEM.US,D,20201123,000000,23.73,24.34,23.6,24.33,431388,0
+TSEM.US,D,20201124,000000,24.36,24.73,24.02,24.67,437889,0
+TSEM.US,D,20201125,000000,24.37,24.55,23.91,24.12,357792,0
+TSEM.US,D,20201127,000000,24.36,24.82,24.23,24.43,297757,0
+TSEM.US,D,20201130,000000,24.63,24.7,24.23,24.46,554075,0
+TSEM.US,D,20201201,000000,24.39,25.89,24.26,25.76,1220540,0
+TSEM.US,D,20201202,000000,25.65,25.96,25.11,25.66,743079,0
+TSEM.US,D,20201203,000000,25.81,26.136,25.51,25.67,763396,0
+TSEM.US,D,20201204,000000,25.79,26.79,25.57,26.72,862103,0
+TSEM.US,D,20201207,000000,26.59,27.275,26.5,26.95,812987,0
+TSEM.US,D,20201208,000000,27.05,27.05,26.41,26.76,429484,0
+TSEM.US,D,20201209,000000,26.69,26.79,25.61,25.83,594637,0
+TSEM.US,D,20201210,000000,25.71,26.14,25.5601,25.94,254483,0
+TSEM.US,D,20201211,000000,25.71,25.8,25.4,25.49,266212,0
+TSEM.US,D,20201214,000000,25.66,25.765,25.41,25.44,290590,0
+TSEM.US,D,20201215,000000,25.72,25.88,25.45,25.62,546396,0
+TSEM.US,D,20201216,000000,25.72,25.72,25.01,25.22,408318,0
+TSEM.US,D,20201217,000000,25.38,25.4,24.8912,25.18,426219,0
+TSEM.US,D,20201218,000000,25.1,25.4,25,25.34,405694,0
+TSEM.US,D,20201221,000000,24.91,24.95,24.28,24.64,485835,0
+TSEM.US,D,20201222,000000,24.67,24.83,24.43,24.46,332005,0
+TSEM.US,D,20201223,000000,24.46,25.15,24.25,24.97,395619,0
+TSEM.US,D,20201224,000000,25.3,25.6,25.125,25.38,298234,0
+TSEM.US,D,20201228,000000,25.87,26.61,25.63,26.32,1310320,0
+TSEM.US,D,20201229,000000,26.51,26.54,25.18,25.22,407600,0
+TSEM.US,D,20201230,000000,25.41,26.22,25.36,25.96,311406,0
+TSEM.US,D,20201231,000000,25.9,26,25.68,25.82,134075,0
+TSEM.US,D,20210104,000000,25.69,26.63,25.69,26,790860,0
+TSEM.US,D,20210105,000000,25.76,26.79,25.76,26.74,628213,0
+TSEM.US,D,20210106,000000,26.42,27.12,26.36,26.41,712697,0
+TSEM.US,D,20210107,000000,26.92,28.64,26.86,28.53,1107891,0
+TSEM.US,D,20210108,000000,28.75,28.8,27.44,27.615,494509,0
+TSEM.US,D,20210111,000000,27.55,28.4,27.48,28.32,637875,0
+TSEM.US,D,20210112,000000,28.71,28.73,27.692,28.05,761887,0
+TSEM.US,D,20210113,000000,28.89,29.08,28.1,28.25,837071,0
+TSEM.US,D,20210114,000000,27.91,29.86,27.91,29.08,891467,0
+TSEM.US,D,20210115,000000,28.9,28.9,28.24,28.45,307247,0
+TSEM.US,D,20210119,000000,29.18,29.93,28.82,29.7,1139651,0
+TSEM.US,D,20210120,000000,30.3,30.8,29.85,30.1,751202,0
+TSEM.US,D,20210121,000000,30.73,30.85,30.21,30.49,447625,0
+TSEM.US,D,20210122,000000,30.24,30.87,30.1215,30.23,374907,0
+TSEM.US,D,20210125,000000,30.31,30.64,29.4519,29.96,637605,0
+TSEM.US,D,20210126,000000,30.27,30.36,29.65,29.8,520312,0
+TSEM.US,D,20210127,000000,29.46,29.68,28.2,28.45,629618,0
+TSEM.US,D,20210128,000000,29.07,29.07,28.33,28.44,835145,0
+TSEM.US,D,20210129,000000,28.29,28.89,27.7,27.97,678141,0
+TSEM.US,D,20210201,000000,28.72,30.73,28.6,30.65,1120251,0
+TSEM.US,D,20210202,000000,30.9,31.05,30.2666,30.75,483468,0
+TSEM.US,D,20210203,000000,31.04,31.12,30.09,30.44,518065,0
+TSEM.US,D,20210204,000000,30.52,31.23,30.45,31.2,474880,0
+TSEM.US,D,20210205,000000,31.2,31.65,30.7,31.33,479662,0
+TSEM.US,D,20210208,000000,31.66,32.24,31.6,32.18,481922,0
+TSEM.US,D,20210209,000000,32.23,32.48,31.81,31.87,455160,0
+TSEM.US,D,20210210,000000,32.41,32.48,31.55,31.79,510590,0
+TSEM.US,D,20210211,000000,31.66,32.8,31.66,32.67,983767,0
+TSEM.US,D,20210212,000000,32.57,33.17,32.34,32.93,445468,0
+TSEM.US,D,20210216,000000,33.17,33.73,32.7101,33.2,1283394,0
+TSEM.US,D,20210217,000000,33.19,34.45,31.6,32.66,1069336,0
+TSEM.US,D,20210218,000000,32.28,32.48,31.0101,31.69,779420,0
+TSEM.US,D,20210219,000000,32.14,32.37,31.35,31.63,513889,0
+TSEM.US,D,20210222,000000,31.69,32.16,30.96,31.16,1017004,0
+TSEM.US,D,20210223,000000,30.56,30.76,29.66,30.72,753539,0
+TSEM.US,D,20210224,000000,30.78,31.71,30.58,31.63,366393,0
+TSEM.US,D,20210225,000000,31.15,31.45,29.4,29.61,586075,0
+TSEM.US,D,20210226,000000,30.36,30.36,28.83,29.39,648041,0
+TSEM.US,D,20210301,000000,30.21,30.73,30.05,30.64,404482,0
+TSEM.US,D,20210302,000000,30.74,30.85,30.02,30.3,520417,0
+TSEM.US,D,20210303,000000,30.31,30.62,29.01,29.22,476053,0
+TSEM.US,D,20210304,000000,29.13,29.4,26.85,27.29,870087,0
+TSEM.US,D,20210305,000000,27.82,27.9613,26.54,27.8,506515,0
+TSEM.US,D,20210308,000000,27.84,27.96,26.83,26.94,545153,0
+TSEM.US,D,20210309,000000,27.8,28.2322,27.59,27.96,657787,0
+TSEM.US,D,20210310,000000,28.14,28.36,27.19,27.24,327582,0
+TSEM.US,D,20210311,000000,28.25,29.25,27.75,28.9,648734,0
+TSEM.US,D,20210312,000000,28.4,29.26,28.18,29.16,365636,0
+TSEM.US,D,20210315,000000,29.53,30.05,29.12,29.99,425586,0
+TSEM.US,D,20210316,000000,30.51,30.73,29.94,30.14,803350,0
+TSEM.US,D,20210317,000000,29.94,30.28,29.27,30.02,275619,0
+TSEM.US,D,20210318,000000,29.48,29.78,28.83,29.02,302062,0
+TSEM.US,D,20210319,000000,29.11,29.41,28.55,29.09,365056,0
+TSEM.US,D,20210322,000000,29.54,29.89,29.365,29.53,390836,0
+TSEM.US,D,20210323,000000,29.38,29.38,28.13,28.26,390019,0
+TSEM.US,D,20210324,000000,28.65,28.67,27.44,27.6,503145,0
+TSEM.US,D,20210325,000000,27.27,27.858,26.845,27.54,601436,0
+TSEM.US,D,20210326,000000,27.59,28.09,27.46,27.93,773090,0
+TSEM.US,D,20210329,000000,27.65,27.72,27.2,27.32,222199,0
+TSEM.US,D,20210330,000000,27.21,27.93,26.91,27.65,295679,0
+TSEM.US,D,20210331,000000,27.7,28.41,27.7,28.04,605916,0
+TSEM.US,D,20210401,000000,28.5,29,28.39,28.92,471622,0
+TSEM.US,D,20210405,000000,29.87,30.28,29.495,30.13,389938,0
+TSEM.US,D,20210406,000000,30.05,30.24,29.6,29.67,293906,0
+TSEM.US,D,20210407,000000,29.62,30,29.43,29.94,425591,0
+TSEM.US,D,20210408,000000,30.41,30.44,29.82,29.94,312722,0
+TSEM.US,D,20210409,000000,29.83,30.07,29.5701,30.07,232557,0
+TSEM.US,D,20210412,000000,30.2,30.46,30.06,30.29,602838,0
+TSEM.US,D,20210413,000000,30.6,30.6,29.44,29.83,407304,0
+TSEM.US,D,20210414,000000,30,30.24,29.415,29.7,392818,0
+TSEM.US,D,20210415,000000,30.06,30.08,29.7,29.95,281423,0
+TSEM.US,D,20210416,000000,30.01,30.16,29.38,29.43,417986,0
+TSEM.US,D,20210419,000000,29.22,29.32,28.33,28.62,232399,0
+TSEM.US,D,20210420,000000,28.59,28.67,27.9,28.26,240213,0
+TSEM.US,D,20210421,000000,28.31,29.17,28.08,29.15,242005,0
+TSEM.US,D,20210422,000000,29.33,29.37,28.61,28.78,148613,0
+TSEM.US,D,20210423,000000,28.95,29.44,28.72,29.3,295356,0
+TSEM.US,D,20210426,000000,29.27,29.88,29.21,29.6,502479,0
+TSEM.US,D,20210427,000000,29.57,29.57,29.13,29.2,241002,0
+TSEM.US,D,20210428,000000,29.14,29.42,28.95,29.22,205920,0
+TSEM.US,D,20210429,000000,29.47,29.5,28.82,29.3,198940,0
+TSEM.US,D,20210430,000000,28.84,28.95,28.21,28.3,307282,0
+TSEM.US,D,20210503,000000,28.52,28.6,28.1474,28.47,515994,0
+TSEM.US,D,20210504,000000,28.32,28.5,27.47,28.12,347282,0
+TSEM.US,D,20210505,000000,28.38,28.39,27.85,28.04,343117,0
+TSEM.US,D,20210506,000000,28.05,28.17,27.38,27.79,482534,0
+TSEM.US,D,20210507,000000,28.05,28.6,28.01,28.5,427821,0
+TSEM.US,D,20210510,000000,28.27,28.32,27.55,27.62,384763,0
+TSEM.US,D,20210511,000000,26.69,27.82,26.062,27.57,692417,0
+TSEM.US,D,20210512,000000,25.99,26,24.81,25.29,1396567,0
+TSEM.US,D,20210513,000000,26.13,26.3,25.36,25.79,421614,0
+TSEM.US,D,20210514,000000,26.21,26.64,25.81,26.48,250172,0
+TSEM.US,D,20210517,000000,26.04,26.11,25.53,26.03,279268,0
+TSEM.US,D,20210518,000000,26.2,26.55,26,26.2,289094,0
+TSEM.US,D,20210519,000000,25.66,26.69,25.56,26.52,333094,0
+TSEM.US,D,20210520,000000,26.75,27.2225,26.61,27.1,457005,0
+TSEM.US,D,20210521,000000,27.34,27.34,26.91,27.03,195708,0
+TSEM.US,D,20210524,000000,27.25,27.96,27.23,27.54,396413,0
+TSEM.US,D,20210525,000000,27.87,27.87,26.93,27.01,197614,0
+TSEM.US,D,20210526,000000,27.11,27.24,26.975,27.21,310389,0
+TSEM.US,D,20210527,000000,27.31,27.7524,27.31,27.57,219924,0
+TSEM.US,D,20210528,000000,27.68,27.72,27.42,27.47,337030,0
+TSEM.US,D,20210601,000000,27.71,27.77,26.97,27.17,963003,0
+TSEM.US,D,20210602,000000,27.0753,27.3,26.93,27.13,512670,0
+TSEM.US,D,20210603,000000,26.95,26.95,26.38,26.38,272489,0
+TSEM.US,D,20210604,000000,26.58,27.22,26.58,27.16,296049,0
+TSEM.US,D,20210607,000000,27.07,27.09,26.52,26.7,187404,0
+TSEM.US,D,20210608,000000,26.86,26.89,26.35,26.85,227242,0
+TSEM.US,D,20210609,000000,26.87,27,26.72,26.74,472445,0
+TSEM.US,D,20210610,000000,26.71,27.36,26.7,27.27,211589,0
+TSEM.US,D,20210611,000000,27.34,27.62,27.34,27.58,176646,0
+TSEM.US,D,20210614,000000,27.78,28.23,27.72,28.17,461386,0
+TSEM.US,D,20210615,000000,28.16,28.285,27.61,27.8,417826,0
+TSEM.US,D,20210616,000000,27.89,28.1,27.5,27.58,291424,0
+TSEM.US,D,20210617,000000,27.43,27.8,27.23,27.72,570320,0
+TSEM.US,D,20210618,000000,27.33,27.55,26.31,26.61,370880,0
+TSEM.US,D,20210621,000000,26.86,27.18,26.74,27.15,245530,0
+TSEM.US,D,20210622,000000,27.24,27.31,27,27.24,131498,0
+TSEM.US,D,20210623,000000,27.36,27.54,27.23,27.35,130335,0
+TSEM.US,D,20210624,000000,29.44,29.5,28.71,29.05,529439,0
+TSEM.US,D,20210625,000000,29.02,29.185,28.8,29.01,229987,0
+TSEM.US,D,20210628,000000,29.25,29.41,29.09,29.41,155293,0
+TSEM.US,D,20210629,000000,29.39,29.69,29.37,29.62,256399,0
+TSEM.US,D,20210630,000000,29.51,29.67,29.3,29.43,218216,0
+TSEM.US,D,20210701,000000,29.4,29.57,29.3,29.37,230756,0
+TSEM.US,D,20210702,000000,29.57,29.57,29.16,29.5,200223,0
+TSEM.US,D,20210706,000000,29.72,29.755,28.52,28.6,385519,0
+TSEM.US,D,20210707,000000,28.7,28.71,27.12,27.14,566892,0
+TSEM.US,D,20210708,000000,26.61,26.94,25.98,26.58,705546,0
+TSEM.US,D,20210709,000000,26.73,27.35,26.49,27.28,339959,0
+TSEM.US,D,20210712,000000,27.36,27.745,27.26,27.7,183126,0
+TSEM.US,D,20210713,000000,27.58,27.73,27.45,27.52,128292,0
+TSEM.US,D,20210714,000000,27.685,27.96,27.18,27.21,145832,0
+TSEM.US,D,20210715,000000,27.25,27.28,26.44,26.71,228946,0
+TSEM.US,D,20210716,000000,26.93,26.93,26,26.09,157709,0
+TSEM.US,D,20210719,000000,25.61,26.41,25.55,26.17,331829,0
+TSEM.US,D,20210720,000000,26.2,26.91,25.92,26.66,236345,0
+TSEM.US,D,20210721,000000,26.8,27.4,26.8,27.37,113788,0
+TSEM.US,D,20210722,000000,27.24,27.27,26.74,26.84,122142,0
+TSEM.US,D,20210723,000000,26.96,27.07,26.52,27.04,95956,0
+TSEM.US,D,20210726,000000,26.92,27.11,26.59,26.83,136781,0
+TSEM.US,D,20210727,000000,26.68,26.68,25.69,26.2,191478,0
+TSEM.US,D,20210728,000000,26.23,26.8,26.115,26.64,293938,0
+TSEM.US,D,20210729,000000,26.83,27.745,26.81,27.66,209163,0
+TSEM.US,D,20210730,000000,27.46,27.93,27.2,27.85,219518,0
+TSEM.US,D,20210802,000000,29.38,29.89,28.79,29.32,777878,0
+TSEM.US,D,20210803,000000,29.52,29.73,29.15,29.5,857534,0
+TSEM.US,D,20210804,000000,29.6,29.85,29.05,29.25,309569,0
+TSEM.US,D,20210805,000000,29.5,29.62,29.02,29.49,328965,0
+TSEM.US,D,20210806,000000,29.44,29.52,29.09,29.31,155761,0
+TSEM.US,D,20210809,000000,29.45,29.5,28.89,29.42,729156,0
+TSEM.US,D,20210810,000000,29.6,29.65,28.38,28.81,495541,0
+TSEM.US,D,20210811,000000,29.15,29.25,28.4,29.01,457422,0
+TSEM.US,D,20210812,000000,29.21,29.21,28.47,28.52,283669,0
+TSEM.US,D,20210813,000000,28.47,28.66,28.1639,28.52,160565,0
+TSEM.US,D,20210816,000000,28.32,28.39,27.84,28.04,165701,0
+TSEM.US,D,20210817,000000,27.62,27.62,26.89,26.99,321114,0
+TSEM.US,D,20210818,000000,26.97,27.1253,26.79,26.85,358796,0
+TSEM.US,D,20210819,000000,26.7,27.9,26.59,27.48,530178,0
+TSEM.US,D,20210820,000000,27.46,27.96,27.345,27.87,279621,0
+TSEM.US,D,20210823,000000,28.09,28.36,27.82,28.29,571322,0
+TSEM.US,D,20210824,000000,28.37,28.69,28.37,28.65,158341,0
+TSEM.US,D,20210825,000000,28.9,29.09,28.78,29.09,123561,0
+TSEM.US,D,20210826,000000,28.92,29.15,28.76,28.95,164364,0
+TSEM.US,D,20210827,000000,28.94,29.59,28.94,29.47,211682,0
+TSEM.US,D,20210830,000000,29.5,29.6,29.21,29.39,210358,0
+TSEM.US,D,20210831,000000,29.49,29.53,29.16,29.4,189353,0
+TSEM.US,D,20210901,000000,29.61,29.61,29.09,29.1,156529,0
+TSEM.US,D,20210902,000000,29.4,29.4,28.97,29.03,117836,0
+TSEM.US,D,20210903,000000,29.06,29.38,29.03,29.29,74982,0
+TSEM.US,D,20210907,000000,29.37,29.37,29.08,29.14,82702,0
+TSEM.US,D,20210908,000000,29.03,29.075,28.31,28.65,114744,0
+TSEM.US,D,20210909,000000,28.71,29.26,28.71,29.08,204153,0
+TSEM.US,D,20210910,000000,29.28,29.61,29,29.02,149104,0
+TSEM.US,D,20210913,000000,29.49,29.73,29.17,29.31,473212,0
+TSEM.US,D,20210914,000000,29.38,31.8,29.15,31.2,825947,0
+TSEM.US,D,20210915,000000,31.25,31.25,30.19,31,365842,0
+TSEM.US,D,20210916,000000,30.98,31.3,30.5,31.1,279347,0
+TSEM.US,D,20210917,000000,30.795,31.13,30.45,31.09,483396,0
+TSEM.US,D,20210920,000000,30.33,30.47,29.765,30.01,523278,0
+TSEM.US,D,20210921,000000,30.18,30.27,29.68,30.11,268880,0
+TSEM.US,D,20210922,000000,30.15,31.36,30.15,31.24,762179,0
+TSEM.US,D,20210923,000000,31.4,32.6,31.35,32.5,553880,0
+TSEM.US,D,20210924,000000,32.17,32.535,31.9,32.41,161093,0
+TSEM.US,D,20210927,000000,32.34,32.84,32,32.37,163554,0
+TSEM.US,D,20210928,000000,31.84,31.845,31.22,31.28,340505,0
+TSEM.US,D,20210929,000000,31.35,31.35,30.21,30.34,293899,0
+TSEM.US,D,20210930,000000,30.38,30.48,29.73,29.9,297681,0
+TSEM.US,D,20211001,000000,30,30.22,29.45,30.04,148981,0
+TSEM.US,D,20211004,000000,29.72,29.72,28.58,29.09,286471,0
+TSEM.US,D,20211005,000000,29.36,29.44,28.9301,29.29,186808,0
+TSEM.US,D,20211006,000000,29.04,29.11,28.42,29.11,231942,0
+TSEM.US,D,20211007,000000,29.36,29.9,29.36,29.51,269898,0
+TSEM.US,D,20211008,000000,29.63,29.63,29.02,29.21,176987,0
+TSEM.US,D,20211011,000000,29.095,29.67,29.03,29.16,142125,0
+TSEM.US,D,20211012,000000,29.3,29.4,28.4575,28.5,164135,0
+TSEM.US,D,20211013,000000,28.68,28.925,28.555,28.74,170993,0
+TSEM.US,D,20211014,000000,29.29,29.6,29.21,29.54,223812,0
+TSEM.US,D,20211015,000000,29.77,30.44,29.56,30.21,277155,0
+TSEM.US,D,20211018,000000,30.14,30.53,29.91,30.3,287069,0
+TSEM.US,D,20211019,000000,30.37,31.13,30.37,31.06,358487,0
+TSEM.US,D,20211020,000000,30.94,31.57,30.895,31.33,344181,0
+TSEM.US,D,20211021,000000,31.41,31.54,30.94,31.12,218406,0
+TSEM.US,D,20211022,000000,31.02,31.215,30.705,31.11,249180,0
+TSEM.US,D,20211025,000000,31.36,32.66,31.33,32.56,435191,0
+TSEM.US,D,20211026,000000,32.45,32.5296,31.29,31.9,440891,0
+TSEM.US,D,20211027,000000,32.09,32.21,31.37,31.6,389606,0
+TSEM.US,D,20211028,000000,31.96,32.5,31.89,32.05,254600,0
+TSEM.US,D,20211029,000000,31.92,31.93,31.6872,31.87,218595,0
+TSEM.US,D,20211101,000000,32.76,33.41,32.68,33.39,763902,0
+TSEM.US,D,20211102,000000,33.6,34.48,33.59,34.37,524245,0
+TSEM.US,D,20211103,000000,34.34,34.9,33.78,34.09,448487,0
+TSEM.US,D,20211104,000000,34.45,35.18,34.06,34.99,493272,0
+TSEM.US,D,20211105,000000,35.17,36.24,34.88,35.19,750605,0
+TSEM.US,D,20211108,000000,36.7835,37.27,35.18,36.82,766082,0
+TSEM.US,D,20211109,000000,37,37.23,36.33,36.7,397470,0
+TSEM.US,D,20211110,000000,36.3,37.13,35.4,35.92,382830,0
+TSEM.US,D,20211111,000000,36.45,36.97,36.07,36.31,264603,0
+TSEM.US,D,20211112,000000,36.39,36.66,35.9393,36.59,262940,0
+TSEM.US,D,20211115,000000,36.92,37.13,36.46,36.81,241947,0
+TSEM.US,D,20211116,000000,36.82,37.25,36.63,37.04,249429,0
+TSEM.US,D,20211117,000000,37.03,37.135,36.42,36.67,204383,0
+TSEM.US,D,20211118,000000,36.85,36.97,36.06,36.59,214256,0
+TSEM.US,D,20211119,000000,36.51,36.705,36.3,36.37,141244,0
+TSEM.US,D,20211122,000000,36.75,36.93,35.73,36.53,405736,0
+TSEM.US,D,20211123,000000,36.49,36.73,35.4,36.11,265338,0
+TSEM.US,D,20211124,000000,35.53,36.2902,35.36,36,463815,0
+TSEM.US,D,20211126,000000,35.35,35.69,34.51,34.95,215766,0
+TSEM.US,D,20211129,000000,35.45,36.07,35,35.93,254718,0
+TSEM.US,D,20211130,000000,35.73,36.13,34.96,35.48,333325,0
+TSEM.US,D,20211201,000000,36.23,37.4,36.15,36.2,719501,0
+TSEM.US,D,20211202,000000,35.85,37.75,35.68,37.57,685030,0
+TSEM.US,D,20211203,000000,38,38.42,36.64,36.86,542562,0
+TSEM.US,D,20211206,000000,37,38.65,35.96,38.41,985083,0
+TSEM.US,D,20211207,000000,39.71,39.92,38.34,38.5,640773,0
+TSEM.US,D,20211208,000000,38.98,39.37,38.36,38.5,535082,0
+TSEM.US,D,20211209,000000,38.07,38.14,36.94,36.96,419371,0
+TSEM.US,D,20211210,000000,37.3,37.445,36.4,36.91,296027,0
+TSEM.US,D,20211213,000000,37,37.31,36.59,36.78,420507,0
+TSEM.US,D,20211214,000000,36.25,36.73,35.72,36.26,450360,0
+TSEM.US,D,20211215,000000,36.61,38.42,36.08,38.41,695992,0
+TSEM.US,D,20211216,000000,38.6,38.92,36.68,36.84,425414,0
+TSEM.US,D,20211217,000000,36.63,37.015,36.1606,36.52,547492,0
+TSEM.US,D,20211220,000000,36.13,36.41,35.77,36.41,597122,0
+TSEM.US,D,20211221,000000,36.94,37.27,36.32,37.2,436022,0
+TSEM.US,D,20211222,000000,37.18,38.31,37.09,38.28,205287,0
+TSEM.US,D,20211223,000000,38.62,38.95,38.18,38.4,325970,0
+TSEM.US,D,20211227,000000,38.87,39.89,38.87,39.865,206650,0
+TSEM.US,D,20211228,000000,40.31,40.45,39.035,39.22,306883,0
+TSEM.US,D,20211229,000000,39.33,39.59,39.09,39.34,288809,0
+TSEM.US,D,20211230,000000,39.6,40.09,39.121,39.19,180335,0
+TSEM.US,D,20211231,000000,39.24,39.77,39.1339,39.68,116574,0
+TSEM.US,D,20220103,000000,40.2,40.77,39.565,40.22,579914,0
+TSEM.US,D,20220104,000000,40.37,40.57,39.42,40.28,376030,0
+TSEM.US,D,20220105,000000,40.64,41.31,39.55,39.67,1409745,0
+TSEM.US,D,20220106,000000,40.34,40.51,38.75,40.05,743493,0
+TSEM.US,D,20220107,000000,39.87,40.1666,38.621,39.15,564275,0
+TSEM.US,D,20220110,000000,38.45,39.15,37.7,39.1,409815,0
+TSEM.US,D,20220111,000000,38.99,40.64,38.93,40.64,523692,0
+TSEM.US,D,20220112,000000,40.81,41.13,39.44,39.98,589203,0
+TSEM.US,D,20220113,000000,40.58,40.64,39.135,39.57,852964,0
+TSEM.US,D,20220114,000000,39.04,40.279,39.04,40.2,471623,0
+TSEM.US,D,20220118,000000,39.48,39.48,38.38,38.9,568480,0
+TSEM.US,D,20220119,000000,38.96,39.06,37.3001,37.45,580614,0
+TSEM.US,D,20220120,000000,37.63,37.7646,35.9,35.96,384892,0
+TSEM.US,D,20220121,000000,35.65,36.44,35.05,35.26,596227,0
+TSEM.US,D,20220124,000000,34.36,35.98,33.275,35.82,1066890,0
+TSEM.US,D,20220125,000000,34.78,34.89,33.13,33.61,754620,0
+TSEM.US,D,20220126,000000,34.9,35.12,33.62,33.98,688149,0
+TSEM.US,D,20220127,000000,34.36,34.36,31.75,31.83,593692,0
+TSEM.US,D,20220128,000000,32.16,32.91,31.04,32.88,676019,0
+TSEM.US,D,20220131,000000,32.9,34.4,32.9,34.35,581775,0
+TSEM.US,D,20220201,000000,34.7,34.76,33.85,34.42,389112,0
+TSEM.US,D,20220202,000000,35.22,35.5,34.6028,35.22,484629,0
+TSEM.US,D,20220203,000000,34.46,34.64,33.53,33.63,599695,0
+TSEM.US,D,20220204,000000,33.55,34.525,33.36,34.3,246333,0
+TSEM.US,D,20220207,000000,34.77,35.31,34.23,34.6,311946,0
+TSEM.US,D,20220208,000000,34.5,35.31,34.4,35.2,222416,0
+TSEM.US,D,20220209,000000,35.63,36.31,35.31,36.18,316118,0
+TSEM.US,D,20220210,000000,35.15,36.37,35.07,35.24,196571,0
+TSEM.US,D,20220211,000000,35.35,35.68,33.61,33.8,204181,0
+TSEM.US,D,20220214,000000,33.81,34.38,33,33.13,1051288,0
+TSEM.US,D,20220215,000000,46.98,47.47,46.43,47.07,19694188,0
+TSEM.US,D,20220216,000000,47.06,47.5,46.92,47.27,4638682,0
+TSEM.US,D,20220217,000000,47.11,47.25,46.84,46.9,2755946,0
+TSEM.US,D,20220218,000000,47.1,47.15,46.9,46.94,2358631,0
+TSEM.US,D,20220222,000000,46.82,47.01,46.54,46.63,2857291,0
+TSEM.US,D,20220223,000000,47,47.09,46.62,46.79,2684657,0
+TSEM.US,D,20220224,000000,46.14,47.4,46.13,46.94,3035895,0
+TSEM.US,D,20220225,000000,46.97,47.15,46.72,46.86,2125259,0
+TSEM.US,D,20220228,000000,46.66,46.88,46.55,46.85,1640504,0
+TSEM.US,D,20220301,000000,46.71,46.83,46.51,46.66,2233463,0
+TSEM.US,D,20220302,000000,46.66,47.07,46.58,47,1872389,0
+TSEM.US,D,20220303,000000,46.89,47.255,46.77,46.93,1927022,0
+TSEM.US,D,20220304,000000,46.93,47.1,46.84,46.93,1906372,0
+TSEM.US,D,20220307,000000,46.84,46.94,46.64,46.73,1996567,0
+TSEM.US,D,20220308,000000,46.64,47.15,46.61,47,2357126,0
+TSEM.US,D,20220309,000000,47.17,47.32,47,47.3,2444488,0
+TSEM.US,D,20220310,000000,47.1,47.385,47.06,47.29,1110076,0
+TSEM.US,D,20220311,000000,47.37,47.43,47.14,47.15,1241728,0
+TSEM.US,D,20220314,000000,47.15,47.25,46.835,47.14,1623201,0
+TSEM.US,D,20220315,000000,47.15,47.33,47.07,47.22,1214169,0
+TSEM.US,D,20220316,000000,47.55,47.64,47.17,47.59,1575359,0
+TSEM.US,D,20220317,000000,47.56,47.93,47.44,47.93,909761,0
+TSEM.US,D,20220318,000000,47.91,48.44,47.8,48.38,1601709,0
+TSEM.US,D,20220321,000000,48.4,48.42,47.96,48.3,834288,0
+TSEM.US,D,20220322,000000,48.32,49.09,48.16,48.9,789844,0
+TSEM.US,D,20220323,000000,48.86,49.01,48.56,48.57,682057,0
+TSEM.US,D,20220324,000000,48.69,48.94,48.44,48.76,857453,0
+TSEM.US,D,20220325,000000,48.8,48.87,48.5,48.86,1101035,0
+TSEM.US,D,20220328,000000,48.8,48.91,48.43,48.65,1216433,0
+TSEM.US,D,20220329,000000,48.78,48.975,48.61,48.81,697773,0
+TSEM.US,D,20220330,000000,48.75,48.8,48.52,48.55,686624,0
+TSEM.US,D,20220331,000000,48.64,48.68,48.37,48.4,433318,0
+TSEM.US,D,20220401,000000,48.51,48.56,48.32,48.51,582996,0
+TSEM.US,D,20220404,000000,48.59,49.01,48.54,48.9,566083,0
+TSEM.US,D,20220405,000000,48.76,48.76,48.39,48.67,1288459,0
+TSEM.US,D,20220406,000000,48.4,48.6,48.145,48.37,1218234,0
+TSEM.US,D,20220407,000000,48.4,48.71,48.37,48.51,596911,0
+TSEM.US,D,20220408,000000,48.52,48.63,48.4,48.55,751854,0
+TSEM.US,D,20220411,000000,48.43,48.53,48.2,48.21,631353,0
+TSEM.US,D,20220412,000000,48.57,48.64,48.21,48.21,648436,0
+TSEM.US,D,20220413,000000,48.35,48.5,48.315,48.38,629847,0
+TSEM.US,D,20220414,000000,48.39,48.42,48.1,48.13,525191,0
+TSEM.US,D,20220418,000000,48.26,48.38,48.22,48.32,339592,0
+TSEM.US,D,20220419,000000,48.37,48.54,48.29,48.45,312231,0
+TSEM.US,D,20220420,000000,48.8,48.88,48.557,48.62,151568,0
+TSEM.US,D,20220421,000000,48.74,48.92,48.31,48.32,359439,0
+TSEM.US,D,20220422,000000,48.4,48.62,48.28,48.3,441037,0
+TSEM.US,D,20220425,000000,48.4,48.78,48.36,48.77,462320,0
+TSEM.US,D,20220426,000000,48.57,48.66,48.39,48.4,699358,0
+TSEM.US,D,20220427,000000,48.45,48.59,48.29,48.31,594930,0
+TSEM.US,D,20220428,000000,48.5,48.55,48.28,48.33,687709,0
+TSEM.US,D,20220429,000000,48.31,48.41,48.24,48.3,890741,0
+TSEM.US,D,20220502,000000,48.44,48.7,48.3,48.47,412404,0
+TSEM.US,D,20220503,000000,48.58,48.82,48.56,48.67,540408,0
+TSEM.US,D,20220504,000000,48.58,49.13,48.4,49.12,392824,0
+TSEM.US,D,20220505,000000,48.705,49.07,48.605,48.72,475480,0
+TSEM.US,D,20220506,000000,48.61,48.73,48.22,48.4,523526,0
+TSEM.US,D,20220509,000000,48.37,48.57,46.86,47.07,2073673,0
+TSEM.US,D,20220510,000000,47.3,47.55,46.97,47.37,788098,0
+TSEM.US,D,20220511,000000,47.25,47.82,47.03,47.07,873927,0
+TSEM.US,D,20220512,000000,47.09,47.12,46.72,46.9,766554,0
+TSEM.US,D,20220513,000000,47.17,47.47,46.93,47.14,598837,0
+TSEM.US,D,20220516,000000,46.72,47.08,46.24,46.55,807337,0
+TSEM.US,D,20220517,000000,47.3,47.44,46.84,47.03,738430,0
+TSEM.US,D,20220518,000000,47.24,47.33,46.11,46.18,873108,0
+TSEM.US,D,20220519,000000,46.45,46.45,46,46.01,946146,0
+TSEM.US,D,20220520,000000,46.15,46.15,44.83,45.69,1090572,0
+TSEM.US,D,20220523,000000,46.14,46.56,46.02,46.39,775313,0
+TSEM.US,D,20220524,000000,46.25,46.73,45.72,46.44,674805,0
+TSEM.US,D,20220525,000000,46.61,47.01,46.61,47,768752,0
+TSEM.US,D,20220526,000000,47.27,47.795,47,47.45,815124,0
+TSEM.US,D,20220527,000000,47.46,48.35,47.46,48.25,802549,0
+TSEM.US,D,20220531,000000,48.66,49.11,48.01,48.26,1724190,0
+TSEM.US,D,20220601,000000,48.43,48.58,47.67,47.84,1243526,0
+TSEM.US,D,20220602,000000,47.71,48.48,47.71,48.43,391830,0
+TSEM.US,D,20220603,000000,48.08,48.42,48.08,48.37,370382,0
+TSEM.US,D,20220606,000000,48.35,48.68,48,48.13,618155,0
+TSEM.US,D,20220607,000000,48.19,48.46,47.7,47.88,885469,0
+TSEM.US,D,20220608,000000,47.83,47.95,47.63,47.93,394809,0
+TSEM.US,D,20220609,000000,47.82,47.98,47.54,47.6,814238,0
+TSEM.US,D,20220610,000000,47.54,47.62,47.25,47.4,605025,0
+TSEM.US,D,20220613,000000,46.78,46.95,46.4,46.57,1000203,0
+TSEM.US,D,20220614,000000,46.52,46.6275,45.925,46.41,889779,0
+TSEM.US,D,20220615,000000,46.57,47.42,46.41,46.87,659087,0
+TSEM.US,D,20220616,000000,45.99,46.64,45.795,46.53,635188,0
+TSEM.US,D,20220617,000000,46.5,46.8,46.129,46.47,709169,0
+TSEM.US,D,20220621,000000,46.85,46.92,46.56,46.8,526338,0
+TSEM.US,D,20220622,000000,46.7,46.75,46.12,46.6,378413,0
+TSEM.US,D,20220623,000000,46.85,46.87,46.5039,46.66,489103,0
+TSEM.US,D,20220624,000000,46.94,46.94,46.56,46.74,529274,0
+TSEM.US,D,20220627,000000,46.46,46.88,46.3994,46.67,765412,0
+TSEM.US,D,20220628,000000,46.58,46.76,46.51,46.55,347603,0
+TSEM.US,D,20220629,000000,46.53,46.7,46.39,46.6,423056,0
+TSEM.US,D,20220630,000000,46.55,46.56,46.16,46.18,353441,0
+TSEM.US,D,20220701,000000,46.06,46.11,45.57,45.71,487646,0
+TSEM.US,D,20220705,000000,45.82,46.09,45.5,45.85,606535,0
+TSEM.US,D,20220706,000000,45.88,46.05,45.59,45.76,588176,0
+TSEM.US,D,20220707,000000,45.89,46.24,45.8,46.18,315271,0
+TSEM.US,D,20220708,000000,46.16,46.65,46.12,46.42,444531,0
+TSEM.US,D,20220711,000000,46.3,46.4997,46.14,46.29,287398,0
+TSEM.US,D,20220712,000000,46.42,46.47,46.05,46.18,236661,0
+TSEM.US,D,20220713,000000,46.1,46.37,46.01,46.22,386354,0
+TSEM.US,D,20220714,000000,46.15,46.27,45.9,45.94,278892,0
+TSEM.US,D,20220715,000000,46.1,46.66,45.74,46.08,1405666,0
+TSEM.US,D,20220718,000000,45.44,46.13,45.34,45.76,1154349,0
+TSEM.US,D,20220719,000000,45.8,46.21,45.75,45.89,611568,0
+TSEM.US,D,20220720,000000,46.08,46.3,45.89,46.04,600468,0
+TSEM.US,D,20220721,000000,46.23,46.37,46.11,46.3,477655,0
+TSEM.US,D,20220722,000000,46.3,46.39,45.93,45.96,255743,0
+TSEM.US,D,20220725,000000,46.06,46.28,46,46.15,515882,0
+TSEM.US,D,20220726,000000,46.17,46.24,45.94,45.94,238162,0
+TSEM.US,D,20220727,000000,46.42,46.78,46.28,46.74,568692,0
+TSEM.US,D,20220728,000000,46.93,47.37,46.81,47.3,737834,0
+TSEM.US,D,20220729,000000,46.96,47.98,46.96,47.86,1001673,0
+TSEM.US,D,20220801,000000,47.9,47.93,46.82,46.92,754872,0
+TSEM.US,D,20220802,000000,47.07,47.2238,46.86,46.99,458164,0
+TSEM.US,D,20220803,000000,46.86,47.24,46.5,47.11,550124,0
+TSEM.US,D,20220804,000000,47.25,47.76,47.25,47.48,434026,0
+TSEM.US,D,20220805,000000,47.33,47.62,47.22,47.37,205545,0
+TSEM.US,D,20220808,000000,47.56,47.745,47.5,47.64,494714,0
+TSEM.US,D,20220809,000000,47.72,47.75,47.61,47.61,304869,0
+TSEM.US,D,20220810,000000,47.67,47.67,47.1,47.26,389956,0
+TSEM.US,D,20220811,000000,47.35,47.44,47.17,47.2,176948,0
+TSEM.US,D,20220812,000000,47,47.7,46.86,47.65,630572,0
+TSEM.US,D,20220815,000000,47.32,47.81,47.32,47.68,286434,0
+TSEM.US,D,20220816,000000,47.7,47.74,47.3645,47.65,123794,0
+TSEM.US,D,20220817,000000,47.62,47.62,47.2,47.32,277438,0
+TSEM.US,D,20220818,000000,47.39,47.39,46.99,47.06,377024,0
+TSEM.US,D,20220819,000000,47.06,47.22,46.69,46.7,469067,0
+TSEM.US,D,20220822,000000,46.57,46.57,46.17,46.27,374786,0
+TSEM.US,D,20220823,000000,46.25,46.69,46.25,46.37,183848,0
+TSEM.US,D,20220824,000000,46.27,46.56,46.25,46.51,422847,0
+TSEM.US,D,20220825,000000,46.47,46.78,46.395,46.74,257599,0
+TSEM.US,D,20220826,000000,46.64,46.8,46.35,46.5,326106,0
+TSEM.US,D,20220829,000000,46.45,46.72,46.35,46.37,181023,0
+TSEM.US,D,20220830,000000,46.5,46.6,46.315,46.48,667102,0
+TSEM.US,D,20220831,000000,46.54,46.88,46.22,46.39,455513,0
+TSEM.US,D,20220901,000000,46.06,46.09,45.37,45.73,925831,0
+TSEM.US,D,20220902,000000,45.71,46.03,45.43,45.52,421035,0
+TSEM.US,D,20220906,000000,45.2,45.48,45.08,45.18,724578,0
+TSEM.US,D,20220907,000000,45.2,45.6,45.2,45.6,549513,0
+TSEM.US,D,20220908,000000,45.45,45.97,45.28,45.96,492525,0
+TSEM.US,D,20220909,000000,46.05,46.29,45.73,45.9,430320,0
+TSEM.US,D,20220912,000000,45.9,45.9,45.54,45.8,567021,0
+TSEM.US,D,20220913,000000,45.51,45.56,45.18,45.29,428186,0
+TSEM.US,D,20220914,000000,45.18,45.22,45.07,45.15,291320,0
+TSEM.US,D,20220915,000000,45.11,45.2,44.88,45.06,259307,0
+TSEM.US,D,20220916,000000,45.06,45.08,44.97,45.02,278705,0
+TSEM.US,D,20220919,000000,44.36,45.02,44.36,44.81,695559,0
+TSEM.US,D,20220920,000000,44.75,44.83,44.51,44.7,246728,0
+TSEM.US,D,20220921,000000,44.72,45.04,44.51,44.63,541905,0
+TSEM.US,D,20220922,000000,44.55,44.66,44.23,44.31,564416,0
+TSEM.US,D,20220923,000000,44.06,44.34,43.625,43.67,655460,0
+TSEM.US,D,20220926,000000,43.72,43.86,43.05,43.2,720803,0
+TSEM.US,D,20220927,000000,43.36,43.81,43.285,43.35,226481,0
+TSEM.US,D,20220928,000000,43.64,44.892,43.45,44.76,529642,0
+TSEM.US,D,20220929,000000,44.47,44.47,44,44.4,578720,0
+TSEM.US,D,20220930,000000,44.39,44.54,43.9,43.94,305872,0
+TSEM.US,D,20221003,000000,43.8,44.355,43.55,44.32,336819,0
+TSEM.US,D,20221004,000000,44.48,44.48,44.03,44.43,384909,0
+TSEM.US,D,20221005,000000,44.42,44.98,44.3,44.81,258070,0
+TSEM.US,D,20221006,000000,44.81,45,44.66,44.95,308478,0
+TSEM.US,D,20221007,000000,44.83,44.88,44.43,44.8,278714,0
+TSEM.US,D,20221010,000000,44.77,44.85,43.32,43.75,526616,0
+TSEM.US,D,20221011,000000,43.8,43.8901,42.85,43.15,527311,0
+TSEM.US,D,20221012,000000,43.01,43.12,42.55,42.9,781656,0
+TSEM.US,D,20221013,000000,42.34,43.34,42.11,42.89,487056,0
+TSEM.US,D,20221014,000000,42.64,43.08,42.22,43.05,476612,0
+TSEM.US,D,20221017,000000,42.93,43.5,42.93,43.36,351930,0
+TSEM.US,D,20221018,000000,43.26,43.34,42.63,42.72,327377,0
+TSEM.US,D,20221019,000000,42.48,42.8,42.39,42.71,428641,0
+TSEM.US,D,20221020,000000,42.7,43.02,42.51,42.88,257051,0
+TSEM.US,D,20221021,000000,43.05,43.41,42.6,43.31,182001,0
+TSEM.US,D,20221024,000000,43.13,43.23,42.44,42.51,401230,0
+TSEM.US,D,20221025,000000,42.26,42.53,42.2,42.48,500414,0
+TSEM.US,D,20221026,000000,42.51,42.63,42.19,42.52,281876,0
+TSEM.US,D,20221027,000000,42.16,42.74,42.04,42.09,734987,0
+TSEM.US,D,20221028,000000,42.67,42.89,42.57,42.75,261883,0
+TSEM.US,D,20221031,000000,42.62,42.97,42.39,42.76,243934,0
+TSEM.US,D,20221101,000000,43,43.14,42.79,43.02,284080,0
+TSEM.US,D,20221102,000000,42.07,42.1,40.99,41,1588563,0
+TSEM.US,D,20221103,000000,41.04,41.1,39.91,40.25,1109182,0
+TSEM.US,D,20221104,000000,40.88,40.88,39.73,40.12,795833,0
+TSEM.US,D,20221107,000000,40.5,40.65,39.78,39.9,757529,0
+TSEM.US,D,20221108,000000,40.1,40.6855,39.97,40.32,526732,0
+TSEM.US,D,20221109,000000,40.46,40.46,39.935,39.99,606044,0
+TSEM.US,D,20221110,000000,40.6,40.85,40.44,40.84,890720,0
+TSEM.US,D,20221111,000000,40.76,41.26,40.7248,41.07,467571,0
+TSEM.US,D,20221114,000000,42.64,42.6685,42,42.31,951622,0
+TSEM.US,D,20221115,000000,42.87,43.255,42.59,43.24,688626,0
+TSEM.US,D,20221116,000000,43.034,43.16,42.44,42.52,394613,0
+TSEM.US,D,20221117,000000,42.48,43.08,42.2734,43.06,284262,0
+TSEM.US,D,20221118,000000,42.89,43.28,42.81,43.21,199669,0
+TSEM.US,D,20221121,000000,42.99,43.07,42.72,42.9,226603,0
+TSEM.US,D,20221122,000000,42.97,43.55,42.68,43.5,303618,0
+TSEM.US,D,20221123,000000,43.5,44.12,43.5,43.96,446389,0
+TSEM.US,D,20221125,000000,43.86,44.24,43.65,44.15,173920,0
+TSEM.US,D,20221128,000000,43.82,44.05,43.26,43.26,324324,0
+TSEM.US,D,20221129,000000,43.75,44.03,43.75,43.91,794645,0
+TSEM.US,D,20221130,000000,43.65,44.68,43.65,44.57,618187,0
+TSEM.US,D,20221201,000000,44.65,44.76,44.39,44.52,723461,0
+TSEM.US,D,20221202,000000,44.45,44.94,44.45,44.76,514229,0
+TSEM.US,D,20221205,000000,44.69,44.82,44.66,44.75,358364,0
+TSEM.US,D,20221206,000000,44.52,45.08,44.52,44.87,921699,0
+TSEM.US,D,20221207,000000,44.81,44.92,44.69,44.73,317946,0
+TSEM.US,D,20221208,000000,44.64,45.47,44.5,45.27,801745,0
+TSEM.US,D,20221209,000000,45.51,46.375,45.37,45.84,929927,0
+TSEM.US,D,20221212,000000,45.87,46.03,45.72,45.96,275995,0
+TSEM.US,D,20221213,000000,46.5,46.5,45.91,46.38,690962,0
+TSEM.US,D,20221214,000000,46.1,46.38,46.07,46.19,514150,0
+TSEM.US,D,20221215,000000,46.12,46.2,45.82,45.99,525612,0
+TSEM.US,D,20221216,000000,45.95,46.09,45.74,45.78,392923,0
+TSEM.US,D,20221219,000000,45.66,45.73,45.21,45.3,412356,0
+TSEM.US,D,20221220,000000,45.23,45.52,44.98,45.05,338355,0
+TSEM.US,D,20221221,000000,44.77,45.21,44.76,44.89,256632,0
+TSEM.US,D,20221222,000000,44.56,44.785,43.58,44.32,778122,0
+TSEM.US,D,20221223,000000,44.32,44.32,43.74,43.92,403065,0
+TSEM.US,D,20221227,000000,43.65,43.83,43.5,43.71,238080,0
+TSEM.US,D,20221228,000000,43.32,43.63,43.11,43.14,411155,0
+TSEM.US,D,20221229,000000,43.32,43.5,43.19,43.24,443983,0
+TSEM.US,D,20221230,000000,43.14,43.32,43.04,43.2,443931,0
+TSEM.US,D,20230103,000000,43.35,43.35,42.96,43.06,316798,0
+TSEM.US,D,20230104,000000,43.21,43.81,43.06,43.3,471303,0
+TSEM.US,D,20230105,000000,43.21,43.56,43.1232,43.54,305473,0
+TSEM.US,D,20230106,000000,43.77,44.34,43.47,44.2,433251,0
+TSEM.US,D,20230109,000000,44.2,44.4,43.85,44.04,598009,0
+TSEM.US,D,20230110,000000,44.04,44.4,44.02,44.16,456666,0
+TSEM.US,D,20230111,000000,44.11,44.31,43.78,44.06,613560,0
+TSEM.US,D,20230112,000000,43.86,44.11,43.41,43.42,667457,0
+TSEM.US,D,20230113,000000,43.42,43.93,43.4,43.65,862839,0
+TSEM.US,D,20230117,000000,43.65,44,43.64,43.94,282669,0
+TSEM.US,D,20230118,000000,44.38,44.405,43.65,43.76,454925,0
+TSEM.US,D,20230119,000000,43.82,43.82,43.39,43.52,447458,0
+TSEM.US,D,20230120,000000,43.53,43.53,42.73,42.98,683630,0
+TSEM.US,D,20230123,000000,43,43.36,42.94,43.31,294318,0
+TSEM.US,D,20230124,000000,42.88,43.0007,42.76,42.9,238480,0
+TSEM.US,D,20230125,000000,42.64,43.51,42.57,43.36,364280,0
+TSEM.US,D,20230126,000000,43.1,43.18,42.74,42.96,282755,0
+TSEM.US,D,20230127,000000,42.8,43.08,42.78,42.78,477544,0
+TSEM.US,D,20230130,000000,42.23,42.51,41.81,41.92,546843,0
+TSEM.US,D,20230131,000000,41.73,42.05,41.73,41.79,355066,0
+TSEM.US,D,20230201,000000,41.7,41.7,41.04,41.48,691759,0
+TSEM.US,D,20230202,000000,41.3,42.25,41.21,41.86,724216,0
+TSEM.US,D,20230203,000000,41.57,41.86,41.44,41.5,427798,0
+TSEM.US,D,20230206,000000,41.57,41.63,41.31,41.32,351453,0
+TSEM.US,D,20230207,000000,41.36,41.805,41.1507,41.7,538495,0
+TSEM.US,D,20230208,000000,41.66,42.14,41.49,41.59,210097,0
+TSEM.US,D,20230209,000000,41.88,41.91,41.455,41.56,154389,0
+TSEM.US,D,20230210,000000,41.48,41.88,41.4276,41.58,261073,0
+TSEM.US,D,20230213,000000,41.34,41.37,40.71,40.82,687919,0
+TSEM.US,D,20230214,000000,40.72,40.95,40.41,40.64,546650,0
+TSEM.US,D,20230215,000000,40.82,41,40.58,40.6,465697,0
+TSEM.US,D,20230216,000000,40.36,41.5,40.25,40.98,741252,0
+TSEM.US,D,20230217,000000,40.67,41.1,40.65,40.85,497040,0
+TSEM.US,D,20230221,000000,40.48,40.95,40.36,40.78,386030,0
+TSEM.US,D,20230222,000000,41.49,41.499,41.16,41.24,644475,0
+TSEM.US,D,20230223,000000,41.37,41.66,41.12,41.26,409572,0
+TSEM.US,D,20230224,000000,41.15,41.27,40.88,40.89,486966,0
+TSEM.US,D,20230227,000000,40.65,40.82,40.4,40.4,559534,0
+TSEM.US,D,20230228,000000,40.14,40.94,40.14,40.56,874276,0
+TSEM.US,D,20230301,000000,40.56,41.02,40.4,40.49,464833,0
+TSEM.US,D,20230302,000000,40.2,40.5237,40.025,40.32,353343,0
+TSEM.US,D,20230303,000000,40.34,40.5,40.05,40.18,482667,0
+TSEM.US,D,20230306,000000,40.15,40.68,39.89,39.94,288612,0
+TSEM.US,D,20230307,000000,40.02,40.08,39.72,39.86,333831,0
+TSEM.US,D,20230308,000000,40.3,41.1,40.27,40.97,724529,0
+TSEM.US,D,20230309,000000,41.355,41.51,41.15,41.25,788865,0
+TSEM.US,D,20230310,000000,41.25,41.52,40.9238,41.03,465359,0
+TSEM.US,D,20230313,000000,40.75,41.13,40.67,40.85,487287,0
+TSEM.US,D,20230314,000000,40.95,41.15,40.62,41,546720,0
+TSEM.US,D,20230315,000000,40.9,40.9,40.48,40.74,663941,0
+TSEM.US,D,20230316,000000,40.63,40.9899,40.32,40.68,328656,0
+TSEM.US,D,20230317,000000,40.61,40.63,39.91,40.01,411399,0
+TSEM.US,D,20230320,000000,40.34,40.42,40.075,40.29,364203,0
+TSEM.US,D,20230321,000000,40.42,41.05,40.42,40.67,1019113,0
+TSEM.US,D,20230322,000000,41.25,41.38,40.97,41.07,1745934,0
+TSEM.US,D,20230323,000000,41.4,41.75,41.205,41.42,546539,0
+TSEM.US,D,20230324,000000,41.39,41.485,41.01,41.23,299977,0
+TSEM.US,D,20230327,000000,41.5,41.58,41.09,41.1,344036,0
+TSEM.US,D,20230328,000000,41.17,41.32,41.06,41.28,299257,0
+TSEM.US,D,20230329,000000,41.28,42.525,41.28,42.38,960389,0
+TSEM.US,D,20230330,000000,42.38,42.98,42.3,42.36,575614,0
+TSEM.US,D,20230331,000000,42.39,42.48,42,42.47,537637,0
+TSEM.US,D,20230403,000000,42.49,42.79,41.97,42.74,798218,0
+TSEM.US,D,20230404,000000,42.72,42.79,42.34,42.79,715651,0
+TSEM.US,D,20230405,000000,42.8,43.09,42.28,42.45,558908,0
+TSEM.US,D,20230406,000000,42.4,42.4,41.87,42,209294,0
+TSEM.US,D,20230410,000000,42,42,41.785,41.92,211257,0
+TSEM.US,D,20230411,000000,42.2,43.59,42.2,43.47,1365149,0
+TSEM.US,D,20230412,000000,43.59,44.15,43.58,43.87,686302,0
+TSEM.US,D,20230413,000000,43.99,44.9,43.82,44.83,1268847,0
+TSEM.US,D,20230414,000000,44.95,45.615,44.95,45.29,1560925,0
+TSEM.US,D,20230417,000000,45,45.37,44.78,44.8,688284,0
+TSEM.US,D,20230418,000000,44.97,45.06,44.4,44.51,496545,0
+TSEM.US,D,20230419,000000,44.31,44.9,44.16,44.65,611942,0
+TSEM.US,D,20230420,000000,44.95,45,44.59,44.88,617215,0
+TSEM.US,D,20230421,000000,44.99,45.01,44.78,44.8,459865,0
+TSEM.US,D,20230424,000000,45.06,45.16,44.675,44.8,579766,0
+TSEM.US,D,20230425,000000,44.8,44.88,44.22,44.27,477125,0
+TSEM.US,D,20230426,000000,44.35,44.48,43.98,44.04,393400,0
+TSEM.US,D,20230427,000000,44.28,45.87,43.74,45.43,1730464,0
+TSEM.US,D,20230428,000000,45.2,45.39,45,45.005,796954,0
+TSEM.US,D,20230501,000000,45.1,45.25,44.77,44.8,554336,0
+TSEM.US,D,20230502,000000,45,45.15,44.19,44.5,704917,0
+TSEM.US,D,20230503,000000,44.66,44.77,44.34,44.4,483217,0
+TSEM.US,D,20230504,000000,44.61,44.61,43.4,43.64,691071,0
+TSEM.US,D,20230505,000000,43.64,43.92,43.1901,43.34,612969,0
+TSEM.US,D,20230508,000000,43.23,43.31,42.7117,42.79,341987,0
+TSEM.US,D,20230509,000000,42.57,42.75,41.8,41.88,1019793,0
+TSEM.US,D,20230510,000000,42.11,42.11,41.27,41.55,960544,0
+TSEM.US,D,20230511,000000,41.78,42,40.79,41.1,725659,0
+TSEM.US,D,20230512,000000,41.08,41.1,39.275,40.41,1491548,0
+TSEM.US,D,20230515,000000,40.89,41.21,40.51,41.03,1332502,0
+TSEM.US,D,20230516,000000,40.62,40.63,39.975,40.34,1052210,0
+TSEM.US,D,20230517,000000,40.72,40.77,40.04,40.51,1094945,0
+TSEM.US,D,20230518,000000,40.58,41.81,40.58,41.8,683620,0
+TSEM.US,D,20230519,000000,41.58,41.765,41.03,41.48,467159,0
+TSEM.US,D,20230522,000000,41.3,41.71,40.44,40.66,945019,0
+TSEM.US,D,20230523,000000,40.6,40.7,39.75,40.04,691348,0
+TSEM.US,D,20230524,000000,39.65,39.65,37.595,37.82,2310951,0
+TSEM.US,D,20230525,000000,37.85,38.47,37.695,38,739424,0
+TSEM.US,D,20230526,000000,37.98,38.96,37.95,38.93,814425,0
+TSEM.US,D,20230530,000000,39.81,40.468,39.55,40.43,1134344,0
+TSEM.US,D,20230531,000000,40.44,41.67,38.48,39.14,1764940,0
+TSEM.US,D,20230601,000000,39.5,39.68,38.71,38.88,902622,0
+TSEM.US,D,20230602,000000,39,39.2,38.1,38.36,1021015,0
+TSEM.US,D,20230605,000000,38.07,38.74,38.03,38.7,750041,0
+TSEM.US,D,20230606,000000,38.77,38.89,37.79,38.1,930979,0
+TSEM.US,D,20230607,000000,38.35,38.58,37.87,38.47,665506,0
+TSEM.US,D,20230608,000000,38.54,38.64,38.39,38.5,503193,0
+TSEM.US,D,20230609,000000,38.5,39.44,38.01,39.09,1163418,0
+TSEM.US,D,20230612,000000,39.23,39.64,39.02,39.57,582047,0
+TSEM.US,D,20230613,000000,40.05,40.735,39.55,40.25,870918,0
+TSEM.US,D,20230614,000000,40.38,41.11,40.29,41.11,855847,0
+TSEM.US,D,20230615,000000,41.32,41.35,40.87,41.16,394375,0
+TSEM.US,D,20230616,000000,41.23,41.28,40.835,41.17,448315,0
+TSEM.US,D,20230620,000000,40.88,41.0612,40.61,40.85,769715,0
+TSEM.US,D,20230621,000000,40.45,40.54,38.89,39.06,1167320,0
+TSEM.US,D,20230622,000000,38.97,39.265,38.96,39,292511,0
+TSEM.US,D,20230623,000000,38.99,39.03,38.43,38.545,366542,0
+TSEM.US,D,20230626,000000,38.58,38.765,38.37,38.5,297065,0
+TSEM.US,D,20230627,000000,38.63,38.66,37.05,37.735,1018074,0
+TSEM.US,D,20230628,000000,37.09,37.35,36.82,37.29,985707,0
+TSEM.US,D,20230629,000000,37.28,37.44,36.67,37.05,525895,0
+TSEM.US,D,20230630,000000,37.07,38.01,37.01,37.52,597409,0
+TSEM.US,D,20230703,000000,37.25,37.52,37.08,37.24,542245,0
+TSEM.US,D,20230705,000000,37.3,37.3,36.25,36.44,490726,0
+TSEM.US,D,20230706,000000,36.2,36.2,35.57,35.92,435145,0
+TSEM.US,D,20230707,000000,35.99,36.15,35.55,35.57,429861,0
+TSEM.US,D,20230710,000000,35.53,35.725,35.32,35.39,726837,0
+TSEM.US,D,20230711,000000,35.57,36.74,35.365,36.51,1579715,0
+TSEM.US,D,20230712,000000,36.74,37.675,36.68,37.42,1213991,0
+TSEM.US,D,20230713,000000,37.83,38.28,37.14,37.17,928812,0
+TSEM.US,D,20230714,000000,37,37.6,36.91,37.5,1087005,0
+TSEM.US,D,20230717,000000,37.47,38.52,37.45,38.37,788930,0
+TSEM.US,D,20230718,000000,38.64,38.64,37.95,38,673403,0
+TSEM.US,D,20230719,000000,38.16,38.19,37.08,37.64,1255188,0
+TSEM.US,D,20230720,000000,37.62,37.715,36.71,36.81,733462,0
+TSEM.US,D,20230721,000000,36.81,37,35.8,36.35,1274264,0
+TSEM.US,D,20230724,000000,36.45,36.54,34.93,35,1255868,0
+TSEM.US,D,20230725,000000,35,35.73,34.74,34.78,1151732,0
+TSEM.US,D,20230726,000000,38.75,39,35.38,36.74,6319594,0
+TSEM.US,D,20230727,000000,36.53,37.08,35.9,36.11,1344725,0
+TSEM.US,D,20230728,000000,36.21,37.54,36.01,37.21,1756794,0
+TSEM.US,D,20230731,000000,37.22,37.76,36.64,37.75,787840,0
+TSEM.US,D,20230801,000000,37.83,38.17,37.36,37.93,835915,0
+TSEM.US,D,20230802,000000,37.6,37.7,37.12,37.26,588316,0
+TSEM.US,D,20230803,000000,36.91,37.57,36.6703,37.38,554201,0
+TSEM.US,D,20230804,000000,37.24,37.48,36.37,36.72,748822,0
+TSEM.US,D,20230807,000000,37.02,37.06,36.37,36.83,516080,0
+TSEM.US,D,20230808,000000,36.56,36.645,35.67,36.11,701065,0
+TSEM.US,D,20230809,000000,36.31,36.4023,34.82,35,1011035,0
+TSEM.US,D,20230810,000000,35.26,35.3,34.21,34.76,1348667,0
+TSEM.US,D,20230811,000000,34.51,34.51,33.99,34.35,1331617,0
+TSEM.US,D,20230814,000000,34.24,34.39,33.025,33.94,1566487,0
+TSEM.US,D,20230815,000000,32.85,33.95,32.8,33.78,1285276,0
+TSEM.US,D,20230816,000000,29.97,31.33,29.8,30.17,11830671,0
+TSEM.US,D,20230817,000000,30.26,31.1,29.92,30.48,2955243,0
+TSEM.US,D,20230818,000000,30.37,31.02,30.24,30.63,1633021,0
+TSEM.US,D,20230821,000000,30.84,31.15,30.51,30.95,1906998,0
+TSEM.US,D,20230822,000000,30.86,30.98,30.155,30.35,1229195,0
+TSEM.US,D,20230823,000000,30,30.43,29.4,29.86,2059149,0
+TSEM.US,D,20230824,000000,29.75,29.79,28.31,28.34,2613392,0
+TSEM.US,D,20230825,000000,28.34,28.69,28.11,28.66,1813767,0
+TSEM.US,D,20230828,000000,28.51,28.51,27.84,28.11,1638905,0
+TSEM.US,D,20230829,000000,27.51,28.76,27.33,28.53,2276251,0
+TSEM.US,D,20230830,000000,28.51,29.52,28.31,29.03,1326224,0
+TSEM.US,D,20230831,000000,29.43,29.92,29.22,29.7,2143989,0
+TSEM.US,D,20230901,000000,29.82,30,29.6,29.955,807267,0
+TSEM.US,D,20230905,000000,30.5,30.975,29.32,29.43,2299459,0
+TSEM.US,D,20230906,000000,29.45,29.5,28.68,28.83,996065,0
+TSEM.US,D,20230907,000000,28.77,28.785,28.27,28.625,712172,0
+TSEM.US,D,20230908,000000,28.6,28.74,28.07,28.2,714907,0
+TSEM.US,D,20230911,000000,28.38,28.49,28.03,28.2,582227,0
+TSEM.US,D,20230912,000000,28,28.35,27.95,28.01,646425,0
+TSEM.US,D,20230913,000000,28.07,28.355,27.88,28.06,933092,0
+TSEM.US,D,20230914,000000,28.23,28.37,27.85,27.97,760237,0
+TSEM.US,D,20230915,000000,27.97,28,26.69,26.75,855326,0
+TSEM.US,D,20230918,000000,26.56,26.75,26.288,26.61,1044135,0
+TSEM.US,D,20230919,000000,26.64,26.85,26.32,26.49,876134,0
+TSEM.US,D,20230920,000000,26.52,26.6899,25.84,25.87,889031,0
+TSEM.US,D,20230921,000000,25.5,25.77,25.19,25.21,735730,0
+TSEM.US,D,20230922,000000,25.03,25.47,24.86,25.3,1080696,0
+TSEM.US,D,20230925,000000,25.06,25.24,24.8,25.21,1016801,0
+TSEM.US,D,20230926,000000,25.04,25.125,24.24,24.41,1330244,0
+TSEM.US,D,20230927,000000,24.51,24.77,24.23,24.55,727000,0
+TSEM.US,D,20230928,000000,24.46,24.91,24.15,24.71,672959,0
+TSEM.US,D,20230929,000000,24.82,24.89,24.38,24.56,459794,0
+TSEM.US,D,20231002,000000,24.65,24.75,24.12,24.42,872312,0
+TSEM.US,D,20231003,000000,24.1,24.2599,23.425,23.74,775090,0
+TSEM.US,D,20231004,000000,23.58,23.94,23.17,23.92,975470,0
+TSEM.US,D,20231005,000000,23.75,24.18,23.68,24.09,622066,0
+TSEM.US,D,20231006,000000,24.1,24.84,23.91,24.51,644411,0
+TSEM.US,D,20231009,000000,23.476,23.75,22.73,22.89,1954002,0
+TSEM.US,D,20231010,000000,23,23.71,22.93,23.24,543032,0
+TSEM.US,D,20231011,000000,23.04,23.47,22.55,22.87,891668,0
+TSEM.US,D,20231012,000000,22.75,22.84,22.26,22.46,792133,0
+TSEM.US,D,20231013,000000,22.5,22.515,21.74,21.98,753672,0
+TSEM.US,D,20231016,000000,21.84,22.31,21.81,21.91,1156223,0
+TSEM.US,D,20231017,000000,21.51,22.38,21.43,21.98,992233,0
+TSEM.US,D,20231018,000000,21.84,22.88,21.52,22.34,1152630,0
+TSEM.US,D,20231019,000000,22.51,22.83,21.99,22.17,1038553,0
+TSEM.US,D,20231020,000000,22.12,22.12,21.45,21.96,1111254,0
+TSEM.US,D,20231023,000000,22.49,22.93,22.13,22.66,1309224,0
+TSEM.US,D,20231024,000000,22.92,23.58,22.74,23.34,1013203,0
+TSEM.US,D,20231025,000000,23.3,23.69,22.96,23.51,926063,0
+TSEM.US,D,20231026,000000,23.75,23.83,23.11,23.23,626579,0
+TSEM.US,D,20231027,000000,23.32,23.49,23.13,23.22,693699,0
+TSEM.US,D,20231030,000000,23.28,23.45,22.65,23,846436,0
+TSEM.US,D,20231031,000000,22.91,23.19,22.73,23.02,640816,0
+TSEM.US,D,20231101,000000,23.05,23.2,22.58,23.01,703677,0
+TSEM.US,D,20231102,000000,23.28,23.51,22.86,23.43,1120433,0
+TSEM.US,D,20231103,000000,23.53,24.44,23.53,24.02,892644,0
+TSEM.US,D,20231106,000000,24.18,24.26,23.92,24.04,432367,0
+TSEM.US,D,20231107,000000,24.06,24.455,23.935,24.19,665344,0
+TSEM.US,D,20231108,000000,24.11,24.57,24.01,24.56,804141,0
+TSEM.US,D,20231109,000000,24.5,24.835,24.13,24.2,1075823,0
+TSEM.US,D,20231110,000000,24.34,25,24.23,24.53,1437140,0
+TSEM.US,D,20231113,000000,22.7,25.65,22.3,25.48,3937579,0
+TSEM.US,D,20231114,000000,26.05,26.72,26.035,26.69,1832510,0
+TSEM.US,D,20231115,000000,27,27.6975,26.91,27.19,1381183,0
+TSEM.US,D,20231116,000000,26.87,27.13,26.62,27.06,923600,0
+TSEM.US,D,20231117,000000,27.38,27.38,26.86,27.25,839219,0
+TSEM.US,D,20231120,000000,27.55,28,27.47,27.82,663492,0
+TSEM.US,D,20231121,000000,27.78,27.81,27.22,27.57,545045,0
+TSEM.US,D,20231122,000000,27.94,28.08,27.82,28,685253,0
+TSEM.US,D,20231124,000000,28,28.16,27.94,28.16,204780,0
+TSEM.US,D,20231127,000000,27.9,27.99,27.13,27.2,752530,0
+TSEM.US,D,20231128,000000,27.25,27.69,27.135,27.41,1191381,0
+TSEM.US,D,20231129,000000,27.62,28.24,27.62,27.86,815346,0
+TSEM.US,D,20231130,000000,27.7,27.71,27.15,27.38,654370,0
+TSEM.US,D,20231201,000000,27.3,27.67,27.11,27.64,616714,0
+TSEM.US,D,20231204,000000,27.64,27.68,27.16,27.56,585539,0
+TSEM.US,D,20231205,000000,27.41,27.58,27.15,27.44,685630,0
+TSEM.US,D,20231206,000000,27.47,28.5,27.38,27.99,817951,0
+TSEM.US,D,20231207,000000,28.23,28.5,27.99,28.5,636527,0
+TSEM.US,D,20231208,000000,28.5,28.6,28.01,28.4,719424,0
+TSEM.US,D,20231211,000000,28.22,29.3,28.177,29.09,901343,0
+TSEM.US,D,20231212,000000,28.99,29.86,28.925,29.67,1129693,0
+TSEM.US,D,20231213,000000,29.61,30.11,29.555,30.01,1666522,0
+TSEM.US,D,20231214,000000,30.31,31.17,30.15,30.49,1404664,0
+TSEM.US,D,20231215,000000,30.7,31.055,30.19,30.29,956248,0
+TSEM.US,D,20231218,000000,30.01,30.2,29.82,29.95,718803,0
+TSEM.US,D,20231219,000000,29.96,30.6,29.95,30.51,622490,0
+TSEM.US,D,20231220,000000,30.37,30.82,30.0101,30.05,597616,0
+TSEM.US,D,20231221,000000,30.4,30.65,30.17,30.64,569030,0
+TSEM.US,D,20231222,000000,30.65,30.83,30.08,30.27,318008,0
+TSEM.US,D,20231226,000000,30.05,30.22,29.75,29.91,638460,0
+TSEM.US,D,20231227,000000,30.15,30.51,30.03,30.37,423729,0
+TSEM.US,D,20231228,000000,30.49,30.6,30.32,30.5,413297,0
+TSEM.US,D,20231229,000000,30.49,30.75,30.2,30.52,449037,0
+TSEM.US,D,20240102,000000,30.53,30.66,30.095,30.29,1172245,0
+TSEM.US,D,20240103,000000,30.24,30.825,30.22,30.49,913554,0
+TSEM.US,D,20240104,000000,30.14,30.575,29.68,29.73,661350,0
+TSEM.US,D,20240105,000000,29.5,29.91,29.33,29.47,368508,0
+TSEM.US,D,20240108,000000,29.52,29.94,29.4679,29.91,392874,0
+TSEM.US,D,20240109,000000,29.74,30.28,29.74,30.09,373569,0
+TSEM.US,D,20240110,000000,30.14,30.18,29.62,29.8,380194,0
+TSEM.US,D,20240111,000000,29.8,30.09,29.34,29.46,532875,0
+TSEM.US,D,20240112,000000,29.46,29.7,28.9,29.14,335217,0
+TSEM.US,D,20240116,000000,29.16,29.16,28.16,28.3,725002,0
+TSEM.US,D,20240117,000000,28.27,28.975,28.02,28.86,496083,0
+TSEM.US,D,20240118,000000,29.2,29.73,29.17,29.39,623974,0
+TSEM.US,D,20240119,000000,29.39,30.1275,29.368,29.88,447867,0
+TSEM.US,D,20240122,000000,29.99,30.6,29.92,30.46,503248,0
+TSEM.US,D,20240123,000000,30.44,30.74,30.31,30.57,414302,0
+TSEM.US,D,20240124,000000,30.71,30.71,29.83,29.95,480347,0
+TSEM.US,D,20240125,000000,29.94,29.98,28.86,28.99,635292,0
+TSEM.US,D,20240126,000000,28.56,29.34,28.46,28.96,755898,0
+TSEM.US,D,20240129,000000,29.07,29.63,29,29.33,945611,0
+TSEM.US,D,20240130,000000,29.2,29.25,28.9086,28.95,542224,0
+TSEM.US,D,20240131,000000,28.8,29.305,28.76,28.85,624805,0
+TSEM.US,D,20240201,000000,28.77,28.85,28.11,28.68,649443,0
+TSEM.US,D,20240202,000000,28.65,29.08,28.51,28.68,494893,0
+TSEM.US,D,20240205,000000,28.54,28.66,28.13,28.55,528937,0
+TSEM.US,D,20240206,000000,28.4,28.93,28.11,28.9,394915,0
+TSEM.US,D,20240207,000000,29.02,29.38,28.922,29.25,838810,0
+TSEM.US,D,20240208,000000,29.23,29.65,29.07,29.46,559131,0
+TSEM.US,D,20240209,000000,29.62,29.7778,29.07,29.41,594694,0
+TSEM.US,D,20240212,000000,29.76,30.465,29.72,30.09,859624,0
+TSEM.US,D,20240213,000000,29,29.16,28.37,28.63,1169986,0
+TSEM.US,D,20240214,000000,29.66,32.51,29.62,31.88,3175845,0
+TSEM.US,D,20240215,000000,32.82,33.25,32.2085,32.87,2331351,0
+TSEM.US,D,20240216,000000,33,34.5,32.63,33.72,1446005,0
+TSEM.US,D,20240220,000000,34.05,34.5,33.75,33.92,906544,0
+TSEM.US,D,20240221,000000,33.65,33.71,32.74,33.31,785614,0
+TSEM.US,D,20240222,000000,34.71,34.74,33.475,33.52,763117,0
+TSEM.US,D,20240223,000000,33.45,33.69,32.24,33.27,755291,0
+TSEM.US,D,20240226,000000,33.87,34.18,33.54,33.59,799642,0
+TSEM.US,D,20240227,000000,33.72,33.72,33.01,33.29,1502052,0
+TSEM.US,D,20240228,000000,33.46,33.49,32.57,32.67,770210,0
+TSEM.US,D,20240229,000000,32.86,33.29,32.75,32.88,639083,0
+TSEM.US,D,20240301,000000,33.1,33.89,32.93,33.62,631825,0
+TSEM.US,D,20240304,000000,33.68,34.2,33.18,33.5,838156,0
+TSEM.US,D,20240305,000000,33.36,33.4282,32.495,32.87,363515,0
+TSEM.US,D,20240306,000000,33.34,33.625,32.545,32.63,363505,0
+TSEM.US,D,20240307,000000,32.69,33.55,32.69,33.07,311130,0
+TSEM.US,D,20240308,000000,33.11,33.355,32.12,32.31,596808,0
+TSEM.US,D,20240311,000000,31.5,31.95,31.18,31.39,560796,0
+TSEM.US,D,20240312,000000,31.5,31.93,31.3201,31.68,382868,0
+TSEM.US,D,20240313,000000,31.5,31.72,30.88,31.06,786550,0
+TSEM.US,D,20240314,000000,30.99,31.04,30.48,30.94,411567,0
+TSEM.US,D,20240315,000000,30.7,31.225,30.67,30.98,342070,0
+TSEM.US,D,20240318,000000,31.28,32.5,31.28,32.47,662319,0
+TSEM.US,D,20240319,000000,32.41,33.19,32.02,32.81,714605,0
+TSEM.US,D,20240320,000000,32.79,33.45,32.75,33.28,709447,0
+TSEM.US,D,20240321,000000,33.95,34.193,33.35,33.36,436759,0
+TSEM.US,D,20240322,000000,33.24,33.24,32.76,32.97,436326,0
+TSEM.US,D,20240325,000000,33,33.25,32.81,32.905,442984,0
+TSEM.US,D,20240326,000000,33.14,33.148,32.665,32.72,544883,0
+TSEM.US,D,20240327,000000,33,33.13,32.78,32.99,317436,0
+TSEM.US,D,20240328,000000,32.99,33.585,32.74,33.45,460284,0
+TSEM.US,D,20240401,000000,33.65,34.09,32.91,33.1,522410,0
+TSEM.US,D,20240402,000000,32.81,33.2,32.46,33,562817,0
+TSEM.US,D,20240403,000000,32.52,33.47,32.3801,32.81,357831,0
+TSEM.US,D,20240404,000000,32.8,33.755,32.63,32.85,611487,0
+TSEM.US,D,20240405,000000,32.9,33,32.28,32.64,345056,0
+TSEM.US,D,20240408,000000,33.26,33.78,33.08,33.51,416215,0
+TSEM.US,D,20240409,000000,34.05,34.58,33.99,34.48,860617,0
+TSEM.US,D,20240410,000000,34.03,34.59,33.61,33.83,652887,0
+TSEM.US,D,20240411,000000,33.91,33.91,32.44,33.3,532605,0
+TSEM.US,D,20240412,000000,32.87,32.87,31.335,31.58,702881,0
+TSEM.US,D,20240415,000000,32.01,32.02,30.74,31.03,567147,0
+TSEM.US,D,20240416,000000,31.2,32.09,31.0681,31.8,347098,0
+TSEM.US,D,20240417,000000,31.88,32.03,30.91,31.59,596119,0
+TSEM.US,D,20240418,000000,31.7,31.75,30.81,31.15,502941,0
+TSEM.US,D,20240419,000000,31.01,31.53,30.79,31,392479,0
+TSEM.US,D,20240422,000000,31.18,31.95,31.13,31.94,395519,0
+TSEM.US,D,20240423,000000,31.92,32.33,31.57,31.75,549367,0
+TSEM.US,D,20240424,000000,32.19,32.39,31.36,31.73,281745,0
+TSEM.US,D,20240425,000000,31.5,32.35,31.19,32.17,254133,0
+TSEM.US,D,20240426,000000,32.15,32.53,32.04,32.36,189410,0
+TSEM.US,D,20240429,000000,32.45,32.76,32.16,32.66,262977,0
+TSEM.US,D,20240430,000000,32.41,32.94,32.3947,32.87,279399,0
+TSEM.US,D,20240501,000000,32.72,33.15,31.78,32.31,405068,0
+TSEM.US,D,20240502,000000,32.63,32.85,31.9975,32.49,639553,0
+TSEM.US,D,20240503,000000,33.05,33.15,32.73,33.04,232687,0
+TSEM.US,D,20240506,000000,33.06,33.82,33.03,33.81,382140,0
+TSEM.US,D,20240507,000000,34.23,34.94,34.01,34.67,574028,0
+TSEM.US,D,20240508,000000,34.24,34.82,34.205,34.25,681949,0
+TSEM.US,D,20240509,000000,35.67,36.59,35.51,36.44,917475,0
+TSEM.US,D,20240510,000000,37.16,37.46,36.2325,36.71,498869,0
+TSEM.US,D,20240513,000000,36.61,37.07,36.31,36.48,286625,0
+TSEM.US,D,20240514,000000,36.65,37.09,36.33,36.95,321839,0
+TSEM.US,D,20240515,000000,36.98,37.07,36.43,36.75,325455,0
+TSEM.US,D,20240516,000000,36.34,37.14,36.28,36.97,425124,0
+TSEM.US,D,20240517,000000,37.18,37.195,36.53,36.71,282582,0
+TSEM.US,D,20240520,000000,36.5,37.14,36.45,36.99,428604,0
+TSEM.US,D,20240521,000000,36.47,37,35.95,36.81,541210,0
+TSEM.US,D,20240522,000000,37.2,37.99,37.1,37.62,419734,0
+TSEM.US,D,20240523,000000,37.87,37.87,36.46,36.81,342560,0
+TSEM.US,D,20240524,000000,37.06,37.69,37.02,37.66,327051,0
+TSEM.US,D,20240528,000000,37.76,38.31,37.67,37.85,288959,0
+TSEM.US,D,20240529,000000,37.5,37.785,37.045,37.19,218281,0
+TSEM.US,D,20240530,000000,37.02,37.67,36.95,37.5,251699,0
+TSEM.US,D,20240531,000000,37.59,37.7,36.94,37.54,413534,0
+TSEM.US,D,20240603,000000,37.92,38.18,37.175,37.61,417896,0
+TSEM.US,D,20240604,000000,37.27,37.32,36.53,36.72,295790,0
+TSEM.US,D,20240605,000000,36.81,37.64,36.62,37.52,370278,0
+TSEM.US,D,20240606,000000,37.42,38.02,37.42,37.93,312489,0
+TSEM.US,D,20240607,000000,37.56,37.7199,37.125,37.3,303585,0
+TSEM.US,D,20240610,000000,37.28,38.54,37.26,38.5,433257,0
+TSEM.US,D,20240611,000000,38.48,38.81,37.82,38.76,284631,0
+TSEM.US,D,20240612,000000,39.15,39.3599,38.723,38.95,259630,0
+TSEM.US,D,20240613,000000,38.75,39,38.41,38.64,394955,0
+TSEM.US,D,20240614,000000,38.43,38.73,38.08,38.64,235220,0
+TSEM.US,D,20240617,000000,38.47,39.37,38.2101,39.06,458956,0
+TSEM.US,D,20240618,000000,39.13,40.5999,39.09,39.65,679001,0
+TSEM.US,D,20240620,000000,39.12,39.43,38.53,39.12,796420,0
+TSEM.US,D,20240621,000000,38.91,39.56,38.89,39.07,416016,0
+TSEM.US,D,20240624,000000,38.73,39.035,38.18,38.28,431584,0
+TSEM.US,D,20240625,000000,38.11,38.61,37.76,38.39,467288,0
+TSEM.US,D,20240626,000000,38.32,38.89,38.24,38.83,440531,0
+TSEM.US,D,20240627,000000,38.7,39.04,38.38,38.55,378195,0
+TSEM.US,D,20240628,000000,39.08,39.78,39.08,39.31,420026,0
+TSEM.US,D,20240701,000000,39.31,39.8,39.2,39.67,279917,0
+TSEM.US,D,20240702,000000,39.59,39.98,39.35,39.35,216579,0
+TSEM.US,D,20240703,000000,39.37,39.67,39.03,39.47,217512,0
+TSEM.US,D,20240705,000000,39.8,40.44,39.39,40.245,397907,0
+TSEM.US,D,20240708,000000,40.5,41.66,40.44,41.02,417622,0
+TSEM.US,D,20240709,000000,41.28,41.51,40.57,40.62,392156,0
+TSEM.US,D,20240710,000000,40.68,41.2345,40.52,40.81,309815,0
+TSEM.US,D,20240711,000000,40.92,41.11,40.09,40.73,581853,0
+TSEM.US,D,20240712,000000,40.8,42.1,40.7,41.715,393218,0
+TSEM.US,D,20240715,000000,41.83,42.49,41.61,41.98,371897,0
+TSEM.US,D,20240716,000000,41.92,42.12,41.55,41.75,471692,0
+TSEM.US,D,20240717,000000,40.63,41.95,40.06,40.94,1100534,0
+TSEM.US,D,20240718,000000,40.97,41.05,39.87,40.68,720050,0
+TSEM.US,D,20240719,000000,40.5,40.81,40.03,40.6,453981,0
+TSEM.US,D,20240722,000000,40.61,41.34,40.15,41.27,483983,0
+TSEM.US,D,20240723,000000,40.87,41.53,40.84,41.285,435080,0
+TSEM.US,D,20240724,000000,39.26,44.18,37.89,43.03,2193647,0
+TSEM.US,D,20240725,000000,42.97,43.11,41.72,41.72,663533,0
+TSEM.US,D,20240726,000000,41.75,43.22,41.75,42.88,545560,0
+TSEM.US,D,20240729,000000,42.55,42.84,41.85,41.87,683679,0
+TSEM.US,D,20240730,000000,41.99,42.22,40.55,40.65,391139,0
+TSEM.US,D,20240731,000000,41.31,41.32,40.4,40.8,682307,0
+TSEM.US,D,20240801,000000,40.26,40.76,38.97,39.19,470286,0
+TSEM.US,D,20240802,000000,38.39,38.39,37.43,37.48,394561,0
+TSEM.US,D,20240805,000000,35.31,36.69,35.1622,36.25,664443,0
+TSEM.US,D,20240806,000000,36.47,37.6,36.46,37.19,466750,0
+TSEM.US,D,20240807,000000,37.99,38.46,36.83,37.01,547706,0
+TSEM.US,D,20240808,000000,37.68,38.47,37.23,38.19,223142,0
+TSEM.US,D,20240809,000000,38.18,38.5199,36.76,37.9,127861,0
+TSEM.US,D,20240812,000000,37.64,38.26,37.25,38.07,257646,0
+TSEM.US,D,20240813,000000,38.51,38.98,38.28,38.71,219796,0
+TSEM.US,D,20240814,000000,38.8,39.25,38.32,38.98,186336,0
+TSEM.US,D,20240815,000000,39.69,40.65,39.68,40.19,252972,0
+TSEM.US,D,20240816,000000,39.83,40.38,39.6401,40.01,209853,0
+TSEM.US,D,20240819,000000,39.8,40.43,39.695,40.36,234016,0
+TSEM.US,D,20240820,000000,40.18,41.18,39.875,41.06,445813,0
+TSEM.US,D,20240821,000000,40.75,41.1,40.45,40.96,432004,0
+TSEM.US,D,20240822,000000,40.8,41.67,40.31,40.35,383484,0
+TSEM.US,D,20240823,000000,40.91,41.57,40.91,41.43,428230,0
+TSEM.US,D,20240826,000000,41.5,41.89,41.26,41.79,341671,0
+TSEM.US,D,20240827,000000,41.79,43.05,41.55,42.78,422068,0
+TSEM.US,D,20240828,000000,43.05,43.86,42.545,42.89,767519,0
+TSEM.US,D,20240829,000000,43.02,44.29,43.02,43.61,462689,0
+TSEM.US,D,20240830,000000,44.05,44.575,43.795,44.19,561112,0
+TSEM.US,D,20240903,000000,43.69,43.8282,41.31,41.34,460944,0
+TSEM.US,D,20240904,000000,40.81,41.56,40.5725,41.04,1056860,0
+TSEM.US,D,20240905,000000,40.83,42,40.83,41.32,462203,0
+TSEM.US,D,20240906,000000,43.13,43.13,40.27,40.56,442253,0
+TSEM.US,D,20240909,000000,40.83,41.19,40.535,40.65,235032,0
+TSEM.US,D,20240910,000000,41,41,40.08,40.82,299163,0
+TSEM.US,D,20240911,000000,40.95,42.46,40.785,42.39,346821,0
+TSEM.US,D,20240912,000000,42.43,42.445,41.55,41.97,207603,0
+TSEM.US,D,20240913,000000,41.97,42.89,41.97,42.85,218928,0
+TSEM.US,D,20240916,000000,42.44,42.44,41.31,41.62,271814,0
+TSEM.US,D,20240917,000000,41.48,42.02,41.19,41.47,270358,0
+TSEM.US,D,20240918,000000,41.47,41.48,40.47,40.55,226164,0
+TSEM.US,D,20240919,000000,41.075,41.805,40.74,41.62,332374,0
+TSEM.US,D,20240920,000000,41.17,42.589,41.1,42.31,410286,0
+TSEM.US,D,20240923,000000,42.6,42.9624,41.89,42.18,233783,0
+TSEM.US,D,20240924,000000,42.69,43.29,42.4,43.19,275811,0
+TSEM.US,D,20240925,000000,43.01,43.11,42.53,42.82,143509,0
+TSEM.US,D,20240926,000000,44.14,44.23,43.37,43.72,298357,0
+TSEM.US,D,20240927,000000,43.92,44.11,43.21,43.91,358590,0
+TSEM.US,D,20240930,000000,44.27,44.59,43.97,44.26,406103,0
+TSEM.US,D,20241001,000000,44.09,44.2522,42.68,43.08,430192,0
+TSEM.US,D,20241002,000000,43.24,44.2,43.01,44.1,455586,0
+TSEM.US,D,20241003,000000,44.03,45,43.9,44.31,467848,0
+TSEM.US,D,20241004,000000,44.84,44.84,43.38,44.3,245855,0
+TSEM.US,D,20241007,000000,44.16,44.5112,43.7901,44.3,175754,0
+TSEM.US,D,20241008,000000,44.1,44.89,43.95,44.68,197928,0
+TSEM.US,D,20241009,000000,44.68,45.57,44.57,45.21,393992,0
+TSEM.US,D,20241010,000000,44.92,45.63,44.79,45.53,282122,0
+TSEM.US,D,20241011,000000,45.4,46.27,45.4,45.82,242739,0
+TSEM.US,D,20241014,000000,46.05,46.535,45.61,46.03,453953,0
+TSEM.US,D,20241015,000000,46.2,46.485,44.36,44.47,641721,0
+TSEM.US,D,20241016,000000,44.86,44.86,43.3912,43.79,464916,0
+TSEM.US,D,20241017,000000,44.6,44.67,43.59,43.82,388561,0
+TSEM.US,D,20241018,000000,43.89,44.13,43.39,43.97,335881,0
+TSEM.US,D,20241021,000000,44.67,45.46,44.37,45.26,452023,0
+TSEM.US,D,20241022,000000,45.24,45.48,44.955,45.41,166661,0
+TSEM.US,D,20241023,000000,45.5,45.5,43.8446,44.05,224472,0
+TSEM.US,D,20241024,000000,44.5,44.578,43.965,44.22,139137,0
+TSEM.US,D,20241025,000000,44.26,45.64,44.25,44.77,301838,0
+TSEM.US,D,20241028,000000,45.035,45.43,44.82,45.17,287561,0
+TSEM.US,D,20241029,000000,45.15,45.27,44.605,44.86,278548,0
+TSEM.US,D,20241030,000000,44.48,44.57,42.72,43.3,849404,0
+TSEM.US,D,20241031,000000,43,43.1199,41.54,41.96,366058,0
+TSEM.US,D,20241101,000000,41.96,42.64,41.59,41.94,375670,0
+TSEM.US,D,20241104,000000,41.86,42.01,40.87,41.03,273990,0
+TSEM.US,D,20241105,000000,40.94,42.54,40.8901,41.735,572343,0
+TSEM.US,D,20241106,000000,42.5,43.775,42.4,43.42,393839,0
+TSEM.US,D,20241107,000000,43.4,43.98,43.07,43.405,461328,0
+TSEM.US,D,20241108,000000,43.09,46.5,43.09,45.88,995345,0
+TSEM.US,D,20241111,000000,46.2,48.1,46.2,46.64,1021943,0
+TSEM.US,D,20241112,000000,46.27,46.36,42.83,43.1,1444182,0
+TSEM.US,D,20241113,000000,46.78,50.251,46.2,48.42,2449385,0
+TSEM.US,D,20241114,000000,48.14,49.03,45.95,46.3,1155328,0
+TSEM.US,D,20241115,000000,45.59,45.85,44.17,44.55,1185781,0
+TSEM.US,D,20241118,000000,44.47,45.935,44.37,45.66,675169,0
+TSEM.US,D,20241119,000000,45.19,47.37,44.86,46.76,960591,0
+TSEM.US,D,20241120,000000,46.55,46.92,45.77,46.65,802880,0
+TSEM.US,D,20241121,000000,46.8,47.9,46.36,47.81,522250,0
+TSEM.US,D,20241122,000000,47.75,48.53,47.425,47.83,357367,0
+TSEM.US,D,20241125,000000,48.27,48.94,47.22,47.84,500485,0
+TSEM.US,D,20241126,000000,48.08,48.61,47.53,48.15,560429,0
+TSEM.US,D,20241127,000000,48.05,48.085,46.855,47.36,489411,0
+TSEM.US,D,20241129,000000,46.74,47.46,46.5,47.13,369493,0
+TSEM.US,D,20241202,000000,46.96,48.18,46.96,47.87,323525,0
+TSEM.US,D,20241203,000000,47.87,49.05,47.8,48.95,378084,0
+TSEM.US,D,20241204,000000,49.19,49.99,49.19,49.59,543114,0
+TSEM.US,D,20241205,000000,49.84,50.6599,49.46,49.53,447965,0
+TSEM.US,D,20241206,000000,49.82,50.11,48.61,49.82,499929,0
+TSEM.US,D,20241209,000000,49.2,50.07,48.58,48.6,663802,0
+TSEM.US,D,20241210,000000,49.3,49.62,48.79,49.54,560283,0
+TSEM.US,D,20241211,000000,49.76,49.935,48.6,49.07,586930,0
+TSEM.US,D,20241212,000000,49.05,50.345,48.83,50.11,386117,0
+TSEM.US,D,20241213,000000,50,50.11,49.1001,49.965,494528,0
+TSEM.US,D,20241216,000000,50.56,52.69,50.56,52.2,1326809,0
+TSEM.US,D,20241217,000000,52,52.79,51.21,52.45,609879,0
+TSEM.US,D,20241218,000000,52.21,54.27,50.56,51.11,1248838,0
+TSEM.US,D,20241219,000000,50.94,50.99,49.77,50.55,618294,0
+TSEM.US,D,20241220,000000,50.21,51.59,49.59,51.02,653711,0
+TSEM.US,D,20241223,000000,50.99,51.91,50.5,50.86,651649,0
+TSEM.US,D,20241224,000000,51.49,52.37,51.21,52.34,318201,0
+TSEM.US,D,20241226,000000,52.74,53.15,52.27,52.93,324893,0
+TSEM.US,D,20241227,000000,52.63,52.79,51.4,52.07,290322,0
+TSEM.US,D,20241230,000000,51.56,52.36,51.28,52.08,469104,0
+TSEM.US,D,20241231,000000,52.11,52.2,51.24,51.51,315331,0
+TSEM.US,D,20250102,000000,52,53.59,50.87,51.55,1235893,0
+TSEM.US,D,20250103,000000,51.69,52.15,50.78,52.1,371903,0
+TSEM.US,D,20250106,000000,52.58,53.03,51.35,51.9,783309,0
+TSEM.US,D,20250107,000000,52.7,52.85,51.51,51.79,443568,0
+TSEM.US,D,20250108,000000,51.5,51.94,50.9845,51.7,257188,0
+TSEM.US,D,20250110,000000,50.98,51.23,50.28,50.91,252332,0
+TSEM.US,D,20250113,000000,50.2,50.7,49.7,50.55,582100,0
+TSEM.US,D,20250114,000000,50.95,51.64,50.6,51.01,474571,0
+TSEM.US,D,20250115,000000,51.74,51.92,50.65,50.7,496722,0
+TSEM.US,D,20250116,000000,51.27,53.69,51.27,52.22,802967,0
+TSEM.US,D,20250117,000000,52.66,53.14,52.06,52.58,374805,0
+TSEM.US,D,20250121,000000,53.25,53.9,52.71,53.76,602365,0
+TSEM.US,D,20250122,000000,54.48,55.07,54,54.155,967550,0
+TSEM.US,D,20250123,000000,53.11,54.4099,52.67,54.17,823828,0
+TSEM.US,D,20250124,000000,54.5,55.31,54.38,54.74,838284,0
+TSEM.US,D,20250127,000000,50.1,50.13,44.52,45.5,2239280,0
+TSEM.US,D,20250128,000000,46.39,47.76,45.395,46.15,1592971,0
+TSEM.US,D,20250129,000000,47,47.98,46.48,46.86,1144757,0
+TSEM.US,D,20250130,000000,46.62,48.86,46.08,48.68,997259,0
+TSEM.US,D,20250131,000000,49.24,50.71,48.815,48.89,628962,0
+TSEM.US,D,20250203,000000,47.69,50.41,47.61,49.4,1032135,0
+TSEM.US,D,20250204,000000,48.97,49.96,48.5211,49.74,909405,0
+TSEM.US,D,20250205,000000,50.29,51.07,49.51,50.22,667197,0
+TSEM.US,D,20250206,000000,50.13,50.48,49.16,49.71,556921,0
+TSEM.US,D,20250207,000000,49.8,50.21,48.25,48.64,1106214,0
+TSEM.US,D,20250210,000000,46.01,49.2,45.8,46.96,1962038,0
+TSEM.US,D,20250211,000000,47.24,47.39,45.55,45.78,1222440,0
+TSEM.US,D,20250212,000000,44.96,46.68,44.665,45.53,1222327,0
+TSEM.US,D,20250213,000000,45.64,48.31,45.64,48.21,1143213,0
+TSEM.US,D,20250214,000000,48.41,48.44,47.07,47.63,894213,0
+TSEM.US,D,20250218,000000,48.04,48.95,47.05,48.1,735608,0
+TSEM.US,D,20250219,000000,47.83,47.88,46.95,47.18,499616,0
+TSEM.US,D,20250220,000000,47.16,47.59,46.32,46.58,579043,0
+TSEM.US,D,20250221,000000,46.77,46.77,44.32,45.14,906874,0
+TSEM.US,D,20250224,000000,45.15,45.17,43.69,44.16,701105,0
+TSEM.US,D,20250225,000000,44.17,44.5,42.675,43.04,595904,0
+TSEM.US,D,20250226,000000,43.31,43.75,43.06,43.54,417009,0
+TSEM.US,D,20250227,000000,43.88,43.88,42.03,42.26,808547,0
+TSEM.US,D,20250228,000000,41.97,43.23,41.2252,42.5,636594,0
+TSEM.US,D,20250303,000000,42.95,43.4,41.2121,41.55,851868,0
+TSEM.US,D,20250304,000000,41.13,42.39,40.17,41.43,727815,0
+TSEM.US,D,20250305,000000,41.73,42.04,40.71,41.44,919168,0
+TSEM.US,D,20250306,000000,40.51,41.085,39.05,39.06,712587,0
+TSEM.US,D,20250307,000000,39.27,39.66,37.89,39.3,772140,0
+TSEM.US,D,20250310,000000,38.51,38.51,35.41,36.06,1618926,0
+TSEM.US,D,20250311,000000,36.24,37.77,35.64,36.85,1599116,0
+TSEM.US,D,20250312,000000,37.42,38.68,37.42,38.37,827899,0
+TSEM.US,D,20250313,000000,38.24,38.62,37.195,37.41,380384,0
+TSEM.US,D,20250314,000000,38.03,39.38,38.005,38.97,442532,0
+TSEM.US,D,20250317,000000,38.58,39.28,38.48,39.04,298995,0
+TSEM.US,D,20250318,000000,38.67,38.67,38.03,38.16,236752,0
+TSEM.US,D,20250319,000000,37.89,39.24,37.64,38.83,442678,0
+TSEM.US,D,20250320,000000,38.27,39.095,38.19,38.65,386667,0
+TSEM.US,D,20250321,000000,38.2,38.44,37.8,38.25,302123,0
+TSEM.US,D,20250324,000000,38.62,39.57,38.54,39.25,464070,0
+TSEM.US,D,20250325,000000,39.12,39.26,38.65,38.87,386160,0
+TSEM.US,D,20250326,000000,38.65,38.67,37.62,37.67,258512,0
+TSEM.US,D,20250327,000000,37.38,37.385,36.66,36.73,460033,0
+TSEM.US,D,20250328,000000,36.66,36.66,34.47,35.43,786823,0
+TSEM.US,D,20250331,000000,34.77,35.85,34.38,35.66,504421,0
+TSEM.US,D,20250401,000000,35.55,36.85,35.27,36.47,446138,0
+TSEM.US,D,20250402,000000,35.94,37.775,35.93,37.34,288248,0
+TSEM.US,D,20250403,000000,35.36,35.47,31.555,31.6,1031892,0
+TSEM.US,D,20250404,000000,30.7,31,28.64,29.65,1605000,0
+TSEM.US,D,20250407,000000,30.63,34.37,30.11,31.85,1999818,0
+TSEM.US,D,20250408,000000,32.88,33.25,30.02,30.9,761333,0
+TSEM.US,D,20250409,000000,31.01,36.25,31,35.3,1243174,0
+TSEM.US,D,20250410,000000,34.51,34.6,31.62,33.69,828898,0
+TSEM.US,D,20250411,000000,33.65,34.09,32.63,33.92,483983,0
+TSEM.US,D,20250414,000000,34.6,34.82,33.2,34.34,602205,0
+TSEM.US,D,20250415,000000,34.59,35.28,34.41,35.04,364320,0
+TSEM.US,D,20250416,000000,33.78,34.51,33.42,34.02,718532,0
+TSEM.US,D,20250417,000000,34.44,35.825,34.385,35.47,889694,0
+TSEM.US,D,20250421,000000,34.71,35.42,34.47,35.28,640802,0
+TSEM.US,D,20250422,000000,35.5,35.89,34.77,35.39,618796,0
+TSEM.US,D,20250423,000000,36.6,37.12,35.42,35.81,604511,0
+TSEM.US,D,20250424,000000,36.45,37.05,36.36,36.8,350713,0
+TSEM.US,D,20250425,000000,36.47,37.45,36.21,37.45,312191,0
+TSEM.US,D,20250428,000000,37.24,37.515,36.38,36.82,332374,0
+TSEM.US,D,20250429,000000,36.58,36.81,36.13,36.18,349841,0
+TSEM.US,D,20250430,000000,34.91,35.955,34.7287,35.78,289313,0
+TSEM.US,D,20250501,000000,36.36,37.285,36.3,36.42,365220,0
+TSEM.US,D,20250502,000000,37.18,37.65,36.865,37.29,266780,0
+TSEM.US,D,20250505,000000,36.67,36.98,36.4,36.53,501701,0
+TSEM.US,D,20250506,000000,35.98,36.2625,35.44,35.86,574737,0
+TSEM.US,D,20250507,000000,35.81,36.15,35.425,35.99,365954,0
+TSEM.US,D,20250508,000000,36.63,37.86,36.42,37.49,438722,0
+TSEM.US,D,20250509,000000,37.65,38.45,37.33,37.5,302342,0
+TSEM.US,D,20250512,000000,39.18,40.44,38.96,39.64,581510,0
+TSEM.US,D,20250513,000000,39.44,40.42,39.44,40.09,834216,0
+TSEM.US,D,20250514,000000,39.24,42.98,38.65,42.14,1812454,0
+TSEM.US,D,20250515,000000,41.57,42.475,41.38,42.06,765211,0
+TSEM.US,D,20250516,000000,42.1,42.235,40.94,41.11,534151,0
+TSEM.US,D,20250519,000000,40.46,41.33,40.24,41.15,568580,0
+TSEM.US,D,20250520,000000,41.01,41.29,40.65,41.19,564085,0
+TSEM.US,D,20250521,000000,40.85,41.82,40.7,40.98,447161,0
+TSEM.US,D,20250522,000000,40.83,41.19,40.6605,40.76,223550,0
+TSEM.US,D,20250523,000000,40,40.81,39.82,40.63,273861,0
+TSEM.US,D,20250527,000000,41.23,42.26,40.885,41.57,446891,0
+TSEM.US,D,20250528,000000,41.8,41.94,41.42,41.49,278498,0
+TSEM.US,D,20250529,000000,42.4,42.4,40.4,40.49,489921,0
+TSEM.US,D,20250530,000000,40.1,40.1,39.015,39.44,203826,0
+TSEM.US,D,20250602,000000,39.27,40.33,39.27,40.27,319527,0
+TSEM.US,D,20250603,000000,40.27,40.79,40.09,40.52,249497,0
+TSEM.US,D,20250604,000000,40.9,42.16,40.85,42.1,409833,0
+TSEM.US,D,20250605,000000,42.56,42.865,41.09,41.25,283452,0
+TSEM.US,D,20250606,000000,41.5,41.5,39.84,40.18,704223,0
+TSEM.US,D,20250609,000000,40.38,41.855,40.38,41.46,300962,0
+TSEM.US,D,20250610,000000,41.64,41.725,40.61,41.1,534052,0
+TSEM.US,D,20250611,000000,41.71,41.78,41.04,41.28,415107,0
+TSEM.US,D,20250612,000000,40.29,40.6782,40.14,40.22,405724,0
+TSEM.US,D,20250613,000000,39.49,39.66,37.48,38.09,1195542,0
+TSEM.US,D,20250616,000000,39.01,40.395,38.42,40.39,677020,0
+TSEM.US,D,20250617,000000,40.25,40.39,38.67,38.96,956903,0
+TSEM.US,D,20250618,000000,39.45,40.15,39.26,39.88,508817,0
+TSEM.US,D,20250620,000000,40.5,40.57,39.15,39.48,583748,0
+TSEM.US,D,20250623,000000,39.05,40.4,38.9,40.11,680452,0
+TSEM.US,D,20250624,000000,41.04,43.12,41.03,42.65,990025,0
+TSEM.US,D,20250625,000000,43.42,43.63,42.75,42.84,702322,0
+TSEM.US,D,20250626,000000,43.1,43.9993,42.78,43.8,1134293,0
+TSEM.US,D,20250627,000000,43.74,44.29,43.0623,43.43,651353,0
+TSEM.US,D,20250630,000000,44.07,44.08,43.02,43.35,455132,0
+TSEM.US,D,20250701,000000,43.36,43.49,42.08,42.42,650521,0
+TSEM.US,D,20250702,000000,42.55,44.39,42.245,43.67,1133255,0
+TSEM.US,D,20250703,000000,44.49,46.63,44.21,46.4,987112,0
+TSEM.US,D,20250707,000000,47.07,47.18,44.53,45.12,817196,0
+TSEM.US,D,20250708,000000,45.07,46.4,44.48,44.54,1381122,0
+TSEM.US,D,20250709,000000,44.85,45.45,44.41,45,818030,0
+TSEM.US,D,20250710,000000,45.59,45.96,44.71,44.85,415753,0
+TSEM.US,D,20250711,000000,44.38,45.415,44.24,45.29,401137,0
+TSEM.US,D,20250714,000000,44.96,45.85,44.44,44.7,682047,0
+TSEM.US,D,20250715,000000,45.65,46.05,44.54,45.4,819531,0
+TSEM.US,D,20250716,000000,45.41,45.78,44.45,45.64,500602,0
+TSEM.US,D,20250717,000000,46.1,50.48,46.1,48.94,1581766,0
+TSEM.US,D,20250718,000000,50.2,50.93,48.455,48.54,744398,0
+TSEM.US,D,20250721,000000,48.75,50.84,48.54,49.9,1184561,0
+TSEM.US,D,20250722,000000,49.82,49.92,47.87,48.83,891243,0
+TSEM.US,D,20250723,000000,48.89,49.19,48.22,48.45,551332,0
+TSEM.US,D,20250724,000000,47.84,47.95,46.45,47.1,619264,0
+TSEM.US,D,20250725,000000,47,47.34,46.59,47.02,309638,0
+TSEM.US,D,20250728,000000,47.38,48.09,47.27,47.96,586392,0
+TSEM.US,D,20250729,000000,48.21,48.94,47.59,47.82,984606,0
+TSEM.US,D,20250730,000000,47.23,48.2,46.32,46.65,602692,0
+TSEM.US,D,20250731,000000,46.325,47.14,45.09,45.75,960563,0
+TSEM.US,D,20250801,000000,44.26,44.77,43.12,44.67,876732,0
+TSEM.US,D,20250804,000000,46.46,51.07,46.21,50.98,2279385,0
+TSEM.US,D,20250805,000000,50.24,51.5825,49.93,50.13,1824384,0
+TSEM.US,D,20250806,000000,49.25,49.25,47.955,48.86,820968,0
+TSEM.US,D,20250807,000000,49.36,49.47,47.57,48.84,647335,0
+TSEM.US,D,20250808,000000,48.74,49.25,48.05,48.23,911962,0
+TSEM.US,D,20250811,000000,48.75,48.91,45.98,46.33,1116946,0
+TSEM.US,D,20250812,000000,46.7,47.07,46.03,46.1,750192,0
+TSEM.US,D,20250813,000000,46.865,47.25,45.51,46.94,870920,0
+TSEM.US,D,20250814,000000,46.59,48.13,46,47.24,738390,0
+TSEM.US,D,20250815,000000,47.25,47.695,46.25,46.87,815088,0
+TSEM.US,D,20250818,000000,47.18,49.33,46.78,49.21,1027495,0
+TSEM.US,D,20250819,000000,49.32,52.5,49.32,50.32,2724280,0
+TSEM.US,D,20250820,000000,49.45,50.06,47.97,50.05,1000080,0
+TSEM.US,D,20250821,000000,48.9,50.53,48.895,49.97,978618,0
+TSEM.US,D,20250822,000000,50.85,54.99,50.85,54.73,2049965,0
+TSEM.US,D,20250825,000000,54.55,57.87,54.32,57.57,2095320,0
+TSEM.US,D,20250826,000000,57.43,60.64,57.43,60,4126890,0
+TSEM.US,D,20250827,000000,59.8,60.9,58.935,59,2045457,0
+TSEM.US,D,20250828,000000,59.83,61.638,59.83,60.8,1678004,0
+TSEM.US,D,20250829,000000,60.5,60.984,58.32,58.82,1696864,0
+TSEM.US,D,20250902,000000,56.75,61.11,56.54,60.71,1709783,0
+TSEM.US,D,20250903,000000,61.5,63.55,61.34,62.26,2426885,0
+TSEM.US,D,20250904,000000,61.87,63.28,61.27,62.97,1140301,0
+TSEM.US,D,20250905,000000,64.73,64.87,62.36,63.21,993257,0
+TSEM.US,D,20250908,000000,64.39,65.425,63.54,64.85,1074183,0
+TSEM.US,D,20250909,000000,65.02,66.49,64.17,64.57,1173992,0
+TSEM.US,D,20250910,000000,65,67.75,65,67.65,2580369,0
+TSEM.US,D,20250911,000000,67.59,67.665,64.59,66.02,1552480,0
+TSEM.US,D,20250912,000000,66.22,66.69,64.81,66.04,1307111,0
+TSEM.US,D,20250915,000000,66.06,66.89,65.2,65.99,1029322,0
+TSEM.US,D,20250916,000000,66.38,66.61,65.4,65.71,1443865,0
+TSEM.US,D,20250917,000000,65.06,68.6953,64.83,67.8,1716119,0
+TSEM.US,D,20250918,000000,70.95,72.13,67.52,68.81,1418972,0
+TSEM.US,D,20250919,000000,68.89,68.89,66,67.02,1045035,0
+TSEM.US,D,20250922,000000,66.565,69.89,66.565,69.55,1239310,0
+TSEM.US,D,20250923,000000,69.9,70.33,67.87,68.53,750443,0
+TSEM.US,D,20250924,000000,68.76,68.76,67.3,67.82,654996,0
+TSEM.US,D,20250925,000000,67.03,69.02,66.302,68.35,859025,0
+TSEM.US,D,20250926,000000,68.41,69.4,67.74,68.5,562963,0
+TSEM.US,D,20250929,000000,69.65,70.9,69.59,70.51,806443,0
+TSEM.US,D,20250930,000000,70.87,72.41,70.84,72.3,992409,0
+TSEM.US,D,20251001,000000,71.81,75.9,71.81,74.79,1418545,0
+TSEM.US,D,20251002,000000,76.04,76.41,73.365,76.19,939097,0
+TSEM.US,D,20251003,000000,76.46,76.8,72.07,72.77,1658586,0
+TSEM.US,D,20251006,000000,75.02,76.86,73.18,73.79,1087118,0
+TSEM.US,D,20251007,000000,74.25,74.61,71.2496,72.08,883189,0
+TSEM.US,D,20251008,000000,71.885,74.2,71.67,74.16,773498,0
+TSEM.US,D,20251009,000000,74.78,75.7,73.22,74.18,894320,0
+TSEM.US,D,20251010,000000,73.67,74.55,70.9,71.11,987584,0
+TSEM.US,D,20251013,000000,74.39,74.44,72.7,73.41,621203,0
+TSEM.US,D,20251014,000000,71.08,74.425,70.91,73.39,568370,0
+TSEM.US,D,20251015,000000,74.57,76,73,74.17,704827,0
+TSEM.US,D,20251016,000000,75.47,75.62,72.925,74.83,623700,0
+TSEM.US,D,20251017,000000,73.36,74.76,72.52,73.76,838246,0
+TSEM.US,D,20251020,000000,75.68,77.41,75.4,75.44,1012001,0
+TSEM.US,D,20251021,000000,75.18,75.71,74.005,74.39,667955,0
+TSEM.US,D,20251022,000000,74.31,74.7499,71.64,72.74,604719,0
+TSEM.US,D,20251023,000000,72.6,75.23,72.55,74.93,508376,0
+TSEM.US,D,20251024,000000,77,77.77,75.68,75.77,592077,0
+TSEM.US,D,20251027,000000,77.97,81.43,77.97,79,1243732,0
+TSEM.US,D,20251028,000000,78.14,80.655,77.04,80.23,1227652,0
+TSEM.US,D,20251029,000000,81.9,85.25,81.9,83.5,1803840,0
+TSEM.US,D,20251030,000000,82.53,85.28,81.65,83.8,1585072,0
+TSEM.US,D,20251031,000000,83.8,85.99,83.19,85.17,1643585,0
+TSEM.US,D,20251103,000000,85.03,85.285,82.37,84.41,1237594,0
+TSEM.US,D,20251104,000000,82.72,84.46,82.08,82.45,1067258,0
+TSEM.US,D,20251105,000000,81.55,88.71,80.98,87.06,1703821,0
+TSEM.US,D,20251106,000000,86.6,88.97,83.835,84.35,2305894,0
+TSEM.US,D,20251107,000000,83,84.25,80.63,84.07,2570460,0
+TSEM.US,D,20251110,000000,87,99.82,86.52,98.1,5272995,0
+TSEM.US,D,20251111,000000,99.25,102.5,96.48,99.78,2985981,0
+TSEM.US,D,20251112,000000,102.91,106.7376,102.87,106.42,2482523,0
+TSEM.US,D,20251113,000000,104.79,105.05,97.13,99.09,2652792,0
+TSEM.US,D,20251114,000000,94.92,101.15,94,99.26,1713073,0
+TSEM.US,D,20251117,000000,99.02,100.7543,94.25,95.37,1527637,0
+TSEM.US,D,20251118,000000,95.43,98.74,94.1,96.67,1369284,0
+TSEM.US,D,20251119,000000,96.52,100.4,96.255,98.53,1195216,0
+TSEM.US,D,20251120,000000,102.99,103.62,91.0101,91.61,2104433,0
+TSEM.US,D,20251121,000000,91.61,93.99,87.3,93.65,1899595,0
+TSEM.US,D,20251124,000000,95.12,97.42,94.34,96.05,1226121,0
+TSEM.US,D,20251125,000000,94.395,98.84,92.95,98,1238524,0
+TSEM.US,D,20251126,000000,100.74,106.04,100.08,103.46,2444924,0
+TSEM.US,D,20251128,000000,105.4,109.06,105.2,108.11,1936288,0
+TSEM.US,D,20251201,000000,108.15,112.1,107.835,111.86,1983690,0
+TSEM.US,D,20251202,000000,114.21,119.82,114.12,116.46,3907093,0
+TSEM.US,D,20251203,000000,114.68,116.13,109.81,116.01,1812947,0
+TSEM.US,D,20251204,000000,114.19,115.46,110.14,115.07,1615098,0
+TSEM.US,D,20251205,000000,116.78,117.81,111.52,114.01,1399638,0
+TSEM.US,D,20251208,000000,117.32,119.94,116.165,118.3,1269861,0
+TSEM.US,D,20251209,000000,118.4,124.16,117.35,124,1555942,0
+TSEM.US,D,20251210,000000,123.93,126.88,123.93,126.51,1635793,0
+TSEM.US,D,20251211,000000,124.42,129.58,123.34,128.94,1543212,0
+TSEM.US,D,20251212,000000,127.11,128.6688,118.39,118.94,2357097,0
+TSEM.US,D,20251215,000000,121.36,123.6,117.64,118.25,1360674,0
+TSEM.US,D,20251216,000000,120.07,120.3557,112.87,114.86,1791988,0
+TSEM.US,D,20251217,000000,116.93,119.21,111.12,112.59,1695515,0
+TSEM.US,D,20251218,000000,118,119.54,115.985,116.69,1568822,0
+TSEM.US,D,20251219,000000,116.61,120.39,116.24,119.16,1684816,0
+TSEM.US,D,20251222,000000,123.16,123.25,115.78,118.35,966989,0
+TSEM.US,D,20251223,000000,118.6,124.48,118.58,121.09,1137760,0
+TSEM.US,D,20251224,000000,122,123.7,121.3,122.47,418912,0
+TSEM.US,D,20251226,000000,122.61,123.43,120.17,121.61,563372,0
+TSEM.US,D,20251229,000000,120.12,121.46,119.395,121.11,515709,0
+TSEM.US,D,20251230,000000,122.65,125.4899,120.45,120.67,862094,0
+TSEM.US,D,20251231,000000,119.01,119.2026,114.04,117.42,1947821,0
+TSEM.US,D,20260102,000000,120.49,122.42,119.19,121.74,1445482,0
+TSEM.US,D,20260105,000000,125.67,126.45,113.32,119.29,2125505,0
+TSEM.US,D,20260106,000000,120.86,124.01,118.02,122.28,1740473,0
+TSEM.US,D,20260107,000000,122.26,124.929,119.236,122.22,1396490,0
+TSEM.US,D,20260108,000000,121.98,121.98,112.77,117.33,1703003,0
+TSEM.US,D,20260109,000000,119.375,120.68,115,120.03,1510249,0
+TSEM.US,D,20260112,000000,119.54,123.115,118.07,121.3,1487871,0
+TSEM.US,D,20260113,000000,122.8,127.55,121.875,124.78,1248454,0
+TSEM.US,D,20260114,000000,124.29,124.86,119.37,123.2,951640,0
+TSEM.US,D,20260115,000000,128,132.46,123.82,124,1877269,0
+TSEM.US,D,20260116,000000,126.33,130.39,125,129.83,1196637,0
+TSEM.US,D,20260120,000000,127.15,129.43,125.32,129,1416689,0
+TSEM.US,D,20260121,000000,130.58,135.84,128.2349,133.42,2162657,0
+TSEM.US,D,20260122,000000,135,136.48,129,129.98,1242232,0
+TSEM.US,D,20260123,000000,129.5,129.9,124,128.62,1146457,0
+TSEM.US,D,20260126,000000,130.18,132.24,126.92,127.05,953286,0
+TSEM.US,D,20260127,000000,129.57,133.35,128.64,132.62,980826,0
+TSEM.US,D,20260128,000000,135.57,139.35,129.36,138.93,2391762,0
+TSEM.US,D,20260129,000000,138.85,139.2,126.732,134.71,2674706,0
+TSEM.US,D,20260130,000000,136.3,140.46,132.8,134.73,2369137,0
+TSEM.US,D,20260202,000000,133.39,140.15,133.38,136.89,1727222,0
+TSEM.US,D,20260203,000000,140.26,142.68,132.7,136.4,2016834,0
+TSEM.US,D,20260204,000000,137.05,137.15,114.53,121.28,4040947,0
+TSEM.US,D,20260205,000000,122.01,131.1,118.21,129.08,5088067,0
+TSEM.US,D,20260206,000000,132.17,141,131.78,139.04,2600031,0
+TSEM.US,D,20260209,000000,138.8,149.5742,138.79,147.53,2624459,0
+TSEM.US,D,20260210,000000,146.85,146.885,136.38,136.57,3333252,0
+TSEM.US,D,20260211,000000,144.025,146.795,128.55,134.44,5664189,0
+TSEM.US,D,20260212,000000,133.94,133.97,125.14,133.58,3846373,0
+TSEM.US,D,20260213,000000,132.82,133.125,127,128.74,1506430,0
+TSEM.US,D,20260217,000000,127.6,130.945,125.32,127.78,1743368,0
+TSEM.US,D,20260218,000000,129.55,133.83,125.92,128.22,1751482,0
diff --git a/daily/us/nasdaq stocks/3/tsla.us.txt b/daily/us/nasdaq stocks/3/tsla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b60229ca8149b392de6b776d32b3d2171140bbb
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsla.us.txt	
@@ -0,0 +1,3935 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLA.US,D,20100628,000000,1.13333,1.13333,1.13333,1.13333,0,0
+TSLA.US,D,20100629,000000,1.26667,1.66667,1.16933,1.59267,281749140,0
+TSLA.US,D,20100630,000000,1.71933,2.028,1.55333,1.58867,257915910,0
+TSLA.US,D,20100701,000000,1.66667,1.728,1.35133,1.464,123447945,0
+TSLA.US,D,20100702,000000,1.53333,1.54,1.24733,1.28,77127105,0
+TSLA.US,D,20100706,000000,1.33333,1.33333,1.05533,1.074,103189440,0
+TSLA.US,D,20100707,000000,1.09333,1.10867,0.998667,1.05333,103873710,0
+TSLA.US,D,20100708,000000,1.076,1.168,1.038,1.164,115793085,0
+TSLA.US,D,20100709,000000,1.172,1.19333,1.10333,1.16,60879090,0
+TSLA.US,D,20100712,000000,1.19667,1.20467,1.13333,1.13667,33053550,0
+TSLA.US,D,20100713,000000,1.15933,1.24267,1.12667,1.20933,40200900,0
+TSLA.US,D,20100714,000000,1.196,1.34333,1.184,1.32267,62941650,0
+TSLA.US,D,20100715,000000,1.32933,1.43333,1.26667,1.326,56179455,0
+TSLA.US,D,20100716,000000,1.38,1.42,1.33667,1.376,39318150,0
+TSLA.US,D,20100719,000000,1.42467,1.48333,1.39467,1.46067,37297335,0
+TSLA.US,D,20100720,000000,1.45667,1.45667,1.33667,1.35333,27378465,0
+TSLA.US,D,20100721,000000,1.37733,1.39333,1.3,1.348,18801630,0
+TSLA.US,D,20100722,000000,1.36667,1.41667,1.358,1.4,14435175,0
+TSLA.US,D,20100723,000000,1.41267,1.43733,1.404,1.41933,9810735,0
+TSLA.US,D,20100726,000000,1.43333,1.43333,1.35333,1.39667,13836795,0
+TSLA.US,D,20100727,000000,1.394,1.412,1.35067,1.37,9295125,0
+TSLA.US,D,20100728,000000,1.37,1.39333,1.36733,1.38133,7007745,0
+TSLA.US,D,20100729,000000,1.38467,1.392,1.33333,1.35667,9238650,0
+TSLA.US,D,20100730,000000,1.34667,1.36267,1.30333,1.32933,6402450,0
+TSLA.US,D,20100802,000000,1.36667,1.398,1.35533,1.39467,10787175,0
+TSLA.US,D,20100803,000000,1.4,1.46333,1.388,1.46333,18465345,0
+TSLA.US,D,20100804,000000,1.46333,1.47867,1.39,1.41733,13811340,0
+TSLA.US,D,20100805,000000,1.436,1.43667,1.33667,1.36333,11945700,0
+TSLA.US,D,20100806,000000,1.34,1.344,1.30133,1.306,11132070,0
+TSLA.US,D,20100809,000000,1.32667,1.332,1.29667,1.30667,12189840,0
+TSLA.US,D,20100810,000000,1.31,1.31,1.25467,1.26867,19219290,0
+TSLA.US,D,20100811,000000,1.246,1.25867,1.19,1.19333,11964750,0
+TSLA.US,D,20100812,000000,1.18667,1.19333,1.15933,1.17333,10369215,0
+TSLA.US,D,20100813,000000,1.212,1.23,1.17733,1.22133,9517695,0
+TSLA.US,D,20100816,000000,1.23,1.25333,1.21733,1.252,7293165,0
+TSLA.US,D,20100817,000000,1.264,1.29333,1.252,1.27667,6718215,0
+TSLA.US,D,20100818,000000,1.306,1.306,1.24,1.25133,9019980,0
+TSLA.US,D,20100819,000000,1.236,1.28333,1.222,1.25267,8686230,0
+TSLA.US,D,20100820,000000,1.24333,1.274,1.234,1.27333,4462485,0
+TSLA.US,D,20100823,000000,1.27267,1.35933,1.26667,1.342,16320435,0
+TSLA.US,D,20100824,000000,1.28333,1.314,1.26333,1.28,10096110,0
+TSLA.US,D,20100825,000000,1.27733,1.332,1.23733,1.32667,7549335,0
+TSLA.US,D,20100826,000000,1.326,1.35133,1.30667,1.31667,6506040,0
+TSLA.US,D,20100827,000000,1.31667,1.32467,1.3,1.31333,5672175,0
+TSLA.US,D,20100830,000000,1.31333,1.346,1.30733,1.32467,10990965,0
+TSLA.US,D,20100831,000000,1.31067,1.31933,1.28867,1.29867,3015180,0
+TSLA.US,D,20100901,000000,1.308,1.37933,1.30667,1.36333,7423275,0
+TSLA.US,D,20100902,000000,1.358,1.416,1.354,1.404,7305900,0
+TSLA.US,D,20100903,000000,1.39133,1.42,1.37733,1.40333,6389340,0
+TSLA.US,D,20100907,000000,1.374,1.4,1.36667,1.36933,3650025,0
+TSLA.US,D,20100908,000000,1.37733,1.39667,1.37333,1.39333,4325730,0
+TSLA.US,D,20100909,000000,1.4,1.40333,1.37933,1.38067,5642955,0
+TSLA.US,D,20100910,000000,1.38333,1.39533,1.31733,1.34467,5785335,0
+TSLA.US,D,20100913,000000,1.39267,1.39333,1.36667,1.38133,5410545,0
+TSLA.US,D,20100914,000000,1.36933,1.44,1.36867,1.408,9819435,0
+TSLA.US,D,20100915,000000,1.39867,1.46667,1.386,1.46533,10268370,0
+TSLA.US,D,20100916,000000,1.47667,1.544,1.38933,1.396,40282200,0
+TSLA.US,D,20100917,000000,1.40133,1.42133,1.32,1.34867,17622900,0
+TSLA.US,D,20100920,000000,1.378,1.42333,1.344,1.40333,14212125,0
+TSLA.US,D,20100921,000000,1.39267,1.43667,1.378,1.38467,11940000,0
+TSLA.US,D,20100922,000000,1.39133,1.39667,1.32,1.32467,14442240,0
+TSLA.US,D,20100923,000000,1.326,1.34267,1.3,1.304,10021140,0
+TSLA.US,D,20100924,000000,1.33,1.346,1.31,1.34,8597805,0
+TSLA.US,D,20100927,000000,1.36,1.38733,1.33667,1.36867,6278955,0
+TSLA.US,D,20100928,000000,1.40267,1.43267,1.384,1.42667,18216975,0
+TSLA.US,D,20100929,000000,1.41267,1.46867,1.40867,1.46533,29541855,0
+TSLA.US,D,20100930,000000,1.46667,1.47667,1.346,1.36067,32949375,0
+TSLA.US,D,20101001,000000,1.37933,1.38333,1.354,1.37333,7837770,0
+TSLA.US,D,20101004,000000,1.362,1.41133,1.35333,1.39933,9653985,0
+TSLA.US,D,20101005,000000,1.41,1.41867,1.40067,1.408,4979040,0
+TSLA.US,D,20101006,000000,1.404,1.41733,1.35467,1.364,4700355,0
+TSLA.US,D,20101007,000000,1.37133,1.376,1.356,1.362,2113800,0
+TSLA.US,D,20101008,000000,1.362,1.386,1.35933,1.362,3993285,0
+TSLA.US,D,20101011,000000,1.36267,1.38,1.338,1.34933,2567910,0
+TSLA.US,D,20101012,000000,1.34667,1.352,1.33533,1.34933,3658680,0
+TSLA.US,D,20101013,000000,1.376,1.39,1.35733,1.36933,4788000,0
+TSLA.US,D,20101014,000000,1.4,1.402,1.36,1.38333,4419300,0
+TSLA.US,D,20101015,000000,1.39267,1.39333,1.35,1.36933,4245675,0
+TSLA.US,D,20101018,000000,1.368,1.376,1.348,1.34867,2440935,0
+TSLA.US,D,20101019,000000,1.34667,1.36067,1.33333,1.33667,3676905,0
+TSLA.US,D,20101020,000000,1.344,1.37933,1.336,1.37667,4686660,0
+TSLA.US,D,20101021,000000,1.374,1.39667,1.36333,1.38333,6256485,0
+TSLA.US,D,20101022,000000,1.37867,1.39533,1.37,1.38133,2415315,0
+TSLA.US,D,20101025,000000,1.396,1.39867,1.382,1.39,1779210,0
+TSLA.US,D,20101026,000000,1.38667,1.458,1.36733,1.424,9912615,0
+TSLA.US,D,20101027,000000,1.41667,1.42533,1.37667,1.4,5347500,0
+TSLA.US,D,20101028,000000,1.426,1.43333,1.39733,1.41267,3362850,0
+TSLA.US,D,20101029,000000,1.40933,1.45667,1.40333,1.456,4184325,0
+TSLA.US,D,20101101,000000,1.46267,1.51667,1.42067,1.42733,6836760,0
+TSLA.US,D,20101102,000000,1.44533,1.45867,1.40333,1.41667,4836975,0
+TSLA.US,D,20101103,000000,1.41867,1.5,1.41067,1.45133,5612985,0
+TSLA.US,D,20101104,000000,1.50667,1.68867,1.47667,1.66,28122015,0
+TSLA.US,D,20101105,000000,1.658,1.66467,1.58133,1.62933,14810790,0
+TSLA.US,D,20101108,000000,1.63333,1.66667,1.602,1.66533,7640625,0
+TSLA.US,D,20101109,000000,1.66667,1.71267,1.60333,1.642,14349735,0
+TSLA.US,D,20101110,000000,1.632,1.998,1.60333,1.95733,45915570,0
+TSLA.US,D,20101111,000000,1.90667,1.94,1.822,1.86933,29171910,0
+TSLA.US,D,20101112,000000,1.88333,2.03333,1.87133,1.98933,40029195,0
+TSLA.US,D,20101115,000000,2.01467,2.196,2.01467,2.05333,39363495,0
+TSLA.US,D,20101116,000000,2.06667,2.09333,1.89467,1.978,20212965,0
+TSLA.US,D,20101117,000000,2.01333,2.05,1.90733,1.966,11249115,0
+TSLA.US,D,20101118,000000,2.04467,2.04933,1.928,1.99267,14343720,0
+TSLA.US,D,20101119,000000,2.01067,2.09133,0.535333,2.066,17183295,0
+TSLA.US,D,20101122,000000,2.10467,2.23,2.1,2.22667,22944330,0
+TSLA.US,D,20101123,000000,2.21933,2.37867,2.146,2.30467,23669550,0
+TSLA.US,D,20101124,000000,2.35133,2.398,2.28867,2.36467,21374385,0
+TSLA.US,D,20101126,000000,2.37333,2.4,2.31667,2.35467,5141310,0
+TSLA.US,D,20101129,000000,2.36067,2.39667,2.222,2.28867,17183145,0
+TSLA.US,D,20101130,000000,2.24933,2.35533,2.22733,2.35533,33338370,0
+TSLA.US,D,20101201,000000,2.39133,2.428,2.23,2.29,19487625,0
+TSLA.US,D,20101202,000000,2.26733,2.28667,2.08,2.15667,30104505,0
+TSLA.US,D,20101203,000000,2.134,2.15,2.058,2.09933,16552350,0
+TSLA.US,D,20101206,000000,2.09,2.09667,1.97067,2.02067,19115625,0
+TSLA.US,D,20101207,000000,2.03267,2.16,2.00333,2.104,19673220,0
+TSLA.US,D,20101208,000000,2.16533,2.166,2.10133,2.158,9899700,0
+TSLA.US,D,20101209,000000,2.16733,2.18133,2.11,2.13667,6089745,0
+TSLA.US,D,20101210,000000,2.13667,2.19467,2.07533,2.10133,6413715,0
+TSLA.US,D,20101213,000000,2.10933,2.118,2.02667,2.03667,6154965,0
+TSLA.US,D,20101214,000000,2.01933,2.026,1.85067,1.902,26485275,0
+TSLA.US,D,20101215,000000,1.91133,1.998,1.902,1.97333,11143500,0
+TSLA.US,D,20101216,000000,2,2.06067,1.97667,2.054,11851050,0
+TSLA.US,D,20101217,000000,2.08933,2.10267,2.04733,2.09067,10124325,0
+TSLA.US,D,20101220,000000,2.10933,2.146,2.084,2.11333,7849800,0
+TSLA.US,D,20101221,000000,2.12,2.17933,2.114,2.15067,11665170,0
+TSLA.US,D,20101222,000000,2.15,2.19067,2.11333,2.17533,12498840,0
+TSLA.US,D,20101223,000000,2.084,2.16533,1.99467,2.006,23287875,0
+TSLA.US,D,20101227,000000,1.868,1.90533,1.67067,1.70333,139528935,0
+TSLA.US,D,20101228,000000,1.72333,1.78333,1.66667,1.76067,60844050,0
+TSLA.US,D,20101229,000000,1.802,1.86733,1.76667,1.84867,49791450,0
+TSLA.US,D,20101230,000000,1.84667,1.86,1.75867,1.76667,30616005,0
+TSLA.US,D,20101231,000000,1.78533,1.8,1.76667,1.77533,18178245,0
+TSLA.US,D,20110103,000000,1.78933,1.8,1.72667,1.77467,19243560,0
+TSLA.US,D,20110104,000000,1.77733,1.79667,1.73467,1.778,17836065,0
+TSLA.US,D,20110105,000000,1.76533,1.79333,1.746,1.78867,21703035,0
+TSLA.US,D,20110106,000000,1.78733,1.86667,1.78733,1.85867,30916755,0
+TSLA.US,D,20110107,000000,1.86667,1.90533,1.86,1.88267,22708245,0
+TSLA.US,D,20110110,000000,1.87667,1.912,1.87,1.89667,20139180,0
+TSLA.US,D,20110111,000000,1.906,1.914,1.79467,1.79733,25660515,0
+TSLA.US,D,20110112,000000,1.80067,1.82667,1.768,1.79733,14470830,0
+TSLA.US,D,20110113,000000,1.79733,1.798,1.744,1.748,10852830,0
+TSLA.US,D,20110114,000000,1.742,1.772,1.70733,1.71667,17071785,0
+TSLA.US,D,20110118,000000,1.69867,1.70933,1.65,1.70933,24338085,0
+TSLA.US,D,20110119,000000,1.69667,1.698,1.58333,1.602,35572710,0
+TSLA.US,D,20110120,000000,1.602,1.63,1.49133,1.508,34197870,0
+TSLA.US,D,20110121,000000,1.54933,1.57267,1.514,1.536,17232990,0
+TSLA.US,D,20110124,000000,1.56867,1.654,1.54867,1.63267,24677835,0
+TSLA.US,D,20110125,000000,1.64333,1.65933,1.60133,1.64533,19071855,0
+TSLA.US,D,20110126,000000,1.64733,1.65867,1.60667,1.65,16198005,0
+TSLA.US,D,20110127,000000,1.64933,1.672,1.63533,1.66133,13434825,0
+TSLA.US,D,20110128,000000,1.654,1.65667,1.58333,1.60067,15081675,0
+TSLA.US,D,20110131,000000,1.60333,1.608,1.56667,1.60667,12467265,0
+TSLA.US,D,20110201,000000,1.62067,1.64867,1.56933,1.594,10616865,0
+TSLA.US,D,20110202,000000,1.61067,1.612,1.578,1.596,8542080,0
+TSLA.US,D,20110203,000000,1.588,1.59333,1.54333,1.57533,7681005,0
+TSLA.US,D,20110204,000000,1.578,1.578,1.548,1.564,8038770,0
+TSLA.US,D,20110207,000000,1.55067,1.55067,1.52533,1.538,13425165,0
+TSLA.US,D,20110208,000000,1.58533,1.68333,1.53333,1.63267,52577745,0
+TSLA.US,D,20110209,000000,1.60867,1.612,1.51933,1.54733,39537930,0
+TSLA.US,D,20110210,000000,1.55067,1.576,1.52067,1.54733,12540300,0
+TSLA.US,D,20110211,000000,1.55,1.58333,1.52933,1.55,9248865,0
+TSLA.US,D,20110214,000000,1.576,1.60933,1.53667,1.53867,19246560,0
+TSLA.US,D,20110215,000000,1.534,1.54467,1.504,1.52267,14334090,0
+TSLA.US,D,20110216,000000,1.54,1.66467,1.538,1.64867,61729590,0
+TSLA.US,D,20110218,000000,1.55533,1.566,1.53067,1.54533,34764405,0
+TSLA.US,D,20110222,000000,1.52333,1.53333,1.452,1.458,30968100,0
+TSLA.US,D,20110223,000000,1.47867,1.5,1.40733,1.45533,24082620,0
+TSLA.US,D,20110224,000000,1.452,1.50533,1.43333,1.502,15831750,0
+TSLA.US,D,20110225,000000,1.516,1.59,1.51267,1.574,20208855,0
+TSLA.US,D,20110228,000000,1.582,1.60667,1.56667,1.59267,15766590,0
+TSLA.US,D,20110301,000000,1.60333,1.62133,1.58,1.596,16595250,0
+TSLA.US,D,20110302,000000,1.588,1.61867,1.582,1.60133,9949410,0
+TSLA.US,D,20110303,000000,1.632,1.65267,1.604,1.624,9602100,0
+TSLA.US,D,20110304,000000,1.63067,1.666,1.58533,1.66333,23701500,0
+TSLA.US,D,20110307,000000,1.65933,1.69333,1.64667,1.66267,30502965,0
+TSLA.US,D,20110308,000000,1.64,1.664,1.6,1.644,20997765,0
+TSLA.US,D,20110309,000000,1.644,1.666,1.618,1.648,13870815,0
+TSLA.US,D,20110310,000000,1.62867,1.63267,1.582,1.60067,15254205,0
+TSLA.US,D,20110311,000000,1.59,1.61667,1.56867,1.60467,13961910,0
+TSLA.US,D,20110314,000000,1.588,1.6,1.54667,1.55,17489565,0
+TSLA.US,D,20110315,000000,1.47733,1.53067,1.45333,1.53,19783035,0
+TSLA.US,D,20110316,000000,1.524,1.55,1.51267,1.52133,17545140,0
+TSLA.US,D,20110317,000000,1.54933,1.562,1.50933,1.52067,13837560,0
+TSLA.US,D,20110318,000000,1.546,1.546,1.50067,1.53067,10317345,0
+TSLA.US,D,20110321,000000,1.534,1.53667,1.50267,1.51533,6174750,0
+TSLA.US,D,20110322,000000,1.516,1.524,1.46667,1.47933,8742195,0
+TSLA.US,D,20110323,000000,1.474,1.48467,1.45133,1.48067,6341895,0
+TSLA.US,D,20110324,000000,1.476,1.492,1.46533,1.48867,6932400,0
+TSLA.US,D,20110325,000000,1.49667,1.53333,1.49333,1.51667,8518830,0
+TSLA.US,D,20110328,000000,1.51333,1.56933,1.50333,1.55,15870270,0
+TSLA.US,D,20110329,000000,1.554,1.6,1.54733,1.59467,11333865,0
+TSLA.US,D,20110330,000000,1.60733,1.63267,1.534,1.58067,18349155,0
+TSLA.US,D,20110331,000000,1.76667,1.914,1.76667,1.85,172799715,0
+TSLA.US,D,20110401,000000,1.84667,1.87867,1.77133,1.77733,42971805,0
+TSLA.US,D,20110404,000000,1.78533,1.8,1.682,1.722,39138405,0
+TSLA.US,D,20110405,000000,1.72667,1.8,1.71267,1.78,47724405,0
+TSLA.US,D,20110406,000000,1.8,1.80067,1.72,1.766,19324455,0
+TSLA.US,D,20110407,000000,1.79,1.86267,1.76333,1.816,42161490,0
+TSLA.US,D,20110408,000000,1.83867,1.84,1.75733,1.766,29195280,0
+TSLA.US,D,20110411,000000,1.76467,1.76867,1.668,1.68467,20549100,0
+TSLA.US,D,20110412,000000,1.672,1.68067,1.62,1.64333,20361015,0
+TSLA.US,D,20110413,000000,1.67533,1.71267,1.654,1.662,18171660,0
+TSLA.US,D,20110414,000000,1.656,1.68533,1.61333,1.676,14750730,0
+TSLA.US,D,20110415,000000,1.71,1.74533,1.694,1.70533,14151765,0
+TSLA.US,D,20110418,000000,1.67533,1.708,1.624,1.66867,15508065,0
+TSLA.US,D,20110419,000000,1.684,1.684,1.64333,1.67733,8230395,0
+TSLA.US,D,20110420,000000,1.71333,1.73933,1.68667,1.71667,12557535,0
+TSLA.US,D,20110421,000000,1.72267,1.79867,1.706,1.78267,20790795,0
+TSLA.US,D,20110425,000000,1.78,1.782,1.73133,1.75933,12012585,0
+TSLA.US,D,20110426,000000,1.77733,1.81667,1.754,1.79533,20585145,0
+TSLA.US,D,20110427,000000,1.79533,1.824,1.77533,1.80533,14953515,0
+TSLA.US,D,20110428,000000,1.80467,1.846,1.78133,1.844,24673455,0
+TSLA.US,D,20110429,000000,1.846,1.858,1.828,1.84,10893600,0
+TSLA.US,D,20110502,000000,1.84,1.85333,1.804,1.83,11768400,0
+TSLA.US,D,20110503,000000,1.82533,1.826,1.76667,1.79133,13709475,0
+TSLA.US,D,20110504,000000,1.78533,1.8,1.71667,1.77933,15670485,0
+TSLA.US,D,20110505,000000,1.81667,1.82933,1.74467,1.76267,18291735,0
+TSLA.US,D,20110506,000000,1.79933,1.84667,1.77467,1.808,14724090,0
+TSLA.US,D,20110509,000000,1.8,1.86667,1.79,1.86067,13722045,0
+TSLA.US,D,20110510,000000,1.88267,1.93,1.86067,1.88867,23032020,0
+TSLA.US,D,20110511,000000,1.88,1.88667,1.79467,1.80467,14438475,0
+TSLA.US,D,20110512,000000,1.80467,1.84933,1.77667,1.84467,9416100,0
+TSLA.US,D,20110513,000000,1.86667,1.87933,1.82,1.83667,9923655,0
+TSLA.US,D,20110516,000000,1.866,1.866,1.77,1.77333,11334330,0
+TSLA.US,D,20110517,000000,1.8,1.8,1.71467,1.73067,18512340,0
+TSLA.US,D,20110518,000000,1.74,1.76467,1.70133,1.75667,10941105,0
+TSLA.US,D,20110519,000000,1.8,1.896,1.77333,1.88,39826005,0
+TSLA.US,D,20110520,000000,1.88333,1.88533,1.82333,1.86467,12638010,0
+TSLA.US,D,20110523,000000,1.836,1.84133,1.77467,1.788,12953220,0
+TSLA.US,D,20110524,000000,1.80133,1.83333,1.77333,1.78133,9205095,0
+TSLA.US,D,20110525,000000,1.79333,1.934,1.74467,1.932,70397235,0
+TSLA.US,D,20110526,000000,1.92133,1.984,1.87333,1.96533,50053365,0
+TSLA.US,D,20110527,000000,1.96933,1.978,1.92133,1.97,25306035,0
+TSLA.US,D,20110531,000000,1.97933,2.01867,1.97,2.00933,49352745,0
+TSLA.US,D,20110601,000000,2,2.00667,1.892,1.90133,22948440,0
+TSLA.US,D,20110602,000000,1.90133,1.95467,1.90067,1.91733,14794410,0
+TSLA.US,D,20110603,000000,1.99667,2.1,1.96667,2.00867,93140010,0
+TSLA.US,D,20110606,000000,2.00667,2.00867,1.884,1.91333,34965255,0
+TSLA.US,D,20110607,000000,1.92933,1.95933,1.884,1.89133,18331485,0
+TSLA.US,D,20110608,000000,1.894,1.90667,1.80133,1.808,25437540,0
+TSLA.US,D,20110609,000000,1.82867,1.87333,1.80667,1.84133,24046800,0
+TSLA.US,D,20110610,000000,1.83467,1.88667,1.82333,1.85733,23497980,0
+TSLA.US,D,20110613,000000,1.87133,1.92533,1.85867,1.89533,25704615,0
+TSLA.US,D,20110614,000000,1.90267,1.98,1.90133,1.90667,23599650,0
+TSLA.US,D,20110615,000000,1.896,1.89667,1.80467,1.82133,20198685,0
+TSLA.US,D,20110616,000000,1.84467,1.86667,1.716,1.76667,27631860,0
+TSLA.US,D,20110617,000000,1.79133,1.84667,1.74267,1.76667,25469040,0
+TSLA.US,D,20110620,000000,1.75267,1.764,1.7,1.734,23065635,0
+TSLA.US,D,20110621,000000,1.74933,1.84867,1.73333,1.83533,22448445,0
+TSLA.US,D,20110622,000000,1.83533,1.88333,1.80667,1.814,22132995,0
+TSLA.US,D,20110623,000000,1.81333,1.848,1.74733,1.84733,17549850,0
+TSLA.US,D,20110624,000000,1.846,1.86467,1.81733,1.838,49895520,0
+TSLA.US,D,20110627,000000,1.84867,1.88533,1.82067,1.83067,27140505,0
+TSLA.US,D,20110628,000000,1.85267,1.88333,1.84467,1.874,13336980,0
+TSLA.US,D,20110629,000000,1.9,1.93933,1.87133,1.886,21888120,0
+TSLA.US,D,20110630,000000,1.90667,1.95533,1.89333,1.942,14199810,0
+TSLA.US,D,20110701,000000,1.938,1.97333,1.92,1.93467,12822585,0
+TSLA.US,D,20110705,000000,1.946,1.968,1.914,1.94267,14939835,0
+TSLA.US,D,20110706,000000,1.94267,1.94267,1.90333,1.93067,13903335,0
+TSLA.US,D,20110707,000000,1.94267,2,1.934,1.982,19342275,0
+TSLA.US,D,20110708,000000,1.99267,1.99267,1.906,1.92067,18608700,0
+TSLA.US,D,20110711,000000,1.89333,1.902,1.86667,1.89,14635545,0
+TSLA.US,D,20110712,000000,1.89133,1.93933,1.86667,1.878,15679590,0
+TSLA.US,D,20110713,000000,1.896,1.93533,1.86,1.90933,15989130,0
+TSLA.US,D,20110714,000000,1.93067,1.93067,1.81667,1.84067,17386965,0
+TSLA.US,D,20110715,000000,1.85267,1.85533,1.82667,1.83867,10634310,0
+TSLA.US,D,20110718,000000,1.82267,1.83,1.77533,1.81533,12778155,0
+TSLA.US,D,20110719,000000,1.83867,1.874,1.836,1.85933,15390720,0
+TSLA.US,D,20110720,000000,1.86667,2.02933,1.85333,1.91267,45337185,0
+TSLA.US,D,20110721,000000,1.92733,1.944,1.87333,1.91333,15180090,0
+TSLA.US,D,20110722,000000,1.91333,1.96933,1.90333,1.95267,8758020,0
+TSLA.US,D,20110725,000000,1.934,1.95,1.896,1.89933,10100865,0
+TSLA.US,D,20110726,000000,1.88733,1.918,1.86467,1.86667,11407980,0
+TSLA.US,D,20110727,000000,1.9,1.9,1.834,1.84267,14376045,0
+TSLA.US,D,20110728,000000,1.84,1.90333,1.836,1.878,13595340,0
+TSLA.US,D,20110729,000000,1.84867,1.89333,1.83333,1.878,14221905,0
+TSLA.US,D,20110801,000000,1.91133,1.932,1.88067,1.918,17472330,0
+TSLA.US,D,20110802,000000,1.91267,1.94667,1.818,1.82267,23191800,0
+TSLA.US,D,20110803,000000,1.83333,1.85533,1.756,1.81333,27012420,0
+TSLA.US,D,20110804,000000,1.76733,1.79267,1.64467,1.65,45977745,0
+TSLA.US,D,20110805,000000,1.666,1.692,1.522,1.616,29460825,0
+TSLA.US,D,20110808,000000,1.544,1.62933,1.54,1.576,39127080,0
+TSLA.US,D,20110809,000000,1.62667,1.69667,1.58,1.67067,20000730,0
+TSLA.US,D,20110810,000000,1.69333,1.696,1.57533,1.588,23400705,0
+TSLA.US,D,20110811,000000,1.60267,1.71667,1.6,1.68667,12448260,0
+TSLA.US,D,20110812,000000,1.70667,1.80933,1.69067,1.754,15135300,0
+TSLA.US,D,20110815,000000,1.77467,1.78333,1.72867,1.74867,9680370,0
+TSLA.US,D,20110816,000000,1.742,1.76933,1.722,1.74,8065320,0
+TSLA.US,D,20110817,000000,1.75933,1.77667,1.70067,1.722,9655080,0
+TSLA.US,D,20110818,000000,1.66667,1.67667,1.56467,1.61733,15848535,0
+TSLA.US,D,20110819,000000,1.58667,1.61467,1.46667,1.48667,20629155,0
+TSLA.US,D,20110822,000000,1.54067,1.58667,1.44533,1.46333,14791215,0
+TSLA.US,D,20110823,000000,1.462,1.54067,1.43333,1.53067,13034520,0
+TSLA.US,D,20110824,000000,1.54,1.59533,1.522,1.59133,10263570,0
+TSLA.US,D,20110825,000000,1.59133,1.59133,1.52667,1.54067,10196100,0
+TSLA.US,D,20110826,000000,1.514,1.59667,1.47133,1.582,11426340,0
+TSLA.US,D,20110829,000000,1.61467,1.65667,1.60133,1.64733,12049530,0
+TSLA.US,D,20110830,000000,1.63333,1.65133,1.606,1.642,5492385,0
+TSLA.US,D,20110831,000000,1.65333,1.7,1.61867,1.64933,12356025,0
+TSLA.US,D,20110901,000000,1.644,1.658,1.58933,1.6,12721275,0
+TSLA.US,D,20110902,000000,1.584,1.584,1.512,1.538,10188075,0
+TSLA.US,D,20110906,000000,1.5,1.54667,1.486,1.52933,12146400,0
+TSLA.US,D,20110907,000000,1.56133,1.6,1.552,1.58933,6887790,0
+TSLA.US,D,20110908,000000,1.572,1.602,1.552,1.574,7585455,0
+TSLA.US,D,20110909,000000,1.558,1.57133,1.50333,1.53133,10038945,0
+TSLA.US,D,20110912,000000,1.526,1.554,1.49667,1.52533,8498565,0
+TSLA.US,D,20110913,000000,1.534,1.60667,1.51667,1.60533,10896915,0
+TSLA.US,D,20110914,000000,1.62267,1.656,1.586,1.62267,12461655,0
+TSLA.US,D,20110915,000000,1.63867,1.662,1.622,1.65467,8437680,0
+TSLA.US,D,20110916,000000,1.63267,1.72267,1.63267,1.72,21256110,0
+TSLA.US,D,20110919,000000,1.662,1.72067,1.588,1.718,16065945,0
+TSLA.US,D,20110920,000000,1.718,1.77333,1.71133,1.734,17705265,0
+TSLA.US,D,20110921,000000,1.73,1.79667,1.71333,1.72333,14813655,0
+TSLA.US,D,20110922,000000,1.70933,1.74067,1.65867,1.70867,11637030,0
+TSLA.US,D,20110923,000000,1.69467,1.77467,1.69,1.75867,17344920,0
+TSLA.US,D,20110926,000000,1.76667,1.768,1.66,1.70133,14020725,0
+TSLA.US,D,20110927,000000,1.73333,1.79933,1.70467,1.746,10116435,0
+TSLA.US,D,20110928,000000,1.73333,1.76667,1.634,1.63933,10848090,0
+TSLA.US,D,20110929,000000,1.71467,1.72133,1.57,1.608,13943175,0
+TSLA.US,D,20110930,000000,1.65333,1.65933,1.566,1.626,20040810,0
+TSLA.US,D,20111003,000000,1.66333,1.66667,1.55,1.582,15346950,0
+TSLA.US,D,20111004,000000,1.55267,1.62133,1.52867,1.57733,18003210,0
+TSLA.US,D,20111005,000000,1.602,1.722,1.55667,1.69133,18441210,0
+TSLA.US,D,20111006,000000,1.69867,1.84,1.668,1.79733,26535390,0
+TSLA.US,D,20111007,000000,1.8,1.84,1.73667,1.79933,16390275,0
+TSLA.US,D,20111010,000000,1.82333,1.87867,1.8,1.85867,13851240,0
+TSLA.US,D,20111011,000000,1.834,1.85133,1.806,1.84067,8634045,0
+TSLA.US,D,20111012,000000,1.81667,1.86667,1.81333,1.85333,16850460,0
+TSLA.US,D,20111013,000000,1.84867,1.898,1.82933,1.86267,15651195,0
+TSLA.US,D,20111014,000000,1.86733,1.90333,1.81733,1.87,21007035,0
+TSLA.US,D,20111017,000000,1.85733,1.86667,1.81733,1.828,11316585,0
+TSLA.US,D,20111018,000000,1.82,1.89533,1.78067,1.88933,14995350,0
+TSLA.US,D,20111019,000000,1.87067,1.87067,1.82,1.838,11892750,0
+TSLA.US,D,20111020,000000,1.82933,1.83133,1.8,1.82267,14994705,0
+TSLA.US,D,20111021,000000,1.82667,1.88667,1.80067,1.86867,17138250,0
+TSLA.US,D,20111024,000000,1.858,1.926,1.85,1.90333,13811640,0
+TSLA.US,D,20111025,000000,1.882,1.924,1.85333,1.88333,9815565,0
+TSLA.US,D,20111026,000000,1.88333,1.89133,1.82667,1.86533,7657185,0
+TSLA.US,D,20111027,000000,1.88933,1.93,1.874,1.91733,13040025,0
+TSLA.US,D,20111028,000000,1.89667,2,1.86733,1.99133,18959595,0
+TSLA.US,D,20111031,000000,1.96667,1.96733,1.91667,1.958,17009535,0
+TSLA.US,D,20111101,000000,1.89333,1.928,1.86667,1.92533,9536625,0
+TSLA.US,D,20111102,000000,1.93333,1.95067,1.88333,1.914,13132815,0
+TSLA.US,D,20111103,000000,2,2.166,1.96867,2.164,37659045,0
+TSLA.US,D,20111104,000000,2.09733,2.16,2.034,2.154,45496605,0
+TSLA.US,D,20111107,000000,2.10933,2.13333,2.05,2.08467,18994035,0
+TSLA.US,D,20111108,000000,2.09133,2.13333,2.048,2.12267,17517450,0
+TSLA.US,D,20111109,000000,2.058,2.09933,2.02,2.05867,13353855,0
+TSLA.US,D,20111110,000000,2.06267,2.1,2.04333,2.08867,11209095,0
+TSLA.US,D,20111111,000000,2.12667,2.3,2.038,2.24267,58024140,0
+TSLA.US,D,20111114,000000,2.2,2.236,2.17467,2.21467,19884840,0
+TSLA.US,D,20111115,000000,2.19467,2.29333,2.182,2.262,13363575,0
+TSLA.US,D,20111116,000000,2.232,2.33333,2.22667,2.32933,27497040,0
+TSLA.US,D,20111117,000000,2.3,2.32667,2.21267,2.24533,20238975,0
+TSLA.US,D,20111118,000000,2.24267,2.274,2.16933,2.17333,13540935,0
+TSLA.US,D,20111121,000000,2.15267,2.16267,2.07,2.11733,15472860,0
+TSLA.US,D,20111122,000000,2.11733,2.186,2.07,2.138,10987770,0
+TSLA.US,D,20111123,000000,2.11733,2.13667,2.08333,2.09667,6775695,0
+TSLA.US,D,20111125,000000,2.124,2.16067,2.072,2.11067,3593925,0
+TSLA.US,D,20111128,000000,2.13333,2.21867,2.12067,2.17067,10216860,0
+TSLA.US,D,20111129,000000,2.16667,2.20467,2.10867,2.11667,8865810,0
+TSLA.US,D,20111130,000000,2.18133,2.19533,2.148,2.18267,11403975,0
+TSLA.US,D,20111201,000000,2.17133,2.266,2.132,2.17333,15451620,0
+TSLA.US,D,20111202,000000,2.18867,2.246,2.16,2.22,12040770,0
+TSLA.US,D,20111205,000000,2.23533,2.33333,2.22867,2.29467,17400750,0
+TSLA.US,D,20111206,000000,2.28,2.332,2.26867,2.32467,14275650,0
+TSLA.US,D,20111207,000000,2.30867,2.326,2.25333,2.27933,10113660,0
+TSLA.US,D,20111208,000000,2.056,2.11,1.974,2.05933,49589175,0
+TSLA.US,D,20111209,000000,2.036,2.07467,2.01867,2.06933,18591660,0
+TSLA.US,D,20111212,000000,2.02933,2.04133,2.00133,2.02733,11379855,0
+TSLA.US,D,20111213,000000,2.038,2.062,1.92733,1.96333,14910225,0
+TSLA.US,D,20111214,000000,1.96667,1.97867,1.86667,1.902,17457600,0
+TSLA.US,D,20111215,000000,1.924,1.94467,1.87467,1.908,9704430,0
+TSLA.US,D,20111216,000000,1.91667,1.92867,1.86533,1.86667,15444075,0
+TSLA.US,D,20111219,000000,1.874,1.9,1.82467,1.85,14804280,0
+TSLA.US,D,20111220,000000,1.87,1.89667,1.848,1.86,12649215,0
+TSLA.US,D,20111221,000000,1.86067,1.87133,1.73533,1.838,25581105,0
+TSLA.US,D,20111222,000000,1.84,1.87,1.82,1.85133,15139530,0
+TSLA.US,D,20111223,000000,1.86667,1.86667,1.83467,1.86,8870850,0
+TSLA.US,D,20111227,000000,1.844,1.918,1.84267,1.90467,11661045,0
+TSLA.US,D,20111228,000000,1.93267,1.94933,1.86933,1.90067,8627070,0
+TSLA.US,D,20111229,000000,1.906,1.956,1.90333,1.91533,7322250,0
+TSLA.US,D,20111230,000000,1.89933,1.932,1.88333,1.904,5097900,0
+TSLA.US,D,20120103,000000,1.92933,1.96667,1.84333,1.872,13920780,0
+TSLA.US,D,20120104,000000,1.88067,1.91133,1.83333,1.84733,9246990,0
+TSLA.US,D,20120105,000000,1.85067,1.862,1.79,1.808,15081480,0
+TSLA.US,D,20120106,000000,1.81667,1.85267,1.76067,1.794,14794305,0
+TSLA.US,D,20120109,000000,1.8,1.83267,1.74133,1.81667,13454265,0
+TSLA.US,D,20120110,000000,1.82933,1.85067,1.81667,1.84133,10075980,0
+TSLA.US,D,20120111,000000,1.84133,1.892,1.82,1.882,10083585,0
+TSLA.US,D,20120112,000000,1.88467,1.908,1.854,1.88333,10939500,0
+TSLA.US,D,20120113,000000,1.89667,1.9,1.50933,1.51933,82544295,0
+TSLA.US,D,20120117,000000,1.77733,1.82267,1.76067,1.77333,69770865,0
+TSLA.US,D,20120118,000000,1.77933,1.792,1.75,1.78733,18902745,0
+TSLA.US,D,20120119,000000,1.80133,1.84933,1.774,1.784,18693330,0
+TSLA.US,D,20120120,000000,1.79467,1.8,1.76,1.77333,9716835,0
+TSLA.US,D,20120123,000000,1.78733,1.814,1.77333,1.78467,8917995,0
+TSLA.US,D,20120124,000000,1.77533,1.84533,1.76267,1.828,12868710,0
+TSLA.US,D,20120125,000000,1.818,1.86733,1.80333,1.86467,9166680,0
+TSLA.US,D,20120126,000000,1.86667,1.972,1.86667,1.92933,19065420,0
+TSLA.US,D,20120127,000000,1.9,1.98133,1.9,1.95533,11225415,0
+TSLA.US,D,20120130,000000,1.96533,1.974,1.902,1.97133,10352205,0
+TSLA.US,D,20120131,000000,1.992,2,1.92467,1.938,14346195,0
+TSLA.US,D,20120201,000000,1.942,1.98,1.93333,1.972,7847535,0
+TSLA.US,D,20120202,000000,1.98133,2.05867,1.97333,2.01667,11872260,0
+TSLA.US,D,20120203,000000,2.02733,2.08867,2.01667,2.07667,11466270,0
+TSLA.US,D,20120206,000000,2.07333,2.12667,2.07,2.12,9782415,0
+TSLA.US,D,20120207,000000,2.12,2.12,2.05467,2.10667,14089725,0
+TSLA.US,D,20120208,000000,2.10733,2.134,2.086,2.12867,9354390,0
+TSLA.US,D,20120209,000000,2.13333,2.19333,2.09533,2.172,19162140,0
+TSLA.US,D,20120210,000000,2.15067,2.15133,1.98933,2.07333,28154625,0
+TSLA.US,D,20120213,000000,2.10333,2.13733,2.06,2.09933,17367870,0
+TSLA.US,D,20120214,000000,2.10933,2.25267,2.09333,2.21133,27161625,0
+TSLA.US,D,20120215,000000,2.20667,2.294,2.15133,2.24,40337115,0
+TSLA.US,D,20120216,000000,2.23333,2.30067,2.16933,2.27933,31178250,0
+TSLA.US,D,20120217,000000,2.266,2.33133,2.23333,2.33133,20649675,0
+TSLA.US,D,20120221,000000,2.32467,2.32467,2.254,2.3,17036820,0
+TSLA.US,D,20120222,000000,2.3,2.31467,2.16667,2.28133,24824775,0
+TSLA.US,D,20120223,000000,2.266,2.33133,2.23733,2.302,12305175,0
+TSLA.US,D,20120224,000000,2.29933,2.30133,2.218,2.25,14397990,0
+TSLA.US,D,20120227,000000,2.22733,2.26667,2.2,2.24133,9089295,0
+TSLA.US,D,20120228,000000,2.246,2.296,2.21133,2.254,9182745,0
+TSLA.US,D,20120229,000000,2.254,2.27467,2.20933,2.22733,8035260,0
+TSLA.US,D,20120301,000000,2.234,2.3,2.22067,2.294,10551525,0
+TSLA.US,D,20120302,000000,2.284,2.3,2.24733,2.26933,8249565,0
+TSLA.US,D,20120305,000000,2.27733,2.29333,2.23067,2.25133,7004070,0
+TSLA.US,D,20120306,000000,2.21667,2.21867,2.17467,2.20733,8606235,0
+TSLA.US,D,20120307,000000,2.20733,2.22,2.194,2.208,4120935,0
+TSLA.US,D,20120308,000000,2.20733,2.23267,2.20267,2.20467,9499005,0
+TSLA.US,D,20120309,000000,2.21333,2.354,2.21333,2.316,23299845,0
+TSLA.US,D,20120312,000000,2.31267,2.41933,2.30667,2.40067,29467800,0
+TSLA.US,D,20120313,000000,2.43333,2.43933,2.36667,2.406,15024645,0
+TSLA.US,D,20120314,000000,2.4,2.4,2.32,2.35267,12771960,0
+TSLA.US,D,20120315,000000,2.352,2.36533,2.31867,2.33333,8573940,0
+TSLA.US,D,20120316,000000,2.33267,2.39267,2.322,2.35467,9601380,0
+TSLA.US,D,20120319,000000,2.35067,2.35467,2.30267,2.332,15233790,0
+TSLA.US,D,20120320,000000,2.332,2.34667,2.30467,2.33067,8505015,0
+TSLA.US,D,20120321,000000,2.32933,2.35333,2.30667,2.34333,9106545,0
+TSLA.US,D,20120322,000000,2.33133,2.34333,2.28667,2.29333,6881385,0
+TSLA.US,D,20120323,000000,2.29533,2.30867,2.21,2.272,17558505,0
+TSLA.US,D,20120326,000000,2.37333,2.53933,2.336,2.49333,47113365,0
+TSLA.US,D,20120327,000000,2.47733,2.66333,2.46867,2.52933,38100795,0
+TSLA.US,D,20120328,000000,2.51933,2.56267,2.474,2.52333,14324550,0
+TSLA.US,D,20120329,000000,2.546,2.546,2.46867,2.48867,11945025,0
+TSLA.US,D,20120330,000000,2.516,2.52933,2.44533,2.48267,13294680,0
+TSLA.US,D,20120402,000000,2.48867,2.53133,2.43533,2.43867,15427560,0
+TSLA.US,D,20120403,000000,2.448,2.56467,2.44467,2.534,16521300,0
+TSLA.US,D,20120404,000000,2.35133,2.366,2.31267,2.33333,67225875,0
+TSLA.US,D,20120405,000000,2.34,2.36267,2.312,2.314,15116460,0
+TSLA.US,D,20120409,000000,2.27333,2.286,2.20667,2.21,23332125,0
+TSLA.US,D,20120410,000000,2.21,2.25667,2.14,2.164,27715035,0
+TSLA.US,D,20120411,000000,2.216,2.21933,2.134,2.206,16581705,0
+TSLA.US,D,20120412,000000,2.25133,2.29867,2.19467,2.22933,15507060,0
+TSLA.US,D,20120413,000000,2.26267,2.26933,2.19,2.23933,9743700,0
+TSLA.US,D,20120416,000000,2.23867,2.24667,2.13933,2.15,16496265,0
+TSLA.US,D,20120417,000000,2.162,2.20467,2.136,2.14933,16733070,0
+TSLA.US,D,20120418,000000,2.13933,2.18333,2.102,2.17733,12346440,0
+TSLA.US,D,20120419,000000,2.18333,2.22867,2.16667,2.21067,11623170,0
+TSLA.US,D,20120420,000000,2.20933,2.24867,2.196,2.21067,12326610,0
+TSLA.US,D,20120423,000000,2.19067,2.198,2.114,2.12933,13360725,0
+TSLA.US,D,20120424,000000,2.12133,2.14667,2.06667,2.12133,10117005,0
+TSLA.US,D,20120425,000000,2.138,2.19933,2.138,2.194,10681995,0
+TSLA.US,D,20120426,000000,2.19733,2.23467,2.194,2.23267,6385785,0
+TSLA.US,D,20120427,000000,2.24,2.242,2.194,2.22267,8863575,0
+TSLA.US,D,20120430,000000,2.218,2.224,2.172,2.20867,6207720,0
+TSLA.US,D,20120501,000000,2.20867,2.28067,2.20867,2.252,10247970,0
+TSLA.US,D,20120502,000000,2.23333,2.29267,2.226,2.26267,7458765,0
+TSLA.US,D,20120503,000000,2.26067,2.26667,2.142,2.164,12631605,0
+TSLA.US,D,20120504,000000,2.15467,2.164,2.09333,2.122,18712290,0
+TSLA.US,D,20120507,000000,2.13067,2.172,2.10733,2.16467,17369535,0
+TSLA.US,D,20120508,000000,2.16667,2.182,1.958,2.01267,46997280,0
+TSLA.US,D,20120509,000000,2.02,2.05133,1.984,2.004,29039895,0
+TSLA.US,D,20120510,000000,2.198,2.312,2.16,2.19733,84571260,0
+TSLA.US,D,20120511,000000,2.166,2.22933,2.144,2.15,18318075,0
+TSLA.US,D,20120514,000000,2.128,2.142,2.00333,2.004,21132405,0
+TSLA.US,D,20120515,000000,2.01733,2.064,1.948,1.962,23785230,0
+TSLA.US,D,20120516,000000,1.972,2.012,1.92533,1.94533,19072995,0
+TSLA.US,D,20120517,000000,1.95333,1.986,1.88267,1.90467,15302040,0
+TSLA.US,D,20120518,000000,1.89133,1.89733,1.78867,1.83733,24247305,0
+TSLA.US,D,20120521,000000,1.83867,1.95067,1.808,1.918,22928385,0
+TSLA.US,D,20120522,000000,2.00667,2.08933,2,2.05267,35492550,0
+TSLA.US,D,20120523,000000,2.03733,2.07,1.96667,2.068,18641850,0
+TSLA.US,D,20120524,000000,2.08333,2.08333,1.97933,2.02133,15209625,0
+TSLA.US,D,20120525,000000,2.01067,2.02733,1.94667,1.98733,11355135,0
+TSLA.US,D,20120529,000000,2.00067,2.12867,2.00067,2.11267,24748755,0
+TSLA.US,D,20120530,000000,2.072,2.09467,2.016,2.02733,19607115,0
+TSLA.US,D,20120531,000000,2.00467,2.01933,1.91667,1.96667,16780515,0
+TSLA.US,D,20120601,000000,1.902,1.944,1.85067,1.87667,13285650,0
+TSLA.US,D,20120604,000000,1.86867,1.894,1.80733,1.85867,15462510,0
+TSLA.US,D,20120605,000000,1.856,1.89267,1.83733,1.86067,9463275,0
+TSLA.US,D,20120606,000000,1.88,1.96333,1.876,1.94333,13336530,0
+TSLA.US,D,20120607,000000,1.98733,1.99133,1.92333,1.92867,7380225,0
+TSLA.US,D,20120608,000000,1.924,2.01267,1.87667,2.00533,13218135,0
+TSLA.US,D,20120611,000000,2.02067,2.06667,1.93067,1.94133,9539205,0
+TSLA.US,D,20120612,000000,1.94867,1.98933,1.92067,1.97733,8534910,0
+TSLA.US,D,20120613,000000,1.97,2.04267,1.96467,1.98467,12665565,0
+TSLA.US,D,20120614,000000,2.012,2.04333,1.908,1.95933,13082415,0
+TSLA.US,D,20120615,000000,1.95933,1.99667,1.92067,1.994,9701055,0
+TSLA.US,D,20120618,000000,1.996,2.15533,1.96667,2.12267,18851940,0
+TSLA.US,D,20120619,000000,2.13467,2.17733,2.1,2.13933,13665435,0
+TSLA.US,D,20120620,000000,2.23333,2.3,2.214,2.252,51335130,0
+TSLA.US,D,20120621,000000,2.284,2.28533,2.12267,2.146,28378425,0
+TSLA.US,D,20120622,000000,2.17333,2.26533,2.164,2.25267,45711780,0
+TSLA.US,D,20120625,000000,2.26333,2.27467,2.18333,2.20733,20679540,0
+TSLA.US,D,20120626,000000,2.13667,2.15667,2.09267,2.10733,39207735,0
+TSLA.US,D,20120627,000000,2.12667,2.16333,2.10467,2.13067,15707910,0
+TSLA.US,D,20120628,000000,2.12667,2.14067,2.04133,2.094,13710600,0
+TSLA.US,D,20120629,000000,2.18667,2.18667,2.06667,2.086,16885560,0
+TSLA.US,D,20120702,000000,2.09,2.12,2.01267,2.02667,19733010,0
+TSLA.US,D,20120703,000000,2.04,2.06667,2.02667,2.044,14206920,0
+TSLA.US,D,20120705,000000,2.054,2.11133,2.05333,2.082,18806490,0
+TSLA.US,D,20120706,000000,2.066,2.11533,2.05333,2.066,11766915,0
+TSLA.US,D,20120709,000000,2.06267,2.122,2.04467,2.09933,13656135,0
+TSLA.US,D,20120710,000000,2.10267,2.16533,2.05933,2.08467,11375280,0
+TSLA.US,D,20120711,000000,2.10467,2.112,2.06733,2.10067,9577740,0
+TSLA.US,D,20120712,000000,2.086,2.20067,2.05333,2.18,16885050,0
+TSLA.US,D,20120713,000000,2.198,2.29333,2.18867,2.28333,19570680,0
+TSLA.US,D,20120716,000000,2.288,2.4,2.26,2.39733,26158500,0
+TSLA.US,D,20120717,000000,2.33333,2.34733,2.15867,2.22333,38538195,0
+TSLA.US,D,20120718,000000,2.09467,2.24467,2.07067,2.14333,43231260,0
+TSLA.US,D,20120719,000000,2.18133,2.21,2.136,2.15133,21538170,0
+TSLA.US,D,20120720,000000,2.138,2.15,2.08333,2.11933,23526990,0
+TSLA.US,D,20120723,000000,2.07,2.08667,2.04133,2.044,20801145,0
+TSLA.US,D,20120724,000000,2.044,2.06933,1.97467,1.98933,22506390,0
+TSLA.US,D,20120725,000000,1.99467,1.99867,1.91667,1.93,42645240,0
+TSLA.US,D,20120726,000000,1.99333,2,1.84267,1.87533,33945075,0
+TSLA.US,D,20120727,000000,1.914,1.97733,1.87333,1.96733,25094520,0
+TSLA.US,D,20120730,000000,1.96733,2.01667,1.814,1.82333,30990600,0
+TSLA.US,D,20120731,000000,1.836,1.86467,1.82333,1.828,23625900,0
+TSLA.US,D,20120801,000000,1.866,1.866,1.73533,1.75,23883255,0
+TSLA.US,D,20120802,000000,1.78933,1.79,1.70133,1.74,19575240,0
+TSLA.US,D,20120803,000000,1.79333,1.83667,1.78267,1.818,18142050,0
+TSLA.US,D,20120806,000000,1.83667,1.91333,1.83667,1.88467,22922535,0
+TSLA.US,D,20120807,000000,1.918,2.06,1.9,2.01667,35809560,0
+TSLA.US,D,20120808,000000,1.99333,2,1.906,1.93933,19633425,0
+TSLA.US,D,20120809,000000,1.968,2,1.942,1.96067,10088760,0
+TSLA.US,D,20120810,000000,1.954,1.996,1.954,1.996,10610850,0
+TSLA.US,D,20120813,000000,1.97933,2.08667,1.94007,2.078,13050750,0
+TSLA.US,D,20120814,000000,2.05,2.078,1.95067,1.96133,11900040,0
+TSLA.US,D,20120815,000000,1.95933,1.98,1.92067,1.96,7880775,0
+TSLA.US,D,20120816,000000,1.96867,2.026,1.96667,2.02,10034595,0
+TSLA.US,D,20120817,000000,2.01933,2.04733,1.99867,2.00067,7621830,0
+TSLA.US,D,20120820,000000,2.01,2.026,1.94,1.96733,17685120,0
+TSLA.US,D,20120821,000000,1.972,2,1.93333,1.94067,11422740,0
+TSLA.US,D,20120822,000000,1.934,2.00267,1.934,1.99667,11632350,0
+TSLA.US,D,20120823,000000,2,2.05667,1.97667,2.04867,22064610,0
+TSLA.US,D,20120824,000000,2.004,2.016,1.96067,1.96667,21450165,0
+TSLA.US,D,20120827,000000,1.97133,1.98,1.878,1.888,20254875,0
+TSLA.US,D,20120828,000000,1.89333,1.95833,1.86667,1.91267,21039840,0
+TSLA.US,D,20120829,000000,1.89933,1.90933,1.868,1.894,12583245,0
+TSLA.US,D,20120830,000000,1.90667,1.916,1.87333,1.894,9844605,0
+TSLA.US,D,20120831,000000,1.90733,1.92267,1.88,1.90133,8096040,0
+TSLA.US,D,20120904,000000,1.90133,1.93267,1.86,1.876,11287440,0
+TSLA.US,D,20120905,000000,1.86733,1.9,1.854,1.86267,9588405,0
+TSLA.US,D,20120906,000000,1.86667,1.92667,1.86,1.90333,12624645,0
+TSLA.US,D,20120907,000000,1.90333,1.97133,1.9,1.95667,14297265,0
+TSLA.US,D,20120910,000000,1.94667,1.95667,1.82,1.82467,22248225,0
+TSLA.US,D,20120911,000000,1.85067,1.87733,1.82667,1.85333,15223065,0
+TSLA.US,D,20120912,000000,1.86,1.90533,1.85333,1.88533,17177010,0
+TSLA.US,D,20120913,000000,1.90467,1.96667,1.89867,1.96533,22280385,0
+TSLA.US,D,20120914,000000,2,2.04333,1.97667,2.026,23048535,0
+TSLA.US,D,20120917,000000,2.15667,2.18533,2.10067,2.16933,48193500,0
+TSLA.US,D,20120918,000000,2.12533,2.12667,2.04533,2.08933,26827200,0
+TSLA.US,D,20120919,000000,2.066,2.116,2.06267,2.07,15726855,0
+TSLA.US,D,20120920,000000,2.062,2.1,2.04533,2.06,13685580,0
+TSLA.US,D,20120921,000000,2.07333,2.09933,1.96933,2.00133,28049550,0
+TSLA.US,D,20120924,000000,1.96733,2.06867,1.96,2.044,19527060,0
+TSLA.US,D,20120925,000000,1.908,1.96533,1.83533,1.844,85259280,0
+TSLA.US,D,20120926,000000,1.844,1.89333,1.832,1.836,22909800,0
+TSLA.US,D,20120927,000000,1.85467,1.90267,1.84,1.89933,26378295,0
+TSLA.US,D,20120928,000000,1.91533,1.99267,1.90733,1.952,65150070,0
+TSLA.US,D,20121001,000000,1.96667,1.99267,1.93333,1.944,13264575,0
+TSLA.US,D,20121002,000000,1.956,1.99267,1.93333,1.98667,10934535,0
+TSLA.US,D,20121003,000000,1.98333,1.99667,1.94933,1.95333,15791820,0
+TSLA.US,D,20121004,000000,2,2.00667,1.91,1.96,23118105,0
+TSLA.US,D,20121005,000000,1.98,1.98733,1.912,1.926,14080050,0
+TSLA.US,D,20121008,000000,1.924,1.96,1.90733,1.95,13350090,0
+TSLA.US,D,20121009,000000,1.94133,1.94133,1.88333,1.89133,17894685,0
+TSLA.US,D,20121010,000000,1.89267,1.91467,1.86733,1.89333,7575945,0
+TSLA.US,D,20121011,000000,1.92933,1.932,1.88333,1.888,6758565,0
+TSLA.US,D,20121012,000000,1.888,1.91533,1.83333,1.84267,14813025,0
+TSLA.US,D,20121015,000000,1.868,1.87,1.79067,1.822,22030005,0
+TSLA.US,D,20121016,000000,1.84467,1.87267,1.82267,1.87067,7188720,0
+TSLA.US,D,20121017,000000,1.88333,1.92267,1.85333,1.92127,10019445,0
+TSLA.US,D,20121018,000000,1.93267,1.93267,1.852,1.86933,11114205,0
+TSLA.US,D,20121019,000000,1.85533,1.88,1.82,1.84933,15409530,0
+TSLA.US,D,20121022,000000,1.866,1.86667,1.824,1.85667,7052970,0
+TSLA.US,D,20121023,000000,1.82533,1.904,1.82467,1.89267,11239095,0
+TSLA.US,D,20121024,000000,1.90133,1.90133,1.81667,1.828,15245520,0
+TSLA.US,D,20121025,000000,1.85333,1.85333,1.83,1.83467,8665290,0
+TSLA.US,D,20121026,000000,1.83533,1.85333,1.80133,1.82533,7159575,0
+TSLA.US,D,20121031,000000,1.84667,1.89,1.82467,1.8754,11627130,0
+TSLA.US,D,20121101,000000,1.88333,1.966,1.88,1.94967,15360810,0
+TSLA.US,D,20121102,000000,1.95133,1.97,1.90333,1.92787,15453975,0
+TSLA.US,D,20121105,000000,1.98667,2.10533,1.95533,2.1,30733005,0
+TSLA.US,D,20121106,000000,2.04067,2.08,1.99667,2.07667,34859145,0
+TSLA.US,D,20121107,000000,2.06667,2.13667,2.054,2.10267,25717035,0
+TSLA.US,D,20121108,000000,2.068,2.12533,2.06267,2.08733,19109790,0
+TSLA.US,D,20121109,000000,2.04,2.062,1.99,2.02133,12943920,0
+TSLA.US,D,20121112,000000,2.01933,2.09467,2.01067,2.07133,8338440,0
+TSLA.US,D,20121113,000000,2.086,2.13333,2.048,2.1076,14973945,0
+TSLA.US,D,20121114,000000,2.13067,2.14133,2.08,2.092,13069725,0
+TSLA.US,D,20121115,000000,2.08667,2.096,2.03333,2.05467,14759115,0
+TSLA.US,D,20121116,000000,2.06733,2.13333,2.03933,2.12267,13629000,0
+TSLA.US,D,20121119,000000,2.138,2.21667,2.12267,2.19467,20885520,0
+TSLA.US,D,20121120,000000,2.19333,2.20667,2.12733,2.2,13836405,0
+TSLA.US,D,20121121,000000,2.174,2.23133,2.1524,2.16467,14446995,0
+TSLA.US,D,20121123,000000,2.17333,2.18867,2.11333,2.142,6453180,0
+TSLA.US,D,20121126,000000,2.14067,2.15333,2.108,2.15133,7443285,0
+TSLA.US,D,20121127,000000,2.14,2.17733,2.10133,2.14333,13661550,0
+TSLA.US,D,20121128,000000,2.1432,2.286,2.12733,2.214,19315485,0
+TSLA.US,D,20121129,000000,2.22933,2.26667,2.19133,2.246,16549725,0
+TSLA.US,D,20121130,000000,2.242,2.28533,2.20067,2.25467,21304260,0
+TSLA.US,D,20121203,000000,2.25933,2.33333,2.23333,2.308,31286295,0
+TSLA.US,D,20121204,000000,2.286,2.32,2.23667,2.26,18963165,0
+TSLA.US,D,20121205,000000,2.25467,2.27933,2.23867,2.24733,9922290,0
+TSLA.US,D,20121206,000000,2.25467,2.32,2.23333,2.26,9905955,0
+TSLA.US,D,20121207,000000,2.28667,2.29933,2.25667,2.278,9965790,0
+TSLA.US,D,20121210,000000,2.29533,2.32,2.27867,2.30467,13946265,0
+TSLA.US,D,20121211,000000,2.30667,2.36667,2.29733,2.352,23584650,0
+TSLA.US,D,20121212,000000,2.34733,2.38667,2.33,2.35067,30958155,0
+TSLA.US,D,20121213,000000,2.35067,2.35333,2.18333,2.24067,32268360,0
+TSLA.US,D,20121214,000000,2.252,2.29333,2.23933,2.254,15344145,0
+TSLA.US,D,20121217,000000,2.25133,2.3,2.25,2.29333,12372135,0
+TSLA.US,D,20121218,000000,2.284,2.338,2.284,2.306,23315040,0
+TSLA.US,D,20121219,000000,2.32333,2.35067,2.30133,2.30733,19480965,0
+TSLA.US,D,20121220,000000,2.30067,2.3192,2.27,2.29533,13817910,0
+TSLA.US,D,20121221,000000,2.262,2.278,2.23867,2.26667,22384590,0
+TSLA.US,D,20121224,000000,2.24267,2.29,2.23667,2.28533,5636940,0
+TSLA.US,D,20121226,000000,2.264,2.3,2.23333,2.23933,9026760,0
+TSLA.US,D,20121227,000000,2.23333,2.26067,2.2,2.246,8416275,0
+TSLA.US,D,20121228,000000,2.22533,2.24333,2.20133,2.21467,6210525,0
+TSLA.US,D,20121231,000000,2.2,2.26467,2.2,2.258,8922690,0
+TSLA.US,D,20130102,000000,2.316,2.36333,2.31367,2.35733,17920650,0
+TSLA.US,D,20130103,000000,2.34533,2.36333,2.31667,2.318,11129115,0
+TSLA.US,D,20130104,000000,2.32,2.32,2.26133,2.29333,10109895,0
+TSLA.US,D,20130107,000000,2.30733,2.32,2.26,2.28933,6628635,0
+TSLA.US,D,20130108,000000,2.3,2.3,2.20733,2.24533,19259775,0
+TSLA.US,D,20130109,000000,2.26733,2.27933,2.22667,2.24267,10469685,0
+TSLA.US,D,20130110,000000,2.258,2.266,2.22533,2.23533,13836075,0
+TSLA.US,D,20130111,000000,2.26933,2.26933,2.14067,2.194,23447610,0
+TSLA.US,D,20130114,000000,2.20533,2.22533,2.19,2.21733,13875270,0
+TSLA.US,D,20130115,000000,2.20733,2.28333,2.20533,2.26,24365835,0
+TSLA.US,D,20130116,000000,2.25667,2.282,2.24867,2.27333,20672070,0
+TSLA.US,D,20130117,000000,2.27733,2.32333,2.26133,2.292,21549060,0
+TSLA.US,D,20130118,000000,2.30133,2.31867,2.25467,2.30133,53326110,0
+TSLA.US,D,20130122,000000,2.304,2.37,2.284,2.346,28801965,0
+TSLA.US,D,20130123,000000,2.33667,2.416,2.33067,2.4,23463000,0
+TSLA.US,D,20130124,000000,2.4,2.51467,2.38933,2.466,29555835,0
+TSLA.US,D,20130125,000000,2.46667,2.50267,2.45333,2.46533,19315545,0
+TSLA.US,D,20130128,000000,2.45733,2.58067,2.45733,2.53533,29789880,0
+TSLA.US,D,20130129,000000,2.54,2.56267,2.47533,2.53,21397545,0
+TSLA.US,D,20130130,000000,2.52333,2.53333,2.49533,2.50133,14521470,0
+TSLA.US,D,20130131,000000,2.52467,2.52467,2.462,2.50067,13519770,0
+TSLA.US,D,20130201,000000,2.54467,2.56667,2.508,2.55333,16508850,0
+TSLA.US,D,20130204,000000,2.56133,2.56133,2.506,2.516,16919835,0
+TSLA.US,D,20130205,000000,2.53333,2.57667,2.512,2.542,19652880,0
+TSLA.US,D,20130206,000000,2.54533,2.626,2.52667,2.61133,28397220,0
+TSLA.US,D,20130207,000000,2.61267,2.64533,2.59667,2.632,17962815,0
+TSLA.US,D,20130208,000000,2.63,2.66667,2.60933,2.616,17095995,0
+TSLA.US,D,20130211,000000,2.532,2.61,2.5,2.56133,48992220,0
+TSLA.US,D,20130212,000000,2.56333,2.59133,2.486,2.526,33918690,0
+TSLA.US,D,20130213,000000,2.538,2.6,2.53667,2.56333,14502030,0
+TSLA.US,D,20130214,000000,2.576,2.58333,2.54733,2.55333,14859600,0
+TSLA.US,D,20130215,000000,2.56667,2.56733,2.46333,2.46933,30269235,0
+TSLA.US,D,20130219,000000,2.49067,2.61933,2.48733,2.61867,40520100,0
+TSLA.US,D,20130220,000000,2.62,2.64333,2.564,2.56933,46726200,0
+TSLA.US,D,20130221,000000,2.43267,2.49267,2.30267,2.344,135566430,0
+TSLA.US,D,20130222,000000,2.38133,2.426,2.37333,2.40733,38217465,0
+TSLA.US,D,20130225,000000,2.41,2.45,2.28933,2.292,43340295,0
+TSLA.US,D,20130226,000000,2.29733,2.33067,2.25333,2.29533,41443500,0
+TSLA.US,D,20130227,000000,2.294,2.36067,2.29333,2.34,29386935,0
+TSLA.US,D,20130228,000000,2.39267,2.40667,2.29133,2.322,29473395,0
+TSLA.US,D,20130301,000000,2.33333,2.33867,2.28333,2.31,23199000,0
+TSLA.US,D,20130304,000000,2.318,2.38867,2.31333,2.372,26364900,0
+TSLA.US,D,20130305,000000,2.4,2.46133,2.386,2.44333,31304535,0
+TSLA.US,D,20130306,000000,2.46733,2.52533,2.46467,2.51267,17248875,0
+TSLA.US,D,20130307,000000,2.51533,2.57667,2.45867,2.54867,17373810,0
+TSLA.US,D,20130308,000000,2.53733,2.62933,2.49067,2.56467,13680780,0
+TSLA.US,D,20130311,000000,2.59133,2.62933,2.57667,2.60667,23691600,0
+TSLA.US,D,20130312,000000,2.59333,2.62533,2.59,2.608,19125930,0
+TSLA.US,D,20130313,000000,2.6,2.63267,2.58733,2.59867,12328500,0
+TSLA.US,D,20130314,000000,2.59333,2.594,2.45133,2.45667,30366885,0
+TSLA.US,D,20130315,000000,2.44267,2.44333,2.34733,2.35267,49196655,0
+TSLA.US,D,20130318,000000,2.35333,2.404,2.328,2.34333,19745040,0
+TSLA.US,D,20130319,000000,2.35,2.37333,2.32933,2.33867,16477125,0
+TSLA.US,D,20130320,000000,2.35067,2.40467,2.344,2.39667,21355260,0
+TSLA.US,D,20130321,000000,2.39667,2.47067,2.38267,2.40067,17194305,0
+TSLA.US,D,20130322,000000,2.41333,2.45333,2.41333,2.44133,6693525,0
+TSLA.US,D,20130325,000000,2.47333,2.568,2.45133,2.502,35690310,0
+TSLA.US,D,20130326,000000,2.532,2.548,2.51067,2.524,27122055,0
+TSLA.US,D,20130327,000000,2.52933,2.55867,2.48733,2.544,19444245,0
+TSLA.US,D,20130328,000000,2.54867,2.54933,2.51667,2.526,17379780,0
+TSLA.US,D,20130401,000000,2.824,3.112,2.78,2.92867,211549710,0
+TSLA.US,D,20130402,000000,2.90667,3.03333,2.90067,2.956,99542130,0
+TSLA.US,D,20130403,000000,2.87667,2.898,2.68067,2.74,84674925,0
+TSLA.US,D,20130404,000000,2.74067,2.81667,2.72067,2.80067,33973005,0
+TSLA.US,D,20130405,000000,2.8,2.8,2.7,2.758,23285835,0
+TSLA.US,D,20130408,000000,2.798,2.83667,2.76733,2.78867,25185015,0
+TSLA.US,D,20130409,000000,2.78667,2.78867,2.68867,2.7,25440540,0
+TSLA.US,D,20130410,000000,2.71733,2.80067,2.70733,2.79067,31816320,0
+TSLA.US,D,20130411,000000,2.804,2.97,2.78333,2.906,51714930,0
+TSLA.US,D,20130412,000000,2.88333,3.00927,2.87,2.91667,47240580,0
+TSLA.US,D,20130415,000000,2.9,2.92,2.834,2.88667,25247760,0
+TSLA.US,D,20130416,000000,2.946,3.076,2.92733,3.03933,47706570,0
+TSLA.US,D,20130417,000000,3.03,3.06333,2.96933,3.03,31776420,0
+TSLA.US,D,20130418,000000,3.056,3.17333,3.026,3.13133,50521500,0
+TSLA.US,D,20130419,000000,3.164,3.32533,3.138,3.18867,45182040,0
+TSLA.US,D,20130422,000000,3.24,3.34667,3.18333,3.346,59089905,0
+TSLA.US,D,20130423,000000,3.4,3.528,3.37733,3.40067,56061750,0
+TSLA.US,D,20130424,000000,3.39333,3.40333,3.26533,3.362,39448620,0
+TSLA.US,D,20130425,000000,3.36667,3.49333,3.36667,3.46667,41939025,0
+TSLA.US,D,20130426,000000,3.542,3.58267,3.37467,3.41333,54331500,0
+TSLA.US,D,20130429,000000,3.436,3.666,3.41333,3.66267,54594930,0
+TSLA.US,D,20130430,000000,3.73333,3.87867,3.584,3.59933,82839720,0
+TSLA.US,D,20130501,000000,3.73267,3.73267,3.53333,3.552,41141670,0
+TSLA.US,D,20130502,000000,3.59,3.68467,3.58,3.60733,45755115,0
+TSLA.US,D,20130503,000000,3.76467,3.76467,3.63333,3.63667,50691045,0
+TSLA.US,D,20130506,000000,3.75933,3.97733,3.7,3.96667,67220085,0
+TSLA.US,D,20130507,000000,4.13333,4.158,3.67467,3.70067,149879175,0
+TSLA.US,D,20130508,000000,3.83333,3.88,3.714,3.71933,98430255,0
+TSLA.US,D,20130509,000000,4.67467,5.05133,4.246,4.62667,428741340,0
+TSLA.US,D,20130510,000000,4.64333,5.4,4.61667,5.11733,376263465,0
+TSLA.US,D,20130513,000000,5.39933,5.86667,5.27667,5.85333,335885790,0
+TSLA.US,D,20130514,000000,6.28133,6.47467,5.41,5.54933,557248410,0
+TSLA.US,D,20130515,000000,5.45333,5.792,5.20733,5.656,251445135,0
+TSLA.US,D,20130516,000000,6.31333,6.33333,5.91067,6.15,323990490,0
+TSLA.US,D,20130517,000000,6.16667,6.296,5.83333,6.1,285043575,0
+TSLA.US,D,20130520,000000,6.07467,6.16667,5.90867,5.996,125058870,0
+TSLA.US,D,20130521,000000,5.9,5.99933,5.68533,5.83933,134996715,0
+TSLA.US,D,20130522,000000,5.758,6.064,5.7,5.816,128530140,0
+TSLA.US,D,20130523,000000,5.654,6.20067,5.53667,6.182,180580245,0
+TSLA.US,D,20130524,000000,6.17333,6.53,6.13333,6.472,241768080,0
+TSLA.US,D,20130528,000000,6.77,7.38333,6.68667,7.35533,294927780,0
+TSLA.US,D,20130529,000000,7.57,7.66,6.6,6.97533,376196370,0
+TSLA.US,D,20130530,000000,6.83067,7.30267,6.74667,6.99667,242033925,0
+TSLA.US,D,20130531,000000,7.084,7.096,6.51533,6.51733,227506410,0
+TSLA.US,D,20130603,000000,6.508,6.508,5.88333,6.17267,287123670,0
+TSLA.US,D,20130604,000000,6.18333,6.428,6.16,6.32267,132568080,0
+TSLA.US,D,20130605,000000,6.244,6.53133,5.94067,6.358,183203205,0
+TSLA.US,D,20130606,000000,6.35,6.618,6.34067,6.49,142682910,0
+TSLA.US,D,20130607,000000,6.53333,6.86,6.44667,6.80267,160700865,0
+TSLA.US,D,20130610,000000,6.59533,6.83467,6.57133,6.67,138475425,0
+TSLA.US,D,20130611,000000,6.54533,6.57867,6.27,6.298,110920365,0
+TSLA.US,D,20130612,000000,6.45333,6.69867,6.38333,6.51533,137828250,0
+TSLA.US,D,20130613,000000,6.6,6.61867,6.34133,6.54533,89442645,0
+TSLA.US,D,20130614,000000,6.66667,6.83467,6.622,6.68667,98487315,0
+TSLA.US,D,20130617,000000,6.90667,6.98333,6.74667,6.81333,106000080,0
+TSLA.US,D,20130618,000000,6.78333,6.932,6.61333,6.89267,131960160,0
+TSLA.US,D,20130619,000000,6.804,7.11133,6.80067,6.97867,128802900,0
+TSLA.US,D,20130620,000000,6.97667,7.142,6.63,6.71,151623510,0
+TSLA.US,D,20130621,000000,6.91333,6.91333,6.5,6.63667,175701345,0
+TSLA.US,D,20130624,000000,6.43333,6.858,6.35333,6.766,106837815,0
+TSLA.US,D,20130625,000000,6.87333,6.94667,6.70333,6.82667,87742980,0
+TSLA.US,D,20130626,000000,6.92,7.058,6.844,7.048,99113100,0
+TSLA.US,D,20130627,000000,7.11667,7.35,7.07533,7.28333,131230890,0
+TSLA.US,D,20130628,000000,7.238,7.296,7.114,7.15733,86228445,0
+TSLA.US,D,20130701,000000,7.29067,7.85133,7.27667,7.812,163433730,0
+TSLA.US,D,20130702,000000,7.87933,8.126,7.7,7.85467,180996300,0
+TSLA.US,D,20130703,000000,7.86667,7.95,7.618,7.68267,72099930,0
+TSLA.US,D,20130705,000000,7.888,8.01867,7.71333,8.006,102348675,0
+TSLA.US,D,20130708,000000,8.09133,8.14533,7.92133,8.10733,117259365,0
+TSLA.US,D,20130709,000000,8.30933,8.35467,8.12733,8.23,128564595,0
+TSLA.US,D,20130710,000000,8.21267,8.21667,8.05267,8.15133,85600515,0
+TSLA.US,D,20130711,000000,8.32533,8.406,8.15667,8.374,112272165,0
+TSLA.US,D,20130712,000000,8.36667,8.66267,8.30067,8.66,170185635,0
+TSLA.US,D,20130715,000000,8.86867,8.884,8.45467,8.484,148843035,0
+TSLA.US,D,20130716,000000,8.41867,8.42133,7.15333,7.27,485315385,0
+TSLA.US,D,20130717,000000,7.10133,8.108,6.96667,8.01667,390328800,0
+TSLA.US,D,20130718,000000,8.06467,8.182,7.74533,7.93533,171053340,0
+TSLA.US,D,20130719,000000,7.9,8.03667,7.76733,7.97867,88354830,0
+TSLA.US,D,20130722,000000,7.99267,8.44533,7.992,8.162,146965755,0
+TSLA.US,D,20130723,000000,8.26667,8.37067,8.12133,8.18267,116048280,0
+TSLA.US,D,20130724,000000,8.298,8.3,7.97067,8.11333,103048290,0
+TSLA.US,D,20130725,000000,8.02667,8.31667,8.01267,8.27133,79263660,0
+TSLA.US,D,20130726,000000,8.54267,8.712,8.44067,8.626,144550215,0
+TSLA.US,D,20130729,000000,8.62133,9.02467,8.55,8.97467,145269795,0
+TSLA.US,D,20130730,000000,8.98667,9.166,8.54533,8.78267,196932720,0
+TSLA.US,D,20130731,000000,8.838,8.99867,8.76333,8.952,95252550,0
+TSLA.US,D,20130801,000000,9,9.10133,8.842,9.03667,79727355,0
+TSLA.US,D,20130802,000000,8.97267,9.21667,8.90733,9.2,93768030,0
+TSLA.US,D,20130805,000000,9.334,9.65933,9.31,9.64533,152842710,0
+TSLA.US,D,20130806,000000,9.662,9.71533,9.40667,9.47667,138851325,0
+TSLA.US,D,20130807,000000,9.45933,9.46333,8.824,8.94867,271472790,0
+TSLA.US,D,20130808,000000,10.29,10.592,10.0307,10.232,408626865,0
+TSLA.US,D,20130809,000000,10.16,10.3967,10.0833,10.2,134016810,0
+TSLA.US,D,20130812,000000,9.962,10.0333,9.47,9.82533,223550805,0
+TSLA.US,D,20130813,000000,9.96667,9.98933,9.63,9.69533,131150520,0
+TSLA.US,D,20130814,000000,9.51467,9.656,9.20333,9.29067,175356240,0
+TSLA.US,D,20130815,000000,9.09533,9.57333,9,9.31133,152782950,0
+TSLA.US,D,20130816,000000,9.442,9.594,9.398,9.46667,106523850,0
+TSLA.US,D,20130819,000000,9.562,9.82533,9.522,9.66,120428790,0
+TSLA.US,D,20130820,000000,9.91,9.98533,9.8,9.972,96129990,0
+TSLA.US,D,20130821,000000,10,10.0207,9.75,9.85733,93884400,0
+TSLA.US,D,20130822,000000,9.95,10.4987,9.876,10.4733,158781795,0
+TSLA.US,D,20130823,000000,10.4667,10.82,10.3333,10.7893,193881615,0
+TSLA.US,D,20130826,000000,11.0073,11.5333,10.6833,10.948,362245545,0
+TSLA.US,D,20130827,000000,10.82,11.2533,10.73,11.134,263241255,0
+TSLA.US,D,20130828,000000,11.278,11.4333,10.8833,11.0967,221023290,0
+TSLA.US,D,20130829,000000,10.9473,11.1833,10.834,11.0707,141634065,0
+TSLA.US,D,20130830,000000,11.0913,11.2807,10.9307,11.2667,165258960,0
+TSLA.US,D,20130903,000000,11.5553,11.58,11.0933,11.2627,180735360,0
+TSLA.US,D,20130904,000000,11.318,11.4413,11.0373,11.3747,172052835,0
+TSLA.US,D,20130905,000000,11.34,11.4333,11.2167,11.3287,100372050,0
+TSLA.US,D,20130906,000000,11.238,11.3133,11.01,11.1313,129243915,0
+TSLA.US,D,20130909,000000,10.8747,10.9667,10.5673,10.7133,215109090,0
+TSLA.US,D,20130910,000000,10.7627,11.1667,10.7087,11.0913,134422590,0
+TSLA.US,D,20130911,000000,11.094,11.1933,10.8087,10.9013,87440490,0
+TSLA.US,D,20130912,000000,10.9333,11.1173,10.7007,10.9953,92125860,0
+TSLA.US,D,20130913,000000,10.8513,11.0913,10.8107,11.036,81123255,0
+TSLA.US,D,20130916,000000,11.2,11.39,11.0567,11.1053,113806335,0
+TSLA.US,D,20130917,000000,11.0053,11.228,10.8907,11.082,82493940,0
+TSLA.US,D,20130918,000000,11.1393,11.1633,10.9467,11.0813,81306900,0
+TSLA.US,D,20130919,000000,11.3867,12.0313,11.272,11.8613,233777835,0
+TSLA.US,D,20130920,000000,11.9267,12.3887,11.904,12.226,200919165,0
+TSLA.US,D,20130923,000000,12.2987,12.3653,11.8073,12.074,122776725,0
+TSLA.US,D,20130924,000000,11.9427,12.3307,11.8433,12.1553,94147875,0
+TSLA.US,D,20130925,000000,12.2373,12.42,12.0333,12.3493,123675600,0
+TSLA.US,D,20130926,000000,12.4467,12.6453,12.374,12.576,99251145,0
+TSLA.US,D,20130927,000000,12.5013,12.752,12.4287,12.7267,88801230,0
+TSLA.US,D,20130930,000000,12.6,12.9667,12.5333,12.8913,133948800,0
+TSLA.US,D,20131001,000000,12.9307,12.9487,12.558,12.8667,116391150,0
+TSLA.US,D,20131002,000000,12.5727,12.7887,11.6933,12.0633,311213325,0
+TSLA.US,D,20131003,000000,11.6693,11.9793,11.2,11.554,356925465,0
+TSLA.US,D,20131004,000000,11.76,12.0787,11.51,12.0653,215907405,0
+TSLA.US,D,20131007,000000,12.1587,12.4487,12.0173,12.2047,172130595,0
+TSLA.US,D,20131008,000000,12.2933,12.3953,11.5473,11.6487,206189460,0
+TSLA.US,D,20131009,000000,11.6487,11.666,10.7667,11.252,229688700,0
+TSLA.US,D,20131010,000000,11.5393,11.7167,11.3127,11.5287,132844620,0
+TSLA.US,D,20131011,000000,11.4707,11.9527,11.4133,11.9133,124577700,0
+TSLA.US,D,20131014,000000,11.6667,12.1667,11.61,11.9813,116482020,0
+TSLA.US,D,20131015,000000,12.352,12.586,12.212,12.2627,164470575,0
+TSLA.US,D,20131016,000000,12.3267,12.4867,12.1393,12.2373,122988525,0
+TSLA.US,D,20131017,000000,12.236,12.32,12.066,12.1867,100452750,0
+TSLA.US,D,20131018,000000,12.2767,12.3973,12.168,12.2267,88790490,0
+TSLA.US,D,20131021,000000,12.2187,12.226,11.4,11.5067,172870050,0
+TSLA.US,D,20131022,000000,11.3667,11.852,11.074,11.436,170871660,0
+TSLA.US,D,20131023,000000,11.2607,11.454,10.6767,10.9667,199872375,0
+TSLA.US,D,20131024,000000,11,11.6333,10.8553,11.5433,161865990,0
+TSLA.US,D,20131025,000000,11.614,11.6333,11.12,11.3107,113868885,0
+TSLA.US,D,20131028,000000,11.354,11.3667,10.8133,10.8573,117623550,0
+TSLA.US,D,20131029,000000,10.8507,11.03,10.2,10.9647,211666545,0
+TSLA.US,D,20131030,000000,10.9753,11.1787,10.5447,10.6147,126005475,0
+TSLA.US,D,20131031,000000,10.378,10.8293,10.22,10.6627,140106825,0
+TSLA.US,D,20131101,000000,10.8667,11.06,10.694,10.8113,107681565,0
+TSLA.US,D,20131104,000000,11,11.6927,10.948,11.68,196324440,0
+TSLA.US,D,20131105,000000,11.99,12.0953,11.424,11.7873,334229910,0
+TSLA.US,D,20131106,000000,10.3207,10.7153,9.75667,10.0773,465842055,0
+TSLA.US,D,20131107,000000,9.61267,9.71,9.17467,9.318,333713865,0
+TSLA.US,D,20131108,000000,9.09867,9.37333,8.82133,9.19667,337033365,0
+TSLA.US,D,20131111,000000,9.4,9.69467,9.14,9.64667,209801085,0
+TSLA.US,D,20131112,000000,9.646,9.64667,9.07867,9.18667,224262825,0
+TSLA.US,D,20131113,000000,9.38933,9.49133,9.08933,9.24667,189684390,0
+TSLA.US,D,20131114,000000,9.26133,9.36,8.94067,9.17333,182960160,0
+TSLA.US,D,20131115,000000,9.12333,9.19667,8.95667,9.03,148280235,0
+TSLA.US,D,20131118,000000,9.018,9.03,7.974,8.10533,346530285,0
+TSLA.US,D,20131119,000000,7.948,8.6,7.948,8.406,297049740,0
+TSLA.US,D,20131120,000000,8.40533,8.49667,7.93733,8.074,207600405,0
+TSLA.US,D,20131121,000000,8.19267,8.31933,8.01667,8.14,178444845,0
+TSLA.US,D,20131122,000000,8.10533,8.18333,7.862,8.092,166503030,0
+TSLA.US,D,20131125,000000,8.3,8.38933,8.02,8.056,154043745,0
+TSLA.US,D,20131126,000000,7.95867,8.18133,7.74,8.03333,208149000,0
+TSLA.US,D,20131127,000000,8.08733,8.46333,7.968,8.46267,185273775,0
+TSLA.US,D,20131129,000000,8.65133,8.706,8.46533,8.48533,145743285,0
+TSLA.US,D,20131202,000000,8.42333,8.57,8.262,8.278,116027625,0
+TSLA.US,D,20131203,000000,8.84533,9.66267,8.77267,9.64667,384784785,0
+TSLA.US,D,20131204,000000,9.62133,9.62867,9.142,9.26333,197053875,0
+TSLA.US,D,20131205,000000,9.34267,9.55667,9.3,9.36533,139284165,0
+TSLA.US,D,20131206,000000,9.434,9.49933,9.08667,9.15733,118576500,0
+TSLA.US,D,20131209,000000,9.13333,9.44667,8.94733,9.44,135758880,0
+TSLA.US,D,20131210,000000,9.33667,9.72467,9.324,9.47933,161026800,0
+TSLA.US,D,20131211,000000,9.45867,9.53667,9.29933,9.31,106990365,0
+TSLA.US,D,20131212,000000,9.32,9.88267,9.23533,9.83133,161412930,0
+TSLA.US,D,20131213,000000,9.87,10.12,9.82133,9.84333,158964060,0
+TSLA.US,D,20131216,000000,9.9,10.0287,9.74,9.86267,100040655,0
+TSLA.US,D,20131217,000000,9.79333,10.3087,9.75467,10.164,157225365,0
+TSLA.US,D,20131218,000000,10.1493,10.3267,9.73,9.86533,173588190,0
+TSLA.US,D,20131219,000000,9.79333,9.8,9.27333,9.38133,191211090,0
+TSLA.US,D,20131220,000000,9.43867,9.62333,9.43867,9.54933,111244320,0
+TSLA.US,D,20131223,000000,9.65667,9.74933,9.50667,9.57,80344815,0
+TSLA.US,D,20131224,000000,10,10.3313,9.988,10.094,149122275,0
+TSLA.US,D,20131226,000000,10.336,10.5333,10.286,10.3667,106900650,0
+TSLA.US,D,20131227,000000,10.3533,10.3667,10.0533,10.0747,81970170,0
+TSLA.US,D,20131230,000000,10.0747,10.3207,10.05,10.1627,67013445,0
+TSLA.US,D,20131231,000000,10.1547,10.2133,9.91067,10.0287,63957570,0
+TSLA.US,D,20140102,000000,9.98667,10.1653,9.77,10.0067,92901195,0
+TSLA.US,D,20140103,000000,10,10.146,9.90667,9.97067,70449450,0
+TSLA.US,D,20140106,000000,10,10.0267,9.68267,9.8,80483160,0
+TSLA.US,D,20140107,000000,9.84133,10.0267,9.68333,9.95733,75540315,0
+TSLA.US,D,20140108,000000,9.92333,10.2467,9.91733,10.0853,92476215,0
+TSLA.US,D,20140109,000000,10.1667,10.2287,9.79,9.83533,80762325,0
+TSLA.US,D,20140110,000000,9.89733,9.92667,9.48333,9.71467,111740460,0
+TSLA.US,D,20140113,000000,9.71867,9.8,9.188,9.28933,94764105,0
+TSLA.US,D,20140114,000000,9.36733,10.8,9.11133,10.7513,416836965,0
+TSLA.US,D,20140115,000000,11.23,11.482,10.8067,10.942,307094385,0
+TSLA.US,D,20140116,000000,10.8333,11.5133,10.8267,11.398,179590845,0
+TSLA.US,D,20140117,000000,11.346,11.5467,11.1967,11.334,138168030,0
+TSLA.US,D,20140121,000000,11.416,11.8193,11.3873,11.7787,146098875,0
+TSLA.US,D,20140122,000000,11.854,12.0213,11.6507,11.904,105454530,0
+TSLA.US,D,20140123,000000,11.8153,12.1587,11.5613,12.1,118319835,0
+TSLA.US,D,20140124,000000,11.8667,12.032,11.5687,11.64,115497900,0
+TSLA.US,D,20140127,000000,11.6773,11.8613,10.9807,11.308,130951740,0
+TSLA.US,D,20140128,000000,11.4333,11.932,11.4,11.892,91652505,0
+TSLA.US,D,20140129,000000,11.6867,11.9393,11.542,11.682,89291040,0
+TSLA.US,D,20140130,000000,11.8667,12.3187,11.8007,12.1893,128542410,0
+TSLA.US,D,20140131,000000,11.9233,12.4,11.9007,12.094,97649460,0
+TSLA.US,D,20140203,000000,12.1927,12.3253,11.6773,11.8073,101619270,0
+TSLA.US,D,20140204,000000,12.0507,12.1067,11.7467,11.9153,70317960,0
+TSLA.US,D,20140205,000000,11.8907,12.0393,11.2907,11.628,109086420,0
+TSLA.US,D,20140206,000000,11.7433,12.0073,11.7333,11.892,87668220,0
+TSLA.US,D,20140207,000000,12.0833,12.442,11.9733,12.4353,134418735,0
+TSLA.US,D,20140210,000000,12.6227,13.2867,12.6213,13.104,194725440,0
+TSLA.US,D,20140211,000000,13.2647,13.48,12.8467,13.108,160705200,0
+TSLA.US,D,20140212,000000,13.052,13.218,12.9547,13.0213,77669940,0
+TSLA.US,D,20140213,000000,12.8893,13.5147,12.8833,13.3087,121922850,0
+TSLA.US,D,20140214,000000,13.2067,13.4587,13.1333,13.2153,92575800,0
+TSLA.US,D,20140218,000000,13.6827,13.7333,13.424,13.58,140197860,0
+TSLA.US,D,20140219,000000,13.58,13.58,12.894,12.9093,244715640,0
+TSLA.US,D,20140220,000000,14.334,14.3473,13.7513,13.998,270198870,0
+TSLA.US,D,20140221,000000,14.0893,14.2653,13.946,13.9733,117407310,0
+TSLA.US,D,20140224,000000,13.9173,14.5573,13.888,14.51,124497930,0
+TSLA.US,D,20140225,000000,15.3333,17.28,15.23,16.5333,491237115,0
+TSLA.US,D,20140226,000000,17.2387,17.6667,16.5,16.8667,370788720,0
+TSLA.US,D,20140227,000000,17.4073,17.46,16.5553,16.836,269381115,0
+TSLA.US,D,20140228,000000,16.64,16.8453,16.17,16.3207,219086190,0
+TSLA.US,D,20140303,000000,15.8173,16.7767,15.666,16.704,196473045,0
+TSLA.US,D,20140304,000000,17.232,17.3333,16.8553,16.9893,131345550,0
+TSLA.US,D,20140305,000000,17.1147,17.1327,16.7867,16.844,89089995,0
+TSLA.US,D,20140306,000000,16.9427,17.1667,16.63,16.8627,110513910,0
+TSLA.US,D,20140307,000000,16.8967,16.99,16.294,16.414,117237315,0
+TSLA.US,D,20140310,000000,16.18,16.2,15.7373,15.9227,116186235,0
+TSLA.US,D,20140311,000000,15.7667,16.3067,15.4953,15.6273,132545220,0
+TSLA.US,D,20140312,000000,15.4333,16.5,15.4073,16.0993,146458680,0
+TSLA.US,D,20140313,000000,16.2527,16.2793,15.6,15.8527,93544875,0
+TSLA.US,D,20140314,000000,15.686,15.796,15.2213,15.398,124342770,0
+TSLA.US,D,20140317,000000,15.6633,15.862,15.3667,15.5987,88688865,0
+TSLA.US,D,20140318,000000,15.7967,16.1,15.668,16.0027,93635265,0
+TSLA.US,D,20140319,000000,16.0927,16.1033,15.5673,15.7227,76027305,0
+TSLA.US,D,20140320,000000,15.744,15.95,15.5573,15.6607,57268575,0
+TSLA.US,D,20140321,000000,15.7347,15.7467,15.1667,15.2593,123409680,0
+TSLA.US,D,20140324,000000,15.3267,15.3267,14.018,14.678,169994205,0
+TSLA.US,D,20140325,000000,14.9427,15.1367,14.5267,14.696,117980595,0
+TSLA.US,D,20140326,000000,14.796,14.84,14.09,14.1973,103609500,0
+TSLA.US,D,20140327,000000,14.158,14.24,13.5333,13.8213,142579620,0
+TSLA.US,D,20140328,000000,14.1933,14.448,14.018,14.158,145271445,0
+TSLA.US,D,20140331,000000,14.4333,14.45,13.7593,13.8967,125638455,0
+TSLA.US,D,20140401,000000,13.9333,14.544,13.9053,14.4647,110473725,0
+TSLA.US,D,20140402,000000,14.6667,15.3927,14.5367,15.3527,161440695,0
+TSLA.US,D,20140403,000000,15.3533,15.7153,14.8,15.0267,163816200,0
+TSLA.US,D,20140404,000000,15.0993,15.218,14.0833,14.1487,170034165,0
+TSLA.US,D,20140407,000000,13.7207,14.4133,13.5673,13.8347,147625170,0
+TSLA.US,D,20140408,000000,14.012,14.4327,13.7613,14.364,103307220,0
+TSLA.US,D,20140409,000000,14.4507,14.5633,14.0593,14.462,77285520,0
+TSLA.US,D,20140410,000000,14.4547,14.5,13.586,13.6127,108121755,0
+TSLA.US,D,20140411,000000,13.3827,13.8,13.24,13.5853,136028835,0
+TSLA.US,D,20140414,000000,13.8627,13.896,12.9607,13.206,115393545,0
+TSLA.US,D,20140415,000000,13.2727,13.286,12.288,12.9273,204965940,0
+TSLA.US,D,20140416,000000,13.1233,13.3327,12.7213,13.274,108062955,0
+TSLA.US,D,20140417,000000,13.3073,13.486,12.9387,13.208,88923885,0
+TSLA.US,D,20140421,000000,13.1387,13.7467,12.9333,13.6253,78958545,0
+TSLA.US,D,20140422,000000,13.75,14.622,13.6673,14.576,147084930,0
+TSLA.US,D,20140423,000000,14.4167,14.4493,13.8,13.866,109355040,0
+TSLA.US,D,20140424,000000,14.054,14.1867,13.5467,13.8573,82542195,0
+TSLA.US,D,20140425,000000,13.4667,13.78,13.1767,13.3233,104898480,0
+TSLA.US,D,20140428,000000,13.3333,13.586,12.7,13.234,105548265,0
+TSLA.US,D,20140429,000000,13.214,13.81,13.0353,13.7947,86705610,0
+TSLA.US,D,20140430,000000,13.586,13.8773,13.4187,13.8593,66620295,0
+TSLA.US,D,20140501,000000,13.812,14.268,13.7127,13.8487,81644655,0
+TSLA.US,D,20140502,000000,13.9007,14.0907,13.768,14.0607,61342005,0
+TSLA.US,D,20140505,000000,13.9653,14.5127,13.9013,14.4407,77238585,0
+TSLA.US,D,20140506,000000,14.44,14.5773,13.79,13.8187,84495240,0
+TSLA.US,D,20140507,000000,13.976,14.0133,13.15,13.4233,151937580,0
+TSLA.US,D,20140508,000000,12.1333,12.96,11.8667,11.906,300691980,0
+TSLA.US,D,20140509,000000,11.9907,12.2267,11.8147,12.1507,127380480,0
+TSLA.US,D,20140512,000000,12.258,12.4793,11.992,12.3113,105035130,0
+TSLA.US,D,20140513,000000,12.2507,12.756,12.2,12.6773,106406430,0
+TSLA.US,D,20140514,000000,12.5967,12.8987,12.4733,12.708,81171750,0
+TSLA.US,D,20140515,000000,12.6653,12.844,12.3533,12.5727,90681270,0
+TSLA.US,D,20140516,000000,12.5967,12.8027,12.5147,12.7707,67316610,0
+TSLA.US,D,20140519,000000,12.7147,13.126,12.6667,13.0727,68543910,0
+TSLA.US,D,20140520,000000,13.1287,13.2887,12.8713,13.02,83252865,0
+TSLA.US,D,20140521,000000,13.0787,13.3247,12.986,13.2967,79304910,0
+TSLA.US,D,20140522,000000,13.3567,13.792,13.304,13.6587,93218865,0
+TSLA.US,D,20140523,000000,13.6267,13.8507,13.5,13.82,60141390,0
+TSLA.US,D,20140527,000000,13.9013,14.258,13.8467,14.104,80180595,0
+TSLA.US,D,20140528,000000,14,14.1847,13.684,14.016,82430745,0
+TSLA.US,D,20140529,000000,14.038,14.166,13.848,14.016,55392765,0
+TSLA.US,D,20140530,000000,14.04,14.32,13.8013,13.8513,83776440,0
+TSLA.US,D,20140602,000000,13.822,13.9567,13.4447,13.6467,69982125,0
+TSLA.US,D,20140603,000000,13.566,13.8667,13.506,13.6627,57982635,0
+TSLA.US,D,20140604,000000,13.6233,13.7507,13.36,13.5993,51507645,0
+TSLA.US,D,20140605,000000,13.6313,13.9467,13.6033,13.7933,60860250,0
+TSLA.US,D,20140606,000000,13.9833,14.054,13.812,13.878,46117455,0
+TSLA.US,D,20140609,000000,13.8633,13.9993,13.6133,13.6873,41958660,0
+TSLA.US,D,20140610,000000,13.6287,13.798,13.4367,13.4867,52834500,0
+TSLA.US,D,20140611,000000,13.4333,13.6667,13.2833,13.6313,59672700,0
+TSLA.US,D,20140612,000000,13.6733,13.992,13.514,13.568,89909685,0
+TSLA.US,D,20140613,000000,13.6333,13.786,13.4387,13.7613,53179860,0
+TSLA.US,D,20140616,000000,13.784,15.0327,13.7507,14.974,198588135,0
+TSLA.US,D,20140617,000000,14.9333,15.7027,14.8567,15.4447,199521330,0
+TSLA.US,D,20140618,000000,15.4333,15.4473,15.0747,15.1413,104160555,0
+TSLA.US,D,20140619,000000,15.2587,15.6873,15.1333,15.186,131960925,0
+TSLA.US,D,20140620,000000,15.2347,15.4193,15.08,15.306,73597080,0
+TSLA.US,D,20140623,000000,15.3007,15.9327,15.2147,15.8147,116943465,0
+TSLA.US,D,20140624,000000,15.9107,16.1253,15.442,15.5,121188645,0
+TSLA.US,D,20140625,000000,15.5367,15.8367,15.3493,15.7927,87027690,0
+TSLA.US,D,20140626,000000,15.8113,16.0267,15.614,15.7067,76827645,0
+TSLA.US,D,20140627,000000,15.646,16,15.6333,15.9373,84561315,0
+TSLA.US,D,20140630,000000,15.97,16.2993,15.9333,16.004,72469365,0
+TSLA.US,D,20140701,000000,16.164,16.2293,15.9133,15.9813,65101920,0
+TSLA.US,D,20140702,000000,16.044,16.1553,15.138,15.2953,120525000,0
+TSLA.US,D,20140703,000000,15.4293,15.46,14.9333,15.2833,77500740,0
+TSLA.US,D,20140707,000000,15.1667,15.3187,14.6933,14.844,88465410,0
+TSLA.US,D,20140708,000000,14.5767,14.7307,14.2847,14.6047,117622530,0
+TSLA.US,D,20140709,000000,14.7513,14.948,14.614,14.8707,61758180,0
+TSLA.US,D,20140710,000000,14.4787,14.8147,14.4027,14.6307,72968130,0
+TSLA.US,D,20140711,000000,14.7073,14.7733,14.5067,14.542,49586205,0
+TSLA.US,D,20140714,000000,14.666,15.2527,14.3633,15.1133,108098175,0
+TSLA.US,D,20140715,000000,15.1227,15.1767,14.54,14.6387,85890960,0
+TSLA.US,D,20140716,000000,14.7947,14.9867,14.4547,14.4773,60715065,0
+TSLA.US,D,20140717,000000,14.4107,14.7033,14.24,14.36,69746400,0
+TSLA.US,D,20140718,000000,14.3967,14.7473,14.3953,14.668,63875640,0
+TSLA.US,D,20140721,000000,14.4833,14.8807,14.448,14.7027,57373020,0
+TSLA.US,D,20140722,000000,14.8127,14.8867,14.6073,14.6387,40956015,0
+TSLA.US,D,20140723,000000,14.6673,14.9833,14.6287,14.8327,46312755,0
+TSLA.US,D,20140724,000000,14.8833,15.0067,14.72,14.9027,48700230,0
+TSLA.US,D,20140725,000000,14.848,15.1313,14.7833,14.9047,46352040,0
+TSLA.US,D,20140728,000000,14.95,15.4667,14.76,14.988,97722840,0
+TSLA.US,D,20140729,000000,15.1073,15.22,14.9907,15.0007,50770305,0
+TSLA.US,D,20140730,000000,14.784,15.3067,14.736,15.2613,73874145,0
+TSLA.US,D,20140731,000000,15.284,15.4267,14.7667,14.8867,115782960,0
+TSLA.US,D,20140801,000000,15.068,15.8333,15.0667,15.5513,178444680,0
+TSLA.US,D,20140804,000000,15.6253,16.0333,15.5513,15.9013,89464770,0
+TSLA.US,D,20140805,000000,15.8207,16.1993,15.7127,15.8993,80780910,0
+TSLA.US,D,20140806,000000,15.9267,16.7613,15.9053,16.5953,138571650,0
+TSLA.US,D,20140807,000000,16.6747,17.1127,16.608,16.826,112036365,0
+TSLA.US,D,20140808,000000,16.744,16.784,16.4333,16.542,76466130,0
+TSLA.US,D,20140811,000000,17.0093,17.5827,17,17.288,121445925,0
+TSLA.US,D,20140812,000000,17.2053,17.3533,16.972,17.3307,95765145,0
+TSLA.US,D,20140813,000000,17.4673,17.7093,17.3073,17.354,103857615,0
+TSLA.US,D,20140814,000000,17.4993,17.5333,17.1,17.4253,61872330,0
+TSLA.US,D,20140815,000000,17.432,17.4727,17.2333,17.4673,57930600,0
+TSLA.US,D,20140818,000000,17.55,17.8173,17.3167,17.3293,87675675,0
+TSLA.US,D,20140819,000000,17.258,17.2887,16.7747,17.1173,80091615,0
+TSLA.US,D,20140820,000000,16.978,17.2493,16.8667,17.0473,45314625,0
+TSLA.US,D,20140821,000000,17.1013,17.2533,16.884,16.956,43768215,0
+TSLA.US,D,20140822,000000,16.9693,17.13,16.8407,17.1187,42541740,0
+TSLA.US,D,20140825,000000,17.2127,17.5787,17.2127,17.5033,64749180,0
+TSLA.US,D,20140826,000000,17.6653,17.7,17.444,17.4493,57325335,0
+TSLA.US,D,20140827,000000,17.5667,17.616,17.3527,17.55,44823645,0
+TSLA.US,D,20140828,000000,17.4593,17.632,17.4427,17.5907,42716925,0
+TSLA.US,D,20140829,000000,17.9133,18.1333,17.834,17.98,96763995,0
+TSLA.US,D,20140902,000000,18.3667,18.9927,18.2867,18.9413,147568155,0
+TSLA.US,D,20140903,000000,19.178,19.2,18.6733,18.746,101647140,0
+TSLA.US,D,20140904,000000,18.94,19.428,18.6933,19.0693,125042715,0
+TSLA.US,D,20140905,000000,18.8333,18.86,18.1673,18.4927,167594400,0
+TSLA.US,D,20140908,000000,18.5327,18.992,18.5013,18.8073,82548855,0
+TSLA.US,D,20140909,000000,18.866,19.0327,18.4667,18.5653,68499105,0
+TSLA.US,D,20140910,000000,18.6333,18.7607,18.244,18.74,56749470,0
+TSLA.US,D,20140911,000000,18.6973,18.986,18.5753,18.6873,56497710,0
+TSLA.US,D,20140912,000000,18.718,18.826,18.4667,18.6133,49900530,0
+TSLA.US,D,20140915,000000,18.2913,18.2933,16.6087,16.924,246939990,0
+TSLA.US,D,20140916,000000,17.01,17.4973,16.828,17.3827,124522995,0
+TSLA.US,D,20140917,000000,17.5073,17.6467,17.3,17.4253,77688720,0
+TSLA.US,D,20140918,000000,17.558,17.7067,17.488,17.588,55429425,0
+TSLA.US,D,20140919,000000,17.1993,17.4287,17.018,17.288,102166365,0
+TSLA.US,D,20140922,000000,17,17.068,16.314,16.6687,123307950,0
+TSLA.US,D,20140923,000000,16.348,16.92,16.3333,16.694,84893790,0
+TSLA.US,D,20140924,000000,16.7413,16.856,16.4693,16.8093,56271330,0
+TSLA.US,D,20140925,000000,16.8347,16.9973,16.4067,16.4633,72617490,0
+TSLA.US,D,20140926,000000,16.55,16.6487,16.4047,16.44,56965590,0
+TSLA.US,D,20140929,000000,16.2667,16.576,16.092,16.3507,72806985,0
+TSLA.US,D,20140930,000000,16.4613,16.51,16.008,16.1787,63702780,0
+TSLA.US,D,20141001,000000,16.1467,16.1773,15.71,16.016,89169360,0
+TSLA.US,D,20141002,000000,16.68,16.8527,16.3573,16.7613,134994015,0
+TSLA.US,D,20141003,000000,16.8733,17.1,16.7353,17.014,81110235,0
+TSLA.US,D,20141006,000000,17.2753,17.4993,17.1867,17.3747,115746600,0
+TSLA.US,D,20141007,000000,17.2353,17.4307,17.0487,17.3047,67305375,0
+TSLA.US,D,20141008,000000,17.34,17.5253,16.8427,17.2853,75890415,0
+TSLA.US,D,20141009,000000,17.4833,17.7027,16.96,17.134,110316210,0
+TSLA.US,D,20141010,000000,16.3093,16.3927,15.68,15.794,193360500,0
+TSLA.US,D,20141013,000000,15.9047,15.9307,14.7333,14.9727,169079925,0
+TSLA.US,D,20141014,000000,15.2167,15.498,14.8667,15.1373,106621035,0
+TSLA.US,D,20141015,000000,14.6667,15.3993,14.488,15.3133,137239755,0
+TSLA.US,D,20141016,000000,14.648,15.328,14.6067,15.09,81034215,0
+TSLA.US,D,20141017,000000,15.5587,15.6513,15.1033,15.1653,158268780,0
+TSLA.US,D,20141020,000000,15.1147,15.4933,15.034,15.3647,52466850,0
+TSLA.US,D,20141021,000000,15.6187,15.6927,15.3867,15.6893,61880055,0
+TSLA.US,D,20141022,000000,15.546,15.826,15.3707,15.4067,61804290,0
+TSLA.US,D,20141023,000000,15.6433,15.752,15.4667,15.686,52417980,0
+TSLA.US,D,20141024,000000,15.7513,15.8533,15.4133,15.6827,51961425,0
+TSLA.US,D,20141027,000000,15.6167,15.6407,14.6873,14.778,143299050,0
+TSLA.US,D,20141028,000000,15.3067,16.3067,15.2167,16.1847,157743675,0
+TSLA.US,D,20141029,000000,16.08,16.1,15.7093,15.8733,74514585,0
+TSLA.US,D,20141030,000000,15.876,16.0333,15.6707,15.9107,48424815,0
+TSLA.US,D,20141031,000000,16.1673,16.208,15.9167,16.1133,56629905,0
+TSLA.US,D,20141103,000000,16.2,16.504,16.088,16.1727,63072165,0
+TSLA.US,D,20141104,000000,16.0327,16.1567,15.7687,15.9287,55205955,0
+TSLA.US,D,20141105,000000,16.0667,16.0907,15.3687,15.398,134872230,0
+TSLA.US,D,20141106,000000,15.648,16.446,15.2333,16.0813,230228385,0
+TSLA.US,D,20141107,000000,16.146,16.1893,15.8133,16.0133,77393250,0
+TSLA.US,D,20141110,000000,15.9407,16.192,15.7867,16.1287,68639415,0
+TSLA.US,D,20141111,000000,16.17,16.788,16.1333,16.7387,119273385,0
+TSLA.US,D,20141112,000000,16.648,16.8227,16.372,16.6067,88032120,0
+TSLA.US,D,20141113,000000,16.708,17.05,16.6833,16.78,93506670,0
+TSLA.US,D,20141114,000000,16.6667,17.2567,16.5667,17.2453,91482705,0
+TSLA.US,D,20141117,000000,17.166,17.2667,16.8013,16.932,60362670,0
+TSLA.US,D,20141118,000000,17.0573,17.3327,17.034,17.18,67096050,0
+TSLA.US,D,20141119,000000,16.69,16.792,16.3733,16.516,118723515,0
+TSLA.US,D,20141120,000000,16.5333,16.7287,16.4,16.5807,53801940,0
+TSLA.US,D,20141121,000000,16.814,16.852,16.1447,16.1853,112227540,0
+TSLA.US,D,20141124,000000,16.3467,16.5067,16.0427,16.448,71817480,0
+TSLA.US,D,20141125,000000,16.49,16.648,16.406,16.5393,47343150,0
+TSLA.US,D,20141126,000000,16.556,16.6,16.44,16.5627,29721885,0
+TSLA.US,D,20141128,000000,16.3567,16.446,16.168,16.3013,31795320,0
+TSLA.US,D,20141201,000000,16.0773,16.1647,15.2673,15.4427,129269760,0
+TSLA.US,D,20141202,000000,15.622,15.6587,15.2,15.4287,88274220,0
+TSLA.US,D,20141203,000000,15.0693,15.3147,15.0333,15.2867,79567875,0
+TSLA.US,D,20141204,000000,15.2613,15.3933,15.1873,15.2187,58085040,0
+TSLA.US,D,20141205,000000,15.2447,15.2927,14.8173,14.914,90942165,0
+TSLA.US,D,20141208,000000,14.7473,14.9907,14.156,14.2907,138362505,0
+TSLA.US,D,20141209,000000,13.9653,14.5153,13.618,14.4593,141431955,0
+TSLA.US,D,20141210,000000,14.2753,14.4513,13.8467,13.9893,109654095,0
+TSLA.US,D,20141211,000000,14.0353,14.362,13.882,13.9253,100402080,0
+TSLA.US,D,20141212,000000,13.6547,14.112,13.6333,13.8,107572875,0
+TSLA.US,D,20141215,000000,13.9513,13.9867,13.5113,13.6027,78247740,0
+TSLA.US,D,20141216,000000,13.3833,13.5787,13.0247,13.1873,126292815,0
+TSLA.US,D,20141217,000000,12.8707,13.7767,12.8433,13.7213,110489460,0
+TSLA.US,D,20141218,000000,14.1587,14.5627,14.12,14.5507,112221180,0
+TSLA.US,D,20141219,000000,14.6793,14.6933,14.3,14.6193,103595265,0
+TSLA.US,D,20141222,000000,14.666,14.9373,14.5507,14.84,72091065,0
+TSLA.US,D,20141223,000000,14.9207,14.9547,14.6347,14.7313,67685130,0
+TSLA.US,D,20141224,000000,14.6513,14.8333,14.6167,14.8173,20002770,0
+TSLA.US,D,20141226,000000,14.7673,15.2333,14.7667,15.188,49893990,0
+TSLA.US,D,20141229,000000,15.1267,15.194,14.9347,15.0473,42172650,0
+TSLA.US,D,20141230,000000,14.9327,15.0433,14.76,14.8153,43544730,0
+TSLA.US,D,20141231,000000,14.8727,15.0453,14.8167,14.8273,36028380,0
+TSLA.US,D,20150102,000000,14.858,14.8833,14.2173,14.6207,71461545,0
+TSLA.US,D,20150105,000000,14.3,14.4333,13.8107,14.006,80488110,0
+TSLA.US,D,20150106,000000,14.004,14.28,13.614,14.0853,93924045,0
+TSLA.US,D,20150107,000000,14.2233,14.3187,13.9853,14.0633,44514750,0
+TSLA.US,D,20150108,000000,14.1873,14.2533,14.0007,14.0413,51634560,0
+TSLA.US,D,20150109,000000,13.928,13.9987,13.664,13.7773,70022775,0
+TSLA.US,D,20150112,000000,13.5367,13.6313,13.2833,13.4807,89253675,0
+TSLA.US,D,20150113,000000,13.5547,13.8407,13.394,13.6167,66716175,0
+TSLA.US,D,20150114,000000,12.3887,13.0133,12.3333,12.846,173262060,0
+TSLA.US,D,20150115,000000,12.966,13.05,12.6667,12.7913,78225315,0
+TSLA.US,D,20150116,000000,12.7133,12.966,12.6433,12.8713,54045885,0
+TSLA.US,D,20150120,000000,12.9247,12.9413,12.4693,12.7953,91508445,0
+TSLA.US,D,20150121,000000,12.6367,13.2453,12.6367,13.1047,80837895,0
+TSLA.US,D,20150122,000000,13.1333,13.5493,13.0133,13.4413,83643900,0
+TSLA.US,D,20150123,000000,13.344,13.5667,13.222,13.4193,66870135,0
+TSLA.US,D,20150126,000000,13.4553,13.908,13.4033,13.77,48489510,0
+TSLA.US,D,20150127,000000,13.6273,13.8687,13.5533,13.732,41709285,0
+TSLA.US,D,20150128,000000,13.7407,13.758,13.228,13.2913,46800315,0
+TSLA.US,D,20150129,000000,13.4047,13.732,13.1,13.68,53204205,0
+TSLA.US,D,20150130,000000,13.5973,13.8313,13.5333,13.5733,45101085,0
+TSLA.US,D,20150202,000000,13.598,14.13,13.5533,14.0627,62229225,0
+TSLA.US,D,20150203,000000,14.2073,14.6913,14.0847,14.5573,72375225,0
+TSLA.US,D,20150204,000000,14.5527,14.7653,14.4533,14.57,49576635,0
+TSLA.US,D,20150205,000000,14.6587,15.032,14.6427,14.7327,52837485,0
+TSLA.US,D,20150206,000000,14.8,14.8933,14.4333,14.4907,48633375,0
+TSLA.US,D,20150209,000000,14.3587,14.5287,14.1327,14.4987,52079250,0
+TSLA.US,D,20150210,000000,14.5087,14.7,14.3333,14.4193,80611665,0
+TSLA.US,D,20150211,000000,14.1473,14.316,13.8187,14.1867,144862455,0
+TSLA.US,D,20150212,000000,12.9047,13.5393,12.8853,13.5253,234683715,0
+TSLA.US,D,20150213,000000,13.526,13.7327,13.394,13.5847,92662620,0
+TSLA.US,D,20150217,000000,13.7133,13.7133,13.4333,13.6233,59668905,0
+TSLA.US,D,20150218,000000,13.6113,13.7447,13.5067,13.6307,40688550,0
+TSLA.US,D,20150219,000000,13.6667,14.1627,13.5833,14.114,77259675,0
+TSLA.US,D,20150220,000000,14.052,14.5067,13.9873,14.474,89700600,0
+TSLA.US,D,20150223,000000,14.3013,14.5467,13.7553,13.8227,127465260,0
+TSLA.US,D,20150224,000000,13.8193,13.8193,13.4467,13.6073,99015330,0
+TSLA.US,D,20150225,000000,13.6627,13.8093,13.5053,13.584,58631190,0
+TSLA.US,D,20150226,000000,13.6,14.0727,13.4813,13.8127,97083930,0
+TSLA.US,D,20150227,000000,13.7873,13.9033,13.52,13.556,58221390,0
+TSLA.US,D,20150302,000000,13.5133,13.556,13.0547,13.1547,118830000,0
+TSLA.US,D,20150303,000000,13.1207,13.3493,13.0213,13.304,66484500,0
+TSLA.US,D,20150304,000000,13.2833,13.5013,13.1473,13.4953,63328500,0
+TSLA.US,D,20150305,000000,13.5233,13.746,13.3433,13.3753,73155000,0
+TSLA.US,D,20150306,000000,13.2807,13.3833,12.81,12.9253,100686000,0
+TSLA.US,D,20150309,000000,12.9593,12.966,12.55,12.7253,101050500,0
+TSLA.US,D,20150310,000000,12.564,12.9,12.5067,12.688,83694000,0
+TSLA.US,D,20150311,000000,12.7407,13.0787,12.734,12.916,74622000,0
+TSLA.US,D,20150312,000000,12.9167,12.9633,12.5233,12.5787,62371140,0
+TSLA.US,D,20150313,000000,12.5947,12.7833,12.488,12.5787,81513000,0
+TSLA.US,D,20150316,000000,12.8,13.0607,12.6533,13.0467,84430500,0
+TSLA.US,D,20150317,000000,13.0287,13.2473,12.9293,12.982,73410000,0
+TSLA.US,D,20150318,000000,12.9973,13.392,12.874,13.3807,72313500,0
+TSLA.US,D,20150319,000000,13.4667,13.6393,12.9687,13.0433,127128000,0
+TSLA.US,D,20150320,000000,13.1633,13.266,13.0413,13.2053,64041000,0
+TSLA.US,D,20150323,000000,13.232,13.3667,13.1647,13.3087,39474000,0
+TSLA.US,D,20150324,000000,13.4387,13.586,13.3167,13.448,54747000,0
+TSLA.US,D,20150325,000000,13.2333,13.2393,12.8467,12.9533,85954500,0
+TSLA.US,D,20150326,000000,12.928,12.986,12.6467,12.6933,61918500,0
+TSLA.US,D,20150327,000000,12.6047,12.6193,12.0933,12.3333,129073500,0
+TSLA.US,D,20150330,000000,12.39,12.8167,12.12,12.7047,151342500,0
+TSLA.US,D,20150331,000000,12.9027,12.9173,12.5607,12.5847,75398535,0
+TSLA.US,D,20150401,000000,12.58,12.82,12.4033,12.506,56919000,0
+TSLA.US,D,20150402,000000,12.682,12.882,12.6667,12.7333,75154500,0
+TSLA.US,D,20150406,000000,13.2,13.85,13.1667,13.54,186837000,0
+TSLA.US,D,20150407,000000,13.4767,13.6707,13.4093,13.55,65202825,0
+TSLA.US,D,20150408,000000,13.904,14.06,13.7247,13.8447,94546500,0
+TSLA.US,D,20150409,000000,13.8953,14.0247,13.7413,14.006,56958105,0
+TSLA.US,D,20150410,000000,13.99,14.11,13.9333,14.06,61014000,0
+TSLA.US,D,20150413,000000,14.048,14.2,13.9367,13.9853,56373000,0
+TSLA.US,D,20150414,000000,13.9047,13.966,13.7,13.8307,45388500,0
+TSLA.US,D,20150415,000000,13.8307,13.9727,13.7733,13.8553,29204010,0
+TSLA.US,D,20150416,000000,13.8467,13.9447,13.7527,13.78,24885885,0
+TSLA.US,D,20150417,000000,13.666,13.792,13.5667,13.786,37048500,0
+TSLA.US,D,20150420,000000,13.7853,13.8567,13.59,13.6847,38388390,0
+TSLA.US,D,20150421,000000,13.72,14.05,13.6207,13.9607,51457560,0
+TSLA.US,D,20150422,000000,14.1667,14.792,14.1127,14.6293,117920700,0
+TSLA.US,D,20150423,000000,14.5513,14.7653,14.4767,14.5733,66166500,0
+TSLA.US,D,20150424,000000,14.7,14.72,14.534,14.562,36417645,0
+TSLA.US,D,20150427,000000,14.8373,15.9167,14.8,15.4367,175089000,0
+TSLA.US,D,20150428,000000,15.65,15.7,15.202,15.3653,91280685,0
+TSLA.US,D,20150429,000000,15.3367,15.6647,15.1753,15.4967,59040000,0
+TSLA.US,D,20150430,000000,15.3593,15.526,15.0113,15.07,58677000,0
+TSLA.US,D,20150501,000000,15.3293,15.4513,14.6933,15.0687,79224000,0
+TSLA.US,D,20150504,000000,15.212,15.6487,15.1407,15.3673,66517500,0
+TSLA.US,D,20150505,000000,15.8507,15.9667,15.2753,15.53,86952000,0
+TSLA.US,D,20150506,000000,15.6067,15.6313,15.2133,15.362,78537300,0
+TSLA.US,D,20150507,000000,14.7333,15.832,14.6833,15.7867,141729405,0
+TSLA.US,D,20150508,000000,15.7327,15.894,15.58,15.774,70023000,0
+TSLA.US,D,20150511,000000,15.7527,16.192,15.6873,15.966,85083000,0
+TSLA.US,D,20150512,000000,16.0073,16.4233,15.8793,16.316,95451435,0
+TSLA.US,D,20150513,000000,16.5073,16.5533,16.15,16.212,81601500,0
+TSLA.US,D,20150514,000000,16.3213,16.326,16.0833,16.2733,43438500,0
+TSLA.US,D,20150515,000000,16.284,16.6267,16.1667,16.5893,67876905,0
+TSLA.US,D,20150518,000000,16.4573,16.66,16.4,16.5833,50285520,0
+TSLA.US,D,20150519,000000,16.556,16.7333,16.41,16.476,55113465,0
+TSLA.US,D,20150520,000000,16.4753,16.516,16.0913,16.29,56332500,0
+TSLA.US,D,20150521,000000,16.202,16.4413,16.1573,16.3747,29559000,0
+TSLA.US,D,20150522,000000,16.3633,16.5733,16.334,16.5153,33345000,0
+TSLA.US,D,20150526,000000,16.512,16.8,16.4333,16.4973,52463460,0
+TSLA.US,D,20150527,000000,16.5673,16.6333,16.37,16.4953,51123000,0
+TSLA.US,D,20150528,000000,16.4687,16.7867,16.3367,16.7633,54697200,0
+TSLA.US,D,20150529,000000,16.7333,16.858,16.6287,16.72,56838000,0
+TSLA.US,D,20150601,000000,16.7607,16.7733,16.498,16.63,37575855,0
+TSLA.US,D,20150602,000000,16.5947,16.6267,16.42,16.5567,31941600,0
+TSLA.US,D,20150603,000000,16.5467,16.7147,16.4673,16.5993,26722500,0
+TSLA.US,D,20150604,000000,16.5,16.62,16.3807,16.3947,36804000,0
+TSLA.US,D,20150605,000000,16.4107,16.6467,16.3787,16.6093,45330000,0
+TSLA.US,D,20150608,000000,16.7173,17.25,16.6873,17.086,75253500,0
+TSLA.US,D,20150609,000000,17.0267,17.1827,16.9427,17.0667,39146160,0
+TSLA.US,D,20150610,000000,16.7933,16.9333,16.5667,16.7133,51811110,0
+TSLA.US,D,20150611,000000,16.884,16.958,16.6953,16.7607,30660870,0
+TSLA.US,D,20150612,000000,16.7073,16.8973,16.6807,16.7127,21274500,0
+TSLA.US,D,20150615,000000,16.6467,16.752,16.4007,16.692,32791500,0
+TSLA.US,D,20150616,000000,16.6753,16.896,16.6067,16.8747,29769000,0
+TSLA.US,D,20150617,000000,16.8113,17.624,16.8013,17.3607,82693500,0
+TSLA.US,D,20150618,000000,17.4667,17.564,17.3347,17.4593,41740500,0
+TSLA.US,D,20150619,000000,17.4933,17.5867,17.34,17.5007,36945000,0
+TSLA.US,D,20150622,000000,17.4767,17.6267,17.046,17.3193,68415000,0
+TSLA.US,D,20150623,000000,17.354,17.8667,17.238,17.8447,58062270,0
+TSLA.US,D,20150624,000000,17.7987,17.8233,17.5813,17.678,36183000,0
+TSLA.US,D,20150625,000000,17.7633,18.094,17.6833,17.9193,42738000,0
+TSLA.US,D,20150626,000000,17.926,17.9407,17.7333,17.806,57576000,0
+TSLA.US,D,20150629,000000,17.4633,17.73,17.38,17.468,52183500,0
+TSLA.US,D,20150630,000000,17.6533,18.0613,17.6,17.884,46304025,0
+TSLA.US,D,20150701,000000,18.074,18.1747,17.8567,17.9433,31518000,0
+TSLA.US,D,20150702,000000,18.6667,18.83,18.2207,18.668,107458500,0
+TSLA.US,D,20150706,000000,18.5633,18.7793,18.42,18.648,61828500,0
+TSLA.US,D,20150707,000000,18.3333,18.3467,17.3847,17.8587,91576500,0
+TSLA.US,D,20150708,000000,17.288,17.3867,16.954,16.9973,93315000,0
+TSLA.US,D,20150709,000000,17.272,17.53,17.1193,17.1947,50010000,0
+TSLA.US,D,20150710,000000,17.4813,17.5333,17.188,17.2767,39162000,0
+TSLA.US,D,20150713,000000,17.48,17.5033,17.07,17.4773,44404500,0
+TSLA.US,D,20150714,000000,17.4733,17.7327,17.3673,17.71,28611330,0
+TSLA.US,D,20150715,000000,17.7827,17.8327,17.472,17.5427,30312945,0
+TSLA.US,D,20150716,000000,17.6147,17.8133,17.544,17.7787,24238500,0
+TSLA.US,D,20150717,000000,18.1613,18.3693,17.8833,18.3107,75060000,0
+TSLA.US,D,20150720,000000,18.3333,19.11,18.1693,18.8173,74676000,0
+TSLA.US,D,20150721,000000,18.0033,18.2333,17.77,17.7847,91629000,0
+TSLA.US,D,20150722,000000,17.418,17.9627,17.3907,17.858,46573500,0
+TSLA.US,D,20150723,000000,17.9767,17.9933,17.6847,17.8133,33408000,0
+TSLA.US,D,20150724,000000,17.8253,18.0727,17.5947,17.694,42546000,0
+TSLA.US,D,20150727,000000,17.4953,17.6287,16.7193,16.8673,70411500,0
+TSLA.US,D,20150728,000000,17.05,17.6933,16.7893,17.6547,58437000,0
+TSLA.US,D,20150729,000000,17.618,17.8593,17.4667,17.588,41850000,0
+TSLA.US,D,20150730,000000,17.5127,17.796,17.474,17.786,30517500,0
+TSLA.US,D,20150731,000000,17.84,17.9573,17.6747,17.7433,33337500,0
+TSLA.US,D,20150803,000000,17.7527,17.7807,17.138,17.3327,38296620,0
+TSLA.US,D,20150804,000000,17.334,17.7813,17.2227,17.752,35287500,0
+TSLA.US,D,20150805,000000,17.572,18.0667,17.36,18.0087,93214500,0
+TSLA.US,D,20150806,000000,16.636,17,15.7413,16.4087,219296130,0
+TSLA.US,D,20150807,000000,16.2387,16.2487,15.8927,16.1673,76099500,0
+TSLA.US,D,20150810,000000,15.8767,16.198,15.7367,16.076,62787000,0
+TSLA.US,D,20150811,000000,15.81,15.9533,15.6293,15.8247,63934710,0
+TSLA.US,D,20150812,000000,15.6667,15.9847,15.516,15.878,56086500,0
+TSLA.US,D,20150813,000000,15.9907,16.432,15.9413,16.1673,70336500,0
+TSLA.US,D,20150814,000000,16.4827,16.5287,16.118,16.21,65472000,0
+TSLA.US,D,20150817,000000,17.0373,17.106,16.7007,16.9993,107649000,0
+TSLA.US,D,20150818,000000,17.0253,17.3967,16.904,17.3813,62925000,0
+TSLA.US,D,20150819,000000,17.3553,17.3767,17.0013,17.0167,54063000,0
+TSLA.US,D,20150820,000000,16.804,16.9707,16.1267,16.1453,73585500,0
+TSLA.US,D,20150821,000000,15.7333,16.2533,15.3673,15.3847,98853000,0
+TSLA.US,D,20150824,000000,13.5193,15.4267,13,14.5913,143710335,0
+TSLA.US,D,20150825,000000,15.3793,15.3933,14.608,14.6687,64908000,0
+TSLA.US,D,20150826,000000,15.1953,15.2,14.3673,14.9893,74445000,0
+TSLA.US,D,20150827,000000,15.4,16.3167,15.3873,16.1993,114838500,0
+TSLA.US,D,20150828,000000,16.124,16.7633,16.1047,16.5653,82704000,0
+TSLA.US,D,20150831,000000,16.3747,16.9967,16.3673,16.604,70503000,0
+TSLA.US,D,20150901,000000,16.0227,16.4,15.798,15.9087,81820500,0
+TSLA.US,D,20150902,000000,16.3533,16.5253,15.9853,16.5127,69436500,0
+TSLA.US,D,20150903,000000,16.804,16.8053,16.3333,16.3713,62920500,0
+TSLA.US,D,20150904,000000,16.0593,16.2727,15.88,16.1287,55336500,0
+TSLA.US,D,20150908,000000,16.3367,16.6107,16.27,16.5447,47073000,0
+TSLA.US,D,20150909,000000,16.8033,16.95,16.5533,16.594,50860500,0
+TSLA.US,D,20150910,000000,16.482,16.7147,16.3553,16.5653,40634430,0
+TSLA.US,D,20150911,000000,16.5093,16.6827,16.3153,16.6827,35262000,0
+TSLA.US,D,20150914,000000,16.74,16.95,16.6447,16.8793,43362000,0
+TSLA.US,D,20150915,000000,16.85,16.9733,16.6333,16.9047,44001000,0
+TSLA.US,D,20150916,000000,16.8693,17.5253,16.8587,17.4833,66255000,0
+TSLA.US,D,20150917,000000,17.5973,17.7,17.3793,17.4713,53787180,0
+TSLA.US,D,20150918,000000,17.1973,17.588,17.1667,17.3747,56445000,0
+TSLA.US,D,20150921,000000,17.5987,18.1047,17.0533,17.6133,91801500,0
+TSLA.US,D,20150922,000000,17.2687,17.51,17.058,17.396,54964500,0
+TSLA.US,D,20150923,000000,17.4633,17.472,17.172,17.404,39011670,0
+TSLA.US,D,20150924,000000,17.302,17.5633,17.0807,17.5413,51673905,0
+TSLA.US,D,20150925,000000,17.774,17.794,17.0767,17.1273,56599500,0
+TSLA.US,D,20150928,000000,17.1567,17.3193,16.4407,16.562,73508685,0
+TSLA.US,D,20150929,000000,16.6973,16.982,16.364,16.4433,55546500,0
+TSLA.US,D,20150930,000000,16.8,16.8267,16.156,16.56,73942500,0
+TSLA.US,D,20151001,000000,16.5007,16.5667,15.8087,15.992,68593500,0
+TSLA.US,D,20151002,000000,15.7067,16.5133,15.662,16.5047,66358500,0
+TSLA.US,D,20151005,000000,16.5893,16.656,16.2753,16.41,55333320,0
+TSLA.US,D,20151006,000000,16,16.202,15.7053,16.0973,78537000,0
+TSLA.US,D,20151007,000000,15.7753,15.8467,15.2747,15.464,102208500,0
+TSLA.US,D,20151008,000000,15.3387,15.3813,14.754,15.1147,91998000,0
+TSLA.US,D,20151009,000000,14.7287,14.958,14.5573,14.7127,92352000,0
+TSLA.US,D,20151012,000000,14.866,14.8667,14.3513,14.372,57485970,0
+TSLA.US,D,20151013,000000,14.2187,14.8347,14.0753,14.6167,77572500,0
+TSLA.US,D,20151014,000000,14.7113,14.73,14.362,14.4587,46566000,0
+TSLA.US,D,20151015,000000,14.4287,14.782,14.2467,14.754,42663000,0
+TSLA.US,D,20151016,000000,14.8693,15.3653,14.858,15.134,65016000,0
+TSLA.US,D,20151019,000000,15.1,15.41,14.996,15.2067,37618425,0
+TSLA.US,D,20151020,000000,15.1813,15.24,13.4667,14.202,186838470,0
+TSLA.US,D,20151021,000000,14.1327,14.3207,13.92,14.006,62751000,0
+TSLA.US,D,20151022,000000,14.104,14.3833,13.96,14.1147,42376500,0
+TSLA.US,D,20151023,000000,14.3333,14.3567,13.846,13.9393,63531000,0
+TSLA.US,D,20151026,000000,14.092,14.392,14,14.3507,50871000,0
+TSLA.US,D,20151027,000000,14.3227,14.4733,13.834,14.0233,52791000,0
+TSLA.US,D,20151028,000000,14.0873,14.23,13.8867,14.1973,40927500,0
+TSLA.US,D,20151029,000000,14.1167,14.25,14.0427,14.1087,27075000,0
+TSLA.US,D,20151030,000000,14.0267,14.1087,13.5927,13.7953,66583500,0
+TSLA.US,D,20151102,000000,13.928,14.3867,13.8147,14.2527,58916595,0
+TSLA.US,D,20151103,000000,14.2567,14.296,13.85,13.89,124986000,0
+TSLA.US,D,20151104,000000,15.1333,15.516,15.0133,15.442,190875780,0
+TSLA.US,D,20151105,000000,15.372,15.6387,15.2793,15.4513,67452000,0
+TSLA.US,D,20151106,000000,15.38,15.5573,15.3,15.4907,36678000,0
+TSLA.US,D,20151109,000000,15.5327,15.5327,14.954,15.022,57762900,0
+TSLA.US,D,20151110,000000,14.8987,14.9133,14.4053,14.4333,69255000,0
+TSLA.US,D,20151111,000000,14.518,14.632,14.242,14.6053,50217000,0
+TSLA.US,D,20151112,000000,14.5233,14.6,14.1773,14.196,43738500,0
+TSLA.US,D,20151113,000000,14.1967,14.1993,13.768,13.8127,51454500,0
+TSLA.US,D,20151116,000000,13.7393,14.332,13.72,14.2873,43879500,0
+TSLA.US,D,20151117,000000,14.3467,14.4,14.0933,14.2667,32229000,0
+TSLA.US,D,20151118,000000,14.3,14.7587,14.168,14.738,42178500,0
+TSLA.US,D,20151119,000000,14.7027,15.0793,14.6867,14.7867,37564500,0
+TSLA.US,D,20151120,000000,14.8993,15,14.2387,14.6673,66010500,0
+TSLA.US,D,20151123,000000,14.49,14.612,14.312,14.5167,37891500,0
+TSLA.US,D,20151124,000000,14.358,14.7333,14.3333,14.55,37189500,0
+TSLA.US,D,20151125,000000,14.756,15.388,14.692,15.3093,59860500,0
+TSLA.US,D,20151127,000000,15.404,15.4833,15.134,15.4407,29239500,0
+TSLA.US,D,20151130,000000,15.4527,15.6187,15.272,15.3507,39897000,0
+TSLA.US,D,20151201,000000,15.404,15.8667,15.4033,15.8127,56009325,0
+TSLA.US,D,20151202,000000,15.8,15.9067,15.4153,15.466,44711520,0
+TSLA.US,D,20151203,000000,15.6987,15.83,15.3333,15.514,44092995,0
+TSLA.US,D,20151204,000000,15.4973,15.5513,15.1773,15.3587,38604000,0
+TSLA.US,D,20151207,000000,15.18,15.7087,15.0767,15.4087,47163000,0
+TSLA.US,D,20151208,000000,15.168,15.2533,14.9467,15.1147,40314540,0
+TSLA.US,D,20151209,000000,15.1133,15.1667,14.7147,14.968,45865500,0
+TSLA.US,D,20151210,000000,14.9807,15.2327,14.9093,15.138,31074000,0
+TSLA.US,D,20151211,000000,15.016,15.05,14.4427,14.468,49030500,0
+TSLA.US,D,20151214,000000,14.5007,14.728,14.3247,14.572,42461970,0
+TSLA.US,D,20151215,000000,14.788,14.8147,14.5333,14.7393,33666000,0
+TSLA.US,D,20151216,000000,14.8067,15.6587,14.7153,15.634,76564500,0
+TSLA.US,D,20151217,000000,15.596,15.8507,15.3207,15.5593,49479000,0
+TSLA.US,D,20151218,000000,15.526,15.7267,15.286,15.364,45211500,0
+TSLA.US,D,20151221,000000,15.446,15.722,15.4053,15.504,29296500,0
+TSLA.US,D,20151222,000000,15.666,15.77,15.3087,15.33,29417325,0
+TSLA.US,D,20151223,000000,15.4787,15.5633,15.2087,15.3133,23323500,0
+TSLA.US,D,20151224,000000,15.3707,15.4587,15.2187,15.3713,10654155,0
+TSLA.US,D,20151228,000000,15.4327,15.4653,15.036,15.2633,28519560,0
+TSLA.US,D,20151229,000000,15.3373,15.848,15.3033,15.8127,36094350,0
+TSLA.US,D,20151230,000000,15.7733,16.2423,15.7113,15.8727,46861110,0
+TSLA.US,D,20151231,000000,15.9007,16.23,15.8913,16.0007,37546545,0
+TSLA.US,D,20160104,000000,15.3813,15.4253,14.6,14.894,91867230,0
+TSLA.US,D,20160105,000000,15.0907,15.4867,14.6667,14.8953,46296375,0
+TSLA.US,D,20160106,000000,14.6667,14.67,14.3987,14.6027,52392165,0
+TSLA.US,D,20160107,000000,14.2793,14.5627,14.2447,14.3767,51161790,0
+TSLA.US,D,20160108,000000,14.524,14.696,14.0513,14.0667,52566915,0
+TSLA.US,D,20160111,000000,14.2673,14.2967,13.5333,13.8567,61371330,0
+TSLA.US,D,20160112,000000,14.1067,14.2493,13.6873,13.998,38930835,0
+TSLA.US,D,20160113,000000,14.134,14.1767,13.3333,13.354,57319155,0
+TSLA.US,D,20160114,000000,13.4807,14,12.892,13.7453,89483055,0
+TSLA.US,D,20160115,000000,13.2647,13.6713,13.15,13.666,63766275,0
+TSLA.US,D,20160119,000000,13.914,14.0313,13.3853,13.648,60579000,0
+TSLA.US,D,20160120,000000,13.2933,13.4187,12.75,13.2467,79794870,0
+TSLA.US,D,20160121,000000,13.4367,13.5487,13.0013,13.3313,44326125,0
+TSLA.US,D,20160122,000000,13.6533,13.7,13.2687,13.5033,46224390,0
+TSLA.US,D,20160125,000000,13.3373,13.5713,13.0587,13.0913,32264760,0
+TSLA.US,D,20160126,000000,13.1133,13.188,12.592,12.904,61859130,0
+TSLA.US,D,20160127,000000,12.8253,12.884,12.3847,12.538,52959900,0
+TSLA.US,D,20160128,000000,12.7193,12.752,12.1607,12.6467,58011195,0
+TSLA.US,D,20160129,000000,12.6633,12.916,12.5387,12.7407,33669555,0
+TSLA.US,D,20160201,000000,12.584,13.3013,12.1833,13.1293,68587830,0
+TSLA.US,D,20160202,000000,12.828,12.8747,12.0153,12.1853,74912445,0
+TSLA.US,D,20160203,000000,12.2393,12.2627,11.3453,11.5653,101493180,0
+TSLA.US,D,20160204,000000,11.38,11.732,11.1327,11.6887,55467900,0
+TSLA.US,D,20160205,000000,11.42,11.5333,10.5163,10.84,132853560,0
+TSLA.US,D,20160208,000000,10.4737,10.4767,9.73333,9.86867,114857400,0
+TSLA.US,D,20160209,000000,9.488,10.6527,9.40333,9.88333,119256105,0
+TSLA.US,D,20160210,000000,10.0333,10.3313,9.44933,9.578,120796845,0
+TSLA.US,D,20160211,000000,10.1333,10.884,9.8,10.0313,201263340,0
+TSLA.US,D,20160212,000000,10.3333,10.4673,9.58,10.0693,95626635,0
+TSLA.US,D,20160216,000000,10.58,10.8633,10.274,10.3447,80315850,0
+TSLA.US,D,20160217,000000,10.6,11.2893,10.4453,11.2453,76512825,0
+TSLA.US,D,20160218,000000,11.4947,11.53,10.9847,11.118,52910430,0
+TSLA.US,D,20160219,000000,10.9107,11.166,10.8333,11.1053,37264470,0
+TSLA.US,D,20160222,000000,11.3413,11.9273,11.3233,11.8493,66265875,0
+TSLA.US,D,20160223,000000,11.744,12.1153,11.5787,11.814,88144425,0
+TSLA.US,D,20160224,000000,11.5167,11.9667,11.1893,11.9333,69536655,0
+TSLA.US,D,20160225,000000,11.91,12.568,11.68,12.4953,67761840,0
+TSLA.US,D,20160226,000000,12.58,12.8,12.3333,12.6893,78458610,0
+TSLA.US,D,20160229,000000,12.8267,13.09,12.6147,12.7953,63397170,0
+TSLA.US,D,20160301,000000,12.95,13.0633,12.18,12.4233,87525435,0
+TSLA.US,D,20160302,000000,12.2487,12.568,12.1,12.556,68043180,0
+TSLA.US,D,20160303,000000,12.552,13.1613,12.2813,13.0493,63703020,0
+TSLA.US,D,20160304,000000,13.2,13.602,13.1667,13.4027,85982610,0
+TSLA.US,D,20160307,000000,13.1787,13.98,13.16,13.686,67336530,0
+TSLA.US,D,20160308,000000,13.5667,13.8333,13.48,13.5067,57431955,0
+TSLA.US,D,20160309,000000,13.6347,13.9583,13.5193,13.9147,41284755,0
+TSLA.US,D,20160310,000000,14,14.2193,13.378,13.6787,77887845,0
+TSLA.US,D,20160311,000000,13.862,13.9613,13.6887,13.8333,42247140,0
+TSLA.US,D,20160314,000000,14.1767,14.448,14.0427,14.3433,60985590,0
+TSLA.US,D,20160315,000000,14.2847,14.598,14.1,14.556,47706780,0
+TSLA.US,D,20160316,000000,14.5333,14.8387,14.468,14.7953,52750545,0
+TSLA.US,D,20160317,000000,14.7647,15.2333,14.6667,15.092,56743365,0
+TSLA.US,D,20160318,000000,15.2733,15.632,15.204,15.516,70676895,0
+TSLA.US,D,20160321,000000,15.6893,15.992,15.6667,15.888,79617330,0
+TSLA.US,D,20160322,000000,15.814,15.9327,15.504,15.616,64739820,0
+TSLA.US,D,20160323,000000,15.4913,15.6487,14.802,14.8387,74232615,0
+TSLA.US,D,20160324,000000,14.3853,15.2593,14.3333,15.1833,74413500,0
+TSLA.US,D,20160328,000000,15.4407,15.654,15,15.3507,49896180,0
+TSLA.US,D,20160329,000000,15.326,15.492,15.022,15.342,57750120,0
+TSLA.US,D,20160330,000000,15.6727,15.7,15.1,15.126,52494720,0
+TSLA.US,D,20160331,000000,15.2893,15.828,15.0007,15.318,102739680,0
+TSLA.US,D,20160401,000000,16.3217,16.5267,15.55,15.8393,225203625,0
+TSLA.US,D,20160404,000000,16.608,16.808,16.2427,16.466,171569715,0
+TSLA.US,D,20160405,000000,16.0333,17.104,16,17.0313,145040715,0
+TSLA.US,D,20160406,000000,16.9313,17.8493,16.8967,17.6947,147592875,0
+TSLA.US,D,20160407,000000,17.7633,17.956,16.9673,17.1467,114629775,0
+TSLA.US,D,20160408,000000,17.3667,17.388,16.5347,16.6713,92681295,0
+TSLA.US,D,20160411,000000,16.7333,17.266,16.3533,16.6613,118741455,0
+TSLA.US,D,20160412,000000,16.6333,16.7867,16.242,16.5213,73695240,0
+TSLA.US,D,20160413,000000,16.5673,17.0333,16.4887,16.9687,63782160,0
+TSLA.US,D,20160414,000000,16.8667,17.1227,16.7367,16.7907,54792285,0
+TSLA.US,D,20160415,000000,16.754,16.9733,16.608,16.9673,51453195,0
+TSLA.US,D,20160418,000000,16.8153,17.2207,16.7773,16.9253,60820530,0
+TSLA.US,D,20160419,000000,16.8747,16.958,16.0833,16.4913,81050385,0
+TSLA.US,D,20160420,000000,16.4173,16.9107,16.1,16.6647,71030265,0
+TSLA.US,D,20160421,000000,16.5993,16.7267,16.4607,16.5527,39675270,0
+TSLA.US,D,20160422,000000,16.5927,16.9333,16.3807,16.9167,50069595,0
+TSLA.US,D,20160425,000000,16.8673,17.1587,16.7173,16.788,46062855,0
+TSLA.US,D,20160426,000000,16.8033,17.0487,16.626,16.916,41642355,0
+TSLA.US,D,20160427,000000,16.85,17,16.6267,16.7647,44667915,0
+TSLA.US,D,20160428,000000,16.6567,16.8953,16.496,16.514,31923975,0
+TSLA.US,D,20160429,000000,16.5427,16.562,15.854,16.0507,67807365,0
+TSLA.US,D,20160502,000000,16.1,16.2127,15.6547,16.12,48785250,0
+TSLA.US,D,20160503,000000,15.824,15.9273,15.4413,15.488,60011535,0
+TSLA.US,D,20160504,000000,15.3527,15.6307,14.6933,14.8373,107416005,0
+TSLA.US,D,20160505,000000,15.2307,15.2427,13.986,14.102,164280735,0
+TSLA.US,D,20160506,000000,14.058,14.4247,13.874,14.3287,75052455,0
+TSLA.US,D,20160509,000000,14.3813,14.41,13.7867,13.928,67800930,0
+TSLA.US,D,20160510,000000,13.8367,13.9647,13.6667,13.9127,52374495,0
+TSLA.US,D,20160511,000000,13.8393,14.3653,13.7367,13.9307,75635790,0
+TSLA.US,D,20160512,000000,14.096,14.1113,13.577,13.8133,46001190,0
+TSLA.US,D,20160513,000000,13.852,14.08,13.78,13.8407,36029565,0
+TSLA.US,D,20160516,000000,13.8767,14.21,13.8613,13.886,37116690,0
+TSLA.US,D,20160517,000000,13.9367,13.988,13.6013,13.644,34545030,0
+TSLA.US,D,20160518,000000,13.9433,14.354,13.85,14.078,66822720,0
+TSLA.US,D,20160519,000000,14.2413,14.4527,13.82,14.3473,98736285,0
+TSLA.US,D,20160520,000000,14.466,14.7033,14.4233,14.6853,129528240,0
+TSLA.US,D,20160523,000000,14.658,14.84,14.3907,14.4147,65032305,0
+TSLA.US,D,20160524,000000,14.44,14.5827,14.3453,14.5273,43929885,0
+TSLA.US,D,20160525,000000,14.5273,14.7573,14.434,14.6387,37710420,0
+TSLA.US,D,20160526,000000,14.7,15.0173,14.6033,15.008,53414955,0
+TSLA.US,D,20160527,000000,14.9993,15.062,14.7167,14.8693,46226010,0
+TSLA.US,D,20160531,000000,14.8693,14.9833,14.7667,14.882,30702420,0
+TSLA.US,D,20160601,000000,14.7653,14.8267,14.4593,14.6373,38249010,0
+TSLA.US,D,20160602,000000,14.6393,14.6607,14.474,14.5973,25061235,0
+TSLA.US,D,20160603,000000,14.6667,14.796,14.534,14.5993,28469310,0
+TSLA.US,D,20160606,000000,14.5333,14.7267,14.3633,14.712,28523700,0
+TSLA.US,D,20160607,000000,14.816,15.6293,14.768,15.4893,82964280,0
+TSLA.US,D,20160608,000000,15.5867,16.0563,15.507,15.7013,76389195,0
+TSLA.US,D,20160609,000000,15.6653,15.6887,15.1373,15.2907,62181855,0
+TSLA.US,D,20160610,000000,15.1593,15.198,14.5613,14.586,79170255,0
+TSLA.US,D,20160613,000000,14.6333,15.0513,14.5107,14.5247,53781570,0
+TSLA.US,D,20160614,000000,14.592,14.8133,14.1687,14.33,44121930,0
+TSLA.US,D,20160615,000000,14.4633,14.7933,14.342,14.5133,41708400,0
+TSLA.US,D,20160616,000000,14.4947,14.536,14.2333,14.5287,31483665,0
+TSLA.US,D,20160617,000000,14.5207,14.666,14.3,14.3653,39085245,0
+TSLA.US,D,20160620,000000,14.6333,14.9167,14.5487,14.6467,45312990,0
+TSLA.US,D,20160621,000000,14.712,14.838,14.5873,14.6407,33400410,0
+TSLA.US,D,20160622,000000,13.298,13.73,13.05,13.1107,339467235,0
+TSLA.US,D,20160623,000000,13.046,13.17,12.8087,13.0933,141971805,0
+TSLA.US,D,20160624,000000,12.67,13.008,12.6487,12.8767,87820920,0
+TSLA.US,D,20160627,000000,12.724,13.254,12.5247,13.2367,101696535,0
+TSLA.US,D,20160628,000000,13.4593,13.6033,13.294,13.4527,85880145,0
+TSLA.US,D,20160629,000000,13.6753,14.1187,13.5333,14.0107,69021300,0
+TSLA.US,D,20160630,000000,14.198,14.2333,13.9347,14.152,54177060,0
+TSLA.US,D,20160701,000000,13.7427,14.5493,13.7333,14.4333,71393595,0
+TSLA.US,D,20160705,000000,13.982,14.303,13.8667,14.2653,66523215,0
+TSLA.US,D,20160706,000000,14,14.3487,13.9333,14.296,66134355,0
+TSLA.US,D,20160707,000000,14.2067,14.5413,14.2007,14.396,41083065,0
+TSLA.US,D,20160708,000000,14.52,14.654,14.3,14.452,48144270,0
+TSLA.US,D,20160711,000000,14.664,15.1187,14.634,14.9853,71006595,0
+TSLA.US,D,20160712,000000,14.94,15.1667,14.8813,14.9767,60062925,0
+TSLA.US,D,20160713,000000,15.0333,15.0393,14.686,14.8353,43286415,0
+TSLA.US,D,20160714,000000,14.8747,14.996,14.7367,14.7687,32855595,0
+TSLA.US,D,20160715,000000,14.8347,14.85,14.6427,14.6913,26762295,0
+TSLA.US,D,20160718,000000,14.6427,15.1393,14.5533,15.0833,43410225,0
+TSLA.US,D,20160719,000000,15,15.2733,14.9833,15.0173,41758845,0
+TSLA.US,D,20160720,000000,15.098,15.32,15,15.224,34434720,0
+TSLA.US,D,20160721,000000,15.0667,15.1897,14.6067,14.7,56297250,0
+TSLA.US,D,20160722,000000,14.7993,14.9667,14.592,14.818,36559890,0
+TSLA.US,D,20160725,000000,14.818,15.426,14.758,15.334,57793260,0
+TSLA.US,D,20160726,000000,15.1793,15.3333,15.02,15.3007,45585345,0
+TSLA.US,D,20160727,000000,15.2893,15.5573,15.128,15.2327,35485035,0
+TSLA.US,D,20160728,000000,15.1967,15.384,15.1067,15.374,31977600,0
+TSLA.US,D,20160729,000000,15.38,15.6853,15.3493,15.6527,43629150,0
+TSLA.US,D,20160801,000000,15.7,15.7753,15.292,15.334,56852205,0
+TSLA.US,D,20160802,000000,15.2913,15.3247,14.76,15.1467,53986590,0
+TSLA.US,D,20160803,000000,15.158,15.3133,14.9473,15.0387,40959225,0
+TSLA.US,D,20160804,000000,15.046,15.3907,14.8033,15.374,51730455,0
+TSLA.US,D,20160805,000000,15.3333,15.4667,15.16,15.3353,38076855,0
+TSLA.US,D,20160808,000000,15.2,15.3067,15.0727,15.0773,26966730,0
+TSLA.US,D,20160809,000000,15.1213,15.436,15.11,15.272,26013270,0
+TSLA.US,D,20160810,000000,15.216,15.3247,14.9747,15.0433,27892500,0
+TSLA.US,D,20160811,000000,15.078,15.1713,14.894,14.994,24584895,0
+TSLA.US,D,20160812,000000,15.0273,15.11,14.936,15.0407,22213635,0
+TSLA.US,D,20160815,000000,15.068,15.3,14.9953,15.0393,24859200,0
+TSLA.US,D,20160816,000000,15.0327,15.146,14.894,14.9073,25531980,0
+TSLA.US,D,20160817,000000,14.9553,14.9887,14.8533,14.8827,21529665,0
+TSLA.US,D,20160818,000000,14.9213,15.044,14.8193,14.9007,24686520,0
+TSLA.US,D,20160819,000000,14.9027,15.0113,14.8353,15,18998940,0
+TSLA.US,D,20160822,000000,14.9447,15.0073,14.8453,14.862,25912890,0
+TSLA.US,D,20160823,000000,14.9547,15.2327,14.8533,14.9893,61726590,0
+TSLA.US,D,20160824,000000,15.1367,15.1433,14.8147,14.8413,30849030,0
+TSLA.US,D,20160825,000000,14.874,14.92,14.718,14.7307,23702400,0
+TSLA.US,D,20160826,000000,14.8093,14.857,14.588,14.666,28066035,0
+TSLA.US,D,20160829,000000,14.6767,14.6933,14.3333,14.3467,41490345,0
+TSLA.US,D,20160830,000000,14.4073,14.4073,14.0347,14.0893,39293820,0
+TSLA.US,D,20160831,000000,14.0287,14.1733,13.91,14.134,45252405,0
+TSLA.US,D,20160901,000000,13.934,14.0733,13.3667,13.3847,101478885,0
+TSLA.US,D,20160902,000000,13.4887,13.5467,13.08,13.1853,80531415,0
+TSLA.US,D,20160906,000000,13.268,13.55,13.2667,13.5213,63314040,0
+TSLA.US,D,20160907,000000,13.7,13.7663,13.3807,13.4467,39914670,0
+TSLA.US,D,20160908,000000,13.3033,13.326,13.0907,13.1573,47108895,0
+TSLA.US,D,20160909,000000,13.2727,13.328,12.9133,12.9647,46547970,0
+TSLA.US,D,20160912,000000,13,13.4247,12.94,13.22,45682050,0
+TSLA.US,D,20160913,000000,13.1373,13.2327,12.8967,13.07,44217765,0
+TSLA.US,D,20160914,000000,13.05,13.195,12.9903,13.094,26262960,0
+TSLA.US,D,20160915,000000,13.0993,13.5013,13.0933,13.348,32893980,0
+TSLA.US,D,20160916,000000,13.3613,13.7133,13.2667,13.6933,36271350,0
+TSLA.US,D,20160919,000000,13.8,13.962,13.6667,13.756,28437825,0
+TSLA.US,D,20160920,000000,13.79,13.85,13.594,13.6427,24861150,0
+TSLA.US,D,20160921,000000,13.758,13.8,13.4373,13.6813,31295040,0
+TSLA.US,D,20160922,000000,13.76,13.8187,13.5333,13.762,35023050,0
+TSLA.US,D,20160923,000000,13.7327,14.012,13.7113,13.83,40326630,0
+TSLA.US,D,20160926,000000,13.7667,14.0667,13.7667,13.9327,34518375,0
+TSLA.US,D,20160927,000000,13.9767,13.9987,13.6407,13.7207,37758465,0
+TSLA.US,D,20160928,000000,13.834,13.8833,13.684,13.7513,20548275,0
+TSLA.US,D,20160929,000000,13.7067,13.822,13.372,13.38,34996485,0
+TSLA.US,D,20160930,000000,13.4807,13.6653,13.3033,13.602,36826230,0
+TSLA.US,D,20161003,000000,14.1533,14.378,13.8833,14.2467,79822860,0
+TSLA.US,D,20161004,000000,14.2067,14.2213,13.9213,14.094,45549375,0
+TSLA.US,D,20161005,000000,14.1493,14.21,13.8747,13.8973,23705955,0
+TSLA.US,D,20161006,000000,13.4973,13.614,13.3473,13.4,67603155,0
+TSLA.US,D,20161007,000000,13.4,13.4213,13.0533,13.1073,44173905,0
+TSLA.US,D,20161010,000000,13.4233,13.6093,13.3107,13.3967,43420575,0
+TSLA.US,D,20161011,000000,13.4567,13.48,13.2207,13.34,33566775,0
+TSLA.US,D,20161012,000000,13.3967,13.592,13.3613,13.434,25068165,0
+TSLA.US,D,20161013,000000,13.3667,13.393,13.1367,13.3493,33137250,0
+TSLA.US,D,20161014,000000,13.3773,13.4287,13.0867,13.1007,47913015,0
+TSLA.US,D,20161017,000000,13.1367,13.226,12.8,12.9307,58331940,0
+TSLA.US,D,20161018,000000,13.066,13.298,12.884,13.2733,73818900,0
+TSLA.US,D,20161019,000000,13.316,13.7773,13.204,13.5707,84610620,0
+TSLA.US,D,20161020,000000,13.4747,13.5333,13.1367,13.2733,64948020,0
+TSLA.US,D,20161021,000000,13.24,13.438,13.1607,13.3393,33077490,0
+TSLA.US,D,20161024,000000,13.4,13.5963,13.35,13.5173,39959130,0
+TSLA.US,D,20161025,000000,13.5267,13.646,13.4133,13.4893,32718435,0
+TSLA.US,D,20161026,000000,13.4,13.546,13.34,13.4827,48029040,0
+TSLA.US,D,20161027,000000,14.0893,14.2467,13.4433,13.6007,191784030,0
+TSLA.US,D,20161028,000000,13.6,13.688,13.322,13.3313,63030705,0
+TSLA.US,D,20161031,000000,13.4993,13.4993,13.054,13.182,70384095,0
+TSLA.US,D,20161101,000000,13.2027,13.2333,12.5403,12.7193,105900540,0
+TSLA.US,D,20161102,000000,12.67,12.8463,12.5003,12.5347,63800730,0
+TSLA.US,D,20161103,000000,12.6,12.7647,12.4693,12.4947,39795345,0
+TSLA.US,D,20161104,000000,12.6,12.8973,12.3973,12.704,77190645,0
+TSLA.US,D,20161107,000000,12.906,12.9527,12.67,12.8807,56728905,0
+TSLA.US,D,20161108,000000,12.9193,13.166,12.7507,12.996,47564715,0
+TSLA.US,D,20161109,000000,12.4583,12.8,12.2633,12.6707,121972710,0
+TSLA.US,D,20161110,000000,12.7367,12.774,12.028,12.3567,99932550,0
+TSLA.US,D,20161111,000000,12.2827,12.592,12.2,12.5707,58538640,0
+TSLA.US,D,20161114,000000,12.5333,12.55,11.8793,12.0967,98283075,0
+TSLA.US,D,20161115,000000,12.1853,12.4287,12.1367,12.2513,58530270,0
+TSLA.US,D,20161116,000000,12.1767,12.3153,12.0807,12.262,51078150,0
+TSLA.US,D,20161117,000000,12.2327,12.6327,12.1407,12.5773,67815780,0
+TSLA.US,D,20161118,000000,12.71,12.8667,12.3333,12.3347,77704125,0
+TSLA.US,D,20161121,000000,12.336,12.5927,12.294,12.3133,64941270,0
+TSLA.US,D,20161122,000000,12.3893,12.7647,12.2473,12.7447,83511015,0
+TSLA.US,D,20161123,000000,12.7073,13.043,12.6,12.876,70220145,0
+TSLA.US,D,20161125,000000,12.9093,13.149,12.9093,13.11,34833240,0
+TSLA.US,D,20161128,000000,13.032,13.29,12.97,13.0747,65989725,0
+TSLA.US,D,20161129,000000,13.0373,13.1153,12.6333,12.638,64908225,0
+TSLA.US,D,20161130,000000,12.7333,12.7927,12.5,12.6267,51503475,0
+TSLA.US,D,20161201,000000,12.55,12.5687,12.0667,12.1253,74774385,0
+TSLA.US,D,20161202,000000,12.192,12.3253,12,12.098,59423145,0
+TSLA.US,D,20161205,000000,12.1673,12.5927,12.1673,12.4533,58931250,0
+TSLA.US,D,20161206,000000,12.368,12.4387,12.179,12.39,50258040,0
+TSLA.US,D,20161207,000000,12.41,12.8933,12.3333,12.876,79686315,0
+TSLA.US,D,20161208,000000,12.8033,12.8333,12.636,12.8193,46626960,0
+TSLA.US,D,20161209,000000,12.7247,12.9223,12.7207,12.812,40391295,0
+TSLA.US,D,20161212,000000,12.8533,12.9613,12.736,12.8287,36060195,0
+TSLA.US,D,20161213,000000,12.8787,13.4187,12.8667,13.21,99715230,0
+TSLA.US,D,20161214,000000,13.2493,13.5333,13.1173,13.246,61897860,0
+TSLA.US,D,20161215,000000,13.2273,13.3827,13.1593,13.172,47349300,0
+TSLA.US,D,20161216,000000,13.2053,13.506,13.1733,13.4993,54686025,0
+TSLA.US,D,20161219,000000,13.4993,13.63,13.3227,13.5153,51048390,0
+TSLA.US,D,20161220,000000,13.5367,13.9333,13.5,13.9193,69327735,0
+TSLA.US,D,20161221,000000,13.8967,14.1487,13.8273,13.8467,76344150,0
+TSLA.US,D,20161222,000000,13.8813,13.9993,13.7667,13.8967,45456375,0
+TSLA.US,D,20161223,000000,13.8667,14.23,13.8473,14.2227,64233720,0
+TSLA.US,D,20161227,000000,14.3253,14.8167,14.2947,14.6353,85326255,0
+TSLA.US,D,20161228,000000,14.7687,14.92,14.48,14.6493,55285500,0
+TSLA.US,D,20161229,000000,14.5707,14.6133,14.275,14.31,59207790,0
+TSLA.US,D,20161230,000000,14.42,14.5,14.112,14.246,69639300,0
+TSLA.US,D,20170103,000000,14.324,14.6887,14.064,14.466,82936545,0
+TSLA.US,D,20170104,000000,14.3167,15.2,14.2873,15.1327,166881135,0
+TSLA.US,D,20170105,000000,15.0947,15.1653,14.7967,15.1167,87832155,0
+TSLA.US,D,20170106,000000,15.1287,15.354,15.03,15.2673,81965850,0
+TSLA.US,D,20170109,000000,15.2647,15.4613,15.2,15.4187,58693575,0
+TSLA.US,D,20170110,000000,15.4667,15.4667,15.126,15.3247,53947335,0
+TSLA.US,D,20170111,000000,15.2713,15.332,15.112,15.3153,51295635,0
+TSLA.US,D,20170112,000000,15.2707,15.38,15.0387,15.306,55739910,0
+TSLA.US,D,20170113,000000,15.3333,15.8567,15.306,15.85,89985540,0
+TSLA.US,D,20170117,000000,15.78,15.9973,15.6247,15.7053,68991465,0
+TSLA.US,D,20170118,000000,15.7767,15.9807,15.7053,15.8907,55760505,0
+TSLA.US,D,20170119,000000,16.4833,16.5787,16.05,16.2507,113824620,0
+TSLA.US,D,20170120,000000,16.364,16.4,16.2007,16.3153,56689500,0
+TSLA.US,D,20170123,000000,16.39,16.726,16.3667,16.5947,89007630,0
+TSLA.US,D,20170124,000000,16.6667,16.9867,16.6433,16.974,71708985,0
+TSLA.US,D,20170125,000000,17.154,17.2307,16.7867,16.9647,76732485,0
+TSLA.US,D,20170126,000000,16.9527,17.0493,16.7167,16.834,46040775,0
+TSLA.US,D,20170127,000000,16.7587,16.8667,16.568,16.864,45627225,0
+TSLA.US,D,20170130,000000,16.8353,17.0193,16.4733,16.708,54935715,0
+TSLA.US,D,20170131,000000,16.616,17.0593,16.5133,16.7953,60792855,0
+TSLA.US,D,20170201,000000,16.87,16.88,16.6033,16.616,58836225,0
+TSLA.US,D,20170202,000000,16.556,16.828,16.514,16.7693,36269835,0
+TSLA.US,D,20170203,000000,16.794,16.812,16.6453,16.7553,32800845,0
+TSLA.US,D,20170206,000000,16.7333,17.188,16.7087,17.1847,52823175,0
+TSLA.US,D,20170207,000000,17.2127,17.3333,17.0947,17.1653,60890145,0
+TSLA.US,D,20170208,000000,17.1567,17.5573,17.08,17.472,58209900,0
+TSLA.US,D,20170209,000000,17.75,18.0787,17.7433,17.9467,115377540,0
+TSLA.US,D,20170210,000000,17.986,18.0633,17.7407,17.9487,53866905,0
+TSLA.US,D,20170213,000000,18.0493,18.7193,18.034,18.7067,103394115,0
+TSLA.US,D,20170214,000000,18.602,19.1593,18.574,18.732,107893215,0
+TSLA.US,D,20170215,000000,18.6667,18.816,18.4293,18.6507,73648380,0
+TSLA.US,D,20170216,000000,18.5067,18.6667,17.9,17.93,105339000,0
+TSLA.US,D,20170217,000000,17.72,18.1927,17.61,18.1487,91844640,0
+TSLA.US,D,20170221,000000,18.3633,18.76,18.2673,18.4927,84098850,0
+TSLA.US,D,20170222,000000,18.6873,18.8967,18.1733,18.234,111463710,0
+TSLA.US,D,20170223,000000,17.6,17.644,17.0373,17.066,222387120,0
+TSLA.US,D,20170224,000000,16.844,17.2167,16.68,17.1333,121794075,0
+TSLA.US,D,20170227,000000,16.5447,16.5573,16.134,16.4153,168195495,0
+TSLA.US,D,20170228,000000,16.2793,16.7333,16.26,16.666,89202630,0
+TSLA.US,D,20170301,000000,16.9453,16.99,16.6073,16.668,71692410,0
+TSLA.US,D,20170302,000000,16.6473,16.8853,16.5513,16.6987,49825665,0
+TSLA.US,D,20170303,000000,16.716,16.7933,16.6,16.7713,43617600,0
+TSLA.US,D,20170306,000000,16.5273,16.78,16.5007,16.7473,49308435,0
+TSLA.US,D,20170307,000000,16.7947,16.926,16.5547,16.5727,50127600,0
+TSLA.US,D,20170308,000000,16.4667,16.6713,16.3547,16.4553,54655065,0
+TSLA.US,D,20170309,000000,16.5087,16.5773,16.2,16.3267,57780780,0
+TSLA.US,D,20170310,000000,16.414,16.4333,16.2,16.246,45145755,0
+TSLA.US,D,20170313,000000,16.2927,16.4567,16.1853,16.4113,45339375,0
+TSLA.US,D,20170314,000000,16.4073,17.208,16.4013,17.2,113976690,0
+TSLA.US,D,20170315,000000,17.1333,17.4,16.9513,17.0487,79962090,0
+TSLA.US,D,20170316,000000,17.4933,17.7167,17.2707,17.47,106982295,0
+TSLA.US,D,20170317,000000,17.6,17.6887,17.4133,17.4333,88687155,0
+TSLA.US,D,20170320,000000,17.3733,17.6367,17.2547,17.4613,54214410,0
+TSLA.US,D,20170321,000000,17.522,17.6533,16.6827,16.712,103628310,0
+TSLA.US,D,20170322,000000,16.7707,17.0047,16.7007,17.0007,60889455,0
+TSLA.US,D,20170323,000000,17.026,17.178,16.8867,16.9853,49803675,0
+TSLA.US,D,20170324,000000,17.0467,17.5927,17.0007,17.544,82986210,0
+TSLA.US,D,20170327,000000,17.3733,18.038,17.3167,18.0147,91345575,0
+TSLA.US,D,20170328,000000,18.468,18.712,18.3333,18.4967,116716695,0
+TSLA.US,D,20170329,000000,18.556,18.64,18.3693,18.492,53441850,0
+TSLA.US,D,20170330,000000,18.536,18.8,18.4807,18.528,60999045,0
+TSLA.US,D,20170331,000000,18.582,18.6453,18.4213,18.5533,48369315,0
+TSLA.US,D,20170403,000000,19.1267,19.9333,18.972,19.9013,208329270,0
+TSLA.US,D,20170404,000000,19.7927,20.3207,19.6353,20.2453,149628735,0
+TSLA.US,D,20170405,000000,20.136,20.3253,19.6133,19.6667,116728005,0
+TSLA.US,D,20170406,000000,19.792,20.1293,19.6067,19.9133,81752640,0
+TSLA.US,D,20170407,000000,19.8333,20.1793,19.81,20.1693,68694195,0
+TSLA.US,D,20170410,000000,20.61,20.9153,20.5807,20.826,113738805,0
+TSLA.US,D,20170411,000000,20.892,20.898,20.3667,20.5807,85868655,0
+TSLA.US,D,20170412,000000,20.4227,20.5633,19.7547,19.7893,88885245,0
+TSLA.US,D,20170413,000000,19.78,20.4927,19.6867,20.2667,137626920,0
+TSLA.US,D,20170417,000000,20.18,20.2667,19.912,20.096,60804855,0
+TSLA.US,D,20170418,000000,19.98,20.056,19.86,20.0167,43021305,0
+TSLA.US,D,20170419,000000,20.164,20.4413,20.1407,20.368,56120040,0
+TSLA.US,D,20170420,000000,20.434,20.61,20.0153,20.1673,88472025,0
+TSLA.US,D,20170421,000000,20.1333,20.4267,20.028,20.3733,66306765,0
+TSLA.US,D,20170424,000000,20.6147,20.7033,20.4013,20.5353,76177950,0
+TSLA.US,D,20170425,000000,20.5333,20.932,20.3907,20.9193,101024505,0
+TSLA.US,D,20170426,000000,20.8247,20.9667,20.6,20.678,70336470,0
+TSLA.US,D,20170427,000000,20.7793,20.8727,20.5,20.5753,51949020,0
+TSLA.US,D,20170428,000000,20.6553,20.9867,20.5333,20.938,67582170,0
+TSLA.US,D,20170501,000000,20.992,21.8167,20.9873,21.522,132316590,0
+TSLA.US,D,20170502,000000,21.6,21.844,21.104,21.2593,79769085,0
+TSLA.US,D,20170503,000000,21.178,21.4353,20.6967,20.7347,103596930,0
+TSLA.US,D,20170504,000000,20.4957,20.518,19.384,19.6973,212077935,0
+TSLA.US,D,20170505,000000,19.8667,20.57,19.7867,20.5567,122660205,0
+TSLA.US,D,20170508,000000,20.7267,20.9193,20.388,20.4793,105052020,0
+TSLA.US,D,20170509,000000,20.6253,21.466,20.6067,21.4173,144970935,0
+TSLA.US,D,20170510,000000,21.4373,21.7,21.208,21.6813,86028675,0
+TSLA.US,D,20170511,000000,21.56,21.7333,21.3067,21.54,71215695,0
+TSLA.US,D,20170512,000000,21.6987,21.8,21.4353,21.654,61759425,0
+TSLA.US,D,20170515,000000,21.2253,21.3467,20.8353,21.0587,114112695,0
+TSLA.US,D,20170516,000000,21.1727,21.3373,21.0093,21.134,62129535,0
+TSLA.US,D,20170517,000000,20.9593,20.9753,20.3667,20.4,100441095,0
+TSLA.US,D,20170518,000000,20.4667,20.9293,20.354,20.8707,84807015,0
+TSLA.US,D,20170519,000000,21.0333,21.1,20.68,20.722,69789975,0
+TSLA.US,D,20170522,000000,20.8533,20.958,20.4533,20.69,64874430,0
+TSLA.US,D,20170523,000000,20.6973,20.7153,20.232,20.2573,64728300,0
+TSLA.US,D,20170524,000000,20.434,20.7333,20.36,20.6813,75554790,0
+TSLA.US,D,20170525,000000,20.7347,21.1313,20.5207,21.122,75060570,0
+TSLA.US,D,20170526,000000,21.152,21.6993,21.0873,21.676,116879550,0
+TSLA.US,D,20170530,000000,21.7333,22.4187,21.7173,22.34,116589435,0
+TSLA.US,D,20170531,000000,22.5127,22.8593,22.344,22.734,149068335,0
+TSLA.US,D,20170601,000000,22.9333,22.992,22.486,22.6913,114038745,0
+TSLA.US,D,20170602,000000,22.6513,22.8587,22.3953,22.6567,83754960,0
+TSLA.US,D,20170605,000000,22.5667,23.2293,22.2807,23.1547,101557740,0
+TSLA.US,D,20170606,000000,22.98,23.9663,22.6647,23.52,165890790,0
+TSLA.US,D,20170607,000000,23.756,24.0333,23.676,23.9767,140282820,0
+TSLA.US,D,20170608,000000,24.25,24.7933,24.0147,24.6667,135450780,0
+TSLA.US,D,20170609,000000,24.9613,25.1247,23.6533,23.8213,258773760,0
+TSLA.US,D,20170612,000000,23.866,24.3,23.3747,23.934,157623915,0
+TSLA.US,D,20170613,000000,24.508,25.0667,24.4407,25.0633,176671665,0
+TSLA.US,D,20170614,000000,25.4057,25.6167,25.0873,25.3773,191753370,0
+TSLA.US,D,20170615,000000,24.8333,25.0307,24.4327,25.0227,156241320,0
+TSLA.US,D,20170616,000000,25.1983,25.2007,24.6733,24.76,95255670,0
+TSLA.US,D,20170619,000000,25,25.1133,24.52,24.6533,97093920,0
+TSLA.US,D,20170620,000000,25.1113,25.2587,24.6487,24.816,111324570,0
+TSLA.US,D,20170621,000000,24.9567,25.1327,24.5347,25.0933,73848150,0
+TSLA.US,D,20170622,000000,25.1993,25.6667,24.9047,25.5073,112714230,0
+TSLA.US,D,20170623,000000,25.4967,25.7993,25.2897,25.5633,96399990,0
+TSLA.US,D,20170626,000000,25.7793,25.7967,24.8733,25.166,98964045,0
+TSLA.US,D,20170627,000000,25.0933,25.0933,24.1347,24.158,104699310,0
+TSLA.US,D,20170628,000000,24.4453,24.7827,24.168,24.7493,94397430,0
+TSLA.US,D,20170629,000000,24.7073,24.7333,23.6067,24.05,123068280,0
+TSLA.US,D,20170630,000000,24.2473,24.451,23.9747,24.1073,87402270,0
+TSLA.US,D,20170703,000000,24.6827,24.7567,23.4333,23.5,94581015,0
+TSLA.US,D,20170705,000000,23.1467,23.1493,21.7553,21.806,255089445,0
+TSLA.US,D,20170706,000000,21.1507,21.386,20.42,20.5887,289139310,0
+TSLA.US,D,20170707,000000,20.9,21.1333,20.492,20.8813,212023380,0
+TSLA.US,D,20170710,000000,20.86,21.196,20.2087,21.07,206704020,0
+TSLA.US,D,20170711,000000,21.0667,21.8187,20.9533,21.8147,172921395,0
+TSLA.US,D,20170712,000000,22.0267,22.2067,21.6333,21.968,154857645,0
+TSLA.US,D,20170713,000000,22.0073,22.1067,21.3313,21.5607,128746290,0
+TSLA.US,D,20170714,000000,21.546,21.8947,21.4147,21.852,84120645,0
+TSLA.US,D,20170717,000000,21.7027,21.8067,20.8967,21.3047,147451170,0
+TSLA.US,D,20170718,000000,21.1667,21.942,21.044,21.8827,95483265,0
+TSLA.US,D,20170719,000000,21.882,22.11,21.548,21.684,95233305,0
+TSLA.US,D,20170720,000000,21.7933,22.0147,21.6133,21.9947,77188215,0
+TSLA.US,D,20170721,000000,21.964,22.084,21.72,21.8933,73076625,0
+TSLA.US,D,20170724,000000,22.016,22.8933,22.0007,22.8347,128985165,0
+TSLA.US,D,20170725,000000,23,23.04,22.2767,22.64,104701695,0
+TSLA.US,D,20170726,000000,22.6907,23.0333,22.5413,22.9233,72157785,0
+TSLA.US,D,20170727,000000,23.0667,23.1667,21.7527,22.2973,124297425,0
+TSLA.US,D,20170728,000000,22.4593,22.64,22.1673,22.338,73095795,0
+TSLA.US,D,20170731,000000,22.3667,22.766,21.4027,21.5647,127903995,0
+TSLA.US,D,20170801,000000,21.5333,21.63,21.0753,21.3047,124317210,0
+TSLA.US,D,20170802,000000,21.2627,21.808,20.748,21.726,181369545,0
+TSLA.US,D,20170803,000000,23.022,23.3333,22.8767,23.1383,202895400,0
+TSLA.US,D,20170804,000000,23.1333,23.818,22.8867,23.794,138577800,0
+TSLA.US,D,20170807,000000,23.8233,23.9653,23.5167,23.678,94646685,0
+TSLA.US,D,20170808,000000,23.8353,24.572,23.8267,24.348,111490095,0
+TSLA.US,D,20170809,000000,24.0667,24.6667,23.93,24.2353,103231395,0
+TSLA.US,D,20170810,000000,24.1067,24.4433,23.644,23.6933,106035225,0
+TSLA.US,D,20170811,000000,23.798,24.084,23.5747,23.858,65380290,0
+TSLA.US,D,20170814,000000,24.3087,24.5107,24.1733,24.2533,67625835,0
+TSLA.US,D,20170815,000000,24.3467,24.366,23.958,24.1553,46158000,0
+TSLA.US,D,20170816,000000,24.2,24.4333,24.168,24.194,51101040,0
+TSLA.US,D,20170817,000000,24.0807,24.22,23.4393,23.4613,75174135,0
+TSLA.US,D,20170818,000000,23.5273,23.6,23.0533,23.164,80967960,0
+TSLA.US,D,20170821,000000,23.0547,23.0547,22.1233,22.524,97354320,0
+TSLA.US,D,20170822,000000,22.742,22.816,22.4917,22.7567,64730880,0
+TSLA.US,D,20170823,000000,22.5993,23.566,22.5537,23.518,74139135,0
+TSLA.US,D,20170824,000000,23.5013,23.7773,23.316,23.5287,68640060,0
+TSLA.US,D,20170825,000000,23.616,23.7127,23.1533,23.2033,52132365,0
+TSLA.US,D,20170828,000000,23.152,23.1567,22.648,23.044,56239320,0
+TSLA.US,D,20170829,000000,22.632,23.27,22.5833,23.1573,61040655,0
+TSLA.US,D,20170830,000000,23.3113,23.5647,23.1333,23.5453,51063285,0
+TSLA.US,D,20170831,000000,23.57,23.896,23.5213,23.7267,60985350,0
+TSLA.US,D,20170901,000000,23.7413,23.8393,23.5793,23.6933,45733425,0
+TSLA.US,D,20170905,000000,23.5867,23.6993,23.0593,23.306,57645420,0
+TSLA.US,D,20170906,000000,23.3,23.3987,22.7707,22.9687,61243515,0
+TSLA.US,D,20170907,000000,23.0653,23.4987,22.8967,23.374,63534090,0
+TSLA.US,D,20170908,000000,23.266,23.3187,22.82,22.8933,48920835,0
+TSLA.US,D,20170911,000000,23.4233,24.2473,23.3333,24.246,114774705,0
+TSLA.US,D,20170912,000000,24.2993,24.584,24.0267,24.1833,89500740,0
+TSLA.US,D,20170913,000000,24.2547,24.538,23.9727,24.4153,62580495,0
+TSLA.US,D,20170914,000000,24.2887,25.1973,24.1753,25.176,107571555,0
+TSLA.US,D,20170915,000000,24.9673,25.3333,24.8467,25.3207,81135270,0
+TSLA.US,D,20170918,000000,25.35,25.974,25.1787,25.6667,107689305,0
+TSLA.US,D,20170919,000000,25.3333,25.4927,24.9047,25.0067,96604125,0
+TSLA.US,D,20170920,000000,24.8667,25.2167,24.738,24.9273,73663245,0
+TSLA.US,D,20170921,000000,24.9933,25.122,24.3007,24.432,69189315,0
+TSLA.US,D,20170922,000000,24.4327,24.66,23.392,23.406,122165085,0
+TSLA.US,D,20170925,000000,23.5433,23.8313,22.8587,22.9993,113810925,0
+TSLA.US,D,20170926,000000,23.3953,23.416,22.7267,23.0167,107259480,0
+TSLA.US,D,20170927,000000,23.3267,23.4327,22.7,22.7313,90443940,0
+TSLA.US,D,20170928,000000,22.6587,22.85,22.36,22.64,79678155,0
+TSLA.US,D,20170929,000000,22.7907,22.9787,22.5733,22.7347,76486680,0
+TSLA.US,D,20171002,000000,22.8347,22.9133,22.3673,22.7687,78654270,0
+TSLA.US,D,20171003,000000,22.3933,23.2367,22.0853,23.2093,151898115,0
+TSLA.US,D,20171004,000000,23.4167,23.908,23.3067,23.6673,122228910,0
+TSLA.US,D,20171005,000000,23.7333,23.829,23.4233,23.676,62522415,0
+TSLA.US,D,20171006,000000,23.54,24.0067,23.4833,23.789,64168170,0
+TSLA.US,D,20171009,000000,23.31,23.45,22.8447,22.8627,111965265,0
+TSLA.US,D,20171010,000000,23.12,23.7087,23.0353,23.706,104588280,0
+TSLA.US,D,20171011,000000,23.5927,23.84,23.41,23.64,67429920,0
+TSLA.US,D,20171012,000000,23.53,23.9853,23.5093,23.712,61132785,0
+TSLA.US,D,20171013,000000,23.7987,23.8993,23.5787,23.7047,53084370,0
+TSLA.US,D,20171016,000000,23.584,23.632,23.144,23.3733,80601150,0
+TSLA.US,D,20171017,000000,23.394,23.748,23.338,23.7167,49354755,0
+TSLA.US,D,20171018,000000,23.7313,24.2,23.6087,23.9767,74042490,0
+TSLA.US,D,20171019,000000,23.704,23.8097,23.2133,23.454,75850830,0
+TSLA.US,D,20171020,000000,23.5127,23.6367,22.956,23.0067,73900005,0
+TSLA.US,D,20171023,000000,23.3253,23.33,22.4167,22.468,86105490,0
+TSLA.US,D,20171024,000000,22.5867,22.8533,22.4107,22.4893,67326390,0
+TSLA.US,D,20171025,000000,22.4467,22.5,21.5707,21.7227,128763060,0
+TSLA.US,D,20171026,000000,21.852,22.0153,21.5467,21.7447,75181305,0
+TSLA.US,D,20171027,000000,21.3167,21.6393,21.1107,21.3913,104551770,0
+TSLA.US,D,20171030,000000,21.2787,21.5853,21.15,21.3387,63815670,0
+TSLA.US,D,20171031,000000,21.3487,22.13,21.3453,22.102,85085205,0
+TSLA.US,D,20171101,000000,22.15,22.174,21.3507,21.4053,126860040,0
+TSLA.US,D,20171102,000000,20.0087,20.5793,19.5087,19.9507,296871240,0
+TSLA.US,D,20171103,000000,19.9667,20.4167,19.6753,20.406,133409610,0
+TSLA.US,D,20171106,000000,20.4667,20.5,19.934,20.1853,97237290,0
+TSLA.US,D,20171107,000000,20.068,20.4333,20.002,20.4033,79294800,0
+TSLA.US,D,20171108,000000,20.3667,20.4593,20.0867,20.2873,70882650,0
+TSLA.US,D,20171109,000000,20.1667,20.2973,19.7533,20.1993,81605025,0
+TSLA.US,D,20171110,000000,20.1667,20.5573,20.1233,20.1993,69328680,0
+TSLA.US,D,20171113,000000,20.0087,21.12,19.9407,21.0267,113618130,0
+TSLA.US,D,20171114,000000,21,21.09,20.46,20.58,84981645,0
+TSLA.US,D,20171115,000000,20.4007,20.8327,20.1,20.7533,89282760,0
+TSLA.US,D,20171116,000000,20.9327,21.2093,20.7533,20.8333,86975175,0
+TSLA.US,D,20171117,000000,21.7113,21.778,20.8767,21.0033,205826835,0
+TSLA.US,D,20171120,000000,20.9193,21.0333,20.3167,20.5827,123630585,0
+TSLA.US,D,20171121,000000,20.724,21.2153,20.5807,21.1873,108859125,0
+TSLA.US,D,20171122,000000,21.118,21.1613,20.7893,20.84,73708515,0
+TSLA.US,D,20171124,000000,20.9193,21.094,20.7333,21.0367,48660975,0
+TSLA.US,D,20171127,000000,20.8833,21.156,20.634,21.1207,68082690,0
+TSLA.US,D,20171128,000000,21.0907,21.3333,20.928,21.174,74126535,0
+TSLA.US,D,20171129,000000,21.1533,21.2,20.082,20.5027,131368935,0
+TSLA.US,D,20171130,000000,20.5707,20.7133,20.3027,20.5967,65200050,0
+TSLA.US,D,20171201,000000,20.3627,20.688,20.3367,20.4353,64293345,0
+TSLA.US,D,20171204,000000,20.4333,20.551,20.0407,20.3467,87514875,0
+TSLA.US,D,20171205,000000,20.1333,20.5333,20.0667,20.2467,69657465,0
+TSLA.US,D,20171206,000000,20.0067,20.8927,20,20.8847,107788920,0
+TSLA.US,D,20171207,000000,20.8,21.2423,20.7367,20.7507,71694150,0
+TSLA.US,D,20171208,000000,20.9733,21.132,20.7507,21.0087,51993720,0
+TSLA.US,D,20171211,000000,20.9753,21.934,20.9167,21.9267,118919850,0
+TSLA.US,D,20171212,000000,22.03,22.7627,22.002,22.7353,130741725,0
+TSLA.US,D,20171213,000000,22.7287,22.948,22.4333,22.602,93268410,0
+TSLA.US,D,20171214,000000,22.734,23.1627,22.46,22.526,86886840,0
+TSLA.US,D,20171215,000000,22.8027,22.9267,22.384,22.8953,103866060,0
+TSLA.US,D,20171218,000000,22.9933,23.1153,22.5053,22.5873,82009680,0
+TSLA.US,D,20171219,000000,22.684,22.7663,22.02,22.066,102319185,0
+TSLA.US,D,20171220,000000,22.1793,22.2067,21.6693,21.932,89258550,0
+TSLA.US,D,20171221,000000,21.9727,22.2493,21.814,22.1107,65567475,0
+TSLA.US,D,20171222,000000,21.9673,22.0613,21.6547,21.68,63117150,0
+TSLA.US,D,20171226,000000,21.5887,21.5893,21.1053,21.1527,65549430,0
+TSLA.US,D,20171227,000000,21.0667,21.1667,20.7167,20.776,70578090,0
+TSLA.US,D,20171228,000000,20.7833,21.0547,20.636,21.024,64608075,0
+TSLA.US,D,20171229,000000,21.0787,21.094,20.6667,20.7567,56567070,0
+TSLA.US,D,20180102,000000,20.8,21.474,20.7333,21.3687,65188275,0
+TSLA.US,D,20180103,000000,21.4,21.6833,21.0367,21.15,66893295,0
+TSLA.US,D,20180104,000000,20.858,21.2367,20.3787,20.9747,149194260,0
+TSLA.US,D,20180105,000000,21.108,21.1493,20.8,21.1053,68838660,0
+TSLA.US,D,20180108,000000,21.0667,22.468,21.0333,22.4273,147555480,0
+TSLA.US,D,20180109,000000,22.344,22.5867,21.827,22.246,107019555,0
+TSLA.US,D,20180110,000000,22.1467,22.4667,22,22.32,64569705,0
+TSLA.US,D,20180111,000000,22.3493,22.9873,22.2173,22.53,99624465,0
+TSLA.US,D,20180112,000000,22.5753,22.694,22.2447,22.4147,72341715,0
+TSLA.US,D,20180116,000000,22.5027,23,22.32,22.6707,96451590,0
+TSLA.US,D,20180117,000000,22.698,23.2667,22.65,23.144,106426485,0
+TSLA.US,D,20180118,000000,23.0447,23.4867,22.916,22.9713,85200075,0
+TSLA.US,D,20180119,000000,23,23.3727,22.84,23.3347,73072125,0
+TSLA.US,D,20180122,000000,23.2933,23.8553,23.28,23.4373,93061515,0
+TSLA.US,D,20180123,000000,24,24.0333,23.4,23.5193,81787995,0
+TSLA.US,D,20180124,000000,23.6387,23.65,22.9013,23.0593,79169490,0
+TSLA.US,D,20180125,000000,23.218,23.28,22.4267,22.5093,100910880,0
+TSLA.US,D,20180126,000000,22.7667,22.9333,22.3807,22.8567,68032050,0
+TSLA.US,D,20180129,000000,22.6567,23.39,22.552,23.302,71104155,0
+TSLA.US,D,20180130,000000,23.0093,23.218,22.8113,23.0547,70663200,0
+TSLA.US,D,20180131,000000,23.1673,23.746,23.0127,23.6207,92992545,0
+TSLA.US,D,20180201,000000,23.4,23.9773,23.242,23.2833,62862480,0
+TSLA.US,D,20180202,000000,23.2293,23.4633,22.7007,22.9167,55447650,0
+TSLA.US,D,20180205,000000,22.5313,22.9647,22.2,22.2087,66634275,0
+TSLA.US,D,20180206,000000,21.6807,22.4147,21.5667,22.2647,76326570,0
+TSLA.US,D,20180207,000000,22.5993,23.0667,22.3773,23,101713245,0
+TSLA.US,D,20180208,000000,22.8873,23.2413,20.9733,21.0153,154472715,0
+TSLA.US,D,20180209,000000,21.3287,21.399,19.6507,20.6947,193874040,0
+TSLA.US,D,20180212,000000,21.0753,21.2053,20.4167,21.0487,93378270,0
+TSLA.US,D,20180213,000000,21.0013,21.6127,20.834,21.5773,68325900,0
+TSLA.US,D,20180214,000000,21.3893,21.7447,21.2347,21.4873,59225925,0
+TSLA.US,D,20180215,000000,21.6333,22.2747,21.4933,22.271,88662105,0
+TSLA.US,D,20180216,000000,22.1667,22.8747,22.1093,22.366,84607380,0
+TSLA.US,D,20180220,000000,22.298,22.7227,22.1,22.3173,60106350,0
+TSLA.US,D,20180221,000000,22.402,22.6463,22.212,22.22,48112035,0
+TSLA.US,D,20180222,000000,22.3687,23.1627,22.3167,23.088,104434020,0
+TSLA.US,D,20180223,000000,23.1887,23.666,23.14,23.47,87216570,0
+TSLA.US,D,20180226,000000,23.5667,23.9333,23.4903,23.8233,65024940,0
+TSLA.US,D,20180227,000000,23.75,23.9993,23.334,23.3993,71961285,0
+TSLA.US,D,20180228,000000,23.5047,23.6827,22.8147,22.8707,91044870,0
+TSLA.US,D,20180301,000000,23.0007,23.2447,22.0047,22.062,103284015,0
+TSLA.US,D,20180302,000000,21.7987,22.348,21.5313,22.3413,76392435,0
+TSLA.US,D,20180305,000000,22.1593,22.5167,21.953,22.2233,57356535,0
+TSLA.US,D,20180306,000000,22.25,22.4247,21.802,21.88,64286160,0
+TSLA.US,D,20180307,000000,21.696,22.1667,21.4493,22.1533,75109455,0
+TSLA.US,D,20180308,000000,22.1907,22.22,21.7517,21.94,53493660,0
+TSLA.US,D,20180309,000000,21.6067,21.8993,21.4913,21.8113,82601460,0
+TSLA.US,D,20180312,000000,21.9073,23.1473,21.7667,23.034,123960525,0
+TSLA.US,D,20180313,000000,22.9947,23.008,22.4177,22.7893,89487075,0
+TSLA.US,D,20180314,000000,22.4507,22.654,21.5953,21.7753,119510550,0
+TSLA.US,D,20180315,000000,21.9587,22.19,21.4067,21.7067,98472015,0
+TSLA.US,D,20180316,000000,21.7307,21.8267,21.2713,21.4233,91759185,0
+TSLA.US,D,20180319,000000,21.1,21.3833,20.6447,20.904,112264410,0
+TSLA.US,D,20180320,000000,20.9913,21.0833,20.584,20.7033,71464395,0
+TSLA.US,D,20180321,000000,20.6833,21.496,20.6793,21.102,89376165,0
+TSLA.US,D,20180322,000000,20.926,21.2547,20.5453,20.6067,74096565,0
+TSLA.US,D,20180323,000000,20.75,20.774,20.03,20.1027,99823485,0
+TSLA.US,D,20180326,000000,20.4893,20.506,19.424,20.2787,125627625,0
+TSLA.US,D,20180327,000000,20.2667,20.2847,18.4787,18.612,208080435,0
+TSLA.US,D,20180328,000000,17.6387,17.912,16.8067,17.1853,315021555,0
+TSLA.US,D,20180329,000000,17.0993,18.064,16.5473,17.742,227561235,0
+TSLA.US,D,20180402,000000,17.084,17.3553,16.306,16.832,241709520,0
+TSLA.US,D,20180403,000000,17.988,18.2233,16.966,17.8353,282665760,0
+TSLA.US,D,20180404,000000,16.852,19.2247,16.8,19.1293,298451190,0
+TSLA.US,D,20180405,000000,19.2893,20.4173,19.2133,20.3813,286816515,0
+TSLA.US,D,20180406,000000,20.0667,20.6187,19.7,19.9533,202804290,0
+TSLA.US,D,20180409,000000,20.0247,20.6333,19.2807,19.3107,153637365,0
+TSLA.US,D,20180410,000000,19.9313,20.4733,19.5787,20.3133,165363885,0
+TSLA.US,D,20180411,000000,20.062,20.5867,19.9773,20.062,112070970,0
+TSLA.US,D,20180412,000000,20.1547,20.2633,19.5787,19.6053,114131535,0
+TSLA.US,D,20180413,000000,20.24,20.2633,19.732,20.0227,109908345,0
+TSLA.US,D,20180416,000000,19.9333,19.9773,19.2673,19.414,95077320,0
+TSLA.US,D,20180417,000000,19.258,19.478,18.834,19.1793,105000345,0
+TSLA.US,D,20180418,000000,19.4053,20.016,19.2107,19.5567,98365500,0
+TSLA.US,D,20180419,000000,19.4053,20.0673,19.2367,20.0053,91358985,0
+TSLA.US,D,20180420,000000,19.678,19.9987,19.3167,19.3493,84418920,0
+TSLA.US,D,20180423,000000,19.4193,19.4413,18.822,18.8913,73400670,0
+TSLA.US,D,20180424,000000,19,19.1393,18.564,18.8973,85279620,0
+TSLA.US,D,20180425,000000,18.9,19.0107,18.4833,18.7127,60203610,0
+TSLA.US,D,20180426,000000,18.5833,19.0527,18.4333,19.032,65340195,0
+TSLA.US,D,20180427,000000,19.0247,19.6313,18.922,19.605,65469390,0
+TSLA.US,D,20180430,000000,19.574,19.9153,19.5,19.5933,63422580,0
+TSLA.US,D,20180501,000000,19.5673,20.0547,19.548,19.9947,69384045,0
+TSLA.US,D,20180502,000000,19.9047,20.4567,19.8523,20.0767,134555550,0
+TSLA.US,D,20180503,000000,18.586,19.2027,18.3487,18.9633,260281950,0
+TSLA.US,D,20180504,000000,18.8667,19.7907,18.6347,19.606,128540310,0
+TSLA.US,D,20180507,000000,19.8333,20.3973,19.678,20.1847,130173360,0
+TSLA.US,D,20180508,000000,20.053,20.5167,19.9333,20.1313,88950000,0
+TSLA.US,D,20180509,000000,20.0273,20.4673,20.0033,20.4567,85910475,0
+TSLA.US,D,20180510,000000,20.5,20.866,20.274,20.3347,84773415,0
+TSLA.US,D,20180511,000000,20.5133,20.592,19.9387,20.0707,70194735,0
+TSLA.US,D,20180514,000000,20.2213,20.3293,19.4413,19.4647,109302060,0
+TSLA.US,D,20180515,000000,19.0007,19.1307,18.7,18.9453,142787595,0
+TSLA.US,D,20180516,000000,18.922,19.254,18.7707,19.0987,85110285,0
+TSLA.US,D,20180517,000000,19.06,19.279,18.9313,18.9693,66309180,0
+TSLA.US,D,20180518,000000,18.9767,18.9767,18.2667,18.4547,108778305,0
+TSLA.US,D,20180521,000000,18.7553,19.4327,18.7533,18.966,137738565,0
+TSLA.US,D,20180522,000000,19.184,19.2,18.228,18.334,134186340,0
+TSLA.US,D,20180523,000000,18.5173,18.6607,18.2667,18.6047,89775795,0
+TSLA.US,D,20180524,000000,18.56,18.7407,18.326,18.5233,62650620,0
+TSLA.US,D,20180525,000000,18.5083,18.6427,18.374,18.59,58126230,0
+TSLA.US,D,20180529,000000,18.5673,19.1,18.41,18.9173,84999600,0
+TSLA.US,D,20180530,000000,18.886,19.667,18.7733,19.448,112345290,0
+TSLA.US,D,20180531,000000,19.1473,19.358,18.862,18.982,88795815,0
+TSLA.US,D,20180601,000000,19.0573,19.4633,18.9227,19.4547,81365790,0
+TSLA.US,D,20180604,000000,19.6227,19.9333,19.57,19.7827,71967150,0
+TSLA.US,D,20180605,000000,19.8467,19.8533,19.116,19.4087,89927355,0
+TSLA.US,D,20180606,000000,20.0333,21.478,19.832,21.3,281509035,0
+TSLA.US,D,20180607,000000,21.0767,22,20.9053,21.0727,215179065,0
+TSLA.US,D,20180608,000000,21.2667,21.632,21.1433,21.1773,123078030,0
+TSLA.US,D,20180611,000000,21.5007,22.3107,21.5,22.14,197752095,0
+TSLA.US,D,20180612,000000,22.98,23.6647,22.5333,22.8513,335211045,0
+TSLA.US,D,20180613,000000,23.1137,23.1467,22.6533,22.9853,142047060,0
+TSLA.US,D,20180614,000000,23.1753,23.9167,23.1067,23.848,164715345,0
+TSLA.US,D,20180615,000000,23.5893,24.3113,23.4167,23.878,162723810,0
+TSLA.US,D,20180618,000000,23.6933,24.9153,23.6333,24.722,181098390,0
+TSLA.US,D,20180619,000000,24.344,24.6667,23.0833,23.5033,191428545,0
+TSLA.US,D,20180620,000000,23.8693,24.292,23.4667,24.148,125754840,0
+TSLA.US,D,20180621,000000,24.1333,24.4143,23.0847,23.1673,119507175,0
+TSLA.US,D,20180622,000000,23.436,23.4833,22.1333,22.242,153990885,0
+TSLA.US,D,20180625,000000,22.008,22.5647,21.8333,22.2007,103969560,0
+TSLA.US,D,20180626,000000,22.4037,22.9033,21.72,22.8,111787305,0
+TSLA.US,D,20180627,000000,23,23.386,22.6333,22.9667,125005905,0
+TSLA.US,D,20180628,000000,23.244,23.8013,23.074,23.3287,125970075,0
+TSLA.US,D,20180629,000000,23.5553,23.5907,22.8273,22.8633,97385940,0
+TSLA.US,D,20180702,000000,24.0047,24.3187,21.99,22.338,281396475,0
+TSLA.US,D,20180703,000000,22.1167,22.166,20.646,20.724,184239570,0
+TSLA.US,D,20180705,000000,20.9173,20.9593,19.748,20.6107,262145610,0
+TSLA.US,D,20180706,000000,20.3303,20.8047,20.1333,20.5933,132981765,0
+TSLA.US,D,20180709,000000,20.7993,21.2347,20.5333,21.234,113951295,0
+TSLA.US,D,20180710,000000,21.6373,21.845,21.28,21.498,142072470,0
+TSLA.US,D,20180711,000000,21.0533,21.4627,21.0047,21.264,73261140,0
+TSLA.US,D,20180712,000000,21.4287,21.5487,20.8513,21.114,85817490,0
+TSLA.US,D,20180713,000000,21.0387,21.3057,20.6167,21.258,88136550,0
+TSLA.US,D,20180716,000000,20.7807,21.0107,20.4167,20.6733,117279825,0
+TSLA.US,D,20180717,000000,20.5873,21.6493,20.5667,21.5127,104943480,0
+TSLA.US,D,20180718,000000,21.6667,21.7,21.0833,21.59,84363165,0
+TSLA.US,D,20180719,000000,21.0887,21.5693,20.934,21.3487,88730175,0
+TSLA.US,D,20180720,000000,21.4153,21.5493,20.7807,20.9053,77498205,0
+TSLA.US,D,20180723,000000,20.1227,20.3667,19.524,20.2133,164894205,0
+TSLA.US,D,20180724,000000,20.2947,20.5143,19.503,19.8287,143861760,0
+TSLA.US,D,20180725,000000,19.7827,20.6413,19.6337,20.5827,106412700,0
+TSLA.US,D,20180726,000000,20.3233,20.7133,20.2427,20.4433,69457830,0
+TSLA.US,D,20180727,000000,20.4833,20.513,19.6893,19.812,85549890,0
+TSLA.US,D,20180730,000000,19.7267,19.74,19.0753,19.3447,102211080,0
+TSLA.US,D,20180731,000000,19.4833,19.888,19.2713,19.876,76153740,0
+TSLA.US,D,20180801,000000,19.866,20.2,19.5333,20.056,151941450,0
+TSLA.US,D,20180802,000000,21.896,23.3327,21.544,23.3027,348224430,0
+TSLA.US,D,20180803,000000,23.1873,23.6667,22.8353,23.2113,204847290,0
+TSLA.US,D,20180806,000000,23.0307,23.6653,22.788,22.7993,128464965,0
+TSLA.US,D,20180807,000000,22.9227,25.8307,22.61,25.3047,463136520,0
+TSLA.US,D,20180808,000000,24.606,25.5093,24.4747,24.6893,368567445,0
+TSLA.US,D,20180809,000000,24.37,24.4673,23.0487,23.4967,257757165,0
+TSLA.US,D,20180810,000000,23.6,24,23.0667,23.6993,173280660,0
+TSLA.US,D,20180813,000000,24.0753,24.2127,23.268,23.7607,156958215,0
+TSLA.US,D,20180814,000000,23.8967,23.9467,23.14,23.176,104796405,0
+TSLA.US,D,20180815,000000,22.7937,22.966,22.1427,22.5793,136518870,0
+TSLA.US,D,20180816,000000,22.6607,22.8187,22.2547,22.3633,90960495,0
+TSLA.US,D,20180817,000000,21.5667,21.7847,20.2353,20.3667,284379180,0
+TSLA.US,D,20180820,000000,19.447,20.5667,19.2133,20.5627,261035025,0
+TSLA.US,D,20180821,000000,20.7073,21.6527,20.6,21.46,197583450,0
+TSLA.US,D,20180822,000000,21.3913,21.592,20.978,21.4427,89189325,0
+TSLA.US,D,20180823,000000,21.276,21.8213,21.2067,21.34,77209290,0
+TSLA.US,D,20180824,000000,21.38,21.59,21.2933,21.5213,54038460,0
+TSLA.US,D,20180827,000000,21.2,21.4957,20.5873,21.2847,196189320,0
+TSLA.US,D,20180828,000000,21.2273,21.2587,20.746,20.7907,114736365,0
+TSLA.US,D,20180829,000000,20.6847,20.79,20.246,20.334,111710880,0
+TSLA.US,D,20180830,000000,20.1507,20.3067,19.848,20.21,108250590,0
+TSLA.US,D,20180831,000000,20.1333,20.354,19.9067,20.1107,80626560,0
+TSLA.US,D,20180904,000000,19.796,19.8793,19.2,19.2633,125257035,0
+TSLA.US,D,20180905,000000,19.0033,19.1187,18.4787,18.716,115812315,0
+TSLA.US,D,20180906,000000,18.9867,19.4113,18.592,18.73,112211400,0
+TSLA.US,D,20180907,000000,17.34,17.89,16.817,17.5493,337378965,0
+TSLA.US,D,20180910,000000,18.2173,19.0687,18.0667,19.0333,214252920,0
+TSLA.US,D,20180911,000000,18.6313,18.8,18.2367,18.6293,137549835,0
+TSLA.US,D,20180912,000000,18.7627,19.5,18.5763,19.3693,150231405,0
+TSLA.US,D,20180913,000000,19.2013,19.6667,19.012,19.2973,95105040,0
+TSLA.US,D,20180914,000000,19.2507,19.8217,19.1013,19.68,101484180,0
+TSLA.US,D,20180917,000000,19.336,20.058,19.2087,19.656,103313655,0
+TSLA.US,D,20180918,000000,19.7793,20.176,18.3667,18.9973,248212830,0
+TSLA.US,D,20180919,000000,18.7007,20,18.7,19.9347,124423755,0
+TSLA.US,D,20180920,000000,20.2373,20.3987,19.5553,19.8887,110241330,0
+TSLA.US,D,20180921,000000,19.8467,20.0387,19.6913,19.94,75757170,0
+TSLA.US,D,20180924,000000,19.8987,20.2,19.572,19.9787,72644415,0
+TSLA.US,D,20180925,000000,20,20.3067,19.7667,20.066,67225935,0
+TSLA.US,D,20180926,000000,20.1273,20.926,20.074,20.6387,117648240,0
+TSLA.US,D,20180927,000000,20.86,20.9973,20.4607,20.5013,127636260,0
+TSLA.US,D,20180928,000000,18.0173,18.5333,17.3703,17.6513,504745410,0
+TSLA.US,D,20181001,000000,20.3847,20.7627,20.07,20.7133,326663955,0
+TSLA.US,D,20181002,000000,20.93,21.1227,19.9433,20.068,176152665,0
+TSLA.US,D,20181003,000000,20.222,20.3067,19.438,19.6533,119924820,0
+TSLA.US,D,20181004,000000,19.5967,19.6,18.5113,18.7887,147213180,0
+TSLA.US,D,20181005,000000,18.31,18.3253,17.3333,17.4633,269168055,0
+TSLA.US,D,20181008,000000,17.6347,17.8507,16.6,16.704,202089795,0
+TSLA.US,D,20181009,000000,17.0167,17.7847,16.8867,17.52,180908610,0
+TSLA.US,D,20181010,000000,17.6407,17.7007,16.518,17.1253,192229170,0
+TSLA.US,D,20181011,000000,17.1687,17.4833,16.602,16.8153,122516070,0
+TSLA.US,D,20181012,000000,17.4,17.466,16.8007,17.252,108021060,0
+TSLA.US,D,20181015,000000,17.2707,17.552,16.969,17.306,92999475,0
+TSLA.US,D,20181016,000000,17.7133,18.4917,17.4827,18.4393,142896015,0
+TSLA.US,D,20181017,000000,18.8267,18.8467,17.7203,18.1187,129833130,0
+TSLA.US,D,20181018,000000,17.9527,18.0667,17.5333,17.594,81317760,0
+TSLA.US,D,20181019,000000,17.826,17.9773,16.9,17.3333,140633235,0
+TSLA.US,D,20181022,000000,17.3787,17.4573,16.8393,17.3967,84003900,0
+TSLA.US,D,20181023,000000,17.5913,19.862,17.4733,19.6093,285416295,0
+TSLA.US,D,20181024,000000,20.07,20.296,19.0487,19.2333,300873870,0
+TSLA.US,D,20181025,000000,21.148,21.4,20.0673,20.9907,312610860,0
+TSLA.US,D,20181026,000000,20.55,22.66,20.4433,22.06,411382800,0
+TSLA.US,D,20181029,000000,22.498,23.144,21.7667,22.3233,217290405,0
+TSLA.US,D,20181030,000000,21.8927,22.5267,21.484,21.9933,136900560,0
+TSLA.US,D,20181031,000000,22.1693,22.8,21.94,22.488,114365220,0
+TSLA.US,D,20181101,000000,22.5507,23.1893,22.315,22.952,120001980,0
+TSLA.US,D,20181102,000000,22.916,23.28,22.7273,23.094,117119565,0
+TSLA.US,D,20181105,000000,22.7,22.9303,22.0093,22.76,117465720,0
+TSLA.US,D,20181106,000000,22.6047,23.2533,22.406,22.7373,101443335,0
+TSLA.US,D,20181107,000000,22.8893,23.412,22.72,23.2107,110617830,0
+TSLA.US,D,20181108,000000,23.2333,23.8383,23.2293,23.4267,106360110,0
+TSLA.US,D,20181109,000000,23.2667,23.6,23.0153,23.3673,76482690,0
+TSLA.US,D,20181112,000000,23.2247,23.3187,22.0227,22.0853,104122845,0
+TSLA.US,D,20181113,000000,22.2107,22.98,22.1467,22.582,81728955,0
+TSLA.US,D,20181114,000000,22.8467,23.1407,22.4767,22.9333,75604305,0
+TSLA.US,D,20181115,000000,22.822,23.2387,22.6027,23.2293,69385785,0
+TSLA.US,D,20181116,000000,23.0127,23.7133,23.008,23.6207,108092865,0
+TSLA.US,D,20181119,000000,23.756,24.45,23.5253,23.5647,145633065,0
+TSLA.US,D,20181120,000000,22.7833,23.32,22.2367,23.166,120070635,0
+TSLA.US,D,20181121,000000,23.4667,23.54,22.4933,22.546,70302120,0
+TSLA.US,D,20181123,000000,22.2897,22.5,21.7033,21.722,63039630,0
+TSLA.US,D,20181126,000000,21.6667,23.0813,21.6667,23.0667,119882115,0
+TSLA.US,D,20181127,000000,22.67,23.1307,22.3667,22.928,95374500,0
+TSLA.US,D,20181128,000000,23.066,23.2187,22.814,23.1913,61913670,0
+TSLA.US,D,20181129,000000,23.1333,23.1667,22.6367,22.7447,46210860,0
+TSLA.US,D,20181130,000000,22.7887,23.44,22.551,23.3653,84433425,0
+TSLA.US,D,20181203,000000,24,24.4,23.4667,23.8993,124597665,0
+TSLA.US,D,20181204,000000,23.7367,24.5787,23.4667,23.98,126929175,0
+TSLA.US,D,20181206,000000,23.734,24.492,23.384,24.204,117637620,0
+TSLA.US,D,20181207,000000,24.6,25.2993,23.8433,23.8643,172667655,0
+TSLA.US,D,20181210,000000,24,24.3987,23.5413,24.3433,99201825,0
+TSLA.US,D,20181211,000000,24.6607,24.8113,24.0153,24.4507,94631535,0
+TSLA.US,D,20181212,000000,24.628,24.794,24.344,24.44,75405720,0
+TSLA.US,D,20181213,000000,24.6767,25.1627,24.45,25.1193,110487810,0
+TSLA.US,D,20181214,000000,25,25.1913,24.2887,24.3807,95063325,0
+TSLA.US,D,20181217,000000,24.1333,24.38,22.9253,23.228,115110120,0
+TSLA.US,D,20181218,000000,23.3693,23.4367,22.246,22.4687,106499985,0
+TSLA.US,D,20181219,000000,22.5067,23.134,21.9827,22.198,124112715,0
+TSLA.US,D,20181220,000000,21.8037,22.0193,20.7913,21.0253,136077870,0
+TSLA.US,D,20181221,000000,21.16,21.5647,20.8293,21.318,120252015,0
+TSLA.US,D,20181224,000000,20.9,20.9667,19.6797,19.6927,83398695,0
+TSLA.US,D,20181226,000000,20,21.798,19.606,21.7393,122447070,0
+TSLA.US,D,20181227,000000,21.3227,21.478,20.1,21.0753,128626995,0
+TSLA.US,D,20181228,000000,21.54,22.416,21.2273,22.258,149084880,0
+TSLA.US,D,20181231,000000,22.5193,22.614,21.684,22.1867,94535070,0
+TSLA.US,D,20190102,000000,20.4067,21.0087,19.92,20.6747,174879720,0
+TSLA.US,D,20190103,000000,20.4667,20.6267,19.8253,20.024,104477760,0
+TSLA.US,D,20190104,000000,20.4,21.2,20.182,21.1793,110911740,0
+TSLA.US,D,20190107,000000,21.448,22.4493,21.1833,22.3307,113268375,0
+TSLA.US,D,20190108,000000,22.7973,22.934,21.8013,22.3567,105127740,0
+TSLA.US,D,20190109,000000,22.3667,22.9003,22.098,22.5687,81494175,0
+TSLA.US,D,20190110,000000,22.2933,23.026,22.1193,22.998,90845310,0
+TSLA.US,D,20190111,000000,22.806,23.2273,22.5847,23.1507,75585780,0
+TSLA.US,D,20190114,000000,22.8253,22.8333,22.2667,22.2933,78709260,0
+TSLA.US,D,20190115,000000,22.3333,23.2533,22.3,22.962,90848850,0
+TSLA.US,D,20190116,000000,22.9853,23.4667,22.9,23.07,70376085,0
+TSLA.US,D,20190117,000000,23.0807,23.4333,22.9433,23.154,55150995,0
+TSLA.US,D,20190118,000000,21.5333,21.8087,19.982,20.1507,362261445,0
+TSLA.US,D,20190122,000000,20.3213,20.5333,19.7,19.928,181001115,0
+TSLA.US,D,20190123,000000,19.5,19.6333,18.7793,19.1727,187949895,0
+TSLA.US,D,20190124,000000,18.8687,19.5787,18.619,19.434,120182325,0
+TSLA.US,D,20190125,000000,19.626,19.9013,19.3033,19.8027,108871170,0
+TSLA.US,D,20190128,000000,19.5273,19.8307,19.1833,19.7587,96349185,0
+TSLA.US,D,20190129,000000,19.6847,19.9037,19.4533,19.8307,69325380,0
+TSLA.US,D,20190130,000000,20.03,20.6,19.8993,20.5847,168754770,0
+TSLA.US,D,20190131,000000,20.0667,20.771,19.6,20.468,188538675,0
+TSLA.US,D,20190201,000000,20.3613,21.0733,20.2333,20.814,109251615,0
+TSLA.US,D,20190204,000000,20.8653,21.02,20.1253,20.8593,110281230,0
+TSLA.US,D,20190205,000000,20.8327,21.496,20.8167,21.4233,101141475,0
+TSLA.US,D,20190206,000000,21.306,21.616,21.0417,21.148,75578190,0
+TSLA.US,D,20190207,000000,20.8867,20.98,20.2,20.5007,97809165,0
+TSLA.US,D,20190208,000000,20.4553,20.4963,19.9,20.3867,87663180,0
+TSLA.US,D,20190211,000000,20.7733,21.24,20.7,20.856,106945695,0
+TSLA.US,D,20190212,000000,21.08,21.2127,20.6413,20.7873,82763550,0
+TSLA.US,D,20190213,000000,20.8233,20.85,20.3713,20.5447,77124255,0
+TSLA.US,D,20190214,000000,20.2253,20.4513,20.0667,20.2513,78012480,0
+TSLA.US,D,20190215,000000,20.3,20.5333,20.26,20.5253,58574205,0
+TSLA.US,D,20190219,000000,20.4373,20.7697,20.3647,20.376,62526645,0
+TSLA.US,D,20190220,000000,20.294,20.42,19.9333,20.1707,107131755,0
+TSLA.US,D,20190221,000000,20.1207,20.216,19.3667,19.4153,133637730,0
+TSLA.US,D,20190222,000000,19.6327,19.7667,19.4733,19.6473,86108370,0
+TSLA.US,D,20190225,000000,19.8607,20.1937,19.8,19.918,99397830,0
+TSLA.US,D,20190226,000000,19.4813,20.134,19.2513,19.8573,128738025,0
+TSLA.US,D,20190227,000000,20.1187,21.0863,20.0367,20.9827,167758620,0
+TSLA.US,D,20190228,000000,21.2613,21.3333,20.7207,21.3253,157809795,0
+TSLA.US,D,20190301,000000,20.4627,20.4753,19.46,19.6527,343670625,0
+TSLA.US,D,20190304,000000,19.8747,19.9333,18.852,19.024,256452270,0
+TSLA.US,D,20190305,000000,18.8,18.9333,18.0067,18.436,281471100,0
+TSLA.US,D,20190306,000000,18.432,18.767,18.2927,18.416,155032275,0
+TSLA.US,D,20190307,000000,18.5893,18.98,18.2833,18.4393,141637245,0
+TSLA.US,D,20190308,000000,18.4607,19.0393,18.3927,18.9427,132294375,0
+TSLA.US,D,20190311,000000,18.9013,19.4187,18.7,19.3947,110884170,0
+TSLA.US,D,20190312,000000,19.0993,19.2047,18.7373,18.8907,112562055,0
+TSLA.US,D,20190313,000000,18.9267,19.466,18.8467,19.264,102670785,0
+TSLA.US,D,20190314,000000,19.4967,19.6927,19.2193,19.3307,106551705,0
+TSLA.US,D,20190315,000000,18.9007,18.915,18.2933,18.362,221782965,0
+TSLA.US,D,20190318,000000,18.4,18.5367,17.82,17.966,154214700,0
+TSLA.US,D,20190319,000000,17.8333,18.22,17.564,17.8313,177009450,0
+TSLA.US,D,20190320,000000,17.9793,18.3313,17.7533,18.24,103623360,0
+TSLA.US,D,20190321,000000,18.1733,18.43,17.8967,18.268,89206470,0
+TSLA.US,D,20190322,000000,18.172,18.1867,17.6,17.6353,131184135,0
+TSLA.US,D,20190325,000000,17.314,17.5453,16.964,17.3613,153225435,0
+TSLA.US,D,20190326,000000,17.6293,18.0173,17.6287,17.8513,110264220,0
+TSLA.US,D,20190327,000000,17.9167,18.358,17.879,18.322,131687490,0
+TSLA.US,D,20190328,000000,18.4773,18.6887,18.34,18.5747,101611395,0
+TSLA.US,D,20190329,000000,18.58,18.6773,18.3,18.6573,89870070,0
+TSLA.US,D,20190401,000000,18.8413,19.28,18.752,19.2787,121656585,0
+TSLA.US,D,20190402,000000,19.22,19.296,18.9253,19.0587,82184100,0
+TSLA.US,D,20190403,000000,19.1547,19.7447,19.1447,19.454,118947960,0
+TSLA.US,D,20190404,000000,17.4593,18.08,17.3727,17.852,355810935,0
+TSLA.US,D,20190405,000000,17.9907,18.4067,17.7407,18.3307,195573855,0
+TSLA.US,D,20190408,000000,18.5127,18.744,18.0293,18.2133,156156540,0
+TSLA.US,D,20190409,000000,18.11,18.3333,17.974,18.154,88560465,0
+TSLA.US,D,20190410,000000,18.4493,18.5587,18.193,18.404,105919710,0
+TSLA.US,D,20190411,000000,17.8867,18.0333,17.7067,17.8947,147538905,0
+TSLA.US,D,20190412,000000,18.0147,18.13,17.7887,17.8467,101189610,0
+TSLA.US,D,20190415,000000,17.9087,17.9253,17.242,17.7587,150578685,0
+TSLA.US,D,20190416,000000,17.7167,18.3333,17.648,18.224,109093950,0
+TSLA.US,D,20190417,000000,18.3167,18.3193,17.9023,18.082,76897020,0
+TSLA.US,D,20190418,000000,18.082,18.3227,17.9833,18.2173,88144875,0
+TSLA.US,D,20190422,000000,17.9333,17.9787,17.4987,17.5167,182207115,0
+TSLA.US,D,20190423,000000,17.3433,17.7067,17.05,17.5933,164157885,0
+TSLA.US,D,20190424,000000,17.59,17.688,17.2,17.244,160911810,0
+TSLA.US,D,20190425,000000,17,17.2667,16.4047,16.5047,327740895,0
+TSLA.US,D,20190426,000000,16.4333,16.4453,15.4087,15.676,335410635,0
+TSLA.US,D,20190429,000000,15.724,16.2653,15.478,16.098,250717140,0
+TSLA.US,D,20190430,000000,16.1373,16.2807,15.8,15.9127,141969420,0
+TSLA.US,D,20190501,000000,15.9233,16,15.4333,15.6007,160565310,0
+TSLA.US,D,20190502,000000,16.368,16.4753,15.848,16.2733,272390085,0
+TSLA.US,D,20190503,000000,16.2573,17.1073,16.2327,17.002,355601565,0
+TSLA.US,D,20190506,000000,16.668,17.2233,16.5667,17.0227,162509145,0
+TSLA.US,D,20190507,000000,17.12,17.1473,16.34,16.4707,151971120,0
+TSLA.US,D,20190508,000000,16.4627,16.7067,16.28,16.3227,92646600,0
+TSLA.US,D,20190509,000000,16.1333,16.2453,15.7963,16.132,100670730,0
+TSLA.US,D,20190510,000000,15.9833,16.1327,15.7347,15.968,105125040,0
+TSLA.US,D,20190513,000000,15.4673,15.498,14.9667,15.134,162521940,0
+TSLA.US,D,20190514,000000,15.2867,15.6333,15.2,15.4873,108786180,0
+TSLA.US,D,20190515,000000,15.288,15.496,15.0167,15.4633,109439640,0
+TSLA.US,D,20190516,000000,15.2993,15.4,15.1,15.222,112249095,0
+TSLA.US,D,20190517,000000,14.7973,14.816,13.928,14.0687,266799990,0
+TSLA.US,D,20190520,000000,13.52,13.7333,13.0167,13.6907,307892925,0
+TSLA.US,D,20190521,000000,13.184,13.8267,13.0693,13.672,270058485,0
+TSLA.US,D,20190522,000000,13.2733,13.596,12.7853,12.8487,280277805,0
+TSLA.US,D,20190523,000000,12.956,13.2977,12.4147,13.0327,398207130,0
+TSLA.US,D,20190524,000000,13.322,13.332,12.5833,12.7087,212048580,0
+TSLA.US,D,20190528,000000,12.7467,13,12.5233,12.58,154693515,0
+TSLA.US,D,20190529,000000,12.4733,12.826,12.336,12.6573,179529570,0
+TSLA.US,D,20190530,000000,12.5833,12.817,12.468,12.548,118897125,0
+TSLA.US,D,20190531,000000,12.34,12.6613,12.2733,12.344,156100980,0
+TSLA.US,D,20190603,000000,12.3673,12.4453,11.7993,11.9313,195966150,0
+TSLA.US,D,20190604,000000,12.0733,12.932,11.974,12.9067,207112830,0
+TSLA.US,D,20190605,000000,13.2453,13.4187,12.79,13.106,202661340,0
+TSLA.US,D,20190606,000000,13.6293,14.0667,13.4533,13.73,303632265,0
+TSLA.US,D,20190607,000000,13.6667,14.0563,13.5667,13.6333,240052905,0
+TSLA.US,D,20190610,000000,14.0167,14.4627,13.934,14.192,158775585,0
+TSLA.US,D,20190611,000000,14.6097,14.7267,14.2333,14.4733,174803055,0
+TSLA.US,D,20190612,000000,14.8633,14.892,13.9333,13.9507,227963160,0
+TSLA.US,D,20190613,000000,14.0253,14.3267,13.834,14.2607,122523900,0
+TSLA.US,D,20190614,000000,14.0833,14.4433,14.0267,14.328,111501030,0
+TSLA.US,D,20190617,000000,14.3653,15.1333,14.2847,15.002,184752045,0
+TSLA.US,D,20190618,000000,15.248,15.6493,14.8373,14.9827,190736820,0
+TSLA.US,D,20190619,000000,15.0073,15.1847,14.7373,15.0953,98627025,0
+TSLA.US,D,20190620,000000,14.8667,15.1267,14.4233,14.6413,177951930,0
+TSLA.US,D,20190621,000000,14.4147,14.812,14.3667,14.7907,123031170,0
+TSLA.US,D,20190624,000000,14.8827,15.0573,14.7347,14.9093,86261565,0
+TSLA.US,D,20190625,000000,14.9593,15.0227,14.6327,14.6507,92731065,0
+TSLA.US,D,20190626,000000,14.6873,15.1487,14.54,14.618,127608120,0
+TSLA.US,D,20190627,000000,14.63,14.86,14.49,14.856,95095650,0
+TSLA.US,D,20190628,000000,14.7327,15.0113,14.72,14.8973,102770760,0
+TSLA.US,D,20190701,000000,15.3473,15.54,15.0853,15.1447,123569460,0
+TSLA.US,D,20190702,000000,15.2593,15.2767,14.8147,14.97,138885405,0
+TSLA.US,D,20190703,000000,15.9593,16.1047,15.634,15.66,213017220,0
+TSLA.US,D,20190705,000000,15.638,15.6967,15.3867,15.54,105986070,0
+TSLA.US,D,20190708,000000,15.416,15.4833,15.244,15.356,88208130,0
+TSLA.US,D,20190709,000000,15.2647,15.4,15.152,15.3373,92862525,0
+TSLA.US,D,20190710,000000,15.61,15.9293,15.5427,15.928,137186040,0
+TSLA.US,D,20190711,000000,15.876,16.1,15.72,15.9067,112716450,0
+TSLA.US,D,20190712,000000,15.9833,16.3587,15.9807,16.3387,138007815,0
+TSLA.US,D,20190715,000000,16.5333,16.9613,16.324,16.9,165001380,0
+TSLA.US,D,20190716,000000,16.62,16.902,16.529,16.8253,122234835,0
+TSLA.US,D,20190717,000000,17.0447,17.2207,16.89,16.9907,146470905,0
+TSLA.US,D,20190718,000000,16.9027,17.05,16.7923,16.9027,71467245,0
+TSLA.US,D,20190719,000000,17.046,17.3307,16.9747,17.212,105726150,0
+TSLA.US,D,20190722,000000,17.25,17.477,16.946,17.0453,102694095,0
+TSLA.US,D,20190723,000000,17.114,17.3653,16.9667,17.3447,75346815,0
+TSLA.US,D,20190724,000000,17.278,17.738,17.2107,17.6587,166092525,0
+TSLA.US,D,20190725,000000,15.5667,15.6333,15.0367,15.2547,336273780,0
+TSLA.US,D,20190726,000000,15.128,15.3507,14.8167,15.2027,150415455,0
+TSLA.US,D,20190729,000000,15.1393,15.7293,15.069,15.718,139099965,0
+TSLA.US,D,20190730,000000,15.5267,16.224,15.4787,16.1507,121635210,0
+TSLA.US,D,20190731,000000,16.2,16.4453,15.7767,16.1073,137673120,0
+TSLA.US,D,20190801,000000,16.1767,16.3007,15.4513,15.59,123892740,0
+TSLA.US,D,20190802,000000,15.4233,15.7513,15.282,15.6227,92047215,0
+TSLA.US,D,20190805,000000,15.3067,15.4243,15.0517,15.2213,105424185,0
+TSLA.US,D,20190806,000000,15.4587,15.5,15.05,15.3833,83463000,0
+TSLA.US,D,20190807,000000,15.1,15.5713,15.0533,15.5613,71647500,0
+TSLA.US,D,20190808,000000,15.63,15.9867,15.51,15.8867,79115235,0
+TSLA.US,D,20190809,000000,15.737,15.9307,15.5873,15.6673,58473660,0
+TSLA.US,D,20190812,000000,15.5327,15.718,15.25,15.2673,69959055,0
+TSLA.US,D,20190813,000000,15.254,15.7333,15.17,15.6667,73034970,0
+TSLA.US,D,20190814,000000,15.414,15.4333,14.446,14.6413,143438865,0
+TSLA.US,D,20190815,000000,14.724,14.7707,14.1033,14.376,123479280,0
+TSLA.US,D,20190816,000000,14.444,14.816,14.4013,14.6627,78110640,0
+TSLA.US,D,20190819,000000,14.9473,15.1887,14.78,15.122,79676220,0
+TSLA.US,D,20190820,000000,15.1747,15.2727,14.9693,15.0573,62557905,0
+TSLA.US,D,20190821,000000,14.8007,14.8813,14.5067,14.722,116996160,0
+TSLA.US,D,20190822,000000,14.8533,15.0267,14.548,14.81,98474460,0
+TSLA.US,D,20190823,000000,14.6647,14.7447,14.0667,14.0933,128395560,0
+TSLA.US,D,20190826,000000,14.24,14.3347,14.1027,14.3333,75816210,0
+TSLA.US,D,20190827,000000,14.3827,14.5867,14.1353,14.272,81310905,0
+TSLA.US,D,20190828,000000,14.246,14.4833,14.154,14.3727,48579375,0
+TSLA.US,D,20190829,000000,14.6,14.8933,14.5333,14.7807,77746560,0
+TSLA.US,D,20190830,000000,15.2767,15.496,14.9477,15.0407,139916625,0
+TSLA.US,D,20190903,000000,14.9387,15.2633,14.8773,15.0007,80408190,0
+TSLA.US,D,20190904,000000,15.126,15.2307,14.6137,14.712,86530440,0
+TSLA.US,D,20190905,000000,14.8333,15.32,14.7233,15.3053,111049830,0
+TSLA.US,D,20190906,000000,15.1467,15.3093,15.0113,15.1633,62840580,0
+TSLA.US,D,20190909,000000,15.3107,15.584,15.282,15.4527,72040035,0
+TSLA.US,D,20190910,000000,15.3867,15.7027,15.2627,15.7027,73255710,0
+TSLA.US,D,20190911,000000,15.8253,16.545,15.7333,16.4733,150641655,0
+TSLA.US,D,20190912,000000,16.5133,16.9,16.2933,16.3913,128718150,0
+TSLA.US,D,20190913,000000,16.464,16.5633,16.3243,16.3467,79697175,0
+TSLA.US,D,20190916,000000,16.4,16.4953,16.078,16.1873,70921440,0
+TSLA.US,D,20190917,000000,16.1647,16.3733,16.0247,16.3193,59203635,0
+TSLA.US,D,20190918,000000,16.3333,16.5447,16.158,16.2327,63421545,0
+TSLA.US,D,20190919,000000,16.4,16.5293,16.3227,16.44,73247025,0
+TSLA.US,D,20190920,000000,16.4327,16.463,15.8773,16.0413,97593960,0
+TSLA.US,D,20190923,000000,16,16.3453,15.948,16.082,65874450,0
+TSLA.US,D,20190924,000000,16.1013,16.1327,14.8407,14.8807,194116680,0
+TSLA.US,D,20190925,000000,14.9707,15.2653,14.5573,15.2467,141664290,0
+TSLA.US,D,20190926,000000,15.3773,16.2207,15.16,16.1707,181181775,0
+TSLA.US,D,20190927,000000,16.1467,16.5807,15.9153,16.142,166847685,0
+TSLA.US,D,20190930,000000,16.2,16.2653,15.7407,16.058,89192415,0
+TSLA.US,D,20191001,000000,16.1,16.3967,15.942,16.3127,92944350,0
+TSLA.US,D,20191002,000000,16.2193,16.31,15.962,16.2087,93848220,0
+TSLA.US,D,20191003,000000,15.4573,15.632,14.952,15.5353,227066445,0
+TSLA.US,D,20191004,000000,15.4407,15.652,15.2047,15.4287,120317700,0
+TSLA.US,D,20191007,000000,15.32,15.904,15.2367,15.848,121304355,0
+TSLA.US,D,20191008,000000,15.7247,16.2627,15.6333,16.0033,130535070,0
+TSLA.US,D,20191009,000000,16.088,16.4863,16.0433,16.302,104025495,0
+TSLA.US,D,20191010,000000,16.352,16.6187,16.1053,16.316,94701255,0
+TSLA.US,D,20191011,000000,16.4767,16.7387,16.454,16.526,127322385,0
+TSLA.US,D,20191014,000000,16.5267,17.2367,16.4753,17.1307,153402945,0
+TSLA.US,D,20191015,000000,17.18,17.3333,16.9413,17.1927,97191840,0
+TSLA.US,D,20191016,000000,17.1593,17.4733,17.128,17.3167,100564545,0
+TSLA.US,D,20191017,000000,17.5,17.652,17.3447,17.4647,71685645,0
+TSLA.US,D,20191018,000000,17.38,17.52,17.0067,17.13,86304990,0
+TSLA.US,D,20191021,000000,17.222,17.3,16.6787,16.9,76621515,0
+TSLA.US,D,20191022,000000,16.956,17.222,16.7233,17.0387,69376425,0
+TSLA.US,D,20191023,000000,16.9667,17.076,16.7567,16.9787,168242730,0
+TSLA.US,D,20191024,000000,19.8913,20.3287,19.28,19.9787,447288465,0
+TSLA.US,D,20191025,000000,19.848,22,19.7407,21.8753,450091365,0
+TSLA.US,D,20191028,000000,21.836,22.7227,21.5067,21.8473,283054290,0
+TSLA.US,D,20191029,000000,21.3327,21.62,20.9833,21.0813,190264005,0
+TSLA.US,D,20191030,000000,20.8667,21.2527,20.6647,21.0007,144627150,0
+TSLA.US,D,20191031,000000,20.8733,21.2667,20.8667,20.9947,76004340,0
+TSLA.US,D,20191101,000000,21.088,21.0987,20.6533,20.8873,95758935,0
+TSLA.US,D,20191104,000000,20.9867,21.4627,20.6173,21.1647,131805600,0
+TSLA.US,D,20191105,000000,21.308,21.5673,21.0747,21.148,104151255,0
+TSLA.US,D,20191106,000000,21.2,21.7813,20.9667,21.772,119113980,0
+TSLA.US,D,20191107,000000,21.9427,22.7667,21.868,22.3693,217010220,0
+TSLA.US,D,20191108,000000,22.3,22.4973,22.1667,22.476,91113315,0
+TSLA.US,D,20191111,000000,22.93,23.2793,22.8,23.006,149905335,0
+TSLA.US,D,20191112,000000,23.1267,23.358,22.936,23.3287,110390745,0
+TSLA.US,D,20191113,000000,23.6667,23.7553,23.012,23.074,127017945,0
+TSLA.US,D,20191114,000000,23.074,23.5893,22.8607,23.29,97075545,0
+TSLA.US,D,20191115,000000,23.376,23.52,23.224,23.478,72188445,0
+TSLA.US,D,20191118,000000,23.5277,23.5433,23.0733,23.3327,66127575,0
+TSLA.US,D,20191119,000000,23.45,23.9993,23.1867,23.968,116041170,0
+TSLA.US,D,20191120,000000,24,24.08,23.3047,23.4813,101009475,0
+TSLA.US,D,20191121,000000,23.634,24.056,23.6003,23.6553,91650195,0
+TSLA.US,D,20191122,000000,22.6773,22.7333,22,22.2027,253059630,0
+TSLA.US,D,20191125,000000,22.9547,22.9713,22.2973,22.4227,185186475,0
+TSLA.US,D,20191126,000000,22.3513,22.3667,21.8067,21.928,119343585,0
+TSLA.US,D,20191127,000000,22.0747,22.262,21.9047,22.07,83292120,0
+TSLA.US,D,20191129,000000,22.074,22.084,21.8333,21.996,36984435,0
+TSLA.US,D,20191202,000000,21.96,22.4257,21.9123,22.3247,91229790,0
+TSLA.US,D,20191203,000000,22.1747,22.5273,22.1457,22.4133,99202140,0
+TSLA.US,D,20191204,000000,22.5167,22.524,22.19,22.202,83043825,0
+TSLA.US,D,20191205,000000,22.1887,22.295,21.8167,22.0247,56054640,0
+TSLA.US,D,20191206,000000,22.3333,22.5907,22.318,22.3927,114284055,0
+TSLA.US,D,20191209,000000,22.4393,22.9633,22.3387,22.6353,135603255,0
+TSLA.US,D,20191210,000000,22.664,23.382,22.6207,23.256,132599265,0
+TSLA.US,D,20191211,000000,23.4583,23.8127,23.406,23.5133,103787430,0
+TSLA.US,D,20191212,000000,23.6613,24.1827,23.5487,23.9787,116643165,0
+TSLA.US,D,20191213,000000,24.07,24.3473,23.6427,23.8927,98614215,0
+TSLA.US,D,20191216,000000,24.17,25.574,24.1667,25.4333,273314100,0
+TSLA.US,D,20191217,000000,25.266,25.7,25.06,25.266,127556625,0
+TSLA.US,D,20191218,000000,25.3753,26.348,25.372,26.21,212045880,0
+TSLA.US,D,20191219,000000,26.488,27.1233,26.4333,26.936,271804605,0
+TSLA.US,D,20191220,000000,27.3527,27.5333,26.679,27.0393,221778090,0
+TSLA.US,D,20191223,000000,27.452,28.134,27.3333,27.948,199992315,0
+TSLA.US,D,20191224,000000,27.8907,28.3647,27.5127,28.35,120820800,0
+TSLA.US,D,20191226,000000,28.5273,28.8987,28.4233,28.7293,159724335,0
+TSLA.US,D,20191227,000000,29,29.0207,28.4073,28.692,149352405,0
+TSLA.US,D,20191230,000000,28.586,28.6,27.284,27.6467,189018975,0
+TSLA.US,D,20191231,000000,27,28.086,26.8053,27.8887,154386840,0
+TSLA.US,D,20200102,000000,28.3,28.713,28.114,28.684,143375790,0
+TSLA.US,D,20200103,000000,29.3667,30.2667,29.128,29.534,266920455,0
+TSLA.US,D,20200106,000000,29.3647,30.104,29.3333,30.1027,152362485,0
+TSLA.US,D,20200107,000000,30.76,31.442,30.2237,31.2707,273137070,0
+TSLA.US,D,20200108,000000,31.58,33.2333,31.2153,32.8093,467990895,0
+TSLA.US,D,20200109,000000,33.14,33.2533,31.5247,32.0893,426947790,0
+TSLA.US,D,20200110,000000,32.1193,32.3293,31.58,31.8767,194652480,0
+TSLA.US,D,20200113,000000,32.9,35.0433,32.8,34.99,399518205,0
+TSLA.US,D,20200114,000000,36.2833,36.4933,34.9933,35.86,435920655,0
+TSLA.US,D,20200115,000000,35.3167,35.8567,34.4533,34.5667,260532465,0
+TSLA.US,D,20200116,000000,32.9167,34.2967,32.8113,34.2333,326049795,0
+TSLA.US,D,20200117,000000,33.84,34.3767,33.5433,34.0333,204436095,0
+TSLA.US,D,20200121,000000,35.35,36.5733,35.2267,36.48,267052065,0
+TSLA.US,D,20200122,000000,38.1267,39.6333,37.2733,37.97,470535420,0
+TSLA.US,D,20200123,000000,37.6167,38.8,37.04,38.1467,294765630,0
+TSLA.US,D,20200124,000000,38.0433,38.2567,36.95,37.6533,215304000,0
+TSLA.US,D,20200127,000000,36.1333,37.63,35.9533,37.2,204121020,0
+TSLA.US,D,20200128,000000,37.9,38.4533,37.2067,37.7933,176827395,0
+TSLA.US,D,20200129,000000,38.38,39.32,37.83,38.7333,273250080,0
+TSLA.US,D,20200130,000000,42.16,43.3933,41.2,42.72,435085140,0
+TSLA.US,D,20200131,000000,42.6667,43.5333,42.1667,43.37,235788990,0
+TSLA.US,D,20200203,000000,44.9133,52.41,44.9,52,708502425,0
+TSLA.US,D,20200204,000000,58.8633,64.6,55.5933,59.1367,914081370,0
+TSLA.US,D,20200205,000000,54.8833,56.4,46.94,48.98,726357555,0
+TSLA.US,D,20200206,000000,46.66,53.0567,45.8,49.93,598211280,0
+TSLA.US,D,20200207,000000,48.7033,51.3167,48.6667,49.87,255952815,0
+TSLA.US,D,20200210,000000,53.3333,54.6667,50.16,51.42,370337445,0
+TSLA.US,D,20200211,000000,51.2533,52.2333,50.5333,51.6267,175462095,0
+TSLA.US,D,20200212,000000,51.8567,52.65,50.89,51.1533,180337050,0
+TSLA.US,D,20200213,000000,49.4567,54.5333,49,53.6,394340220,0
+TSLA.US,D,20200214,000000,52.48,54.1967,52.3667,53.3367,235405665,0
+TSLA.US,D,20200218,000000,56.1067,57.3333,55.49,57.2267,250475535,0
+TSLA.US,D,20200219,000000,61.5667,62.9867,60.0667,61.16,381344370,0
+TSLA.US,D,20200220,000000,60.7967,60.8,57.33,59.96,264523395,0
+TSLA.US,D,20200221,000000,60.4667,60.87,58.6967,60.0667,215091690,0
+TSLA.US,D,20200224,000000,55.9333,57.5667,54.8133,55.5867,227882445,0
+TSLA.US,D,20200225,000000,56.6,57.1067,52.4667,53.3267,259357215,0
+TSLA.US,D,20200226,000000,52.1667,54.22,51.74,51.92,212307645,0
+TSLA.US,D,20200227,000000,48.6667,49.3167,44.6,45.2667,364157400,0
+TSLA.US,D,20200228,000000,41.98,46.0333,40.7667,44.5333,368462565,0
+TSLA.US,D,20200302,000000,47.4167,49.58,45.7767,49.5733,302924865,0
+TSLA.US,D,20200303,000000,53.6667,53.8,47.74,49.7,386760045,0
+TSLA.US,D,20200304,000000,50.93,51.1,48.3167,49.9667,225734655,0
+TSLA.US,D,20200305,000000,48.25,49.7167,47.87,48.3033,162789855,0
+TSLA.US,D,20200306,000000,46,47.1333,45.6167,46.9,189943770,0
+TSLA.US,D,20200309,000000,40.36,44.2,40.3333,40.5333,256106100,0
+TSLA.US,D,20200310,000000,43.9633,44.5333,40.5333,43.0233,233916645,0
+TSLA.US,D,20200311,000000,42.68,43.5733,40.8667,42.2833,201203805,0
+TSLA.US,D,20200312,000000,38.7267,39.6333,36.4167,37.37,283635780,0
+TSLA.US,D,20200313,000000,39.6667,40.5033,33.4667,36.44,339603810,0
+TSLA.US,D,20200316,000000,31.3,32.9913,29.478,29.6713,307341960,0
+TSLA.US,D,20200317,000000,29.334,31.4567,26.4,28.68,359918700,0
+TSLA.US,D,20200318,000000,25.9333,26.9907,23.3673,24.0813,356792430,0
+TSLA.US,D,20200319,000000,24.9797,30.1333,23.8973,28.5093,452931900,0
+TSLA.US,D,20200320,000000,29.2133,31.8,28.386,28.502,424282530,0
+TSLA.US,D,20200323,000000,28.9067,29.4667,27.3667,28.9527,246818235,0
+TSLA.US,D,20200324,000000,31.82,34.2467,31.6,33.6667,343427550,0
+TSLA.US,D,20200325,000000,36.35,37.1333,34.0733,35.95,318341175,0
+TSLA.US,D,20200326,000000,36.4933,37.3333,34.15,35.21,261331230,0
+TSLA.US,D,20200327,000000,33.6667,35.0533,32.9353,34.29,215661120,0
+TSLA.US,D,20200330,000000,34.0167,34.4433,32.7487,33.4767,179971005,0
+TSLA.US,D,20200331,000000,33.4167,36.1967,33.1333,34.9333,266572275,0
+TSLA.US,D,20200401,000000,33.6,34.2633,31.6733,32.104,200297700,0
+TSLA.US,D,20200402,000000,32.0687,32.9507,29.76,30.298,297876405,0
+TSLA.US,D,20200403,000000,33.9667,34.3667,31.226,32.0007,338431140,0
+TSLA.US,D,20200406,000000,34.08,34.7333,33.1967,34.4167,223527540,0
+TSLA.US,D,20200407,000000,36.3333,37.6667,35.49,36.3633,268796760,0
+TSLA.US,D,20200408,000000,36.9467,37.1467,35.5567,36.59,189840360,0
+TSLA.US,D,20200409,000000,37.4733,38.3467,37.14,38.2,204750000,0
+TSLA.US,D,20200413,000000,39.3433,43.4667,38.7033,43.3967,337131315,0
+TSLA.US,D,20200414,000000,46.5967,49.46,46.1633,47.3267,458647665,0
+TSLA.US,D,20200415,000000,49.4667,50.21,47.3333,48.6567,353655015,0
+TSLA.US,D,20200416,000000,47.7967,50.63,47.1133,49.68,309867930,0
+TSLA.US,D,20200417,000000,51.4867,51.6633,49.8433,50.26,196923555,0
+TSLA.US,D,20200420,000000,48.8467,51.0367,47.48,49.7567,221198655,0
+TSLA.US,D,20200421,000000,48.6733,50.2233,44.92,45.78,303136395,0
+TSLA.US,D,20200422,000000,46.9333,48.9333,45.9133,48.8067,213372465,0
+TSLA.US,D,20200423,000000,48.5067,48.9333,46.8767,47.0433,198550455,0
+TSLA.US,D,20200424,000000,47.3867,48.7167,46.5467,48.3433,198564180,0
+TSLA.US,D,20200427,000000,49.1733,53.3,49,53.25,310221630,0
+TSLA.US,D,20200428,000000,53.0433,53.6667,50.4467,51.2733,228329460,0
+TSLA.US,D,20200429,000000,52.6767,53.5467,52.21,53.3667,243239730,0
+TSLA.US,D,20200430,000000,57.0133,57.9867,50.9,52.1267,427077810,0
+TSLA.US,D,20200501,000000,50.3333,51.5167,45.5367,46.7533,487977105,0
+TSLA.US,D,20200504,000000,46.7333,50.8,46.5333,50.7467,288556350,0
+TSLA.US,D,20200505,000000,52.6533,53.26,50.8133,51.2133,254874840,0
+TSLA.US,D,20200506,000000,51.7667,52.6533,50.74,52.1733,166848465,0
+TSLA.US,D,20200507,000000,51.8133,53.0933,51.49,52.0033,172915290,0
+TSLA.US,D,20200508,000000,52.9167,54.9333,52.4667,54.6267,241951305,0
+TSLA.US,D,20200511,000000,52.7,54.9333,52.3333,54.0867,247794015,0
+TSLA.US,D,20200512,000000,55.1333,56.22,53.8667,53.96,238603575,0
+TSLA.US,D,20200513,000000,54.7233,55.0667,50.8867,52.73,285982365,0
+TSLA.US,D,20200514,000000,52,53.5567,50.9333,53.5567,205232820,0
+TSLA.US,D,20200515,000000,52.69,53.67,52.4367,53.2767,157776420,0
+TSLA.US,D,20200518,000000,55.1867,55.6467,53.5933,54.2433,175471530,0
+TSLA.US,D,20200519,000000,54.3433,54.8033,53.74,53.8667,144547830,0
+TSLA.US,D,20200520,000000,54.7,55.0667,54.12,54.37,109639065,0
+TSLA.US,D,20200521,000000,54.4,55.5,53.0667,55.1733,183818760,0
+TSLA.US,D,20200522,000000,54.81,55.4533,54.1333,54.46,149812125,0
+TSLA.US,D,20200526,000000,55.6333,55.64,54.38,54.59,121346040,0
+TSLA.US,D,20200527,000000,54.7233,55.18,52.3333,54.6833,173242950,0
+TSLA.US,D,20200528,000000,54.2333,54.9833,53.4467,53.72,109136610,0
+TSLA.US,D,20200529,000000,53.9167,55.6667,53.6133,55.6667,177187335,0
+TSLA.US,D,20200601,000000,57.2,59.9333,56.94,59.8733,226279455,0
+TSLA.US,D,20200602,000000,59.6467,60.5767,58.0667,58.77,203483940,0
+TSLA.US,D,20200603,000000,59.2067,59.8633,58.6733,58.8633,119242035,0
+TSLA.US,D,20200604,000000,59.3267,59.7167,57.23,57.6267,133315695,0
+TSLA.US,D,20200605,000000,58.5233,59.1,57.7467,59.0433,117178755,0
+TSLA.US,D,20200608,000000,61.2667,63.3333,60.61,63.3267,212620905,0
+TSLA.US,D,20200609,000000,62.6667,63.63,61.5967,62.71,170822310,0
+TSLA.US,D,20200610,000000,66.1267,68.5,65.5,68.3367,278451195,0
+TSLA.US,D,20200611,000000,66.0133,67.93,64.8,64.8567,238747230,0
+TSLA.US,D,20200612,000000,65.3333,65.8667,60.84,62.3533,251450610,0
+TSLA.US,D,20200615,000000,61.1867,66.59,60.5667,66.06,235457670,0
+TSLA.US,D,20200616,000000,67.4567,67.5267,64.16,65.4767,210766170,0
+TSLA.US,D,20200617,000000,65.8467,67,65.5033,66.12,148362000,0
+TSLA.US,D,20200618,000000,66.8667,67.9467,66.2967,66.93,146279040,0
+TSLA.US,D,20200619,000000,67.52,67.73,66.09,66.7267,130196235,0
+TSLA.US,D,20200622,000000,66.6633,67.26,66,66.2867,95435250,0
+TSLA.US,D,20200623,000000,66.5933,67.4667,66.2667,66.7867,95479065,0
+TSLA.US,D,20200624,000000,66.2733,66.7267,63.5433,64.0567,164393895,0
+TSLA.US,D,20200625,000000,63.6167,65.7333,62.4767,65.7333,138818235,0
+TSLA.US,D,20200626,000000,66.32,66.3333,63.6567,63.9833,132823620,0
+TSLA.US,D,20200629,000000,64.6,67.3333,63.2333,67.29,135396060,0
+TSLA.US,D,20200630,000000,67.1,72.5133,66.9167,71.9867,253777515,0
+TSLA.US,D,20200701,000000,72.2,75.69,72.0333,74.6433,199903440,0
+TSLA.US,D,20200702,000000,81.4333,81.8667,79.04,80.5767,258751725,0
+TSLA.US,D,20200706,000000,85.1133,91.8533,84.4033,91.44,308547960,0
+TSLA.US,D,20200707,000000,93.6667,95.3,89.1133,92.6567,322344915,0
+TSLA.US,D,20200708,000000,93.6667,94.4833,87.4233,91.06,244669680,0
+TSLA.US,D,20200709,000000,93.1333,93.9033,90.0867,92.9533,175763970,0
+TSLA.US,D,20200710,000000,93.0667,103.26,91.7333,102.977,350063295,0
+TSLA.US,D,20200713,000000,110.6,119.667,98.0733,99.8033,584780430,0
+TSLA.US,D,20200714,000000,103.733,106,95.4,101.12,351272100,0
+TSLA.US,D,20200715,000000,102.867,103.333,97.1333,103.067,245517435,0
+TSLA.US,D,20200716,000000,98.4767,102.113,97.7333,100.043,214511775,0
+TSLA.US,D,20200717,000000,100.897,102.5,99.3333,100.057,139949580,0
+TSLA.US,D,20200720,000000,101.267,110,99.2,109.533,256820505,0
+TSLA.US,D,20200721,000000,109.33,111.667,103.867,104.557,242359200,0
+TSLA.US,D,20200722,000000,106.6,108.427,104.133,106.157,212416200,0
+TSLA.US,D,20200723,000000,111.93,112.6,98.7167,100.87,364927560,0
+TSLA.US,D,20200724,000000,94.4,97.6667,91.1033,94.4667,290949240,0
+TSLA.US,D,20200727,000000,95.6667,103.197,94.2,102.64,240730035,0
+TSLA.US,D,20200728,000000,100.267,104.313,98.2933,98.4333,237130500,0
+TSLA.US,D,20200729,000000,100.067,102.32,99.1333,99.94,141403395,0
+TSLA.US,D,20200730,000000,99.2,100.883,98.0667,99.1667,114315585,0
+TSLA.US,D,20200731,000000,101,101.137,94.7333,95.3833,183704400,0
+TSLA.US,D,20200803,000000,96.6133,100.653,96.2933,99,132140190,0
+TSLA.US,D,20200804,000000,99.6667,101.827,97.4667,99.1333,126224850,0
+TSLA.US,D,20200805,000000,99.5333,99.99,97.8867,99,74670225,0
+TSLA.US,D,20200806,000000,99.39,101.153,98.4833,99.3067,89884695,0
+TSLA.US,D,20200807,000000,99.97,99.9833,94.3333,96.8467,133446300,0
+TSLA.US,D,20200810,000000,96.5333,97.1667,92.39,94.57,112833960,0
+TSLA.US,D,20200811,000000,93.0667,94.6667,91,91.6267,129387510,0
+TSLA.US,D,20200812,000000,98,105.667,95.6667,103.65,328482510,0
+TSLA.US,D,20200813,000000,107.4,110.08,104.483,108.067,306379620,0
+TSLA.US,D,20200814,000000,111,111.253,108.443,110.047,188664210,0
+TSLA.US,D,20200817,000000,111.8,123.057,111.523,122.377,303634845,0
+TSLA.US,D,20200818,000000,126.6,128.26,123.007,125.807,247117365,0
+TSLA.US,D,20200819,000000,124.333,127.4,122.747,125.237,183079965,0
+TSLA.US,D,20200820,000000,124.047,134.8,123.803,133.457,309176940,0
+TSLA.US,D,20200821,000000,136.317,139.7,135.003,136.667,322343385,0
+TSLA.US,D,20200824,000000,141.753,141.933,128.5,134.28,300954315,0
+TSLA.US,D,20200825,000000,131.66,135.197,131.2,134.89,159883395,0
+TSLA.US,D,20200826,000000,137.333,144.4,136.91,143.543,213590730,0
+TSLA.US,D,20200827,000000,145.363,153.04,142.833,149.25,355395645,0
+TSLA.US,D,20200828,000000,153.007,154.567,145.767,147.56,301217640,0
+TSLA.US,D,20200831,000000,148.203,166.713,146.703,166.107,355123218,0
+TSLA.US,D,20200901,000000,167.38,167.497,156.837,158.35,270358257,0
+TSLA.US,D,20200902,000000,159.663,159.68,135.04,149.123,288528384,0
+TSLA.US,D,20200903,000000,135.743,143.933,134,135.667,262788258,0
+TSLA.US,D,20200904,000000,134.27,142.667,124.007,139.44,330965655,0
+TSLA.US,D,20200908,000000,118.667,122.913,109.96,110.07,346397073,0
+TSLA.US,D,20200909,000000,118.867,123,113.837,122.093,238397307,0
+TSLA.US,D,20200910,000000,128.737,132.997,120.187,123.78,254791824,0
+TSLA.US,D,20200911,000000,127.313,127.5,120.167,124.24,182152377,0
+TSLA.US,D,20200914,000000,126.983,140,124.433,139.873,249061824,0
+TSLA.US,D,20200915,000000,145.52,153.98,143.567,149.92,291894684,0
+TSLA.US,D,20200916,000000,146.623,152.597,145.103,147.253,217640280,0
+TSLA.US,D,20200917,000000,138.533,145.93,136,141.143,230337489,0
+TSLA.US,D,20200918,000000,149.313,150.333,142.933,147.383,259220457,0
+TSLA.US,D,20200921,000000,151.043,151.893,135.69,149.797,328430400,0
+TSLA.US,D,20200922,000000,143.2,145.92,139.2,141.41,238742385,0
+TSLA.US,D,20200923,000000,135.053,137.383,125.293,126.787,285222528,0
+TSLA.US,D,20200924,000000,121.267,133.167,117.1,129.263,289683183,0
+TSLA.US,D,20200925,000000,131.157,136.244,130.433,135.78,201625377,0
+TSLA.US,D,20200928,000000,141.54,142.693,138.517,140.4,149158683,0
+TSLA.US,D,20200929,000000,138.667,142.833,137.2,139.69,151024212,0
+TSLA.US,D,20200930,000000,140.44,144.643,140.157,143.003,144436698,0
+TSLA.US,D,20201001,000000,146.92,149.627,144.807,149.387,152224362,0
+TSLA.US,D,20201002,000000,140.463,146.377,138.333,138.363,214290075,0
+TSLA.US,D,20201005,000000,141.117,144.547,139.777,141.893,134168358,0
+TSLA.US,D,20201006,000000,141.263,142.927,135.35,137.993,147438777,0
+TSLA.US,D,20201007,000000,139.957,143.3,137.948,141.767,129383127,0
+TSLA.US,D,20201008,000000,146.147,146.333,141.767,141.973,121263348,0
+TSLA.US,D,20201009,000000,143.377,144.863,142.153,144.667,86776968,0
+TSLA.US,D,20201012,000000,147.333,149.58,146.193,147.433,116373399,0
+TSLA.US,D,20201013,000000,147.783,149.63,145.533,148.883,103390995,0
+TSLA.US,D,20201014,000000,149.927,155.3,149.117,153.767,144136182,0
+TSLA.US,D,20201015,000000,150.103,152.19,147.5,149.627,107017062,0
+TSLA.US,D,20201016,000000,151.48,151.983,146.283,146.557,98327637,0
+TSLA.US,D,20201019,000000,148.747,149,142.957,143.61,108863529,0
+TSLA.US,D,20201020,000000,143.917,143.917,139.683,140.647,94968867,0
+TSLA.US,D,20201021,000000,140.9,144.317,140.417,140.88,97111383,0
+TSLA.US,D,20201022,000000,147.307,148.41,141.503,141.93,119979573,0
+TSLA.US,D,20201023,000000,140.613,140.962,135.793,140.21,101150940,0
+TSLA.US,D,20201026,000000,137.21,141.92,136.667,140.093,84717483,0
+TSLA.US,D,20201027,000000,141.253,143.5,140.033,141.56,68059518,0
+TSLA.US,D,20201028,000000,138.827,139.533,135.333,135.34,76354227,0
+TSLA.US,D,20201029,000000,136.653,139.353,135.487,136.943,67965924,0
+TSLA.US,D,20201030,000000,135.632,135.864,126.37,129.347,127762917,0
+TSLA.US,D,20201102,000000,131.333,135.66,130.767,133.503,87063354,0
+TSLA.US,D,20201103,000000,136.577,142.59,135.563,141.3,103055145,0
+TSLA.US,D,20201104,000000,143.54,145.133,139.033,140.327,96429171,0
+TSLA.US,D,20201105,000000,142.767,146.667,141.333,146.03,85243569,0
+TSLA.US,D,20201106,000000,145.367,145.523,141.427,143.317,65118042,0
+TSLA.US,D,20201109,000000,146.5,150.833,140.333,140.42,104499075,0
+TSLA.US,D,20201110,000000,140.03,140.03,132.01,136.787,90852672,0
+TSLA.US,D,20201111,000000,138.817,139.565,136.86,139.043,52073166,0
+TSLA.US,D,20201112,000000,138.35,141,136.507,137.253,59821500,0
+TSLA.US,D,20201113,000000,136.95,137.511,133.887,136.167,59491053,0
+TSLA.US,D,20201116,000000,136.31,137.483,134.696,136.03,80515905,0
+TSLA.US,D,20201117,000000,153.39,154,144.337,147.203,183564843,0
+TSLA.US,D,20201118,000000,149.45,165.333,147.833,162.213,234132072,0
+TSLA.US,D,20201119,000000,164,169.537,162.523,166.423,187426038,0
+TSLA.US,D,20201120,000000,165.997,167.5,163.02,163.203,98735766,0
+TSLA.US,D,20201123,000000,167.833,175.333,167.263,173.95,150780912,0
+TSLA.US,D,20201124,000000,180.133,186.663,175.4,185.127,160945482,0
+TSLA.US,D,20201125,000000,183.353,191.333,181.79,191.333,146790486,0
+TSLA.US,D,20201127,000000,193.72,199.593,192.817,195.253,112683234,0
+TSLA.US,D,20201130,000000,200.737,202.6,184.837,189.2,189009156,0
+TSLA.US,D,20201201,000000,199.197,199.283,190.683,194.92,121148496,0
+TSLA.US,D,20201202,000000,185.48,190.513,180.403,189.607,143326959,0
+TSLA.US,D,20201203,000000,196.673,199.657,194.143,197.793,127656009,0
+TSLA.US,D,20201204,000000,197.003,199.68,195.167,199.68,88203942,0
+TSLA.US,D,20201207,000000,201.64,216.262,201.017,213.92,167964909,0
+TSLA.US,D,20201208,000000,208.502,217.093,206.167,216.627,191929665,0
+TSLA.US,D,20201209,000000,217.897,218.107,196,201.493,213027585,0
+TSLA.US,D,20201210,000000,191.457,209.25,188.78,209.023,201249459,0
+TSLA.US,D,20201211,000000,205.003,208,198.933,203.33,139424922,0
+TSLA.US,D,20201214,000000,206.333,214.25,203.4,213.277,156121947,0
+TSLA.US,D,20201215,000000,214.427,215.633,207.933,211.083,135670677,0
+TSLA.US,D,20201216,000000,209.41,210.833,201.667,207.59,126287439,0
+TSLA.US,D,20201217,000000,209.397,219.607,206.5,218.633,168810432,0
+TSLA.US,D,20201218,000000,222.967,231.667,209.513,231.667,666378582,0
+TSLA.US,D,20201221,000000,222.08,222.833,215.357,216.62,174135792,0
+TSLA.US,D,20201222,000000,216,216.627,204.743,213.447,155584932,0
+TSLA.US,D,20201223,000000,210.733,217.167,207.523,215.327,99518916,0
+TSLA.US,D,20201224,000000,214.33,222.03,213.667,220.59,68596704,0
+TSLA.US,D,20201228,000000,224.837,227.133,220.267,221.23,96835683,0
+TSLA.US,D,20201229,000000,220.333,223.3,218.333,221.997,68732433,0
+TSLA.US,D,20201230,000000,224,232.2,222.787,231.593,128538063,0
+TSLA.US,D,20201231,000000,233.33,239.573,230.373,235.223,148949784,0
+TSLA.US,D,20210104,000000,239.82,248.163,239.063,243.257,145914567,0
+TSLA.US,D,20210105,000000,241.22,246.947,239.733,245.037,96735495,0
+TSLA.US,D,20210106,000000,252.83,258,249.7,251.993,134099895,0
+TSLA.US,D,20210107,000000,259.21,272.33,258.4,272.013,154496844,0
+TSLA.US,D,20210108,000000,285.333,294.83,279.463,293.34,225166584,0
+TSLA.US,D,20210111,000000,283.133,284.81,267.874,270.397,178662438,0
+TSLA.US,D,20210112,000000,277,289.333,275.78,283.147,138812160,0
+TSLA.US,D,20210113,000000,284.253,286.823,277.333,284.803,99937488,0
+TSLA.US,D,20210114,000000,281.13,287.667,279.583,281.667,93798981,0
+TSLA.US,D,20210115,000000,284,286.633,273.033,275.387,116332788,0
+TSLA.US,D,20210119,000000,279.267,283.333,277.667,281.517,76100940,0
+TSLA.US,D,20210120,000000,286.247,286.5,279.093,283.483,76997649,0
+TSLA.US,D,20210121,000000,285,285.24,280.473,281.663,61794399,0
+TSLA.US,D,20210122,000000,278.103,282.667,276.207,282.213,60199491,0
+TSLA.US,D,20210125,000000,285,300.133,279.607,293.6,123520191,0
+TSLA.US,D,20210126,000000,297.127,298.633,290.533,294.363,69394809,0
+TSLA.US,D,20210127,000000,290.117,297.167,286.22,288.053,82001865,0
+TSLA.US,D,20210128,000000,273.333,282.667,267,278.477,79134144,0
+TSLA.US,D,20210129,000000,276.667,280.803,260.033,264.51,104972262,0
+TSLA.US,D,20210201,000000,271.43,280.667,265.187,279.937,76174155,0
+TSLA.US,D,20210202,000000,281.56,293.5,280.734,290.93,73038639,0
+TSLA.US,D,20210203,000000,292.34,292.693,284.355,284.897,55030530,0
+TSLA.US,D,20210204,000000,285,285.5,277.807,283.33,47437983,0
+TSLA.US,D,20210205,000000,281.667,288.257,279.657,284.077,55699911,0
+TSLA.US,D,20210208,000000,289.89,292.59,284.917,287.807,60485157,0
+TSLA.US,D,20210209,000000,285.04,286.6,280.583,283.153,45472953,0
+TSLA.US,D,20210210,000000,281.212,281.607,266.673,268.273,108648270,0
+TSLA.US,D,20210211,000000,270.813,276.627,267.242,270.553,64868259,0
+TSLA.US,D,20210212,000000,267.087,272.443,261.777,272.04,71304939,0
+TSLA.US,D,20210216,000000,272.667,273.667,264.147,265.407,59406972,0
+TSLA.US,D,20210217,000000,259.697,266.613,254.003,266.05,78236694,0
+TSLA.US,D,20210218,000000,260.3,264.897,258.757,262.46,53871174,0
+TSLA.US,D,20210219,000000,265,265.597,259.123,260.433,56874765,0
+TSLA.US,D,20210222,000000,254.213,256.167,236.733,238.167,111809148,0
+TSLA.US,D,20210223,000000,220.71,237.87,206.333,232.947,199820646,0
+TSLA.US,D,20210224,000000,237.283,248.333,231.39,247.34,110300850,0
+TSLA.US,D,20210225,000000,242.05,245.736,223.527,227.407,117071565,0
+TSLA.US,D,20210226,000000,233.333,235.567,219.837,225.167,123267519,0
+TSLA.US,D,20210301,000000,230.037,290.667,228.35,239.477,81408717,0
+TSLA.US,D,20210302,000000,239.427,240.37,228.333,228.813,71196474,0
+TSLA.US,D,20210303,000000,229.33,233.567,217.235,217.733,90623880,0
+TSLA.US,D,20210304,000000,218.6,291.313,200,207.147,197758590,0
+TSLA.US,D,20210305,000000,208.687,209.281,179.83,199.317,268189377,0
+TSLA.US,D,20210308,000000,200.183,206.708,186.263,187.667,155360874,0
+TSLA.US,D,20210309,000000,202.727,226.03,198.403,224.527,202569984,0
+TSLA.US,D,20210310,000000,233.55,239.283,218.353,222.687,181817016,0
+TSLA.US,D,20210311,000000,233.133,234.167,225.727,233.2,108761676,0
+TSLA.US,D,20210312,000000,223.333,231.627,222.046,231.243,100751520,0
+TSLA.US,D,20210315,000000,231.363,237.727,228.013,235.98,88270437,0
+TSLA.US,D,20210316,000000,234.45,235.973,223.667,225.627,96587016,0
+TSLA.US,D,20210317,000000,218.957,234.577,217.003,233.937,121117359,0
+TSLA.US,D,20210318,000000,228.097,229.743,217.333,217.72,100107066,0
+TSLA.US,D,20210319,000000,215.533,219.077,208.207,218.29,128681934,0
+TSLA.US,D,20210322,000000,228.197,233.207,222.917,223.333,118536663,0
+TSLA.US,D,20210323,000000,225.257,225.933,219.17,220.72,91475610,0
+TSLA.US,D,20210324,000000,222.637,222.673,210.037,210.09,101385522,0
+TSLA.US,D,20210325,000000,204.333,215.167,203.167,213.463,117674550,0
+TSLA.US,D,20210326,000000,213.957,214.607,199.963,206.237,101558481,0
+TSLA.US,D,20210329,000000,205.213,205.493,198.673,203.763,85910955,0
+TSLA.US,D,20210330,000000,200.583,212.553,197.003,211.873,118297077,0
+TSLA.US,D,20210331,000000,215.54,224,213.703,222.643,100011864,0
+TSLA.US,D,20210401,000000,229.457,230.807,219.807,220.583,105895134,0
+TSLA.US,D,20210405,000000,235.903,236.053,228.233,230.35,125528301,0
+TSLA.US,D,20210406,000000,230.1,232.183,227.123,230.54,84815517,0
+TSLA.US,D,20210407,000000,229,230.46,222.613,223.657,78928299,0
+TSLA.US,D,20210408,000000,225.793,229.85,223.882,227.933,71772987,0
+TSLA.US,D,20210409,000000,225.923,226.99,223.143,225.673,64311261,0
+TSLA.US,D,20210412,000000,228.567,234.933,227.363,233.993,87407010,0
+TSLA.US,D,20210413,000000,237.567,254.333,236.887,254.107,133958424,0
+TSLA.US,D,20210414,000000,256.9,260.263,242.677,244.077,147052302,0
+TSLA.US,D,20210415,000000,247.7,247.897,240.437,246.283,83546700,0
+TSLA.US,D,20210416,000000,242.883,249.803,241.533,246.593,83938578,0
+TSLA.US,D,20210419,000000,239.867,241.8,230.6,238.21,119058678,0
+TSLA.US,D,20210420,000000,239.14,245.75,236.895,239.663,106827114,0
+TSLA.US,D,20210421,000000,234.923,248.28,232.667,248.04,93646542,0
+TSLA.US,D,20210422,000000,247.167,251.257,239.347,239.897,106770765,0
+TSLA.US,D,20210423,000000,239.933,245.787,238.487,243.133,85241667,0
+TSLA.US,D,20210426,000000,247,249.767,244.202,246.067,93115506,0
+TSLA.US,D,20210427,000000,239.32,241.333,234.45,234.913,88310985,0
+TSLA.US,D,20210428,000000,232.137,236.167,231.2,231.467,66813141,0
+TSLA.US,D,20210429,000000,233.17,234.083,222.833,225.667,86536347,0
+TSLA.US,D,20210430,000000,222.53,238.49,222.047,236.48,122276166,0
+TSLA.US,D,20210503,000000,234.6,235.333,226.833,228.3,81129429,0
+TSLA.US,D,20210504,000000,226.313,227.815,219.234,224.533,89217957,0
+TSLA.US,D,20210505,000000,227.02,228.432,222.447,223.647,65705682,0
+TSLA.US,D,20210506,000000,226.92,227.007,216.667,221.18,83353857,0
+TSLA.US,D,20210507,000000,221.933,230,220.073,224.123,70407516,0
+TSLA.US,D,20210510,000000,221.633,221.683,209.203,209.68,94177251,0
+TSLA.US,D,20210511,000000,199.747,209.033,198.533,205.733,139511688,0
+TSLA.US,D,20210512,000000,200.83,206.803,195.588,196.63,101470938,0
+TSLA.US,D,20210513,000000,200.515,202.153,186.55,190.563,132554748,0
+TSLA.US,D,20210514,000000,194.47,197.623,190.153,196.58,100112568,0
+TSLA.US,D,20210517,000000,191.851,196.577,187.067,192.277,97171080,0
+TSLA.US,D,20210518,000000,189.333,198.75,187.793,192.623,110491701,0
+TSLA.US,D,20210519,000000,184.183,188.737,182.327,187.82,118735185,0
+TSLA.US,D,20210520,000000,191.667,196.283,190.357,195.593,92463357,0
+TSLA.US,D,20210521,000000,198.703,198.893,193.333,193.627,78091785,0
+TSLA.US,D,20210524,000000,193.867,204.827,191.217,202.147,103674267,0
+TSLA.US,D,20210525,000000,202.437,204.663,198.57,201.563,84017799,0
+TSLA.US,D,20210526,000000,202.52,208.723,200.5,206.377,85917915,0
+TSLA.US,D,20210527,000000,206.747,210.377,205.403,210.283,79111779,0
+TSLA.US,D,20210528,000000,209.5,211.863,207.46,208.407,68211114,0
+TSLA.US,D,20210601,000000,209.267,211.267,206.85,207.967,54254670,0
+TSLA.US,D,20210602,000000,206.71,207.787,199.713,201.707,69908337,0
+TSLA.US,D,20210603,000000,200.6,201.517,190.407,190.947,90335679,0
+TSLA.US,D,20210604,000000,193.237,200.203,192.4,199.683,72110688,0
+TSLA.US,D,20210607,000000,197.275,203.333,194.293,201.71,67631046,0
+TSLA.US,D,20210608,000000,207.67,207.697,198.5,201.197,78160215,0
+TSLA.US,D,20210609,000000,200.723,203.93,199.21,199.593,49753698,0
+TSLA.US,D,20210610,000000,201.293,205.53,200.167,203.373,71758818,0
+TSLA.US,D,20210611,000000,203.41,204.187,200.507,203.297,48615909,0
+TSLA.US,D,20210614,000000,204.077,208.497,203.06,205.897,61271949,0
+TSLA.US,D,20210615,000000,205.563,205.597,199.41,199.787,53292435,0
+TSLA.US,D,20210616,000000,199.178,202.833,197.833,201.623,66432381,0
+TSLA.US,D,20210617,000000,200.629,207.157,200.447,205.533,68104050,0
+TSLA.US,D,20210618,000000,204.457,209.45,203.933,207.77,73682715,0
+TSLA.US,D,20210621,000000,208.16,210.463,202.96,206.943,74438223,0
+TSLA.US,D,20210622,000000,206.083,209.523,205.167,207.903,57476676,0
+TSLA.US,D,20210623,000000,210.667,219.068,210.013,218.857,93297684,0
+TSLA.US,D,20210624,000000,224.997,232.54,222.537,226.607,137947158,0
+TSLA.US,D,20210625,000000,229.86,231.27,222.9,223.957,97490121,0
+TSLA.US,D,20210628,000000,223.88,231.567,223.44,229.573,64884477,0
+TSLA.US,D,20210629,000000,228.217,229.17,225.297,226.92,52143939,0
+TSLA.US,D,20210630,000000,226.59,230.937,226.047,226.567,56774586,0
+TSLA.US,D,20210701,000000,227.973,229.33,224.267,225.973,55903566,0
+TSLA.US,D,20210702,000000,226.327,233.333,224.42,226.3,81292122,0
+TSLA.US,D,20210706,000000,227.237,228,217.133,219.86,69853350,0
+TSLA.US,D,20210707,000000,221.423,221.9,212.773,214.883,56375880,0
+TSLA.US,D,20210708,000000,209.457,218.143,206.82,217.603,68319948,0
+TSLA.US,D,20210709,000000,217.728,219.637,214.897,218.983,54421644,0
+TSLA.US,D,20210712,000000,220.733,229.08,220.72,228.567,77781126,0
+TSLA.US,D,20210713,000000,228.773,231.093,222.099,222.847,62898276,0
+TSLA.US,D,20210714,000000,223.583,226.203,217.613,217.793,64923570,0
+TSLA.US,D,20210715,000000,219.463,222.047,212.627,216.867,60628713,0
+TSLA.US,D,20210716,000000,218.227,218.9,214.067,214.74,49112910,0
+TSLA.US,D,20210719,000000,209.963,215.733,207.097,215.407,63891270,0
+TSLA.US,D,20210720,000000,217.33,220.797,213.5,220.167,46461381,0
+TSLA.US,D,20210721,000000,219.87,221.62,216.763,218.43,41860014,0
+TSLA.US,D,20210722,000000,218.814,220.723,214.867,216.42,45317181,0
+TSLA.US,D,20210723,000000,215.453,216.267,212.433,214.46,43814832,0
+TSLA.US,D,20210726,000000,216.99,222.733,215.703,219.207,76009668,0
+TSLA.US,D,20210727,000000,221.133,222.167,209.08,214.927,98439870,0
+TSLA.US,D,20210728,000000,215.665,218.323,213.133,215.66,48019788,0
+TSLA.US,D,20210729,000000,216.597,227.897,216.267,225.783,91183911,0
+TSLA.US,D,20210730,000000,223.919,232.51,223,229.067,88969233,0
+TSLA.US,D,20210802,000000,233.333,242.313,232.8,236.557,100847295,0
+TSLA.US,D,20210803,000000,239.667,240.883,233.67,236.58,64860759,0
+TSLA.US,D,20210804,000000,237,241.633,236.31,236.973,51007941,0
+TSLA.US,D,20210805,000000,238.667,240.317,237.137,238.21,38758911,0
+TSLA.US,D,20210806,000000,237.3,238.777,232.543,233.033,46869147,0
+TSLA.US,D,20210809,000000,236.723,239.677,235.043,237.92,44146047,0
+TSLA.US,D,20210810,000000,237.997,238.863,233.96,236.663,40296915,0
+TSLA.US,D,20210811,000000,237.57,238.393,234.737,235.94,29401674,0
+TSLA.US,D,20210812,000000,235.447,240.933,233.133,240.75,53045058,0
+TSLA.US,D,20210813,000000,241.237,243.3,238.113,239.057,50194401,0
+TSLA.US,D,20210816,000000,235.023,236.5,225.467,228.723,69309909,0
+TSLA.US,D,20210817,000000,224.217,224.86,216.28,221.903,71163837,0
+TSLA.US,D,20210818,000000,223.249,231.923,223.117,229.663,61048125,0
+TSLA.US,D,20210819,000000,226.07,228.85,222.53,224.49,42940458,0
+TSLA.US,D,20210820,000000,227.617,230.71,224.567,226.753,44525595,0
+TSLA.US,D,20210823,000000,228.481,237.377,226.917,235.433,60794577,0
+TSLA.US,D,20210824,000000,236.893,238.407,234.213,236.163,39249213,0
+TSLA.US,D,20210825,000000,235.677,238.99,234.667,237.067,37936686,0
+TSLA.US,D,20210826,000000,236.103,238.467,232.54,233.72,39642876,0
+TSLA.US,D,20210827,000000,235,238.333,234.033,237.307,41501289,0
+TSLA.US,D,20210830,000000,238.238,243.667,237.577,243.637,55812660,0
+TSLA.US,D,20210831,000000,244.333,246.797,242.147,245.24,62566308,0
+TSLA.US,D,20210901,000000,244.693,247.33,243.757,244.697,39613005,0
+TSLA.US,D,20210902,000000,244.833,246.99,243.513,244.13,38390217,0
+TSLA.US,D,20210903,000000,244.083,244.667,241.4,244.523,45813135,0
+TSLA.US,D,20210907,000000,246.667,253.4,246.42,250.973,60119475,0
+TSLA.US,D,20210908,000000,253.86,254.817,246.924,251.29,56379108,0
+TSLA.US,D,20210909,000000,251.137,254.033,250.543,251.62,42233193,0
+TSLA.US,D,20210910,000000,253.2,254.203,244.84,245.423,45552510,0
+TSLA.US,D,20210913,000000,246.738,248.26,236.283,247.667,68857446,0
+TSLA.US,D,20210914,000000,247.523,251.49,245.467,248.163,55574643,0
+TSLA.US,D,20210915,000000,248.333,252.287,246.12,251.943,46073055,0
+TSLA.US,D,20210916,000000,250.943,252.97,249.203,252.33,41770179,0
+TSLA.US,D,20210917,000000,252.383,253.68,250,253.163,84612528,0
+TSLA.US,D,20210920,000000,244.853,247.333,239.542,243.39,74272956,0
+TSLA.US,D,20210921,000000,244.93,248.247,243.48,246.46,48992169,0
+TSLA.US,D,20210922,000000,247.842,251.223,246.373,250.647,45378816,0
+TSLA.US,D,20210923,000000,251.667,252.733,249.307,251.213,35842581,0
+TSLA.US,D,20210924,000000,248.63,258.267,248.187,258.13,64119066,0
+TSLA.US,D,20210927,000000,257.707,266.333,256.437,263.787,84211971,0
+TSLA.US,D,20210928,000000,262.4,265.213,255.393,259.187,76144266,0
+TSLA.US,D,20210929,000000,259.933,264.5,256.893,260.437,62828631,0
+TSLA.US,D,20210930,000000,260.333,263.044,258.333,258.493,53867883,0
+TSLA.US,D,20211001,000000,259.467,260.26,254.53,258.407,51094242,0
+TSLA.US,D,20211004,000000,265.5,268.99,258.707,260.51,91450023,0
+TSLA.US,D,20211005,000000,261.599,265.77,258.067,260.197,55297875,0
+TSLA.US,D,20211006,000000,258.733,262.22,257.74,260.917,43898304,0
+TSLA.US,D,20211007,000000,261.82,268.333,261.127,264.537,57587346,0
+TSLA.US,D,20211008,000000,265.403,265.46,260.303,261.83,50215812,0
+TSLA.US,D,20211011,000000,262.55,267.08,261.833,263.98,42600966,0
+TSLA.US,D,20211012,000000,266.977,270.773,265.523,268.573,66060120,0
+TSLA.US,D,20211013,000000,270.157,271.803,268.593,270.36,42360225,0
+TSLA.US,D,20211014,000000,271.83,273.417,271.117,272.773,36741510,0
+TSLA.US,D,20211015,000000,274.579,281.07,274.117,281.01,56773701,0
+TSLA.US,D,20211018,000000,283.93,291.753,283.823,290.037,72621732,0
+TSLA.US,D,20211019,000000,292.51,292.65,287.503,288.09,52143384,0
+TSLA.US,D,20211020,000000,288.45,289.83,285.793,288.6,42096156,0
+TSLA.US,D,20211021,000000,285.333,300,285.168,298,94444362,0
+TSLA.US,D,20211022,000000,298.5,303.333,296.987,303.227,68642505,0
+TSLA.US,D,20211025,000000,316.843,348.34,314.733,341.62,188556297,0
+TSLA.US,D,20211026,000000,341.563,364.98,333.813,339.477,187244904,0
+TSLA.US,D,20211027,000000,346.553,356.96,343.593,345.953,115579377,0
+TSLA.US,D,20211028,000000,356.102,360.333,351.4,359.013,81639519,0
+TSLA.US,D,20211029,000000,360.62,371.737,357.735,371.333,89755251,0
+TSLA.US,D,20211101,000000,381.667,403.25,372.887,402.863,168146148,0
+TSLA.US,D,20211102,000000,386.452,402.863,382,390.667,128213391,0
+TSLA.US,D,20211103,000000,392.443,405.13,384.207,404.62,103885557,0
+TSLA.US,D,20211104,000000,411.47,414.497,405.667,409.97,76192230,0
+TSLA.US,D,20211105,000000,409.333,413.29,402.667,407.363,64886436,0
+TSLA.US,D,20211108,000000,383.262,399,377.667,387.647,100337145,0
+TSLA.US,D,20211109,000000,391.2,391.5,337.173,341.167,177317508,0
+TSLA.US,D,20211110,000000,336.803,359.367,329.103,355.983,128408166,0
+TSLA.US,D,20211111,000000,367.59,368.323,351.56,354.503,67189704,0
+TSLA.US,D,20211112,000000,349.167,351.5,339.733,344.473,76719444,0
+TSLA.US,D,20211115,000000,339.21,343.993,326.2,337.797,104326947,0
+TSLA.US,D,20211116,000000,334.437,352.4,334.06,351.577,79627077,0
+TSLA.US,D,20211117,000000,354.503,373.213,351.833,363.003,94336095,0
+TSLA.US,D,20211118,000000,368.85,370.667,358.34,365.46,62696790,0
+TSLA.US,D,20211119,000000,366.29,379.573,364.233,379.02,64926774,0
+TSLA.US,D,20211122,000000,387.443,400.65,377.477,385.623,99217527,0
+TSLA.US,D,20211123,000000,389.17,393.5,354.233,369.677,108515100,0
+TSLA.US,D,20211124,000000,360.13,377.59,354,372,67680714,0
+TSLA.US,D,20211126,000000,366.49,369.594,360.333,360.64,35042670,0
+TSLA.US,D,20211129,000000,366.997,380.89,366.73,378.997,58393401,0
+TSLA.US,D,20211130,000000,381.457,389.333,372.667,381.587,81276114,0
+TSLA.US,D,20211201,000000,386.898,390.947,363.587,365,68804094,0
+TSLA.US,D,20211202,000000,366.353,371,352.217,361.533,73114869,0
+TSLA.US,D,20211203,000000,361.597,363.525,333.403,338.323,92321985,0
+TSLA.US,D,20211206,000000,333.837,340.547,316.833,336.337,81663111,0
+TSLA.US,D,20211207,000000,348.067,352.558,342.27,350.583,56084571,0
+TSLA.US,D,20211208,000000,350.903,357.46,344.333,356.32,41906370,0
+TSLA.US,D,20211209,000000,353.547,354.163,334.12,334.6,59438496,0
+TSLA.US,D,20211210,000000,336.25,340.327,327.51,339.01,59664366,0
+TSLA.US,D,20211213,000000,333.697,335,317.14,322.137,78595506,0
+TSLA.US,D,20211214,000000,315,322.137,310,319.503,70806270,0
+TSLA.US,D,20211215,000000,317.737,326.25,309.417,325.33,75169230,0
+TSLA.US,D,20211216,000000,331.5,331.66,307.283,308.973,82771449,0
+TSLA.US,D,20211217,000000,304.923,320.22,303.013,310.857,100880262,0
+TSLA.US,D,20211220,000000,303.567,307.229,297.797,299.98,56480013,0
+TSLA.US,D,20211221,000000,305.623,313.167,295.373,312.843,71517915,0
+TSLA.US,D,20211222,000000,321.887,338.553,319.017,336.29,93634086,0
+TSLA.US,D,20211223,000000,335.6,357.659,332.52,355.667,92713287,0
+TSLA.US,D,20211227,000000,357.89,372.333,356.905,364.647,71145819,0
+TSLA.US,D,20211228,000000,369.83,373,359.473,362.823,60323907,0
+TSLA.US,D,20211229,000000,366.213,368,354.713,362.063,56154045,0
+TSLA.US,D,20211230,000000,353.777,365.183,351.05,356.78,47040939,0
+TSLA.US,D,20211231,000000,357.815,360.667,351.53,352.26,40733625,0
+TSLA.US,D,20220103,000000,382.583,400.357,378.68,399.927,104686047,0
+TSLA.US,D,20220104,000000,396.517,402.667,374.35,383.197,100248258,0
+TSLA.US,D,20220105,000000,382.217,390.113,360.337,362.707,80119797,0
+TSLA.US,D,20220106,000000,359,362.667,340.167,354.9,90336474,0
+TSLA.US,D,20220107,000000,360.123,360.31,336.667,342.32,84164748,0
+TSLA.US,D,20220110,000000,333.333,353.033,326.667,352.707,91814877,0
+TSLA.US,D,20220111,000000,351.223,358.617,346.273,354.8,66063210,0
+TSLA.US,D,20220112,000000,359.617,371.613,357.53,368.74,83739015,0
+TSLA.US,D,20220113,000000,369.688,371.867,342.18,343.853,97209792,0
+TSLA.US,D,20220114,000000,339.96,350.667,337.793,349.87,72924411,0
+TSLA.US,D,20220118,000000,342.202,356.93,338.687,343.503,66989409,0
+TSLA.US,D,20220119,000000,347.235,351.557,331.667,331.883,75442488,0
+TSLA.US,D,20220120,000000,336.577,347.22,331.333,332.09,70488744,0
+TSLA.US,D,20220121,000000,332.113,334.85,313.5,314.633,103416027,0
+TSLA.US,D,20220124,000000,301.587,311.171,283.823,310,152375142,0
+TSLA.US,D,20220125,000000,304.733,317.087,301.07,306.133,86595906,0
+TSLA.US,D,20220126,000000,317.477,329.23,302,312.47,104867283,0
+TSLA.US,D,20220127,000000,311.12,311.797,276.333,276.367,147109569,0
+TSLA.US,D,20220128,000000,277.187,285.833,264.003,282.117,134788950,0
+TSLA.US,D,20220131,000000,290.903,312.663,287.35,312.24,104436096,0
+TSLA.US,D,20220201,000000,311.737,314.567,301.667,310.417,73138338,0
+TSLA.US,D,20220202,000000,309.393,310.5,296.47,301.887,66793035,0
+TSLA.US,D,20220203,000000,294,312.333,293.507,297.047,78855558,0
+TSLA.US,D,20220204,000000,299.073,312.167,293.723,307.773,73625466,0
+TSLA.US,D,20220207,000000,307.93,315.923,300.903,302.447,60994464,0
+TSLA.US,D,20220208,000000,301.843,308.763,298.267,307.333,50729013,0
+TSLA.US,D,20220209,000000,311.667,315.423,306.667,310.667,52259544,0
+TSLA.US,D,20220210,000000,302.79,314.603,298.9,301.517,66126831,0
+TSLA.US,D,20220211,000000,303.21,305.32,283.567,286.667,79645869,0
+TSLA.US,D,20220214,000000,287.19,299.627,284.383,291.92,67756416,0
+TSLA.US,D,20220215,000000,300,307.667,297.792,307.477,57649542,0
+TSLA.US,D,20220216,000000,304.683,308.81,300.403,307.797,51294396,0
+TSLA.US,D,20220217,000000,304.42,306.167,291.367,292.117,55178418,0
+TSLA.US,D,20220218,000000,295.333,295.623,279.203,285.66,68501841,0
+TSLA.US,D,20220222,000000,278.043,285.578,267.033,273.843,83288202,0
+TSLA.US,D,20220223,000000,276.81,278.433,253.52,254.68,95257008,0
+TSLA.US,D,20220224,000000,233.463,267.493,233.333,266.923,135322275,0
+TSLA.US,D,20220225,000000,269.743,273.167,260.8,269.957,76067763,0
+TSLA.US,D,20220228,000000,271.67,292.287,271.569,290.143,99006867,0
+TSLA.US,D,20220301,000000,289.893,296.627,284.593,288.123,74766861,0
+TSLA.US,D,20220302,000000,290.71,295.493,281.424,293.297,74643438,0
+TSLA.US,D,20220303,000000,292.923,295.48,277.533,279.763,61623507,0
+TSLA.US,D,20220304,000000,283.033,285.217,275.054,279.43,67179861,0
+TSLA.US,D,20220307,000000,285.433,288.713,268.19,268.193,72494172,0
+TSLA.US,D,20220308,000000,265.177,283.33,260.723,274.8,80399106,0
+TSLA.US,D,20220309,000000,279.827,286.853,277.337,286.323,59183979,0
+TSLA.US,D,20220310,000000,283.817,284.817,270.12,279.433,58648644,0
+TSLA.US,D,20220311,000000,280.066,281.267,264.59,265.117,67037166,0
+TSLA.US,D,20220314,000000,260.203,266.9,252.013,255.457,71152263,0
+TSLA.US,D,20220315,000000,258.423,268.523,252.19,267.297,66841143,0
+TSLA.US,D,20220316,000000,269.667,280.667,267.42,280.077,84028821,0
+TSLA.US,D,20220317,000000,276.997,291.667,275.239,290.533,66582972,0
+TSLA.US,D,20220318,000000,291.497,302.617,289.13,301.797,100414191,0
+TSLA.US,D,20220321,000000,304.993,314.283,302.363,307.053,81981648,0
+TSLA.US,D,20220322,000000,310,332.62,307.25,331.327,105868557,0
+TSLA.US,D,20220323,000000,326.647,346.9,325.467,333.037,120676149,0
+TSLA.US,D,20220324,000000,336.577,341.497,329.6,337.973,68920878,0
+TSLA.US,D,20220325,000000,336,340.6,332.44,336.88,62031546,0
+TSLA.US,D,20220328,000000,355.033,365.96,351.2,363.947,102506079,0
+TSLA.US,D,20220329,000000,369.33,371.59,357.703,366.523,73614819,0
+TSLA.US,D,20220330,000000,363.723,371.317,361.333,364.663,59865006,0
+TSLA.US,D,20220331,000000,364.857,367.713,358.88,359.2,48992757,0
+TSLA.US,D,20220401,000000,360.383,364.917,355.547,361.53,54263223,0
+TSLA.US,D,20220404,000000,363.127,383.303,357.51,381.817,82177701,0
+TSLA.US,D,20220405,000000,378.767,384.29,362.433,363.753,80075019,0
+TSLA.US,D,20220406,000000,357.823,359.667,342.567,348.587,89348535,0
+TSLA.US,D,20220407,000000,350.797,358.863,340.513,352.42,79447059,0
+TSLA.US,D,20220408,000000,347.737,349.48,340.812,341.83,55013688,0
+TSLA.US,D,20220411,000000,326.8,336.156,324.88,325.31,59357205,0
+TSLA.US,D,20220412,000000,332.547,340.397,325.533,328.983,65976096,0
+TSLA.US,D,20220413,000000,327.025,342.08,324.366,340.79,55121211,0
+TSLA.US,D,20220414,000000,333.097,337.57,327.397,328.333,58422405,0
+TSLA.US,D,20220418,000000,329.677,338.307,324.47,334.763,51715221,0
+TSLA.US,D,20220419,000000,335.02,344.98,331.775,342.717,49847832,0
+TSLA.US,D,20220420,000000,343.333,344.667,325.083,325.733,70711326,0
+TSLA.US,D,20220421,000000,358.243,364.073,332.138,336.26,105416337,0
+TSLA.US,D,20220422,000000,338.303,344.95,331.333,335.017,69696558,0
+TSLA.US,D,20220425,000000,326.323,336.207,325.1,332.673,68341335,0
+TSLA.US,D,20220426,000000,331.81,333.333,291.667,292.14,136133667,0
+TSLA.US,D,20220427,000000,299.527,306,292.453,293.837,76956396,0
+TSLA.US,D,20220428,000000,299.993,300,273.9,292.503,124948527,0
+TSLA.US,D,20220429,000000,300.75,311.467,290,290.253,88132995,0
+TSLA.US,D,20220502,000000,286.923,302.12,282.677,300.98,75781371,0
+TSLA.US,D,20220503,000000,301.06,308.027,296.197,303.083,63709575,0
+TSLA.US,D,20220504,000000,301.313,318.5,295.093,317.54,81643704,0
+TSLA.US,D,20220505,000000,313.07,315.2,285.9,291.093,92519193,0
+TSLA.US,D,20220506,000000,295.667,296,281.035,288.55,72903111,0
+TSLA.US,D,20220509,000000,278.817,281.877,260.383,262.37,90810222,0
+TSLA.US,D,20220510,000000,273.103,275.12,258.083,266.68,84401631,0
+TSLA.US,D,20220511,000000,265,269.923,242.4,244.667,97224459,0
+TSLA.US,D,20220512,000000,233.667,253.22,226.667,242.667,140312862,0
+TSLA.US,D,20220513,000000,257.827,262.45,250.522,256.53,92150724,0
+TSLA.US,D,20220516,000000,255.72,256.587,239.696,241.457,86098539,0
+TSLA.US,D,20220517,000000,249.12,254.827,242.95,253.87,80236110,0
+TSLA.US,D,20220518,000000,248.173,253.5,233.603,236.603,87811812,0
+TSLA.US,D,20220519,000000,235.667,244.667,231.37,236.473,90296673,0
+TSLA.US,D,20220520,000000,237.997,240.527,211,221.3,144973305,0
+TSLA.US,D,20220523,000000,218.34,226.652,212.687,224.967,88903638,0
+TSLA.US,D,20220524,000000,217.843,217.973,206.857,209.387,89092515,0
+TSLA.US,D,20220525,000000,207.95,223.107,207.67,219.6,92139324,0
+TSLA.US,D,20220526,000000,220.473,239.557,217.887,235.91,106003344,0
+TSLA.US,D,20220527,000000,241.083,253.267,240.177,253.21,89294982,0
+TSLA.US,D,20220531,000000,257.947,259.6,244.743,252.753,101914371,0
+TSLA.US,D,20220601,000000,251.72,257.327,243.64,246.79,77247963,0
+TSLA.US,D,20220602,000000,244.157,264.21,242.067,258.333,93473118,0
+TSLA.US,D,20220603,000000,243.225,247.797,233.418,234.517,112393737,0
+TSLA.US,D,20220606,000000,244.353,244.867,234.35,238.28,84204522,0
+TSLA.US,D,20220607,000000,234,239.997,230.093,238.887,72808602,0
+TSLA.US,D,20220608,000000,240.087,249.963,239.177,241.867,76210620,0
+TSLA.US,D,20220609,000000,249.34,255.547,239.327,239.707,96491307,0
+TSLA.US,D,20220610,000000,235.157,239.5,227.913,232.23,98090898,0
+TSLA.US,D,20220613,000000,223.167,226.633,214.683,215.737,102767262,0
+TSLA.US,D,20220614,000000,218.287,226.33,211.737,220.89,97988796,0
+TSLA.US,D,20220615,000000,220.917,235.663,218.15,233,119131935,0
+TSLA.US,D,20220616,000000,222.737,225.167,208.693,213.1,107390700,0
+TSLA.US,D,20220617,000000,213.433,220.969,213.197,216.76,92641770,0
+TSLA.US,D,20220621,000000,224.603,243.577,224.333,237.037,122792955,0
+TSLA.US,D,20220622,000000,234.503,246.833,233.827,236.087,101527260,0
+TSLA.US,D,20220623,000000,237.905,239.317,228.637,235.07,104202678,0
+TSLA.US,D,20220624,000000,237.468,246.067,236.087,245.707,95770695,0
+TSLA.US,D,20220627,000000,249.367,252.07,242.566,244.92,89178312,0
+TSLA.US,D,20220628,000000,244.483,249.97,232.343,232.663,90666501,0
+TSLA.US,D,20220629,000000,230.5,231.173,222.273,228.49,82897254,0
+TSLA.US,D,20220630,000000,224.51,229.457,218.863,224.473,94600452,0
+TSLA.US,D,20220701,000000,227,230.23,222.12,227.263,74460444,0
+TSLA.US,D,20220705,000000,223,233.147,216.167,233.067,84779112,0
+TSLA.US,D,20220706,000000,230.78,234.563,227.187,231.733,71853630,0
+TSLA.US,D,20220707,000000,233.92,245.362,232.21,244.543,81930690,0
+TSLA.US,D,20220708,000000,242.333,254.98,241.161,250.763,101854086,0
+TSLA.US,D,20220711,000000,252.103,253.063,233.627,234.343,99509220,0
+TSLA.US,D,20220712,000000,236.847,239.773,228.368,233.07,87930960,0
+TSLA.US,D,20220713,000000,225.5,242.06,225.033,237.04,97954497,0
+TSLA.US,D,20220714,000000,234.897,238.653,229.333,238.313,78557499,0
+TSLA.US,D,20220715,000000,240,243.623,236.89,240.067,69683019,0
+TSLA.US,D,20220718,000000,244.937,250.517,239.603,240.547,82537428,0
+TSLA.US,D,20220719,000000,245,247.14,236.977,245.53,80890110,0
+TSLA.US,D,20220720,000000,246.783,250.663,243.483,247.5,88864089,0
+TSLA.US,D,20220721,000000,255.107,273.267,254.867,271.707,142032177,0
+TSLA.US,D,20220722,000000,276.22,280.787,270.713,272.243,103472847,0
+TSLA.US,D,20220725,000000,272.217,274.147,267.4,268.433,64073505,0
+TSLA.US,D,20220726,000000,266.513,267.31,256.263,258.86,66820758,0
+TSLA.US,D,20220727,000000,263.81,275.926,261.79,274.82,88109988,0
+TSLA.US,D,20220728,000000,280.067,283.3,272.8,280.9,84722991,0
+TSLA.US,D,20220729,000000,280.7,298.32,279.1,297.15,95312883,0
+TSLA.US,D,20220801,000000,301.275,311.878,295,297.277,117042888,0
+TSLA.US,D,20220802,000000,294.003,307.833,292.667,300.587,95577468,0
+TSLA.US,D,20220803,000000,305,309.55,301.15,307.397,80091105,0
+TSLA.US,D,20220804,000000,311,313.607,305,308.633,72256317,0
+TSLA.US,D,20220805,000000,302.67,304.607,285.545,288.17,113172897,0
+TSLA.US,D,20220808,000000,295,305.2,289.085,290.423,99365274,0
+TSLA.US,D,20220809,000000,290.293,292.397,279.353,283.333,86244681,0
+TSLA.US,D,20220810,000000,297.067,297.51,283.37,294.357,94918872,0
+TSLA.US,D,20220811,000000,296.513,298.237,285.833,286.63,70155045,0
+TSLA.US,D,20220812,000000,289.415,300.16,285.033,300.03,79657287,0
+TSLA.US,D,20220815,000000,301.787,313.133,301.23,309.32,89359167,0
+TSLA.US,D,20220816,000000,311.667,314.667,302.883,306.563,88136322,0
+TSLA.US,D,20220817,000000,303.397,309.657,300.033,303.997,68765970,0
+TSLA.US,D,20220818,000000,306,306.5,301.853,302.87,47500536,0
+TSLA.US,D,20220819,000000,299,300.36,292.5,296.667,61395387,0
+TSLA.US,D,20220822,000000,291.913,292.4,286.297,289.913,55843347,0
+TSLA.US,D,20220823,000000,291.453,298.827,287.923,296.453,63985044,0
+TSLA.US,D,20220824,000000,297.563,303.647,296.5,297.097,57259716,0
+TSLA.US,D,20220825,000000,302.36,302.96,291.6,296.07,53230013,0
+TSLA.US,D,20220826,000000,297.43,302,287.47,288.09,57163947,0
+TSLA.US,D,20220829,000000,282.83,287.74,280.7,284.82,41864742,0
+TSLA.US,D,20220830,000000,287.865,288.48,272.65,277.7,50541759,0
+TSLA.US,D,20220831,000000,280.62,281.25,271.81,275.61,52107337,0
+TSLA.US,D,20220901,000000,272.575,277.58,266.15,277.16,54287024,0
+TSLA.US,D,20220902,000000,281.065,282.35,269.08,270.21,50890090,0
+TSLA.US,D,20220906,000000,272.675,275.99,265.74,274.42,55859984,0
+TSLA.US,D,20220907,000000,273.1,283.84,272.27,283.7,50028916,0
+TSLA.US,D,20220908,000000,281.3,289.5,279.76,289.26,53713124,0
+TSLA.US,D,20220909,000000,291.67,299.85,291.245,299.68,54470854,0
+TSLA.US,D,20220912,000000,300.72,305.49,300.4,304.42,48674604,0
+TSLA.US,D,20220913,000000,292.9,297.3999,290.4,292.13,68229619,0
+TSLA.US,D,20220914,000000,292.13,306,291.64,302.61,72628653,0
+TSLA.US,D,20220915,000000,301.825,309.12,300.7247,303.75,64795523,0
+TSLA.US,D,20220916,000000,299.605,303.71,295.6005,303.35,87087786,0
+TSLA.US,D,20220919,000000,300.09,309.84,297.8,309.07,60231156,0
+TSLA.US,D,20220920,000000,306.91,313.33,305.58,308.73,61642783,0
+TSLA.US,D,20220921,000000,308.29,313.8,300.63,300.8,62555656,0
+TSLA.US,D,20220922,000000,299.86,301.29,285.82,288.59,70545413,0
+TSLA.US,D,20220923,000000,283.09,284.5,272.82,275.33,63748362,0
+TSLA.US,D,20220926,000000,271.83,284.09,270.31,276.01,58076913,0
+TSLA.US,D,20220927,000000,283.84,288.67,277.51,282.94,61925185,0
+TSLA.US,D,20220928,000000,283.08,289,277.57,287.81,54664809,0
+TSLA.US,D,20220929,000000,282.76,283.65,265.78,268.21,77620642,0
+TSLA.US,D,20220930,000000,266.145,275.57,262.47,265.25,67726598,0
+TSLA.US,D,20221003,000000,254.5,255.16,241.01,242.4,98363541,0
+TSLA.US,D,20221004,000000,250.53,257.5,242.01,249.44,109578535,0
+TSLA.US,D,20221005,000000,245.01,246.6697,233.27,240.81,86982673,0
+TSLA.US,D,20221006,000000,239.44,244.58,235.35,238.13,69298437,0
+TSLA.US,D,20221007,000000,233.935,234.5715,222.02,223.07,83916800,0
+TSLA.US,D,20221010,000000,223.93,226.99,218.3582,222.96,67925018,0
+TSLA.US,D,20221011,000000,220.945,225.75,215,216.5,77013202,0
+TSLA.US,D,20221012,000000,215.33,219.2999,211.51,217.24,66860699,0
+TSLA.US,D,20221013,000000,208.3,222.99,206.22,221.72,91483045,0
+TSLA.US,D,20221014,000000,224.01,226.26,204.16,204.99,94124511,0
+TSLA.US,D,20221017,000000,210.04,221.86,209.45,219.35,79428810,0
+TSLA.US,D,20221018,000000,229.5,229.82,217.25,220.19,75891905,0
+TSLA.US,D,20221019,000000,219.8,222.93,217.78,222.04,66571479,0
+TSLA.US,D,20221020,000000,208.28,215.55,202,207.28,117798062,0
+TSLA.US,D,20221021,000000,206.415,214.66,203.8,214.44,75713754,0
+TSLA.US,D,20221024,000000,205.82,213.5,198.5863,211.25,100446765,0
+TSLA.US,D,20221025,000000,210.1,224.3498,210,222.415,96507870,0
+TSLA.US,D,20221026,000000,219.4,230.6,218.2,224.64,85327078,0
+TSLA.US,D,20221027,000000,229.77,233.81,222.85,225.09,61638824,0
+TSLA.US,D,20221028,000000,225.4,228.86,216.35,228.52,69152386,0
+TSLA.US,D,20221031,000000,226.19,229.85,221.94,227.54,61554341,0
+TSLA.US,D,20221101,000000,234.05,237.3951,227.28,227.82,62688822,0
+TSLA.US,D,20221102,000000,226.04,227.8699,214.82,214.98,63070293,0
+TSLA.US,D,20221103,000000,211.36,221.2,210.14,215.31,56538848,0
+TSLA.US,D,20221104,000000,222.6,223.8,203.08,207.47,98622212,0
+TSLA.US,D,20221107,000000,208.65,208.9,196.66,197.08,93916520,0
+TSLA.US,D,20221108,000000,194.02,195.2,186.75,191.3,128803404,0
+TSLA.US,D,20221109,000000,190.775,195.89,177.12,177.59,127062659,0
+TSLA.US,D,20221110,000000,189.9,191,180.03,190.72,132703015,0
+TSLA.US,D,20221111,000000,186,196.52,182.59,195.97,114403575,0
+TSLA.US,D,20221114,000000,192.77,195.73,186.34,190.95,92226649,0
+TSLA.US,D,20221115,000000,195.88,200.8237,192.06,194.42,91293785,0
+TSLA.US,D,20221116,000000,191.51,192.57,185.66,186.92,66567599,0
+TSLA.US,D,20221117,000000,183.96,186.16,180.9,183.17,64335970,0
+TSLA.US,D,20221118,000000,185.05,185.19,176.55,180.19,76048866,0
+TSLA.US,D,20221121,000000,175.85,176.77,167.54,167.87,92882712,0
+TSLA.US,D,20221122,000000,168.63,170.92,166.185,169.91,78452327,0
+TSLA.US,D,20221123,000000,173.57,183.62,172.5,183.2,109536709,0
+TSLA.US,D,20221125,000000,185.06,185.2,180.63,182.86,50672739,0
+TSLA.US,D,20221128,000000,179.96,188.5,179,182.92,93038148,0
+TSLA.US,D,20221129,000000,184.99,186.38,178.75,180.83,83357111,0
+TSLA.US,D,20221130,000000,182.43,194.76,180.6301,194.7,109186404,0
+TSLA.US,D,20221201,000000,197.08,198.92,191.8,194.7,80046213,0
+TSLA.US,D,20221202,000000,191.78,196.25,191.11,194.86,73645922,0
+TSLA.US,D,20221205,000000,189.44,191.27,180.55,182.45,93122667,0
+TSLA.US,D,20221206,000000,181.215,183.65,175.33,179.82,92150823,0
+TSLA.US,D,20221207,000000,175.03,179.38,172.218,174.04,84213284,0
+TSLA.US,D,20221208,000000,172.2,175.2,169.06,173.44,97624491,0
+TSLA.US,D,20221209,000000,173.84,182.5,173.36,179.05,104872336,0
+TSLA.US,D,20221212,000000,176.1,177.37,167.52,167.82,109794471,0
+TSLA.US,D,20221213,000000,174.87,175.05,156.91,160.95,175862722,0
+TSLA.US,D,20221214,000000,159.25,161.62,155.31,156.8,140682338,0
+TSLA.US,D,20221215,000000,153.44,160.9299,153.28,157.67,122334459,0
+TSLA.US,D,20221216,000000,159.635,160.99,150.04,150.23,139032175,0
+TSLA.US,D,20221219,000000,154,155.25,145.82,149.87,139390634,0
+TSLA.US,D,20221220,000000,146.05,148.47,137.66,137.8,159563267,0
+TSLA.US,D,20221221,000000,139.335,141.26,135.89,137.57,145417412,0
+TSLA.US,D,20221222,000000,136,136.63,122.26,125.35,210090250,0
+TSLA.US,D,20221223,000000,126.37,128.6173,121.02,123.15,166989688,0
+TSLA.US,D,20221227,000000,117.495,119.67,108.76,109.1,208643444,0
+TSLA.US,D,20221228,000000,110.35,116.27,108.24,112.71,221070537,0
+TSLA.US,D,20221229,000000,120.385,123.57,117.495,121.82,221923313,0
+TSLA.US,D,20221230,000000,119.95,124.48,119.75,123.18,157777339,0
+TSLA.US,D,20230103,000000,118.47,118.8,104.64,108.1,231402818,0
+TSLA.US,D,20230104,000000,109.11,114.59,107.52,113.64,180388976,0
+TSLA.US,D,20230105,000000,110.51,111.75,107.1601,110.34,157986324,0
+TSLA.US,D,20230106,000000,103,114.39,101.81,113.06,220911051,0
+TSLA.US,D,20230109,000000,118.96,123.52,117.11,119.77,190283951,0
+TSLA.US,D,20230110,000000,121.07,122.76,114.92,118.85,167642485,0
+TSLA.US,D,20230111,000000,122.09,125.95,120.51,123.22,183810771,0
+TSLA.US,D,20230112,000000,122.56,124.1311,117,123.56,169400913,0
+TSLA.US,D,20230113,000000,116.55,122.63,115.6,122.4,180714119,0
+TSLA.US,D,20230117,000000,125.695,131.7,125.02,131.49,186476985,0
+TSLA.US,D,20230118,000000,136.555,136.68,127.01,128.78,195680318,0
+TSLA.US,D,20230119,000000,127.26,129.99,124.3082,127.17,170291880,0
+TSLA.US,D,20230120,000000,128.68,133.51,127.3466,133.42,138858136,0
+TSLA.US,D,20230123,000000,135.87,145.3793,134.27,143.75,203119211,0
+TSLA.US,D,20230124,000000,143,146.5,141.1,143.89,158699056,0
+TSLA.US,D,20230125,000000,141.905,146.41,138.07,144.43,192734347,0
+TSLA.US,D,20230126,000000,159.965,161.42,154.76,160.27,234815090,0
+TSLA.US,D,20230127,000000,162.43,180.68,161.17,177.9,306590613,0
+TSLA.US,D,20230130,000000,178.05,179.77,166.5,166.66,230878807,0
+TSLA.US,D,20230131,000000,164.57,174.3,162.78,173.22,196813541,0
+TSLA.US,D,20230201,000000,173.89,183.805,169.93,181.41,213806323,0
+TSLA.US,D,20230202,000000,187.325,196.7501,182.61,188.27,217448287,0
+TSLA.US,D,20230203,000000,183.95,199,183.69,189.98,232662023,0
+TSLA.US,D,20230206,000000,193.01,198.17,189.92,194.76,186188131,0
+TSLA.US,D,20230207,000000,196.43,197.5,189.55,196.81,186010325,0
+TSLA.US,D,20230208,000000,196.1,203,194.31,201.29,180673644,0
+TSLA.US,D,20230209,000000,207.775,214,204.77,207.32,215431442,0
+TSLA.US,D,20230210,000000,202.225,206.2,192.89,196.89,204754129,0
+TSLA.US,D,20230213,000000,194.415,196.3,187.61,194.64,172475452,0
+TSLA.US,D,20230214,000000,191.94,209.82,189.44,209.25,216455708,0
+TSLA.US,D,20230215,000000,211.755,214.66,206.11,214.24,182108581,0
+TSLA.US,D,20230216,000000,210.78,217.65,201.84,202.04,229586538,0
+TSLA.US,D,20230217,000000,199.985,208.44,197.5,208.31,213738549,0
+TSLA.US,D,20230221,000000,204.99,209.71,197.22,197.37,180018588,0
+TSLA.US,D,20230222,000000,197.93,201.99,191.78,200.86,191828457,0
+TSLA.US,D,20230223,000000,203.91,205.14,196.33,202.07,146359950,0
+TSLA.US,D,20230224,000000,196.325,197.6695,192.8,196.88,142228105,0
+TSLA.US,D,20230227,000000,202.03,209.42,201.26,207.63,161028315,0
+TSLA.US,D,20230228,000000,210.59,211.23,203.75,205.71,153144912,0
+TSLA.US,D,20230301,000000,206.21,207.2,198.52,202.77,156852790,0
+TSLA.US,D,20230302,000000,186.74,193.7499,186.01,190.9,181979154,0
+TSLA.US,D,20230303,000000,194.795,200.48,192.88,197.79,154193277,0
+TSLA.US,D,20230306,000000,198.54,198.6,192.3,193.81,128100106,0
+TSLA.US,D,20230307,000000,191.38,194.2,186.1,187.71,148125790,0
+TSLA.US,D,20230308,000000,185.04,186.5,180,182,151897763,0
+TSLA.US,D,20230309,000000,180.25,185.18,172.5124,172.92,170023794,0
+TSLA.US,D,20230310,000000,175.13,178.29,168.44,173.44,191488872,0
+TSLA.US,D,20230313,000000,167.455,177.35,163.91,174.48,167790256,0
+TSLA.US,D,20230314,000000,177.31,183.8,177.1401,183.26,143717897,0
+TSLA.US,D,20230315,000000,180.8,182.34,176.03,180.45,145995583,0
+TSLA.US,D,20230316,000000,180.365,185.81,178.84,184.13,121374453,0
+TSLA.US,D,20230317,000000,184.515,186.2199,177.33,180.13,133197140,0
+TSLA.US,D,20230320,000000,178.08,186.44,176.35,183.25,129684359,0
+TSLA.US,D,20230321,000000,188.28,198,188.04,197.58,153391444,0
+TSLA.US,D,20230322,000000,199.3,200.66,190.95,191.15,150376373,0
+TSLA.US,D,20230323,000000,195.26,199.31,188.65,192.22,144193876,0
+TSLA.US,D,20230324,000000,191.65,192.36,187.15,190.41,116531584,0
+TSLA.US,D,20230327,000000,194.415,197.39,189.94,191.81,120851587,0
+TSLA.US,D,20230328,000000,192,192.35,185.43,189.19,98654635,0
+TSLA.US,D,20230329,000000,193.13,195.29,189.44,193.88,123660026,0
+TSLA.US,D,20230330,000000,195.58,197.33,194.42,195.28,110252238,0
+TSLA.US,D,20230331,000000,197.53,207.79,197.2,207.46,170222118,0
+TSLA.US,D,20230403,000000,199.91,202.6897,192.2,194.77,169545900,0
+TSLA.US,D,20230404,000000,197.32,198.7446,190.32,192.58,126463845,0
+TSLA.US,D,20230405,000000,190.515,190.68,183.76,185.52,133882493,0
+TSLA.US,D,20230406,000000,183.08,186.39,179.74,185.06,123857932,0
+TSLA.US,D,20230410,000000,179.94,185.1,176.11,184.51,142154637,0
+TSLA.US,D,20230411,000000,186.69,189.19,185.6475,186.79,115770892,0
+TSLA.US,D,20230412,000000,190.74,191.5846,180.31,180.54,150256278,0
+TSLA.US,D,20230413,000000,182.955,186.5,180.94,185.9,112932985,0
+TSLA.US,D,20230414,000000,183.95,186.28,182.01,185,96438664,0
+TSLA.US,D,20230417,000000,186.32,189.69,182.69,187.04,116662189,0
+TSLA.US,D,20230418,000000,187.15,187.69,183.5775,184.31,92067016,0
+TSLA.US,D,20230419,000000,179.1,183.5,177.65,180.59,125732687,0
+TSLA.US,D,20230420,000000,166.165,169.7,160.56,162.99,210970819,0
+TSLA.US,D,20230421,000000,164.8,166,161.3208,165.08,123538954,0
+TSLA.US,D,20230424,000000,164.65,165.65,158.61,162.55,140006559,0
+TSLA.US,D,20230425,000000,159.82,163.47,158.75,160.67,121999312,0
+TSLA.US,D,20230426,000000,160.29,160.67,153.14,153.75,153364142,0
+TSLA.US,D,20230427,000000,152.64,160.48,152.37,160.19,127015177,0
+TSLA.US,D,20230428,000000,160.9,165,157.32,164.31,122515812,0
+TSLA.US,D,20230501,000000,163.17,163.28,158.83,161.83,109015048,0
+TSLA.US,D,20230502,000000,161.88,165.49,158.93,160.31,128259744,0
+TSLA.US,D,20230503,000000,160.01,165,159.91,160.61,119727972,0
+TSLA.US,D,20230504,000000,162.71,162.95,159.65,161.2,95108492,0
+TSLA.US,D,20230505,000000,163.97,170.7899,163.51,170.06,107607259,0
+TSLA.US,D,20230508,000000,173.72,173.8,169.19,171.79,112249449,0
+TSLA.US,D,20230509,000000,168.95,169.82,166.56,169.15,88965043,0
+TSLA.US,D,20230510,000000,172.55,174.43,166.68,168.54,119840693,0
+TSLA.US,D,20230511,000000,168.7,173.57,166.79,172.08,103889930,0
+TSLA.US,D,20230512,000000,176.07,177.38,167.23,167.98,157849625,0
+TSLA.US,D,20230515,000000,167.655,169.76,164.5499,166.35,105592510,0
+TSLA.US,D,20230516,000000,165.65,169.5184,164.35,166.52,98288792,0
+TSLA.US,D,20230517,000000,168.41,174.5,167.185,173.86,125473558,0
+TSLA.US,D,20230518,000000,174.22,177.06,172.45,176.89,109520332,0
+TSLA.US,D,20230519,000000,177.17,181.95,176.31,180.14,136196668,0
+TSLA.US,D,20230522,000000,180.7,189.32,180.11,188.87,132001430,0
+TSLA.US,D,20230523,000000,186.2,192.96,185.26,185.77,156952130,0
+TSLA.US,D,20230524,000000,182.23,184.22,178.22,182.9,137605054,0
+TSLA.US,D,20230525,000000,186.54,186.78,180.58,184.47,96870719,0
+TSLA.US,D,20230526,000000,184.62,198.6,184.53,193.17,162061496,0
+TSLA.US,D,20230530,000000,200.1,204.48,197.53,201.16,128818746,0
+TSLA.US,D,20230531,000000,199.78,203.95,195.12,203.93,150711736,0
+TSLA.US,D,20230601,000000,202.59,209.8,199.37,207.52,148029931,0
+TSLA.US,D,20230602,000000,210.15,217.25,209.752,213.97,164398372,0
+TSLA.US,D,20230605,000000,217.8,221.29,214.52,217.61,151143052,0
+TSLA.US,D,20230606,000000,216.14,221.91,212.53,221.31,146911576,0
+TSLA.US,D,20230607,000000,228,230.8296,223.2,224.57,185710777,0
+TSLA.US,D,20230608,000000,224.22,235.23,223.01,234.86,164489739,0
+TSLA.US,D,20230609,000000,249.07,252.42,242.02,244.4,200242371,0
+TSLA.US,D,20230612,000000,247.94,250.97,244.59,249.83,150740523,0
+TSLA.US,D,20230613,000000,253.51,259.68,251.34,258.71,162384343,0
+TSLA.US,D,20230614,000000,260.17,261.57,250.5,256.79,170575536,0
+TSLA.US,D,20230615,000000,248.4,258.95,247.29,255.9,160171238,0
+TSLA.US,D,20230616,000000,258.92,263.6,257.2091,260.54,167915649,0
+TSLA.US,D,20230620,000000,261.5,274.75,261.12,274.45,165611217,0
+TSLA.US,D,20230621,000000,275.13,276.99,257.78,259.46,211797109,0
+TSLA.US,D,20230622,000000,250.77,265,248.25,264.61,166875944,0
+TSLA.US,D,20230623,000000,259.29,262.45,252.8,256.6,177460803,0
+TSLA.US,D,20230626,000000,254.2799,258.37,240.7,241.05,179990552,0
+TSLA.US,D,20230627,000000,243.24,250.3899,240.85,250.21,164968214,0
+TSLA.US,D,20230628,000000,249.7,259.88,248.89,256.24,159770797,0
+TSLA.US,D,20230629,000000,258.03,260.74,253.61,257.5,131283360,0
+TSLA.US,D,20230630,000000,260.6,264.45,259.89,261.77,112620784,0
+TSLA.US,D,20230703,000000,276.49,284.25,275.11,279.82,119685891,0
+TSLA.US,D,20230705,000000,278.82,283.85,277.6,282.48,131530862,0
+TSLA.US,D,20230706,000000,278.09,279.97,272.88,276.54,120707419,0
+TSLA.US,D,20230707,000000,278.43,280.78,273.77,274.43,113879174,0
+TSLA.US,D,20230710,000000,276.47,277.52,265.1,269.61,119425405,0
+TSLA.US,D,20230711,000000,268.65,270.9,266.37,269.79,91972358,0
+TSLA.US,D,20230712,000000,276.325,276.52,271.46,271.99,95672139,0
+TSLA.US,D,20230713,000000,274.59,279.45,270.6,277.9,112681458,0
+TSLA.US,D,20230714,000000,277.01,285.3,276.31,281.38,120062369,0
+TSLA.US,D,20230717,000000,286.625,292.23,283.57,290.38,131569593,0
+TSLA.US,D,20230718,000000,290.15,295.26,286.01,293.34,112434713,0
+TSLA.US,D,20230719,000000,296.04,299.29,289.5201,291.26,142355353,0
+TSLA.US,D,20230720,000000,279.56,280.93,261.2,262.9,175158273,0
+TSLA.US,D,20230721,000000,268,268,255.8,260.02,161796073,0
+TSLA.US,D,20230724,000000,255.85,269.85,254.12,269.06,137005037,0
+TSLA.US,D,20230725,000000,272.38,272.9,265,265.28,112757327,0
+TSLA.US,D,20230726,000000,263.25,268.04,261.75,264.35,95856177,0
+TSLA.US,D,20230727,000000,268.31,269.13,255.3,255.71,103697263,0
+TSLA.US,D,20230728,000000,259.86,267.25,258.2312,266.44,111446026,0
+TSLA.US,D,20230731,000000,267.48,269.08,263.78,267.43,84582172,0
+TSLA.US,D,20230801,000000,266.26,266.47,260.25,261.07,83645720,0
+TSLA.US,D,20230802,000000,255.57,259.52,250.49,254.11,101752865,0
+TSLA.US,D,20230803,000000,252.04,260.49,252,259.32,97829545,0
+TSLA.US,D,20230804,000000,260.97,264.77,253.11,253.86,99539907,0
+TSLA.US,D,20230807,000000,251.45,253.6511,242.76,251.45,111097943,0
+TSLA.US,D,20230808,000000,247.45,250.92,245.01,249.7,96642183,0
+TSLA.US,D,20230809,000000,250.87,251.1,241.9,242.19,101596324,0
+TSLA.US,D,20230810,000000,245.4,251.8,243,245.34,109498608,0
+TSLA.US,D,20230811,000000,241.77,243.79,238.02,242.65,99038642,0
+TSLA.US,D,20230814,000000,235.7,240.66,233.75,239.76,98595331,0
+TSLA.US,D,20230815,000000,238.73,240.5,232.61,232.96,88197599,0
+TSLA.US,D,20230816,000000,228.02,233.97,225.38,225.6,112484520,0
+TSLA.US,D,20230817,000000,226.06,226.74,218.83,219.22,120718417,0
+TSLA.US,D,20230818,000000,214.12,217.58,212.36,215.49,136276584,0
+TSLA.US,D,20230821,000000,221.5512,232.1343,220.58,231.28,135702671,0
+TSLA.US,D,20230822,000000,240.25,240.82,229.55,233.19,130597886,0
+TSLA.US,D,20230823,000000,229.34,238.98,229.29,236.86,101077635,0
+TSLA.US,D,20230824,000000,238.66,238.92,228.1801,230.04,99777432,0
+TSLA.US,D,20230825,000000,231.31,239,230.35,238.59,106612231,0
+TSLA.US,D,20230828,000000,242.58,244.38,235.35,238.82,107673727,0
+TSLA.US,D,20230829,000000,238.58,257.48,237.77,257.18,134047603,0
+TSLA.US,D,20230830,000000,254.2,260.51,250.59,256.9,121988437,0
+TSLA.US,D,20230831,000000,255.98,261.18,255.05,258.08,108861698,0
+TSLA.US,D,20230901,000000,257.26,259.0794,242.01,245.01,132541640,0
+TSLA.US,D,20230905,000000,245,258,244.86,256.49,129469565,0
+TSLA.US,D,20230906,000000,255.135,255.39,245.06,251.92,116959759,0
+TSLA.US,D,20230907,000000,245.07,252.81,243.265,251.49,115312886,0
+TSLA.US,D,20230908,000000,251.22,256.52,246.67,248.5,118559635,0
+TSLA.US,D,20230911,000000,264.27,274.85,260.61,273.58,174667852,0
+TSLA.US,D,20230912,000000,270.76,278.39,266.6,267.48,135999866,0
+TSLA.US,D,20230913,000000,270.07,274.98,268.1,271.3,111673737,0
+TSLA.US,D,20230914,000000,271.32,276.7094,270.42,276.04,107709842,0
+TSLA.US,D,20230915,000000,277.55,278.98,271,274.39,133692313,0
+TSLA.US,D,20230918,000000,271.16,271.44,263.7601,265.28,101543305,0
+TSLA.US,D,20230919,000000,264.35,267.85,261.2,266.5,103704040,0
+TSLA.US,D,20230920,000000,267.04,273.93,262.4606,262.59,122514643,0
+TSLA.US,D,20230921,000000,257.85,260.86,254.21,255.7,119951516,0
+TSLA.US,D,20230922,000000,257.4,257.7888,244.48,244.88,127524083,0
+TSLA.US,D,20230925,000000,243.38,247.1,238.31,246.99,104636557,0
+TSLA.US,D,20230926,000000,242.98,249.55,241.6601,244.12,101993631,0
+TSLA.US,D,20230927,000000,244.262,245.33,234.58,240.5,136597184,0
+TSLA.US,D,20230928,000000,240.02,247.55,238.65,246.38,117058870,0
+TSLA.US,D,20230929,000000,250,254.77,246.35,250.22,128522729,0
+TSLA.US,D,20231002,000000,244.81,254.2799,242.62,251.6,123810402,0
+TSLA.US,D,20231003,000000,248.61,250.02,244.45,246.53,101985305,0
+TSLA.US,D,20231004,000000,248.14,261.86,247.6,261.16,129721567,0
+TSLA.US,D,20231005,000000,260,263.6,256.25,260.05,119159214,0
+TSLA.US,D,20231006,000000,253.98,261.65,250.65,260.53,118121812,0
+TSLA.US,D,20231009,000000,255.31,261.36,252.05,259.67,101377947,0
+TSLA.US,D,20231010,000000,257.75,268.94,257.65,263.62,122656030,0
+TSLA.US,D,20231011,000000,266.2,268.6,260.9,262.99,103706266,0
+TSLA.US,D,20231012,000000,262.92,265.41,256.6307,258.87,111508114,0
+TSLA.US,D,20231013,000000,258.9,259.6,250.22,251.12,102296786,0
+TSLA.US,D,20231016,000000,250.05,255.3999,248.48,253.92,88917176,0
+TSLA.US,D,20231017,000000,250.1,257.183,247.08,254.85,93562909,0
+TSLA.US,D,20231018,000000,252.7,254.63,242.08,242.68,125147846,0
+TSLA.US,D,20231019,000000,225.95,230.61,216.78,220.11,170772713,0
+TSLA.US,D,20231020,000000,217.01,218.8606,210.42,211.99,138010095,0
+TSLA.US,D,20231023,000000,210,216.98,202.51,212.08,150683368,0
+TSLA.US,D,20231024,000000,216.5,222.05,214.11,216.52,118231113,0
+TSLA.US,D,20231025,000000,215.88,220.1,212.2,212.42,107065087,0
+TSLA.US,D,20231026,000000,211.32,214.8,204.88,205.76,115112635,0
+TSLA.US,D,20231027,000000,210.6,212.41,205.77,207.3,94881173,0
+TSLA.US,D,20231030,000000,209.28,210.88,194.67,197.36,136448167,0
+TSLA.US,D,20231031,000000,196.12,202.8,194.07,200.84,118068273,0
+TSLA.US,D,20231101,000000,204.04,205.99,197.85,205.66,121661656,0
+TSLA.US,D,20231102,000000,212.97,219.2,211.45,218.51,125987621,0
+TSLA.US,D,20231103,000000,221.15,226.3701,218.4,219.96,119534790,0
+TSLA.US,D,20231106,000000,223.98,226.32,215,219.27,117335820,0
+TSLA.US,D,20231107,000000,219.98,223.12,215.72,222.18,116900130,0
+TSLA.US,D,20231108,000000,223.15,224.15,217.64,222.11,106584841,0
+TSLA.US,D,20231109,000000,219.75,220.8,206.68,209.98,142110454,0
+TSLA.US,D,20231110,000000,210.03,215.38,205.69,214.65,131310128,0
+TSLA.US,D,20231113,000000,215.6,225.4,211.6101,223.71,140447569,0
+TSLA.US,D,20231114,000000,235.03,238.135,230.72,237.41,149771642,0
+TSLA.US,D,20231115,000000,239.29,246.7,236.45,242.84,150353975,0
+TSLA.US,D,20231116,000000,239.49,240.88,230.96,233.59,136816819,0
+TSLA.US,D,20231117,000000,232,237.39,226.54,234.3,142766234,0
+TSLA.US,D,20231120,000000,234.04,237.1,231.02,235.6,116562402,0
+TSLA.US,D,20231121,000000,235.04,243.62,233.34,241.2,122288000,0
+TSLA.US,D,20231122,000000,242.04,244.01,231.4,234.21,118117078,0
+TSLA.US,D,20231124,000000,233.75,238.75,232.33,235.45,65125203,0
+TSLA.US,D,20231127,000000,236.89,238.33,232.1,236.08,112031763,0
+TSLA.US,D,20231128,000000,236.68,247,234.01,246.72,148549913,0
+TSLA.US,D,20231129,000000,249.21,252.75,242.76,244.14,135401335,0
+TSLA.US,D,20231130,000000,245.14,245.22,236.91,240.08,132353196,0
+TSLA.US,D,20231201,000000,233.14,240.19,231.9,238.83,121331709,0
+TSLA.US,D,20231204,000000,235.75,239.3733,233.2902,235.58,104099817,0
+TSLA.US,D,20231205,000000,233.87,246.66,233.7,238.72,137971115,0
+TSLA.US,D,20231206,000000,242.92,246.57,239.1709,239.37,126436179,0
+TSLA.US,D,20231207,000000,241.55,244.08,236.98,242.64,107142262,0
+TSLA.US,D,20231208,000000,240.27,245.27,239.2701,243.84,103126829,0
+TSLA.US,D,20231211,000000,242.74,243.441,237.45,239.74,97913888,0
+TSLA.US,D,20231212,000000,238.55,238.99,233.87,237.01,95328313,0
+TSLA.US,D,20231213,000000,234.19,240.3,228.2,239.29,146286348,0
+TSLA.US,D,20231214,000000,241.22,253.88,240.79,251.05,160829239,0
+TSLA.US,D,20231215,000000,251.21,254.13,248.3,253.5,135932762,0
+TSLA.US,D,20231218,000000,253.78,258.74,251.36,252.08,116416490,0
+TSLA.US,D,20231219,000000,253.48,258.3399,253.01,257.22,106737369,0
+TSLA.US,D,20231220,000000,256.41,259.84,247,247.14,125096987,0
+TSLA.US,D,20231221,000000,251.9,254.7999,248.55,254.5,109594227,0
+TSLA.US,D,20231222,000000,256.76,258.22,251.37,252.54,93370094,0
+TSLA.US,D,20231226,000000,254.49,257.97,252.91,256.61,86892382,0
+TSLA.US,D,20231227,000000,258.35,263.34,257.52,261.44,106494359,0
+TSLA.US,D,20231228,000000,263.66,265.13,252.71,253.18,113619943,0
+TSLA.US,D,20231229,000000,255.1,255.19,247.43,248.48,100891578,0
+TSLA.US,D,20240102,000000,250.08,251.25,244.41,248.42,104654163,0
+TSLA.US,D,20240103,000000,244.98,245.68,236.32,238.45,121082599,0
+TSLA.US,D,20240104,000000,239.25,242.7,237.73,237.93,102629283,0
+TSLA.US,D,20240105,000000,236.86,240.1196,234.9001,237.49,92488939,0
+TSLA.US,D,20240108,000000,236.14,241.25,235.3,240.45,85166580,0
+TSLA.US,D,20240109,000000,238.11,238.9646,232.04,234.96,96705664,0
+TSLA.US,D,20240110,000000,235.1,235.5,231.29,233.94,91628502,0
+TSLA.US,D,20240111,000000,230.57,230.93,225.37,227.22,105873612,0
+TSLA.US,D,20240112,000000,220.08,225.34,217.1501,218.89,123043812,0
+TSLA.US,D,20240116,000000,215.1,223.49,212.18,219.91,115355046,0
+TSLA.US,D,20240117,000000,214.86,215.67,212.01,215.55,103164400,0
+TSLA.US,D,20240118,000000,216.88,217.45,208.74,211.88,108595431,0
+TSLA.US,D,20240119,000000,209.99,213.19,207.56,212.19,102260343,0
+TSLA.US,D,20240122,000000,212.26,217.8,206.27,208.8,117952527,0
+TSLA.US,D,20240123,000000,211.3,215.65,207.7516,209.14,106605946,0
+TSLA.US,D,20240124,000000,211.88,212.73,206.77,207.83,123369932,0
+TSLA.US,D,20240125,000000,189.7,193,180.06,182.63,198076787,0
+TSLA.US,D,20240126,000000,185.5,186.78,182.1,183.25,107343231,0
+TSLA.US,D,20240129,000000,185.63,191.48,183.67,190.93,125013148,0
+TSLA.US,D,20240130,000000,195.33,196.3593,190.61,191.59,109982327,0
+TSLA.US,D,20240131,000000,186.995,193.97,185.8459,187.29,103221430,0
+TSLA.US,D,20240201,000000,188.5,189.88,184.28,188.86,91843275,0
+TSLA.US,D,20240202,000000,185.04,188.69,182,187.91,110612672,0
+TSLA.US,D,20240205,000000,184.26,184.68,175.01,181.06,134294447,0
+TSLA.US,D,20240206,000000,177.21,186.49,177.11,185.1,122675954,0
+TSLA.US,D,20240207,000000,188.18,189.79,182.68,187.58,111535217,0
+TSLA.US,D,20240208,000000,189,191.6171,185.58,189.56,83034043,0
+TSLA.US,D,20240209,000000,190.18,194.12,189.48,193.57,84476347,0
+TSLA.US,D,20240212,000000,192.11,194.73,187.28,188.13,95498597,0
+TSLA.US,D,20240213,000000,183.99,187.26,182.1087,184.02,86759478,0
+TSLA.US,D,20240214,000000,185.3,188.89,183.35,188.71,81202987,0
+TSLA.US,D,20240215,000000,189.16,200.88,188.8595,200.45,120831762,0
+TSLA.US,D,20240216,000000,202.06,203.17,197.4,199.95,111346705,0
+TSLA.US,D,20240220,000000,196.13,198.6,189.13,193.76,104545762,0
+TSLA.US,D,20240221,000000,193.36,199.44,191.95,194.77,103844008,0
+TSLA.US,D,20240222,000000,194,198.32,191.36,197.41,92739461,0
+TSLA.US,D,20240223,000000,195.31,197.57,191.5,191.97,78841917,0
+TSLA.US,D,20240226,000000,192.29,201.78,192,199.4,111747116,0
+TSLA.US,D,20240227,000000,204.04,205.6,198.26,199.73,108645412,0
+TSLA.US,D,20240228,000000,200.42,205.3,198.44,202.04,99806173,0
+TSLA.US,D,20240229,000000,204.18,205.28,198.4463,201.88,85906974,0
+TSLA.US,D,20240301,000000,200.52,204.52,198.5,202.64,82243119,0
+TSLA.US,D,20240304,000000,198.73,199.75,186.72,188.14,134334869,0
+TSLA.US,D,20240305,000000,183.05,184.59,177.57,180.74,119660758,0
+TSLA.US,D,20240306,000000,179.99,181.576,173.7,176.54,107920944,0
+TSLA.US,D,20240307,000000,174.35,180.04,173.7,178.65,102129004,0
+TSLA.US,D,20240308,000000,181.5,182.73,174.7,175.34,85544644,0
+TSLA.US,D,20240311,000000,175.445,182.87,174.8,177.77,85391528,0
+TSLA.US,D,20240312,000000,177.77,179.43,172.4101,177.54,87391684,0
+TSLA.US,D,20240313,000000,173.05,176.05,169.15,169.48,106524518,0
+TSLA.US,D,20240314,000000,167.77,171.17,160.51,162.5,126325696,0
+TSLA.US,D,20240315,000000,163.16,165.1845,160.76,163.57,97146832,0
+TSLA.US,D,20240318,000000,170.02,174.72,165.9,173.8,108214358,0
+TSLA.US,D,20240319,000000,172.36,172.82,167.42,171.32,77271428,0
+TSLA.US,D,20240320,000000,173,176.25,170.82,175.66,83846726,0
+TSLA.US,D,20240321,000000,176.39,178.18,171.8,172.82,73178014,0
+TSLA.US,D,20240322,000000,166.69,171.2,166.3,170.83,75580637,0
+TSLA.US,D,20240325,000000,168.76,175.24,168.73,172.63,74228615,0
+TSLA.US,D,20240326,000000,178.58,184.25,177.38,177.67,113186227,0
+TSLA.US,D,20240327,000000,181.41,181.91,176,179.83,81804043,0
+TSLA.US,D,20240328,000000,177.45,179.57,175.3,175.79,77654838,0
+TSLA.US,D,20240401,000000,176.17,176.75,170.21,175.22,81562127,0
+TSLA.US,D,20240402,000000,164.75,167.69,163.43,166.63,116650594,0
+TSLA.US,D,20240403,000000,164.02,168.82,163.28,168.38,82950141,0
+TSLA.US,D,20240404,000000,170.07,177.19,168.01,171.11,123161960,0
+TSLA.US,D,20240405,000000,169.08,170.86,160.51,164.9,143157603,0
+TSLA.US,D,20240408,000000,169.34,174.5,167.79,172.98,104423320,0
+TSLA.US,D,20240409,000000,172.91,179.22,171.92,176.88,103232675,0
+TSLA.US,D,20240410,000000,173.04,174.93,170.01,171.76,84532407,0
+TSLA.US,D,20240411,000000,172.55,175.88,168.51,174.6,94515987,0
+TSLA.US,D,20240412,000000,172.34,173.8099,170.3644,171.05,64722669,0
+TSLA.US,D,20240415,000000,170.24,170.69,161.38,161.48,100245310,0
+TSLA.US,D,20240416,000000,156.742,158.19,153.75,157.11,96999956,0
+TSLA.US,D,20240417,000000,157.64,158.33,153.78,155.45,82439718,0
+TSLA.US,D,20240418,000000,151.25,152.2,148.7,149.93,96098830,0
+TSLA.US,D,20240419,000000,148.97,150.94,146.22,147.0101,86868117,0
+TSLA.US,D,20240422,000000,140.56,144.44,138.8025,142.05,107097564,0
+TSLA.US,D,20240423,000000,143.33,147.26,141.11,144.68,124545104,0
+TSLA.US,D,20240424,000000,162.84,167.97,157.51,162.13,181178020,0
+TSLA.US,D,20240425,000000,158.96,170.88,158.36,170.18,126427521,0
+TSLA.US,D,20240426,000000,168.85,172.12,166.37,168.29,109815725,0
+TSLA.US,D,20240429,000000,188.42,198.87,184.54,194.05,243869678,0
+TSLA.US,D,20240430,000000,186.98,190.95,182.8401,183.28,127031787,0
+TSLA.US,D,20240501,000000,182,185.86,179.01,179.99,92829719,0
+TSLA.US,D,20240502,000000,182.86,184.6,176.02,180.01,89148041,0
+TSLA.US,D,20240503,000000,182.1,184.78,178.42,181.19,75491539,0
+TSLA.US,D,20240506,000000,183.8,187.56,182.2,184.76,84390253,0
+TSLA.US,D,20240507,000000,182.4,183.26,177.4,177.81,75045854,0
+TSLA.US,D,20240508,000000,171.59,176.06,170.15,174.72,79969488,0
+TSLA.US,D,20240509,000000,175.01,175.62,171.37,171.97,65950292,0
+TSLA.US,D,20240510,000000,173.05,173.0599,167.75,168.47,72627178,0
+TSLA.US,D,20240513,000000,170,175.4,169,171.89,67018903,0
+TSLA.US,D,20240514,000000,174.4959,179.49,174.07,177.55,86407422,0
+TSLA.US,D,20240515,000000,179.9,180,173.11,173.99,79662993,0
+TSLA.US,D,20240516,000000,174.1,175.79,171.43,174.84,59812220,0
+TSLA.US,D,20240517,000000,173.55,179.63,172.75,177.46,77445845,0
+TSLA.US,D,20240520,000000,177.56,177.754,173.52,174.95,61727425,0
+TSLA.US,D,20240521,000000,175.51,186.875,174.71,186.6,115266512,0
+TSLA.US,D,20240522,000000,182.85,183.8,178.12,180.11,88313477,0
+TSLA.US,D,20240523,000000,181.8,181.9,173.26,173.74,71975496,0
+TSLA.US,D,20240524,000000,174.835,180.08,173.73,179.24,65584478,0
+TSLA.US,D,20240528,000000,176.4,178.25,173.16,176.75,59736620,0
+TSLA.US,D,20240529,000000,174.19,178.15,173.93,176.19,54782649,0
+TSLA.US,D,20240530,000000,178.575,182.67,175.38,178.79,77784755,0
+TSLA.US,D,20240531,000000,178.5,180.32,173.82,178.08,67314602,0
+TSLA.US,D,20240603,000000,178.13,182.6389,174.49,176.29,68568920,0
+TSLA.US,D,20240604,000000,174.775,177.755,174,174.77,60056340,0
+TSLA.US,D,20240605,000000,175.35,176.15,172.13,175,57953756,0
+TSLA.US,D,20240606,000000,174.6,179.73,172.73,177.94,69887024,0
+TSLA.US,D,20240607,000000,176.13,179.35,175.58,177.48,56244932,0
+TSLA.US,D,20240610,000000,176.06,178.57,173.17,173.79,50869682,0
+TSLA.US,D,20240611,000000,173.92,174.75,167.41,170.66,64761928,0
+TSLA.US,D,20240612,000000,171.12,180.55,169.8,177.29,90389446,0
+TSLA.US,D,20240613,000000,188.39,191.08,181.23,182.47,118984122,0
+TSLA.US,D,20240614,000000,185.8,186,176.92,178.01,82038194,0
+TSLA.US,D,20240617,000000,177.92,188.81,177,187.44,109786083,0
+TSLA.US,D,20240618,000000,186.56,187.2,182.37,184.86,68982265,0
+TSLA.US,D,20240620,000000,184.68,185.21,179.66,181.57,55893139,0
+TSLA.US,D,20240621,000000,182.3,183.95,180.69,183.01,63029482,0
+TSLA.US,D,20240624,000000,184.97,188.8,182.55,182.58,61992070,0
+TSLA.US,D,20240625,000000,184.4,187.97,182.01,187.35,63678265,0
+TSLA.US,D,20240626,000000,186.54,197.755,186.36,196.37,95737066,0
+TSLA.US,D,20240627,000000,195.17,198.72,194.05,197.42,72746521,0
+TSLA.US,D,20240628,000000,199.55,203.2,195.26,197.88,95438068,0
+TSLA.US,D,20240701,000000,201.02,213.23,200.85,209.86,135691395,0
+TSLA.US,D,20240702,000000,218.89,231.3,218.06,231.26,205047920,0
+TSLA.US,D,20240703,000000,234.56,248.35,234.25,246.39,166561471,0
+TSLA.US,D,20240705,000000,249.81,252.37,242.4601,251.52,154501152,0
+TSLA.US,D,20240708,000000,247.71,259.439,244.57,252.94,157219580,0
+TSLA.US,D,20240709,000000,251,265.61,250.3,262.33,160742516,0
+TSLA.US,D,20240710,000000,262.8,267.59,257.86,263.26,128519430,0
+TSLA.US,D,20240711,000000,263.3,271,239.65,241.03,221707273,0
+TSLA.US,D,20240712,000000,235.8,251.84,233.0912,248.23,155955773,0
+TSLA.US,D,20240715,000000,255.97,265.6,251.73,252.64,146912920,0
+TSLA.US,D,20240716,000000,255.31,258.62,245.8001,256.56,126332470,0
+TSLA.US,D,20240717,000000,252.73,258.47,246.182,248.5,115584810,0
+TSLA.US,D,20240718,000000,251.09,257.14,247.2,249.23,110869037,0
+TSLA.US,D,20240719,000000,247.79,249.44,236.83,239.2,87403903,0
+TSLA.US,D,20240722,000000,244.21,253.21,243.75,251.51,101225430,0
+TSLA.US,D,20240723,000000,253.6,255.7594,245.63,246.38,111928192,0
+TSLA.US,D,20240724,000000,225.42,225.99,214.71,215.99,167942939,0
+TSLA.US,D,20240725,000000,216.8,226,216.231,220.25,100636466,0
+TSLA.US,D,20240726,000000,221.19,222.2799,215.33,219.8,94604145,0
+TSLA.US,D,20240729,000000,224.9,234.27,224.7,232.1,129201789,0
+TSLA.US,D,20240730,000000,232.25,232.41,220,222.62,100560334,0
+TSLA.US,D,20240731,000000,227.9,234.68,226.7875,232.07,67497011,0
+TSLA.US,D,20240801,000000,227.69,231.867,214.3328,216.86,83861898,0
+TSLA.US,D,20240802,000000,214.88,216.13,205.78,207.67,82880120,0
+TSLA.US,D,20240805,000000,185.22,203.8799,182,198.88,100308836,0
+TSLA.US,D,20240806,000000,200.75,202.9,192.67,200.64,73783942,0
+TSLA.US,D,20240807,000000,200.77,203.49,191.48,191.76,71159778,0
+TSLA.US,D,20240808,000000,195.7,200.7,192.04,198.84,65033874,0
+TSLA.US,D,20240809,000000,197.05,200.88,195.11,200,58648274,0
+TSLA.US,D,20240812,000000,199.02,199.26,194.67,197.49,64044903,0
+TSLA.US,D,20240813,000000,198.47,208.49,197.06,207.83,76247387,0
+TSLA.US,D,20240814,000000,207.39,208.44,198.75,201.38,70250014,0
+TSLA.US,D,20240815,000000,205.02,215.88,204.82,214.14,89848530,0
+TSLA.US,D,20240816,000000,211.15,219.8,210.8,216.12,88765122,0
+TSLA.US,D,20240819,000000,217.07,222.98,214.09,222.72,76435222,0
+TSLA.US,D,20240820,000000,224.88,228.22,219.56,221.1,74001182,0
+TSLA.US,D,20240821,000000,222.67,224.6594,218.86,223.27,70145964,0
+TSLA.US,D,20240822,000000,223.82,224.8,210.32,210.66,79514482,0
+TSLA.US,D,20240823,000000,214.455,221.48,214.21,220.32,81525207,0
+TSLA.US,D,20240826,000000,218.75,219.09,211.01,213.21,59301187,0
+TSLA.US,D,20240827,000000,213.25,215.66,206.94,209.21,62821390,0
+TSLA.US,D,20240828,000000,209.72,211.84,202.59,205.75,64116350,0
+TSLA.US,D,20240829,000000,209.8,214.89,205.97,206.28,62308818,0
+TSLA.US,D,20240830,000000,208.63,214.5701,207.03,214.11,63370608,0
+TSLA.US,D,20240903,000000,215.26,219.9043,209.64,210.6,76714222,0
+TSLA.US,D,20240904,000000,210.59,222.22,210.57,219.41,80651767,0
+TSLA.US,D,20240905,000000,223.49,235,222.25,230.17,119355013,0
+TSLA.US,D,20240906,000000,232.6,233.6,210.51,210.73,112177004,0
+TSLA.US,D,20240909,000000,216.2,219.87,213.67,216.27,67443518,0
+TSLA.US,D,20240910,000000,220.07,226.4,218.6377,226.17,78891136,0
+TSLA.US,D,20240911,000000,224.55,228.47,216.8003,228.13,83548633,0
+TSLA.US,D,20240912,000000,224.66,231.45,223.83,229.81,72020042,0
+TSLA.US,D,20240913,000000,228,232.67,226.32,230.29,59515114,0
+TSLA.US,D,20240916,000000,229.3,229.96,223.53,226.78,54322995,0
+TSLA.US,D,20240917,000000,229.45,234.57,226.5533,227.87,66761636,0
+TSLA.US,D,20240918,000000,230.09,235.68,226.88,227.2,78010204,0
+TSLA.US,D,20240919,000000,234,244.24,232.13,243.92,102694576,0
+TSLA.US,D,20240920,000000,241.52,243.99,235.92,238.25,99879070,0
+TSLA.US,D,20240923,000000,242.61,250,241.92,250,86927194,0
+TSLA.US,D,20240924,000000,254.08,257.19,249.0501,254.27,88490999,0
+TSLA.US,D,20240925,000000,252.54,257.05,252.28,257.02,65034318,0
+TSLA.US,D,20240926,000000,260.6,261.75,251.53,254.22,67142193,0
+TSLA.US,D,20240927,000000,257.375,260.6999,254.12,260.46,70988067,0
+TSLA.US,D,20240930,000000,259.04,264.86,255.77,261.63,80873381,0
+TSLA.US,D,20241001,000000,262.67,263.98,248.53,258.02,87397613,0
+TSLA.US,D,20241002,000000,247.55,251.1585,241.5,249.02,93983930,0
+TSLA.US,D,20241003,000000,244.48,249.79,237.81,240.66,80729240,0
+TSLA.US,D,20241004,000000,246.69,250.96,244.58,250.08,86726285,0
+TSLA.US,D,20241007,000000,249,249.83,240.7,240.83,68113270,0
+TSLA.US,D,20241008,000000,243.56,246.21,240.56,244.5,56303160,0
+TSLA.US,D,20241009,000000,243.82,247.43,239.51,241.05,66289529,0
+TSLA.US,D,20241010,000000,241.81,242.7899,232.34,238.77,83087063,0
+TSLA.US,D,20241011,000000,220.13,223.34,214.38,217.8,142628874,0
+TSLA.US,D,20241014,000000,220.13,221.91,213.74,219.16,86291923,0
+TSLA.US,D,20241015,000000,220.01,224.26,217.12,219.57,62988787,0
+TSLA.US,D,20241016,000000,221.4,222.8199,218.93,221.33,49632824,0
+TSLA.US,D,20241017,000000,221.59,222.08,217.9,220.89,50791784,0
+TSLA.US,D,20241018,000000,220.71,222.28,219.23,220.7,49611867,0
+TSLA.US,D,20241021,000000,218.9,220.48,215.726,218.85,47328988,0
+TSLA.US,D,20241022,000000,217.31,218.22,215.26,217.97,43268741,0
+TSLA.US,D,20241023,000000,217.125,218.72,212.11,213.65,80938892,0
+TSLA.US,D,20241024,000000,244.68,262.1199,242.65,260.48,204491903,0
+TSLA.US,D,20241025,000000,256.01,269.49,255.32,269.19,161611931,0
+TSLA.US,D,20241028,000000,270,273.536,262.24,262.51,107653603,0
+TSLA.US,D,20241029,000000,264.51,264.98,255.51,259.52,80521751,0
+TSLA.US,D,20241030,000000,258.035,263.35,255.8201,257.55,53993576,0
+TSLA.US,D,20241031,000000,257.99,259.75,249.25,249.85,66575292,0
+TSLA.US,D,20241101,000000,252.043,254,246.63,248.98,57544757,0
+TSLA.US,D,20241104,000000,244.56,248.9,238.88,242.84,68802354,0
+TSLA.US,D,20241105,000000,247.34,255.2799,246.2101,251.44,69282505,0
+TSLA.US,D,20241106,000000,284.67,289.59,275.62,288.53,165228710,0
+TSLA.US,D,20241107,000000,288.89,299.75,285.52,296.91,117309232,0
+TSLA.US,D,20241108,000000,299.14,328.71,297.66,321.22,204782763,0
+TSLA.US,D,20241111,000000,346.3,358.64,336,350,210521625,0
+TSLA.US,D,20241112,000000,342.74,345.84,323.31,328.49,155726016,0
+TSLA.US,D,20241113,000000,335.85,344.5999,322.5,330.24,125405599,0
+TSLA.US,D,20241114,000000,327.69,329.98,310.37,311.18,120726109,0
+TSLA.US,D,20241115,000000,310.57,324.6799,309.22,320.72,114440286,0
+TSLA.US,D,20241118,000000,340.73,348.5499,330.01,338.74,126547455,0
+TSLA.US,D,20241119,000000,335.76,347.3799,332.75,346,88852452,0
+TSLA.US,D,20241120,000000,345,346.5999,334.3,342.03,66340650,0
+TSLA.US,D,20241121,000000,343.81,347.9899,335.28,339.64,58011719,0
+TSLA.US,D,20241122,000000,341.085,361.53,337.7,352.56,89140722,0
+TSLA.US,D,20241125,000000,360.14,361.93,338.2,338.59,95890899,0
+TSLA.US,D,20241126,000000,341,346.96,335.66,338.23,62295857,0
+TSLA.US,D,20241127,000000,341.8,342.55,326.59,332.89,57896439,0
+TSLA.US,D,20241129,000000,336.08,345.45,334.6501,345.16,37167621,0
+TSLA.US,D,20241202,000000,352.38,360,351.1501,357.09,77986478,0
+TSLA.US,D,20241203,000000,351.8,355.69,348.2,351.42,58267196,0
+TSLA.US,D,20241204,000000,353,358.1,348.6,357.93,50810874,0
+TSLA.US,D,20241205,000000,359.87,375.43,359.5,369.49,81403569,0
+TSLA.US,D,20241206,000000,377.42,389.49,370.8,389.22,81455834,0
+TSLA.US,D,20241209,000000,397.61,404.8,378.01,389.79,96359173,0
+TSLA.US,D,20241210,000000,392.68,409.73,390.85,400.99,97563578,0
+TSLA.US,D,20241211,000000,409.7,424.88,402.38,424.77,104287559,0
+TSLA.US,D,20241212,000000,424.84,429.3,415,418.1,87752225,0
+TSLA.US,D,20241213,000000,420,436.3,415.71,436.23,89000158,0
+TSLA.US,D,20241216,000000,441.09,463.19,436.15,463.02,114083811,0
+TSLA.US,D,20241217,000000,475.9,483.99,457.5101,479.86,131222978,0
+TSLA.US,D,20241218,000000,466.495,488.5399,427.01,440.13,149340788,0
+TSLA.US,D,20241219,000000,451.88,456.36,420.02,436.17,118566146,0
+TSLA.US,D,20241220,000000,425.505,447.08,417.64,421.06,132216176,0
+TSLA.US,D,20241223,000000,431,434.51,415.4112,430.6,72698055,0
+TSLA.US,D,20241224,000000,435.9,462.78,435.14,462.28,59551750,0
+TSLA.US,D,20241226,000000,465.16,465.3299,451.02,454.13,76651210,0
+TSLA.US,D,20241227,000000,449.52,450,426.5,431.66,82666821,0
+TSLA.US,D,20241230,000000,419.4,427,415.75,417.41,64941012,0
+TSLA.US,D,20241231,000000,423.79,427.93,402.54,403.84,76825121,0
+TSLA.US,D,20250102,000000,390.1,392.7299,373.04,379.28,109710749,0
+TSLA.US,D,20250103,000000,381.48,411.8799,379.45,410.44,95423329,0
+TSLA.US,D,20250106,000000,423.2,426.43,401.7,411.05,85516534,0
+TSLA.US,D,20250107,000000,405.83,414.33,390,394.36,75699525,0
+TSLA.US,D,20250108,000000,392.95,402.4999,387.4,394.94,73038805,0
+TSLA.US,D,20250110,000000,391.4,399.28,377.29,394.74,62287333,0
+TSLA.US,D,20250113,000000,383.21,403.79,380.07,403.31,67580494,0
+TSLA.US,D,20250114,000000,414.34,422.64,394.54,396.36,84565022,0
+TSLA.US,D,20250115,000000,409.9,429.8,405.661,428.22,81375460,0
+TSLA.US,D,20250116,000000,423.49,424,409.13,413.82,68335151,0
+TSLA.US,D,20250117,000000,421.5,439.74,419.75,426.5,94991429,0
+TSLA.US,D,20250121,000000,432.64,433.2,406.31,424.07,87320894,0
+TSLA.US,D,20250122,000000,416.81,428,414.59,415.11,60963342,0
+TSLA.US,D,20250123,000000,416.06,420.73,408.95,412.38,50690592,0
+TSLA.US,D,20250124,000000,414.45,418.88,405.78,406.58,56427149,0
+TSLA.US,D,20250127,000000,394.8,406.69,389,397.15,58125510,0
+TSLA.US,D,20250128,000000,396.91,400.59,386.5,398.09,48910676,0
+TSLA.US,D,20250129,000000,395.21,398.5899,384.48,389.1,68033648,0
+TSLA.US,D,20250130,000000,410.78,412.5,384.41,400.28,98092879,0
+TSLA.US,D,20250131,000000,401.53,419.99,401.34,404.6,83568219,0
+TSLA.US,D,20250203,000000,386.68,389.17,374.36,383.68,93732122,0
+TSLA.US,D,20250204,000000,382.63,394,381.4,392.21,57072235,0
+TSLA.US,D,20250205,000000,387.51,388.39,375.53,378.17,57614721,0
+TSLA.US,D,20250206,000000,373.03,375.4,363.18,374.32,77918230,0
+TSLA.US,D,20250207,000000,370.19,380.5459,360.34,361.62,70298258,0
+TSLA.US,D,20250210,000000,356.21,362.7,350.51,350.73,77514903,0
+TSLA.US,D,20250211,000000,345.8,349.37,325.1,328.5,118543400,0
+TSLA.US,D,20250212,000000,329.94,346.4,329.12,336.51,105382729,0
+TSLA.US,D,20250213,000000,345,358.69,342.85,355.94,89441519,0
+TSLA.US,D,20250214,000000,360.62,362,347.5,355.84,68277279,0
+TSLA.US,D,20250218,000000,355.01,359.1,350.02,354.11,51631702,0
+TSLA.US,D,20250219,000000,354,367.34,353.67,360.56,67094374,0
+TSLA.US,D,20250220,000000,361.51,362.3,348,354.4,45965354,0
+TSLA.US,D,20250221,000000,353.44,354.98,334.42,337.8,74058648,0
+TSLA.US,D,20250224,000000,338.14,342.3973,324.7,330.4,76052321,0
+TSLA.US,D,20250225,000000,327.025,328.89,297.2512,302.8,134228777,0
+TSLA.US,D,20250226,000000,303.715,309,288.04,290.8,100118276,0
+TSLA.US,D,20250227,000000,291.16,297.23,280.88,281.95,101748197,0
+TSLA.US,D,20250228,000000,279.5,293.88,273.6,292.98,115696968,0
+TSLA.US,D,20250303,000000,300.34,303.94,277.3,284.65,115551414,0
+TSLA.US,D,20250304,000000,270.93,284.35,261.8401,272.04,126706623,0
+TSLA.US,D,20250305,000000,272.92,279.55,267.71,279.1,94042913,0
+TSLA.US,D,20250306,000000,272.06,272.65,260.02,263.45,98451566,0
+TSLA.US,D,20250307,000000,259.32,266.2499,250.73,262.67,102369640,0
+TSLA.US,D,20250310,000000,252.535,253.37,220,222.15,189076948,0
+TSLA.US,D,20250311,000000,225.305,237.0649,217.02,230.58,174896415,0
+TSLA.US,D,20250312,000000,247.22,251.84,241.1,248.09,142215681,0
+TSLA.US,D,20250313,000000,248.125,248.29,232.6,240.68,114813525,0
+TSLA.US,D,20250314,000000,247.31,251.58,240.73,249.98,100242264,0
+TSLA.US,D,20250317,000000,245.055,245.4,232.8,238.01,111900565,0
+TSLA.US,D,20250318,000000,228.155,230.1,222.28,225.31,111477636,0
+TSLA.US,D,20250319,000000,231.61,241.41,229.201,235.86,111993753,0
+TSLA.US,D,20250320,000000,233.345,238,230.0501,236.26,99028270,0
+TSLA.US,D,20250321,000000,234.985,249.52,234.55,248.71,132728684,0
+TSLA.US,D,20250324,000000,258.075,278.64,256.33,278.39,169079865,0
+TSLA.US,D,20250325,000000,283.6,288.2,271.28,288.14,150361538,0
+TSLA.US,D,20250326,000000,282.66,284.9,266.51,272.06,156254441,0
+TSLA.US,D,20250327,000000,272.48,291.85,271.8216,273.13,162572146,0
+TSLA.US,D,20250328,000000,275.575,276.1,260.57,263.55,123809389,0
+TSLA.US,D,20250331,000000,249.31,260.56,243.3601,259.16,134008936,0
+TSLA.US,D,20250401,000000,263.8,277.45,259.25,268.46,146486911,0
+TSLA.US,D,20250402,000000,254.6,284.99,251.27,282.76,212787817,0
+TSLA.US,D,20250403,000000,265.29,276.3,261.51,267.28,136174291,0
+TSLA.US,D,20250404,000000,255.38,261,236,239.43,181229353,0
+TSLA.US,D,20250407,000000,223.78,252,214.25,233.29,183453776,0
+TSLA.US,D,20250408,000000,245,250.44,217.8,221.86,171603472,0
+TSLA.US,D,20250409,000000,224.69,274.69,223.88,272.2,219433373,0
+TSLA.US,D,20250410,000000,260,262.49,239.33,252.4,181722604,0
+TSLA.US,D,20250411,000000,251.84,257.74,241.3629,252.31,128948085,0
+TSLA.US,D,20250414,000000,258.36,261.8,245.93,252.35,100135241,0
+TSLA.US,D,20250415,000000,249.91,258.75,247.54,254.11,79594318,0
+TSLA.US,D,20250416,000000,247.61,251.97,233.89,241.55,112378737,0
+TSLA.US,D,20250417,000000,243.47,244.34,237.6833,241.37,83404775,0
+TSLA.US,D,20250421,000000,230.26,232.21,222.79,227.5,97768007,0
+TSLA.US,D,20250422,000000,230.96,242.79,229.8501,237.97,120858452,0
+TSLA.US,D,20250423,000000,254.86,259.4499,244.43,250.74,150381903,0
+TSLA.US,D,20250424,000000,250.5,259.54,249.2,259.51,94464195,0
+TSLA.US,D,20250425,000000,261.69,286.85,259.63,284.95,167560688,0
+TSLA.US,D,20250428,000000,288.98,294.86,272.42,285.88,151731771,0
+TSLA.US,D,20250429,000000,285.5,293.32,279.4695,292.03,108906553,0
+TSLA.US,D,20250430,000000,279.9,284.45,270.78,282.16,128961057,0
+TSLA.US,D,20250501,000000,280.01,290.8688,279.81,280.52,99658974,0
+TSLA.US,D,20250502,000000,284.9,294.78,279.81,287.21,114454683,0
+TSLA.US,D,20250505,000000,284.57,284.849,274.4,280.26,94618882,0
+TSLA.US,D,20250506,000000,273.105,277.73,271.35,275.35,76715792,0
+TSLA.US,D,20250507,000000,276.88,277.92,271,276.22,71882408,0
+TSLA.US,D,20250508,000000,279.63,289.8,279.41,284.82,97539448,0
+TSLA.US,D,20250509,000000,290.21,307.04,290,298.26,132387835,0
+TSLA.US,D,20250512,000000,321.99,322.21,311.5,318.38,112826661,0
+TSLA.US,D,20250513,000000,320,337.5894,316.8,334.07,136992574,0
+TSLA.US,D,20250514,000000,342.5,350,337,347.68,136997264,0
+TSLA.US,D,20250515,000000,340.34,346.1393,334.7153,342.82,97882596,0
+TSLA.US,D,20250516,000000,346.24,351.62,342.33,349.98,95895665,0
+TSLA.US,D,20250519,000000,336.3,343,333.37,342.09,88869853,0
+TSLA.US,D,20250520,000000,347.87,354.9899,341.63,343.82,131715548,0
+TSLA.US,D,20250521,000000,344.43,347.35,332.2,334.62,102354844,0
+TSLA.US,D,20250522,000000,331.9,347.27,331.39,341.04,97113416,0
+TSLA.US,D,20250523,000000,337.92,343.18,333.21,339.34,84654818,0
+TSLA.US,D,20250527,000000,347.35,363.79,347.32,362.89,120146414,0
+TSLA.US,D,20250528,000000,364.84,365,355.91,356.9,91404309,0
+TSLA.US,D,20250529,000000,365.29,367.71,356,358.43,88545666,0
+TSLA.US,D,20250530,000000,355.52,363.68,345.29,346.46,123474938,0
+TSLA.US,D,20250602,000000,343.5,348.02,333.33,342.69,81873829,0
+TSLA.US,D,20250603,000000,346.595,355.4,343.04,344.27,99324544,0
+TSLA.US,D,20250604,000000,345.095,345.6,327.3308,332.05,98912075,0
+TSLA.US,D,20250605,000000,322.49,324.5499,273.21,284.7,292818655,0
+TSLA.US,D,20250606,000000,298.83,305.5,291.14,295.14,164747685,0
+TSLA.US,D,20250609,000000,285.955,309.83,281.85,308.58,140908876,0
+TSLA.US,D,20250610,000000,314.94,327.83,310.667,326.09,151256520,0
+TSLA.US,D,20250611,000000,334.395,335.5,322.5,326.43,122611360,0
+TSLA.US,D,20250612,000000,323.075,332.56,316.86,319.11,105127536,0
+TSLA.US,D,20250613,000000,313.97,332.99,313.3,325.31,128964279,0
+TSLA.US,D,20250616,000000,331.29,332.05,326.41,329.13,83925858,0
+TSLA.US,D,20250617,000000,326.09,327.26,314.74,316.35,88282669,0
+TSLA.US,D,20250618,000000,317.31,329.32,315.45,322.05,95137686,0
+TSLA.US,D,20250620,000000,327.95,332.36,317.78,322.16,108688008,0
+TSLA.US,D,20250623,000000,327.54,357.54,327.48,348.68,190716815,0
+TSLA.US,D,20250624,000000,356.17,356.26,340.44,340.47,114736245,0
+TSLA.US,D,20250625,000000,342.7,343,320.4,327.55,119845050,0
+TSLA.US,D,20250626,000000,324.61,331.05,323.61,325.78,80440907,0
+TSLA.US,D,20250627,000000,324.51,329.3393,317.495,323.63,89067049,0
+TSLA.US,D,20250630,000000,319.9,325.5799,316.6,317.66,76695081,0
+TSLA.US,D,20250701,000000,298.46,305.89,293.21,300.71,145085665,0
+TSLA.US,D,20250702,000000,312.63,316.832,303.82,315.65,119483730,0
+TSLA.US,D,20250703,000000,317.99,318.45,312.76,315.35,58042302,0
+TSLA.US,D,20250707,000000,291.37,296.15,288.7701,293.94,131177949,0
+TSLA.US,D,20250708,000000,297,304.0499,294.35,297.81,103246742,0
+TSLA.US,D,20250709,000000,297.55,300.15,293.55,295.88,75586771,0
+TSLA.US,D,20250710,000000,300.05,310.48,300,309.87,104365271,0
+TSLA.US,D,20250711,000000,307.89,314.09,305.65,313.51,79236442,0
+TSLA.US,D,20250714,000000,317.73,322.5986,312.67,316.9,78043430,0
+TSLA.US,D,20250715,000000,319.675,321.2,310.5,310.78,77556346,0
+TSLA.US,D,20250716,000000,312.8,323.5,312.62,321.67,97284786,0
+TSLA.US,D,20250717,000000,323.15,324.34,317.0601,319.41,73922870,0
+TSLA.US,D,20250718,000000,321.66,330.9,321.42,329.65,94254993,0
+TSLA.US,D,20250721,000000,334.4,338,326.88,328.49,75768797,0
+TSLA.US,D,20250722,000000,329.74,335.4098,321.55,332.11,77370371,0
+TSLA.US,D,20250723,000000,330.9,336.2,328.67,332.56,92553756,0
+TSLA.US,D,20250724,000000,310,310.15,300.41,305.3,156966023,0
+TSLA.US,D,20250725,000000,308.74,323.63,308.01,316.06,148227027,0
+TSLA.US,D,20250728,000000,318.45,330.49,315.69,325.59,112673755,0
+TSLA.US,D,20250729,000000,325.55,326.25,318.25,321.2,87358861,0
+TSLA.US,D,20250730,000000,322.18,324.4499,311.6164,319.04,83931942,0
+TSLA.US,D,20250731,000000,319.605,321.37,306.1,308.27,85270919,0
+TSLA.US,D,20250801,000000,306.205,309.31,297.82,302.63,89121446,0
+TSLA.US,D,20250804,000000,309.08,312.1186,303.0001,309.26,78683905,0
+TSLA.US,D,20250805,000000,308.95,312.4499,305.5,308.72,57961278,0
+TSLA.US,D,20250806,000000,307.89,320.47,306.9345,319.91,78523579,0
+TSLA.US,D,20250807,000000,319.79,322.4,316.16,322.27,66658672,0
+TSLA.US,D,20250808,000000,321.43,335.15,320.98,329.65,91200319,0
+TSLA.US,D,20250811,000000,335,346.64,334.15,339.03,105320174,0
+TSLA.US,D,20250812,000000,345,345.26,332.94,340.84,80690111,0
+TSLA.US,D,20250813,000000,341.5,348.98,338.2,339.38,67838892,0
+TSLA.US,D,20250814,000000,335.76,340.4699,330.4,335.58,75000662,0
+TSLA.US,D,20250815,000000,337.655,339.3,327.02,330.56,74319792,0
+TSLA.US,D,20250818,000000,329.62,336.27,329.59,335.16,56956552,0
+TSLA.US,D,20250819,000000,335.79,340.55,327.85,329.31,75956002,0
+TSLA.US,D,20250820,000000,329.22,331.37,314.6,323.9,77481768,0
+TSLA.US,D,20250821,000000,322.08,324.9,318.68,320.11,55744445,0
+TSLA.US,D,20250822,000000,321.66,340.25,319.69,340.01,94016347,0
+TSLA.US,D,20250825,000000,338.9,349.53,335.03,346.6,86670037,0
+TSLA.US,D,20250826,000000,344.93,351.9,343.72,351.67,76651550,0
+TSLA.US,D,20250827,000000,351.94,355.39,349.156,349.6,65519012,0
+TSLA.US,D,20250828,000000,350.91,353.55,340.26,345.98,67903224,0
+TSLA.US,D,20250829,000000,347.23,348.7499,331.7,333.87,81145660,0
+TSLA.US,D,20250902,000000,328.23,333.33,325.6,329.36,58391952,0
+TSLA.US,D,20250903,000000,335.2,343.33,328.51,334.09,88733288,0
+TSLA.US,D,20250904,000000,336.15,338.89,331.48,338.53,60711033,0
+TSLA.US,D,20250905,000000,348,355.87,344.6801,350.84,108989785,0
+TSLA.US,D,20250908,000000,354.64,358.44,344.84,346.4,75208290,0
+TSLA.US,D,20250909,000000,348.44,350.77,343.82,346.97,53815991,0
+TSLA.US,D,20250910,000000,350.55,356.33,346.07,347.79,72121679,0
+TSLA.US,D,20250911,000000,350.17,368.99,347.6,368.81,103756010,0
+TSLA.US,D,20250912,000000,370.94,396.6899,370.24,395.94,168156391,0
+TSLA.US,D,20250915,000000,423.13,425.7,402.43,410.04,163823667,0
+TSLA.US,D,20250916,000000,414.495,423.25,411.43,421.62,104285721,0
+TSLA.US,D,20250917,000000,415.75,428.3121,409.67,425.86,106133532,0
+TSLA.US,D,20250918,000000,428.865,432.2199,416.56,416.85,90454509,0
+TSLA.US,D,20250919,000000,421.82,429.47,421.72,426.07,93131034,0
+TSLA.US,D,20250922,000000,431.11,444.98,429.13,434.21,97108777,0
+TSLA.US,D,20250923,000000,439.88,440.97,423.72,425.85,83422691,0
+TSLA.US,D,20250924,000000,429.83,444.21,429.0301,442.79,93133570,0
+TSLA.US,D,20250925,000000,435.24,435.35,419.08,423.39,96746426,0
+TSLA.US,D,20250926,000000,428.3,440.47,421.02,440.4,101628160,0
+TSLA.US,D,20250929,000000,444.35,450.98,439.5,443.21,79491510,0
+TSLA.US,D,20250930,000000,441.52,445,433.12,444.72,74357960,0
+TSLA.US,D,20251001,000000,443.8,462.29,440.75,459.46,98122285,0
+TSLA.US,D,20251002,000000,470.54,470.75,435.57,436,137008950,0
+TSLA.US,D,20251003,000000,443.285,446.77,416.575,429.83,133188180,0
+TSLA.US,D,20251006,000000,440.75,453.55,436.69,453.25,85324878,0
+TSLA.US,D,20251007,000000,447.82,452.68,432.4501,433.09,102296082,0
+TSLA.US,D,20251008,000000,437.57,441.33,425.23,438.69,71192128,0
+TSLA.US,D,20251009,000000,431.81,436.35,426.18,435.54,69339928,0
+TSLA.US,D,20251010,000000,436.54,443.13,411.45,413.49,112107870,0
+TSLA.US,D,20251013,000000,423.53,436.89,419.7,435.9,79552785,0
+TSLA.US,D,20251014,000000,426.79,434.2,417.86,429.24,72669438,0
+TSLA.US,D,20251015,000000,434.9,440.51,426.3301,435.15,71558185,0
+TSLA.US,D,20251016,000000,434.73,439.35,421.3101,428.75,77189889,0
+TSLA.US,D,20251017,000000,425.5,441.4558,423.6,439.31,89331578,0
+TSLA.US,D,20251020,000000,443.865,449.8,440.61,447.43,63718971,0
+TSLA.US,D,20251021,000000,445.755,449.3,442.05,442.6,54412169,0
+TSLA.US,D,20251022,000000,443.45,445.539,429,438.97,84023458,0
+TSLA.US,D,20251023,000000,420,449.3999,413.9,448.98,126709833,0
+TSLA.US,D,20251024,000000,446.83,451.68,430.17,433.72,94727774,0
+TSLA.US,D,20251027,000000,439.98,460.16,438.69,452.42,105867547,0
+TSLA.US,D,20251028,000000,454.775,467,451.6,460.55,80185667,0
+TSLA.US,D,20251029,000000,462.5,465.7,452.65,461.51,67983544,0
+TSLA.US,D,20251030,000000,451.05,455.0607,439.61,440.1,72447938,0
+TSLA.US,D,20251031,000000,446.75,458,443.6855,456.56,83135787,0
+TSLA.US,D,20251103,000000,455.99,474.07,453.8,468.37,84595244,0
+TSLA.US,D,20251104,000000,454.46,460.22,443.6,444.26,87756644,0
+TSLA.US,D,20251105,000000,452.05,466.3299,440.71,462.07,85573015,0
+TSLA.US,D,20251106,000000,461.96,467.45,435.09,445.91,109622907,0
+TSLA.US,D,20251107,000000,437.92,439.36,421.88,429.52,103471495,0
+TSLA.US,D,20251110,000000,439.6,449.6715,433.36,445.23,76515907,0
+TSLA.US,D,20251111,000000,439.4,442.49,432.36,439.62,60533237,0
+TSLA.US,D,20251112,000000,442.15,442.329,426.56,430.6,58513520,0
+TSLA.US,D,20251113,000000,423.13,424.5,396.34,401.99,118948032,0
+TSLA.US,D,20251114,000000,386.3,412.19,382.78,404.35,105506682,0
+TSLA.US,D,20251117,000000,398.74,423.96,398.74,408.92,102214259,0
+TSLA.US,D,20251118,000000,405.38,408.9,393.71,401.25,80688637,0
+TSLA.US,D,20251119,000000,406.18,411.78,398.5,403.99,72047704,0
+TSLA.US,D,20251120,000000,414.63,428.94,394.74,395.23,113548827,0
+TSLA.US,D,20251121,000000,402.32,402.8,383.76,391.09,100460633,0
+TSLA.US,D,20251124,000000,402.17,421.72,401.09,417.78,96806374,0
+TSLA.US,D,20251125,000000,414.42,420.48,405.95,419.4,71915624,0
+TSLA.US,D,20251126,000000,423.95,426.94,416.89,426.58,63462996,0
+TSLA.US,D,20251128,000000,426.59,432.93,426.2,430.17,36252861,0
+TSLA.US,D,20251201,000000,425.32,433.6599,425.29,430.14,57463552,0
+TSLA.US,D,20251202,000000,430.81,436.8,422.12,429.24,69336626,0
+TSLA.US,D,20251203,000000,432.1,447.92,431.11,446.74,87482964,0
+TSLA.US,D,20251204,000000,449.94,454.63,445.39,454.53,71906488,0
+TSLA.US,D,20251205,000000,453.03,458.87,451.66,455,56427522,0
+TSLA.US,D,20251208,000000,447.445,449.7463,435.25,439.58,69165753,0
+TSLA.US,D,20251209,000000,437.54,452.39,435.7,445.17,62367442,0
+TSLA.US,D,20251210,000000,446.065,456.88,443.61,451.45,63257475,0
+TSLA.US,D,20251211,000000,448.945,449.2699,440.33,446.89,55979492,0
+TSLA.US,D,20251212,000000,448.09,463.01,441.67,458.96,95656749,0
+TSLA.US,D,20251215,000000,469.44,481.7694,467.66,475.31,114542204,0
+TSLA.US,D,20251216,000000,472.21,491.5,465.83,489.88,107608075,0
+TSLA.US,D,20251217,000000,488.22,495.2799,466.2,467.26,106490405,0
+TSLA.US,D,20251218,000000,478.16,490.86,473.12,483.37,95168446,0
+TSLA.US,D,20251219,000000,488.12,490.49,474.72,481.2,103305424,0
+TSLA.US,D,20251222,000000,489.88,498.83,485.33,488.73,86916066,0
+TSLA.US,D,20251223,000000,489.395,491.97,482.84,485.56,58223633,0
+TSLA.US,D,20251224,000000,488.48,490.9,476.8,485.4,41285429,0
+TSLA.US,D,20251226,000000,485.23,489.09,473.82,475.19,58780659,0
+TSLA.US,D,20251229,000000,469,469.4,459,459.64,66263033,0
+TSLA.US,D,20251230,000000,461.09,463.12,453.83,454.43,59238464,0
+TSLA.US,D,20251231,000000,456.1,456.55,449.3,449.72,49077961,0
+TSLA.US,D,20260102,000000,457.8,458.34,435.3,438.07,85535406,0
+TSLA.US,D,20260105,000000,447.99,457.5499,444.57,451.67,67940839,0
+TSLA.US,D,20260106,000000,446.38,448.25,428.78,432.96,89093758,0
+TSLA.US,D,20260107,000000,435.9,438.37,431.29,431.41,59828790,0
+TSLA.US,D,20260108,000000,427.89,436.89,424.365,435.8,57041094,0
+TSLA.US,D,20260109,000000,435.945,449.05,430.39,445.01,67331456,0
+TSLA.US,D,20260112,000000,441.225,454.3,438,448.96,61649627,0
+TSLA.US,D,20260113,000000,450.2,451.81,443.95,447.2,53719214,0
+TSLA.US,D,20260114,000000,442.81,443.91,434.22,439.2,57259500,0
+TSLA.US,D,20260115,000000,441.125,445.36,437.65,438.57,49465813,0
+TSLA.US,D,20260116,000000,439.5,447.25,435.2601,437.5,60220551,0
+TSLA.US,D,20260120,000000,429.36,430.725,417.44,419.25,63187336,0
+TSLA.US,D,20260121,000000,421.66,438.2,419.6201,431.44,68123987,0
+TSLA.US,D,20260122,000000,435.16,449.5,432.6293,449.36,71546729,0
+TSLA.US,D,20260123,000000,447.425,452.43,444.04,449.06,56771364,0
+TSLA.US,D,20260126,000000,445,445.04,434.28,435.2,49397415,0
+TSLA.US,D,20260127,000000,437.41,437.52,430.69,430.9,37733077,0
+TSLA.US,D,20260128,000000,431.91,438.26,430.1,431.46,54857403,0
+TSLA.US,D,20260129,000000,437.8,440.2299,414.62,416.56,81686127,0
+TSLA.US,D,20260130,000000,425.35,439.88,422.7,430.41,82626066,0
+TSLA.US,D,20260202,000000,421.29,427.15,414.5,421.81,58739455,0
+TSLA.US,D,20260203,000000,424.27,428.56,413.6901,421.96,56886549,0
+TSLA.US,D,20260204,000000,420.46,423.9,399.18,406.01,74606873,0
+TSLA.US,D,20260205,000000,397.015,402.1,387.5309,397.21,72819838,0
+TSLA.US,D,20260206,000000,400.87,414.55,397.751,411.11,62677144,0
+TSLA.US,D,20260209,000000,409.905,421.25,407.29,417.32,54484258,0
+TSLA.US,D,20260210,000000,418.08,427.25,417,425.21,64450233,0
+TSLA.US,D,20260211,000000,427.955,436.35,420.03,428.27,57361989,0
+TSLA.US,D,20260212,000000,430.3,436.23,414,417.07,61933359,0
+TSLA.US,D,20260213,000000,414.305,424.06,410.88,417.44,51434147,0
+TSLA.US,D,20260217,000000,412.36,413.72,400.51,410.63,59678789,0
+TSLA.US,D,20260218,000000,411.11,416.9,409.58,411.32,45815928,0
diff --git a/daily/us/nasdaq stocks/3/ttan.us.txt b/daily/us/nasdaq stocks/3/ttan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8789a93e1f375f7bb8d5f2d19c860df12034c0a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ttan.us.txt	
@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTAN.US,D,20241212,000000,101,105,100.05,101,5140900,0
+TTAN.US,D,20241213,000000,98.99,102.54,94.02,100,1198598,0
+TTAN.US,D,20241216,000000,100,108.7809,99.05,105.27,513526,0
+TTAN.US,D,20241217,000000,104.8,112,104.03,108.25,498282,0
+TTAN.US,D,20241218,000000,111.24,111.3,101.2069,106.2,1017751,0
+TTAN.US,D,20241219,000000,107.17,108.7728,102,106.15,304665,0
+TTAN.US,D,20241220,000000,106,108.85,102.64,103.56,373842,0
+TTAN.US,D,20241223,000000,105,105,99.01,103.39,231565,0
+TTAN.US,D,20241224,000000,102.8,103.56,100.7401,102.41,92329,0
+TTAN.US,D,20241226,000000,103.72,106.8399,101.08,105.56,132065,0
+TTAN.US,D,20241227,000000,107.33,108.39,102.5,108.39,207071,0
+TTAN.US,D,20241230,000000,107.05,107.67,101.72,103.92,420670,0
+TTAN.US,D,20241231,000000,104.29,105.69,100.84,102.87,347684,0
+TTAN.US,D,20250102,000000,104.5,104.7062,99.76,101.5,336600,0
+TTAN.US,D,20250103,000000,102.99,105.98,99.04,105.79,505583,0
+TTAN.US,D,20250106,000000,108,108.15,99.36,101.65,546099,0
+TTAN.US,D,20250107,000000,102.76,102.92,100.06,101,173302,0
+TTAN.US,D,20250108,000000,100.01,101.76,99.33,99.8,433924,0
+TTAN.US,D,20250110,000000,98.64,102.42,98.45,101.26,338906,0
+TTAN.US,D,20250113,000000,100.33,103.635,99.23,100.125,467528,0
+TTAN.US,D,20250114,000000,98,99.04,91.04,96.23,806497,0
+TTAN.US,D,20250115,000000,97.99,102.07,97.76,98.87,344492,0
+TTAN.US,D,20250116,000000,98.5,100.63,98.5,100.37,191787,0
+TTAN.US,D,20250117,000000,100.45,101.325,97.6101,98.12,239996,0
+TTAN.US,D,20250121,000000,98.34,99.3609,95.2739,97.15,206875,0
+TTAN.US,D,20250122,000000,97.88,99.25,93.65,95.16,175908,0
+TTAN.US,D,20250123,000000,95.16,101.14,94.185,100,186128,0
+TTAN.US,D,20250124,000000,99.61,101.51,97.52,97.94,124127,0
+TTAN.US,D,20250127,000000,97.26,101.98,97.01,98.61,160059,0
+TTAN.US,D,20250128,000000,98.87,104.88,98.87,102.715,229951,0
+TTAN.US,D,20250129,000000,102.12,102.44,98.01,100,165842,0
+TTAN.US,D,20250130,000000,100.1,101.55,100,100.34,88218,0
+TTAN.US,D,20250131,000000,100.83,104.275,99.93,102.77,219916,0
+TTAN.US,D,20250203,000000,100,104.165,99,103.22,126302,0
+TTAN.US,D,20250204,000000,103.91,106.9807,103,104.01,188614,0
+TTAN.US,D,20250205,000000,104,105.13,101.695,103.63,248713,0
+TTAN.US,D,20250206,000000,104.08,104.75,101.52,104.63,144285,0
+TTAN.US,D,20250207,000000,104.98,106.99,102.8,104.33,222629,0
+TTAN.US,D,20250210,000000,104.61,105.9305,103.1,103.71,167665,0
+TTAN.US,D,20250211,000000,104,105.34,99.4,99.88,191069,0
+TTAN.US,D,20250212,000000,98.4,101.81,98.18,98.34,183182,0
+TTAN.US,D,20250213,000000,98.26,100.59,95.92,98.52,161291,0
+TTAN.US,D,20250214,000000,98.19,101.94,97.56,100.05,135119,0
+TTAN.US,D,20250218,000000,99.23,102.595,99.02,100.76,177666,0
+TTAN.US,D,20250219,000000,100,101.295,98.44,98.56,155771,0
+TTAN.US,D,20250220,000000,98.81,99.7474,96.47,97.51,168527,0
+TTAN.US,D,20250221,000000,97.79,99.68,94.5621,96.76,316187,0
+TTAN.US,D,20250224,000000,98.15,98.35,94.07,96.435,270972,0
+TTAN.US,D,20250225,000000,96,96.355,92.0406,93.97,364663,0
+TTAN.US,D,20250226,000000,94,94.713,92.53,93.49,209744,0
+TTAN.US,D,20250227,000000,94,95.31,92.02,92.32,153927,0
+TTAN.US,D,20250228,000000,92.12,95.27,91.09,94.94,174524,0
+TTAN.US,D,20250303,000000,95.62,96,92.74,92.88,366044,0
+TTAN.US,D,20250304,000000,91.61,92.48,88.64,89.28,359601,0
+TTAN.US,D,20250305,000000,88.62,92.01,87.6,91.42,238340,0
+TTAN.US,D,20250306,000000,91.85,91.85,86.875,89.15,332351,0
+TTAN.US,D,20250307,000000,88.84,89.87,86.1325,88.43,306548,0
+TTAN.US,D,20250310,000000,87.54,90.385,83.74,84.93,439787,0
+TTAN.US,D,20250311,000000,86.56,86.56,83.3,85.07,644550,0
+TTAN.US,D,20250312,000000,85.89,87.96,84.55,85.53,517773,0
+TTAN.US,D,20250313,000000,85.53,86.37,79.805,82.34,1141085,0
+TTAN.US,D,20250314,000000,87.02,94.5,84.935,93,878384,0
+TTAN.US,D,20250317,000000,93.89,99.2299,93.687,98,471182,0
+TTAN.US,D,20250318,000000,96.46,97.44,94,95.5,539144,0
+TTAN.US,D,20250319,000000,95.01,96.255,93.632,95.27,426664,0
+TTAN.US,D,20250320,000000,94,95.59,92.74,94.12,632850,0
+TTAN.US,D,20250321,000000,93.88,95.21,92.51,94.46,1155532,0
+TTAN.US,D,20250324,000000,95.19,97,94.3736,94.96,257383,0
+TTAN.US,D,20250325,000000,95,98.115,93.935,96.87,214473,0
+TTAN.US,D,20250326,000000,96.8,99.3,95.655,98.71,590137,0
+TTAN.US,D,20250327,000000,98.09,98.42,94.93,95.14,292848,0
+TTAN.US,D,20250328,000000,94.38,96.12,93.64,95.4,499218,0
+TTAN.US,D,20250331,000000,94.55,96.13,92.9901,95.11,467196,0
+TTAN.US,D,20250401,000000,94.56,95.56,93.1575,95,846483,0
+TTAN.US,D,20250402,000000,93.82,99.9999,93.82,98.13,309586,0
+TTAN.US,D,20250403,000000,94.68,96.625,89.755,89.9,579487,0
+TTAN.US,D,20250404,000000,85.9,87.31,82.51,85.07,616997,0
+TTAN.US,D,20250407,000000,81.48,90.3,80.2304,87.8,877182,0
+TTAN.US,D,20250408,000000,94.19,94.19,86.95,88.82,524230,0
+TTAN.US,D,20250409,000000,88,99.3499,86.57,98.06,570030,0
+TTAN.US,D,20250410,000000,97.83,99.3,94.065,97.83,248405,0
+TTAN.US,D,20250411,000000,98.78,102.075,96.7,100.89,292636,0
+TTAN.US,D,20250414,000000,103.28,106,100.64,105.37,228957,0
+TTAN.US,D,20250415,000000,106.29,116.3899,106.29,115.59,713777,0
+TTAN.US,D,20250416,000000,114.62,123.4826,113.07,117.66,984289,0
+TTAN.US,D,20250417,000000,119.89,122.21,111.06,119.89,616482,0
+TTAN.US,D,20250421,000000,119.15,121.2699,114.81,117.71,289859,0
+TTAN.US,D,20250422,000000,119.78,121.4,116.61,120.59,454290,0
+TTAN.US,D,20250423,000000,123.19,128.1562,118.67,121.03,440020,0
+TTAN.US,D,20250424,000000,122.14,127.24,120.4814,125.99,791704,0
+TTAN.US,D,20250425,000000,126.37,126.62,123.9901,125.37,213592,0
+TTAN.US,D,20250428,000000,125.06,125.643,119,119.34,518973,0
+TTAN.US,D,20250429,000000,119,120.07,115.98,119.24,334597,0
+TTAN.US,D,20250430,000000,116.03,116.51,113.01,115.61,346358,0
+TTAN.US,D,20250501,000000,117.23,117.725,112.6,115.87,422722,0
+TTAN.US,D,20250502,000000,117.77,120.01,116.45,117.89,358596,0
+TTAN.US,D,20250505,000000,117.62,118.81,115.85,117.76,213164,0
+TTAN.US,D,20250506,000000,115.65,116.24,111.66,113,329848,0
+TTAN.US,D,20250507,000000,114.14,116.775,111.1,115.94,647551,0
+TTAN.US,D,20250508,000000,116.82,119,115.52,116.01,449800,0
+TTAN.US,D,20250509,000000,117.95,125.7878,116.03,124.22,1011490,0
+TTAN.US,D,20250512,000000,127.76,128.575,119.01,121.88,646241,0
+TTAN.US,D,20250513,000000,122.12,124.9325,120.43,123.03,321371,0
+TTAN.US,D,20250514,000000,123.45,126.3335,120.825,125.63,319370,0
+TTAN.US,D,20250515,000000,123.75,125.86,122.98,125.03,227205,0
+TTAN.US,D,20250516,000000,123.42,131.33,121.45,129.26,423686,0
+TTAN.US,D,20250519,000000,123.5,129.68,122,129.37,257861,0
+TTAN.US,D,20250520,000000,127.5,130.21,126.25,126.71,405586,0
+TTAN.US,D,20250521,000000,126,128.505,120.01,123.5,954073,0
+TTAN.US,D,20250522,000000,122.99,124.75,117.5,123.05,387826,0
+TTAN.US,D,20250523,000000,115.225,123.25,113,122.61,394878,0
+TTAN.US,D,20250527,000000,122.61,124.8454,120.93,123.39,379205,0
+TTAN.US,D,20250528,000000,123.39,123.39,114.25,115.32,900925,0
+TTAN.US,D,20250529,000000,113.5,116.79,108.7,113.1,912299,0
+TTAN.US,D,20250530,000000,111,114.11,109.21,110.67,480852,0
+TTAN.US,D,20250602,000000,110.1,112.12,107.72,111.93,877156,0
+TTAN.US,D,20250603,000000,111.35,113.15,108.66,113.15,917588,0
+TTAN.US,D,20250604,000000,112.5,115.7,108.64,114.71,875505,0
+TTAN.US,D,20250605,000000,114.18,116.74,110.375,114.55,1648791,0
+TTAN.US,D,20250606,000000,100.07,108.68,100,106.6,3171452,0
+TTAN.US,D,20250609,000000,103.24,104.5,101.845,104.19,2433145,0
+TTAN.US,D,20250610,000000,102,105.28,99.33,102.33,9514676,0
+TTAN.US,D,20250611,000000,102.64,104.25,101.2,103.46,3447818,0
+TTAN.US,D,20250612,000000,103.06,103.25,101.02,102.87,1593535,0
+TTAN.US,D,20250613,000000,101.43,102.85,99.73,100.19,1419860,0
+TTAN.US,D,20250616,000000,101,107,100.5753,106.55,1747638,0
+TTAN.US,D,20250617,000000,102.79,106.5,102.79,105.26,1267442,0
+TTAN.US,D,20250618,000000,105.26,106.7,103,105.64,1367790,0
+TTAN.US,D,20250620,000000,104.83,106.54,103.2831,104.39,1493448,0
+TTAN.US,D,20250623,000000,103.93,105.3771,102.87,103.97,1044185,0
+TTAN.US,D,20250624,000000,102.97,105.94,101.77,105.94,1890192,0
+TTAN.US,D,20250625,000000,105.66,106,103.11,104.16,1108433,0
+TTAN.US,D,20250626,000000,105,106.65,103.07,106.56,1651831,0
+TTAN.US,D,20250627,000000,107,108.63,104.6812,107.93,1824669,0
+TTAN.US,D,20250630,000000,108,109.795,105.775,107.18,1529127,0
+TTAN.US,D,20250701,000000,105.02,109.32,103.51,109.26,3204900,0
+TTAN.US,D,20250702,000000,110,110.62,106.775,108.78,2603472,0
+TTAN.US,D,20250703,000000,110,111.76376,108.67,109.84,1008818,0
+TTAN.US,D,20250707,000000,108.7,109.51,106.35,109.5,808441,0
+TTAN.US,D,20250708,000000,109.95,110.6418,108.11,109.79,1332540,0
+TTAN.US,D,20250709,000000,109.97,111.76,107.39,109.99,1252108,0
+TTAN.US,D,20250710,000000,109.74,113.21,109.24,110.94,1298890,0
+TTAN.US,D,20250711,000000,110.17,111.48,105.85,106.96,748680,0
+TTAN.US,D,20250714,000000,105.31,108.66,105.04,108.15,618324,0
+TTAN.US,D,20250715,000000,108.72,112,107.66,111.94,896595,0
+TTAN.US,D,20250716,000000,111.89,112.5,109.72,111.14,995035,0
+TTAN.US,D,20250717,000000,112,113.7,111.21,112.57,968296,0
+TTAN.US,D,20250718,000000,113,115.41,112.02,114.09,843917,0
+TTAN.US,D,20250721,000000,114.98,115.03,113.1,113.97,526401,0
+TTAN.US,D,20250722,000000,114.94,118.24,114.01,117.1,877422,0
+TTAN.US,D,20250723,000000,117.21,117.94,116,117.25,507436,0
+TTAN.US,D,20250724,000000,118,118,116.34,117.31,383239,0
+TTAN.US,D,20250725,000000,118.29,118.95,116.04,116.94,423857,0
+TTAN.US,D,20250728,000000,117.54,118.91,117.02,117.95,824882,0
+TTAN.US,D,20250729,000000,119,119.13,117.21,118.27,495435,0
+TTAN.US,D,20250730,000000,118.4,118.84,116.37,116.81,1178016,0
+TTAN.US,D,20250731,000000,117.79,118.76,116.19,116.71,391963,0
+TTAN.US,D,20250801,000000,115.31,116.495,112.127,113.79,439102,0
+TTAN.US,D,20250804,000000,114.18,115.46,113.725,114.36,341259,0
+TTAN.US,D,20250805,000000,114.67,114.98,110.88,111.77,858210,0
+TTAN.US,D,20250806,000000,112.51,113.705,110.7985,112.94,595359,0
+TTAN.US,D,20250807,000000,112.99,113.66,107.271,110.105,660454,0
+TTAN.US,D,20250808,000000,110.47,110.775,102.12,102.31,1273218,0
+TTAN.US,D,20250811,000000,102,103.93,98.12,98.52,847550,0
+TTAN.US,D,20250812,000000,98.75,100.625,97.355,99.43,509363,0
+TTAN.US,D,20250813,000000,100.15,102.56,98.25,102.49,521658,0
+TTAN.US,D,20250814,000000,101.69,102.37,100,101.62,721077,0
+TTAN.US,D,20250815,000000,101.62,104.36,101.54,103.7,663472,0
+TTAN.US,D,20250818,000000,106.56,108.33,104.2476,107.24,923926,0
+TTAN.US,D,20250819,000000,107,107.81,103.94,103.98,650311,0
+TTAN.US,D,20250820,000000,104.81,105.06,101.84,102.55,569269,0
+TTAN.US,D,20250821,000000,102.25,104.56,101.825,103.88,624713,0
+TTAN.US,D,20250822,000000,104.36,106.78,103.82,104.82,494367,0
+TTAN.US,D,20250825,000000,104.14,105.48,101.71,101.76,488888,0
+TTAN.US,D,20250826,000000,101.76,104.81,101.63,102.58,1280007,0
+TTAN.US,D,20250827,000000,103.12,105.69,102.865,105.54,605914,0
+TTAN.US,D,20250828,000000,107.03,109.7001,107.03,108.02,975978,0
+TTAN.US,D,20250829,000000,107.99,108.9,106.26,107.23,688837,0
+TTAN.US,D,20250902,000000,105.22,105.44,102.71,102.98,707000,0
+TTAN.US,D,20250903,000000,102.67,103.73,101.58,102.82,774043,0
+TTAN.US,D,20250904,000000,102.59,103.83,99.84,100.31,2495259,0
+TTAN.US,D,20250905,000000,112.17,114.759,107.71,113.99,3614472,0
+TTAN.US,D,20250908,000000,115,119.43,114.8,119.02,2741710,0
+TTAN.US,D,20250909,000000,117.18,119.99,115.72,119.62,2698037,0
+TTAN.US,D,20250910,000000,119.24,119.24,114.23,114.46,1158039,0
+TTAN.US,D,20250911,000000,115,117.59,114.55,117.06,1018849,0
+TTAN.US,D,20250912,000000,116.96,118,113.16,113.37,840902,0
+TTAN.US,D,20250915,000000,113.89,116.71,112.58,115.75,773155,0
+TTAN.US,D,20250916,000000,115.99,117.5,114.5,117.25,1379663,0
+TTAN.US,D,20250917,000000,117.19,118,113.59,113.99,2207062,0
+TTAN.US,D,20250918,000000,113.76,117.75,110.905,117.16,3009916,0
+TTAN.US,D,20250919,000000,119.45,119.6,114.9,115.48,6291844,0
+TTAN.US,D,20250922,000000,114.86,115.9177,109.44,110.78,1918098,0
+TTAN.US,D,20250923,000000,111.12,111.33,106.5,107.95,1917677,0
+TTAN.US,D,20250924,000000,108,108.26,103.82,103.85,959293,0
+TTAN.US,D,20250925,000000,103.1,104.57,101.1371,103.53,1115408,0
+TTAN.US,D,20250926,000000,104.8,105.38,102.6985,105.08,803256,0
+TTAN.US,D,20250929,000000,105.73,107,102.88,102.99,881664,0
+TTAN.US,D,20250930,000000,103.36,104.475,97.68,100.83,1696930,0
+TTAN.US,D,20251001,000000,101.14,102.56,98.67,101.67,1806493,0
+TTAN.US,D,20251002,000000,101.67,104.88,101.28,103.75,1121268,0
+TTAN.US,D,20251003,000000,103.43,104,100.7851,101.67,790985,0
+TTAN.US,D,20251006,000000,102.9,103.43,100.95,101.135,713064,0
+TTAN.US,D,20251007,000000,101.36,101.885,97.68,99.4,551432,0
+TTAN.US,D,20251008,000000,100.58,101.4666,98.9,99.29,788750,0
+TTAN.US,D,20251009,000000,100.25,102,99,101.5,714677,0
+TTAN.US,D,20251010,000000,101.49,102.13,98.55,98.6,632734,0
+TTAN.US,D,20251013,000000,99.11,99.95,95.92,96.01,753528,0
+TTAN.US,D,20251014,000000,94.19,97.65,93.35,97.01,676194,0
+TTAN.US,D,20251015,000000,96.65,96.75,93.5,94.27,1063510,0
+TTAN.US,D,20251016,000000,95.26,96.065,92.41,92.69,623474,0
+TTAN.US,D,20251017,000000,91.19,93.2,90.59,92.49,757920,0
+TTAN.US,D,20251020,000000,92.69,93.78,92.18,93.5,448283,0
+TTAN.US,D,20251021,000000,94,97.2,93.35,96.48,720629,0
+TTAN.US,D,20251022,000000,96.6,96.6,94.09,94.79,534701,0
+TTAN.US,D,20251023,000000,94.85,98.63,93.62,98.42,828904,0
+TTAN.US,D,20251024,000000,100,101.265,98.415,98.46,760525,0
+TTAN.US,D,20251027,000000,99.41,100.98,98.74,100,524335,0
+TTAN.US,D,20251028,000000,99.97,100.47,98.505,99.8,417593,0
+TTAN.US,D,20251029,000000,99.1,99.1,95.49,96.37,406000,0
+TTAN.US,D,20251030,000000,95.69,98.1159,95,95.79,318791,0
+TTAN.US,D,20251031,000000,96.6,96.85,93.51,94.36,1033519,0
+TTAN.US,D,20251103,000000,94.44,95.08,91.73,94.78,486795,0
+TTAN.US,D,20251104,000000,94.04,94.345,91.8201,92.13,457756,0
+TTAN.US,D,20251105,000000,92.13,92.59,90.91,91.79,275449,0
+TTAN.US,D,20251106,000000,91.91,92.5,89,92.035,845852,0
+TTAN.US,D,20251107,000000,91.3,94.32,90.5,94.25,525087,0
+TTAN.US,D,20251110,000000,94.34,95.95,92.91,95.03,813479,0
+TTAN.US,D,20251111,000000,94,94.17,90.766,91.92,1047258,0
+TTAN.US,D,20251112,000000,92.24,93.98,90.91,92.99,1579006,0
+TTAN.US,D,20251113,000000,93.26,94.41,88.735,88.99,634328,0
+TTAN.US,D,20251114,000000,88.6,90.64,87.1,89.34,423019,0
+TTAN.US,D,20251117,000000,88.14,88.9603,84.7,84.97,583415,0
+TTAN.US,D,20251118,000000,84.54,86.48,83.48,86.04,700844,0
+TTAN.US,D,20251119,000000,85.96,87.12,85.2201,86.26,426860,0
+TTAN.US,D,20251120,000000,87.37,88.0912,83.94,85.14,1034377,0
+TTAN.US,D,20251121,000000,85.18,87.77,84.14,86.75,890013,0
+TTAN.US,D,20251124,000000,87.75,89.16,86.84,88.89,1141583,0
+TTAN.US,D,20251125,000000,88.7,90,86.95,89.49,824986,0
+TTAN.US,D,20251126,000000,89.33,90.65,88.495,88.71,555822,0
+TTAN.US,D,20251128,000000,89.05,90.75,88.36,89.36,368857,0
+TTAN.US,D,20251201,000000,89,90.6899,88.3621,88.66,899478,0
+TTAN.US,D,20251202,000000,89.35,90.9299,89,90.075,654999,0
+TTAN.US,D,20251203,000000,90.04,94.16,89.95,93.31,998831,0
+TTAN.US,D,20251204,000000,93.43,97.1,93.06,95.59,1995149,0
+TTAN.US,D,20251205,000000,97.24,110.94,95,105.6,4686792,0
+TTAN.US,D,20251208,000000,106,110.335,103.07,108.04,2210683,0
+TTAN.US,D,20251209,000000,106.97,109.77,103.8766,109.02,2244993,0
+TTAN.US,D,20251210,000000,108.04,109.37,106.48,106.97,1409915,0
+TTAN.US,D,20251211,000000,106.99,109.15,105.62,106.03,1071412,0
+TTAN.US,D,20251212,000000,106.04,106.8902,103.34,104.07,881003,0
+TTAN.US,D,20251215,000000,104.17,104.34,101.79,103.11,953349,0
+TTAN.US,D,20251216,000000,101.98,106.0344,101.89,105.12,891711,0
+TTAN.US,D,20251217,000000,104.8,109.15,104.3875,105.89,1491350,0
+TTAN.US,D,20251218,000000,106.15,108.8587,104.63,107.53,908612,0
+TTAN.US,D,20251219,000000,107.49,109.98,107.04,108.64,1622436,0
+TTAN.US,D,20251222,000000,107.68,110.53,107.3787,110.31,928092,0
+TTAN.US,D,20251223,000000,110.39,111.36,109.045,109.9,537716,0
+TTAN.US,D,20251224,000000,109.49,109.965,107.55,108.18,218061,0
+TTAN.US,D,20251226,000000,108.21,109,106.49,107.71,347267,0
+TTAN.US,D,20251229,000000,107.72,109.4399,107.4,107.9,477781,0
+TTAN.US,D,20251230,000000,107.24,108.45,106.78,107.18,628071,0
+TTAN.US,D,20251231,000000,107.07,107.76,106.13,106.5,585914,0
+TTAN.US,D,20260102,000000,106.09,107.25,101.43,101.59,1234124,0
+TTAN.US,D,20260105,000000,101.67,103.694,98.15,99.49,954304,0
+TTAN.US,D,20260106,000000,99.13,101.81,97.285,101.78,734536,0
+TTAN.US,D,20260107,000000,101.83,106.47,101.8,105.74,568017,0
+TTAN.US,D,20260108,000000,105.8,106.07,102.7906,104.15,617875,0
+TTAN.US,D,20260109,000000,104.81,109.655,102.96,109.23,738358,0
+TTAN.US,D,20260112,000000,108.81,109.95,106.015,106.34,597256,0
+TTAN.US,D,20260113,000000,103.08,104.0768,99.08,101.51,1206791,0
+TTAN.US,D,20260114,000000,100.44,101.105,96,96.99,992208,0
+TTAN.US,D,20260115,000000,96.37,97.39,89.7647,90.11,1296780,0
+TTAN.US,D,20260116,000000,90.49,92.78,88.11,90.78,994945,0
+TTAN.US,D,20260120,000000,92.48,93.795,89.3082,89.59,2241475,0
+TTAN.US,D,20260121,000000,90.2,92.01,87.08,88.04,1393783,0
+TTAN.US,D,20260122,000000,88.69,91.01,88.5,90.52,1447987,0
+TTAN.US,D,20260123,000000,90.45,92.74,89.67,92.49,1304270,0
+TTAN.US,D,20260126,000000,92.24,94.49,91.555,94.35,965307,0
+TTAN.US,D,20260127,000000,94.42,95,90.73,91.72,798596,0
+TTAN.US,D,20260128,000000,93.01,94.73,91.27,91.57,688303,0
+TTAN.US,D,20260129,000000,90.12,90.5,79.1,81.03,1983111,0
+TTAN.US,D,20260130,000000,81.25,82.57,77.41,78.34,1348559,0
+TTAN.US,D,20260202,000000,78.34,79.31,73.99,74.45,1833969,0
+TTAN.US,D,20260203,000000,72.52,72.99,65.85,67.51,3925582,0
+TTAN.US,D,20260204,000000,65.84,67.01,61.7798,64.25,3251671,0
+TTAN.US,D,20260205,000000,63.55,67.14,60.57,61.29,3037433,0
+TTAN.US,D,20260206,000000,62.9,65,60.9,63.74,1730292,0
+TTAN.US,D,20260209,000000,63.7,64.981,62.57,62.98,1570406,0
+TTAN.US,D,20260210,000000,63.53,66.145,63.52,64.66,1706251,0
+TTAN.US,D,20260211,000000,63.6,64.66,58.14,60.74,2569222,0
+TTAN.US,D,20260212,000000,61.03,61.58,58.01,61.18,2288491,0
+TTAN.US,D,20260213,000000,61.46,63.735,61,62.74,1848995,0
+TTAN.US,D,20260217,000000,62,62.76,59.6,61,969718,0
+TTAN.US,D,20260218,000000,61,65.4,60.43,64.07,1632739,0
diff --git a/daily/us/nasdaq stocks/3/tvacw.us.txt b/daily/us/nasdaq stocks/3/tvacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3c251f9f93037d93e051467e99c8cc506c0b6f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvacw.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVACW.US,D,20250519,000000,0.22,0.23,0.18,0.18,600397,0
+TVACW.US,D,20250520,000000,0.19,0.19,0.19,0.19,100,0
+TVACW.US,D,20250522,000000,0.19,0.19,0.19,0.19,364000,0
+TVACW.US,D,20250527,000000,0.195049,0.195049,0.195049,0.195049,100,0
+TVACW.US,D,20250529,000000,0.1951,0.2,0.1501,0.199999,39700,0
+TVACW.US,D,20250530,000000,0.2,0.22,0.2,0.22,75100,0
+TVACW.US,D,20250602,000000,0.197599,0.22,0.197599,0.2,24353,0
+TVACW.US,D,20250603,000000,0.22,0.23,0.22,0.23,362020,0
+TVACW.US,D,20250605,000000,0.23,0.24,0.23,0.24,12383,0
+TVACW.US,D,20250606,000000,0.23,0.24,0.23,0.24,10531,0
+TVACW.US,D,20250609,000000,0.2399,0.2399,0.2101,0.2101,5667,0
+TVACW.US,D,20250610,000000,0.23,0.23,0.2117,0.22,124360,0
+TVACW.US,D,20250611,000000,0.23,0.3,0.2101,0.24,276505,0
+TVACW.US,D,20250613,000000,0.24,0.2749,0.24,0.24,20633,0
+TVACW.US,D,20250618,000000,0.2518,0.27,0.25,0.27,3600,0
+TVACW.US,D,20250620,000000,0.25,0.27,0.247649,0.26,221021,0
+TVACW.US,D,20250623,000000,0.264,0.2791,0.26,0.26,5478,0
+TVACW.US,D,20250624,000000,0.264,0.264,0.2535,0.2601,5308,0
+TVACW.US,D,20250625,000000,0.26,0.2601,0.242699,0.247399,36800,0
+TVACW.US,D,20250626,000000,0.25,0.2692,0.24,0.25,39344,0
+TVACW.US,D,20250627,000000,0.25,0.26,0.25,0.25,49875,0
+TVACW.US,D,20250630,000000,0.27,0.27,0.27,0.27,924,0
+TVACW.US,D,20250703,000000,0.26,0.26,0.2599,0.2599,200,0
+TVACW.US,D,20250708,000000,0.249999,0.25,0.249999,0.25,10020,0
+TVACW.US,D,20250710,000000,0.25,0.2501,0.25,0.25,600,0
+TVACW.US,D,20250711,000000,0.2377,0.2377,0.2252,0.2254,10625,0
+TVACW.US,D,20250715,000000,0.25,0.25,0.2499,0.2499,200,0
+TVACW.US,D,20250716,000000,0.25,0.25,0.25,0.25,300,0
+TVACW.US,D,20250721,000000,0.25,0.25,0.2499,0.25,1220,0
+TVACW.US,D,20250731,000000,0.23,0.25,0.2252,0.2299,16600,0
+TVACW.US,D,20250801,000000,0.2276,0.23,0.2276,0.2284,1951,0
+TVACW.US,D,20250805,000000,0.2252,0.2252,0.2199,0.22,10075,0
+TVACW.US,D,20250808,000000,0.24,0.24,0.24,0.24,897,0
+TVACW.US,D,20250828,000000,0.24,0.25,0.24,0.25,50049,0
+TVACW.US,D,20250829,000000,0.255,0.255,0.25,0.25,10392,0
+TVACW.US,D,20250903,000000,0.222302,0.24,0.2223,0.24,1131,0
+TVACW.US,D,20250909,000000,0.24,0.24,0.239899,0.239899,5014,0
+TVACW.US,D,20250912,000000,0.25,0.25,0.24,0.24,1998,0
+TVACW.US,D,20250916,000000,0.24,0.25,0.2399,0.25,37350,0
+TVACW.US,D,20250917,000000,0.25,0.26,0.25,0.25,138662,0
+TVACW.US,D,20250918,000000,0.269,0.27,0.254999,0.254999,1101,0
+TVACW.US,D,20250919,000000,0.27,0.27,0.27,0.27,1016,0
+TVACW.US,D,20250922,000000,0.2673,0.2673,0.255,0.255,400,0
+TVACW.US,D,20250923,000000,0.29,0.29,0.2551,0.2551,2601,0
+TVACW.US,D,20250924,000000,0.29,0.29,0.2551,0.2551,1782568,0
+TVACW.US,D,20250925,000000,1.07,1.25,1.05,1.12,2719323,0
+TVACW.US,D,20250926,000000,1.22,1.22,1.1,1.13,406772,0
+TVACW.US,D,20250929,000000,1.03,1.15,1.01,1.05,63588,0
+TVACW.US,D,20250930,000000,1.01,1.15,1.01,1.1,239757,0
+TVACW.US,D,20251001,000000,1.1,1.13,1.1,1.1,35038,0
+TVACW.US,D,20251002,000000,1.1038,1.17,1.1038,1.12,61536,0
+TVACW.US,D,20251003,000000,1.135,1.19,1.03,1.04,28821,0
+TVACW.US,D,20251006,000000,1.14,1.2,1.1,1.12,25155,0
+TVACW.US,D,20251007,000000,1.17,1.19,1.1,1.15,51243,0
+TVACW.US,D,20251008,000000,1.15,1.5,1.144,1.4199,575445,0
+TVACW.US,D,20251009,000000,1.39,1.55,1.33,1.35,371715,0
+TVACW.US,D,20251010,000000,1.38,1.42,1.2005,1.2796,106478,0
+TVACW.US,D,20251013,000000,1.35,1.45,1.27,1.4499,237764,0
+TVACW.US,D,20251014,000000,1.47,1.75,1.435,1.6,287659,0
+TVACW.US,D,20251015,000000,1.6688,1.68,1.51,1.545449,61188,0
+TVACW.US,D,20251016,000000,1.51,1.535,1.19,1.3,134743,0
+TVACW.US,D,20251017,000000,1.22,1.29,1.13,1.2608,36243,0
+TVACW.US,D,20251020,000000,1.45,1.45,1.2,1.25,121811,0
+TVACW.US,D,20251021,000000,1.191,1.28,1.191,1.23,10375,0
+TVACW.US,D,20251022,000000,1.29,1.4,1.215,1.25,81394,0
+TVACW.US,D,20251023,000000,1.25,1.27,1.25,1.25,6029,0
+TVACW.US,D,20251024,000000,1.24,1.3,1.24,1.3,18560,0
+TVACW.US,D,20251027,000000,1.25,1.35,1.25,1.3,288889,0
+TVACW.US,D,20251028,000000,1.35,1.4,1.23,1.4,89706,0
+TVACW.US,D,20251029,000000,1.4,1.42,1.31,1.4,53553,0
+TVACW.US,D,20251030,000000,1.4,1.44,1.29,1.37,266722,0
+TVACW.US,D,20251031,000000,1.22,1.37,1.22,1.37,33492,0
+TVACW.US,D,20251103,000000,1.33,1.36,1.21,1.27,49470,0
+TVACW.US,D,20251104,000000,1.21,1.42,1.21,1.33,56913,0
+TVACW.US,D,20251105,000000,1.25,1.44,1.25,1.44,95664,0
+TVACW.US,D,20251106,000000,1.4201,1.44,1.4,1.4,220907,0
+TVACW.US,D,20251107,000000,1.21,1.4,1.21,1.4,965,0
+TVACW.US,D,20251110,000000,1.4,1.45,1.39,1.39,93253,0
+TVACW.US,D,20251111,000000,1.555,1.65,1.38,1.58,85066,0
+TVACW.US,D,20251112,000000,1.56,1.57,1.41,1.45,13130,0
+TVACW.US,D,20251113,000000,1.39,1.45,1.38,1.4,41460,0
+TVACW.US,D,20251114,000000,1.39,1.45,1.35,1.45,10070,0
+TVACW.US,D,20251117,000000,1.5,1.5,1.29,1.35,45659,0
+TVACW.US,D,20251118,000000,1.39,1.39,1.39,1.39,1752,0
+TVACW.US,D,20251120,000000,1.4,1.4,1.13,1.17,124441,0
+TVACW.US,D,20251121,000000,1.2,1.224,0.8799,1.18,40436,0
+TVACW.US,D,20251124,000000,1.04,1.15,1.02,1.02,11672,0
+TVACW.US,D,20251125,000000,1.05,1.05,1.05,1.05,5503,0
+TVACW.US,D,20251126,000000,0.9894,1.1,0.88,1.1,43870,0
+TVACW.US,D,20251128,000000,1.08,1.08,1.0101,1.0101,718,0
+TVACW.US,D,20251201,000000,1.1,1.2,0.91,0.91,14043,0
+TVACW.US,D,20251202,000000,0.91,0.97,0.9,0.94,12537,0
+TVACW.US,D,20251203,000000,0.9,0.98,0.895,0.9,43188,0
+TVACW.US,D,20251204,000000,0.9,0.9016,0.87,0.9016,20502,0
+TVACW.US,D,20251205,000000,0.901,0.91,0.9,0.9,2599,0
+TVACW.US,D,20251208,000000,0.97,0.98,0.9024,0.98,534,0
+TVACW.US,D,20251209,000000,0.8006,0.95,0.8006,0.95,1707,0
+TVACW.US,D,20251210,000000,0.95,0.95,0.8306,0.95,2680,0
+TVACW.US,D,20251211,000000,0.95,0.95,0.8206,0.95,2664,0
+TVACW.US,D,20251212,000000,0.98,0.98,0.85,0.94,5261,0
+TVACW.US,D,20251215,000000,0.94,0.94,0.94,0.94,200,0
+TVACW.US,D,20251216,000000,0.925,0.925,0.925,0.925,300,0
+TVACW.US,D,20251217,000000,0.94,0.94,0.94,0.94,250,0
+TVACW.US,D,20251218,000000,0.8506,0.93,0.8406,0.8406,23895,0
+TVACW.US,D,20251219,000000,0.9198,0.9198,0.8006,0.91,30200,0
+TVACW.US,D,20251222,000000,0.89,0.89,0.89,0.89,117,0
+TVACW.US,D,20251223,000000,0.9176,0.9498,0.83,0.8996,16338,0
+TVACW.US,D,20251224,000000,0.9698,0.9698,0.92,0.95,20400,0
+TVACW.US,D,20251226,000000,1.14,1.19,0.86,0.95,2111,0
+TVACW.US,D,20251229,000000,0.95,0.95,0.95,0.95,111,0
+TVACW.US,D,20251230,000000,0.85,0.9498,0.85,0.9399,52970,0
+TVACW.US,D,20251231,000000,0.8451,0.9,0.72,0.9,40210,0
+TVACW.US,D,20260102,000000,0.92,0.92,0.8671,0.91,5001,0
+TVACW.US,D,20260105,000000,0.88,0.9,0.8749,0.9,35610,0
+TVACW.US,D,20260106,000000,0.9,0.9,0.8999,0.9,1394,0
+TVACW.US,D,20260107,000000,0.9,0.9,0.875,0.9,2824,0
+TVACW.US,D,20260108,000000,0.9423,0.9423,0.9423,0.9423,106,0
+TVACW.US,D,20260109,000000,0.9,0.91,0.9,0.91,1501,0
+TVACW.US,D,20260112,000000,0.92,0.98,0.91,0.9641,16855,0
+TVACW.US,D,20260113,000000,1.05,1.05,1.05,1.05,128,0
+TVACW.US,D,20260114,000000,0.855,1.05,0.855,1.03,2150,0
+TVACW.US,D,20260115,000000,0.97,1.01,0.8963,0.97,70206,0
+TVACW.US,D,20260116,000000,0.9692,0.9692,0.9692,0.9692,121,0
+TVACW.US,D,20260120,000000,0.97,0.97,0.97,0.97,417,0
+TVACW.US,D,20260121,000000,0.9688,0.97,0.947501,0.96,13951,0
+TVACW.US,D,20260122,000000,0.97,0.97,0.8851,0.97,34950,0
+TVACW.US,D,20260123,000000,0.97,0.97,0.97,0.97,102,0
+TVACW.US,D,20260127,000000,0.9,0.9,0.9,0.9,1317,0
+TVACW.US,D,20260129,000000,0.95,0.95,0.95,0.95,200,0
+TVACW.US,D,20260130,000000,0.9,0.9,0.9,0.9,300,0
+TVACW.US,D,20260202,000000,0.96,0.96,0.81,0.89001,31997,0
+TVACW.US,D,20260203,000000,0.82,0.9597,0.82,0.9597,550,0
+TVACW.US,D,20260204,000000,0.77,0.9,0.77,0.9,21438,0
+TVACW.US,D,20260205,000000,0.75,0.9,0.75,0.8999,137191,0
+TVACW.US,D,20260206,000000,0.85,0.91985,0.8006,0.88985,29982,0
+TVACW.US,D,20260209,000000,0.9,1.34,0.9,1.09,197362,0
+TVACW.US,D,20260210,000000,1,1.08,0.921,0.95,29196,0
+TVACW.US,D,20260211,000000,0.9999,1,0.95,1,6898,0
+TVACW.US,D,20260212,000000,0.91,1,0.9,0.9999,5698,0
+TVACW.US,D,20260213,000000,0.98,1,0.98,1,1874,0
+TVACW.US,D,20260217,000000,0.9145,1,0.9,0.95,4190,0
+TVACW.US,D,20260218,000000,0.95,0.95,0.9,0.95,18538,0
diff --git a/daily/us/nasdaq stocks/3/tvgn.us.txt b/daily/us/nasdaq stocks/3/tvgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55ea05ee356feba4a5bb75a25fa2f2c6bf60d22c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvgn.us.txt	
@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVGN.US,D,20220106,000000,9.93,9.93,9.93,9.93,354,0
+TVGN.US,D,20220107,000000,9.95,9.95,9.925,9.925,209,0
+TVGN.US,D,20220112,000000,9.95,9.95,9.9,9.91,135717,0
+TVGN.US,D,20220113,000000,9.91,9.91,9.91,9.91,10589,0
+TVGN.US,D,20220114,000000,9.9,9.91,9.9,9.91,26318,0
+TVGN.US,D,20220118,000000,9.9,9.91,9.9,9.91,2027,0
+TVGN.US,D,20220119,000000,9.99,9.99,9.89,9.89,57383,0
+TVGN.US,D,20220120,000000,9.95,9.95,9.89,9.89,47407,0
+TVGN.US,D,20220121,000000,9.895,9.9,9.89,9.89,13184,0
+TVGN.US,D,20220124,000000,9.9,9.9,9.88,9.88,605253,0
+TVGN.US,D,20220126,000000,10.01,10.01,10.01,10.01,1107,0
+TVGN.US,D,20220127,000000,9.9,9.92,9.87,9.87,66125,0
+TVGN.US,D,20220128,000000,9.89,9.935,9.88,9.89,38621,0
+TVGN.US,D,20220131,000000,9.92,9.92,9.92,9.92,303,0
+TVGN.US,D,20220201,000000,10.375,10.375,10.375,10.375,9254,0
+TVGN.US,D,20220202,000000,9.95,9.97,9.92,9.94,16191,0
+TVGN.US,D,20220203,000000,9.95,9.95,9.94,9.95,11436,0
+TVGN.US,D,20220207,000000,9.94,9.94,9.93,9.93,965,0
+TVGN.US,D,20220208,000000,9.91,9.94,9.91,9.94,15430,0
+TVGN.US,D,20220209,000000,9.95,9.95,9.91,9.91,28375,0
+TVGN.US,D,20220216,000000,9.93,9.93,9.93,9.93,2703,0
+TVGN.US,D,20220224,000000,9.94,9.945,9.94,9.94,15340,0
+TVGN.US,D,20220228,000000,9.94,9.94,9.93,9.93,27108,0
+TVGN.US,D,20220301,000000,9.94,9.94,9.94,9.94,101601,0
+TVGN.US,D,20220302,000000,9.94,9.94,9.94,9.94,2126,0
+TVGN.US,D,20220303,000000,9.94,9.95,9.94,9.95,2335,0
+TVGN.US,D,20220310,000000,9.93,9.945,9.93,9.945,8802,0
+TVGN.US,D,20220311,000000,9.95,9.95,9.945,9.945,18120,0
+TVGN.US,D,20220314,000000,9.96,9.97,9.96,9.97,1929,0
+TVGN.US,D,20220316,000000,9.94,9.95,9.94,9.94,7918,0
+TVGN.US,D,20220323,000000,9.96,9.96,9.96,9.96,100001,0
+TVGN.US,D,20220324,000000,9.965,9.97,9.965,9.97,100000,0
+TVGN.US,D,20220325,000000,9.97,9.97,9.97,9.97,25010,0
+TVGN.US,D,20220328,000000,9.97,9.97,9.97,9.97,1831,0
+TVGN.US,D,20220331,000000,9.99,10,9.98,9.99,122430,0
+TVGN.US,D,20220401,000000,9.985,9.99,9.98,9.98,65500,0
+TVGN.US,D,20220404,000000,10,10,10,10,2833,0
+TVGN.US,D,20220405,000000,9.98,10.01,9.98,9.99,258645,0
+TVGN.US,D,20220406,000000,9.98,10,9.98,10,106359,0
+TVGN.US,D,20220407,000000,10,10,10,10,11900,0
+TVGN.US,D,20220408,000000,9.99,10.01,9.99,10.01,687290,0
+TVGN.US,D,20220411,000000,10.01,10.01,9.99,10,49647,0
+TVGN.US,D,20220412,000000,10,10,10,10,23300,0
+TVGN.US,D,20220414,000000,10.02,10.02,10.02,10.02,900,0
+TVGN.US,D,20220420,000000,10.03,10.03,10.03,10.03,15309,0
+TVGN.US,D,20220421,000000,10.03,10.0302,10.03,10.03,12435,0
+TVGN.US,D,20220422,000000,10.02,10.02,10.02,10.02,200,0
+TVGN.US,D,20220425,000000,10.03,10.03,10.03,10.03,170646,0
+TVGN.US,D,20220426,000000,10.03,10.03,10.03,10.03,128596,0
+TVGN.US,D,20220427,000000,10.03,10.03,10.03,10.03,90020,0
+TVGN.US,D,20220428,000000,10.03,10.03,10.03,10.03,2300,0
+TVGN.US,D,20220429,000000,10.03,10.03,10.02,10.02,10574,0
+TVGN.US,D,20220502,000000,10.02,10.02,10.02,10.02,4000,0
+TVGN.US,D,20220503,000000,10.02,10.02,10.02,10.02,53718,0
+TVGN.US,D,20220504,000000,10.03,10.03,10.03,10.03,213,0
+TVGN.US,D,20220509,000000,10.02,10.02,10.02,10.02,10027,0
+TVGN.US,D,20220511,000000,10,10,10,10,10481,0
+TVGN.US,D,20220512,000000,9.98,9.98,9.98,9.98,1000,0
+TVGN.US,D,20220518,000000,9.98,9.98,9.97,9.97,1253769,0
+TVGN.US,D,20220519,000000,9.97,9.97,9.97,9.97,27017,0
+TVGN.US,D,20220526,000000,10.02,10.02,10.02,10.02,118,0
+TVGN.US,D,20220527,000000,9.99,9.99,9.99,9.99,2571,0
+TVGN.US,D,20220601,000000,10,10,10,10,246,0
+TVGN.US,D,20220603,000000,10,10,10,10,128,0
+TVGN.US,D,20220606,000000,10.04,10.04,10.03,10.03,308,0
+TVGN.US,D,20220607,000000,10,10,9.99,10,51300,0
+TVGN.US,D,20220608,000000,10.01,10.01,10.01,10.01,2193,0
+TVGN.US,D,20220609,000000,10.02,10.02,10.02,10.02,236,0
+TVGN.US,D,20220610,000000,10.05,10.05,10,10.02,21312,0
+TVGN.US,D,20220613,000000,10.03,10.03,10.03,10.03,10453,0
+TVGN.US,D,20220614,000000,10.01,10.02,10,10,274389,0
+TVGN.US,D,20220615,000000,10.05,10.05,10,10,66703,0
+TVGN.US,D,20220616,000000,10.01,10.01,10,10.01,47808,0
+TVGN.US,D,20220617,000000,10.01,10.01,10.01,10.01,10305,0
+TVGN.US,D,20220621,000000,10.11,10.11,10,10.02,30514,0
+TVGN.US,D,20220622,000000,10.01,10.02,10,10.01,74662,0
+TVGN.US,D,20220623,000000,10.03,10.03,10.03,10.03,3445,0
+TVGN.US,D,20220628,000000,10.015,10.04,10.015,10.02,31751,0
+TVGN.US,D,20220629,000000,10.03,10.03,10.01,10.01,552319,0
+TVGN.US,D,20220630,000000,10.01,10.01,10.01,10.01,52200,0
+TVGN.US,D,20220701,000000,10.02,10.02,10.02,10.02,2586,0
+TVGN.US,D,20220705,000000,10.03,10.03,10.02,10.02,156681,0
+TVGN.US,D,20220706,000000,10.03,10.03,10.03,10.03,1845,0
+TVGN.US,D,20220707,000000,10.01,10.04,10.01,10.04,770,0
+TVGN.US,D,20220711,000000,10.03,10.04,10.03,10.03,7365,0
+TVGN.US,D,20220714,000000,10.05,10.05,10.05,10.05,421,0
+TVGN.US,D,20220715,000000,10.07,10.07,10.06,10.06,251,0
+TVGN.US,D,20220718,000000,10.06,10.06,10.06,10.06,570,0
+TVGN.US,D,20220719,000000,10.06,10.06,10.06,10.06,555,0
+TVGN.US,D,20220720,000000,10.055,10.06,10.05,10.05,105982,0
+TVGN.US,D,20220722,000000,10.07,10.07,10.07,10.07,401,0
+TVGN.US,D,20220725,000000,10.07,10.09,10.07,10.07,53779,0
+TVGN.US,D,20220726,000000,10.07,10.075,10.06,10.07,20229,0
+TVGN.US,D,20220727,000000,10.075,10.075,10.07,10.07,214981,0
+TVGN.US,D,20220728,000000,10.07,10.075,10.07,10.075,702,0
+TVGN.US,D,20220801,000000,10.06,10.08,10.06,10.07,102148,0
+TVGN.US,D,20220802,000000,10.07,10.07,10.06,10.06,25991,0
+TVGN.US,D,20220803,000000,10.07,10.07,10.07,10.07,2606,0
+TVGN.US,D,20220809,000000,10.07,10.09,10.07,10.07,17620,0
+TVGN.US,D,20220810,000000,10.06,10.08,10.06,10.07,251276,0
+TVGN.US,D,20220811,000000,10.1,10.1,10.07,10.07,62611,0
+TVGN.US,D,20220818,000000,10.08,10.08,10.08,10.08,500016,0
+TVGN.US,D,20220823,000000,10.085,10.11,10.085,10.11,6127,0
+TVGN.US,D,20220824,000000,10.09,10.09,10.09,10.09,100,0
+TVGN.US,D,20220825,000000,10.1,10.1,10.1,10.1,104260,0
+TVGN.US,D,20220830,000000,10.09,10.1,10.09,10.09,700,0
+TVGN.US,D,20220831,000000,10.1,10.11,10.09,10.1,56149,0
+TVGN.US,D,20220901,000000,10.1,10.1,10.1,10.1,510,0
+TVGN.US,D,20220907,000000,10.1,10.11,10.1,10.11,7324,0
+TVGN.US,D,20220908,000000,10.11,10.13,10.11,10.12,41300,0
+TVGN.US,D,20220909,000000,10.115,10.12,10.115,10.12,128760,0
+TVGN.US,D,20220912,000000,10.13,10.13,10.12,10.12,41511,0
+TVGN.US,D,20220913,000000,10.11,10.125,10.11,10.12,5364,0
+TVGN.US,D,20220914,000000,10.11,10.13,10.11,10.12,363837,0
+TVGN.US,D,20220915,000000,10.12,10.12,10.12,10.12,2700,0
+TVGN.US,D,20220916,000000,10.12,10.12,10.12,10.12,12023,0
+TVGN.US,D,20220919,000000,10.12,10.12,10.12,10.12,5452,0
+TVGN.US,D,20220920,000000,10.13,10.13,10.11,10.125,1285046,0
+TVGN.US,D,20220921,000000,10.13,10.13,10.13,10.13,20295,0
+TVGN.US,D,20220922,000000,10.14,10.14,10.14,10.14,231,0
+TVGN.US,D,20220926,000000,10.12,10.12,10.11,10.12,26807,0
+TVGN.US,D,20220927,000000,10.15,10.15,10.12,10.12,3178,0
+TVGN.US,D,20220928,000000,10.13,10.13,10.13,10.13,1552,0
+TVGN.US,D,20220930,000000,10.145,10.145,10.145,10.145,104,0
+TVGN.US,D,20221003,000000,10.16,10.16,10.16,10.16,1301,0
+TVGN.US,D,20221004,000000,10.16,10.16,10.145,10.145,258,0
+TVGN.US,D,20221007,000000,10.15,10.15,10.15,10.15,78991,0
+TVGN.US,D,20221010,000000,10.15,10.15,10.15,10.15,204,0
+TVGN.US,D,20221011,000000,10.15,10.16,10.15,10.16,27570,0
+TVGN.US,D,20221012,000000,10.155,10.155,10.155,10.155,174,0
+TVGN.US,D,20221014,000000,10.18,10.18,10.155,10.155,2713,0
+TVGN.US,D,20221017,000000,10.19,10.19,10.15,10.16,434861,0
+TVGN.US,D,20221018,000000,10.19,10.19,10.16,10.16,1218,0
+TVGN.US,D,20221020,000000,10.18,10.18,10.17,10.18,28743,0
+TVGN.US,D,20221025,000000,10.18,10.19,10.18,10.18,5516,0
+TVGN.US,D,20221026,000000,10.18,10.19,10.18,10.19,59091,0
+TVGN.US,D,20221027,000000,10.195,10.195,10.18,10.19,644983,0
+TVGN.US,D,20221028,000000,10.2,10.2,10.19,10.19,40910,0
+TVGN.US,D,20221101,000000,10.205,10.21,10.19,10.2,26530,0
+TVGN.US,D,20221104,000000,10.21,10.22,10.21,10.22,1468,0
+TVGN.US,D,20221107,000000,10.22,10.22,10.22,10.22,100,0
+TVGN.US,D,20221111,000000,10.22,10.22,10.22,10.22,2580,0
+TVGN.US,D,20221115,000000,10.23,10.23,10.23,10.23,20334,0
+TVGN.US,D,20221116,000000,10.23,10.235,10.23,10.23,125091,0
+TVGN.US,D,20221117,000000,10.24,10.24,10.24,10.24,145,0
+TVGN.US,D,20221118,000000,10.24,10.24,10.22,10.24,523712,0
+TVGN.US,D,20221122,000000,10.25,10.26,10.25,10.255,402341,0
+TVGN.US,D,20221128,000000,10.24,10.24,10.24,10.24,424,0
+TVGN.US,D,20221129,000000,10.25,10.25,10.25,10.25,200076,0
+TVGN.US,D,20221201,000000,10.25,10.265,10.25,10.26,136729,0
+TVGN.US,D,20221202,000000,10.26,10.27,10.26,10.26,57226,0
+TVGN.US,D,20221206,000000,10.27,10.27,10.27,10.27,110842,0
+TVGN.US,D,20221207,000000,10.28,10.28,10.28,10.28,154,0
+TVGN.US,D,20221209,000000,10.27,10.27,10.27,10.27,122,0
+TVGN.US,D,20221212,000000,10.27,10.27,10.27,10.27,800,0
+TVGN.US,D,20221213,000000,10.27,10.28,10.27,10.27,1305,0
+TVGN.US,D,20221214,000000,10.27,10.28,10.27,10.28,1275,0
+TVGN.US,D,20221215,000000,10.28,10.29,10.28,10.29,400,0
+TVGN.US,D,20221216,000000,10.28,10.29,10.28,10.28,177195,0
+TVGN.US,D,20221219,000000,10.28,10.28,10.28,10.28,197,0
+TVGN.US,D,20221220,000000,10.28,10.3,10.28,10.3,287732,0
+TVGN.US,D,20221221,000000,10.3,10.32,10.3,10.31,126701,0
+TVGN.US,D,20221222,000000,10.31,10.31,10.29,10.29,8101,0
+TVGN.US,D,20221223,000000,10.295,10.3,10.295,10.3,47825,0
+TVGN.US,D,20221227,000000,10.3,10.3,10.3,10.3,26200,0
+TVGN.US,D,20221228,000000,10.32,10.32,10.32,10.32,102362,0
+TVGN.US,D,20221229,000000,10.32,10.32,10.31,10.31,557118,0
+TVGN.US,D,20221230,000000,10.32,10.33,10.31,10.33,26894,0
+TVGN.US,D,20230103,000000,10.32,10.33,10.32,10.33,112603,0
+TVGN.US,D,20230104,000000,10.33,10.34,10.32,10.33,229562,0
+TVGN.US,D,20230105,000000,10.33,10.34,10.32,10.33,485802,0
+TVGN.US,D,20230106,000000,10.33,10.34,10.33,10.33,357820,0
+TVGN.US,D,20230109,000000,10.33,10.335,10.33,10.33,16380,0
+TVGN.US,D,20230110,000000,10.33,10.33,10.33,10.33,100000,0
+TVGN.US,D,20230111,000000,10.34,10.35,10.34,10.34,5080,0
+TVGN.US,D,20230117,000000,10.35,10.35,10.3498,10.35,10682,0
+TVGN.US,D,20230118,000000,10.355,10.355,10.35,10.355,43059,0
+TVGN.US,D,20230119,000000,10.35,10.36,10.35,10.36,53609,0
+TVGN.US,D,20230120,000000,10.355,10.36,10.35,10.36,5965,0
+TVGN.US,D,20230123,000000,10.35,10.355,10.345,10.35,1338983,0
+TVGN.US,D,20230124,000000,10.355,10.355,10.35,10.35,108017,0
+TVGN.US,D,20230125,000000,10.35,10.38,10.35,10.35,545484,0
+TVGN.US,D,20230126,000000,10.36,10.37,10.35,10.35,424841,0
+TVGN.US,D,20230130,000000,10.35,10.355,10.35,10.35,134595,0
+TVGN.US,D,20230131,000000,10.65,10.85,10.2,10.33,25380,0
+TVGN.US,D,20230201,000000,10.3,10.3,10.3,10.3,1103,0
+TVGN.US,D,20230202,000000,10.25,10.26,10.25,10.26,772,0
+TVGN.US,D,20230203,000000,10.22,10.22,10.22,10.22,813,0
+TVGN.US,D,20230206,000000,10.2203,10.32,10.2203,10.31,1731,0
+TVGN.US,D,20230207,000000,10.7,10.7,10.32,10.35,7967,0
+TVGN.US,D,20230208,000000,10.6,11.15,10.38,10.65,63805,0
+TVGN.US,D,20230209,000000,10.9,11.99,10.45,10.8,50992,0
+TVGN.US,D,20230210,000000,10.65,11.2,10.65,10.7,17145,0
+TVGN.US,D,20230213,000000,10.6072,10.75,10.56,10.6,4837,0
+TVGN.US,D,20230214,000000,10.6099,11.35,10.36,10.9,39690,0
+TVGN.US,D,20230215,000000,10.6,11.0065,10.5,10.5,23462,0
+TVGN.US,D,20230216,000000,10.84,11.23,10.56,10.78,41773,0
+TVGN.US,D,20230217,000000,11,11.9,10.85,11.3,37636,0
+TVGN.US,D,20230221,000000,10.94,11.99,10.6315,10.9107,37661,0
+TVGN.US,D,20230222,000000,10.82,11.02,10.706,10.9,6704,0
+TVGN.US,D,20230223,000000,11.03,12.03,10.75,10.92,51357,0
+TVGN.US,D,20230224,000000,10.9,11.14,10.6,10.64,15139,0
+TVGN.US,D,20230227,000000,11.45,11.8,10.64,11.15,13550,0
+TVGN.US,D,20230228,000000,10.81,11.3,10.64,10.75,39701,0
+TVGN.US,D,20230301,000000,10.96,11.18,10.63,10.97,7616,0
+TVGN.US,D,20230302,000000,10.6,10.6,10.6,10.6,259,0
+TVGN.US,D,20230303,000000,11.48,11.48,10.7,10.7,2284,0
+TVGN.US,D,20230306,000000,11.38,11.38,10.7,11.37,405,0
+TVGN.US,D,20230307,000000,10.94,11.28,10.94,11.28,257,0
+TVGN.US,D,20230308,000000,11.2,11.3103,10.8,11.1,3569,0
+TVGN.US,D,20230310,000000,11.37,11.4,10.5706,10.6,2628,0
+TVGN.US,D,20230314,000000,10.7499,11.25,10.58,10.8342,4675,0
+TVGN.US,D,20230315,000000,10.86,10.86,10.7,10.7,4632,0
+TVGN.US,D,20230317,000000,10.62,10.62,10.6,10.61,365,0
+TVGN.US,D,20230322,000000,10.8165,10.86,10.8165,10.86,2740,0
+TVGN.US,D,20230323,000000,10.85,10.86,10.85,10.85,709,0
+TVGN.US,D,20230330,000000,10.85,10.85,10.85,10.85,302,0
+TVGN.US,D,20230331,000000,10.785,10.785,10.785,10.785,236,0
+TVGN.US,D,20230412,000000,10.57,10.57,10.57,10.57,184,0
+TVGN.US,D,20230414,000000,10.57,10.57,10.57,10.57,524,0
+TVGN.US,D,20230420,000000,10.57,10.57,10.51,10.51,3579,0
+TVGN.US,D,20230421,000000,10.75,10.75,10.51,10.51,1765,0
+TVGN.US,D,20230426,000000,10.79,10.79,10.64,10.65,309,0
+TVGN.US,D,20230427,000000,10.58,10.65,10.51,10.51,891,0
+TVGN.US,D,20230428,000000,10.75,11,10.75,11,2333,0
+TVGN.US,D,20230501,000000,11,11,10.75,10.77,835,0
+TVGN.US,D,20230509,000000,11.2,11.2,11.2,11.2,100,0
+TVGN.US,D,20230510,000000,11.2,11.2,11.2,11.2,123,0
+TVGN.US,D,20230518,000000,10.75,11.19,10.75,11.19,228,0
+TVGN.US,D,20230523,000000,11.1316,11.1316,10.76,10.76,440,0
+TVGN.US,D,20230525,000000,10.75,10.75,10.75,10.75,1623,0
+TVGN.US,D,20230608,000000,10.5,10.5,10.29,10.5,1607,0
+TVGN.US,D,20230614,000000,10.5,10.5,10.5,10.5,335,0
+TVGN.US,D,20230615,000000,10.46,10.53,10.45,10.52,6740,0
+TVGN.US,D,20230621,000000,10.6,10.6,10.6,10.6,289,0
+TVGN.US,D,20230627,000000,10.55,10.55,10.53,10.54,7433,0
+TVGN.US,D,20230628,000000,10.57,10.57,10.57,10.57,1103,0
+TVGN.US,D,20230629,000000,10.6,10.68,10.5985,10.68,986,0
+TVGN.US,D,20230703,000000,10.68,10.68,10.6,10.67,1493,0
+TVGN.US,D,20230705,000000,11,11,10.8,10.8,1393,0
+TVGN.US,D,20230706,000000,10.81,10.81,10.81,10.81,182,0
+TVGN.US,D,20230710,000000,10.9,11,10.9,10.933,1616,0
+TVGN.US,D,20230711,000000,10.81,10.82,10.81,10.82,735,0
+TVGN.US,D,20230714,000000,10.99,10.99,10.98,10.98,1149,0
+TVGN.US,D,20230717,000000,10.86,11.25,10.68,10.76,2345590,0
+TVGN.US,D,20230718,000000,10.7701,10.7701,10.7701,10.7701,162,0
+TVGN.US,D,20230721,000000,10.825,10.825,10.825,10.825,500,0
+TVGN.US,D,20230724,000000,10.74,10.8075,10.74,10.78,3603,0
+TVGN.US,D,20230725,000000,10.8,10.8,10.74,10.74,4604,0
+TVGN.US,D,20230731,000000,10.75,10.7515,10.71,10.71,3683,0
+TVGN.US,D,20230802,000000,10.7874,10.7874,10.7874,10.7874,100,0
+TVGN.US,D,20230803,000000,10.73,10.73,10.72,10.72,227,0
+TVGN.US,D,20230809,000000,10.72,10.72,10.72,10.72,258,0
+TVGN.US,D,20230823,000000,10.77,10.77,10.77,10.77,600,0
+TVGN.US,D,20230911,000000,10.77,10.77,10.77,10.77,303,0
+TVGN.US,D,20230918,000000,10.8,10.8,10.8,10.8,309,0
+TVGN.US,D,20230919,000000,10.8,10.82,10.8,10.82,2900,0
+TVGN.US,D,20230927,000000,10.87,10.87,10.83,10.83,301,0
+TVGN.US,D,20231003,000000,10.85,10.8646,10.85,10.85,2900,0
+TVGN.US,D,20231004,000000,10.85,10.85,10.85,10.85,200,0
+TVGN.US,D,20231010,000000,10.86,10.86,10.86,10.86,1010,0
+TVGN.US,D,20231013,000000,10.85,10.865,10.85,10.85,1720,0
+TVGN.US,D,20231020,000000,10.89,10.8901,10.87,10.89,4974,0
+TVGN.US,D,20231023,000000,10.87,10.87,10.87,10.87,101,0
+TVGN.US,D,20231031,000000,10.87,10.87,10.87,10.87,100,0
+TVGN.US,D,20231101,000000,10.87,10.87,10.87,10.87,196,0
+TVGN.US,D,20231102,000000,10.87,10.87,10.87,10.87,100,0
+TVGN.US,D,20231103,000000,10.87,10.87,10.87,10.87,150,0
+TVGN.US,D,20231106,000000,10.89,10.89,10.88,10.88,322,0
+TVGN.US,D,20231107,000000,10.9,10.91,10.89,10.9,112733,0
+TVGN.US,D,20231108,000000,10.9,10.9,10.9,10.9,5297,0
+TVGN.US,D,20231115,000000,10.95,10.97,10.95,10.96,6312,0
+TVGN.US,D,20231122,000000,10.99,10.99,10.99,10.99,5661,0
+TVGN.US,D,20231127,000000,11,11.01,11,11.01,270079,0
+TVGN.US,D,20231128,000000,11.02,11.03,11.02,11.03,252705,0
+TVGN.US,D,20231129,000000,11.03,11.04,11.03,11.04,367106,0
+TVGN.US,D,20231130,000000,11.046,11.046,11.03,11.04,229155,0
+TVGN.US,D,20231201,000000,11.0386,11.04,11.03,11.03,122125,0
+TVGN.US,D,20231204,000000,11.01,11.02,11.01,11.015,207555,0
+TVGN.US,D,20231205,000000,11.01,11.01,11.01,11.01,50000,0
+TVGN.US,D,20231206,000000,11.02,11.02,11.02,11.02,250328,0
+TVGN.US,D,20231207,000000,11.03,11.04,11.03,11.04,43913,0
+TVGN.US,D,20231208,000000,11.01,11.01,11.01,11.01,2585,0
+TVGN.US,D,20231211,000000,11.05,11.05,11.01,11.01,1572,0
+TVGN.US,D,20231213,000000,11.02,11.02,11.01,11.01,1119,0
+TVGN.US,D,20231219,000000,11.05,11.05,11.05,11.05,1938,0
+TVGN.US,D,20231228,000000,11.08,11.1,11.08,11.1,143883,0
+TVGN.US,D,20231229,000000,11.1,11.13,11.1,11.13,127742,0
+TVGN.US,D,20240102,000000,11.12,11.12,11.12,11.12,120770,0
+TVGN.US,D,20240105,000000,11.14,11.14,11.1,11.1,2570,0
+TVGN.US,D,20240108,000000,11.1,11.1,11.1,11.1,284,0
+TVGN.US,D,20240110,000000,11.11,11.14,11.11,11.14,233625,0
+TVGN.US,D,20240111,000000,11.14,11.14,11.1,11.14,8788,0
+TVGN.US,D,20240116,000000,11.14,11.5,11.12,11.12,15691,0
+TVGN.US,D,20240117,000000,11.2,11.2241,11.2,11.2,1117,0
+TVGN.US,D,20240118,000000,11.2,11.207,11.14,11.15,51436,0
+TVGN.US,D,20240119,000000,11.11,11.24,11.11,11.24,825,0
+TVGN.US,D,20240122,000000,11.2,11.2,11.15,11.15,1076,0
+TVGN.US,D,20240123,000000,11.24,11.4104,11.22,11.3465,70219,0
+TVGN.US,D,20240124,000000,10.98,11.01,10.98,11.01,3351,0
+TVGN.US,D,20240125,000000,11.19,11.25,11.05,11.05,8258,0
+TVGN.US,D,20240126,000000,10,10,6.65,7.5799,41302,0
+TVGN.US,D,20240129,000000,7.61,7.61,5.5,5.55,38996,0
+TVGN.US,D,20240130,000000,5.6,6.5617,5.6,5.76,19401,0
+TVGN.US,D,20240131,000000,5.71,5.71,5.175,5.27,9754,0
+TVGN.US,D,20240201,000000,5.32,5.32,4.65,4.81,24552,0
+TVGN.US,D,20240202,000000,4.98,4.98,4.08,4.2,4629,0
+TVGN.US,D,20240205,000000,4.2,6.7022,4.2,5.29,90592,0
+TVGN.US,D,20240206,000000,5.18,5.5799,4.6,5.5273,21760,0
+TVGN.US,D,20240207,000000,5.42,5.94,4.64,5.31,16119,0
+TVGN.US,D,20240208,000000,5.175,5.175,4.53,4.53,7723,0
+TVGN.US,D,20240209,000000,4.7432,4.8,4.64,4.65,10381,0
+TVGN.US,D,20240212,000000,4.56,5.0199,4.39,4.78,16640,0
+TVGN.US,D,20240213,000000,4.72,4.85,4.51,4.51,4024,0
+TVGN.US,D,20240214,000000,4.74,5.4,4.51,4.51,12596,0
+TVGN.US,D,20240215,000000,4.51,21.09,4.29,10,290500,0
+TVGN.US,D,20240216,000000,8.97,9.51,6.4434,9.51,68200,0
+TVGN.US,D,20240220,000000,8.19,8.8,6.8701,7.99,49200,0
+TVGN.US,D,20240221,000000,7.2,7.8994,7.0101,7.8994,15300,0
+TVGN.US,D,20240222,000000,7.01,7.8288,6.48,7.75,11700,0
+TVGN.US,D,20240223,000000,6.77,7.7007,6.75,7.335,5900,0
+TVGN.US,D,20240226,000000,7.95,7.95,7.27,7.76,5200,0
+TVGN.US,D,20240227,000000,8.31,8.31,6.7301,7.39,6400,0
+TVGN.US,D,20240228,000000,7.9699,7.9699,7.41,7.71,4300,0
+TVGN.US,D,20240229,000000,8.21,8.3006,7.77,7.77,5600,0
+TVGN.US,D,20240301,000000,7.55,8.26,7.05,7.05,11700,0
+TVGN.US,D,20240304,000000,6.6,7.82,6.6,7.82,5500,0
+TVGN.US,D,20240305,000000,8.49,8.49,6.94,7.72,6600,0
+TVGN.US,D,20240306,000000,7.41,8.35,7.02,7.66,13900,0
+TVGN.US,D,20240307,000000,7.71,7.7333,7.22,7.38,4400,0
+TVGN.US,D,20240308,000000,7.21,7.22,6.59,7,10800,0
+TVGN.US,D,20240311,000000,6.3401,7.6099,6.3401,6.55,6200,0
+TVGN.US,D,20240312,000000,6.42,6.95,6.4,6.675,6500,0
+TVGN.US,D,20240313,000000,6.09,6.4999,6.09,6.4999,1400,0
+TVGN.US,D,20240314,000000,6.26,6.5,6.05,6.5,4000,0
+TVGN.US,D,20240315,000000,6,6.53,5.6483,6.17,32200,0
+TVGN.US,D,20240318,000000,5.6,6.25,4.85,4.85,39887,0
+TVGN.US,D,20240319,000000,4.8,5.42,4.54,4.54,15074,0
+TVGN.US,D,20240320,000000,4.715,4.75,4.44,4.44,3369,0
+TVGN.US,D,20240321,000000,4.59,4.7233,4.27,4.27,8570,0
+TVGN.US,D,20240322,000000,4.5,4.7,4.2,4.3811,4433,0
+TVGN.US,D,20240325,000000,4.33,4.5083,3.97,3.97,7240,0
+TVGN.US,D,20240326,000000,3.9,4.06,3.5,3.8842,18254,0
+TVGN.US,D,20240327,000000,4,4,3.3574,3.4705,14559,0
+TVGN.US,D,20240328,000000,3.71,3.75,3.45,3.7499,14276,0
+TVGN.US,D,20240401,000000,3.79,3.79,3.17,3.2257,49194,0
+TVGN.US,D,20240402,000000,3.15,3.34,2.94,2.95,9994,0
+TVGN.US,D,20240403,000000,2.95,2.9824,2.5837,2.6199,20508,0
+TVGN.US,D,20240404,000000,4.73,4.78,2.95,3.4,19069586,0
+TVGN.US,D,20240405,000000,3.44,3.44,2.84,2.92,515561,0
+TVGN.US,D,20240408,000000,3,3.08,2.61,2.7,194137,0
+TVGN.US,D,20240409,000000,2.62,2.62,2.2392,2.35,242568,0
+TVGN.US,D,20240410,000000,2.37,2.57,2.34,2.45,240172,0
+TVGN.US,D,20240411,000000,2.47,2.73,2.22,2.47,400092,0
+TVGN.US,D,20240412,000000,2.47,2.49,2.3603,2.45,180055,0
+TVGN.US,D,20240415,000000,2.35,2.53,2.3,2.35,207287,0
+TVGN.US,D,20240416,000000,2.36,2.4,2.2501,2.36,26948,0
+TVGN.US,D,20240417,000000,2.42,2.42,2.23,2.285,65234,0
+TVGN.US,D,20240418,000000,2.18,2.23,2.102,2.12,45071,0
+TVGN.US,D,20240419,000000,2.16,2.16,1.75,1.88,209821,0
+TVGN.US,D,20240422,000000,1.84,1.85,1.65,1.67,34074,0
+TVGN.US,D,20240423,000000,1.65,1.68,1.49,1.65,105991,0
+TVGN.US,D,20240424,000000,1.7,1.79,1.46,1.5,401213,0
+TVGN.US,D,20240425,000000,1.51,1.54,0.803,0.85,328694,0
+TVGN.US,D,20240426,000000,1.2,1.2,0.93,1,10793108,0
+TVGN.US,D,20240429,000000,0.9803,1.05,0.86,0.9999,749253,0
+TVGN.US,D,20240430,000000,0.96,1.0499,0.9553,1,241177,0
+TVGN.US,D,20240501,000000,0.93,1.05,0.93,0.97,183138,0
+TVGN.US,D,20240502,000000,1,1.0299,0.963,0.9862,88731,0
+TVGN.US,D,20240503,000000,0.9566,1,0.9537,0.97,74179,0
+TVGN.US,D,20240506,000000,0.9784,0.99,0.95,0.96,118121,0
+TVGN.US,D,20240507,000000,1.01,1.01,0.95,0.9905,221658,0
+TVGN.US,D,20240508,000000,1,1,0.958,1,87615,0
+TVGN.US,D,20240509,000000,1,1.02,0.9657,0.9914,134502,0
+TVGN.US,D,20240510,000000,1,1,0.96,0.9845,2396307,0
+TVGN.US,D,20240513,000000,1.43,1.48,0.984,1,21129702,0
+TVGN.US,D,20240514,000000,0.9489,1.02,0.9,0.92,1586702,0
+TVGN.US,D,20240515,000000,0.94,0.9962,0.9,0.9695,654239,0
+TVGN.US,D,20240516,000000,0.91,0.97,0.89,0.89,364490,0
+TVGN.US,D,20240517,000000,0.88,0.908,0.79505,0.82,440507,0
+TVGN.US,D,20240520,000000,0.85,0.85,0.7599,0.78,287128,0
+TVGN.US,D,20240521,000000,0.794,0.86,0.794,0.86,1567623,0
+TVGN.US,D,20240522,000000,0.8065,0.81,0.7698,0.7747,256589,0
+TVGN.US,D,20240523,000000,0.7932,0.8416,0.75,0.82,268393,0
+TVGN.US,D,20240524,000000,0.8362,0.8362,0.78,0.82,127383,0
+TVGN.US,D,20240528,000000,0.82,0.82,0.7891,0.7934,75104,0
+TVGN.US,D,20240529,000000,0.8,0.82,0.77,0.797,67826,0
+TVGN.US,D,20240530,000000,0.8001,0.8192,0.7507,0.774,102376,0
+TVGN.US,D,20240531,000000,0.777,0.8075,0.761,0.8075,119032,0
+TVGN.US,D,20240603,000000,0.8253,0.8253,0.75,0.792,190554,0
+TVGN.US,D,20240604,000000,0.7705,0.7897,0.7631,0.784673,54113,0
+TVGN.US,D,20240605,000000,0.768,0.7997,0.750493,0.7768,86721,0
+TVGN.US,D,20240606,000000,0.778,0.9496,0.75,0.892549,1232864,0
+TVGN.US,D,20240607,000000,0.78,0.835,0.775,0.828,205837,0
+TVGN.US,D,20240610,000000,0.813,0.825,0.7902,0.81895,137273,0
+TVGN.US,D,20240611,000000,0.7983,1.11,0.7882,0.8722,1780954,0
+TVGN.US,D,20240612,000000,0.83,0.8896,0.8024,0.87,409417,0
+TVGN.US,D,20240613,000000,0.8427,0.8799,0.7666,0.8781,219368,0
+TVGN.US,D,20240614,000000,0.8475,0.8775,0.79,0.827,160222,0
+TVGN.US,D,20240617,000000,0.826,0.8949,0.8205,0.87,235227,0
+TVGN.US,D,20240618,000000,0.8684,0.8684,0.782,0.7977,178126,0
+TVGN.US,D,20240620,000000,0.789,0.79,0.755,0.755,80292,0
+TVGN.US,D,20240621,000000,0.7577,0.818,0.7577,0.7999,263846,0
+TVGN.US,D,20240624,000000,0.7948,0.7948,0.762,0.7786,75419,0
+TVGN.US,D,20240625,000000,0.785,0.83,0.692,0.698,552339,0
+TVGN.US,D,20240626,000000,0.7001,0.752,0.661,0.75,241759,0
+TVGN.US,D,20240627,000000,0.7275,0.7497,0.68,0.73,222346,0
+TVGN.US,D,20240628,000000,0.697,0.74,0.68,0.7232,1292770,0
+TVGN.US,D,20240701,000000,0.74,0.78,0.7045,0.732,135706,0
+TVGN.US,D,20240702,000000,0.7,0.7511,0.7,0.711,56486,0
+TVGN.US,D,20240703,000000,0.745,0.745,0.68,0.6859,41902,0
+TVGN.US,D,20240705,000000,0.683,0.72945,0.678,0.7,73444,0
+TVGN.US,D,20240708,000000,0.7,0.71909,0.653,0.698,177608,0
+TVGN.US,D,20240709,000000,0.6777,0.69,0.6549,0.6706,43408,0
+TVGN.US,D,20240710,000000,0.69,0.69,0.6687,0.69,76601,0
+TVGN.US,D,20240711,000000,0.67,0.76,0.665,0.6999,860968,0
+TVGN.US,D,20240712,000000,0.675,0.715,0.66875,0.715,125422,0
+TVGN.US,D,20240715,000000,0.7,0.71,0.6835,0.7099,69182,0
+TVGN.US,D,20240716,000000,0.71,0.75,0.690001,0.73,113568,0
+TVGN.US,D,20240717,000000,0.74,0.74,0.691,0.7299,80423,0
+TVGN.US,D,20240718,000000,0.7237,0.84,0.694,0.779,297875,0
+TVGN.US,D,20240719,000000,0.7889,0.82,0.7638,0.798,218923,0
+TVGN.US,D,20240722,000000,0.81,0.81,0.732,0.7737,115436,0
+TVGN.US,D,20240723,000000,0.7504,0.7732,0.7,0.7499,146448,0
+TVGN.US,D,20240724,000000,0.73,0.7495,0.6905,0.7077,93173,0
+TVGN.US,D,20240725,000000,0.7172,0.7172,0.68,0.69,124373,0
+TVGN.US,D,20240726,000000,0.6966,0.6966,0.6683,0.68,114935,0
+TVGN.US,D,20240729,000000,0.699,0.7065,0.6551,0.67,247594,0
+TVGN.US,D,20240730,000000,0.68,0.6891,0.6416,0.65,161269,0
+TVGN.US,D,20240731,000000,0.688,0.688,0.63,0.64,181343,0
+TVGN.US,D,20240801,000000,0.6466,0.6594,0.603,0.619,167900,0
+TVGN.US,D,20240802,000000,0.6224,0.6355,0.5555,0.561,1575672,0
+TVGN.US,D,20240805,000000,0.493,0.5464,0.45,0.4582,267880,0
+TVGN.US,D,20240806,000000,0.4577,0.4939,0.418,0.4588,321664,0
+TVGN.US,D,20240807,000000,0.5,0.74,0.4788,0.609,2343001,0
+TVGN.US,D,20240808,000000,0.5292,0.6498,0.5,0.614,399520,0
+TVGN.US,D,20240809,000000,0.6108,0.6999,0.581,0.6432,137376,0
+TVGN.US,D,20240812,000000,0.64,0.67,0.6,0.604,39682,0
+TVGN.US,D,20240813,000000,0.6,0.6959,0.554,0.68,104112,0
+TVGN.US,D,20240814,000000,0.667,0.74,0.667,0.7251,216127,0
+TVGN.US,D,20240815,000000,0.71,0.7382,0.7044,0.717,47047,0
+TVGN.US,D,20240816,000000,0.72,0.736,0.68,0.7,154487,0
+TVGN.US,D,20240819,000000,0.71,0.710437,0.5998,0.65,190501,0
+TVGN.US,D,20240820,000000,0.6534,0.675,0.6078,0.6172,51291,0
+TVGN.US,D,20240821,000000,0.62,0.6542,0.5701,0.618,43301,0
+TVGN.US,D,20240822,000000,0.64,0.64,0.58,0.6009,165227,0
+TVGN.US,D,20240823,000000,0.624,0.624,0.5633,0.58,145170,0
+TVGN.US,D,20240826,000000,0.6077,0.6139,0.525,0.5435,93521,0
+TVGN.US,D,20240827,000000,0.595,0.595,0.5,0.5094,114633,0
+TVGN.US,D,20240828,000000,0.5727,0.5727,0.483,0.483,99520,0
+TVGN.US,D,20240829,000000,0.509,0.5579,0.49,0.4977,104766,0
+TVGN.US,D,20240830,000000,0.504,0.53,0.4833,0.5219,97591,0
+TVGN.US,D,20240903,000000,0.5,0.511,0.469912,0.471,91332,0
+TVGN.US,D,20240904,000000,0.487,0.4954,0.4601,0.4753,109068,0
+TVGN.US,D,20240905,000000,0.491,0.499,0.4376,0.45,167389,0
+TVGN.US,D,20240906,000000,0.4574,0.4574,0.41,0.4208,55190,0
+TVGN.US,D,20240909,000000,0.4202,0.4771,0.4,0.4188,524038,0
+TVGN.US,D,20240910,000000,0.4275,0.454699,0.42,0.4463,75205,0
+TVGN.US,D,20240911,000000,0.459,0.46,0.4145,0.4389,504706,0
+TVGN.US,D,20240912,000000,0.4357,0.518299,0.421,0.495,250266,0
+TVGN.US,D,20240913,000000,0.4827,0.513,0.4616,0.479,305092,0
+TVGN.US,D,20240916,000000,0.489,0.49,0.4411,0.4574,84728,0
+TVGN.US,D,20240917,000000,0.47,0.503,0.430001,0.4502,236098,0
+TVGN.US,D,20240918,000000,0.4723,0.4723,0.4153,0.4326,40338,0
+TVGN.US,D,20240919,000000,0.4649,0.48,0.4338,0.44,63085,0
+TVGN.US,D,20240920,000000,0.44,0.466,0.424,0.46,372213,0
+TVGN.US,D,20240923,000000,0.46,0.46,0.42,0.4288,111653,0
+TVGN.US,D,20240924,000000,0.43,0.435,0.4135,0.43,120337,0
+TVGN.US,D,20240925,000000,0.421,0.4255,0.41,0.4229,67731,0
+TVGN.US,D,20240926,000000,0.417,0.435,0.3966,0.4099,122113,0
+TVGN.US,D,20240927,000000,0.4186,0.4186,0.38402,0.398,152530,0
+TVGN.US,D,20240930,000000,0.398,0.4096,0.364,0.3684,165160,0
+TVGN.US,D,20241001,000000,0.3684,0.394,0.3016,0.3049,232148,0
+TVGN.US,D,20241002,000000,0.319,0.3299,0.3049,0.3073,203871,0
+TVGN.US,D,20241003,000000,0.3073,0.311,0.3046,0.3046,121497,0
+TVGN.US,D,20241004,000000,0.3046,0.31,0.2717,0.279,484645,0
+TVGN.US,D,20241007,000000,0.279,0.3202,0.279,0.3195,585438,0
+TVGN.US,D,20241008,000000,0.3099,0.351,0.286,0.3139,1503764,0
+TVGN.US,D,20241009,000000,0.3,0.3,0.2556,0.2593,3515773,0
+TVGN.US,D,20241010,000000,0.3093,0.3243,0.2701,0.3203,17206180,0
+TVGN.US,D,20241011,000000,0.3,0.3796,0.2872,0.3796,25209141,0
+TVGN.US,D,20241014,000000,0.85505,1.31,0.7426,1.09,249536606,0
+TVGN.US,D,20241015,000000,1,1.45,0.86,1.37,60892707,0
+TVGN.US,D,20241016,000000,1.34,1.43,0.97,1.04,13888577,0
+TVGN.US,D,20241017,000000,1.49,2.47,1.2507,1.38,212918836,0
+TVGN.US,D,20241018,000000,1.61,2.19,1.56,1.72,101268074,0
+TVGN.US,D,20241021,000000,1.91,2,1.61,1.8,19716780,0
+TVGN.US,D,20241022,000000,1.69,1.7,1.43,1.61,7553698,0
+TVGN.US,D,20241023,000000,1.89,2.97,1.87,2.48,135362673,0
+TVGN.US,D,20241024,000000,3.01,3.03,2.2,2.56,46456940,0
+TVGN.US,D,20241025,000000,2.49,3.09,2.4,3.05,16951189,0
+TVGN.US,D,20241028,000000,2.72,2.95,2.46,2.74,11310596,0
+TVGN.US,D,20241029,000000,2.76,2.92,2.4,2.55,9133703,0
+TVGN.US,D,20241030,000000,2.58,2.7,2.44,2.46,3944668,0
+TVGN.US,D,20241031,000000,2.52,2.5723,2.205,2.53,5563489,0
+TVGN.US,D,20241101,000000,2.46,2.6353,2.31,2.37,4235936,0
+TVGN.US,D,20241104,000000,2.33,2.36,1.9,1.96,3857715,0
+TVGN.US,D,20241105,000000,1.94,2.07,1.69,1.72,4988284,0
+TVGN.US,D,20241106,000000,1.69,1.8,1.25,1.3,7037479,0
+TVGN.US,D,20241107,000000,1.24,1.39,1.0301,1.14,5577989,0
+TVGN.US,D,20241108,000000,1.11,1.245,1.01,1.22,6690458,0
+TVGN.US,D,20241111,000000,1.31,1.47,1.24,1.39,4902334,0
+TVGN.US,D,20241112,000000,1.38,1.91,1.37,1.89,7305672,0
+TVGN.US,D,20241113,000000,1.79,1.8799,1.62,1.8,3404876,0
+TVGN.US,D,20241114,000000,1.85,1.85,1.46,1.48,2139149,0
+TVGN.US,D,20241115,000000,1.5,1.568,1.37,1.46,1309549,0
+TVGN.US,D,20241118,000000,1.39,1.45,1.32,1.33,1824551,0
+TVGN.US,D,20241119,000000,1.29,1.38,1.26,1.36,1774097,0
+TVGN.US,D,20241120,000000,1.65,1.76,1.4,1.42,20844673,0
+TVGN.US,D,20241121,000000,1.4,1.7,1.3605,1.64,4277958,0
+TVGN.US,D,20241122,000000,1.56,1.695,1.5,1.5,2541602,0
+TVGN.US,D,20241125,000000,1.49,1.491,1.38,1.42,2081494,0
+TVGN.US,D,20241126,000000,1.42,1.52,1.33,1.34,1922356,0
+TVGN.US,D,20241127,000000,1.36,1.41,1.3,1.37,1474571,0
+TVGN.US,D,20241129,000000,1.39,1.39,1.28,1.31,1144755,0
+TVGN.US,D,20241202,000000,1.32,1.32,1.06,1.18,3303486,0
+TVGN.US,D,20241203,000000,1.15,1.23,1.11,1.18,1048248,0
+TVGN.US,D,20241204,000000,1.18,1.19,1.11,1.13,1162903,0
+TVGN.US,D,20241205,000000,1.11,1.1301,1.01,1.05,1872774,0
+TVGN.US,D,20241206,000000,1.09,1.16,1.07,1.13,1017967,0
+TVGN.US,D,20241209,000000,1.15,1.17,1.06,1.07,1135694,0
+TVGN.US,D,20241210,000000,1.05,1.078,0.97,0.9976,1750455,0
+TVGN.US,D,20241211,000000,1,1.1,0.9495,1.02,1169899,0
+TVGN.US,D,20241212,000000,1.02,1.065,0.9824,1.01,757095,0
+TVGN.US,D,20241213,000000,0.99,1.025,0.9699,1,859211,0
+TVGN.US,D,20241216,000000,0.98,1.08,0.96,1.02,1413496,0
+TVGN.US,D,20241217,000000,1.03,1.04,0.96,0.96,1292608,0
+TVGN.US,D,20241218,000000,0.9897,0.9897,0.8565,0.8602,1195199,0
+TVGN.US,D,20241219,000000,0.909,1,0.865,0.9646,1376851,0
+TVGN.US,D,20241220,000000,0.9201,1.045,0.9103,0.996,1413189,0
+TVGN.US,D,20241223,000000,0.9799,1.06,0.95,1.01,1118760,0
+TVGN.US,D,20241224,000000,1.02,1.27,1.005,1.07,3608382,0
+TVGN.US,D,20241226,000000,1.09,1.11,1,1.05,2085357,0
+TVGN.US,D,20241227,000000,1.04,1.07,1,1.03,1191188,0
+TVGN.US,D,20241230,000000,1.01,1.065,1.01,1.05,1071493,0
+TVGN.US,D,20241231,000000,1.05,1.085,0.9891,1.03,1475873,0
+TVGN.US,D,20250102,000000,1.03,1.118,1.0204,1.06,945065,0
+TVGN.US,D,20250103,000000,1.04,1.14,1.04,1.12,1596001,0
+TVGN.US,D,20250106,000000,1.14,1.37,1.105,1.35,2912330,0
+TVGN.US,D,20250107,000000,1.33,1.57,1.25,1.52,3835241,0
+TVGN.US,D,20250108,000000,1.55,1.56,1.26,1.29,2853371,0
+TVGN.US,D,20250110,000000,1.27,1.46,1.2,1.45,1558175,0
+TVGN.US,D,20250113,000000,1.38,1.45,1.33,1.38,957469,0
+TVGN.US,D,20250114,000000,1.35,1.35,1.18,1.24,1241540,0
+TVGN.US,D,20250115,000000,1.26,1.31,1.18,1.25,726726,0
+TVGN.US,D,20250116,000000,1.29,1.29,1.21,1.21,484440,0
+TVGN.US,D,20250117,000000,1.23,1.3,1.205,1.28,610464,0
+TVGN.US,D,20250121,000000,1.29,1.33,1.25,1.29,711149,0
+TVGN.US,D,20250122,000000,1.31,1.38,1.24,1.35,1440647,0
+TVGN.US,D,20250123,000000,1.33,1.42,1.32,1.38,894290,0
+TVGN.US,D,20250124,000000,1.48,1.57,1.33,1.35,7820570,0
+TVGN.US,D,20250127,000000,1.84,1.92,1.425,1.68,58441125,0
+TVGN.US,D,20250128,000000,1.49,1.62,1.36,1.53,5190723,0
+TVGN.US,D,20250129,000000,1.5,1.65,1.38,1.45,3081594,0
+TVGN.US,D,20250130,000000,1.42,1.42,1.3,1.34,1429527,0
+TVGN.US,D,20250131,000000,1.37,1.54,1.35,1.49,1627033,0
+TVGN.US,D,20250203,000000,1.42,1.56,1.4,1.46,1782631,0
+TVGN.US,D,20250204,000000,1.46,1.54,1.4,1.47,1249037,0
+TVGN.US,D,20250205,000000,1.47,1.51,1.45,1.48,613297,0
+TVGN.US,D,20250206,000000,1.45,1.495,1.39,1.42,661032,0
+TVGN.US,D,20250207,000000,1.43,1.5,1.39,1.47,1082163,0
+TVGN.US,D,20250210,000000,1.46,1.59,1.43,1.55,1392154,0
+TVGN.US,D,20250211,000000,1.56,1.59,1.52,1.54,438195,0
+TVGN.US,D,20250212,000000,1.51,1.66,1.48,1.66,1142296,0
+TVGN.US,D,20250213,000000,1.63,1.69,1.52,1.56,1118345,0
+TVGN.US,D,20250214,000000,1.55,1.58,1.48,1.58,1181705,0
+TVGN.US,D,20250218,000000,1.6,1.67,1.58,1.63,704997,0
+TVGN.US,D,20250219,000000,1.605,1.63,1.55,1.57,525439,0
+TVGN.US,D,20250220,000000,1.55,1.57,1.51,1.55,561184,0
+TVGN.US,D,20250221,000000,1.54,1.54,1.39,1.415,835273,0
+TVGN.US,D,20250224,000000,1.42,1.42,1.3,1.32,481521,0
+TVGN.US,D,20250225,000000,1.3,1.32,1.2,1.2,659416,0
+TVGN.US,D,20250226,000000,1.21,1.275,1.21,1.24,338374,0
+TVGN.US,D,20250227,000000,1.26,1.32,1.245,1.25,317012,0
+TVGN.US,D,20250228,000000,1.24,1.29,1.1917,1.28,445712,0
+TVGN.US,D,20250303,000000,1.28,1.32,1.175,1.18,779162,0
+TVGN.US,D,20250304,000000,1.2,1.41,1.185,1.27,1754879,0
+TVGN.US,D,20250305,000000,1.28,1.295,1.16,1.19,771120,0
+TVGN.US,D,20250306,000000,1.19,1.19,1.06,1.1,736697,0
+TVGN.US,D,20250307,000000,1.14,1.19,1.065,1.14,539253,0
+TVGN.US,D,20250310,000000,1.14,1.1581,1.05,1.06,628586,0
+TVGN.US,D,20250311,000000,1.06,1.0899,1.02,1.07,364148,0
+TVGN.US,D,20250312,000000,1.08,1.13,1.05,1.11,627525,0
+TVGN.US,D,20250313,000000,1.12,1.205,1.08,1.11,602698,0
+TVGN.US,D,20250314,000000,1.12,1.18,1.12,1.17,213935,0
+TVGN.US,D,20250317,000000,1.11,1.16,1.08,1.16,869423,0
+TVGN.US,D,20250318,000000,1.16,1.16,1.115,1.15,193887,0
+TVGN.US,D,20250319,000000,1.16,1.165,1.12,1.14,167412,0
+TVGN.US,D,20250320,000000,1.15,1.17,1.12,1.17,231557,0
+TVGN.US,D,20250321,000000,1.18,1.18,1.11,1.14,465507,0
+TVGN.US,D,20250324,000000,1.14,1.24,1.14,1.24,416472,0
+TVGN.US,D,20250325,000000,1.25,1.25,1.19,1.23,337745,0
+TVGN.US,D,20250326,000000,1.24,1.26,1.17,1.17,303688,0
+TVGN.US,D,20250327,000000,1.19,1.2,1.13,1.2,229413,0
+TVGN.US,D,20250328,000000,1.22,1.22,1.18,1.2,239307,0
+TVGN.US,D,20250331,000000,1.17,1.18,1.08,1.08,469332,0
+TVGN.US,D,20250401,000000,1.11,1.12,1.08,1.09,196662,0
+TVGN.US,D,20250402,000000,1.08,1.105,1.0408,1.07,167073,0
+TVGN.US,D,20250403,000000,1.05,1.08,1,1,538599,0
+TVGN.US,D,20250404,000000,1,1.02,0.89,1.01,742749,0
+TVGN.US,D,20250407,000000,0.96,1.05,0.9311,1.03,313269,0
+TVGN.US,D,20250408,000000,1.03,1.05,0.96,0.96,305607,0
+TVGN.US,D,20250409,000000,0.97,1.25,0.93,1.12,2483970,0
+TVGN.US,D,20250410,000000,1.07,1.08,0.98,1,477057,0
+TVGN.US,D,20250411,000000,1.04,1.11,0.98,1.08,686396,0
+TVGN.US,D,20250414,000000,1.07,1.08,1.01,1.05,407281,0
+TVGN.US,D,20250415,000000,1.05,1.13,1.01,1.05,746246,0
+TVGN.US,D,20250416,000000,1.02,1.05,0.99,1.02,508945,0
+TVGN.US,D,20250417,000000,1.01,1.03,0.92,0.9796,537092,0
+TVGN.US,D,20250421,000000,0.96,0.9708,0.91,0.9323,313712,0
+TVGN.US,D,20250422,000000,0.97,0.989799,0.9373,0.9691,247689,0
+TVGN.US,D,20250423,000000,0.96,1.03,0.96,1.02,322876,0
+TVGN.US,D,20250424,000000,1.02,1.02,0.97,1.01,219989,0
+TVGN.US,D,20250425,000000,0.9984,1.0053,0.9717,0.9922,283248,0
+TVGN.US,D,20250428,000000,0.99,1.01,0.9241,0.9374,7535262,0
+TVGN.US,D,20250429,000000,1.1,1.1,0.9603,1.01,12435937,0
+TVGN.US,D,20250430,000000,0.99,1.08,0.93,1.03,2331342,0
+TVGN.US,D,20250501,000000,1.01,1.06,0.958,0.9784,1566566,0
+TVGN.US,D,20250502,000000,0.9895,1.03,0.97,1.01,773787,0
+TVGN.US,D,20250505,000000,0.9951,1.09,0.983,1.06,813994,0
+TVGN.US,D,20250506,000000,1.06,1.08,1.035,1.05,374213,0
+TVGN.US,D,20250507,000000,1.03,1.045,1.01,1.04,415627,0
+TVGN.US,D,20250508,000000,1.04,1.0996,1.035,1.09,464835,0
+TVGN.US,D,20250509,000000,1.09,1.1289,1.07,1.09,729818,0
+TVGN.US,D,20250512,000000,1.11,1.2,1.11,1.19,1334684,0
+TVGN.US,D,20250513,000000,1.2,1.23,1.12,1.16,1611425,0
+TVGN.US,D,20250514,000000,1.16,1.1602,1.095,1.1,379655,0
+TVGN.US,D,20250515,000000,1.09,1.15,1.08,1.15,380483,0
+TVGN.US,D,20250516,000000,1.14,1.15,1.11,1.13,273626,0
+TVGN.US,D,20250519,000000,1.1,1.16,1.09,1.15,276636,0
+TVGN.US,D,20250520,000000,1.16,1.2199,1.13,1.16,384039,0
+TVGN.US,D,20250521,000000,1.17,1.19,1.1596,1.18,335201,0
+TVGN.US,D,20250522,000000,1.17,1.26,1.15,1.23,523951,0
+TVGN.US,D,20250523,000000,1.2,1.4,1.19,1.31,1376214,0
+TVGN.US,D,20250527,000000,1.32,1.35,1.25,1.29,754279,0
+TVGN.US,D,20250528,000000,1.29,1.34,1.27,1.31,308088,0
+TVGN.US,D,20250529,000000,1.29,1.35,1.29,1.34,416707,0
+TVGN.US,D,20250530,000000,1.33,1.4,1.27,1.29,1604704,0
+TVGN.US,D,20250602,000000,1.29,1.31,1.25,1.29,324541,0
+TVGN.US,D,20250603,000000,1.31,1.33,1.24,1.28,516480,0
+TVGN.US,D,20250604,000000,1.31,1.31,1.28,1.3,274836,0
+TVGN.US,D,20250605,000000,1.31,1.42,1.27,1.41,1176094,0
+TVGN.US,D,20250606,000000,1.42,1.51,1.42,1.43,686236,0
+TVGN.US,D,20250609,000000,1.43,1.43,1.09,1.1,3663453,0
+TVGN.US,D,20250610,000000,1.16,1.3191,1.16,1.24,1062967,0
+TVGN.US,D,20250611,000000,1.23,1.34,1.23,1.34,684898,0
+TVGN.US,D,20250612,000000,1.3,1.355,1.255,1.27,586418,0
+TVGN.US,D,20250613,000000,1.23,1.27,1.23,1.24,560445,0
+TVGN.US,D,20250616,000000,1.23,1.29,1.225,1.27,421836,0
+TVGN.US,D,20250617,000000,1.27,1.31,1.22,1.22,442603,0
+TVGN.US,D,20250618,000000,1.22,1.26,1.2,1.2,371930,0
+TVGN.US,D,20250620,000000,1.22,1.24,1.19,1.2,605173,0
+TVGN.US,D,20250623,000000,1.14,1.2,1.14,1.16,456388,0
+TVGN.US,D,20250624,000000,1.16,1.215,1.16,1.18,347498,0
+TVGN.US,D,20250625,000000,1.16,1.19,1.16,1.17,189399,0
+TVGN.US,D,20250626,000000,1.18,1.2,1.18,1.18,118750,0
+TVGN.US,D,20250627,000000,1.18,1.28,1.14,1.24,1780107,0
+TVGN.US,D,20250630,000000,1.25,1.2599,1.21,1.25,664619,0
+TVGN.US,D,20250701,000000,1.23,1.24,1.2,1.22,313093,0
+TVGN.US,D,20250702,000000,1.24,1.27,1.22,1.25,282852,0
+TVGN.US,D,20250703,000000,1.25,1.2566,1.2201,1.24,142354,0
+TVGN.US,D,20250707,000000,1.21,1.24,1.185,1.2,420250,0
+TVGN.US,D,20250708,000000,1.21,1.23,1.19,1.22,262760,0
+TVGN.US,D,20250709,000000,1.23,1.2465,1.22,1.24,210886,0
+TVGN.US,D,20250710,000000,1.23,1.25,1.2,1.22,226299,0
+TVGN.US,D,20250711,000000,1.21,1.225,1.18,1.19,191998,0
+TVGN.US,D,20250714,000000,1.23,1.27,1.17,1.26,803335,0
+TVGN.US,D,20250715,000000,1.26,1.26,1.2,1.2,281412,0
+TVGN.US,D,20250716,000000,1.22,1.24,1.18,1.23,323936,0
+TVGN.US,D,20250717,000000,1.23,1.28,1.2125,1.24,602678,0
+TVGN.US,D,20250718,000000,1.26,1.42,1.19,1.23,3319810,0
+TVGN.US,D,20250721,000000,1.2,1.2194,1.13,1.15,1001503,0
+TVGN.US,D,20250722,000000,1.14,1.155,1.1,1.11,609043,0
+TVGN.US,D,20250723,000000,1.12,1.135,1.08,1.08,667912,0
+TVGN.US,D,20250724,000000,1.1,1.1,1.07,1.07,333768,0
+TVGN.US,D,20250725,000000,1.07,1.09,1.04,1.06,477223,0
+TVGN.US,D,20250728,000000,1.06,1.1,1.05,1.08,438170,0
+TVGN.US,D,20250729,000000,1.1,1.11,1.04,1.04,313325,0
+TVGN.US,D,20250730,000000,1.04,1.0794,1,1.02,896438,0
+TVGN.US,D,20250731,000000,1.02,1.03,0.975,0.9893,448112,0
+TVGN.US,D,20250801,000000,1,1.03,0.975,0.9999,385489,0
+TVGN.US,D,20250804,000000,1.01,1.025,0.97,0.9926,282101,0
+TVGN.US,D,20250805,000000,0.987,1.3999,0.98,0.9985,12953377,0
+TVGN.US,D,20250806,000000,1,1.03,0.93,0.9524,2961982,0
+TVGN.US,D,20250807,000000,0.9548,1.01,0.857101,0.8691,1698507,0
+TVGN.US,D,20250808,000000,0.882,0.91,0.83,0.9005,925049,0
+TVGN.US,D,20250811,000000,0.9,1.02,0.87,0.98,2498498,0
+TVGN.US,D,20250812,000000,0.97,0.997,0.95,0.9625,558580,0
+TVGN.US,D,20250813,000000,0.96,1.1,0.94,1.01,1403050,0
+TVGN.US,D,20250814,000000,1.01,1.02,0.9701,0.98,704240,0
+TVGN.US,D,20250815,000000,0.97,0.988,0.9413,0.9483,738661,0
+TVGN.US,D,20250818,000000,0.9451,0.978769,0.93,0.9638,365635,0
+TVGN.US,D,20250819,000000,0.965,0.9675,0.9104,0.9307,603170,0
+TVGN.US,D,20250820,000000,0.9252,0.9564,0.8926,0.9191,352985,0
+TVGN.US,D,20250821,000000,0.912,0.93,0.9,0.9044,223952,0
+TVGN.US,D,20250822,000000,0.8963,0.9439,0.8901,0.9364,466005,0
+TVGN.US,D,20250825,000000,0.9328,0.958,0.9047,0.92,473244,0
+TVGN.US,D,20250826,000000,0.9293,0.9352,0.9,0.921,520158,0
+TVGN.US,D,20250827,000000,0.9295,0.9391,0.91,0.9199,405529,0
+TVGN.US,D,20250828,000000,0.9284,0.937,0.895,0.9026,374809,0
+TVGN.US,D,20250829,000000,0.9047,0.93,0.8923,0.91,401691,0
+TVGN.US,D,20250902,000000,0.91,0.95,0.89,0.89,470748,0
+TVGN.US,D,20250903,000000,0.8841,0.92,0.8841,0.89,326898,0
+TVGN.US,D,20250904,000000,0.9,0.9099,0.8534,0.8793,916752,0
+TVGN.US,D,20250905,000000,0.86,0.9068,0.86,0.8664,547503,0
+TVGN.US,D,20250908,000000,0.913,0.99,0.8616,0.8792,1269465,0
+TVGN.US,D,20250909,000000,0.8696,0.9299,0.8554,0.8848,950744,0
+TVGN.US,D,20250910,000000,0.88,0.8975,0.8601,0.8725,412711,0
+TVGN.US,D,20250911,000000,0.87,0.8937,0.8601,0.8837,313142,0
+TVGN.US,D,20250912,000000,0.8823,0.8827,0.8543,0.8657,286617,0
+TVGN.US,D,20250915,000000,0.853,0.8616,0.8418,0.8421,462815,0
+TVGN.US,D,20250916,000000,0.8429,0.8572,0.8406,0.85,193489,0
+TVGN.US,D,20250917,000000,0.841,0.8663,0.84,0.84,368002,0
+TVGN.US,D,20250918,000000,0.86,0.8614,0.8095,0.8215,497737,0
+TVGN.US,D,20250919,000000,0.8202,0.82595,0.752,0.7584,1459123,0
+TVGN.US,D,20250922,000000,0.7584,0.843,0.7584,0.8354,653495,0
+TVGN.US,D,20250923,000000,0.8354,0.8392,0.8,0.8,255471,0
+TVGN.US,D,20250924,000000,0.7957,0.8099,0.7646,0.7737,264411,0
+TVGN.US,D,20250925,000000,0.8732,0.8732,0.78,0.785,606732,0
+TVGN.US,D,20250926,000000,0.8046,0.8046,0.7631,0.7963,301987,0
+TVGN.US,D,20250929,000000,0.8,0.8121,0.785,0.7876,431117,0
+TVGN.US,D,20250930,000000,0.809,0.809,0.7808,0.7853,208769,0
+TVGN.US,D,20251001,000000,0.79,0.8,0.7751,0.797,262332,0
+TVGN.US,D,20251002,000000,0.7916,0.7966,0.76,0.7794,456700,0
+TVGN.US,D,20251003,000000,0.76,0.79,0.6512,0.6739,1760235,0
+TVGN.US,D,20251006,000000,0.6695,0.67,0.6403,0.6488,931194,0
+TVGN.US,D,20251007,000000,0.6405,0.76,0.6405,0.7419,1093037,0
+TVGN.US,D,20251008,000000,0.7253,0.73969,0.7087,0.7239,314885,0
+TVGN.US,D,20251009,000000,0.7212,0.7427,0.7212,0.7381,279260,0
+TVGN.US,D,20251010,000000,0.74,0.74,0.6981,0.7151,502004,0
+TVGN.US,D,20251013,000000,0.71,0.72,0.6976,0.7154,410384,0
+TVGN.US,D,20251014,000000,0.71,0.7105,0.675,0.7032,290930,0
+TVGN.US,D,20251015,000000,0.7031,0.7575,0.6994,0.7547,908036,0
+TVGN.US,D,20251016,000000,0.7555,0.78,0.71,0.7218,321719,0
+TVGN.US,D,20251017,000000,0.71,0.730399,0.6901,0.7016,267994,0
+TVGN.US,D,20251020,000000,0.7,0.70439,0.68,0.7013,334311,0
+TVGN.US,D,20251021,000000,0.695,0.6998,0.67,0.6739,297858,0
+TVGN.US,D,20251022,000000,0.67,0.6738,0.61,0.6292,700231,0
+TVGN.US,D,20251023,000000,0.6256,0.6397,0.6252,0.636,144749,0
+TVGN.US,D,20251024,000000,0.64,0.6663,0.64,0.6663,224382,0
+TVGN.US,D,20251027,000000,0.633,0.6579,0.622,0.6278,231386,0
+TVGN.US,D,20251028,000000,0.6367,0.6367,0.6021,0.6048,280832,0
+TVGN.US,D,20251029,000000,0.6048,0.6363,0.5831,0.6159,555449,0
+TVGN.US,D,20251030,000000,0.6,0.6333,0.5896,0.6005,574489,0
+TVGN.US,D,20251031,000000,0.5975,0.6336,0.5806,0.6284,331243,0
+TVGN.US,D,20251103,000000,0.6282,0.629,0.5826,0.5881,438028,0
+TVGN.US,D,20251104,000000,0.571,0.59,0.5522,0.5551,345022,0
+TVGN.US,D,20251105,000000,0.553,0.65,0.5113,0.525,2999695,0
+TVGN.US,D,20251106,000000,0.5483,0.5483,0.4602,0.4692,1277312,0
+TVGN.US,D,20251107,000000,0.48,0.501,0.4701,0.4991,945642,0
+TVGN.US,D,20251110,000000,0.5023,0.5023,0.4733,0.4799,421173,0
+TVGN.US,D,20251111,000000,0.4661,0.4733,0.455,0.47,198724,0
+TVGN.US,D,20251112,000000,0.48,0.48225,0.463,0.4657,281120,0
+TVGN.US,D,20251113,000000,0.4609,0.4798,0.4367,0.4443,265816,0
+TVGN.US,D,20251114,000000,0.4277,0.4365,0.415499,0.4171,429321,0
+TVGN.US,D,20251117,000000,0.42,0.42,0.379,0.3869,640713,0
+TVGN.US,D,20251118,000000,0.39,0.434,0.39,0.4091,553924,0
+TVGN.US,D,20251119,000000,0.4072,0.4594,0.40135,0.4494,340462,0
+TVGN.US,D,20251120,000000,0.46,0.4658,0.4123,0.4133,337799,0
+TVGN.US,D,20251121,000000,0.4183,0.4597,0.4051,0.4509,748164,0
+TVGN.US,D,20251124,000000,0.455,0.455,0.424,0.424,276006,0
+TVGN.US,D,20251125,000000,0.4299,0.44,0.4259,0.4387,206626,0
+TVGN.US,D,20251126,000000,0.4369,0.49815,0.4366,0.481,786457,0
+TVGN.US,D,20251128,000000,0.497,0.497,0.44,0.4412,328905,0
+TVGN.US,D,20251201,000000,0.451,0.452,0.401,0.4043,497832,0
+TVGN.US,D,20251202,000000,0.4128,0.43,0.3852,0.3852,356740,0
+TVGN.US,D,20251203,000000,0.3881,0.4276,0.3881,0.4276,259878,0
+TVGN.US,D,20251204,000000,0.4148,0.4342,0.4102,0.4217,241862,0
+TVGN.US,D,20251205,000000,0.4331,0.448,0.4,0.4006,328068,0
+TVGN.US,D,20251208,000000,0.4077,0.44,0.3974,0.4359,578971,0
+TVGN.US,D,20251209,000000,0.4359,0.4664,0.41735,0.451,18325654,0
+TVGN.US,D,20251210,000000,0.4328,0.4464,0.3902,0.4378,1226929,0
+TVGN.US,D,20251211,000000,0.4245,0.4383,0.4167,0.43,779003,0
+TVGN.US,D,20251212,000000,0.4185,0.4286,0.3854,0.4035,812639,0
+TVGN.US,D,20251215,000000,0.4,0.405,0.395,0.3983,352638,0
+TVGN.US,D,20251216,000000,0.3887,0.4,0.3723,0.384,475139,0
+TVGN.US,D,20251217,000000,0.39,0.39,0.3657,0.369,374883,0
+TVGN.US,D,20251218,000000,0.362,0.3877,0.362,0.3807,364266,0
+TVGN.US,D,20251219,000000,0.38,0.3995,0.3703,0.3797,1048583,0
+TVGN.US,D,20251222,000000,0.38,0.392,0.38,0.3851,353285,0
+TVGN.US,D,20251223,000000,0.3931,0.3989,0.3731,0.3751,377348,0
+TVGN.US,D,20251224,000000,0.3985,0.408,0.3735,0.3959,368261,0
+TVGN.US,D,20251226,000000,0.398,0.398,0.3783,0.3807,313962,0
+TVGN.US,D,20251229,000000,0.3732,0.3732,0.34,0.3485,767819,0
+TVGN.US,D,20251230,000000,0.3392,0.3452,0.299,0.3388,1229575,0
+TVGN.US,D,20251231,000000,0.327,0.33905,0.3223,0.3311,716583,0
+TVGN.US,D,20260102,000000,0.34,0.3686,0.324,0.3638,445373,0
+TVGN.US,D,20260105,000000,0.3752,0.38,0.3554,0.359,502366,0
+TVGN.US,D,20260106,000000,0.364,0.3656,0.3401,0.3491,464882,0
+TVGN.US,D,20260107,000000,0.3577,0.39,0.344,0.3863,589856,0
+TVGN.US,D,20260108,000000,0.3821,0.39525,0.368,0.39,556266,0
+TVGN.US,D,20260109,000000,0.4,0.417,0.3705,0.389,2133107,0
+TVGN.US,D,20260112,000000,0.386,0.391,0.307,0.325,1820744,0
+TVGN.US,D,20260113,000000,0.3262,0.329112,0.3119,0.3138,595442,0
+TVGN.US,D,20260114,000000,0.33,0.33,0.305372,0.3179,515171,0
+TVGN.US,D,20260115,000000,0.32,0.3446,0.315,0.3264,518730,0
+TVGN.US,D,20260116,000000,0.334,0.3444,0.3229,0.3361,223729,0
+TVGN.US,D,20260120,000000,0.3421,0.3421,0.3182,0.3182,351197,0
+TVGN.US,D,20260121,000000,0.32,0.334,0.3199,0.334,152659,0
+TVGN.US,D,20260122,000000,0.3298,0.3685,0.3276,0.3656,363520,0
+TVGN.US,D,20260123,000000,0.358,0.36685,0.3452,0.3499,213338,0
+TVGN.US,D,20260126,000000,0.3479,0.3551,0.33,0.3365,239864,0
+TVGN.US,D,20260127,000000,0.3312,0.3399,0.33,0.339,195566,0
+TVGN.US,D,20260128,000000,0.3458,0.3458,0.3084,0.3172,486967,0
+TVGN.US,D,20260129,000000,0.3167,0.32,0.2957,0.2985,733335,0
+TVGN.US,D,20260130,000000,0.2941,0.355,0.2777,0.3037,3998531,0
+TVGN.US,D,20260202,000000,0.287,0.314,0.2777,0.2967,676008,0
+TVGN.US,D,20260203,000000,0.2951,0.3415,0.27,0.2807,1410185,0
+TVGN.US,D,20260204,000000,0.279,0.2836,0.26845,0.2804,440567,0
+TVGN.US,D,20260205,000000,0.2765,0.2806,0.25195,0.2801,629381,0
+TVGN.US,D,20260206,000000,0.2841,0.2938,0.27005,0.2746,497935,0
+TVGN.US,D,20260209,000000,0.2775,0.2795,0.256,0.26,409898,0
+TVGN.US,D,20260210,000000,0.265,0.2701,0.2499,0.2504,481517,0
+TVGN.US,D,20260211,000000,0.2501,0.2599,0.2301,0.2549,717971,0
+TVGN.US,D,20260212,000000,0.259,0.26,0.2453,0.26,318249,0
+TVGN.US,D,20260213,000000,0.25,0.28,0.25,0.28,226976,0
+TVGN.US,D,20260217,000000,0.28,0.29635,0.2669,0.2761,649185,0
+TVGN.US,D,20260218,000000,0.2766,0.2921,0.2656,0.2761,235727,0
diff --git a/daily/us/nasdaq stocks/3/twlvu.us.txt b/daily/us/nasdaq stocks/3/twlvu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89b4273e2eb4feb7e781d78c0b02859d321ba36f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twlvu.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWLVU.US,D,20251212,000000,10,10.01,9.975,10,6361196,0
+TWLVU.US,D,20251215,000000,10,10,9.98,9.98,86768,0
+TWLVU.US,D,20251216,000000,9.98,9.99,9.97,9.97,74412,0
+TWLVU.US,D,20251217,000000,9.99,9.99,9.97,9.975,34447,0
+TWLVU.US,D,20251218,000000,9.9752,9.9752,9.97,9.97,22149,0
+TWLVU.US,D,20251219,000000,9.98,9.98,9.96,9.96,300444,0
+TWLVU.US,D,20251222,000000,9.97,9.9974,9.97,9.97,420077,0
+TWLVU.US,D,20251223,000000,9.97,9.97,9.97,9.97,1789,0
+TWLVU.US,D,20251229,000000,9.97,9.97,9.97,9.97,448,0
+TWLVU.US,D,20251230,000000,9.96,9.99,9.96,9.99,2244,0
+TWLVU.US,D,20251231,000000,9.97,9.97,9.95,9.95,5657,0
+TWLVU.US,D,20260102,000000,9.95,9.97,9.95,9.965,11997,0
+TWLVU.US,D,20260105,000000,9.96,9.96,9.96,9.96,720,0
+TWLVU.US,D,20260106,000000,9.96,9.99,9.96,9.99,615,0
+TWLVU.US,D,20260107,000000,10.034,10.034,9.98,9.98,898,0
+TWLVU.US,D,20260108,000000,9.985,9.995,9.985,9.995,118001,0
+TWLVU.US,D,20260109,000000,9.99,10.01,9.99,10.01,119695,0
+TWLVU.US,D,20260112,000000,10,10.01,9.99,10.01,5502,0
+TWLVU.US,D,20260113,000000,10.005,10.02,10.005,10.02,12437,0
+TWLVU.US,D,20260114,000000,10.03,10.035,10.03,10.035,1812,0
+TWLVU.US,D,20260115,000000,10.03,10.05,10.03,10.05,6734,0
+TWLVU.US,D,20260116,000000,10.03,10.03,10,10,4612,0
+TWLVU.US,D,20260120,000000,10,10.03,10,10.03,710,0
+TWLVU.US,D,20260121,000000,10.01,10.02,10.01,10.01,7182,0
+TWLVU.US,D,20260122,000000,10.02,10.03,10.01,10.01,80339,0
+TWLVU.US,D,20260123,000000,10.02,10.02,10.02,10.02,50532,0
+TWLVU.US,D,20260126,000000,10.02,10.04,10.02,10.04,50866,0
+TWLVU.US,D,20260127,000000,10.02,10.07,10.02,10.07,1148,0
+TWLVU.US,D,20260202,000000,10.09,10.09,10.09,10.09,310,0
+TWLVU.US,D,20260204,000000,10.1,10.1,10.1,10.1,334,0
+TWLVU.US,D,20260209,000000,10.41,10.41,10.2802,10.3,621,0
+TWLVU.US,D,20260211,000000,10.285,10.328,10.1,10.285,1615,0
+TWLVU.US,D,20260212,000000,10.29,10.29,10.29,10.29,4300,0
diff --git a/daily/us/nasdaq stocks/3/twst.us.txt b/daily/us/nasdaq stocks/3/twst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bc3411f4e43c904c2c48af881b1e4864f3cb261
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twst.us.txt	
@@ -0,0 +1,1834 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWST.US,D,20181031,000000,13,14.25,12.38,14,1351877,0
+TWST.US,D,20181101,000000,14.9,14.9,13.52,14.1,107650,0
+TWST.US,D,20181102,000000,14,14.14,13.76,14,432098,0
+TWST.US,D,20181105,000000,14,14.99,13.9001,14.3,130341,0
+TWST.US,D,20181106,000000,14.16,16.1099,14.16,15.83,146539,0
+TWST.US,D,20181107,000000,16.17,16.58,15.2501,16.03,194620,0
+TWST.US,D,20181108,000000,16.46,19.59,16.15,19,198115,0
+TWST.US,D,20181109,000000,19.55,25.8999,19.2001,25,376368,0
+TWST.US,D,20181112,000000,26,26.05,19.4119,22.52,315423,0
+TWST.US,D,20181113,000000,22.48,24.775,21.13,24.38,149143,0
+TWST.US,D,20181114,000000,24.68,25.8,23.83,24.59,130382,0
+TWST.US,D,20181115,000000,24.57,25.9,22.76,25.71,163875,0
+TWST.US,D,20181116,000000,25.54,29.2088,24.6422,28.1,204446,0
+TWST.US,D,20181119,000000,28,28,23.65,26.66,314264,0
+TWST.US,D,20181120,000000,26.62,26.88,22.28,24.05,235599,0
+TWST.US,D,20181121,000000,24.31,26.5,23.4301,25.45,100444,0
+TWST.US,D,20181123,000000,25.33,26.47,25.0164,25.99,62957,0
+TWST.US,D,20181126,000000,26,28.6045,25.21,25.52,166447,0
+TWST.US,D,20181127,000000,25.32,26.2,22.9125,23.15,115440,0
+TWST.US,D,20181128,000000,23.15,25.8386,21.8473,23.38,126533,0
+TWST.US,D,20181129,000000,23.2,25.77,22.2,25.5,78797,0
+TWST.US,D,20181130,000000,25.29,27.17,24.3011,26.46,150130,0
+TWST.US,D,20181203,000000,27.11,32.16,26.5,27.53,360244,0
+TWST.US,D,20181204,000000,27.85,33.7217,27.2301,29.85,433918,0
+TWST.US,D,20181206,000000,29.76,34.4602,28.83,31.08,354627,0
+TWST.US,D,20181207,000000,31.1,33.41,27.0201,28.55,213879,0
+TWST.US,D,20181210,000000,28.6,30.1136,22.99,24,386189,0
+TWST.US,D,20181211,000000,24.49,25.4794,22.4001,23,224949,0
+TWST.US,D,20181212,000000,23.18,23.9,21.42,21.95,269439,0
+TWST.US,D,20181213,000000,22.06,23.26,20.78,22.04,202293,0
+TWST.US,D,20181214,000000,21.93,21.93,20.4859,20.64,79407,0
+TWST.US,D,20181217,000000,20.63,20.63,18.02,20.13,220044,0
+TWST.US,D,20181218,000000,20.22,21.837,18.77,19.11,132578,0
+TWST.US,D,20181219,000000,19.3,20.26,18.15,19.54,214440,0
+TWST.US,D,20181220,000000,18.67,19.4493,15.5,17.35,331857,0
+TWST.US,D,20181221,000000,17.88,18,13.99,16.3,815890,0
+TWST.US,D,20181224,000000,16.25,17.33,14.5576,17.32,66531,0
+TWST.US,D,20181226,000000,17.44,20.56,17.11,20.44,111744,0
+TWST.US,D,20181227,000000,20.24,21.05,19.01,20.96,91402,0
+TWST.US,D,20181228,000000,20.86,22.6613,20.85,22.03,88722,0
+TWST.US,D,20181231,000000,22.24,23.24,21.61,23.09,98081,0
+TWST.US,D,20190102,000000,22.73,24.53,21.5,24.46,135549,0
+TWST.US,D,20190103,000000,24.25,24.38,22.2816,22.91,139388,0
+TWST.US,D,20190104,000000,23.06,25.95,22.06,25.86,151105,0
+TWST.US,D,20190107,000000,25.96,28.85,25.44,27.1,219565,0
+TWST.US,D,20190108,000000,27.26,27.99,26.5835,27.09,120118,0
+TWST.US,D,20190109,000000,27.13,27.49,25.3509,27.21,57811,0
+TWST.US,D,20190110,000000,27.05,27.05,25,25.39,110353,0
+TWST.US,D,20190111,000000,25.24,25.24,23.22,24.09,87256,0
+TWST.US,D,20190114,000000,24,24,22.83,23.22,55613,0
+TWST.US,D,20190115,000000,23.26,23.26,21.43,22.51,145251,0
+TWST.US,D,20190116,000000,22.72,23.93,22.37,23.55,109299,0
+TWST.US,D,20190117,000000,23.42,23.65,22.5038,23.07,87930,0
+TWST.US,D,20190118,000000,23.05,23.2234,20.74,22.66,81081,0
+TWST.US,D,20190122,000000,22.64,22.9177,21.82,21.83,38055,0
+TWST.US,D,20190123,000000,21.87,23.07,21.25,21.66,34391,0
+TWST.US,D,20190124,000000,21.62,22.915,21.3905,22.64,47858,0
+TWST.US,D,20190125,000000,22.9,24.88,22.541,23.17,77476,0
+TWST.US,D,20190128,000000,23.12,23.37,22.58,23.32,37390,0
+TWST.US,D,20190129,000000,23.33,23.5,21.5,23.06,82276,0
+TWST.US,D,20190130,000000,23.05,23.98,22.26,23.29,35220,0
+TWST.US,D,20190131,000000,23.23,24.99,22.8,23.13,98695,0
+TWST.US,D,20190201,000000,23.13,23.745,22.57,23.05,31565,0
+TWST.US,D,20190204,000000,23.06,23.66,23.04,23.19,23356,0
+TWST.US,D,20190205,000000,23.15,23.3,22.5,22.59,37585,0
+TWST.US,D,20190206,000000,22.6,23.95,22,22.61,132768,0
+TWST.US,D,20190207,000000,22.32,23.17,20.45,21.53,89988,0
+TWST.US,D,20190208,000000,20.67,22.35,19.69,20.52,114586,0
+TWST.US,D,20190211,000000,20.48,21.48,20.11,20.67,57197,0
+TWST.US,D,20190212,000000,20.83,21.5,19.75,19.95,124977,0
+TWST.US,D,20190213,000000,20.04,21.97,19.6443,21.63,72780,0
+TWST.US,D,20190214,000000,21.52,22.6773,21.345,22.41,36218,0
+TWST.US,D,20190215,000000,22.56,23.54,22.43,22.94,67738,0
+TWST.US,D,20190219,000000,22.8,23.08,21.79,22.15,25354,0
+TWST.US,D,20190220,000000,22.13,22.87,21.98,22.49,48587,0
+TWST.US,D,20190221,000000,22.44,22.44,21.6912,22,61317,0
+TWST.US,D,20190222,000000,22.06,22.36,21.12,21.38,43368,0
+TWST.US,D,20190225,000000,21.57,22.29,21.5585,21.71,55826,0
+TWST.US,D,20190226,000000,21.72,22.24,21.72,21.84,94023,0
+TWST.US,D,20190227,000000,21.83,22.395,21.55,21.96,63601,0
+TWST.US,D,20190228,000000,22,22.065,21.5901,21.77,46160,0
+TWST.US,D,20190301,000000,22.1,22.1,21.5,21.99,67723,0
+TWST.US,D,20190304,000000,22.28,22.28,20.65,21.81,105779,0
+TWST.US,D,20190305,000000,21.81,22.2,21.48,21.85,65702,0
+TWST.US,D,20190306,000000,21.26,22,20.6725,21.03,43364,0
+TWST.US,D,20190307,000000,21.1,21.96,20.6248,21.45,24756,0
+TWST.US,D,20190308,000000,21.29,21.62,21,21.06,17769,0
+TWST.US,D,20190311,000000,21.18,21.96,21.0601,21.74,14702,0
+TWST.US,D,20190312,000000,21.83,22.13,21.22,21.51,25641,0
+TWST.US,D,20190313,000000,21.65,21.96,21.02,21.06,18911,0
+TWST.US,D,20190314,000000,20.75,21.8,20.75,21.44,22741,0
+TWST.US,D,20190315,000000,21.45,22.17,21.24,21.88,62023,0
+TWST.US,D,20190318,000000,21.9,22.19,21.77,21.87,47601,0
+TWST.US,D,20190319,000000,21.86,22.206,21.68,21.87,52598,0
+TWST.US,D,20190320,000000,22.03,24.6521,21.76,23.28,64731,0
+TWST.US,D,20190321,000000,23.22,24.14,21.86,23.41,63665,0
+TWST.US,D,20190322,000000,22.89,23.19,21.5,22.03,40923,0
+TWST.US,D,20190325,000000,22,22.24,21.055,22,52234,0
+TWST.US,D,20190326,000000,22.6,23.1815,21.1044,21.92,78918,0
+TWST.US,D,20190327,000000,21.8,22.18,21.165,21.8,41318,0
+TWST.US,D,20190328,000000,22.23,22.8772,21.5,22.45,25308,0
+TWST.US,D,20190329,000000,22.77,23.3999,22.2001,23.18,72849,0
+TWST.US,D,20190401,000000,23.48,24.54,22.66,24.2,49338,0
+TWST.US,D,20190402,000000,24.45,27.3951,24.385,25.63,224780,0
+TWST.US,D,20190403,000000,25.9,26.45,24.726,26.12,64291,0
+TWST.US,D,20190404,000000,26,26,23.83,24.76,80363,0
+TWST.US,D,20190405,000000,24.66,25.43,23.975,25,30327,0
+TWST.US,D,20190408,000000,25.21,26.59,24.37,25.74,97244,0
+TWST.US,D,20190409,000000,25.73,27.71,24.9,27.41,187277,0
+TWST.US,D,20190410,000000,27.78,28.77,26.25,28.18,143560,0
+TWST.US,D,20190411,000000,27.6647,28.2,26.46,27.98,63302,0
+TWST.US,D,20190412,000000,28.2,28.49,27.05,27.96,71015,0
+TWST.US,D,20190415,000000,28,29,27.335,28.6,160040,0
+TWST.US,D,20190416,000000,28.77,28.77,27.31,28.15,95984,0
+TWST.US,D,20190417,000000,28.1,29.1,27.51,28.43,152091,0
+TWST.US,D,20190418,000000,28.35,30.1077,27.79,29.85,123292,0
+TWST.US,D,20190422,000000,30.24,32,29.4625,30.34,98339,0
+TWST.US,D,20190423,000000,30.71,33.05,30.36,32.86,174332,0
+TWST.US,D,20190424,000000,32.87,33.53,32.09,33.2,119587,0
+TWST.US,D,20190425,000000,33.3,34.1,32.705,33.09,100136,0
+TWST.US,D,20190426,000000,33.07,34.3313,30.55,30.91,185264,0
+TWST.US,D,20190429,000000,30.12,30.92,27.26,27.74,359454,0
+TWST.US,D,20190430,000000,27.93,28.51,23.57,23.66,455606,0
+TWST.US,D,20190501,000000,25.4,25.88,23.54,25,373733,0
+TWST.US,D,20190502,000000,24.5,25.84,23.95,24.24,251187,0
+TWST.US,D,20190503,000000,24.23,25.6,24.23,25.04,364585,0
+TWST.US,D,20190506,000000,24.45,24.935,24.05,24.35,153436,0
+TWST.US,D,20190507,000000,23.5,23.54,21.26,21.74,299460,0
+TWST.US,D,20190508,000000,21.51,23.11,21.1,21.81,432892,0
+TWST.US,D,20190509,000000,21,23.76,20.3,22.82,1731794,0
+TWST.US,D,20190510,000000,22.5,22.97,21.324,22.07,301735,0
+TWST.US,D,20190513,000000,21.37,24,21.37,23.83,557437,0
+TWST.US,D,20190514,000000,23.83,24.27,22.5,23.05,416384,0
+TWST.US,D,20190515,000000,22.77,24.6881,22.77,24.39,389903,0
+TWST.US,D,20190516,000000,24.74,25.285,24.06,24.34,500903,0
+TWST.US,D,20190517,000000,24.06,26.47,23.95,25.61,1127011,0
+TWST.US,D,20190520,000000,25.23,25.88,24.33,25.29,327882,0
+TWST.US,D,20190521,000000,25.36,26.61,25.3,26.05,577687,0
+TWST.US,D,20190522,000000,26,26.57,25.565,26.19,120514,0
+TWST.US,D,20190523,000000,26.22,26.4023,25.15,25.82,136327,0
+TWST.US,D,20190524,000000,26.05,26.265,25.69,25.99,118042,0
+TWST.US,D,20190528,000000,26,26.24,24.6275,25.34,255352,0
+TWST.US,D,20190529,000000,25.03,25.95,24.66,25.8,149878,0
+TWST.US,D,20190530,000000,25.89,26.77,25.54,26.66,188325,0
+TWST.US,D,20190531,000000,26.89,26.89,25.69,25.81,318565,0
+TWST.US,D,20190603,000000,26.12,26.52,24.71,25.81,241112,0
+TWST.US,D,20190604,000000,26.42,26.42,24.2887,24.92,353278,0
+TWST.US,D,20190605,000000,25.05,25.39,23.07,23.87,272825,0
+TWST.US,D,20190606,000000,23.88,25.88,23.57,25.62,191664,0
+TWST.US,D,20190607,000000,25.84,26.23,25.465,26,248668,0
+TWST.US,D,20190610,000000,26.02,26.05,25.25,25.73,173953,0
+TWST.US,D,20190611,000000,25.7,25.7,23.59,24.71,245562,0
+TWST.US,D,20190612,000000,24.64,24.915,23.19,23.54,255597,0
+TWST.US,D,20190613,000000,23.82,24.01,23.24,23.44,184015,0
+TWST.US,D,20190614,000000,23.55,24.92,23.32,24.75,236842,0
+TWST.US,D,20190617,000000,24.96,26.35,24.8367,25.45,318000,0
+TWST.US,D,20190618,000000,25.75,27.7925,25.3001,27.46,332906,0
+TWST.US,D,20190619,000000,27.18,29.67,27.08,29.26,485449,0
+TWST.US,D,20190620,000000,29.94,30.28,28.9505,29.97,259262,0
+TWST.US,D,20190621,000000,29.61,30.5,29,30.08,812437,0
+TWST.US,D,20190624,000000,30,30,29.055,29.45,526487,0
+TWST.US,D,20190625,000000,29.3,29.78,29.0312,29.4,227987,0
+TWST.US,D,20190626,000000,29.64,29.925,27.085,28.85,279042,0
+TWST.US,D,20190627,000000,28.85,29.58,28.08,28.14,182572,0
+TWST.US,D,20190628,000000,28.26,29.41,28.2042,29.01,2638697,0
+TWST.US,D,20190701,000000,29.31,30.43,29.31,29.61,339733,0
+TWST.US,D,20190702,000000,29.64,30.2,28.95,29.19,463569,0
+TWST.US,D,20190703,000000,29.52,29.57,28.78,29.22,250553,0
+TWST.US,D,20190705,000000,29.12,29.12,28.09,28.41,136318,0
+TWST.US,D,20190708,000000,28.32,28.4,27.15,27.16,376942,0
+TWST.US,D,20190709,000000,27.16,27.9,27.01,27.85,284379,0
+TWST.US,D,20190710,000000,28.05,28.49,27.02,27.59,167042,0
+TWST.US,D,20190711,000000,27.5,28.25,27.02,27.78,337149,0
+TWST.US,D,20190712,000000,27.96,29.11,27.74,28.57,195858,0
+TWST.US,D,20190715,000000,28.6,29.32,28.5,29.03,260132,0
+TWST.US,D,20190716,000000,29.25,30.09,28.7,29.67,225626,0
+TWST.US,D,20190717,000000,29.5,30.25,29.5,30.13,315737,0
+TWST.US,D,20190718,000000,30,30.27,29.74,30.06,221409,0
+TWST.US,D,20190719,000000,29.9,30.37,29.9,30.26,138446,0
+TWST.US,D,20190722,000000,30,32.208,29.81,31.78,560078,0
+TWST.US,D,20190723,000000,32,32,29.91,30.41,379810,0
+TWST.US,D,20190724,000000,30.45,32.015,30.07,31.99,221837,0
+TWST.US,D,20190725,000000,32,32.18,31.71,31.99,407372,0
+TWST.US,D,20190726,000000,32.14,32.74,31.77,32.6,397535,0
+TWST.US,D,20190729,000000,32.49,34.38,32.4634,33.98,287328,0
+TWST.US,D,20190730,000000,33.8,34.2,33.24,33.99,194002,0
+TWST.US,D,20190731,000000,34.26,35.9505,33.12,33.72,619343,0
+TWST.US,D,20190801,000000,33.5,33.5,30.7739,32.44,662858,0
+TWST.US,D,20190802,000000,31.92,33.41,28.86,29.95,449306,0
+TWST.US,D,20190805,000000,29.41,30.27,27.35,28.7,344303,0
+TWST.US,D,20190806,000000,29.75,30.27,27.99,29.75,326651,0
+TWST.US,D,20190807,000000,29.4,29.4,26.91,27.58,212149,0
+TWST.US,D,20190808,000000,27.85,29.89,27.04,29.58,206210,0
+TWST.US,D,20190809,000000,29.67,30.15,28.92,29.21,173078,0
+TWST.US,D,20190812,000000,29.2,29.85,27.87,28.03,130890,0
+TWST.US,D,20190813,000000,27.91,29.48,27.7785,29.24,164155,0
+TWST.US,D,20190814,000000,28.62,29.45,27.8601,29.06,178803,0
+TWST.US,D,20190815,000000,29.04,29.62,28.3,28.81,129801,0
+TWST.US,D,20190816,000000,28.805,29.84,28.7,29.65,120908,0
+TWST.US,D,20190819,000000,29.97,30.97,29.93,30.34,89958,0
+TWST.US,D,20190820,000000,30.03,31.1,29.702,30.72,145438,0
+TWST.US,D,20190821,000000,30.72,31.97,30.61,30.69,216536,0
+TWST.US,D,20190822,000000,30.38,30.79,28.47,28.79,256721,0
+TWST.US,D,20190823,000000,28.59,29.23,27.93,28.07,155525,0
+TWST.US,D,20190826,000000,28.31,28.55,27.29,28.2,119488,0
+TWST.US,D,20190827,000000,28.34,28.75,27.135,28.32,189791,0
+TWST.US,D,20190828,000000,28.35,30.245,28.34,29.86,172147,0
+TWST.US,D,20190829,000000,30.11,30.12,28.84,29.07,173172,0
+TWST.US,D,20190830,000000,29.21,29.42,28.54,29.03,173228,0
+TWST.US,D,20190903,000000,28.63,30.14,27.38,27.68,328336,0
+TWST.US,D,20190904,000000,27.97,27.97,26.66,27.37,198388,0
+TWST.US,D,20190905,000000,27.53,28.905,27.05,27.88,188911,0
+TWST.US,D,20190906,000000,27.89,29.36,27.34,28.57,197853,0
+TWST.US,D,20190909,000000,28.91,29,26.82,27.12,286776,0
+TWST.US,D,20190910,000000,27,27.96,25.69,27.69,277156,0
+TWST.US,D,20190911,000000,27.78,29.54,27.78,28.97,265075,0
+TWST.US,D,20190912,000000,28.75,29.394,28.2,28.9,323068,0
+TWST.US,D,20190913,000000,29.06,30,28.8,29.88,386786,0
+TWST.US,D,20190916,000000,29.74,30.375,29.62,30.27,285270,0
+TWST.US,D,20190917,000000,30.17,30.57,28.965,30.01,240839,0
+TWST.US,D,20190918,000000,30.07,30.56,28.85,29.81,233625,0
+TWST.US,D,20190919,000000,29.93,30.14,27.75,27.78,219244,0
+TWST.US,D,20190920,000000,27.72,28.76,27.2127,28,646603,0
+TWST.US,D,20190923,000000,27.87,28.06,26.85,27.09,121987,0
+TWST.US,D,20190924,000000,27.05,27.3,25.63,25.95,252249,0
+TWST.US,D,20190925,000000,25.92,26.22,25.41,25.54,185672,0
+TWST.US,D,20190926,000000,25.48,25.48,24.26,24.35,241150,0
+TWST.US,D,20190927,000000,24.27,24.5,23.59,23.72,224223,0
+TWST.US,D,20190930,000000,23.85,24.01,23.08,23.88,282163,0
+TWST.US,D,20191001,000000,24.01,24.36,22.255,22.59,243987,0
+TWST.US,D,20191002,000000,22.47,23.51,21.44,23.15,231112,0
+TWST.US,D,20191003,000000,23.54,24.21,22.54,23.95,184454,0
+TWST.US,D,20191004,000000,23.98,24.3,22.05,22.51,386071,0
+TWST.US,D,20191007,000000,22.37,22.705,22,22.4,203141,0
+TWST.US,D,20191008,000000,22.05,22.5,21.25,22.16,235166,0
+TWST.US,D,20191009,000000,22.5,22.8,21.6,22.28,243791,0
+TWST.US,D,20191010,000000,22.2,22.7,21.9,22.32,141980,0
+TWST.US,D,20191011,000000,22.82,23,22.32,22.66,298822,0
+TWST.US,D,20191014,000000,22.47,23.38,21.51,22.9,225551,0
+TWST.US,D,20191015,000000,22.82,23.77,22.2619,23.44,210559,0
+TWST.US,D,20191016,000000,23.44,24.62,23.16,24.4,413718,0
+TWST.US,D,20191017,000000,24.53,25.745,24.43,24.75,300637,0
+TWST.US,D,20191018,000000,24.49,24.8296,22.91,23.64,171352,0
+TWST.US,D,20191021,000000,23.69,24.5,23.17,24.14,188672,0
+TWST.US,D,20191022,000000,24.32,24.38,23.27,23.71,241013,0
+TWST.US,D,20191023,000000,23.68,23.76,22.67,22.73,195477,0
+TWST.US,D,20191024,000000,22.99,23.475,22.2,23.33,178501,0
+TWST.US,D,20191025,000000,23.29,24.26,22.59,24.21,191835,0
+TWST.US,D,20191028,000000,24.27,25.44,24.16,25.03,174594,0
+TWST.US,D,20191029,000000,25.05,25.8,24.35,24.53,160698,0
+TWST.US,D,20191030,000000,24.52,25,23.79,24.46,126812,0
+TWST.US,D,20191031,000000,24.46,25.0347,23.65,23.82,263319,0
+TWST.US,D,20191101,000000,24.06,25.46,23.81,25.33,223174,0
+TWST.US,D,20191104,000000,25.58,25.72,24.53,24.58,139373,0
+TWST.US,D,20191105,000000,24.72,24.7323,22.75,22.98,129724,0
+TWST.US,D,20191106,000000,22.98,23.093,21.57,21.69,215152,0
+TWST.US,D,20191107,000000,21.76,23.13,21.28,21.51,254980,0
+TWST.US,D,20191108,000000,21.6,22.36,20.75,22.36,206828,0
+TWST.US,D,20191111,000000,22.27,22.49,21.61,21.77,132972,0
+TWST.US,D,20191112,000000,21.81,22.65,21.73,22.17,144047,0
+TWST.US,D,20191113,000000,22.11,22.46,21.21,21.69,101705,0
+TWST.US,D,20191114,000000,21.63,21.74,20.94,21.28,135463,0
+TWST.US,D,20191115,000000,21.49,21.93,21.1,21.86,123091,0
+TWST.US,D,20191118,000000,21.76,21.76,20.4535,21.01,184080,0
+TWST.US,D,20191119,000000,21.2,21.89,20.76,21.69,197049,0
+TWST.US,D,20191120,000000,21.69,23.45,21.69,22.85,304696,0
+TWST.US,D,20191121,000000,22.64,22.83,21.7781,22.7,188038,0
+TWST.US,D,20191122,000000,22.87,23.55,22.21,22.98,142644,0
+TWST.US,D,20191125,000000,23.16,23.32,22.66,23.29,180617,0
+TWST.US,D,20191126,000000,23.22,24.09,22.58,23.21,202736,0
+TWST.US,D,20191127,000000,23.3,23.78,23.03,23.42,188511,0
+TWST.US,D,20191129,000000,23.39,23.9,23.18,23.83,55017,0
+TWST.US,D,20191202,000000,23.81,23.88,22.35,23,190791,0
+TWST.US,D,20191203,000000,22.62,23.235,22.55,22.74,208590,0
+TWST.US,D,20191204,000000,22.84,23.81,22.56,23.49,172439,0
+TWST.US,D,20191205,000000,23.57,23.59,22.73,23.34,162561,0
+TWST.US,D,20191206,000000,23.25,24.87,23.16,24.74,190779,0
+TWST.US,D,20191209,000000,24.8,25.233,23.71,24.52,211946,0
+TWST.US,D,20191210,000000,24.26,25.23,24.08,25.02,195095,0
+TWST.US,D,20191211,000000,25.5,26.52,25.2821,26,326015,0
+TWST.US,D,20191212,000000,24.03,27,24.03,26.18,685651,0
+TWST.US,D,20191213,000000,26.37,28.23,25.89,26.48,414746,0
+TWST.US,D,20191216,000000,26.91,27.22,26.26,26.48,301585,0
+TWST.US,D,20191217,000000,26.38,26.38,24.8,25.97,554486,0
+TWST.US,D,20191218,000000,24.95,25.83,24.17,25.65,827627,0
+TWST.US,D,20191219,000000,24.98,25.43,23.81,23.89,681291,0
+TWST.US,D,20191220,000000,23.96,24.39,22.925,23.75,960406,0
+TWST.US,D,20191223,000000,24,24.235,22.54,23.95,231998,0
+TWST.US,D,20191224,000000,23.88,24.27,23.21,24.15,96580,0
+TWST.US,D,20191226,000000,24.23,24.23,22.72,22.9,186465,0
+TWST.US,D,20191227,000000,23.05,23.05,21.81,22.04,227142,0
+TWST.US,D,20191230,000000,22.08,22.1,20.925,21.07,536476,0
+TWST.US,D,20191231,000000,21.01,21.33,20.76,21,752272,0
+TWST.US,D,20200102,000000,21.22,21.22,20.19,20.85,290458,0
+TWST.US,D,20200103,000000,20.58,21.06,20.05,20.89,269404,0
+TWST.US,D,20200106,000000,20.69,22.44,20.17,22.34,340992,0
+TWST.US,D,20200107,000000,22.47,22.47,21.3,21.46,297553,0
+TWST.US,D,20200108,000000,21.52,21.93,21.14,21.23,296040,0
+TWST.US,D,20200109,000000,21.41,21.62,21.01,21.23,295710,0
+TWST.US,D,20200110,000000,21.32,22.21,21.05,21.14,557118,0
+TWST.US,D,20200113,000000,21.18,21.33,20.16,21.15,231025,0
+TWST.US,D,20200114,000000,21.1,21.98,20.8102,21.48,177277,0
+TWST.US,D,20200115,000000,21.48,24.53,21.48,23.5,1785348,0
+TWST.US,D,20200116,000000,23,23.74,21.94,23,811352,0
+TWST.US,D,20200117,000000,22.8,23.895,22.6488,22.74,195268,0
+TWST.US,D,20200121,000000,23.34,23.77,22,22.13,225238,0
+TWST.US,D,20200122,000000,22.09,23.61,21.77,22.91,477005,0
+TWST.US,D,20200123,000000,22.71,22.71,21.57,21.8,448104,0
+TWST.US,D,20200124,000000,21.84,22.28,20.82,21.65,262051,0
+TWST.US,D,20200127,000000,21.54,23,21.01,23,397998,0
+TWST.US,D,20200128,000000,23.21,24.18,22.69,23.87,336517,0
+TWST.US,D,20200129,000000,24,24.65,23.73,24.41,288501,0
+TWST.US,D,20200130,000000,24.07,24.34,23.61,24.05,238005,0
+TWST.US,D,20200131,000000,23.89,25.04,23.62,24.84,354657,0
+TWST.US,D,20200203,000000,24.8,25.65,24.8,25.58,730538,0
+TWST.US,D,20200204,000000,25.89,26.84,25.64,26.2,573156,0
+TWST.US,D,20200205,000000,26.31,26.97,25.29,26.75,400989,0
+TWST.US,D,20200206,000000,26.83,31.32,26.425,31.11,1457317,0
+TWST.US,D,20200207,000000,30.01,33.43,30,32.46,1731936,0
+TWST.US,D,20200210,000000,32.05,33.5,31.5,32.59,521792,0
+TWST.US,D,20200211,000000,32.02,32.3,30.32,30.5,599574,0
+TWST.US,D,20200212,000000,30.06,31.88,30,30.94,548157,0
+TWST.US,D,20200213,000000,31.08,31.35,29.81,30.23,339945,0
+TWST.US,D,20200214,000000,30.22,30.4,29.48,30.2,473900,0
+TWST.US,D,20200218,000000,30.19,31.36,29.91,30.56,324802,0
+TWST.US,D,20200219,000000,29.13,29.94,27.695,28.44,1046444,0
+TWST.US,D,20200220,000000,30.14,33.79,29.79,33.13,3642082,0
+TWST.US,D,20200221,000000,32.94,34.25,32.04,33.05,697103,0
+TWST.US,D,20200224,000000,32.66,35.65,31.01,33.03,1063311,0
+TWST.US,D,20200225,000000,33.23,34.03,31.5,31.7,711390,0
+TWST.US,D,20200226,000000,31.88,32.87,30.1,30.72,558965,0
+TWST.US,D,20200227,000000,30.15,32.55,29.13,30.28,514830,0
+TWST.US,D,20200228,000000,29.31,31.07,29.31,30.62,809148,0
+TWST.US,D,20200302,000000,31.04,32.84,30.7287,32.16,506795,0
+TWST.US,D,20200303,000000,31.99,32.8999,31.6535,32.58,538534,0
+TWST.US,D,20200304,000000,33.16,34.27,32.35,33.16,546248,0
+TWST.US,D,20200305,000000,32.67,34.82,32.6356,33.73,494207,0
+TWST.US,D,20200306,000000,33.05,35.91,33.05,35.15,734806,0
+TWST.US,D,20200309,000000,33,34.4,30.34,33.46,731763,0
+TWST.US,D,20200310,000000,34.3,34.8759,29.38,30.71,576365,0
+TWST.US,D,20200311,000000,30.32,31.81,27.65,28.2,817670,0
+TWST.US,D,20200312,000000,28,28,23.01,24.06,919331,0
+TWST.US,D,20200313,000000,25,26.22,23.12,25.6,660132,0
+TWST.US,D,20200316,000000,22,24.22,19.75,19.75,738737,0
+TWST.US,D,20200317,000000,20.15,23.05,18.52,22.38,887422,0
+TWST.US,D,20200318,000000,21.57,22.363,19.5,19.71,824493,0
+TWST.US,D,20200319,000000,19.68,22.8,19.68,22.67,750119,0
+TWST.US,D,20200320,000000,23.03,24.5,21.995,23.97,1064960,0
+TWST.US,D,20200323,000000,24.36,24.635,21.53,24.16,441469,0
+TWST.US,D,20200324,000000,24.95,26.74,24.95,26.74,389281,0
+TWST.US,D,20200325,000000,26.76,27.99,25.94,27.75,433538,0
+TWST.US,D,20200326,000000,28.95,30.96,28.83,30.25,380420,0
+TWST.US,D,20200327,000000,29.73,31,29.4,30,331213,0
+TWST.US,D,20200330,000000,30.95,34.02,30.04,32.2,763478,0
+TWST.US,D,20200331,000000,32.08,33.06,29.37,30.58,361244,0
+TWST.US,D,20200401,000000,29.54,30.85,27.94,28.09,601621,0
+TWST.US,D,20200402,000000,27.84,29.78,26.47,29.76,487502,0
+TWST.US,D,20200403,000000,30.23,30.69,28.64,30.04,419895,0
+TWST.US,D,20200406,000000,31.2,31.37,28.245,29.73,416985,0
+TWST.US,D,20200407,000000,30.08,30.8949,26.12,26.4,408441,0
+TWST.US,D,20200408,000000,26.6,27.54,26.1,27.43,486331,0
+TWST.US,D,20200409,000000,26.86,28.45,26.26,26.9,320873,0
+TWST.US,D,20200413,000000,26.88,27.445,25.72,26.51,367597,0
+TWST.US,D,20200414,000000,27.25,28.57,26.45,27.34,444686,0
+TWST.US,D,20200415,000000,26.93,28.47,26,27.8,297996,0
+TWST.US,D,20200416,000000,27.93,30.775,27.93,29.84,352299,0
+TWST.US,D,20200417,000000,30.62,31.3,29.7785,30.91,306824,0
+TWST.US,D,20200420,000000,30.39,34.68,30.36,32.1,500232,0
+TWST.US,D,20200421,000000,32.57,32.89,30.31,31.6,399447,0
+TWST.US,D,20200422,000000,32.5,33.83,31.93,32.96,309337,0
+TWST.US,D,20200423,000000,33.08,33.54,31.52,31.71,308023,0
+TWST.US,D,20200424,000000,31.77,32.55,31.02,32.27,319510,0
+TWST.US,D,20200427,000000,32.73,33.47,31.89,33.16,396255,0
+TWST.US,D,20200428,000000,33.64,35,32.13,32.47,476960,0
+TWST.US,D,20200429,000000,33.1,34.88,32.43,33,409910,0
+TWST.US,D,20200430,000000,32.89,34.91,32.1,32.71,468195,0
+TWST.US,D,20200501,000000,32.13,33.32,29.56,31.24,413293,0
+TWST.US,D,20200504,000000,31.22,32.94,31.01,32.93,277819,0
+TWST.US,D,20200505,000000,33.25,34.9,33.04,33.74,329309,0
+TWST.US,D,20200506,000000,34.42,40,34.1657,37.22,788651,0
+TWST.US,D,20200507,000000,38.43,39.33,36.31,36.67,584478,0
+TWST.US,D,20200508,000000,36.48,40.39,35.48,39.13,532627,0
+TWST.US,D,20200511,000000,38.93,40.075,38.19,39.21,600574,0
+TWST.US,D,20200512,000000,39,40.15,38.3544,38.94,591578,0
+TWST.US,D,20200513,000000,38.84,40.02,35.65,38.12,419703,0
+TWST.US,D,20200514,000000,37.63,38.97,36.56,38.4,270453,0
+TWST.US,D,20200515,000000,38.27,40.26,37.5815,40.04,560325,0
+TWST.US,D,20200518,000000,40.9,42,39.5,41.46,559684,0
+TWST.US,D,20200519,000000,41.05,42.17,40.13,40.2,385480,0
+TWST.US,D,20200520,000000,41.07,41.07,38.91,39.76,298687,0
+TWST.US,D,20200521,000000,39.71,40.15,37.36,39.39,354830,0
+TWST.US,D,20200522,000000,39.37,39.7768,38.3,39.45,222051,0
+TWST.US,D,20200526,000000,39.91,40.44,37.29,37.42,394470,0
+TWST.US,D,20200527,000000,37.25,38.9999,34.16,37.91,726255,0
+TWST.US,D,20200528,000000,37.57,38.42,35.515,35.82,429249,0
+TWST.US,D,20200529,000000,36,38.03,35.2523,37.95,511703,0
+TWST.US,D,20200601,000000,38.12,40.15,37.22,40,653340,0
+TWST.US,D,20200602,000000,39.76,40.47,38.6,38.93,455450,0
+TWST.US,D,20200603,000000,38.73,39.57,36.65,37.07,704439,0
+TWST.US,D,20200604,000000,36.72,38.24,36.55,36.86,2945600,0
+TWST.US,D,20200605,000000,37.25,39.32,36.68,37.48,927435,0
+TWST.US,D,20200608,000000,37.61,38.415,37.11,37.55,405456,0
+TWST.US,D,20200609,000000,37.71,39.81,37.38,39.06,567198,0
+TWST.US,D,20200610,000000,39.37,40.87,38.24,38.96,363335,0
+TWST.US,D,20200611,000000,37.49,38.7,35.5,36.01,515210,0
+TWST.US,D,20200612,000000,36.77,37.39,35.8,36.86,393899,0
+TWST.US,D,20200615,000000,36.46,39.48,36.36,38.98,427658,0
+TWST.US,D,20200616,000000,39.32,39.415,38.1,38.54,386074,0
+TWST.US,D,20200617,000000,38.87,39.42,37.99,39.11,357207,0
+TWST.US,D,20200618,000000,39.07,41.92,39.07,40.55,483828,0
+TWST.US,D,20200619,000000,40.36,41.355,38.7901,39.21,1469467,0
+TWST.US,D,20200622,000000,39.38,41.95,38.37,41.93,569699,0
+TWST.US,D,20200623,000000,42,44.6222,41.66,43.81,610079,0
+TWST.US,D,20200624,000000,44,45,41.2,41.33,471872,0
+TWST.US,D,20200625,000000,40.89,42.94,40.01,42.57,404107,0
+TWST.US,D,20200626,000000,42.58,42.85,40.4,40.74,1019698,0
+TWST.US,D,20200629,000000,41.08,42.78,40.17,42.01,404367,0
+TWST.US,D,20200630,000000,42.36,45.635,42.08,45.3,669850,0
+TWST.US,D,20200701,000000,45.5,46.28,43.605,45.46,381366,0
+TWST.US,D,20200702,000000,46.04,46.87,45.02,46.16,353063,0
+TWST.US,D,20200706,000000,46.7,46.83,45.5,46.69,347094,0
+TWST.US,D,20200707,000000,46.66,49.06,46.26,48.81,536481,0
+TWST.US,D,20200708,000000,49.55,55.3599,49.19,54.58,698228,0
+TWST.US,D,20200709,000000,54.59,57.33,54.41,56.23,465464,0
+TWST.US,D,20200710,000000,56,57.13,54.36,54.71,375208,0
+TWST.US,D,20200713,000000,55,57.24,50.605,51.59,646528,0
+TWST.US,D,20200714,000000,51.84,53.56,49.83,53.37,547671,0
+TWST.US,D,20200715,000000,55.1,57.78,53.68,55.65,582105,0
+TWST.US,D,20200716,000000,55.31,55.59,51.83,52.63,610672,0
+TWST.US,D,20200717,000000,52.67,55.415,52.093,54.5,452932,0
+TWST.US,D,20200720,000000,54.82,56.59,54.415,56.34,411386,0
+TWST.US,D,20200721,000000,57,60.96,56.63,58.74,563673,0
+TWST.US,D,20200722,000000,58.81,60.375,57.41,59.12,263585,0
+TWST.US,D,20200723,000000,60.08,60.9599,56.72,56.96,330119,0
+TWST.US,D,20200724,000000,55.8,56,52.85,54.64,347542,0
+TWST.US,D,20200727,000000,55.34,59.33,54.92,58.63,507725,0
+TWST.US,D,20200728,000000,59.45,59.96,57.31,58.47,537688,0
+TWST.US,D,20200729,000000,59.21,60.04,57.19,57.59,305819,0
+TWST.US,D,20200730,000000,57.8,58.96,56.77,57.85,279140,0
+TWST.US,D,20200731,000000,58.45,58.87,54.38,56.04,377190,0
+TWST.US,D,20200803,000000,56.67,60.08,56.57,58.98,541577,0
+TWST.US,D,20200804,000000,60,62.79,58.58,62.29,452666,0
+TWST.US,D,20200805,000000,63.89,67.005,63.11,66.45,431980,0
+TWST.US,D,20200806,000000,67.68,68.1,64.72,65.7,741601,0
+TWST.US,D,20200807,000000,66.38,71.71,60.5,61.66,798820,0
+TWST.US,D,20200810,000000,61.63,63.61,59.71,59.765,423786,0
+TWST.US,D,20200811,000000,58.15,58.73,54.89,55.6,586374,0
+TWST.US,D,20200812,000000,54.55,64.62,53.81,62.07,1444894,0
+TWST.US,D,20200813,000000,64.03,65.8699,61.5,65.11,701687,0
+TWST.US,D,20200814,000000,66,67,64.5,66.3,348953,0
+TWST.US,D,20200817,000000,66.98,70.84,65.545,70.56,465037,0
+TWST.US,D,20200818,000000,70.25,70.64,67.03,69.63,811950,0
+TWST.US,D,20200819,000000,70.31,70.42,64.29,65.15,758596,0
+TWST.US,D,20200820,000000,65,67.54,64.6,67.28,358311,0
+TWST.US,D,20200821,000000,67.19,68.41,66.61,67.92,616643,0
+TWST.US,D,20200824,000000,68,68.1,64.71,66.29,312530,0
+TWST.US,D,20200825,000000,67.38,68.19,65.38,67.91,238587,0
+TWST.US,D,20200826,000000,68,69.34,67.65,67.93,233263,0
+TWST.US,D,20200827,000000,68.55,68.62,65.97,67.89,277583,0
+TWST.US,D,20200828,000000,66.65,68.96,66.01,68.95,272055,0
+TWST.US,D,20200831,000000,70,70.598,69.34,69.93,397301,0
+TWST.US,D,20200901,000000,69.94,71.97,68.23,71.72,404145,0
+TWST.US,D,20200902,000000,71.61,71.99,67.48,70.5,682255,0
+TWST.US,D,20200903,000000,69.42,69.43,66.1,67.34,685819,0
+TWST.US,D,20200904,000000,67.14,67.34,60.2801,63.27,825365,0
+TWST.US,D,20200908,000000,59.3,65.62,59.3,62.77,657827,0
+TWST.US,D,20200909,000000,63.82,67.43,63.82,65.97,490485,0
+TWST.US,D,20200910,000000,66.19,68.44,61.7,63.04,448933,0
+TWST.US,D,20200911,000000,64.09,65.44,61.14,62.51,339931,0
+TWST.US,D,20200914,000000,63.86,65.82,63.84,64.88,462258,0
+TWST.US,D,20200915,000000,65.7,66.04,60.33,61.72,516269,0
+TWST.US,D,20200916,000000,61.87,64.32,61.87,62.97,598530,0
+TWST.US,D,20200917,000000,60.75,64.86,59.26,64.77,857041,0
+TWST.US,D,20200918,000000,65.21,68.18,63.65,67.81,1505676,0
+TWST.US,D,20200921,000000,66.47,67.659,64.6,66.99,662907,0
+TWST.US,D,20200922,000000,67.07,67.84,64.26,66.72,721715,0
+TWST.US,D,20200923,000000,66.72,70.92,64.59,64.71,700235,0
+TWST.US,D,20200924,000000,63.84,66.59,62.37,66.49,436551,0
+TWST.US,D,20200925,000000,67.55,72.75,66.12,72.64,490422,0
+TWST.US,D,20200928,000000,73.25,75.2399,70.945,75.02,471605,0
+TWST.US,D,20200929,000000,75.59,79.72,75.01,78.79,781894,0
+TWST.US,D,20200930,000000,78.2135,78.955,72.8001,75.97,805278,0
+TWST.US,D,20201001,000000,76.61,78.74,74.66,77.87,413519,0
+TWST.US,D,20201002,000000,76.41,78.02,74.25,77.31,369184,0
+TWST.US,D,20201005,000000,78.25,82.48,78.14,82.34,546705,0
+TWST.US,D,20201006,000000,82.8,87.415,81.04,85.11,881696,0
+TWST.US,D,20201007,000000,86.27,90.98,86.11,87.46,685064,0
+TWST.US,D,20201008,000000,89.58,89.58,85.9201,86.97,915640,0
+TWST.US,D,20201009,000000,86.63,92,86.3,89.64,437443,0
+TWST.US,D,20201012,000000,92.16,92.93,86.82,90.33,592658,0
+TWST.US,D,20201013,000000,92.04,93.54,90.13,92.81,616145,0
+TWST.US,D,20201014,000000,93,94.41,90,90.2,401013,0
+TWST.US,D,20201015,000000,89.29,100,87.4538,99.89,689543,0
+TWST.US,D,20201016,000000,100,100.3,94.8917,94.92,716151,0
+TWST.US,D,20201019,000000,97.23,99.8,92.5,93,694467,0
+TWST.US,D,20201020,000000,92.88,94.5,88.57,88.67,627445,0
+TWST.US,D,20201021,000000,88.45,90.34,85.7,86.23,553010,0
+TWST.US,D,20201022,000000,87.89,87.89,83.195,87.06,775050,0
+TWST.US,D,20201023,000000,87.24,91.33,85.09,85.97,581664,0
+TWST.US,D,20201026,000000,84.3,88.98,81.64,82.58,461459,0
+TWST.US,D,20201027,000000,83.91,85.29,82.31,83.58,368808,0
+TWST.US,D,20201028,000000,82.21,83.64,78.08,79.55,374478,0
+TWST.US,D,20201029,000000,79.01,80.16,76.34,79.36,469141,0
+TWST.US,D,20201030,000000,79,79.47,74.25,76.64,371009,0
+TWST.US,D,20201102,000000,76.43,80.18,76,79.37,321786,0
+TWST.US,D,20201103,000000,80.39,87.25,80.3301,86.3,447476,0
+TWST.US,D,20201104,000000,87.41,90.64,87.05,89.93,571013,0
+TWST.US,D,20201105,000000,92.99,98.8,92.045,96.6,739791,0
+TWST.US,D,20201106,000000,96.43,100.11,93.12,99.61,293110,0
+TWST.US,D,20201109,000000,99.91,100.91,87.09,95.73,819183,0
+TWST.US,D,20201110,000000,97.2,97.24,92.43,96.23,541782,0
+TWST.US,D,20201111,000000,97.85,103.5,97.27,102.16,455122,0
+TWST.US,D,20201112,000000,102.9,107.99,102.28,106,628840,0
+TWST.US,D,20201113,000000,107.2,111.35,106.4801,107.36,363387,0
+TWST.US,D,20201116,000000,106.04,108.3685,102.64,104.05,380257,0
+TWST.US,D,20201117,000000,103.62,108.7198,102.02,108.5,277451,0
+TWST.US,D,20201118,000000,109.44,113.47,108.59,110.9,541216,0
+TWST.US,D,20201119,000000,111.71,115.9,110.17,114.5,470933,0
+TWST.US,D,20201120,000000,114.36,117.695,110.62,115.56,477191,0
+TWST.US,D,20201123,000000,110,121.4,109,117.19,1088500,0
+TWST.US,D,20201124,000000,120.75,120.75,103.8001,104.17,595260,0
+TWST.US,D,20201125,000000,104.25,107.786,98.39,99.64,600678,0
+TWST.US,D,20201127,000000,99.9,114.81,99.9,114.67,346893,0
+TWST.US,D,20201130,000000,116.62,116.62,104.8,111.74,628598,0
+TWST.US,D,20201201,000000,112.44,120.48,111.34,118.1,481984,0
+TWST.US,D,20201202,000000,114.7,117.4396,108.52,115.07,652021,0
+TWST.US,D,20201203,000000,112.98,123.992,112.49,122.34,1403873,0
+TWST.US,D,20201204,000000,123.71,132.97,123.4119,128.58,1140529,0
+TWST.US,D,20201207,000000,130.68,135.25,129.26,131.45,843745,0
+TWST.US,D,20201208,000000,133.09,148.05,132.06,142.02,1361808,0
+TWST.US,D,20201209,000000,144.63,145.94,137.6,140.7,885701,0
+TWST.US,D,20201210,000000,138.62,152.67,138.28,152.2,783019,0
+TWST.US,D,20201211,000000,151.13,151.5,136.7,141.65,714839,0
+TWST.US,D,20201214,000000,144.81,148.99,139.1201,140.255,652769,0
+TWST.US,D,20201215,000000,139.73,141.06,125.7501,139.2,1152594,0
+TWST.US,D,20201216,000000,139,141.99,133.84,141.49,544262,0
+TWST.US,D,20201217,000000,141.28,146.18,141.22,144.6,618614,0
+TWST.US,D,20201218,000000,146.94,147.47,143.23,147.34,1490859,0
+TWST.US,D,20201221,000000,145.9,154.02,144.8,152,1084110,0
+TWST.US,D,20201222,000000,154,168.49,154,167.89,982829,0
+TWST.US,D,20201223,000000,168.65,170.8599,159.17,166.76,684883,0
+TWST.US,D,20201224,000000,167.79,169.305,159.22,164.04,254599,0
+TWST.US,D,20201228,000000,167.1,169.665,156.97,159.73,659353,0
+TWST.US,D,20201229,000000,157.73,160.82,133.5,138.56,1121400,0
+TWST.US,D,20201230,000000,141.12,147.88,140,147.15,489251,0
+TWST.US,D,20201231,000000,152.13,155.085,139,141.29,561832,0
+TWST.US,D,20210104,000000,138.61,141.92,129.34,132.93,701178,0
+TWST.US,D,20210105,000000,132.93,138.72,131.67,138.5,545501,0
+TWST.US,D,20210106,000000,139.61,145.6,137.7,143.42,448324,0
+TWST.US,D,20210107,000000,151.01,157.68,148.4,156.97,819543,0
+TWST.US,D,20210108,000000,159.41,174.4807,159.41,166.51,884221,0
+TWST.US,D,20210111,000000,162.48,175.6,156.49,170.31,1086515,0
+TWST.US,D,20210112,000000,170.4,173.4785,159.31,162.84,630569,0
+TWST.US,D,20210113,000000,164.5,172.94,159.55,168.41,492899,0
+TWST.US,D,20210114,000000,169,189.68,168.97,189.43,969213,0
+TWST.US,D,20210115,000000,188.145,196.4799,178.18,181.35,897964,0
+TWST.US,D,20210119,000000,185.51,207.12,185,205.49,1056850,0
+TWST.US,D,20210120,000000,210.15,211.95,198.09,207.97,807175,0
+TWST.US,D,20210121,000000,212.13,214.07,191.79,194.53,854824,0
+TWST.US,D,20210122,000000,192.09,193.395,186,190.64,753160,0
+TWST.US,D,20210125,000000,193,200.6954,183.09,186.04,627863,0
+TWST.US,D,20210126,000000,184.25,185.69,161,162.82,894371,0
+TWST.US,D,20210127,000000,160.22,163.83,145.7,160.01,1442921,0
+TWST.US,D,20210128,000000,161.02,175.98,161.02,169.73,633607,0
+TWST.US,D,20210129,000000,170.11,172.17,158.8943,164.54,549145,0
+TWST.US,D,20210201,000000,166.74,180.6,166.74,180.27,890844,0
+TWST.US,D,20210202,000000,183.59,201.37,183.59,197.56,750641,0
+TWST.US,D,20210203,000000,196.75,202.18,187.24,189.96,678089,0
+TWST.US,D,20210204,000000,191.52,199.32,188.68,197.65,467213,0
+TWST.US,D,20210205,000000,160.45,171.075,155,158.02,2862492,0
+TWST.US,D,20210208,000000,171.01,176.24,163.565,175.38,1423983,0
+TWST.US,D,20210209,000000,175.85,181.71,171.61,179.46,826092,0
+TWST.US,D,20210210,000000,178.94,182.8586,165.03,166.8,746423,0
+TWST.US,D,20210211,000000,168,169.4124,158.02,165.405,886113,0
+TWST.US,D,20210212,000000,167.14,171.5,160.37,167.9,585705,0
+TWST.US,D,20210216,000000,173.57,173.57,156.08,156.25,870636,0
+TWST.US,D,20210217,000000,155,156,145.7201,154.95,981909,0
+TWST.US,D,20210218,000000,148.63,152.96,143.26,149.04,1036555,0
+TWST.US,D,20210219,000000,150.58,153.47,146.79,150.81,1065837,0
+TWST.US,D,20210222,000000,146.98,151.18,136.77,137.21,949926,0
+TWST.US,D,20210223,000000,125.32,136.79,112.94,135.29,1832320,0
+TWST.US,D,20210224,000000,134.31,144.81,131.985,142.2,809254,0
+TWST.US,D,20210225,000000,139.03,141.44,129.47,134.44,1241983,0
+TWST.US,D,20210226,000000,134.71,140.95,125.985,137.64,883398,0
+TWST.US,D,20210301,000000,140.78,151.79,140.78,144.95,909454,0
+TWST.US,D,20210302,000000,145.01,149.48,141.53,141.7,635398,0
+TWST.US,D,20210303,000000,141.52,141.52,128.21,130,980153,0
+TWST.US,D,20210304,000000,125.38,131.91,113.76,116.62,1540980,0
+TWST.US,D,20210305,000000,118.11,120.75,105.2501,117.55,2045882,0
+TWST.US,D,20210308,000000,116.16,120.31,103.53,105.48,1230460,0
+TWST.US,D,20210309,000000,113.58,128.77,113.05,125.03,1517827,0
+TWST.US,D,20210310,000000,131.07,139,124.8995,126.44,1087215,0
+TWST.US,D,20210311,000000,134.6,145.52,134.25,145.34,1125495,0
+TWST.US,D,20210312,000000,136.79,143.32,135.06,141.4,1311249,0
+TWST.US,D,20210315,000000,141,146.7,138.91,144.47,675549,0
+TWST.US,D,20210316,000000,145.36,149.9599,133.27,139.33,795361,0
+TWST.US,D,20210317,000000,132.52,149.3399,131.11,144.73,1073217,0
+TWST.US,D,20210318,000000,137.77,141.27,124.0001,124.31,1316937,0
+TWST.US,D,20210319,000000,126.82,135.245,124.71,130.29,2986375,0
+TWST.US,D,20210322,000000,130.04,138.7,126.55,135.46,846749,0
+TWST.US,D,20210323,000000,133.72,135.1,129,131.18,775835,0
+TWST.US,D,20210324,000000,132.5,133.71,116.185,116.87,969016,0
+TWST.US,D,20210325,000000,112.79,117.86,107.15,116.73,1445277,0
+TWST.US,D,20210326,000000,118.07,118.99,107.94,115.59,637965,0
+TWST.US,D,20210329,000000,114.39,115.65,107.09,107.32,1060013,0
+TWST.US,D,20210330,000000,106.3,114.15,102.86,109.71,1728315,0
+TWST.US,D,20210331,000000,112.28,126.5,111.66,123.86,1747719,0
+TWST.US,D,20210401,000000,127.84,134.6528,121.89,122.2,837224,0
+TWST.US,D,20210405,000000,126.72,129.7548,124.29,127.33,694159,0
+TWST.US,D,20210406,000000,125.35,132.44,123.52,128.65,783837,0
+TWST.US,D,20210407,000000,128.1,130.29,123.79,127.64,1070289,0
+TWST.US,D,20210408,000000,128.33,133.475,128.33,132.32,658215,0
+TWST.US,D,20210409,000000,131.7,134,128.75,132.23,858224,0
+TWST.US,D,20210412,000000,132.47,132.735,124.79,129.01,648581,0
+TWST.US,D,20210413,000000,132,143.035,131.97,140.81,677739,0
+TWST.US,D,20210414,000000,141.07,150.25,140.56,142.03,1188138,0
+TWST.US,D,20210415,000000,145.28,149.15,140.24,142.06,404422,0
+TWST.US,D,20210416,000000,143.24,143.24,133.54,135.24,411153,0
+TWST.US,D,20210419,000000,130.23,135.35,125,127.66,609506,0
+TWST.US,D,20210420,000000,125.23,129.0482,121.49,126.43,407235,0
+TWST.US,D,20210421,000000,124.42,134.06,122.64,133.84,344048,0
+TWST.US,D,20210422,000000,133.47,141.08,132.37,134.57,467968,0
+TWST.US,D,20210423,000000,136,137.78,132.79,133.12,598992,0
+TWST.US,D,20210426,000000,135.11,142.23,131.81,140.52,513000,0
+TWST.US,D,20210427,000000,138.24,142.16,136.27,139.57,668962,0
+TWST.US,D,20210428,000000,136.24,142.4,133.33,141.67,344226,0
+TWST.US,D,20210429,000000,144.14,144.14,134.36,136.58,476203,0
+TWST.US,D,20210430,000000,132.67,137.44,131.7,134.19,818385,0
+TWST.US,D,20210503,000000,135.66,136.01,120.41,120.66,788908,0
+TWST.US,D,20210504,000000,118.01,118.255,110.7001,113.7,902527,0
+TWST.US,D,20210505,000000,115,116.29,108.33,109.96,497455,0
+TWST.US,D,20210506,000000,106.79,108.88,101.65,104.3,1793804,0
+TWST.US,D,20210507,000000,117.94,120.87,112.1391,116.74,1620794,0
+TWST.US,D,20210510,000000,113.65,114.46,96.08,96.33,1276647,0
+TWST.US,D,20210511,000000,87.01,102.82,87.01,99.65,801650,0
+TWST.US,D,20210512,000000,95.21,98.86,90.19,91.08,750080,0
+TWST.US,D,20210513,000000,92.24,97.23,84.23,88.13,1120708,0
+TWST.US,D,20210514,000000,89.9,96.19,88.5,92.68,772587,0
+TWST.US,D,20210517,000000,91.37,94.115,88.52,93.71,687196,0
+TWST.US,D,20210518,000000,95.3,99.87,91.24,95.07,703795,0
+TWST.US,D,20210519,000000,88.39,94.41,88,93.07,744403,0
+TWST.US,D,20210520,000000,94.98,99.25,93.1,97.75,675098,0
+TWST.US,D,20210521,000000,98.64,98.97,93.63,95.41,506615,0
+TWST.US,D,20210524,000000,96.86,101.84,95,99.32,564132,0
+TWST.US,D,20210525,000000,99.45,102.64,98.875,99.97,448122,0
+TWST.US,D,20210526,000000,101.38,105.88,100.5,104.76,543971,0
+TWST.US,D,20210527,000000,103.87,108.08,100.32,108.01,779144,0
+TWST.US,D,20210528,000000,109.73,113.39,106.15,107.31,483144,0
+TWST.US,D,20210601,000000,109,109.42,103.3,105.88,450151,0
+TWST.US,D,20210602,000000,104.64,107.38,101.33,102.42,479012,0
+TWST.US,D,20210603,000000,100.96,103.9,95.67,96.12,513301,0
+TWST.US,D,20210604,000000,97.15,99.66,95.88,96.34,336866,0
+TWST.US,D,20210607,000000,96.17,102.75,95.01,101.77,552291,0
+TWST.US,D,20210608,000000,103.38,105.81,101.56,105,519268,0
+TWST.US,D,20210609,000000,106.4439,110.08,104.43,106.77,551081,0
+TWST.US,D,20210610,000000,105.74,112.45,104.29,111.67,731411,0
+TWST.US,D,20210611,000000,112.36,115.66,110.535,114.63,502728,0
+TWST.US,D,20210614,000000,116.56,117.2,111.24,112.77,613919,0
+TWST.US,D,20210615,000000,112.71,112.71,106.08,108.67,486469,0
+TWST.US,D,20210616,000000,108.39,109.7978,102.08,106.96,443501,0
+TWST.US,D,20210617,000000,106.26,117.3499,106.26,113.45,609024,0
+TWST.US,D,20210618,000000,112.85,114.39,108.98,111.25,785211,0
+TWST.US,D,20210621,000000,112.48,118,107.64,116.74,580301,0
+TWST.US,D,20210622,000000,117.32,119.01,112.55,118.79,598628,0
+TWST.US,D,20210623,000000,118.34,122,118.34,120.14,498428,0
+TWST.US,D,20210624,000000,121.78,126.0348,120.62,122.54,481207,0
+TWST.US,D,20210625,000000,123.17,123.99,118.96,122.56,706237,0
+TWST.US,D,20210628,000000,125.13,131.85,124.935,126.34,594071,0
+TWST.US,D,20210629,000000,128.63,136.65,126.1,134.64,590307,0
+TWST.US,D,20210630,000000,133.57,136.87,130.87,133.25,570126,0
+TWST.US,D,20210701,000000,133.05,135.25,129.59,131.48,393798,0
+TWST.US,D,20210702,000000,131.7,133.3,130,131.37,397784,0
+TWST.US,D,20210706,000000,131.56,132.89,126.4287,127.65,566001,0
+TWST.US,D,20210707,000000,127.5819,130.21,123.72,126.58,365689,0
+TWST.US,D,20210708,000000,121.29,127.52,119.11,126.46,312374,0
+TWST.US,D,20210709,000000,126.78,132.6,123.46,128.31,302823,0
+TWST.US,D,20210712,000000,129.59,131.4,123.59,124.6,313186,0
+TWST.US,D,20210713,000000,124.26,124.75,119.4985,120.28,328725,0
+TWST.US,D,20210714,000000,121.36,121.36,111.11,111.96,337949,0
+TWST.US,D,20210715,000000,111.64,115.61,107.89,112.93,424950,0
+TWST.US,D,20210716,000000,114,114.68,108.75,112.11,317979,0
+TWST.US,D,20210719,000000,109.62,116.89,108.694,115.21,368979,0
+TWST.US,D,20210720,000000,116.76,121.73,114.4,121.31,420832,0
+TWST.US,D,20210721,000000,119.75,124.005,116.0064,123.03,339092,0
+TWST.US,D,20210722,000000,124.4791,125.26,120.8,121.48,255142,0
+TWST.US,D,20210723,000000,121.4,121.63,116.5,117.34,296614,0
+TWST.US,D,20210726,000000,116.26,117.93,114,115,473137,0
+TWST.US,D,20210727,000000,115.73,116.05,106.69,111.47,526161,0
+TWST.US,D,20210728,000000,111.5,118.0449,111.5,116.06,656933,0
+TWST.US,D,20210729,000000,116.04,120.395,113.47,119.08,357758,0
+TWST.US,D,20210730,000000,118.58,123.5,117.68,123.05,430098,0
+TWST.US,D,20210802,000000,123.76,124.11,116.78,117.59,343039,0
+TWST.US,D,20210803,000000,117.27,119.39,114.32,119.02,256097,0
+TWST.US,D,20210804,000000,118.67,122.94,117.3345,120.3,567802,0
+TWST.US,D,20210805,000000,123.125,126.06,119.5,124.12,592545,0
+TWST.US,D,20210806,000000,123.67,124.86,110.33,110.77,812892,0
+TWST.US,D,20210809,000000,111.02,113.845,109.3,112.84,298765,0
+TWST.US,D,20210810,000000,113.53,113.53,102.54,102.8,698192,0
+TWST.US,D,20210811,000000,103.24,105.32,100.97,104.56,604214,0
+TWST.US,D,20210812,000000,103.7,108.13,101.97,106.94,397403,0
+TWST.US,D,20210813,000000,106.4,109.29,100.41,100.51,290246,0
+TWST.US,D,20210816,000000,99.5198,99.59,94.42,95.64,484491,0
+TWST.US,D,20210817,000000,93.5,97.82,90.5313,97.34,727217,0
+TWST.US,D,20210818,000000,97.11,100.12,95,97.9,433189,0
+TWST.US,D,20210819,000000,96.52,99.41,95.2,97.37,395940,0
+TWST.US,D,20210820,000000,97.1,101.28,96.5,100.49,297359,0
+TWST.US,D,20210823,000000,101.65,108.59,101.59,108.09,603554,0
+TWST.US,D,20210824,000000,109.14,114.56,108.06,114.5,744845,0
+TWST.US,D,20210825,000000,114.58,115.6171,111.24,112.35,393560,0
+TWST.US,D,20210826,000000,111.5,113.21,107.66,107.75,399626,0
+TWST.US,D,20210827,000000,108.16,113.7542,106.39,111.59,525118,0
+TWST.US,D,20210830,000000,112.78,112.78,105.57,109.48,397817,0
+TWST.US,D,20210831,000000,109.5,113.92,107,113.21,392939,0
+TWST.US,D,20210901,000000,113.32,117.27,113.32,117.04,291732,0
+TWST.US,D,20210902,000000,117.99,118.37,115.1454,117.73,229842,0
+TWST.US,D,20210903,000000,117.81,117.99,113.82,114.71,224042,0
+TWST.US,D,20210907,000000,113.35,117.5,112.854,114.35,332478,0
+TWST.US,D,20210908,000000,113.26,113.36,109.79,111,262834,0
+TWST.US,D,20210909,000000,111.29,119.96,111.01,117.91,607060,0
+TWST.US,D,20210910,000000,120,123.66,116.32,121.42,449390,0
+TWST.US,D,20210913,000000,121.38,122,113.42,115.93,276706,0
+TWST.US,D,20210914,000000,116.55,119.6,113.54,114.08,240801,0
+TWST.US,D,20210915,000000,112.52,115,111.1701,112.95,452056,0
+TWST.US,D,20210916,000000,112.18,114.07,107.93,113.87,383150,0
+TWST.US,D,20210917,000000,115.56,122.38,113.24,121.74,1017076,0
+TWST.US,D,20210920,000000,116.25,117.24,111.91,114.04,430655,0
+TWST.US,D,20210921,000000,115.89,121.25,115.1482,119.98,319717,0
+TWST.US,D,20210922,000000,121,122.6299,119.01,120.92,192227,0
+TWST.US,D,20210923,000000,122,122,117.42,121.07,273028,0
+TWST.US,D,20210924,000000,119.03,120.8,111.78,112.11,375955,0
+TWST.US,D,20210927,000000,112.11,112.13,106.01,110.17,381976,0
+TWST.US,D,20210928,000000,107.96,108.5007,103,104,371613,0
+TWST.US,D,20210929,000000,106.17,107.31,103.5,104.33,415529,0
+TWST.US,D,20210930,000000,105.08,109.415,103.29,106.97,455414,0
+TWST.US,D,20211001,000000,105.28,106.72,102.59,105.5,370177,0
+TWST.US,D,20211004,000000,104.27,104.58,99.92,100.66,636132,0
+TWST.US,D,20211005,000000,101.04,104.38,98.56,99.35,327198,0
+TWST.US,D,20211006,000000,98.51,99.62,94.425,96.55,344460,0
+TWST.US,D,20211007,000000,99.23,102,96.76,100.41,690064,0
+TWST.US,D,20211008,000000,98.31,101.16,97.75,98.55,304261,0
+TWST.US,D,20211011,000000,97.35,103.8,96.42,101.14,443899,0
+TWST.US,D,20211012,000000,101.76,105.72,100.91,103.86,371719,0
+TWST.US,D,20211013,000000,104,111.36,103.24,110.32,521855,0
+TWST.US,D,20211014,000000,112.59,115.415,110.14,114.49,613084,0
+TWST.US,D,20211015,000000,116.71,117.79,111.94,112.8,395073,0
+TWST.US,D,20211018,000000,111.87,114.99,110.06,113.11,248289,0
+TWST.US,D,20211019,000000,113.7,120,113.595,119.87,463496,0
+TWST.US,D,20211020,000000,120,120,115.81,117.72,302530,0
+TWST.US,D,20211021,000000,118.81,121.69,118.76,120.25,311739,0
+TWST.US,D,20211022,000000,119.16,120.71,116.22,117.41,264370,0
+TWST.US,D,20211025,000000,117.9,118.98,115.29,117.76,201764,0
+TWST.US,D,20211026,000000,118.39,120.6,115.29,117.68,189394,0
+TWST.US,D,20211027,000000,117.6,118.9095,113.16,114.25,270581,0
+TWST.US,D,20211028,000000,115.27,121.97,114.8,121.66,268024,0
+TWST.US,D,20211029,000000,121.19,121.4159,116.75,118.8,258956,0
+TWST.US,D,20211101,000000,119.68,127.105,119.1801,126.88,387858,0
+TWST.US,D,20211102,000000,127.23,130.25,124.67,128.97,396807,0
+TWST.US,D,20211103,000000,129.46,134.89,127.23,134.4,358430,0
+TWST.US,D,20211104,000000,134.99,138.97,132.6,135.46,491539,0
+TWST.US,D,20211105,000000,135,139.99,133.36,135.88,592574,0
+TWST.US,D,20211108,000000,136.64,139.36,132.17,132.52,218488,0
+TWST.US,D,20211109,000000,132.09,135.97,127.49,127.92,308340,0
+TWST.US,D,20211110,000000,126.99,128.945,118.575,118.85,538129,0
+TWST.US,D,20211111,000000,119.7,122.18,116.04,116.3,493399,0
+TWST.US,D,20211112,000000,118.03,118.03,113.435,116.48,469175,0
+TWST.US,D,20211115,000000,116.87,118.51,110.575,111.07,503170,0
+TWST.US,D,20211116,000000,110.93,116.285,108.7557,115.99,425384,0
+TWST.US,D,20211117,000000,115.17,118.3699,112.11,115.99,494110,0
+TWST.US,D,20211118,000000,117.23,119.655,111.66,112.15,494142,0
+TWST.US,D,20211119,000000,111.73,114.82,109.79,110.62,718094,0
+TWST.US,D,20211122,000000,101.1268,105.3727,95.3,98.17,2204502,0
+TWST.US,D,20211123,000000,97.95,102.67,95.1,96.69,1393417,0
+TWST.US,D,20211124,000000,95.29,97.3062,92.04,95.8,706281,0
+TWST.US,D,20211126,000000,95.45,97.64,93.37,94.99,280967,0
+TWST.US,D,20211129,000000,97,98.38,92.08,94.71,521357,0
+TWST.US,D,20211130,000000,94.24,99.74,92.38,95.5,593246,0
+TWST.US,D,20211201,000000,96.15,97.7,86.86,87.06,635993,0
+TWST.US,D,20211202,000000,87.06,93.29,86.904,91.07,538621,0
+TWST.US,D,20211203,000000,91.16,92.52,80.01,81.14,1025832,0
+TWST.US,D,20211206,000000,81.14,81.345,76.17,79.49,988243,0
+TWST.US,D,20211207,000000,83.81,90.38,83.39,87.74,1071834,0
+TWST.US,D,20211208,000000,88.43,91.69,82,90.13,589709,0
+TWST.US,D,20211209,000000,90.62,92.22,82.69,82.9,670187,0
+TWST.US,D,20211210,000000,83.85,86.81,82.5,83.1,642892,0
+TWST.US,D,20211213,000000,82.95,86.55,81.19,85.49,705811,0
+TWST.US,D,20211214,000000,82.73,85.54,81.41,84.16,573065,0
+TWST.US,D,20211215,000000,84.24,89.99,82.4,89.41,1033031,0
+TWST.US,D,20211216,000000,88.99,90.42,77.5,77.58,914390,0
+TWST.US,D,20211217,000000,76.14,86.59,73.18,85.92,1512233,0
+TWST.US,D,20211220,000000,84.22,84.22,79.58,81.74,599233,0
+TWST.US,D,20211221,000000,82.85,86.28,81.57,86.12,442280,0
+TWST.US,D,20211222,000000,85.09,88.48,83.71,85.85,418297,0
+TWST.US,D,20211223,000000,86.51,86.51,82.8,84.5,372835,0
+TWST.US,D,20211227,000000,84.08,84.5,79.02,80.27,642874,0
+TWST.US,D,20211228,000000,80.71,82.32,75.23,76.43,688695,0
+TWST.US,D,20211229,000000,75.62,76.7099,73.91,75.47,459712,0
+TWST.US,D,20211230,000000,76,80.39,75,78.59,534314,0
+TWST.US,D,20211231,000000,78.41,80.7399,76.85,77.39,479757,0
+TWST.US,D,20220103,000000,77.6,83.36,76.41,83.27,651893,0
+TWST.US,D,20220104,000000,83.49,84.63,74.6601,77.15,679572,0
+TWST.US,D,20220105,000000,76.59,79.86,71.18,71.8,761883,0
+TWST.US,D,20220106,000000,71.7,75.9,69.01,72.64,693151,0
+TWST.US,D,20220107,000000,73.18,77.26,66.6056,66.74,935228,0
+TWST.US,D,20220110,000000,65.62,66.89,62.31,66.48,1058300,0
+TWST.US,D,20220111,000000,66.1,69,65,67.11,791974,0
+TWST.US,D,20220112,000000,67.99,69.245,62.73,62.97,1136601,0
+TWST.US,D,20220113,000000,63.6,63.6,58.76,59.41,1066275,0
+TWST.US,D,20220114,000000,58.31,61.79,56.9376,59.82,793944,0
+TWST.US,D,20220118,000000,58.32,60.23,55.55,57.11,905054,0
+TWST.US,D,20220119,000000,58.18,60.35,54.83,55.21,908435,0
+TWST.US,D,20220120,000000,56.68,59.05,53.51,53.88,953885,0
+TWST.US,D,20220121,000000,53,55.51,52.11,52.89,1081043,0
+TWST.US,D,20220124,000000,51.21,56.16,48.6294,55.87,1540433,0
+TWST.US,D,20220125,000000,54.73,55.61,51.72,53.22,1238194,0
+TWST.US,D,20220126,000000,54.98,59.08,51.49,52.26,825662,0
+TWST.US,D,20220127,000000,53.72,56,51.07,51.34,846750,0
+TWST.US,D,20220128,000000,51.68,53.41,49.21,52.18,1179925,0
+TWST.US,D,20220131,000000,52.55,59.7683,52.55,59.42,1159522,0
+TWST.US,D,20220201,000000,60.52,63.17,56.79,62.35,951662,0
+TWST.US,D,20220202,000000,62.43,63.84,58.94,61.43,665352,0
+TWST.US,D,20220203,000000,59.34,61.21,58.36,60.97,1138247,0
+TWST.US,D,20220204,000000,61.05,61.48,56.13,59.5,1191200,0
+TWST.US,D,20220207,000000,58.48,66.15,58.48,60.33,890116,0
+TWST.US,D,20220208,000000,59.46,62.0051,57.72,61.58,845300,0
+TWST.US,D,20220209,000000,62.24,65,61.77,64.61,601319,0
+TWST.US,D,20220210,000000,60.99,65.13,59.5,61.64,1545848,0
+TWST.US,D,20220211,000000,59.19,62.125,55.77,55.99,3457454,0
+TWST.US,D,20220214,000000,56.39,58.25,54.19,55.26,1671408,0
+TWST.US,D,20220215,000000,56.82,59.96,55.39,59.75,1291057,0
+TWST.US,D,20220216,000000,59.2,59.85,57.11,58.44,735819,0
+TWST.US,D,20220217,000000,57.74,58.28,54.8,55.24,622717,0
+TWST.US,D,20220218,000000,54.9,55.699,52.56,53.21,724856,0
+TWST.US,D,20220222,000000,52.66,54.37,51.24,52.13,645595,0
+TWST.US,D,20220223,000000,52.99,53.46,49.06,49.12,722284,0
+TWST.US,D,20220224,000000,47.08,53.69,46,53.59,1088340,0
+TWST.US,D,20220225,000000,54.22,55.72,51.91,54.98,873761,0
+TWST.US,D,20220228,000000,54.98,58.36,54.3,55.94,854823,0
+TWST.US,D,20220301,000000,55.64,57.66,54.73,55.5,591024,0
+TWST.US,D,20220302,000000,56.32,56.63,52.6,55.21,512724,0
+TWST.US,D,20220303,000000,55.93,56.45,51.34,52.37,520144,0
+TWST.US,D,20220304,000000,52.04,53.54,47.21,48.15,829280,0
+TWST.US,D,20220307,000000,48.65,50.78,46.61,47.67,846986,0
+TWST.US,D,20220308,000000,47.26,50.34,45.92,47.37,893553,0
+TWST.US,D,20220309,000000,49.19,51.79,48.61,50.83,753141,0
+TWST.US,D,20220310,000000,49.58,49.7222,47.52,49.36,427486,0
+TWST.US,D,20220311,000000,50.31,50.31,43.645,43.79,671745,0
+TWST.US,D,20220314,000000,43.37,43.94,38.08,38.58,1113047,0
+TWST.US,D,20220315,000000,38.94,41.91,38.475,40.41,843283,0
+TWST.US,D,20220316,000000,41.66,45.92,41.095,45.83,1012039,0
+TWST.US,D,20220317,000000,45.25,49.71,44.81,49.58,882614,0
+TWST.US,D,20220318,000000,48.69,51.88,48.53,50.57,2507654,0
+TWST.US,D,20220321,000000,49.25,50.541,46.07,47.12,755280,0
+TWST.US,D,20220322,000000,46.83,50.26,46.53,49.26,633012,0
+TWST.US,D,20220323,000000,48.54,50.56,46.56,46.98,553174,0
+TWST.US,D,20220324,000000,47.28,47.7378,43.49,47.52,571751,0
+TWST.US,D,20220325,000000,47.8,47.81,44.45,45.41,540443,0
+TWST.US,D,20220328,000000,45.5,47.72,44.19,47.05,609072,0
+TWST.US,D,20220329,000000,48.37,52.65,48.37,51.09,982152,0
+TWST.US,D,20220330,000000,50.27,51.62,49.01,50.25,1045645,0
+TWST.US,D,20220331,000000,49.81,50.43,48.08,49.38,766488,0
+TWST.US,D,20220401,000000,49.5,53,49.265,52.91,938295,0
+TWST.US,D,20220404,000000,53.61,54.53,51.77,54,566178,0
+TWST.US,D,20220405,000000,54.75,57.31,51.12,51.26,1244035,0
+TWST.US,D,20220406,000000,49.81,49.92,46.77,48.82,664803,0
+TWST.US,D,20220407,000000,48.37,49.7,46.38,48.3,414587,0
+TWST.US,D,20220408,000000,48.3,48.8,45.2,45.95,522887,0
+TWST.US,D,20220411,000000,44.99,45.66,43.34,43.95,647392,0
+TWST.US,D,20220412,000000,45.47,48.4,43.68,44.92,674650,0
+TWST.US,D,20220413,000000,44.84,46.54,44.495,45.15,596835,0
+TWST.US,D,20220414,000000,45.1,46.3,42.045,42.59,668768,0
+TWST.US,D,20220418,000000,42.51,42.57,40.39,40.72,489294,0
+TWST.US,D,20220419,000000,40.49,42.95,40.02,41.68,494704,0
+TWST.US,D,20220420,000000,42.22,42.22,39.65,39.69,566070,0
+TWST.US,D,20220421,000000,40.06,41.68,34.86,35.42,1118021,0
+TWST.US,D,20220422,000000,35.07,36.22,34.04,34.21,811471,0
+TWST.US,D,20220425,000000,33.99,35.2,33.31,34.23,1211351,0
+TWST.US,D,20220426,000000,34.01,34.64,31.23,31.29,1047194,0
+TWST.US,D,20220427,000000,30.94,32.395,30.15,30.22,886277,0
+TWST.US,D,20220428,000000,30.5,31.43,28.375,30.2,1173617,0
+TWST.US,D,20220429,000000,30.12,31.625,28.7,28.84,872674,0
+TWST.US,D,20220502,000000,28.82,31.34,28.21,31.34,1164863,0
+TWST.US,D,20220503,000000,31.18,32.92,30.79,31.92,992144,0
+TWST.US,D,20220504,000000,31.84,35.09,30.58,34.85,1397658,0
+TWST.US,D,20220505,000000,34.14,34.3,30.36,31.14,1378119,0
+TWST.US,D,20220506,000000,31.57,31.67,28.81,31.39,1403049,0
+TWST.US,D,20220509,000000,29.95,30.6,27.69,28.33,1930032,0
+TWST.US,D,20220510,000000,30.85,31.42,26.8,29.18,1431160,0
+TWST.US,D,20220511,000000,28.52,29.7,26.215,26.62,1363381,0
+TWST.US,D,20220512,000000,26.11,30.62,25.88,29.49,1848866,0
+TWST.US,D,20220513,000000,30.9,35.5,30.77,34.29,3051229,0
+TWST.US,D,20220516,000000,34.84,35.85,32.11,32.3,1237621,0
+TWST.US,D,20220517,000000,33.88,34.15,32.05,33.91,932533,0
+TWST.US,D,20220518,000000,32.61,34.66,32.53,34.28,2052560,0
+TWST.US,D,20220519,000000,34.21,38.94,34.06,37.45,1106142,0
+TWST.US,D,20220520,000000,37.69,38.38,34.3,36.99,919476,0
+TWST.US,D,20220523,000000,37.01,37.89,35.47,37.42,1128269,0
+TWST.US,D,20220524,000000,36.11,37.12,34.01,34.94,1069015,0
+TWST.US,D,20220525,000000,34.65,36,33.88,35.17,872231,0
+TWST.US,D,20220526,000000,35.17,36.58,34.58,34.72,984420,0
+TWST.US,D,20220527,000000,35.51,36.78,34.79,35.95,1178017,0
+TWST.US,D,20220531,000000,35.57,36.45,32.87,34.04,1187806,0
+TWST.US,D,20220601,000000,34.1,34.82,30.32,30.92,979123,0
+TWST.US,D,20220602,000000,31,32.6,30.18,31.88,1923968,0
+TWST.US,D,20220603,000000,30.83,31.31,29.78,30.46,1332392,0
+TWST.US,D,20220606,000000,31.25,32.03,29.4,30.07,941560,0
+TWST.US,D,20220607,000000,29.48,31.1,29.16,30.79,1203069,0
+TWST.US,D,20220608,000000,30.88,33.17,30.73,31.54,1473354,0
+TWST.US,D,20220609,000000,30.95,31.4099,28.51,28.8,1362379,0
+TWST.US,D,20220610,000000,27.53,28.2699,25.83,26.78,924132,0
+TWST.US,D,20220613,000000,25.21,27.17,25.21,26.2,1394969,0
+TWST.US,D,20220614,000000,26.37,27.53,25.07,27.46,1252540,0
+TWST.US,D,20220615,000000,28.07,30.75,27.8462,29.93,1362981,0
+TWST.US,D,20220616,000000,28.4,30.115,28.19,29.84,1179675,0
+TWST.US,D,20220617,000000,30.56,32.355,30.53,31.16,2856021,0
+TWST.US,D,20220621,000000,31.95,33.88,31.95,32.49,1214870,0
+TWST.US,D,20220622,000000,31.52,34.72,31.36,33.56,1230047,0
+TWST.US,D,20220623,000000,33.51,38.17,33.33,38.11,1607658,0
+TWST.US,D,20220624,000000,38.69,41.3,38.01,41.05,2575318,0
+TWST.US,D,20220627,000000,40.99,41.6176,38.28,39.34,1184295,0
+TWST.US,D,20220628,000000,39.09,39.9,35.7701,36.07,1263884,0
+TWST.US,D,20220629,000000,35.54,35.68,34.14,34.77,814925,0
+TWST.US,D,20220630,000000,33.88,35.82,33,34.96,838995,0
+TWST.US,D,20220701,000000,35.28,37.25,35.14,37.08,911462,0
+TWST.US,D,20220705,000000,36.79,41.2,35.86,41.09,1406153,0
+TWST.US,D,20220706,000000,41.08,42.56,39.81,40.69,1098040,0
+TWST.US,D,20220707,000000,40.42,43.89,40.04,43.25,927377,0
+TWST.US,D,20220708,000000,42.26,44.43,41.78,42.27,640204,0
+TWST.US,D,20220711,000000,41.43,42.195,38.34,38.57,785438,0
+TWST.US,D,20220712,000000,38.84,41.12,37.39,40.62,746600,0
+TWST.US,D,20220713,000000,39.79,42.69,38.89,42.41,1454527,0
+TWST.US,D,20220714,000000,42.25,42.685,37.14,41.02,1985524,0
+TWST.US,D,20220715,000000,41.8,42.63,38.735,42.5,1474282,0
+TWST.US,D,20220718,000000,43.05,44.86,39.98,40.4,1109573,0
+TWST.US,D,20220719,000000,41.07,43.48,39.59,43.46,867591,0
+TWST.US,D,20220720,000000,43.72,47.39,43.72,46.34,958816,0
+TWST.US,D,20220721,000000,46.49,49.37,45.95,47.74,798926,0
+TWST.US,D,20220722,000000,48.05,48.05,43.15,43.52,1011670,0
+TWST.US,D,20220725,000000,43.19,43.63,41.41,42.03,857281,0
+TWST.US,D,20220726,000000,41.46,42.0987,40.47,40.89,897964,0
+TWST.US,D,20220727,000000,41.72,43.265,40.84,42.98,819420,0
+TWST.US,D,20220728,000000,43.37,44,40.69,43.94,896140,0
+TWST.US,D,20220729,000000,43.4,44.08,41.68,43.74,743599,0
+TWST.US,D,20220801,000000,43.16,46.87,42.59,44.61,898581,0
+TWST.US,D,20220802,000000,43.62,46.16,43.6,44.93,567662,0
+TWST.US,D,20220803,000000,45.44,47.232,45.01,46.01,659334,0
+TWST.US,D,20220804,000000,46.28,47.9,46.05,46.83,1242577,0
+TWST.US,D,20220805,000000,49,53.08,47.03,52.77,1934386,0
+TWST.US,D,20220808,000000,53.37,58.7599,52.08,56.56,2191454,0
+TWST.US,D,20220809,000000,54.49,54.855,48.44,48.53,1623151,0
+TWST.US,D,20220810,000000,51.52,52.99,49.11,52.64,1297413,0
+TWST.US,D,20220811,000000,53.11,57.3957,48.52,49.08,1266665,0
+TWST.US,D,20220812,000000,49.62,53.15,48.51,52.97,892074,0
+TWST.US,D,20220815,000000,52.18,54,51.08,53.91,722197,0
+TWST.US,D,20220816,000000,53.76,53.89,49.325,51.07,822924,0
+TWST.US,D,20220817,000000,49.32,50.31,47.49,48.29,748984,0
+TWST.US,D,20220818,000000,48.59,48.59,45.72,46.99,547222,0
+TWST.US,D,20220819,000000,45.85,46.3,42.46,42.81,801853,0
+TWST.US,D,20220822,000000,41.94,43.34,39.345,39.5,994350,0
+TWST.US,D,20220823,000000,40.13,41.9,39.05,41.69,956043,0
+TWST.US,D,20220824,000000,41.5,44.39,41,43.92,771508,0
+TWST.US,D,20220825,000000,44.96,46.55,43.77,46.34,954672,0
+TWST.US,D,20220826,000000,46.1,46.69,42.485,43.1,1327983,0
+TWST.US,D,20220829,000000,41.68,43.3777,40.01,40.23,692899,0
+TWST.US,D,20220830,000000,41.22,41.82,38.6,39.58,610443,0
+TWST.US,D,20220831,000000,41.09,41.775,39.515,40.12,586156,0
+TWST.US,D,20220901,000000,39.36,40.61,37.55,40.46,778336,0
+TWST.US,D,20220902,000000,41.42,41.805,38.16,38.77,924630,0
+TWST.US,D,20220906,000000,38.54,38.94,36.58,38.11,670015,0
+TWST.US,D,20220907,000000,38.38,40.39,38.09,40.02,1322339,0
+TWST.US,D,20220908,000000,39.01,42,38.255,41.99,608675,0
+TWST.US,D,20220909,000000,42.66,44.58,42,44.04,542933,0
+TWST.US,D,20220912,000000,44.07,44.47,42.03,44.28,723097,0
+TWST.US,D,20220913,000000,41.28,41.48,39.34,39.66,1409430,0
+TWST.US,D,20220914,000000,39.69,40.09,38,39.55,984597,0
+TWST.US,D,20220915,000000,39.48,41.87,39.27,40.43,939838,0
+TWST.US,D,20220916,000000,39.33,39.36,36.72,37.58,2446549,0
+TWST.US,D,20220919,000000,37.56,38.07,36.21,38.03,559627,0
+TWST.US,D,20220920,000000,37.17,38.19,36.73,37.11,428049,0
+TWST.US,D,20220921,000000,37.25,38.515,35.93,36.38,737069,0
+TWST.US,D,20220922,000000,35.97,35.98,33.45,33.64,1050675,0
+TWST.US,D,20220923,000000,32.82,34.23,32.13,33.44,1018175,0
+TWST.US,D,20220926,000000,33.37,35.66,33.205,33.86,733789,0
+TWST.US,D,20220927,000000,35.28,35.59,33.64,34.6,675429,0
+TWST.US,D,20220928,000000,35.2,38.38,35.2,37.79,1125333,0
+TWST.US,D,20220929,000000,37.09,37.45,35.025,35.78,744524,0
+TWST.US,D,20220930,000000,35.82,38.153,35.18,35.24,734179,0
+TWST.US,D,20221003,000000,36.14,36.45,34.695,36.08,676097,0
+TWST.US,D,20221004,000000,37.42,39.38,37.42,39.26,814419,0
+TWST.US,D,20221005,000000,38.01,38.94,35.64,38.51,821085,0
+TWST.US,D,20221006,000000,38.42,39.75,37.91,39.11,576594,0
+TWST.US,D,20221007,000000,37.53,37.53,32.28,32.66,1592346,0
+TWST.US,D,20221010,000000,32.24,32.48,30.55,30.64,1911761,0
+TWST.US,D,20221011,000000,30.88,31.8,29.23,30.33,1522355,0
+TWST.US,D,20221012,000000,30.63,30.9399,29.19,30.46,948771,0
+TWST.US,D,20221013,000000,28.67,31.06,28.07,30.44,704876,0
+TWST.US,D,20221014,000000,31.14,32.36,28.54,28.64,649086,0
+TWST.US,D,20221017,000000,29.87,31.54,29.68,31.39,909783,0
+TWST.US,D,20221018,000000,32.73,33.93,31.57,32.28,714794,0
+TWST.US,D,20221019,000000,31.49,31.91,29.79,30.28,719629,0
+TWST.US,D,20221020,000000,30.27,31.45,28.58,28.86,691999,0
+TWST.US,D,20221021,000000,28.94,29.74,27.93,29.35,731435,0
+TWST.US,D,20221024,000000,29.1,29.23,27.81,29.08,530756,0
+TWST.US,D,20221025,000000,29.55,31.6,29.55,31.22,799352,0
+TWST.US,D,20221026,000000,30.9,35.36,30.61,33.36,1100480,0
+TWST.US,D,20221027,000000,34.2,34.35,32.08,33.47,991741,0
+TWST.US,D,20221028,000000,33.3,34.72,32.815,33.38,1172963,0
+TWST.US,D,20221031,000000,32.72,33.64,32.4216,32.83,927051,0
+TWST.US,D,20221101,000000,34.01,34.48,32.82,33.77,765487,0
+TWST.US,D,20221102,000000,33.63,35.5,32.34,32.57,943466,0
+TWST.US,D,20221103,000000,31.56,34.02,30.8,32.55,877041,0
+TWST.US,D,20221104,000000,33.78,34.46,31.575,32.5,875053,0
+TWST.US,D,20221107,000000,32.92,32.95,29.76,30.61,822004,0
+TWST.US,D,20221108,000000,31.07,31.99,29.615,31.11,711536,0
+TWST.US,D,20221109,000000,30.69,30.71,28.335,28.42,948948,0
+TWST.US,D,20221110,000000,31,34,30.755,33.9,1664426,0
+TWST.US,D,20221111,000000,33.31,40.5,33.2,39.37,2352744,0
+TWST.US,D,20221114,000000,38.79,39.93,37.91,38,1395758,0
+TWST.US,D,20221115,000000,28.76,31.85,25.3001,30.43,7568464,0
+TWST.US,D,20221116,000000,29.8,30.13,26.66,28.29,2768362,0
+TWST.US,D,20221117,000000,27.46,27.81,23.9,25.4,3466567,0
+TWST.US,D,20221118,000000,28.7,29.5,24.29,24.81,3541820,0
+TWST.US,D,20221121,000000,24.9,26.19,24.36,25.61,1289940,0
+TWST.US,D,20221122,000000,25.8,25.8,24.62,25.21,1098322,0
+TWST.US,D,20221123,000000,25.2,25.98,25.01,25.53,894409,0
+TWST.US,D,20221125,000000,25.01,25.5,24.62,25.44,408465,0
+TWST.US,D,20221128,000000,25.24,25.82,24.54,25.04,814294,0
+TWST.US,D,20221129,000000,25.28,25.98,24.42,24.6,922144,0
+TWST.US,D,20221130,000000,24.87,27.46,24.86,27.35,1702224,0
+TWST.US,D,20221201,000000,27.45,29.12,27.04,27.86,1144194,0
+TWST.US,D,20221202,000000,26.98,28.72,26.33,28.5,724203,0
+TWST.US,D,20221205,000000,28.21,28.74,27.46,27.74,1208993,0
+TWST.US,D,20221206,000000,27.69,27.69,25.49,25.89,992828,0
+TWST.US,D,20221207,000000,26.025,26.76,25.16,25.32,599210,0
+TWST.US,D,20221208,000000,25.73,26.625,24.56,26.33,622713,0
+TWST.US,D,20221209,000000,26.05,26.55,24.39,24.42,766839,0
+TWST.US,D,20221212,000000,24.46,25.98,24.07,25.57,1419712,0
+TWST.US,D,20221213,000000,27.54,29.91,25.78,26.46,1797001,0
+TWST.US,D,20221214,000000,26.5,27.5,26.05,26.49,812968,0
+TWST.US,D,20221215,000000,26.07,26.58,25.28,25.38,1022542,0
+TWST.US,D,20221216,000000,24.86,25.4,23.82,25.25,3314926,0
+TWST.US,D,20221219,000000,24.92,24.92,23.44,23.79,1573079,0
+TWST.US,D,20221220,000000,23.53,24.1,23.12,23.63,810341,0
+TWST.US,D,20221221,000000,23.91,24.94,23.4,24.17,773992,0
+TWST.US,D,20221222,000000,23.6,23.7304,21.84,23.54,1067970,0
+TWST.US,D,20221223,000000,23.4,23.59,22.71,23.19,631519,0
+TWST.US,D,20221227,000000,22.72,22.99,21.78,21.93,681805,0
+TWST.US,D,20221228,000000,22.2,22.95,21.82,21.92,571087,0
+TWST.US,D,20221229,000000,22.3,24.11,22.02,23.44,972538,0
+TWST.US,D,20221230,000000,22.4,23.89,22.01,23.81,935084,0
+TWST.US,D,20230103,000000,25.49,25.7799,23.07,23.81,861782,0
+TWST.US,D,20230104,000000,24.05,25.48,23.75,25.41,749853,0
+TWST.US,D,20230105,000000,25.58,25.63,24.51,25.29,612228,0
+TWST.US,D,20230106,000000,25.17,25.7,24.11,25.4,566287,0
+TWST.US,D,20230109,000000,25.97,26.0336,23.93,24.65,1160150,0
+TWST.US,D,20230110,000000,24.58,26.47,24.58,26,838747,0
+TWST.US,D,20230111,000000,26.2,26.845,25.5339,26.72,894550,0
+TWST.US,D,20230112,000000,27.02,27.02,25.6362,26.56,866797,0
+TWST.US,D,20230113,000000,25.98,26.59,25.38,25.96,854763,0
+TWST.US,D,20230117,000000,25.92,26.92,25.16,26.88,891534,0
+TWST.US,D,20230118,000000,27.56,28.62,27.105,27.43,1141820,0
+TWST.US,D,20230119,000000,26.83,27.14,24.67,25.75,903969,0
+TWST.US,D,20230120,000000,26.38,27.49,25.12,27.03,997214,0
+TWST.US,D,20230123,000000,27.23,29.48,26.18,28.74,1325860,0
+TWST.US,D,20230124,000000,28.27,29.18,27.76,28.74,822629,0
+TWST.US,D,20230125,000000,27.8,28.2,26.56,27.98,663544,0
+TWST.US,D,20230126,000000,29.09,29.45,26.99,27.96,914244,0
+TWST.US,D,20230127,000000,27.62,29.44,27.41,29.15,741304,0
+TWST.US,D,20230130,000000,28.5,28.85,27.52,28.25,859449,0
+TWST.US,D,20230131,000000,28.37,29.21,27.82,28.69,948940,0
+TWST.US,D,20230201,000000,29.02,29.58,27.25,29.08,1480116,0
+TWST.US,D,20230202,000000,29.95,31.51,29.455,30.9,2510768,0
+TWST.US,D,20230203,000000,25.65,26.178,23.81,25.31,3284830,0
+TWST.US,D,20230206,000000,25.93,25.93,23.3801,23.73,1861671,0
+TWST.US,D,20230207,000000,23.8,26.2,23.38,26.18,1962334,0
+TWST.US,D,20230208,000000,26.07,27.41,25.95,26.2,1388577,0
+TWST.US,D,20230209,000000,26.61,26.88,24.63,24.67,1092300,0
+TWST.US,D,20230210,000000,24.4,24.47,23.17,23.7,1101014,0
+TWST.US,D,20230213,000000,23.89,24.8999,23.56,23.95,935976,0
+TWST.US,D,20230214,000000,23.46,24.78,22.8,24.27,968219,0
+TWST.US,D,20230215,000000,24.14,24.55,23.56,24.13,3145490,0
+TWST.US,D,20230216,000000,23.27,23.87,22.35,22.81,970779,0
+TWST.US,D,20230217,000000,22.74,22.74,21.44,22.52,1053560,0
+TWST.US,D,20230221,000000,21.85,21.865,20.32,20.53,1261632,0
+TWST.US,D,20230222,000000,20.6,20.96,20.27,20.83,871272,0
+TWST.US,D,20230223,000000,21.16,21.35,19.19,20.11,1333150,0
+TWST.US,D,20230224,000000,19.65,19.8,18.97,19.18,1421893,0
+TWST.US,D,20230227,000000,19.55,19.68,18.95,19.39,874495,0
+TWST.US,D,20230228,000000,19.31,19.77,19.12,19.46,1105395,0
+TWST.US,D,20230301,000000,19.43,19.49,18.18,18.3,1006901,0
+TWST.US,D,20230302,000000,18.06,19.2,17.7188,18.9,1091583,0
+TWST.US,D,20230303,000000,19.18,19.65,19.01,19.44,891094,0
+TWST.US,D,20230306,000000,19.64,19.64,18.61,18.84,677919,0
+TWST.US,D,20230307,000000,18.8,18.88,18.2215,18.51,771006,0
+TWST.US,D,20230308,000000,18.32,18.44,17.71,18.08,881599,0
+TWST.US,D,20230309,000000,18.15,18.368,16.91,17.16,978710,0
+TWST.US,D,20230310,000000,17.145,17.22,14.9826,15.78,2800440,0
+TWST.US,D,20230313,000000,15.65,17.27,15.37,16.83,2130431,0
+TWST.US,D,20230314,000000,17.51,17.74,16.46,16.86,1349563,0
+TWST.US,D,20230315,000000,16.55,17.11,16.46,16.94,1285158,0
+TWST.US,D,20230316,000000,16.83,17.09,16.28,16.78,1035837,0
+TWST.US,D,20230317,000000,16.7,16.76,15.9,16.51,4054396,0
+TWST.US,D,20230320,000000,16.29,16.57,15.96,16.52,1175126,0
+TWST.US,D,20230321,000000,16.68,17.41,16.4175,17.05,926056,0
+TWST.US,D,20230322,000000,17.08,17.3,15.8,15.82,1203213,0
+TWST.US,D,20230323,000000,16.12,16.77,15.58,15.98,889407,0
+TWST.US,D,20230324,000000,15.7,16.4,15.53,16.18,955584,0
+TWST.US,D,20230327,000000,16.43,16.86,16.16,16.28,758676,0
+TWST.US,D,20230328,000000,16.04,16.26,14.57,14.6,2010067,0
+TWST.US,D,20230329,000000,14.94,15.23,14.52,15.12,1729041,0
+TWST.US,D,20230330,000000,15.48,15.84,14.695,14.73,1077536,0
+TWST.US,D,20230331,000000,15.1,15.5,14.81,15.08,1427588,0
+TWST.US,D,20230403,000000,14.975,15.02,13.83,14.09,1962034,0
+TWST.US,D,20230404,000000,14.17,14.22,13.465,13.77,1389501,0
+TWST.US,D,20230405,000000,13.56,13.62,13.11,13.38,1797023,0
+TWST.US,D,20230406,000000,13.38,14.0293,13.11,13.81,1185587,0
+TWST.US,D,20230410,000000,13.63,13.92,13.41,13.64,861637,0
+TWST.US,D,20230411,000000,13.79,14.07,13.2,13.61,943606,0
+TWST.US,D,20230412,000000,13.93,14.07,12.66,12.72,1116705,0
+TWST.US,D,20230413,000000,12.91,14.06,12.8015,13.95,1786987,0
+TWST.US,D,20230414,000000,13.96,14.2,13.62,13.97,1186069,0
+TWST.US,D,20230417,000000,13.99,14.76,13.74,14.7,1209032,0
+TWST.US,D,20230418,000000,14.8,14.81,14.03,14.37,1299658,0
+TWST.US,D,20230419,000000,13.95,14.6,13.8404,14.4,928254,0
+TWST.US,D,20230420,000000,14.11,14.195,13.45,13.52,1417923,0
+TWST.US,D,20230421,000000,13.5,13.815,13.46,13.75,1096448,0
+TWST.US,D,20230424,000000,13.72,13.74,13.27,13.63,1123907,0
+TWST.US,D,20230425,000000,13.59,13.59,12.72,12.78,1426520,0
+TWST.US,D,20230426,000000,12.844,12.89,12.48,12.56,1092653,0
+TWST.US,D,20230427,000000,12.75,12.89,12.2374,12.38,1323909,0
+TWST.US,D,20230428,000000,12.38,12.755,12.17,12.48,848849,0
+TWST.US,D,20230501,000000,12.57,12.598,12.21,12.37,885991,0
+TWST.US,D,20230502,000000,12.37,12.37,11.46,11.49,1732687,0
+TWST.US,D,20230503,000000,11.64,12.7301,11.53,12.26,2175243,0
+TWST.US,D,20230504,000000,12.26,13.21,12.09,12.94,2295339,0
+TWST.US,D,20230505,000000,12.5,13.19,11.92,12.89,3420407,0
+TWST.US,D,20230508,000000,12.91,13.6795,12.8,13.4,1909890,0
+TWST.US,D,20230509,000000,13.2,13.7,12.65,13.52,1587627,0
+TWST.US,D,20230510,000000,13.83,14.27,13.02,13.21,1520971,0
+TWST.US,D,20230511,000000,13.2,13.2,12.51,12.7,1141081,0
+TWST.US,D,20230512,000000,12.76,12.76,11.81,11.95,1251220,0
+TWST.US,D,20230515,000000,12.28,13.92,12.17,13.48,1828026,0
+TWST.US,D,20230516,000000,13.15,13.16,12.3,12.91,1581182,0
+TWST.US,D,20230517,000000,13,13.1292,12.69,12.98,1032071,0
+TWST.US,D,20230518,000000,12.97,13.18,12.62,13.11,913408,0
+TWST.US,D,20230519,000000,13.32,13.33,12.62,13.03,842108,0
+TWST.US,D,20230522,000000,13.14,15.285,13.11,14.93,1699640,0
+TWST.US,D,20230523,000000,14.97,16.755,14.855,14.92,2596529,0
+TWST.US,D,20230524,000000,14.62,14.77,13.58,14.24,1266762,0
+TWST.US,D,20230525,000000,15,15.245,14.45,14.96,1979081,0
+TWST.US,D,20230526,000000,14.91,15.25,14.2,14.41,1028607,0
+TWST.US,D,20230530,000000,14.68,15.83,14.665,15.19,1022154,0
+TWST.US,D,20230531,000000,15.13,15.67,14.29,15.15,1173629,0
+TWST.US,D,20230601,000000,15.16,16.38,14.75,16.01,966621,0
+TWST.US,D,20230602,000000,16.45,16.58,15.55,16.31,976684,0
+TWST.US,D,20230605,000000,16.33,16.73,15.79,16.19,836363,0
+TWST.US,D,20230606,000000,16.06,17.11,15.86,16.98,1232090,0
+TWST.US,D,20230607,000000,17.06,17.67,16.53,16.67,1332915,0
+TWST.US,D,20230608,000000,16.65,17.22,16.275,17.16,1657900,0
+TWST.US,D,20230609,000000,17.49,17.735,16.67,17.35,1111310,0
+TWST.US,D,20230612,000000,17.53,18.925,17.43,18.38,1643118,0
+TWST.US,D,20230613,000000,18.6,19.1005,18.34,18.55,1313711,0
+TWST.US,D,20230614,000000,18.61,18.945,17.97,18.45,1260487,0
+TWST.US,D,20230615,000000,18.2,18.81,18.05,18.61,902165,0
+TWST.US,D,20230616,000000,18.92,18.92,18.13,18.31,1826613,0
+TWST.US,D,20230620,000000,18.11,18.33,17.7,18.24,962896,0
+TWST.US,D,20230621,000000,18.06,18.295,17.515,17.84,1056009,0
+TWST.US,D,20230622,000000,17.66,17.8617,17.14,17.72,786845,0
+TWST.US,D,20230623,000000,17.41,17.54,16.96,17.28,2442374,0
+TWST.US,D,20230626,000000,17.58,17.81,17.15,17.62,648717,0
+TWST.US,D,20230627,000000,17.69,18.35,17.25,18.28,857910,0
+TWST.US,D,20230628,000000,18.25,19.3,17.6,19.27,1537608,0
+TWST.US,D,20230629,000000,19.3,20.55,18.92,19.56,1678620,0
+TWST.US,D,20230630,000000,20.02,21.13,19.76,20.46,1538462,0
+TWST.US,D,20230703,000000,20.48,20.86,19.85,19.85,625095,0
+TWST.US,D,20230705,000000,19.82,20.11,19.34,19.65,647017,0
+TWST.US,D,20230706,000000,19.03,19.46,18.67,19.34,917652,0
+TWST.US,D,20230707,000000,19.45,19.97,19.38,19.5,596487,0
+TWST.US,D,20230710,000000,19.43,21.64,19.21,21.41,1415638,0
+TWST.US,D,20230711,000000,21.52,21.97,20.52,20.77,1117286,0
+TWST.US,D,20230712,000000,21.66,23.27,21.6,23.21,1937361,0
+TWST.US,D,20230713,000000,23.6,24.17,22.5,23.37,1427213,0
+TWST.US,D,20230714,000000,23.54,24.17,22.8,23.3,1039361,0
+TWST.US,D,20230717,000000,23.36,24.28,23.04,24.17,770792,0
+TWST.US,D,20230718,000000,24.19,25.42,24.15,25.08,724054,0
+TWST.US,D,20230719,000000,25.26,27.09,25.18,26.01,1024260,0
+TWST.US,D,20230720,000000,25.66,26.06,23.145,23.41,1307863,0
+TWST.US,D,20230721,000000,23.95,25.69,23.3969,25.11,959966,0
+TWST.US,D,20230724,000000,25.03,25.61,24.34,25.09,765836,0
+TWST.US,D,20230725,000000,25.21,25.96,25.01,25.39,446635,0
+TWST.US,D,20230726,000000,25.11,26.86,25,26.57,795821,0
+TWST.US,D,20230727,000000,27.08,27.36,24.42,24.87,945506,0
+TWST.US,D,20230728,000000,25.75,25.88,24.07,24.99,1233871,0
+TWST.US,D,20230731,000000,24.83,25.22,23.26,24.34,942694,0
+TWST.US,D,20230801,000000,24,24.03,22.88,22.89,1072967,0
+TWST.US,D,20230802,000000,22.27,22.41,21.17,21.39,1361858,0
+TWST.US,D,20230803,000000,21.22,21.5,20.46,20.67,2323677,0
+TWST.US,D,20230804,000000,23.2,24.22,22.62,22.98,2925817,0
+TWST.US,D,20230807,000000,22.89,24.15,22.08,23.75,2044783,0
+TWST.US,D,20230808,000000,23.34,23.5126,22.7,23.33,974319,0
+TWST.US,D,20230809,000000,23.19,23.47,21.8,22.6,882927,0
+TWST.US,D,20230810,000000,22.72,23.53,22.32,22.79,890551,0
+TWST.US,D,20230811,000000,22.3,22.86,21.94,22.31,631410,0
+TWST.US,D,20230814,000000,21.84,22.21,21.25,21.96,558633,0
+TWST.US,D,20230815,000000,21.76,22.22,21.21,21.36,751187,0
+TWST.US,D,20230816,000000,21.13,21.4,19.28,19.31,1233835,0
+TWST.US,D,20230817,000000,19.29,19.42,18.58,18.62,1602819,0
+TWST.US,D,20230818,000000,18.34,19.86,18.23,19.46,1456057,0
+TWST.US,D,20230821,000000,19.77,19.845,19.08,19.38,755323,0
+TWST.US,D,20230822,000000,19.8,19.99,19.23,19.56,517018,0
+TWST.US,D,20230823,000000,19.54,20.545,19.37,20.33,749464,0
+TWST.US,D,20230824,000000,20.45,20.48,19.095,19.18,675627,0
+TWST.US,D,20230825,000000,19.23,19.92,19.04,19.78,660350,0
+TWST.US,D,20230828,000000,19.57,20.2292,19.56,19.72,529468,0
+TWST.US,D,20230829,000000,19.76,21.587,19.46,21.23,915478,0
+TWST.US,D,20230830,000000,21.27,21.99,20.9,21.67,899332,0
+TWST.US,D,20230831,000000,21.77,22.28,21.67,21.99,882605,0
+TWST.US,D,20230901,000000,22.5,23.87,22.31,23.56,1171310,0
+TWST.US,D,20230905,000000,23.45,23.8634,23.02,23.43,1108332,0
+TWST.US,D,20230906,000000,23.51,24.63,23.41,24.59,924786,0
+TWST.US,D,20230907,000000,23.91,24.0925,22.92,23.41,1073052,0
+TWST.US,D,20230908,000000,23.28,23.28,22.04,22.42,695787,0
+TWST.US,D,20230911,000000,22.63,23.24,21.94,22.98,1042112,0
+TWST.US,D,20230912,000000,22.83,23.25,22.52,22.99,780136,0
+TWST.US,D,20230913,000000,22.88,23.59,22.87,23.05,775781,0
+TWST.US,D,20230914,000000,23.35,23.35,21.61,21.99,879505,0
+TWST.US,D,20230915,000000,21.94,22.1235,20.79,20.95,2353160,0
+TWST.US,D,20230918,000000,20.89,21.13,20.44,20.52,1236393,0
+TWST.US,D,20230919,000000,20.4,20.47,19.87,20.33,936158,0
+TWST.US,D,20230920,000000,20.59,21.16,20.17,20.2,577997,0
+TWST.US,D,20230921,000000,19.66,20.05,19.42,19.68,791134,0
+TWST.US,D,20230922,000000,19.98,20.48,19.42,20.34,673997,0
+TWST.US,D,20230925,000000,20.34,21.15,20,20.96,791626,0
+TWST.US,D,20230926,000000,20.9,21.42,19.425,19.87,1507421,0
+TWST.US,D,20230927,000000,21.08,21.345,20.08,20.54,1121221,0
+TWST.US,D,20230928,000000,20.55,21.12,19.9,20.56,711159,0
+TWST.US,D,20230929,000000,21,21.26,19.97,20.26,734229,0
+TWST.US,D,20231002,000000,20.08,20.08,18.835,19.17,916354,0
+TWST.US,D,20231003,000000,18.98,19.41,18.09,18.37,1085877,0
+TWST.US,D,20231004,000000,18.47,18.78,17.82,18.69,943748,0
+TWST.US,D,20231005,000000,19.95,20,18.46,18.77,1493711,0
+TWST.US,D,20231006,000000,18.28,18.615,17.82,18.12,1248674,0
+TWST.US,D,20231009,000000,17.76,18.58,17.27,18.5,558680,0
+TWST.US,D,20231010,000000,18.5,19.9703,18.5,19.41,1135082,0
+TWST.US,D,20231011,000000,19.6,20.17,18.84,19.26,458853,0
+TWST.US,D,20231012,000000,19.26,19.26,17.38,17.4,856293,0
+TWST.US,D,20231013,000000,17.41,17.6899,16.78,16.98,709062,0
+TWST.US,D,20231016,000000,17.09,18.05,16.645,17.8,748894,0
+TWST.US,D,20231017,000000,17.4,18.64,17.36,18.42,583540,0
+TWST.US,D,20231018,000000,18.2,18.2,17.05,17.15,750315,0
+TWST.US,D,20231019,000000,17.21,17.34,16.42,16.62,835563,0
+TWST.US,D,20231020,000000,16.64,17.2,16.23,16.75,724116,0
+TWST.US,D,20231023,000000,16.52,16.91,15.9,15.92,612328,0
+TWST.US,D,20231024,000000,16.09,16.86,15.96,16.58,606331,0
+TWST.US,D,20231025,000000,16.05,16.05,14.92,15.32,1051626,0
+TWST.US,D,20231026,000000,15.59,15.77,15.03,15.59,872809,0
+TWST.US,D,20231027,000000,15.84,15.84,14.96,15.11,708867,0
+TWST.US,D,20231030,000000,15.35,15.51,14.42,15.08,1792626,0
+TWST.US,D,20231031,000000,15.28,15.925,15.155,15.76,903813,0
+TWST.US,D,20231101,000000,15.71,15.77,15.1132,15.62,847448,0
+TWST.US,D,20231102,000000,16.24,17.53,15.79,17.31,960940,0
+TWST.US,D,20231103,000000,17.88,19.55,17.88,18.66,1236816,0
+TWST.US,D,20231106,000000,18.58,18.699,17.45,17.72,913309,0
+TWST.US,D,20231107,000000,17.69,18.27,17.2,18.24,837482,0
+TWST.US,D,20231108,000000,18.24,18.24,17.3,17.4,747102,0
+TWST.US,D,20231109,000000,17.68,17.95,16.47,16.59,895145,0
+TWST.US,D,20231110,000000,16.62,17.01,15.85,16.87,1063019,0
+TWST.US,D,20231113,000000,16.52,17.27,15.99,17.26,738202,0
+TWST.US,D,20231114,000000,19.05,19.92,18.59,19.67,1534106,0
+TWST.US,D,20231115,000000,19.67,21.305,19.62,19.9,1007769,0
+TWST.US,D,20231116,000000,19.77,19.81,18.8,19.07,1391220,0
+TWST.US,D,20231117,000000,20.6,24.88,20.59,24.01,4295804,0
+TWST.US,D,20231120,000000,24.88,25.78,23,24.74,1489388,0
+TWST.US,D,20231121,000000,24.66,24.885,23.48,23.71,951726,0
+TWST.US,D,20231122,000000,24.15,24.775,23.66,23.81,919968,0
+TWST.US,D,20231124,000000,23.86,24.59,23.4,24.485,378247,0
+TWST.US,D,20231127,000000,24.35,24.76,23.3801,24.07,794004,0
+TWST.US,D,20231128,000000,23.7,24.51,23.07,24.02,724216,0
+TWST.US,D,20231129,000000,24.29,25.6099,24.01,24.51,1740861,0
+TWST.US,D,20231130,000000,25,25.12,23.86,24.03,921971,0
+TWST.US,D,20231201,000000,23.82,25.06,23.25,24.78,1448380,0
+TWST.US,D,20231204,000000,24.44,25.735,24.15,25.59,1099295,0
+TWST.US,D,20231205,000000,25.13,25.26,24.25,24.67,846943,0
+TWST.US,D,20231206,000000,25.21,26.4,24.6,26,1231997,0
+TWST.US,D,20231207,000000,26.1,27.14,25.8,26.41,1294047,0
+TWST.US,D,20231208,000000,25.96,27.17,24.8101,26.98,1560568,0
+TWST.US,D,20231211,000000,27,28.147,26.5101,27.9,1628166,0
+TWST.US,D,20231212,000000,27.95,28.96,27.1897,28.25,1372163,0
+TWST.US,D,20231213,000000,28.23,31.31,27.43,31.21,1804315,0
+TWST.US,D,20231214,000000,32.11,35.63,32.11,35.12,4055814,0
+TWST.US,D,20231215,000000,35.12,35.38,33.54,34.61,3862485,0
+TWST.US,D,20231218,000000,34.82,35.7499,34.25,34.56,1644773,0
+TWST.US,D,20231219,000000,35.13,38.68,35.04,38.33,2064142,0
+TWST.US,D,20231220,000000,38.42,39.57,34.97,35.07,2029725,0
+TWST.US,D,20231221,000000,36.48,36.8,35.34,36.17,866912,0
+TWST.US,D,20231222,000000,36.96,37.41,35.9001,36.76,896015,0
+TWST.US,D,20231226,000000,37.52,39.16,37.035,38.61,2179068,0
+TWST.US,D,20231227,000000,39.24,39.74,37.81,38.24,728811,0
+TWST.US,D,20231228,000000,38.32,38.75,37.5101,38.18,836345,0
+TWST.US,D,20231229,000000,38.24,38.31,36.32,36.86,979016,0
+TWST.US,D,20240102,000000,35.82,37.15,33.74,34.64,1687867,0
+TWST.US,D,20240103,000000,33.52,33.52,32.09,32.53,1284380,0
+TWST.US,D,20240104,000000,32.49,33.89,32.27,33.56,880862,0
+TWST.US,D,20240105,000000,32.85,34.16,32.21,33.98,720058,0
+TWST.US,D,20240108,000000,33.83,35.07,32.796,34.98,943405,0
+TWST.US,D,20240109,000000,34.25,37.52,34.13,37.15,1081543,0
+TWST.US,D,20240110,000000,37.08,37.41,35.25,36.58,1424381,0
+TWST.US,D,20240111,000000,35.96,36.26,34.18,35.84,1188693,0
+TWST.US,D,20240112,000000,36.03,37.73,35.9206,36.12,896470,0
+TWST.US,D,20240116,000000,35.31,35.48,33.81,35.27,968848,0
+TWST.US,D,20240117,000000,37.68,37.99,34.17,34.84,1159394,0
+TWST.US,D,20240118,000000,35.35,35.45,33.175,33.85,1309110,0
+TWST.US,D,20240119,000000,34.19,34.19,32.69,33.6,854470,0
+TWST.US,D,20240122,000000,35.22,36.23,33.68,34.76,911811,0
+TWST.US,D,20240123,000000,35.71,36.1,32.87,34.4,966005,0
+TWST.US,D,20240124,000000,36.05,36.05,32.65,32.67,662939,0
+TWST.US,D,20240125,000000,33.57,34.22,32.26,32.42,825783,0
+TWST.US,D,20240126,000000,32.68,33.62,31.97,32.28,549677,0
+TWST.US,D,20240129,000000,32.4,34.79,31.9,34.77,714244,0
+TWST.US,D,20240130,000000,34.39,34.39,32.82,33.2,1072529,0
+TWST.US,D,20240131,000000,32.7,34.33,32.26,32.4,1308856,0
+TWST.US,D,20240201,000000,32.79,34.14,32.265,33.26,1680311,0
+TWST.US,D,20240202,000000,38,38.04,34.33,36.59,2060783,0
+TWST.US,D,20240205,000000,35.5,36.48,34.0164,36.41,1153414,0
+TWST.US,D,20240206,000000,36.29,37.4,35.895,36.97,1279702,0
+TWST.US,D,20240207,000000,36.57,36.96,34.86,34.97,886434,0
+TWST.US,D,20240208,000000,34.99,37.05,34.635,36.51,772232,0
+TWST.US,D,20240209,000000,36.74,38.4,36.32,38.19,929675,0
+TWST.US,D,20240212,000000,37.95,40.8299,37.52,40.61,1715659,0
+TWST.US,D,20240213,000000,37.08,38.28,35.22,37.01,1854988,0
+TWST.US,D,20240214,000000,37.99,40.37,36.75,39.85,920109,0
+TWST.US,D,20240215,000000,40.76,43.21,39.74,41.5,1520095,0
+TWST.US,D,20240216,000000,40.38,42.375,39.61,40.89,949789,0
+TWST.US,D,20240220,000000,39.93,40.78,38.55,39.51,802499,0
+TWST.US,D,20240221,000000,38.51,38.745,37.15,38.36,798205,0
+TWST.US,D,20240222,000000,38.87,39.2147,37.96,38.62,801688,0
+TWST.US,D,20240223,000000,38,38.73,37.68,38.2,597593,0
+TWST.US,D,20240226,000000,37.78,40.68,37.67,40.59,834044,0
+TWST.US,D,20240227,000000,41.24,41.8609,40.75,40.99,919735,0
+TWST.US,D,20240228,000000,40.41,41.58,39.65,40.25,586075,0
+TWST.US,D,20240229,000000,42,42.08,39.16,39.29,915477,0
+TWST.US,D,20240301,000000,39.36,40.7,38.25,38.89,1005577,0
+TWST.US,D,20240304,000000,39.04,39.09,36.3963,38.24,1128276,0
+TWST.US,D,20240305,000000,37.8,38.14,36.31,36.79,803575,0
+TWST.US,D,20240306,000000,37.67,39.25,37.095,38.08,791877,0
+TWST.US,D,20240307,000000,38.32,39.17,37.34,37.99,618495,0
+TWST.US,D,20240308,000000,39.08,41.45,36.6001,37.57,617155,0
+TWST.US,D,20240311,000000,36.82,37.84,36.5,36.86,490594,0
+TWST.US,D,20240312,000000,36.82,37.28,34.4,34.8,759364,0
+TWST.US,D,20240313,000000,34.43,36.245,34.3,35.54,728899,0
+TWST.US,D,20240314,000000,35.02,35.0599,33.84,34.56,789787,0
+TWST.US,D,20240315,000000,34.41,35.19,33.42,33.64,1005579,0
+TWST.US,D,20240318,000000,33.77,34.52,32.87,33.83,634185,0
+TWST.US,D,20240319,000000,33.01,34.31,33,33.81,441674,0
+TWST.US,D,20240320,000000,33.46,35.78,33.26,35.41,566384,0
+TWST.US,D,20240321,000000,36.08,36.92,35.19,36.03,645323,0
+TWST.US,D,20240322,000000,35.67,36.11,34.1701,34.6,651473,0
+TWST.US,D,20240325,000000,34.23,34.97,33.9,34.23,535508,0
+TWST.US,D,20240326,000000,34.96,35.27,33.16,33.75,637107,0
+TWST.US,D,20240327,000000,34.37,34.56,33.66,34.48,514208,0
+TWST.US,D,20240328,000000,34.54,35.09,34,34.31,1187687,0
+TWST.US,D,20240401,000000,34.21,34.5,33.19,34.41,911844,0
+TWST.US,D,20240402,000000,33.22,33.5,32.48,32.92,991546,0
+TWST.US,D,20240403,000000,32.69,34.39,32.52,33.34,691952,0
+TWST.US,D,20240404,000000,33.94,34.25,31.91,31.98,701949,0
+TWST.US,D,20240405,000000,31.57,33.09,31.21,32.61,631065,0
+TWST.US,D,20240408,000000,32.95,33.06,32.36,32.97,513802,0
+TWST.US,D,20240409,000000,33.08,33.83,32.87,33.73,602587,0
+TWST.US,D,20240410,000000,31.32,32.5399,30.86,31.86,704879,0
+TWST.US,D,20240411,000000,32.18,33.04,31.81,32.68,609023,0
+TWST.US,D,20240412,000000,32.08,32.3659,30.3,30.68,1092011,0
+TWST.US,D,20240415,000000,31.07,31.07,29.02,29.24,864282,0
+TWST.US,D,20240416,000000,28.74,28.78,27.86,28.61,871062,0
+TWST.US,D,20240417,000000,29.09,29.24,28.18,28.57,837768,0
+TWST.US,D,20240418,000000,28.27,29.035,28.03,28.36,807826,0
+TWST.US,D,20240419,000000,28.39,29.2,27.41,27.95,935046,0
+TWST.US,D,20240422,000000,28.38,29.49,27.96,29.45,935699,0
+TWST.US,D,20240423,000000,29.78,32.09,29.61,31.5,1065616,0
+TWST.US,D,20240424,000000,31.84,31.9,30.28,30.75,1402387,0
+TWST.US,D,20240425,000000,29.78,31.29,29.76,31.08,1234632,0
+TWST.US,D,20240426,000000,31.07,31.71,30.77,31.54,644436,0
+TWST.US,D,20240429,000000,31.84,32.94,31.5,32.03,745748,0
+TWST.US,D,20240430,000000,31.5,32.645,31.1,31.23,1053264,0
+TWST.US,D,20240501,000000,31.02,33.51,30.32,31.96,1373078,0
+TWST.US,D,20240502,000000,32.3,32.5,30.73,32.01,1120281,0
+TWST.US,D,20240503,000000,38.28,41.77,35.1752,41.21,4458430,0
+TWST.US,D,20240506,000000,41.48,44.9,41.41,44.67,2113270,0
+TWST.US,D,20240507,000000,44.8,44.92,43.01,43.13,1808223,0
+TWST.US,D,20240508,000000,41.84,42.94,41.05,41.4,1250309,0
+TWST.US,D,20240509,000000,41.64,43.35,40.79,43.2,855103,0
+TWST.US,D,20240510,000000,43.36,43.86,41.51,42.37,938832,0
+TWST.US,D,20240513,000000,42.71,47.47,42.71,47.43,1697647,0
+TWST.US,D,20240514,000000,49.03,49.67,47.64,48.13,1354558,0
+TWST.US,D,20240515,000000,49.76,50.5,47.86,48.36,1077000,0
+TWST.US,D,20240516,000000,48.35,48.35,46.435,46.5,736257,0
+TWST.US,D,20240517,000000,46.72,47.21,45.415,47.01,649409,0
+TWST.US,D,20240520,000000,46.79,47.31,44.545,44.87,863013,0
+TWST.US,D,20240521,000000,44.51,45.08,43.77,44.04,702066,0
+TWST.US,D,20240522,000000,43.84,44.84,42.9396,43.09,824446,0
+TWST.US,D,20240523,000000,43.06,43.24,41.22,41.36,847508,0
+TWST.US,D,20240524,000000,41.9,42.82,41.25,42.23,702623,0
+TWST.US,D,20240528,000000,42.56,43.41,41.21,42.44,1132883,0
+TWST.US,D,20240529,000000,41.12,41.35,40.04,40.69,819879,0
+TWST.US,D,20240530,000000,41.14,41.36,40.04,40.83,662341,0
+TWST.US,D,20240531,000000,41.24,42.5399,39.6,41.9,1395436,0
+TWST.US,D,20240603,000000,42.63,46.42,42.62,44.01,1654289,0
+TWST.US,D,20240604,000000,44.15,47.11,43.95,46.98,1377839,0
+TWST.US,D,20240605,000000,47.87,54.1333,47.75,52.83,2463609,0
+TWST.US,D,20240606,000000,52.19,53.8,50.11,53,1481856,0
+TWST.US,D,20240607,000000,51.84,52,50.25,50.46,1039920,0
+TWST.US,D,20240610,000000,49.45,50.54,48.17,50.01,969826,0
+TWST.US,D,20240611,000000,49.1,52.29,48.58,51.59,967025,0
+TWST.US,D,20240612,000000,53.1,55.26,49.14,52.44,1680137,0
+TWST.US,D,20240613,000000,52.98,54.64,51.915,52.03,1033699,0
+TWST.US,D,20240614,000000,50.88,51.52,49.19,49.84,968249,0
+TWST.US,D,20240617,000000,49.52,51.07,48.11,49,1302522,0
+TWST.US,D,20240618,000000,48.89,51.22,48.12,50.56,837970,0
+TWST.US,D,20240620,000000,49.75,50.8,48.51,48.74,887919,0
+TWST.US,D,20240621,000000,48.96,50.99,48.18,50.97,2570597,0
+TWST.US,D,20240624,000000,50.97,52.6865,49.115,49.26,751243,0
+TWST.US,D,20240625,000000,49.12,49.85,47.5941,47.83,616152,0
+TWST.US,D,20240626,000000,47.51,48.22,46.2,46.47,910922,0
+TWST.US,D,20240627,000000,46.49,48.32,45.61,47.48,725665,0
+TWST.US,D,20240628,000000,48.29,49.6,47.17,49.28,3708942,0
+TWST.US,D,20240701,000000,48.29,51.25,48.29,48.93,1126362,0
+TWST.US,D,20240702,000000,48.82,48.84,46.04,47.32,923664,0
+TWST.US,D,20240703,000000,47.42,49.87,47.3375,48,385873,0
+TWST.US,D,20240705,000000,47.5,48.61,46.85,48.47,363555,0
+TWST.US,D,20240708,000000,49.41,50.35,48.63,48.95,554412,0
+TWST.US,D,20240709,000000,49.13,50.8953,48.55,50.5,715839,0
+TWST.US,D,20240710,000000,51.12,52.38,49.82,50.99,812357,0
+TWST.US,D,20240711,000000,53.17,54.2,51.91,52.48,920580,0
+TWST.US,D,20240712,000000,52.57,54.24,51.73,53.44,680916,0
+TWST.US,D,20240715,000000,54.12,56.38,53.54,56.15,1150942,0
+TWST.US,D,20240716,000000,56.92,59.43,56.61,58.66,1282128,0
+TWST.US,D,20240717,000000,57.17,59.54,55.68,56.22,990314,0
+TWST.US,D,20240718,000000,56,56.52,52,53.56,1149928,0
+TWST.US,D,20240719,000000,53.61,54.03,52.05,53.9,811154,0
+TWST.US,D,20240722,000000,54.46,56.235,54.0805,56.22,1285960,0
+TWST.US,D,20240723,000000,55.8,59.14,55.09,58.88,836020,0
+TWST.US,D,20240724,000000,57.85,59.6,55.95,56.05,1144239,0
+TWST.US,D,20240725,000000,55.885,60.36,55,57.51,1045449,0
+TWST.US,D,20240726,000000,58.62,60.9,57.03,58.08,666297,0
+TWST.US,D,20240729,000000,58.34,58.69,54.52,57.44,958876,0
+TWST.US,D,20240730,000000,57.93,58.2,54.76,55.87,719971,0
+TWST.US,D,20240731,000000,56.65,57.91,55.38,55.81,894693,0
+TWST.US,D,20240801,000000,55.34,56.84,52.47,53.05,1244281,0
+TWST.US,D,20240802,000000,48,49.395,42.31,42.97,3735350,0
+TWST.US,D,20240805,000000,38.99,47.55,36.75,45.33,2116432,0
+TWST.US,D,20240806,000000,45.3,48.43,44.27,46.24,975078,0
+TWST.US,D,20240807,000000,46.74,46.995,44.32,44.55,1204962,0
+TWST.US,D,20240808,000000,45.15,46.08,44.3001,45.42,875859,0
+TWST.US,D,20240809,000000,45.64,46.16,43.85,43.97,944659,0
+TWST.US,D,20240812,000000,43.69,43.83,42.25,42.71,786426,0
+TWST.US,D,20240813,000000,43.44,44.83,43.13,44.56,467456,0
+TWST.US,D,20240814,000000,45.16,45.16,41.95,42.58,754691,0
+TWST.US,D,20240815,000000,44.19,45.625,43.365,45,966598,0
+TWST.US,D,20240816,000000,44.81,45.1,43.295,43.56,718295,0
+TWST.US,D,20240819,000000,43.61,44.45,43.23,44.39,879429,0
+TWST.US,D,20240820,000000,44.3,44.3,42.35,42.91,601396,0
+TWST.US,D,20240821,000000,42.88,44.73,42.88,44.13,416860,0
+TWST.US,D,20240822,000000,44.22,44.29,42.28,42.46,454032,0
+TWST.US,D,20240823,000000,43.19,44.72,42.4575,43.66,613430,0
+TWST.US,D,20240826,000000,44.03,44.39,43.33,43.98,568141,0
+TWST.US,D,20240827,000000,43.55,45.205,42.8655,45.12,620010,0
+TWST.US,D,20240828,000000,44.8,45.1977,43.54,44.17,569824,0
+TWST.US,D,20240829,000000,44.8,46.84,44.3791,44.9,576396,0
+TWST.US,D,20240830,000000,45.22,45.59,42.54,43.24,1057807,0
+TWST.US,D,20240903,000000,42.32,43.56,40.78,40.96,964472,0
+TWST.US,D,20240904,000000,40.55,41.55,39.36,39.55,671241,0
+TWST.US,D,20240905,000000,39.55,40.455,39.37,40.02,681212,0
+TWST.US,D,20240906,000000,39.96,40.14,36.62,36.72,1236553,0
+TWST.US,D,20240909,000000,37,38.44,36.615,37.26,1070647,0
+TWST.US,D,20240910,000000,38,41.08,37.215,40.72,1024050,0
+TWST.US,D,20240911,000000,40.24,44.73,39.94,44.36,1343409,0
+TWST.US,D,20240912,000000,44.41,44.98,42.56,44.57,858700,0
+TWST.US,D,20240913,000000,45.22,47.23,45.12,46.95,710839,0
+TWST.US,D,20240916,000000,47.085,47.085,44.865,46.56,553421,0
+TWST.US,D,20240917,000000,47.54,49.15,46.9,47.67,744834,0
+TWST.US,D,20240918,000000,47.65,49.64,46.21,47.02,698476,0
+TWST.US,D,20240919,000000,49.03,49.4,47.64,47.99,539612,0
+TWST.US,D,20240920,000000,47.93,47.93,46.4,46.44,1409324,0
+TWST.US,D,20240923,000000,46.6,46.72,44.95,45.29,744568,0
+TWST.US,D,20240924,000000,45.35,46.83,44.9539,46.46,407885,0
+TWST.US,D,20240925,000000,46.4,47.44,45.31,45.67,812488,0
+TWST.US,D,20240926,000000,47.12,47.76,45.26,47.08,430101,0
+TWST.US,D,20240927,000000,47.87,48.2099,46.23,46.39,407878,0
+TWST.US,D,20240930,000000,46.03,47.435,45.0393,45.18,663376,0
+TWST.US,D,20241001,000000,44.63,44.905,42.35,43.4,801638,0
+TWST.US,D,20241002,000000,43.4,43.69,42.21,43.28,537498,0
+TWST.US,D,20241003,000000,42.39,42.97,41.7601,42.79,597673,0
+TWST.US,D,20241004,000000,43.97,44.54,43.17,43.34,341909,0
+TWST.US,D,20241007,000000,42.11,43.07,41.96,42.15,684877,0
+TWST.US,D,20241008,000000,42.47,43,41.75,42.54,414500,0
+TWST.US,D,20241009,000000,42.26,42.3,40.925,41.45,350149,0
+TWST.US,D,20241010,000000,40.8,41.74,39.8,41.65,618035,0
+TWST.US,D,20241011,000000,41.5,44.77,41.37,44.47,785279,0
+TWST.US,D,20241014,000000,44.22,46.93,43.7,46.64,652091,0
+TWST.US,D,20241015,000000,46.57,47.51,46.02,46.31,647375,0
+TWST.US,D,20241016,000000,46.71,46.71,44.3,45.07,577902,0
+TWST.US,D,20241017,000000,45.24,47.01,44.75,45.52,779831,0
+TWST.US,D,20241018,000000,45.59,46.9872,45.185,46.93,396159,0
+TWST.US,D,20241021,000000,46.56,46.56,44.19,45.35,509416,0
+TWST.US,D,20241022,000000,44.36,44.76,43.705,43.81,502282,0
+TWST.US,D,20241023,000000,43.17,43.76,40.91,41.09,603360,0
+TWST.US,D,20241024,000000,41.57,41.97,40.21,40.24,559860,0
+TWST.US,D,20241025,000000,40.53,42.38,40.23,40.6,593422,0
+TWST.US,D,20241028,000000,40.92,42.78,40.64,42.52,599434,0
+TWST.US,D,20241029,000000,42.05,42.77,41.4,42.65,356929,0
+TWST.US,D,20241030,000000,41.97,44.14,41.75,43.18,386380,0
+TWST.US,D,20241031,000000,42.45,42.69,40.32,40.36,592833,0
+TWST.US,D,20241101,000000,40.89,42,40.465,41.57,657566,0
+TWST.US,D,20241104,000000,41.34,42.99,40.69,42.05,638258,0
+TWST.US,D,20241105,000000,41.46,43.19,41.17,43.14,707505,0
+TWST.US,D,20241106,000000,45.69,46.18,43.71,45.42,1022275,0
+TWST.US,D,20241107,000000,45.78,46.82,45.32,45.52,856370,0
+TWST.US,D,20241108,000000,45.39,46.555,44.79,45.4,638602,0
+TWST.US,D,20241111,000000,46.51,48.83,46.21,47.28,746673,0
+TWST.US,D,20241112,000000,45.95,47.41,44.83,45.26,1106725,0
+TWST.US,D,20241113,000000,45.52,46.44,42.1,42.49,962120,0
+TWST.US,D,20241114,000000,42.58,42.89,38.89,38.96,1249241,0
+TWST.US,D,20241115,000000,39.2,39.2,36.76,36.89,2073267,0
+TWST.US,D,20241118,000000,44,44.35,40.0401,41.43,2049980,0
+TWST.US,D,20241119,000000,41.72,41.7585,40.27,41.32,1235906,0
+TWST.US,D,20241120,000000,41.01,41.6899,40.22,41.11,760070,0
+TWST.US,D,20241121,000000,41.18,42.99,39.81,41.66,804156,0
+TWST.US,D,20241122,000000,41.75,42.96,40.871314,42.23,717627,0
+TWST.US,D,20241125,000000,43.41,47.45,43.41,46.4,1303177,0
+TWST.US,D,20241126,000000,46.58,47.5,45.81,46.34,652517,0
+TWST.US,D,20241127,000000,46.96,49.13,46.93,48.32,691981,0
+TWST.US,D,20241129,000000,48.64,49.97,48.48,49.18,508411,0
+TWST.US,D,20241202,000000,49.09,50.42,48.645,50.3,739453,0
+TWST.US,D,20241203,000000,49.63,50.92,48.78,50.61,751975,0
+TWST.US,D,20241204,000000,51,53.46,50.4875,52.43,1176853,0
+TWST.US,D,20241205,000000,52.56,52.8499,50.45,50.74,658169,0
+TWST.US,D,20241206,000000,51.48,53.59,51.43,52.7,512209,0
+TWST.US,D,20241209,000000,52.78,53.91,51.3622,51.65,743334,0
+TWST.US,D,20241210,000000,51.65,53.06,51.3,51.56,657791,0
+TWST.US,D,20241211,000000,52.44,52.57,48.36,48.86,828794,0
+TWST.US,D,20241212,000000,48.44,50.24,47.07,47.39,783364,0
+TWST.US,D,20241213,000000,47.93,48.09,46.56,47.5,814078,0
+TWST.US,D,20241216,000000,46.88,49.75,46.64,48.43,927489,0
+TWST.US,D,20241217,000000,47.66,49.7,47.33,48.4,738557,0
+TWST.US,D,20241218,000000,48.47,48.91,43.68,44.61,1074835,0
+TWST.US,D,20241219,000000,44.61,45.18,43.15,43.62,969225,0
+TWST.US,D,20241220,000000,43.29,48,42.89,47.94,2278043,0
+TWST.US,D,20241223,000000,47.89,48.49,46.475,48.12,791473,0
+TWST.US,D,20241224,000000,48.19,49.21,47.7119,48.9,221995,0
+TWST.US,D,20241226,000000,48.34,49.3794,47.64,49.225,487329,0
+TWST.US,D,20241227,000000,48.59,48.77,46.42,48.165,600730,0
+TWST.US,D,20241230,000000,47.15,47.855,45.7621,47.23,457422,0
+TWST.US,D,20241231,000000,47.33,47.8,46.08,46.47,512799,0
+TWST.US,D,20250102,000000,47.25,47.25,44.59,45.31,622224,0
+TWST.US,D,20250103,000000,45.34,47.845,45.1,47.33,512193,0
+TWST.US,D,20250106,000000,47.36,49.35,47.36,48.51,683242,0
+TWST.US,D,20250107,000000,48.78,51.31,45.28,45.62,814582,0
+TWST.US,D,20250108,000000,45.2,45.795,43.48,45.12,660920,0
+TWST.US,D,20250110,000000,43.5,44.78,42.6723,43.6,807199,0
+TWST.US,D,20250113,000000,42.35,43.62,41.06,43.58,489464,0
+TWST.US,D,20250114,000000,44.26,45.97,42.28,42.75,916129,0
+TWST.US,D,20250115,000000,45,47.28,44.74,45.48,741351,0
+TWST.US,D,20250116,000000,45.46,46.28,44.35,45.87,670750,0
+TWST.US,D,20250117,000000,46.91,48.8,46.01,47.56,617067,0
+TWST.US,D,20250121,000000,48.33,51.36,48.2401,50.45,721561,0
+TWST.US,D,20250122,000000,50.51,53.9,50.45,52.34,769355,0
+TWST.US,D,20250123,000000,51.75,55.18,49.135,53.3,995618,0
+TWST.US,D,20250124,000000,53.25,55.3325,52.6,54.07,1007103,0
+TWST.US,D,20250127,000000,51.18,54.21,50.68,52.23,580065,0
+TWST.US,D,20250128,000000,52.51,52.91,51.01,51.86,410507,0
+TWST.US,D,20250129,000000,51.01,51.49,49.4,49.52,808454,0
+TWST.US,D,20250130,000000,50.25,52.9,50.25,51.14,714155,0
+TWST.US,D,20250131,000000,51.33,53.95,50.69,52.37,1128169,0
+TWST.US,D,20250203,000000,45.3,53.0075,45.3,52.75,1534482,0
+TWST.US,D,20250204,000000,53.39,54.39,49.43,52.02,826000,0
+TWST.US,D,20250205,000000,52.02,54.18,51.39,53.66,942529,0
+TWST.US,D,20250206,000000,54,54.74,52.85,53.7,1057059,0
+TWST.US,D,20250207,000000,53.71,54.26,51.04,52.3,883069,0
+TWST.US,D,20250210,000000,51.8,51.8,47.66,48.63,1601168,0
+TWST.US,D,20250211,000000,47.5,48.7,46.17,46.2,1012979,0
+TWST.US,D,20250212,000000,45.33,46.2125,43.925,45.37,1182910,0
+TWST.US,D,20250213,000000,46.1,47.18,44.81,46.87,824616,0
+TWST.US,D,20250214,000000,47.5,48.34,46.81,47.59,809219,0
+TWST.US,D,20250218,000000,49.4,51,46.24,46.7,1034060,0
+TWST.US,D,20250219,000000,46.7,48.42,45.9,47.98,927423,0
+TWST.US,D,20250220,000000,47.97,48.58,44.33,45.08,801874,0
+TWST.US,D,20250221,000000,45.91,46.37,40.9,41.31,1567846,0
+TWST.US,D,20250224,000000,41.67,42.33,40.6,41.11,1057086,0
+TWST.US,D,20250225,000000,41.19,41.76,39.0633,40.81,1161139,0
+TWST.US,D,20250226,000000,40.88,42.64,40.61,41.33,712066,0
+TWST.US,D,20250227,000000,41.58,42.23,38.48,38.56,854229,0
+TWST.US,D,20250228,000000,38.145,39.92,37.5975,38.82,969054,0
+TWST.US,D,20250303,000000,39.04,39.27,36.34,37.11,1707652,0
+TWST.US,D,20250304,000000,36,40.835,34.35,39.68,2703431,0
+TWST.US,D,20250305,000000,39.76,42.3,39.24,42.05,1351045,0
+TWST.US,D,20250306,000000,40.52,42.25,38.94,39.18,1166264,0
+TWST.US,D,20250307,000000,38.97,39.73,35.21,39.43,1257798,0
+TWST.US,D,20250310,000000,38.33,38.87,34.665,36.71,1733552,0
+TWST.US,D,20250311,000000,36.54,40.63,35.54,39.13,1776888,0
+TWST.US,D,20250312,000000,40.21,41.45,38.47,39.32,1121029,0
+TWST.US,D,20250313,000000,39.13,39.8,37.92,39.12,1013306,0
+TWST.US,D,20250314,000000,40.06,40.89,39.5,39.96,767296,0
+TWST.US,D,20250317,000000,39.81,42.64,39.26,42.34,862150,0
+TWST.US,D,20250318,000000,41.13,41.73,39.77,40.57,749860,0
+TWST.US,D,20250319,000000,41.04,43.28,40.3,41.7,963538,0
+TWST.US,D,20250320,000000,40.73,43.1,40.73,42.05,911513,0
+TWST.US,D,20250321,000000,41.86,43.57,40.5,42.89,1319967,0
+TWST.US,D,20250324,000000,43.66,45.25,43.445,44.94,725398,0
+TWST.US,D,20250325,000000,44.84,44.845,43.39,44.25,666505,0
+TWST.US,D,20250326,000000,44.14,44.94,41.25,41.88,810318,0
+TWST.US,D,20250327,000000,41.69,42.32,40.3,41.58,643769,0
+TWST.US,D,20250328,000000,41.08,41.44,39.76,40.36,559842,0
+TWST.US,D,20250331,000000,38.89,39.87,37.12,39.26,1265909,0
+TWST.US,D,20250401,000000,39.14,40.7956,37.44,38.94,1116092,0
+TWST.US,D,20250402,000000,38.38,40.38,37.57,38.21,1549007,0
+TWST.US,D,20250403,000000,34.765,38.2,34.765,37.5,1760698,0
+TWST.US,D,20250404,000000,35.81,37.53,33.68,36.19,2398408,0
+TWST.US,D,20250407,000000,33.55,40.42,33.16,36.99,2150266,0
+TWST.US,D,20250408,000000,38.67,39.69,34.38,35.18,1309122,0
+TWST.US,D,20250409,000000,34.17,41.27,34.17,40.27,2589134,0
+TWST.US,D,20250410,000000,37.84,38.2675,34.91,36.63,1683843,0
+TWST.US,D,20250411,000000,36.79,39.4,36.0701,38.85,1136091,0
+TWST.US,D,20250414,000000,39.4,40.35,38.59,39.82,1768817,0
+TWST.US,D,20250415,000000,39.95,40.85,38.6,39.5,828999,0
+TWST.US,D,20250416,000000,39.05,39.67,37.46,38.45,1317225,0
+TWST.US,D,20250417,000000,38.37,38.37,36.58,36.8,747300,0
+TWST.US,D,20250421,000000,36,36.54,33.71,34.56,1390365,0
+TWST.US,D,20250422,000000,35.54,37.35,35.17,36.94,813965,0
+TWST.US,D,20250423,000000,39.4,40.68,37.57,37.62,1123667,0
+TWST.US,D,20250424,000000,37.67,40.28,37.235,40.17,736400,0
+TWST.US,D,20250425,000000,39.72,40.59,39.06,40.11,634909,0
+TWST.US,D,20250428,000000,40.27,41.17,38.6884,39.9,798850,0
+TWST.US,D,20250429,000000,40.1,40.36,38.64,39.68,942892,0
+TWST.US,D,20250430,000000,38.44,38.7664,37.44,38.32,922873,0
+TWST.US,D,20250501,000000,38.565,38.82,36.83,37.71,1178352,0
+TWST.US,D,20250502,000000,38.45,40.45,38.45,39.24,1459508,0
+TWST.US,D,20250505,000000,42.07,42.07,35.25,35.93,2073189,0
+TWST.US,D,20250506,000000,35.31,35.67,32.625,32.75,1968737,0
+TWST.US,D,20250507,000000,33.04,33.1399,31.56,32.78,1189095,0
+TWST.US,D,20250508,000000,32.74,33.68,31.835,32.61,1051738,0
+TWST.US,D,20250509,000000,32.5,33.59,30.72,30.82,1158666,0
+TWST.US,D,20250512,000000,31.75,33.46,31.75,32.95,1110693,0
+TWST.US,D,20250513,000000,33.1,33.519,31.74,32.29,1158408,0
+TWST.US,D,20250514,000000,32.44,32.63,29.445,29.52,1544752,0
+TWST.US,D,20250515,000000,29.59,30.35,28.46,30.1,1126102,0
+TWST.US,D,20250516,000000,30.49,31.025,29.67,30.93,1290829,0
+TWST.US,D,20250519,000000,30.27,30.855,29.61,30.39,1131965,0
+TWST.US,D,20250520,000000,30.4,31.07,29.59,30.91,984938,0
+TWST.US,D,20250521,000000,30.38,30.8,28.37,28.47,1137757,0
+TWST.US,D,20250522,000000,28.35,28.67,27.8,28.16,1320739,0
+TWST.US,D,20250523,000000,27.4,28.44,27.12,28.26,781965,0
+TWST.US,D,20250527,000000,29.06,29.52,28.32,29.41,1289697,0
+TWST.US,D,20250528,000000,29.32,29.5,28.1,28.33,1143179,0
+TWST.US,D,20250529,000000,28.57,28.955,27.77,28.89,1192357,0
+TWST.US,D,20250530,000000,28.61,30.32,27.78,29.3,1250167,0
+TWST.US,D,20250602,000000,29.39,31.77,29.31,31.065,1909450,0
+TWST.US,D,20250603,000000,31.12,32.25,30.02,30.88,1437319,0
+TWST.US,D,20250604,000000,30.91,31.8,29.91,30.44,1019994,0
+TWST.US,D,20250605,000000,30.36,30.955,29.43,30.33,870290,0
+TWST.US,D,20250606,000000,31.39,32.84,30.91,31.57,1478507,0
+TWST.US,D,20250609,000000,32.24,33.81,31.26,33.36,1535749,0
+TWST.US,D,20250610,000000,33.72,35.11,33.23,34.45,1273991,0
+TWST.US,D,20250611,000000,34.86,36.14,34.73,35.15,1321707,0
+TWST.US,D,20250612,000000,34.68,34.8156,33.54,33.63,924020,0
+TWST.US,D,20250613,000000,32.53,33.96,32.09,33.52,737691,0
+TWST.US,D,20250616,000000,33.74,35.155,32.78,35.04,922829,0
+TWST.US,D,20250617,000000,34.4,34.99,33.7,33.92,731213,0
+TWST.US,D,20250618,000000,33.66,36.39,33.41,35.89,1072687,0
+TWST.US,D,20250620,000000,36.3,36.35,34.51,34.64,1488407,0
+TWST.US,D,20250623,000000,34.19,35.84,33.94,35.33,925963,0
+TWST.US,D,20250624,000000,35.83,36.34,35.335,35.85,741258,0
+TWST.US,D,20250625,000000,35.51,37.715,34.85,36.99,1472453,0
+TWST.US,D,20250626,000000,36.64,37.48,36.08,36.94,801684,0
+TWST.US,D,20250627,000000,37.07,37.14,35.13,35.93,1563161,0
+TWST.US,D,20250630,000000,36.33,37.21,36.275,36.79,753272,0
+TWST.US,D,20250701,000000,36.32,37.97,35.875,36.75,681274,0
+TWST.US,D,20250702,000000,36.39,38.86,35.92,37.68,1162362,0
+TWST.US,D,20250703,000000,37.75,38.2926,37.19,38.17,445333,0
+TWST.US,D,20250707,000000,37.59,38.005,35.44,35.59,1061496,0
+TWST.US,D,20250708,000000,36.2,37.565,35.9,36.98,1002237,0
+TWST.US,D,20250709,000000,37.62,39.28,37.3,39.12,1078982,0
+TWST.US,D,20250710,000000,39.2,39.37,38.3,38.47,886982,0
+TWST.US,D,20250711,000000,37.56,38.265,37.25,38.03,679146,0
+TWST.US,D,20250714,000000,37.52,38.5,37.265,37.8,1347757,0
+TWST.US,D,20250715,000000,38.38,38.6,35.91,36.37,757861,0
+TWST.US,D,20250716,000000,36.64,37.27,35.75,36.69,714539,0
+TWST.US,D,20250717,000000,36.74,37.22,35.57,35.85,658478,0
+TWST.US,D,20250718,000000,36.38,36.46,35,35.17,624172,0
+TWST.US,D,20250721,000000,35.69,36.015,34.16,34.77,1026764,0
+TWST.US,D,20250722,000000,35.09,36.12,35.09,35.83,685584,0
+TWST.US,D,20250723,000000,36.38,36.95,35.15,36.03,1097228,0
+TWST.US,D,20250724,000000,35.49,35.99,34.96,35.08,1008399,0
+TWST.US,D,20250725,000000,35.62,36.07,34.45,35.99,871932,0
+TWST.US,D,20250728,000000,36.21,37.12,35.16,36.53,1017090,0
+TWST.US,D,20250729,000000,36.74,36.76,34.25,34.69,884156,0
+TWST.US,D,20250730,000000,34.89,35.9,34.51,34.73,1259078,0
+TWST.US,D,20250731,000000,34.26,34.93,33.44,33.57,1164833,0
+TWST.US,D,20250801,000000,32.5,33.985,32.3801,33.68,1382860,0
+TWST.US,D,20250804,000000,30.07,30.4394,27.5201,30.21,4900478,0
+TWST.US,D,20250805,000000,31.01,31.195,27.5,27.52,2466076,0
+TWST.US,D,20250806,000000,27.72,27.72,25.63,25.9,3235712,0
+TWST.US,D,20250807,000000,26,26.5,24.28,25,1943331,0
+TWST.US,D,20250808,000000,25.4,25.95,24.8779,25.64,1969175,0
+TWST.US,D,20250811,000000,25.74,27.69,25.5,27.63,2548599,0
+TWST.US,D,20250812,000000,27.91,28.36,27.3,27.45,2202571,0
+TWST.US,D,20250813,000000,27.96,29.58,27.82,28.65,3860012,0
+TWST.US,D,20250814,000000,28.885,29.71,28.1,28.84,3102614,0
+TWST.US,D,20250815,000000,29.27,29.27,28.01,28.12,1751828,0
+TWST.US,D,20250818,000000,28.04,28.4012,27.83,28.02,1195785,0
+TWST.US,D,20250819,000000,28.06,28.06,27.04,27.58,1445275,0
+TWST.US,D,20250820,000000,27.51,27.535,25.8804,26.45,1404242,0
+TWST.US,D,20250821,000000,26.12,27.16,25.725,26.47,916498,0
+TWST.US,D,20250822,000000,26.55,28.78,26.47,28.59,1089861,0
+TWST.US,D,20250825,000000,28.54,28.7,27.305,27.39,1000634,0
+TWST.US,D,20250826,000000,27.5,27.95,27.2459,27.72,736065,0
+TWST.US,D,20250827,000000,27.55,27.885,27.06,27.19,621816,0
+TWST.US,D,20250828,000000,27.31,27.495,26.3,26.59,1540023,0
+TWST.US,D,20250829,000000,26.58,27.07,26.22,26.97,1199842,0
+TWST.US,D,20250902,000000,26.84,27.29,25.48,26.24,1528494,0
+TWST.US,D,20250903,000000,26.44,27.02,25.86,26,1284485,0
+TWST.US,D,20250904,000000,25.91,25.91,24.965,25.63,1352517,0
+TWST.US,D,20250905,000000,25.9,26.6966,25.34,25.76,1266159,0
+TWST.US,D,20250908,000000,25.9,26.42,25.13,26.25,2250408,0
+TWST.US,D,20250909,000000,26.35,26.52,24.34,25.09,1712384,0
+TWST.US,D,20250910,000000,25.4,25.4,24.07,24.16,1999284,0
+TWST.US,D,20250911,000000,24.29,25.955,24.18,25.61,1965675,0
+TWST.US,D,20250912,000000,25.35,25.56,24.91,25.31,1503445,0
+TWST.US,D,20250915,000000,25.55,25.79,25.045,25.72,1636277,0
+TWST.US,D,20250916,000000,25.74,27.23,25.13,27.08,2313201,0
+TWST.US,D,20250917,000000,27.3,28.24,26.475,26.97,1720684,0
+TWST.US,D,20250918,000000,27.62,28.46,27.58,27.95,1632130,0
+TWST.US,D,20250919,000000,28.08,28.58,27.73,27.89,2856965,0
+TWST.US,D,20250922,000000,27.75,28.59,27.215,27.81,1338260,0
+TWST.US,D,20250923,000000,27.87,28.72,27.6,27.64,1247977,0
+TWST.US,D,20250924,000000,27.74,28.15,26.72,27.02,1294598,0
+TWST.US,D,20250925,000000,26.58,27.28,26.2,26.75,1430958,0
+TWST.US,D,20250926,000000,26.93,27.01,26.34,26.91,1247040,0
+TWST.US,D,20250929,000000,27.04,27.515,26.66,27,1260703,0
+TWST.US,D,20250930,000000,27.2,28.33,26.81,28.14,1448625,0
+TWST.US,D,20251001,000000,28.16,29.88,28.1,29.26,1950807,0
+TWST.US,D,20251002,000000,29.44,31.28,28.89,30.68,2108597,0
+TWST.US,D,20251003,000000,31.04,33.12,30.69,31.07,1965846,0
+TWST.US,D,20251006,000000,31.57,32.985,30.8611,31.85,2389918,0
+TWST.US,D,20251007,000000,32.14,33.505,31.03,31.12,2942903,0
+TWST.US,D,20251008,000000,31.2,33.99,30.65,32.79,2439943,0
+TWST.US,D,20251009,000000,32.75,33.52,31.82,31.89,1513287,0
+TWST.US,D,20251010,000000,33.32,33.86,29.99,31.19,2521225,0
+TWST.US,D,20251013,000000,31.1,31.6199,29.4,30.14,1617611,0
+TWST.US,D,20251014,000000,29.54,31.4,29,30.55,1350064,0
+TWST.US,D,20251015,000000,31.19,32.525,30.96,32.04,1719898,0
+TWST.US,D,20251016,000000,32.42,32.9999,30.55,30.75,1922283,0
+TWST.US,D,20251017,000000,30.03,31.02,28.12,28.16,2177016,0
+TWST.US,D,20251020,000000,28.84,33.17,28.67,32.74,2960820,0
+TWST.US,D,20251021,000000,32.83,34.115,31.96,33.39,2116931,0
+TWST.US,D,20251022,000000,32.77,33.225,30.68,31.06,2251760,0
+TWST.US,D,20251023,000000,31,31.95,30.34,31.83,1223883,0
+TWST.US,D,20251024,000000,32.84,34.18,32.0001,34.11,1605977,0
+TWST.US,D,20251027,000000,34.75,35.13,33.22,34.18,1421958,0
+TWST.US,D,20251028,000000,34.09,34.44,33.28,33.57,867484,0
+TWST.US,D,20251029,000000,33.22,34,31.94,32.21,1215962,0
+TWST.US,D,20251030,000000,31.99,32.75,30.915,31.17,1105912,0
+TWST.US,D,20251031,000000,31.21,34.08,31.01,32.89,1161651,0
+TWST.US,D,20251103,000000,32.87,33.3,30.97,31.57,1227392,0
+TWST.US,D,20251104,000000,31,31.4,29.715,30.06,1917740,0
+TWST.US,D,20251105,000000,30,31.75,29.07,31.52,1393746,0
+TWST.US,D,20251106,000000,30.9,31.29,29.43,30.63,1306658,0
+TWST.US,D,20251107,000000,30.01,30.33,28.72,30.27,1205658,0
+TWST.US,D,20251110,000000,31.11,32.05,30.79,30.96,1305523,0
+TWST.US,D,20251111,000000,30.9,31.89,30.44,31.32,1495363,0
+TWST.US,D,20251112,000000,31.12,32.08,30.75,31.87,1535848,0
+TWST.US,D,20251113,000000,31.42,31.93,29.54,29.9,1652589,0
+TWST.US,D,20251114,000000,26.32,27.25,23.3,26.87,5759225,0
+TWST.US,D,20251117,000000,26.74,27.37,25.5,26.46,3592498,0
+TWST.US,D,20251118,000000,26.03,26.75,24.405,26,2695544,0
+TWST.US,D,20251119,000000,26.03,26.18,25.225,25.45,1492632,0
+TWST.US,D,20251120,000000,26.17,28.2,25.89,26.07,2109936,0
+TWST.US,D,20251121,000000,25.9,29.46,25.67,28.56,2609740,0
+TWST.US,D,20251124,000000,28.83,29.56,28.27,29.33,1655389,0
+TWST.US,D,20251125,000000,29.325,31.48,28.88,31.11,1514207,0
+TWST.US,D,20251126,000000,31,31.785,30.5825,31.7,1068265,0
+TWST.US,D,20251128,000000,31.8,32.1,31.22,32.01,497090,0
+TWST.US,D,20251201,000000,31.26,31.4575,29.74,29.86,1589590,0
+TWST.US,D,20251202,000000,29.91,30.06,28.9004,29.7,1147453,0
+TWST.US,D,20251203,000000,30.02,31.88,29.6,31.17,1364179,0
+TWST.US,D,20251204,000000,31.15,33.21,30.4218,32.81,1186515,0
+TWST.US,D,20251205,000000,32.63,32.8,31.845,32.3,1007547,0
+TWST.US,D,20251208,000000,33.2,33.24,31.39,32.22,1875105,0
+TWST.US,D,20251209,000000,32.16,32.5758,31.19,31.58,900473,0
+TWST.US,D,20251210,000000,31.67,33.165,31.235,32.78,1316321,0
+TWST.US,D,20251211,000000,32.52,33.31,31.65,32.12,931482,0
+TWST.US,D,20251212,000000,32.12,32.735,30.715,30.93,1002729,0
+TWST.US,D,20251215,000000,31.78,31.78,30.47,31.07,878077,0
+TWST.US,D,20251216,000000,30.99,31.49,30.21,31.13,1450707,0
+TWST.US,D,20251217,000000,31.05,33.42,30.61,32.13,1734982,0
+TWST.US,D,20251218,000000,32.92,33.75,31.575,31.92,1454116,0
+TWST.US,D,20251219,000000,32.07,33.1,31.73,32.51,1541777,0
+TWST.US,D,20251222,000000,32.82,35.39,32.7,35.06,1348783,0
+TWST.US,D,20251223,000000,34.53,34.9,33.285,33.84,804731,0
+TWST.US,D,20251224,000000,33.81,34.105,32.93,33.58,366759,0
+TWST.US,D,20251226,000000,33.58,33.58,32.5,33.05,681028,0
+TWST.US,D,20251229,000000,32.74,33.12,32.1,32.85,1027554,0
+TWST.US,D,20251230,000000,32.66,32.71,31.8831,32.15,950600,0
+TWST.US,D,20251231,000000,32.05,32.1,31,31.72,859489,0
+TWST.US,D,20260102,000000,31.73,32.95,31.43,32.39,921281,0
+TWST.US,D,20260105,000000,32.65,35.18,32.53,34.34,1346345,0
+TWST.US,D,20260106,000000,34.57,37.47,34.5,36.87,2016899,0
+TWST.US,D,20260107,000000,37.26,37.73,36.505,36.55,1487994,0
+TWST.US,D,20260108,000000,36.19,36.3999,34.55,34.74,1593225,0
+TWST.US,D,20260109,000000,35.21,35.805,34.86,35.32,863692,0
+TWST.US,D,20260112,000000,36.56,39.8,36.03,38.04,1643778,0
+TWST.US,D,20260113,000000,38.63,41.34,38.1051,40.22,1985280,0
+TWST.US,D,20260114,000000,39.97,40.895,38.65,40.03,1185630,0
+TWST.US,D,20260115,000000,40.51,41.77,39.8508,41.27,992634,0
+TWST.US,D,20260116,000000,41.77,42.6,40.2,41.41,1352769,0
+TWST.US,D,20260120,000000,39.14,42.5,39.13,41.65,1419360,0
+TWST.US,D,20260121,000000,41.81,44.1475,41.295,43.65,1261572,0
+TWST.US,D,20260122,000000,44.16,45.755,43.7691,45.15,1416957,0
+TWST.US,D,20260123,000000,44.89,45.5,42.75,42.94,1126010,0
+TWST.US,D,20260126,000000,42.68,43.26,41.8089,42.46,1299877,0
+TWST.US,D,20260127,000000,42.4,43.335,41.78,42.6,866774,0
+TWST.US,D,20260128,000000,42.59,43.18,40.6975,42.01,995415,0
+TWST.US,D,20260129,000000,41.62,41.9199,40.4,41.58,945086,0
+TWST.US,D,20260130,000000,41.29,41.785,39.66,41.07,1585511,0
+TWST.US,D,20260202,000000,43.455,47.74,42.64,46.81,2723370,0
+TWST.US,D,20260203,000000,46.62,48.21,45,46.32,2268337,0
+TWST.US,D,20260204,000000,46.89,48.73,44.91,48.12,2195270,0
+TWST.US,D,20260205,000000,47.13,48.13,45.7945,47.1,2164138,0
+TWST.US,D,20260206,000000,48.72,49.72,47,49.24,2066008,0
+TWST.US,D,20260209,000000,48.31,48.45,46.17,47.47,1071293,0
+TWST.US,D,20260210,000000,47.44,49.8,47,49.06,1023917,0
+TWST.US,D,20260211,000000,49.93,49.94,47.9,49.64,1570509,0
+TWST.US,D,20260212,000000,49.83,50.65,46.96,47.66,1967671,0
+TWST.US,D,20260213,000000,47.62,50.17,47.62,49.11,1063800,0
+TWST.US,D,20260217,000000,48.88,53.42,48.64,52.88,2204083,0
+TWST.US,D,20260218,000000,52.77,57.88,52.77,54.92,2534017,0
diff --git a/daily/us/nasdaq stocks/3/txn.us.txt b/daily/us/nasdaq stocks/3/txn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60047d2bbb9d7055c63e5a1f47ec445f82a91d6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/txn.us.txt	
@@ -0,0 +1,11118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXN.US,D,19811231,000000,0.952088,0.966872,0.944795,0.944795,982095.95669462,0
+TXN.US,D,19820104,000000,0.952088,0.952088,0.944795,0.952088,1782092.3505807,0
+TXN.US,D,19820105,000000,0.937403,0.952088,0.922619,0.922619,5164141.9775047,0
+TXN.US,D,19820106,000000,0.907835,0.922619,0.892657,0.900245,5788522.1808602,0
+TXN.US,D,19820107,000000,0.892657,0.900245,0.885658,0.892657,4578786.8051242,0
+TXN.US,D,19820108,000000,0.900245,0.907835,0.892657,0.900245,2412969.1161735,0
+TXN.US,D,19820111,000000,0.885658,0.900245,0.878069,0.892657,4929997.8793279,0
+TXN.US,D,19820112,000000,0.870678,0.878069,0.856288,0.856288,8715310.2181097,0
+TXN.US,D,19820113,000000,0.841405,0.856288,0.826719,0.833816,6881188.5513447,0
+TXN.US,D,19820114,000000,0.841405,0.856288,0.833816,0.8486,1912164.6264294,0
+TXN.US,D,19820115,000000,0.863286,0.878069,0.8486,0.878069,5281215.0412053,0
+TXN.US,D,19820118,000000,0.878069,0.885658,0.863286,0.885658,3251981.4095244,0
+TXN.US,D,19820119,000000,0.885658,0.885658,0.878069,0.885658,4929997.8793279,0
+TXN.US,D,19820120,000000,0.885658,0.885658,0.878069,0.885658,3349540.435819,0
+TXN.US,D,19820121,000000,0.892657,0.900245,0.885658,0.892657,3895871.5918367,0
+TXN.US,D,19820122,000000,0.892657,0.900245,0.885658,0.885658,6120230.3783928,0
+TXN.US,D,19820125,000000,0.885658,0.892657,0.878069,0.892657,3583686.5632203,0
+TXN.US,D,19820126,000000,0.907835,0.914931,0.900245,0.914931,11817697.197481,0
+TXN.US,D,19820127,000000,0.922619,0.937403,0.914931,0.929912,12006313.614772,0
+TXN.US,D,19820128,000000,0.952088,0.966872,0.929912,0.959382,11596558.399126,0
+TXN.US,D,19820129,000000,0.952088,0.959382,0.944795,0.959382,6360877.1264803,0
+TXN.US,D,19820201,000000,0.937403,0.944795,0.929912,0.929912,4513749.1452815,0
+TXN.US,D,19820202,000000,0.937403,0.944795,0.929912,0.937403,5814539.8827891,0
+TXN.US,D,19820203,000000,0.944795,0.952088,0.937403,0.944795,4669847.2399572,0
+TXN.US,D,19820204,000000,0.937403,0.944795,0.922619,0.937403,7199888.4052189,0
+TXN.US,D,19820205,000000,0.952088,0.959382,0.944795,0.952088,8871406.2835608,0
+TXN.US,D,19820208,000000,0.944795,0.952088,0.937403,0.944795,7316953.3520215,0
+TXN.US,D,19820209,000000,0.929912,0.937403,0.929912,0.929912,3986928.9828329,0
+TXN.US,D,19820210,000000,0.937403,0.944795,0.929912,0.944795,4045459.9343158,0
+TXN.US,D,19820211,000000,0.944795,0.944795,0.937403,0.944795,3947909.0249191,0
+TXN.US,D,19820212,000000,0.944795,0.944795,0.937403,0.937403,2588580.2336427,0
+TXN.US,D,19820216,000000,0.929912,0.937403,0.922619,0.937403,4715373.9062307,0
+TXN.US,D,19820217,000000,0.937403,0.944795,0.929912,0.929912,5495846.1165883,0
+TXN.US,D,19820218,000000,0.944795,0.944795,0.937403,0.944795,6868183.251523,0
+TXN.US,D,19820219,000000,0.937403,0.944795,0.922619,0.929912,2959308.3890892,0
+TXN.US,D,19820222,000000,0.929912,0.944795,0.914931,0.914931,4507247.5099829,0
+TXN.US,D,19820223,000000,0.914931,0.929912,0.907835,0.922619,3941398.2581104,0
+TXN.US,D,19820224,000000,0.937403,0.959382,0.922619,0.952088,8442144.1327947,0
+TXN.US,D,19820225,000000,0.966872,0.981557,0.944795,0.966872,9242130.3805583,0
+TXN.US,D,19820226,000000,0.966872,0.974166,0.966872,0.966872,3856846.5608617,0
+TXN.US,D,19820301,000000,0.988949,1.00384,0.966872,0.996534,7895805.8744913,0
+TXN.US,D,19820302,000000,1.00384,1.01083,0.988949,0.988949,7284437.0586308,0
+TXN.US,D,19820303,000000,0.974166,0.988949,0.959382,0.974166,7791746.2275103,0
+TXN.US,D,19820304,000000,0.959382,0.974166,0.937403,0.944795,7238906.3339083,0
+TXN.US,D,19820305,000000,0.944795,0.952088,0.937403,0.944795,5359263.0739309,0
+TXN.US,D,19820308,000000,0.922619,0.952088,0.900245,0.900245,4676350.9044802,0
+TXN.US,D,19820309,000000,0.914931,0.937403,0.885658,0.929912,9027498.2905629,0
+TXN.US,D,19820310,000000,0.922619,0.929912,0.914931,0.922619,4838948.6052298,0
+TXN.US,D,19820311,000000,0.914931,0.922619,0.900245,0.900245,2614593.8771227,0
+TXN.US,D,19820312,000000,0.878069,0.900245,0.856288,0.878069,10204716.358296,0
+TXN.US,D,19820315,000000,0.892657,0.907835,0.878069,0.900245,3089383.7087746,0
+TXN.US,D,19820316,000000,0.907835,0.914931,0.900245,0.907835,7199888.4052189,0
+TXN.US,D,19820317,000000,0.900245,0.907835,0.892657,0.907835,11674610.490301,0
+TXN.US,D,19820318,000000,0.914931,0.922619,0.907835,0.922619,2907266.8975578,0
+TXN.US,D,19820319,000000,0.929912,0.944795,0.922619,0.937403,6985258.3444482,0
+TXN.US,D,19820322,000000,0.959382,0.974166,0.944795,0.974166,9007986.2823816,0
+TXN.US,D,19820323,000000,0.966872,0.974166,0.952088,0.959382,9443752.0976707,0
+TXN.US,D,19820324,000000,0.944795,0.959382,0.937403,0.944795,10842098.817637,0
+TXN.US,D,19820325,000000,0.929912,0.944795,0.922619,0.929912,5203169.0377042,0
+TXN.US,D,19820326,000000,0.922619,0.922619,0.914931,0.922619,2295898.0816974,0
+TXN.US,D,19820329,000000,0.929912,0.937403,0.922619,0.937403,3726769.2119518,0
+TXN.US,D,19820330,000000,0.937403,0.944795,0.937403,0.937403,4890975.8921897,0
+TXN.US,D,19820331,000000,0.937403,0.937403,0.929912,0.929912,3681242.5456781,0
+TXN.US,D,19820401,000000,0.937403,0.937403,0.929912,0.937403,4422693.7835098,0
+TXN.US,D,19820402,000000,0.944795,0.952088,0.944795,0.944795,7609636.5185792,0
+TXN.US,D,19820405,000000,0.944795,0.952088,0.937403,0.952088,5749501.2083342,0
+TXN.US,D,19820406,000000,0.966872,0.981557,0.952088,0.974166,7310455.775172,0
+TXN.US,D,19820407,000000,0.974166,0.981557,0.966872,0.974166,8116940.6143973,0
+TXN.US,D,19820408,000000,0.996534,1.00384,0.981557,0.996534,6738105.9026131,0
+TXN.US,D,19820412,000000,0.996534,0.996534,0.988949,0.996534,2113787.3581541,0
+TXN.US,D,19820413,000000,0.996534,1.00384,0.981557,1.00384,6861680.6016122,0
+TXN.US,D,19820414,000000,0.996534,0.996534,0.988949,0.996534,3915385.6292426,0
+TXN.US,D,19820415,000000,1.01083,1.02551,0.988949,1.02551,10770560.537107,0
+TXN.US,D,19820416,000000,1.02551,1.04039,1.01872,1.0334,10146180.333752,0
+TXN.US,D,19820419,000000,1.04039,1.06287,1.02551,1.05528,9964064.5371472,0
+TXN.US,D,19820420,000000,1.04838,1.05528,1.04039,1.04838,8858391.852229,0
+TXN.US,D,19820421,000000,1.04838,1.05528,1.04838,1.04838,4539763.8033736,0
+TXN.US,D,19820422,000000,1.05528,1.06287,1.04838,1.06287,7583622.8750993,0
+TXN.US,D,19820423,000000,1.07766,1.09204,1.06287,1.09204,21085845.279968,0
+TXN.US,D,19820426,000000,1.09963,1.10692,1.08495,1.09963,4617810.821487,0
+TXN.US,D,19820427,000000,1.08495,1.09963,1.06987,1.06987,15349348.356843,0
+TXN.US,D,19820428,000000,1.06987,1.07766,1.06287,1.06987,9300665.3904902,0
+TXN.US,D,19820429,000000,1.06987,1.06987,1.06287,1.06287,9580337.1695527,0
+TXN.US,D,19820430,000000,1.06987,1.07766,1.06287,1.07766,8390110.7581613,0
+TXN.US,D,19820503,000000,1.07766,1.07766,1.06987,1.07766,3908879.9354951,0
+TXN.US,D,19820504,000000,1.07766,1.08495,1.07766,1.07766,3577178.8402482,0
+TXN.US,D,19820505,000000,1.06987,1.07766,1.05528,1.06287,8637261.1707719,0
+TXN.US,D,19820506,000000,1.05528,1.06987,1.04039,1.04039,9912035.2209629,0
+TXN.US,D,19820507,000000,1.04039,1.04039,1.0334,1.04039,4149530.7420316,0
+TXN.US,D,19820510,000000,1.04039,1.04838,1.04039,1.04838,15037157.240554,0
+TXN.US,D,19820511,000000,1.05528,1.06287,1.04039,1.05528,2523538.5153511,0
+TXN.US,D,19820512,000000,1.05528,1.06287,1.04838,1.05528,2861743.275121,0
+TXN.US,D,19820513,000000,1.05528,1.05528,1.04838,1.05528,2159315.0390399,0
+TXN.US,D,19820514,000000,1.06987,1.08495,1.04838,1.07766,6490951.4315536,0
+TXN.US,D,19820517,000000,1.06987,1.07766,1.06287,1.06287,2445491.4972377,0
+TXN.US,D,19820518,000000,1.04838,1.06287,1.0334,1.04039,6308841.7226225,0
+TXN.US,D,19820519,000000,1.01872,1.04039,1.00384,1.00384,8923434.5851329,0
+TXN.US,D,19820520,000000,1.00384,1.00384,0.996534,1.00384,7967355.3157551,0
+TXN.US,D,19820521,000000,1.01083,1.01872,1.01083,1.01872,5593408.1867198,0
+TXN.US,D,19820524,000000,1.02551,1.0334,1.01872,1.02551,4064974.9863339,0
+TXN.US,D,19820525,000000,1.0334,1.04039,1.01872,1.01872,6302340.087324,0
+TXN.US,D,19820526,000000,1.00384,1.01083,0.996534,1.00384,13801409.23595,0
+TXN.US,D,19820527,000000,0.996534,0.996534,0.988949,0.996534,6185264.9943988,0
+TXN.US,D,19820528,000000,0.996534,1.00384,0.981557,0.988949,3225962.6929832,0
+TXN.US,D,19820601,000000,0.988949,0.988949,0.981557,0.988949,2848734.9314626,0
+TXN.US,D,19820602,000000,0.996534,1.00384,0.988949,1.00384,5391786.4696074,0
+TXN.US,D,19820603,000000,0.996534,1.01083,0.988949,0.996534,2692643.9390727,0
+TXN.US,D,19820604,000000,0.959382,0.966872,0.944795,0.944795,11564044.13496,0
+TXN.US,D,19820607,000000,0.944795,0.959382,0.937403,0.944795,5365768.7676784,0
+TXN.US,D,19820608,000000,0.937403,0.952088,0.922619,0.929912,5287719.7203406,0
+TXN.US,D,19820609,000000,0.922619,0.929912,0.907835,0.914931,11661605.19048,0
+TXN.US,D,19820610,000000,0.929912,0.944795,0.922619,0.944795,6978749.6068639,0
+TXN.US,D,19820611,000000,0.966872,0.974166,0.959382,0.974166,14627410.141805,0
+TXN.US,D,19820614,000000,0.966872,0.974166,0.959382,0.966872,11277867.676763,0
+TXN.US,D,19820615,000000,0.966872,0.974166,0.959382,0.966872,8129953.0165047,0
+TXN.US,D,19820616,000000,0.981557,0.988949,0.974166,0.974166,7889304.2391927,0
+TXN.US,D,19820617,000000,0.974166,0.974166,0.966872,0.966872,5586903.5075845,0
+TXN.US,D,19820618,000000,0.966872,0.966872,0.959382,0.959382,5021054.2557119,0
+TXN.US,D,19820621,000000,0.974166,0.988949,0.966872,0.981557,4910495.0026568,0
+TXN.US,D,19820622,000000,0.988949,1.00384,0.981557,1.00384,8812868.2297922,0
+TXN.US,D,19820623,000000,1.02551,1.04838,1.00384,1.04039,12390051.128489,0
+TXN.US,D,19820624,000000,1.0334,1.04039,1.01872,1.01872,16337950.007286,0
+TXN.US,D,19820625,000000,1.01872,1.02551,1.01083,1.01872,702427.22146885,0
+TXN.US,D,19820628,000000,1.02551,1.0334,1.01872,1.02551,2640609.5498272,0
+TXN.US,D,19820629,000000,1.04039,1.04039,1.0334,1.04039,7115338.7371948,0
+TXN.US,D,19820630,000000,1.04039,1.04838,1.0334,1.0334,9196602.6996724,0
+TXN.US,D,19820701,000000,1.0334,1.04039,1.01872,1.02551,5339755.1241984,0
+TXN.US,D,19820702,000000,1.01083,1.01872,1.00384,1.01083,5495846.1165883,0
+TXN.US,D,19820706,000000,1.01083,1.01872,1.00384,1.01872,5255203.4269499,0
+TXN.US,D,19820707,000000,1.02551,1.0334,1.01872,1.02551,3908879.9354951,0
+TXN.US,D,19820708,000000,1.01872,1.0334,1.01083,1.0334,8474661.4407977,0
+TXN.US,D,19820709,000000,1.04039,1.06287,1.02551,1.05528,12207937.361109,0
+TXN.US,D,19820712,000000,1.06287,1.07766,1.05528,1.07766,5925106.23813,0
+TXN.US,D,19820713,000000,1.06987,1.07766,1.06287,1.06287,8890917.2771299,0
+TXN.US,D,19820714,000000,1.05528,1.07766,1.05528,1.07766,5925106.23813,0
+TXN.US,D,19820715,000000,1.08495,1.09963,1.07766,1.09204,10425849.068977,0
+TXN.US,D,19820716,000000,1.09963,1.10692,1.08495,1.09963,10777066.230855,0
+TXN.US,D,19820719,000000,1.10692,1.11441,1.09963,1.09963,11577053.493231,0
+TXN.US,D,19820720,000000,1.09963,1.10692,1.09204,1.10692,11264862.37694,0
+TXN.US,D,19820721,000000,1.10692,1.1293,1.10692,1.10692,14334733.062922,0
+TXN.US,D,19820722,000000,1.11441,1.1293,1.09963,1.11441,11583554.113917,0
+TXN.US,D,19820723,000000,1.12161,1.1293,1.11441,1.12161,5912099.9236961,0
+TXN.US,D,19820726,000000,1.11441,1.12161,1.10692,1.10692,5847065.3076902,0
+TXN.US,D,19820727,000000,1.09204,1.10692,1.07766,1.07766,4578786.8051242,0
+TXN.US,D,19820728,000000,1.06287,1.06987,1.06287,1.06287,7629143.4536993,0
+TXN.US,D,19820729,000000,1.06987,1.07766,1.05528,1.07766,6529978.4917531,0
+TXN.US,D,19820730,000000,1.06987,1.08495,1.05528,1.05528,3791807.8864067,0
+TXN.US,D,19820802,000000,1.06287,1.06987,1.05528,1.06987,2660120.5433963,0
+TXN.US,D,19820803,000000,1.04838,1.06987,1.0334,1.0334,3336532.0921607,0
+TXN.US,D,19820804,000000,1.01872,1.0334,0.996534,0.996534,5742998.5584234,0
+TXN.US,D,19820805,000000,0.988949,0.996534,0.981557,0.988949,7284437.0586308,0
+TXN.US,D,19820806,000000,0.988949,1.00384,0.974166,0.974166,8221006.3490519,0
+TXN.US,D,19820809,000000,0.981557,0.996534,0.959382,0.988949,4266600.7618954,0
+TXN.US,D,19820810,000000,0.988949,0.996534,0.981557,0.981557,3999938.3411035,0
+TXN.US,D,19820811,000000,0.974166,0.981557,0.966872,0.966872,8090929.0001419,0
+TXN.US,D,19820812,000000,0.966872,0.974166,0.959382,0.966872,3668233.1874076,0
+TXN.US,D,19820813,000000,0.974166,0.981557,0.959382,0.981557,2809708.8858753,0
+TXN.US,D,19820816,000000,0.988949,1.00384,0.974166,0.981557,7199888.4052189,0
+TXN.US,D,19820817,000000,0.996534,1.02551,0.966872,1.01872,10217725.716567,0
+TXN.US,D,19820818,000000,1.01872,1.04039,0.988949,0.996534,14250178.321836,0
+TXN.US,D,19820819,000000,0.981557,0.996534,0.966872,0.974166,8103933.2853512,0
+TXN.US,D,19820820,000000,1.00384,1.0334,0.974166,1.02551,12292488.043745,0
+TXN.US,D,19820823,000000,1.04838,1.07766,1.01872,1.06987,20149272.945711,0
+TXN.US,D,19820824,000000,1.05528,1.06987,1.04039,1.06287,18848485.25204,0
+TXN.US,D,19820825,000000,1.05528,1.07766,1.04039,1.06287,13801409.23595,0
+TXN.US,D,19820826,000000,1.07766,1.09963,1.05528,1.06987,15121708.937802,0
+TXN.US,D,19820827,000000,1.06287,1.06987,1.04838,1.06287,5255203.4269499,0
+TXN.US,D,19820830,000000,1.06287,1.06987,1.04838,1.06987,5411295.433952,0
+TXN.US,D,19820831,000000,1.08495,1.09963,1.06287,1.08495,6230794.7045092,0
+TXN.US,D,19820901,000000,1.10692,1.11441,1.09204,1.09963,10939663.931604,0
+TXN.US,D,19820902,000000,1.1293,1.15857,1.09963,1.15167,13320116.754387,0
+TXN.US,D,19820903,000000,1.18824,1.20322,1.17335,1.18824,19752526.073723,0
+TXN.US,D,19820907,000000,1.17335,1.18824,1.15857,1.17335,9014494.0053536,0
+TXN.US,D,19820908,000000,1.18824,1.20322,1.17335,1.18084,7167363.9949303,0
+TXN.US,D,19820909,000000,1.18084,1.18824,1.16616,1.17335,3739780.5994469,0
+TXN.US,D,19820910,000000,1.16616,1.17335,1.15857,1.17335,5619422.844812,0
+TXN.US,D,19820913,000000,1.18084,1.20322,1.16616,1.20322,9781954.8282161,0
+TXN.US,D,19820914,000000,1.21022,1.2179,1.20322,1.20322,8201494.3408704,0
+TXN.US,D,19820915,000000,1.19553,1.21022,1.18824,1.20322,5599912.8658551,0
+TXN.US,D,19820916,000000,1.21022,1.2179,1.19553,1.20322,10868118.548789,0
+TXN.US,D,19820917,000000,1.19553,1.21022,1.17335,1.17335,12142897.672042,0
+TXN.US,D,19820920,000000,1.16616,1.17335,1.15857,1.17335,7564108.8376933,0
+TXN.US,D,19820921,000000,1.18084,1.20322,1.15857,1.20322,8663271.770415,0
+TXN.US,D,19820922,000000,1.19553,1.2248,1.16616,1.16616,12981909.965392,0
+TXN.US,D,19820923,000000,1.15857,1.17335,1.15167,1.16616,11089258.361757,0
+TXN.US,D,19820924,000000,1.15857,1.15857,1.15167,1.15857,4689354.1750772,0
+TXN.US,D,19820927,000000,1.16616,1.17335,1.15167,1.17335,2510533.2155294,0
+TXN.US,D,19820928,000000,1.15167,1.17335,1.1293,1.1293,6569003.5227281,0
+TXN.US,D,19820929,000000,1.12161,1.1293,1.11441,1.12161,7264928.0942862,0
+TXN.US,D,19820930,000000,1.12161,1.1293,1.10692,1.11441,7551095.4209738,0
+TXN.US,D,19821001,000000,1.11441,1.12161,1.09963,1.12161,10178700.685591,0
+TXN.US,D,19821004,000000,1.10692,1.11441,1.10692,1.10692,3199954.1225645,0
+TXN.US,D,19821005,000000,1.12161,1.1293,1.11441,1.11441,8370597.7353676,0
+TXN.US,D,19821006,000000,1.15857,1.20322,1.11441,1.20322,9632371.5587983,0
+TXN.US,D,19821007,000000,1.19553,1.21022,1.18084,1.19553,16682661.475416,0
+TXN.US,D,19821008,000000,1.20322,1.2179,1.18824,1.2179,13118486.920377,0
+TXN.US,D,19821011,000000,1.26915,1.3139,1.2179,1.29153,19641965.806056,0
+TXN.US,D,19821012,000000,1.30622,1.33568,1.26915,1.29153,25664629.041256,0
+TXN.US,D,19821013,000000,1.30622,1.32849,1.28404,1.29882,15212763.284962,0
+TXN.US,D,19821014,000000,1.27684,1.29153,1.25467,1.26226,9359201.4150344,0
+TXN.US,D,19821015,000000,1.26226,1.27684,1.25467,1.26915,4715373.9062307,0
+TXN.US,D,19821018,000000,1.29882,1.3139,1.26226,1.3139,11303883.349466,0
+TXN.US,D,19821019,000000,1.3139,1.33568,1.29153,1.3139,9599849.1777341,0
+TXN.US,D,19821020,000000,1.3139,1.37284,1.29882,1.36525,9287659.0760564,0
+TXN.US,D,19821021,000000,1.38004,1.39482,1.35815,1.38773,8481166.119933,0
+TXN.US,D,19821022,000000,1.40221,1.43159,1.37284,1.41699,9079532.6798086,0
+TXN.US,D,19821025,000000,1.37284,1.39482,1.35815,1.35815,5294222.3702514,0
+TXN.US,D,19821026,000000,1.40221,1.44637,1.35815,1.44637,9196602.6996724,0
+TXN.US,D,19821027,000000,1.42428,1.44637,1.4095,1.4095,7095821.6559522,0
+TXN.US,D,19821028,000000,1.39482,1.42428,1.35815,1.38773,9313671.7049241,0
+TXN.US,D,19821029,000000,1.38004,1.39482,1.36525,1.38773,5788522.1808602,0
+TXN.US,D,19821101,000000,1.40221,1.42428,1.38004,1.42428,5944624.3339848,0
+TXN.US,D,19821102,000000,1.46125,1.47593,1.43918,1.45416,10367316.08827,0
+TXN.US,D,19821103,000000,1.48352,1.4982,1.46125,1.4982,8357592.4355461,0
+TXN.US,D,19821104,000000,1.49061,1.5055,1.47593,1.48352,8006379.3321178,0
+TXN.US,D,19821105,000000,1.47593,1.49061,1.46884,1.48352,8546205.8090002,0
+TXN.US,D,19821108,000000,1.47593,1.49061,1.46125,1.48352,8552710.4881355,0
+TXN.US,D,19821109,000000,1.5129,1.53517,1.48352,1.52758,9729925.5120318,0
+TXN.US,D,19821110,000000,1.54995,1.57203,1.52029,1.54226,8773845.2280416,0
+TXN.US,D,19821111,000000,1.54226,1.56483,1.5129,1.56483,7427521.7365868,0
+TXN.US,D,19821112,000000,1.58701,1.6016,1.57203,1.58701,9020998.6844889,0
+TXN.US,D,19821115,000000,1.55714,1.58701,1.52758,1.52758,15037157.240554,0
+TXN.US,D,19821116,000000,1.5055,1.52029,1.48352,1.4982,12838823.258212,0
+TXN.US,D,19821117,000000,1.52758,1.54226,1.5129,1.54226,9118557.7107836,0
+TXN.US,D,19821118,000000,1.57942,1.61628,1.54226,1.60879,15186749.641482,0
+TXN.US,D,19821119,000000,1.60879,1.62357,1.59381,1.59381,10965679.604309,0
+TXN.US,D,19821122,000000,1.57942,1.59381,1.57203,1.57203,11882738.915773,0
+TXN.US,D,19821123,000000,1.55714,1.57942,1.54226,1.54226,7687682.5220803,0
+TXN.US,D,19821124,000000,1.52758,1.54995,1.5129,1.52029,11043728.651647,0
+TXN.US,D,19821126,000000,1.52029,1.52758,1.5055,1.5129,3271494.432318,0
+TXN.US,D,19821129,000000,1.5129,1.52029,1.5055,1.5129,8266533.0153254,0
+TXN.US,D,19821130,000000,1.56483,1.62357,1.5129,1.62357,10185203.335503,0
+TXN.US,D,19821201,000000,1.62357,1.66064,1.59381,1.63806,7421020.1012883,0
+TXN.US,D,19821202,000000,1.66064,1.6902,1.63126,1.66064,9060017.6277904,0
+TXN.US,D,19821203,000000,1.67522,1.6902,1.66064,1.67522,8962458.6014957,0
+TXN.US,D,19821206,000000,1.71957,1.7861,1.64605,1.76363,14978626.289071,0
+TXN.US,D,19821207,000000,1.80118,1.82287,1.77841,1.81567,14074571.262816,0
+TXN.US,D,19821208,000000,1.77132,1.80808,1.74204,1.74875,28149148.613306,0
+TXN.US,D,19821209,000000,1.70489,1.72687,1.68281,1.68281,11765666.866685,0
+TXN.US,D,19821210,000000,1.65305,1.68281,1.61628,1.62357,8494174.4635913,0
+TXN.US,D,19821213,000000,1.63806,1.65305,1.63126,1.65305,4090989.6444262,0
+TXN.US,D,19821214,000000,1.63126,1.6974,1.56483,1.57203,16162344.97749,0
+TXN.US,D,19821215,000000,1.55714,1.57203,1.53517,1.54226,10425849.068977,0
+TXN.US,D,19821216,000000,1.57203,1.59381,1.54995,1.58701,8403121.1310441,0
+TXN.US,D,19821217,000000,1.62357,1.65305,1.59381,1.63806,7577116.1667394,0
+TXN.US,D,19821220,000000,1.6016,1.63806,1.57203,1.57203,7434028.4449467,0
+TXN.US,D,19821221,000000,1.57942,1.61628,1.54226,1.6016,11102259.60313,0
+TXN.US,D,19821222,000000,1.64605,1.66064,1.63126,1.65305,12038838.025061,0
+TXN.US,D,19821223,000000,1.66783,1.68281,1.65305,1.66783,4884476.2861156,0
+TXN.US,D,19821227,000000,1.66783,1.6902,1.65305,1.67522,4507247.5099829,0
+TXN.US,D,19821228,000000,1.67522,1.6974,1.66064,1.66064,10842098.817637,0
+TXN.US,D,19821229,000000,1.64605,1.66783,1.63126,1.63806,9742932.8410779,0
+TXN.US,D,19821230,000000,1.62357,1.64605,1.6016,1.6016,5925106.23813,0
+TXN.US,D,19821231,000000,1.60879,1.61628,1.6016,1.61628,3447095.4036647,0
+TXN.US,D,19830103,000000,1.6016,1.63806,1.56483,1.57203,12578660.443495,0
+TXN.US,D,19830104,000000,1.57203,1.59381,1.55714,1.59381,15050171.671885,0
+TXN.US,D,19830105,000000,1.56483,1.6016,1.52029,1.54995,18822461.462437,0
+TXN.US,D,19830106,000000,1.57942,1.60879,1.54995,1.6016,11037223.972512,0
+TXN.US,D,19830107,000000,1.62357,1.64605,1.6016,1.63126,15544472.497107,0
+TXN.US,D,19830110,000000,1.6016,1.64605,1.55714,1.62357,19160668.251432,0
+TXN.US,D,19830111,000000,1.59381,1.61628,1.57942,1.6016,14126604.63745,0
+TXN.US,D,19830112,000000,1.63806,1.67522,1.6016,1.62357,13560755.385576,0
+TXN.US,D,19830113,000000,1.63806,1.65305,1.62357,1.65305,7050290.9312296,0
+TXN.US,D,19830114,000000,1.76363,1.77841,1.74204,1.77841,22041926.578571,0
+TXN.US,D,19830117,000000,1.83755,1.87432,1.80118,1.81567,20663086.793725,0
+TXN.US,D,19830118,000000,1.84504,1.86731,1.81567,1.85982,20253337.665753,0
+TXN.US,D,19830119,000000,1.83755,1.88219,1.80118,1.83755,17092412.632613,0
+TXN.US,D,19830120,000000,1.84504,1.85982,1.82287,1.84504,11583554.113917,0
+TXN.US,D,19830121,000000,1.83755,1.85243,1.82287,1.85243,9606349.7984204,0
+TXN.US,D,19830124,000000,1.82287,1.83755,1.80808,1.83755,9339687.3776284,0
+TXN.US,D,19830125,000000,1.8891,1.92605,1.85243,1.92605,15355854.050591,0
+TXN.US,D,19830126,000000,1.92605,1.94113,1.91157,1.91886,13177027.00337,0
+TXN.US,D,19830127,000000,1.91886,1.94113,1.90408,1.93364,14711962.853667,0
+TXN.US,D,19830128,000000,1.9779,1.99258,1.96322,1.9779,20480972.011733,0
+TXN.US,D,19830131,000000,2.04433,2.11805,1.97051,2.11805,11980297.942068,0
+TXN.US,D,19830201,000000,2.05901,2.09597,2.02206,2.02945,14659928.464421,0
+TXN.US,D,19830202,000000,2.00027,2.02206,1.9779,2.00027,16324942.67824,0
+TXN.US,D,19830203,000000,2.00736,2.02206,1.99258,2.02206,10503902.174765,0
+TXN.US,D,19830204,000000,2.05901,2.11076,2.01466,2.10366,11720136.141962,0
+TXN.US,D,19830207,000000,2.08109,2.11076,2.05142,2.05901,9346193.071376,0
+TXN.US,D,19830208,000000,2.03674,2.08109,2.00027,2.00736,10256747.703705,0
+TXN.US,D,19830209,000000,1.98549,2.02206,1.94842,1.94842,8923434.5851329,0
+TXN.US,D,19830210,000000,1.95573,1.99258,1.92605,1.97051,20838691.823521,0
+TXN.US,D,19830211,000000,1.99258,2.00027,1.9779,1.99258,18523279.704418,0
+TXN.US,D,19830214,000000,2.03674,2.08868,1.98549,2.0738,11642093.182298,0
+TXN.US,D,19830215,000000,2.05901,2.08868,2.03674,2.04433,7778739.9130764,0
+TXN.US,D,19830216,000000,2.04433,2.0738,2.02206,2.02206,8364091.0270079,0
+TXN.US,D,19830217,000000,2.03674,2.05901,2.00736,2.05142,12233954.048426,0
+TXN.US,D,19830218,000000,2.05901,2.08109,2.03674,2.05901,5560888.8494923,0
+TXN.US,D,19830222,000000,1.98549,2.03674,1.93364,1.93364,11225839.37519,0
+TXN.US,D,19830223,000000,1.89698,1.91886,1.88219,1.91886,25762193.140612,0
+TXN.US,D,19830224,000000,1.9779,2.02206,1.94113,1.99258,17463135.714997,0
+TXN.US,D,19830225,000000,1.97051,2.00736,1.93364,1.94113,7616138.1538777,0
+TXN.US,D,19830228,000000,1.90408,1.93364,1.87432,1.88219,13248569.342348,0
+TXN.US,D,19830301,000000,1.8891,1.91157,1.86731,1.8891,11999810.964862,0
+TXN.US,D,19830302,000000,1.84504,1.86731,1.82287,1.86731,21866319.519551,0
+TXN.US,D,19830303,000000,1.90408,1.93364,1.87432,1.90408,8741327.9200386,0
+TXN.US,D,19830304,000000,1.8891,1.90408,1.87432,1.89698,5333248.4158387,0
+TXN.US,D,19830307,000000,1.8891,1.91157,1.86731,1.91157,6790137.2480219,0
+TXN.US,D,19830308,000000,1.90408,1.92605,1.8891,1.8891,7668168.4846743,0
+TXN.US,D,19830309,000000,1.89698,1.91157,1.8891,1.91157,4390173.4316701,0
+TXN.US,D,19830310,000000,1.94113,1.95573,1.91886,1.92605,9086033.3004948,0
+TXN.US,D,19830311,000000,1.92605,1.93364,1.91157,1.92605,6790137.2480219,0
+TXN.US,D,19830314,000000,1.92605,1.94113,1.91157,1.93364,6133238.7220512,0
+TXN.US,D,19830315,000000,1.94842,1.95573,1.94113,1.94113,10243741.389271,0
+TXN.US,D,19830316,000000,1.95573,1.97051,1.93364,1.93364,10263253.397453,0
+TXN.US,D,19830317,000000,1.94842,1.95573,1.93364,1.95573,6263317.0855734,0
+TXN.US,D,19830318,000000,1.9779,1.98549,1.97051,1.98549,4591795.1487826,0
+TXN.US,D,19830321,000000,2.00736,2.03674,1.9779,2.02206,6055184.6016521,0
+TXN.US,D,19830322,000000,2.02206,2.02945,1.98549,1.98549,3590187.1839065,0
+TXN.US,D,19830323,000000,1.98549,2.04433,1.98549,2.02206,8116940.6143973,0
+TXN.US,D,19830324,000000,2.02945,2.04433,2.02206,2.02206,4208060.6789022,0
+TXN.US,D,19830325,000000,2.02206,2.04433,2.02206,2.02945,4090989.6444262,0
+TXN.US,D,19830328,000000,2.02945,2.03674,2.00736,2.02945,2738163.5030606,0
+TXN.US,D,19830329,000000,2.03674,2.05901,2.00736,2.00736,6211286.7547768,0
+TXN.US,D,19830330,000000,2.01466,2.03674,2.01466,2.02945,3388563.4375696,0
+TXN.US,D,19830331,000000,2.03674,2.03674,1.9779,1.9779,2939789.278622,0
+TXN.US,D,19830404,000000,1.9779,1.98549,1.96322,1.9779,4051967.6572878,0
+TXN.US,D,19830405,000000,1.98549,1.99258,1.94113,1.94842,3765793.2283145,0
+TXN.US,D,19830406,000000,1.95573,1.96322,1.94113,1.95573,3895871.5918367,0
+TXN.US,D,19830407,000000,1.96322,1.96322,1.92605,1.96322,4064974.9863339,0
+TXN.US,D,19830408,000000,1.95573,1.95573,1.91157,1.94113,6224291.0399861,0
+TXN.US,D,19830411,000000,1.94113,1.95573,1.91157,1.92605,6321849.0516686,0
+TXN.US,D,19830412,000000,1.92605,1.97051,1.91157,1.96322,10640480.144361,0
+TXN.US,D,19830413,000000,1.97051,2.01466,1.96322,1.98549,6224291.0399861,0
+TXN.US,D,19830414,000000,1.98549,1.98549,1.96322,1.9779,6705585.5507734,0
+TXN.US,D,19830415,000000,1.9779,1.98549,1.96322,1.97051,5762510.5666048,0
+TXN.US,D,19830418,000000,1.97051,1.98549,1.95573,1.97051,5645436.4882919,0
+TXN.US,D,19830419,000000,1.97051,1.97051,1.91157,1.92605,9651876.464694,0
+TXN.US,D,19830420,000000,1.93364,1.94113,1.92605,1.93364,7336467.3894275,0
+TXN.US,D,19830421,000000,1.94113,1.94113,1.79319,1.79319,18562301.691556,0
+TXN.US,D,19830422,000000,1.75683,1.75683,1.73406,1.75683,36643321.047673,0
+TXN.US,D,19830425,000000,1.75683,1.77132,1.74204,1.74204,7921826.6202569,0
+TXN.US,D,19830426,000000,1.74875,1.76363,1.72687,1.75683,13645312.155887,0
+TXN.US,D,19830427,000000,1.77132,1.80118,1.74875,1.75683,20578535.096477,0
+TXN.US,D,19830428,000000,1.74204,1.74875,1.73406,1.74204,7258423.4151508,0
+TXN.US,D,19830429,000000,1.73406,1.74204,1.71957,1.71957,7381998.11415,0
+TXN.US,D,19830502,000000,1.70489,1.71228,1.6974,1.6974,4103997.9880845,0
+TXN.US,D,19830503,000000,1.6974,1.74204,1.6974,1.73406,7967355.3157551,0
+TXN.US,D,19830504,000000,1.75683,1.7861,1.73406,1.76363,20643573.770931,0
+TXN.US,D,19830505,000000,1.80808,1.83755,1.77132,1.83755,9268144.0240381,0
+TXN.US,D,19830506,000000,1.85982,1.93364,1.85243,1.89698,14152619.295542,0
+TXN.US,D,19830509,000000,1.88219,1.90408,1.86731,1.88219,8903919.5331148,0
+TXN.US,D,19830510,000000,1.8891,1.89698,1.87432,1.87432,5099105.3322742,0
+TXN.US,D,19830511,000000,1.87432,1.87432,1.80808,1.82287,7616138.1538777,0
+TXN.US,D,19830512,000000,1.83026,1.83755,1.7861,1.82287,6412905.4280525,0
+TXN.US,D,19830513,000000,1.82287,1.83026,1.80808,1.81567,4123511.0108781,0
+TXN.US,D,19830516,000000,1.80808,1.80808,1.77841,1.79319,8064911.298213,0
+TXN.US,D,19830517,000000,1.80118,1.80808,1.79319,1.79319,5476339.1814682,0
+TXN.US,D,19830518,000000,1.81567,1.82287,1.80118,1.80118,4929997.8793279,0
+TXN.US,D,19830519,000000,1.80118,1.81567,1.7861,1.7861,5808038.2474906,0
+TXN.US,D,19830520,000000,1.79319,1.83755,1.79319,1.83755,7492564.4694908,0
+TXN.US,D,19830523,000000,1.82287,1.88219,1.82287,1.86731,6490951.4315536,0
+TXN.US,D,19830524,000000,1.86731,1.91886,1.86731,1.89698,14113595.279178,0
+TXN.US,D,19830525,000000,1.91886,1.91886,1.8891,1.90408,7368989.7704917,0
+TXN.US,D,19830526,000000,1.90408,1.91886,1.8891,1.89698,8845387.5670196,0
+TXN.US,D,19830527,000000,1.89698,1.91157,1.88219,1.88219,9346193.071376,0
+TXN.US,D,19830531,000000,1.86731,1.88219,1.83026,1.84504,6790137.2480219,0
+TXN.US,D,19830601,000000,1.85243,1.85982,1.83755,1.85243,5625927.5239473,0
+TXN.US,D,19830602,000000,1.85243,1.89698,1.84504,1.8891,7225902.0486989,0
+TXN.US,D,19830603,000000,1.92605,1.96322,1.91886,1.95573,18009470.929464,0
+TXN.US,D,19830606,000000,1.95573,2.03674,1.95573,2.02206,12767276.860785,0
+TXN.US,D,19830607,000000,2.03674,2.04433,2.00027,2.00027,11752660.552251,0
+TXN.US,D,19830608,000000,1.98549,2.00027,1.97051,1.97051,12760777.254711,0
+TXN.US,D,19830609,000000,1.9779,1.9779,1.86731,1.92605,39270922.253841,0
+TXN.US,D,19830610,000000,1.92605,1.93364,1.89698,1.90408,5795028.88922,0
+TXN.US,D,19830613,000000,1.43159,1.44637,1.38004,1.42428,124121601.38186,0
+TXN.US,D,19830614,000000,1.41699,1.43159,1.29153,1.29153,84681580.806583,0
+TXN.US,D,19830615,000000,1.33568,1.39482,1.33568,1.38773,57969809.01728,0
+TXN.US,D,19830616,000000,1.43159,1.46125,1.40221,1.43918,50672363.61499,0
+TXN.US,D,19830617,000000,1.43918,1.43918,1.38773,1.40221,23297194.708254,0
+TXN.US,D,19830620,000000,1.38773,1.39482,1.32849,1.37284,25261386.621644,0
+TXN.US,D,19830621,000000,1.38004,1.42428,1.38004,1.41699,15056674.321796,0
+TXN.US,D,19830622,000000,1.41699,1.43159,1.40221,1.42428,18289139.66469,0
+TXN.US,D,19830623,000000,1.43159,1.4982,1.43159,1.47593,27999555.197766,0
+TXN.US,D,19830624,000000,1.4982,1.52029,1.48352,1.49061,17989957.906671,0
+TXN.US,D,19830627,000000,1.4982,1.5055,1.46125,1.47593,9255134.6657676,0
+TXN.US,D,19830628,000000,1.48352,1.49061,1.40221,1.40221,12910361.538741,0
+TXN.US,D,19830629,000000,1.43159,1.46884,1.41699,1.45416,17066394.930684,0
+TXN.US,D,19830630,000000,1.46884,1.47593,1.43918,1.43918,11329895.978335,0
+TXN.US,D,19830701,000000,1.44637,1.44637,1.43159,1.43918,6256812.4064381,0
+TXN.US,D,19830705,000000,1.4095,1.43159,1.4095,1.43159,6445424.76528,0
+TXN.US,D,19830706,000000,1.44637,1.49061,1.43918,1.49061,9151076.0333989,0
+TXN.US,D,19830707,000000,1.47593,1.4982,1.46125,1.46125,12194923.944389,0
+TXN.US,D,19830708,000000,1.47593,1.47593,1.44637,1.46125,6796641.9271573,0
+TXN.US,D,19830711,000000,1.46884,1.47593,1.46125,1.47593,9411230.7312187,0
+TXN.US,D,19830712,000000,1.47593,1.5129,1.47593,1.47593,16123324.004964,0
+TXN.US,D,19830713,000000,1.46884,1.5129,1.46884,1.5055,16637134.809142,0
+TXN.US,D,19830714,000000,1.52758,1.54995,1.5129,1.52758,23004509.512472,0
+TXN.US,D,19830715,000000,1.52758,1.52758,1.49061,1.5129,12630691.788904,0
+TXN.US,D,19830718,000000,1.5129,1.57942,1.5129,1.57203,12832317.564465,0
+TXN.US,D,19830719,000000,1.57203,1.59381,1.54226,1.54995,15941212.266809,0
+TXN.US,D,19830720,000000,1.55714,1.57942,1.52758,1.57942,16370471.373738,0
+TXN.US,D,19830721,000000,1.57942,1.6016,1.54995,1.57942,24845133.829148,0
+TXN.US,D,19830722,000000,1.56483,1.58701,1.54995,1.55714,11004702.606059,0
+TXN.US,D,19830725,000000,1.46125,1.47593,1.43159,1.43159,39635143.700928,0
+TXN.US,D,19830726,000000,1.43918,1.47593,1.43918,1.46125,30340980.960348,0
+TXN.US,D,19830727,000000,1.44637,1.44637,1.38004,1.40221,13372147.085184,0
+TXN.US,D,19830728,000000,1.37284,1.39482,1.30622,1.3139,32201116.270594,0
+TXN.US,D,19830729,000000,1.3139,1.33568,1.28404,1.3209,17794839.854082,0
+TXN.US,D,19830801,000000,1.3209,1.33568,1.29882,1.3209,21866319.519551,0
+TXN.US,D,19830802,000000,1.32849,1.34337,1.3209,1.32849,22607775.830443,0
+TXN.US,D,19830803,000000,1.32849,1.34337,1.3209,1.32849,12838823.258212,0
+TXN.US,D,19830804,000000,1.33568,1.33568,1.28404,1.29153,17716795.879805,0
+TXN.US,D,19830805,000000,1.29882,1.29882,1.26915,1.26915,13313608.016803,0
+TXN.US,D,19830808,000000,1.24728,1.25467,1.2248,1.23969,23050034.149521,0
+TXN.US,D,19830809,000000,1.26915,1.29882,1.24728,1.29882,14204652.670175,0
+TXN.US,D,19830810,000000,1.29153,1.3209,1.27684,1.29882,5912099.9236961,0
+TXN.US,D,19830811,000000,1.30622,1.3139,1.27684,1.28404,8116940.6143973,0
+TXN.US,D,19830812,000000,1.29153,1.29882,1.28404,1.28404,5255203.4269499,0
+TXN.US,D,19830815,000000,1.29882,1.3139,1.29882,1.30622,5560888.8494923,0
+TXN.US,D,19830816,000000,1.3139,1.3209,1.28404,1.29153,10894135.236107,0
+TXN.US,D,19830817,000000,1.29153,1.3209,1.27684,1.3139,12565655.143673,0
+TXN.US,D,19830818,000000,1.32849,1.35815,1.32849,1.32849,11895744.215595,0
+TXN.US,D,19830819,000000,1.32849,1.34337,1.3209,1.33568,7193382.7114714,0
+TXN.US,D,19830822,000000,1.34337,1.35815,1.34337,1.35036,8754331.1906357,0
+TXN.US,D,19830823,000000,1.34337,1.39482,1.33568,1.39482,9346193.071376,0
+TXN.US,D,19830824,000000,1.39482,1.4095,1.38004,1.38004,10159189.692023,0
+TXN.US,D,19830825,000000,1.38004,1.38773,1.38004,1.38773,6894198.9242275,0
+TXN.US,D,19830826,000000,1.38004,1.39482,1.37284,1.38773,4526757.4889398,0
+TXN.US,D,19830829,000000,1.37284,1.38773,1.35815,1.38773,4903988.2942971,0
+TXN.US,D,19830830,000000,1.38773,1.39482,1.37284,1.37284,4715373.9062307,0
+TXN.US,D,19830831,000000,1.37284,1.4095,1.37284,1.4095,5378775.0821122,0
+TXN.US,D,19830901,000000,1.4095,1.41699,1.39482,1.40221,5203169.0377042,0
+TXN.US,D,19830902,000000,1.39482,1.40221,1.39482,1.39482,4624315.5006223,0
+TXN.US,D,19830906,000000,1.4095,1.41699,1.39482,1.41699,6679564.8050077,0
+TXN.US,D,19830907,000000,1.4095,1.43918,1.4095,1.42428,10653490.517243,0
+TXN.US,D,19830908,000000,1.4095,1.42428,1.4095,1.41699,7954344.9428721,0
+TXN.US,D,19830909,000000,1.43159,1.44637,1.42428,1.43159,8461654.1117516,0
+TXN.US,D,19830912,000000,1.43918,1.46125,1.40221,1.40221,11089258.361757,0
+TXN.US,D,19830913,000000,1.4095,1.41699,1.39482,1.41699,6816150.8915019,0
+TXN.US,D,19830914,000000,1.41699,1.45416,1.4095,1.44637,10627472.815315,0
+TXN.US,D,19830915,000000,1.45416,1.47593,1.44637,1.46884,6276317.3123337,0
+TXN.US,D,19830916,000000,1.46884,1.4982,1.46125,1.49061,7713700.2240092,0
+TXN.US,D,19830919,000000,1.49061,1.4982,1.46884,1.47593,8663271.770415,0
+TXN.US,D,19830920,000000,1.49061,1.49061,1.43159,1.43918,16058278.228224,0
+TXN.US,D,19830921,000000,1.43918,1.43918,1.4095,1.4095,5899091.5800378,0
+TXN.US,D,19830922,000000,1.4095,1.43159,1.4095,1.41699,18881000.530818,0
+TXN.US,D,19830923,000000,1.41699,1.41699,1.38004,1.38004,23193129.988212,0
+TXN.US,D,19830926,000000,1.38773,1.38773,1.35036,1.35815,8318564.3607344,0
+TXN.US,D,19830927,000000,1.36525,1.39482,1.35815,1.39482,13729860.809299,0
+TXN.US,D,19830928,000000,1.39482,1.41699,1.39482,1.41699,5905599.3030098,0
+TXN.US,D,19830929,000000,1.41699,1.42428,1.38773,1.38773,6087707.9973286,0
+TXN.US,D,19830930,000000,1.38773,1.38773,1.37284,1.38004,4630821.1943699,0
+TXN.US,D,19831003,000000,1.37284,1.38004,1.35815,1.36525,12500613.425381,0
+TXN.US,D,19831004,000000,1.38004,1.38004,1.37284,1.38004,16188357.606357,0
+TXN.US,D,19831005,000000,1.38004,1.41699,1.38004,1.4095,10341297.371729,0
+TXN.US,D,19831006,000000,1.4095,1.41699,1.39482,1.40221,9020998.6844889,0
+TXN.US,D,19831007,000000,1.4095,1.4095,1.40221,1.40221,7408010.7430178,0
+TXN.US,D,19831010,000000,1.40221,1.43918,1.39482,1.43918,5795028.88922,0
+TXN.US,D,19831011,000000,1.43918,1.45416,1.43159,1.44637,16298929.03476,0
+TXN.US,D,19831012,000000,1.46884,1.5129,1.46884,1.49061,17632237.080271,0
+TXN.US,D,19831013,000000,1.49061,1.5055,1.46884,1.48352,6555990.1060085,0
+TXN.US,D,19831014,000000,1.49061,1.49061,1.44637,1.46884,9866511.598526,0
+TXN.US,D,19831017,000000,1.48352,1.49061,1.46884,1.46884,15934707.587673,0
+TXN.US,D,19831018,000000,1.47593,1.48352,1.43159,1.44637,17619233.809673,0
+TXN.US,D,19831019,000000,1.43918,1.44637,1.39482,1.41699,11921760.902912,0
+TXN.US,D,19831020,000000,1.4095,1.41699,1.38004,1.38004,11050232.316169,0
+TXN.US,D,19831021,000000,1.38004,1.38004,1.3139,1.34337,20285857.002981,0
+TXN.US,D,19831024,000000,1.32849,1.36525,1.3209,1.36525,21378523.373465,0
+TXN.US,D,19831025,000000,1.36525,1.40221,1.35815,1.37284,17625731.386523,0
+TXN.US,D,19831026,000000,1.37284,1.38004,1.3209,1.3209,17710289.171445,0
+TXN.US,D,19831027,000000,1.3139,1.3209,1.29153,1.29153,17716795.879805,0
+TXN.US,D,19831028,000000,1.3139,1.3139,1.2248,1.23969,31420641.016399,0
+TXN.US,D,19831031,000000,1.57203,1.57203,1.5055,1.5129,123321619.19255,0
+TXN.US,D,19831101,000000,1.5129,1.54226,1.49061,1.54226,32454766.289278,0
+TXN.US,D,19831102,000000,1.54226,1.57942,1.53517,1.56483,23225645.266991,0
+TXN.US,D,19831103,000000,1.55714,1.55714,1.54226,1.54226,19602940.775081,0
+TXN.US,D,19831104,000000,1.52758,1.53517,1.5129,1.53517,9547812.759264,0
+TXN.US,D,19831107,000000,1.53517,1.56483,1.53517,1.54995,8383607.0936383,0
+TXN.US,D,19831108,000000,1.54226,1.54226,1.52029,1.52758,9521799.115784,0
+TXN.US,D,19831109,000000,1.52029,1.54226,1.52029,1.53517,9645373.8147832,0
+TXN.US,D,19831110,000000,1.57203,1.58701,1.54995,1.57942,26243485.622175,0
+TXN.US,D,19831111,000000,1.61628,1.65305,1.57942,1.64605,25632114.77709,0
+TXN.US,D,19831114,000000,1.63806,1.65305,1.63126,1.63126,11102259.60313,0
+TXN.US,D,19831115,000000,1.61628,1.63806,1.60879,1.62357,8325072.0837064,0
+TXN.US,D,19831116,000000,1.63806,1.66783,1.63126,1.66783,13385149.341169,0
+TXN.US,D,19831117,000000,1.66064,1.6902,1.64605,1.67522,11043728.651647,0
+TXN.US,D,19831118,000000,1.65305,1.65305,1.62357,1.63806,10172192.96262,0
+TXN.US,D,19831121,000000,1.64605,1.66064,1.63806,1.65305,10679503.146111,0
+TXN.US,D,19831122,000000,1.65305,1.66783,1.6016,1.62357,15498945.830833,0
+TXN.US,D,19831123,000000,1.63126,1.63126,1.60879,1.63126,5795028.88922,0
+TXN.US,D,19831125,000000,1.63806,1.63806,1.63126,1.63126,2484515.5136005,0
+TXN.US,D,19831128,000000,1.63126,1.63806,1.60879,1.63806,10211215.96437,0
+TXN.US,D,19831129,000000,1.65305,1.66783,1.64605,1.66783,7368989.7704917,0
+TXN.US,D,19831130,000000,1.65305,1.66783,1.63126,1.63126,12728254.873647,0
+TXN.US,D,19831201,000000,1.62357,1.65305,1.62357,1.64605,3694249.8747242,0
+TXN.US,D,19831202,000000,1.63806,1.65305,1.63806,1.65305,9534805.4302179,0
+TXN.US,D,19831205,000000,1.65305,1.66064,1.64605,1.65305,14653424.799898,0
+TXN.US,D,19831206,000000,1.65305,1.65305,1.63126,1.63806,3323527.8069514,0
+TXN.US,D,19831207,000000,1.63806,1.64605,1.63126,1.63126,7707195.5448739,0
+TXN.US,D,19831208,000000,1.62357,1.63806,1.62357,1.63126,8292551.7318666,0
+TXN.US,D,19831209,000000,1.62357,1.63126,1.61628,1.62357,3473118.178655,0
+TXN.US,D,19831212,000000,1.62357,1.64605,1.61628,1.64605,5034063.6139825,0
+TXN.US,D,19831213,000000,1.64605,1.66783,1.64605,1.65305,13059954.954282,0
+TXN.US,D,19831214,000000,1.65305,1.65305,1.63806,1.63806,4650332.1879389,0
+TXN.US,D,19831215,000000,1.63806,1.65305,1.63806,1.64605,13144502.593082,0
+TXN.US,D,19831216,000000,1.65305,1.66064,1.63806,1.65305,4825943.3054083,0
+TXN.US,D,19831219,000000,1.66064,1.66783,1.65305,1.66064,4943012.3106598,0
+TXN.US,D,19831220,000000,1.66064,1.66783,1.65305,1.66064,11297382.72878,0
+TXN.US,D,19831221,000000,1.66064,1.6974,1.66064,1.6902,11980297.942068,0
+TXN.US,D,19831222,000000,1.6902,1.70489,1.68281,1.6902,6321849.0516686,0
+TXN.US,D,19831223,000000,1.6902,1.6974,1.6902,1.6974,2595082.8835535,0
+TXN.US,D,19831227,000000,1.6902,1.70489,1.68281,1.68281,7824265.5647377,0
+TXN.US,D,19831228,000000,1.68281,1.68281,1.66783,1.68281,6790137.2480219,0
+TXN.US,D,19831229,000000,1.6902,1.6974,1.6902,1.6902,6829159.2351603,0
+TXN.US,D,19831230,000000,1.6902,1.6974,1.68281,1.6902,3993433.6619682,0
+TXN.US,D,19840103,000000,1.70489,1.72687,1.6974,1.70489,9983582.6330021,0
+TXN.US,D,19840104,000000,1.71228,1.72687,1.70489,1.72687,12051843.324882,0
+TXN.US,D,19840105,000000,1.72687,1.75683,1.72687,1.74875,15772107.857699,0
+TXN.US,D,19840106,000000,1.73406,1.75683,1.73406,1.74204,8468158.7908868,0
+TXN.US,D,19840109,000000,1.74204,1.74204,1.71957,1.71957,8884410.5687702,0
+TXN.US,D,19840110,000000,1.72687,1.73406,1.6974,1.70489,10725031.84161,0
+TXN.US,D,19840111,000000,1.71228,1.71228,1.6902,1.6974,6647049.5262292,0
+TXN.US,D,19840112,000000,1.6974,1.71957,1.6974,1.6974,5339755.1241984,0
+TXN.US,D,19840113,000000,1.70489,1.71228,1.66783,1.6902,7915320.9265094,0
+TXN.US,D,19840116,000000,1.6974,1.71228,1.6902,1.71228,5495846.1165883,0
+TXN.US,D,19840117,000000,1.71228,1.74204,1.71228,1.74204,11869733.615951,0
+TXN.US,D,19840118,000000,1.74204,1.74875,1.71957,1.71957,18328159.622604,0
+TXN.US,D,19840119,000000,1.71957,1.71957,1.68281,1.6902,19050099.866867,0
+TXN.US,D,19840120,000000,1.6902,1.6974,1.68281,1.6902,7850280.2228299,0
+TXN.US,D,19840123,000000,1.68281,1.6902,1.66064,1.66064,8617749.1625905,0
+TXN.US,D,19840124,000000,1.65305,1.67522,1.63806,1.66783,12760777.254711,0
+TXN.US,D,19840125,000000,1.66783,1.6974,1.66064,1.66064,18959050.592768,0
+TXN.US,D,19840126,000000,1.66783,1.67522,1.63806,1.63806,15921694.170954,0
+TXN.US,D,19840127,000000,1.61628,1.61628,1.57942,1.6016,19941150.607912,0
+TXN.US,D,19840130,000000,1.63126,1.63126,1.57942,1.57942,16266406.653696,0
+TXN.US,D,19840131,000000,1.58701,1.58701,1.55714,1.57942,16734692.820824,0
+TXN.US,D,19840201,000000,1.58701,1.58701,1.52758,1.54995,19537899.056789,0
+TXN.US,D,19840202,000000,1.54995,1.57942,1.54226,1.57203,22887436.448771,0
+TXN.US,D,19840203,000000,1.57203,1.57203,1.54226,1.54995,10952671.260651,0
+TXN.US,D,19840206,000000,1.52758,1.53517,1.49061,1.49061,20962272.610194,0
+TXN.US,D,19840207,000000,1.5129,1.54226,1.49061,1.53517,26282506.594701,0
+TXN.US,D,19840208,000000,1.52029,1.52758,1.4982,1.4982,16487543.422826,0
+TXN.US,D,19840209,000000,1.5055,1.56483,1.5055,1.55714,20513494.392798,0
+TXN.US,D,19840210,000000,1.57942,1.57942,1.54995,1.54995,18581819.787411,0
+TXN.US,D,19840213,000000,1.54995,1.55714,1.54226,1.55714,7928330.2847799,0
+TXN.US,D,19840214,000000,1.56483,1.6016,1.55714,1.6016,18523279.704418,0
+TXN.US,D,19840215,000000,1.58701,1.6016,1.56483,1.56483,8188490.0556611,0
+TXN.US,D,19840216,000000,1.57203,1.57942,1.55714,1.57203,5684464.5631037,0
+TXN.US,D,19840217,000000,1.57203,1.57942,1.53517,1.54226,8377102.414503,0
+TXN.US,D,19840221,000000,1.54995,1.54995,1.52758,1.53517,5690964.1691777,0
+TXN.US,D,19840222,000000,1.54995,1.57203,1.53517,1.54226,8019381.5881027,0
+TXN.US,D,19840223,000000,1.54226,1.56483,1.52029,1.56483,5795028.88922,0
+TXN.US,D,19840224,000000,1.57203,1.57942,1.56483,1.57942,8207998.0053935,0
+TXN.US,D,19840227,000000,1.57203,1.58701,1.56483,1.56483,6107222.0347346,0
+TXN.US,D,19840228,000000,1.56483,1.56483,1.53517,1.54995,6445424.76528,0
+TXN.US,D,19840229,000000,1.54995,1.57203,1.54995,1.56483,8819368.8504784,0
+TXN.US,D,19840301,000000,1.57203,1.6016,1.56483,1.59381,9365703.0503329,0
+TXN.US,D,19840302,000000,1.60879,1.60879,1.58701,1.59381,10627472.815315,0
+TXN.US,D,19840305,000000,1.58701,1.58701,1.57203,1.57942,2601582.4896276,0
+TXN.US,D,19840306,000000,1.57942,1.59381,1.56483,1.56483,4975531.6478873,0
+TXN.US,D,19840307,000000,1.55714,1.55714,1.4982,1.52758,19511884.398697,0
+TXN.US,D,19840308,000000,1.52758,1.54226,1.52029,1.52029,5385279.7612475,0
+TXN.US,D,19840309,000000,1.52758,1.53517,1.5055,1.53517,4474723.0996942,0
+TXN.US,D,19840312,000000,1.54226,1.56483,1.53517,1.56483,9684397.8311459,0
+TXN.US,D,19840313,000000,1.57203,1.6016,1.57203,1.57942,12793294.562714,0
+TXN.US,D,19840314,000000,1.58701,1.61628,1.58701,1.61628,9886016.5044217,0
+TXN.US,D,19840315,000000,1.61628,1.63806,1.61628,1.61628,11219335.710667,0
+TXN.US,D,19840316,000000,1.65305,1.66064,1.63126,1.63126,36090482.168683,0
+TXN.US,D,19840319,000000,1.62357,1.63126,1.61628,1.63126,7759229.9341195,0
+TXN.US,D,19840320,000000,1.63806,1.65305,1.63126,1.64605,8598238.1690213,0
+TXN.US,D,19840321,000000,1.64605,1.65305,1.63806,1.64605,6699079.8570258,0
+TXN.US,D,19840322,000000,1.64605,1.64605,1.63126,1.63806,4949513.9459583,0
+TXN.US,D,19840323,000000,1.63806,1.6974,1.63806,1.6974,13742873.211406,0
+TXN.US,D,19840326,000000,1.6974,1.71228,1.68281,1.70489,10549426.811814,0
+TXN.US,D,19840327,000000,1.70489,1.70489,1.66064,1.68281,10529913.78902,0
+TXN.US,D,19840328,000000,1.6902,1.71228,1.6902,1.71228,8741327.9200386,0
+TXN.US,D,19840329,000000,1.71228,1.71228,1.6974,1.6974,6126728.9698547,0
+TXN.US,D,19840330,000000,1.70489,1.70489,1.68281,1.6902,4149530.7420316,0
+TXN.US,D,19840402,000000,1.6902,1.6974,1.67522,1.67522,21905340.492077,0
+TXN.US,D,19840403,000000,1.66783,1.68281,1.64605,1.65305,8377102.414503,0
+TXN.US,D,19840404,000000,1.64605,1.66064,1.63806,1.64605,8832377.1941368,0
+TXN.US,D,19840405,000000,1.64605,1.64605,1.54995,1.57203,13755882.569676,0
+TXN.US,D,19840406,000000,1.57942,1.59381,1.55714,1.58701,7551095.4209738,0
+TXN.US,D,19840409,000000,1.6016,1.6016,1.57942,1.58701,7186876.0031116,0
+TXN.US,D,19840410,000000,1.58701,1.6016,1.58701,1.58701,7609636.5185792,0
+TXN.US,D,19840411,000000,1.59381,1.59381,1.56483,1.56483,5066583.9658223,0
+TXN.US,D,19840412,000000,1.56483,1.60879,1.53517,1.60879,10503902.174765,0
+TXN.US,D,19840413,000000,1.6016,1.66783,1.6016,1.63126,21235435.651672,0
+TXN.US,D,19840416,000000,1.63126,1.68281,1.61628,1.67522,11206325.337784,0
+TXN.US,D,19840417,000000,1.67522,1.6974,1.67522,1.68281,9073026.986061,0
+TXN.US,D,19840418,000000,1.68281,1.6902,1.66783,1.66783,6998263.6442697,0
+TXN.US,D,19840419,000000,1.66783,1.70489,1.66783,1.6902,13924982.920337,0
+TXN.US,D,19840423,000000,1.71228,1.71228,1.6974,1.6974,8207998.0053935,0
+TXN.US,D,19840424,000000,1.6974,1.70489,1.68281,1.6902,10276259.711886,0
+TXN.US,D,19840425,000000,1.68281,1.73406,1.68281,1.71228,9990087.3121374,0
+TXN.US,D,19840426,000000,1.71228,1.74204,1.71228,1.73406,16578598.784598,0
+TXN.US,D,19840427,000000,1.73406,1.75683,1.72687,1.74204,12168912.330134,0
+TXN.US,D,19840430,000000,1.74204,1.80808,1.74204,1.80808,15550972.103181,0
+TXN.US,D,19840501,000000,1.81567,1.83026,1.80808,1.81567,23902062.903428,0
+TXN.US,D,19840502,000000,1.81567,1.82287,1.80808,1.80808,14640417.470852,0
+TXN.US,D,19840503,000000,1.80808,1.80808,1.79319,1.80808,7531589.5004659,0
+TXN.US,D,19840504,000000,1.7861,1.81567,1.75683,1.76363,14289207.411261,0
+TXN.US,D,19840507,000000,1.76363,1.77132,1.74204,1.76363,9053509.9048184,0
+TXN.US,D,19840508,000000,1.77132,1.7861,1.76363,1.77841,8624253.8417258,0
+TXN.US,D,19840509,000000,1.76363,1.7861,1.75683,1.76363,7525079.7482693,0
+TXN.US,D,19840510,000000,1.77132,1.77841,1.76363,1.77132,4149530.7420316,0
+TXN.US,D,19840511,000000,1.77132,1.77841,1.73406,1.74875,6738105.9026131,0
+TXN.US,D,19840514,000000,1.74204,1.74875,1.73406,1.74204,3798316.623991,0
+TXN.US,D,19840515,000000,1.74875,1.76363,1.74204,1.74204,8520189.1216835,0
+TXN.US,D,19840516,000000,1.74875,1.76363,1.74204,1.74875,5606415.5157659,0
+TXN.US,D,19840517,000000,1.74204,1.74204,1.6974,1.71228,8266533.0153254,0
+TXN.US,D,19840518,000000,1.70489,1.71228,1.67522,1.6902,10354304.700775,0
+TXN.US,D,19840521,000000,1.6902,1.70489,1.6902,1.6974,6549488.47071,0
+TXN.US,D,19840522,000000,1.68281,1.6902,1.67522,1.68281,10419346.419066,0
+TXN.US,D,19840523,000000,1.68281,1.6902,1.68281,1.68281,4988538.9769335,0
+TXN.US,D,19840524,000000,1.66783,1.67522,1.64605,1.65305,7648661.5495542,0
+TXN.US,D,19840525,000000,1.64605,1.65305,1.60879,1.61628,7765729.5401935,0
+TXN.US,D,19840529,000000,1.61628,1.62357,1.57942,1.58701,8292551.7318666,0
+TXN.US,D,19840530,000000,1.56483,1.6016,1.54995,1.58701,13736366.503046,0
+TXN.US,D,19840531,000000,1.58701,1.59381,1.56483,1.59381,6412905.4280525,0
+TXN.US,D,19840601,000000,1.60879,1.61628,1.6016,1.61628,4663340.5315973,0
+TXN.US,D,19840604,000000,1.62357,1.63126,1.61628,1.62357,6217786.3608508,0
+TXN.US,D,19840605,000000,1.62357,1.63806,1.61628,1.63126,6458435.1381628,0
+TXN.US,D,19840606,000000,1.63126,1.64605,1.62357,1.63806,9209610.0287185,0
+TXN.US,D,19840607,000000,1.63126,1.63126,1.62357,1.62357,2575569.8607599,0
+TXN.US,D,19840608,000000,1.61628,1.61628,1.59381,1.6016,6224291.0399861,0
+TXN.US,D,19840611,000000,1.59381,1.59381,1.57203,1.57203,2250371.4154238,0
+TXN.US,D,19840612,000000,1.56483,1.57942,1.55714,1.57203,4377168.1318485,0
+TXN.US,D,19840613,000000,1.57942,1.58701,1.57203,1.57942,3421083.7894093,0
+TXN.US,D,19840614,000000,1.57942,1.57942,1.52758,1.53517,10523408.095272,0
+TXN.US,D,19840615,000000,1.53517,1.54226,1.52029,1.52029,11947776.575616,0
+TXN.US,D,19840618,000000,1.52029,1.54226,1.5055,1.54226,7707195.5448739,0
+TXN.US,D,19840619,000000,1.54226,1.54226,1.5129,1.53517,11700630.221455,0
+TXN.US,D,19840620,000000,1.52758,1.58701,1.52029,1.57942,16253405.412323,0
+TXN.US,D,19840621,000000,1.57203,1.60879,1.56483,1.58701,18139550.307599,0
+TXN.US,D,19840622,000000,1.57942,1.60879,1.57942,1.59381,5398288.1049059,0
+TXN.US,D,19840625,000000,1.6016,1.60879,1.59381,1.60879,2666622.1786949,0
+TXN.US,D,19840626,000000,1.60879,1.60879,1.57942,1.57942,7193382.7114714,0
+TXN.US,D,19840627,000000,1.58701,1.58701,1.57203,1.57203,3108895.7169561,0
+TXN.US,D,19840628,000000,1.57942,1.60879,1.57203,1.59381,1638996.5118899,0
+TXN.US,D,19840629,000000,1.59381,1.60879,1.57942,1.57942,5235689.389544,0
+TXN.US,D,19840702,000000,1.57942,1.58701,1.57203,1.58701,3486123.4784765,0
+TXN.US,D,19840703,000000,1.58701,1.6016,1.57203,1.57203,5125119.9903664,0
+TXN.US,D,19840705,000000,1.57942,1.57942,1.55714,1.55714,2842230.2523274,0
+TXN.US,D,19840706,000000,1.54995,1.54995,1.53517,1.54226,8721810.838796,0
+TXN.US,D,19840709,000000,1.54995,1.54995,1.52029,1.54226,6172263.7530262,0
+TXN.US,D,19840710,000000,1.54226,1.54226,1.5129,1.52029,6998263.6442697,0
+TXN.US,D,19840711,000000,1.52029,1.52029,1.5055,1.5055,7056800.6834262,0
+TXN.US,D,19840712,000000,1.5129,1.5129,1.43918,1.46125,18074510.618532,0
+TXN.US,D,19840713,000000,1.46884,1.46884,1.43918,1.46125,6107222.0347346,0
+TXN.US,D,19840716,000000,1.46125,1.46125,1.42428,1.45416,5612916.1364522,0
+TXN.US,D,19840717,000000,1.44637,1.46125,1.43918,1.44637,5925106.23813,0
+TXN.US,D,19840718,000000,1.45416,1.46884,1.45416,1.46884,6458435.1381628,0
+TXN.US,D,19840719,000000,1.45416,1.47593,1.45416,1.46884,4682849.4959419,0
+TXN.US,D,19840720,000000,1.46884,1.46884,1.43918,1.45416,5014550.5911889,0
+TXN.US,D,19840723,000000,1.43918,1.44637,1.43159,1.44637,5873076.9219456,0
+TXN.US,D,19840724,000000,1.44637,1.44637,1.41699,1.41699,6978749.6068639,0
+TXN.US,D,19840725,000000,1.41699,1.42428,1.38004,1.41699,12819303.133133,0
+TXN.US,D,19840726,000000,1.44637,1.46884,1.43159,1.44637,10829098.590876,0
+TXN.US,D,19840727,000000,1.44637,1.4982,1.44637,1.4982,11544533.141391,0
+TXN.US,D,19840730,000000,1.4982,1.4982,1.44637,1.45416,10673001.510812,0
+TXN.US,D,19840731,000000,1.45416,1.46884,1.43918,1.45416,10159189.692023,0
+TXN.US,D,19840801,000000,1.46125,1.52029,1.46125,1.5129,17905403.165585,0
+TXN.US,D,19840802,000000,1.53517,1.56483,1.53517,1.55714,19811064.127492,0
+TXN.US,D,19840803,000000,1.6016,1.68281,1.55714,1.67522,41261132.883771,0
+TXN.US,D,19840806,000000,1.67522,1.73406,1.65305,1.66783,29658063.717836,0
+TXN.US,D,19840807,000000,1.66064,1.70489,1.66064,1.66783,19739523.817739,0
+TXN.US,D,19840808,000000,1.67522,1.68281,1.66064,1.67522,15746096.243443,0
+TXN.US,D,19840809,000000,1.66783,1.70489,1.66064,1.70489,25248379.292598,0
+TXN.US,D,19840810,000000,1.74204,1.76363,1.71957,1.71957,22354112.621799,0
+TXN.US,D,19840813,000000,1.71228,1.74204,1.70489,1.74204,13866442.837344,0
+TXN.US,D,19840814,000000,1.73406,1.74204,1.6974,1.71228,9430744.7686246,0
+TXN.US,D,19840815,000000,1.71228,1.74875,1.70489,1.72687,14061570.021444,0
+TXN.US,D,19840816,000000,1.74204,1.75683,1.74204,1.74204,14016039.296721,0
+TXN.US,D,19840817,000000,1.74204,1.74875,1.73406,1.73406,7414514.4075407,0
+TXN.US,D,19840820,000000,1.73406,1.74875,1.72687,1.74875,7388497.7202241,0
+TXN.US,D,19840821,000000,1.75683,1.79319,1.75683,1.79319,13164018.659712,0
+TXN.US,D,19840822,000000,1.80808,1.81567,1.77841,1.77841,15681048.437478,0
+TXN.US,D,19840823,000000,1.77841,1.81567,1.77841,1.79319,7629143.4536993,0
+TXN.US,D,19840824,000000,1.80118,1.80118,1.76363,1.7861,6386889.755348,0
+TXN.US,D,19840827,000000,1.77132,1.7861,1.75683,1.75683,8923434.5851329,0
+TXN.US,D,19840828,000000,1.76363,1.7861,1.75683,1.77841,7316953.3520215,0
+TXN.US,D,19840829,000000,1.7861,1.80118,1.77841,1.7861,13859940.187432,0
+TXN.US,D,19840830,000000,1.77841,1.7861,1.77841,1.77841,3082881.0588639,0
+TXN.US,D,19840831,000000,1.77132,1.7861,1.77132,1.77132,2848734.9314626,0
+TXN.US,D,19840904,000000,1.77132,1.77132,1.76363,1.76363,5456825.1440623,0
+TXN.US,D,19840905,000000,1.76363,1.77132,1.75683,1.76363,6133238.7220512,0
+TXN.US,D,19840906,000000,1.76363,1.77132,1.76363,1.77132,6796641.9271573,0
+TXN.US,D,19840907,000000,1.7861,1.79319,1.72687,1.72687,13918481.285039,0
+TXN.US,D,19840910,000000,1.71228,1.74875,1.71228,1.74204,5463328.8085854,0
+TXN.US,D,19840911,000000,1.67522,1.68281,1.66064,1.66064,37397780.629162,0
+TXN.US,D,19840912,000000,1.63126,1.66064,1.57203,1.57942,57930785.000917,0
+TXN.US,D,19840913,000000,1.57203,1.61628,1.54226,1.61628,36558771.379648,0
+TXN.US,D,19840914,000000,1.66064,1.67522,1.64605,1.66064,44376527.192189,0
+TXN.US,D,19840917,000000,1.66064,1.67522,1.64605,1.67522,13502223.419482,0
+TXN.US,D,19840918,000000,1.67522,1.68281,1.62357,1.63806,27492245.014274,0
+TXN.US,D,19840919,000000,1.61628,1.63806,1.56483,1.56483,34549043.668475,0
+TXN.US,D,19840920,000000,1.57203,1.6016,1.57203,1.6016,13151012.345278,0
+TXN.US,D,19840921,000000,1.6016,1.62357,1.59381,1.6016,15173746.370885,0
+TXN.US,D,19840924,000000,1.6016,1.60879,1.59381,1.59381,7687682.5220803,0
+TXN.US,D,19840925,000000,1.59381,1.6016,1.59381,1.59381,7297440.3292279,0
+TXN.US,D,19840926,000000,1.6016,1.6016,1.5129,1.53517,40987966.798457,0
+TXN.US,D,19840927,000000,1.5129,1.53517,1.4982,1.53517,19837082.844033,0
+TXN.US,D,19840928,000000,1.52758,1.54226,1.52758,1.53517,6438922.1153691,0
+TXN.US,D,19841001,000000,1.52029,1.53517,1.52029,1.52758,11466487.13789,0
+TXN.US,D,19841002,000000,1.52758,1.53517,1.52758,1.52758,4799921.5450303,0
+TXN.US,D,19841003,000000,1.52758,1.54226,1.52029,1.52758,12565655.143673,0
+TXN.US,D,19841004,000000,1.52758,1.54995,1.52758,1.53517,9151076.0333989,0
+TXN.US,D,19841005,000000,1.53517,1.54226,1.5129,1.52029,12546142.120879,0
+TXN.US,D,19841008,000000,1.52758,1.53517,1.52029,1.53517,2211345.3698365,0
+TXN.US,D,19841009,000000,1.54995,1.55714,1.54226,1.54226,3798316.623991,0
+TXN.US,D,19841010,000000,1.54995,1.60879,1.53517,1.59381,14126604.63745,0
+TXN.US,D,19841011,000000,1.59381,1.59381,1.56483,1.56483,5905599.3030098,0
+TXN.US,D,19841012,000000,1.57203,1.57203,1.56483,1.56483,5782019.5309494,0
+TXN.US,D,19841015,000000,1.56483,1.60879,1.56483,1.59381,8416128.4600903,0
+TXN.US,D,19841016,000000,1.6016,1.60879,1.59381,1.59381,4143016.931386,0
+TXN.US,D,19841017,000000,1.59381,1.6016,1.58701,1.59381,7739713.8674891,0
+TXN.US,D,19841018,000000,1.59381,1.60879,1.58701,1.60879,17983456.271372,0
+TXN.US,D,19841019,000000,1.63806,1.63806,1.61628,1.62357,24903667.824468,0
+TXN.US,D,19841022,000000,1.62357,1.63806,1.61628,1.62357,4195053.3498561,0
+TXN.US,D,19841023,000000,1.63126,1.64605,1.63126,1.63806,4890975.8921897,0
+TXN.US,D,19841024,000000,1.63806,1.64605,1.61628,1.62357,8201494.3408704,0
+TXN.US,D,19841025,000000,1.59381,1.59381,1.56483,1.56483,13417674.766069,0
+TXN.US,D,19841026,000000,1.54226,1.54226,1.52758,1.52758,21241936.272358,0
+TXN.US,D,19841029,000000,1.52758,1.54995,1.52758,1.54226,7355979.3976088,0
+TXN.US,D,19841030,000000,1.54995,1.57203,1.54995,1.55714,5664953.5695346,0
+TXN.US,D,19841031,000000,1.56483,1.57203,1.54226,1.54995,4188552.7291699,0
+TXN.US,D,19841101,000000,1.54995,1.55714,1.52029,1.52029,4969025.9541398,0
+TXN.US,D,19841102,000000,1.52758,1.52758,1.49061,1.5055,15798121.501179,0
+TXN.US,D,19841105,000000,1.5055,1.53517,1.4982,1.52758,2556054.8087418,0
+TXN.US,D,19841106,000000,1.53517,1.54995,1.52758,1.54995,7512075.46306,0
+TXN.US,D,19841107,000000,1.53517,1.54226,1.52758,1.53517,14282702.732125,0
+TXN.US,D,19841108,000000,1.52758,1.52758,1.52029,1.52758,10985190.597878,0
+TXN.US,D,19841109,000000,1.52758,1.53517,1.52029,1.52029,3869856.9337445,0
+TXN.US,D,19841112,000000,1.52758,1.52758,1.5129,1.52029,4247086.7244895,0
+TXN.US,D,19841113,000000,1.52029,1.52029,1.5055,1.5055,5515357.1101575,0
+TXN.US,D,19841114,000000,1.5129,1.52029,1.4982,1.5055,5144635.0423846,0
+TXN.US,D,19841115,000000,1.4982,1.5055,1.4982,1.5055,3694249.8747242,0
+TXN.US,D,19841116,000000,1.5129,1.52029,1.49061,1.49061,3895871.5918367,0
+TXN.US,D,19841119,000000,1.4982,1.5129,1.49061,1.4982,1704041.2740184,0
+TXN.US,D,19841120,000000,1.4982,1.5055,1.49061,1.4982,6712089.2152964,0
+TXN.US,D,19841121,000000,1.4982,1.4982,1.48352,1.49061,5873076.9219456,0
+TXN.US,D,19841123,000000,1.49061,1.5129,1.49061,1.5129,2920282.343502,0
+TXN.US,D,19841126,000000,1.4982,1.52029,1.4982,1.5129,7277928.3210465,0
+TXN.US,D,19841127,000000,1.4982,1.4982,1.48352,1.48352,4377168.1318485,0
+TXN.US,D,19841128,000000,1.48352,1.48352,1.46125,1.46125,11134785.028031,0
+TXN.US,D,19841129,000000,1.46125,1.46884,1.45416,1.46125,9807973.5447573,0
+TXN.US,D,19841130,000000,1.46125,1.46884,1.45416,1.46125,4286109.7262401,0
+TXN.US,D,19841203,000000,1.46125,1.46884,1.45416,1.46884,3206451.699414,0
+TXN.US,D,19841204,000000,1.46125,1.47593,1.46125,1.46125,5521864.8331296,0
+TXN.US,D,19841205,000000,1.46125,1.46884,1.45416,1.45416,3616201.8419987,0
+TXN.US,D,19841206,000000,1.45416,1.48352,1.45416,1.47593,6451932.488252,0
+TXN.US,D,19841207,000000,1.47593,1.49061,1.45416,1.46125,12032329.287477,0
+TXN.US,D,19841210,000000,1.43918,1.43918,1.39482,1.40221,16767212.158052,0
+TXN.US,D,19841211,000000,1.40221,1.40221,1.39482,1.40221,4318628.0488553,0
+TXN.US,D,19841212,000000,1.40221,1.41699,1.40221,1.40221,6399896.0697818,0
+TXN.US,D,19841213,000000,1.39482,1.39482,1.38004,1.38004,7108826.9557738,0
+TXN.US,D,19841214,000000,1.38004,1.41699,1.38004,1.39482,9417737.4395786,0
+TXN.US,D,19841217,000000,1.38773,1.39482,1.38004,1.39482,7726706.538443,0
+TXN.US,D,19841218,000000,1.44637,1.46125,1.43918,1.46125,16025763.964058,0
+TXN.US,D,19841219,000000,1.46125,1.47593,1.44637,1.45416,9020998.6844889,0
+TXN.US,D,19841220,000000,1.45416,1.45416,1.43918,1.43918,2510533.2155294,0
+TXN.US,D,19841221,000000,1.43159,1.43159,1.4095,1.43159,6627537.5180478,0
+TXN.US,D,19841224,000000,1.44637,1.45416,1.43918,1.44637,3258488.1178841,0
+TXN.US,D,19841226,000000,1.44637,1.46125,1.44637,1.45416,3642214.4708664,0
+TXN.US,D,19841227,000000,1.45416,1.45416,1.45416,1.45416,7427521.7365868,0
+TXN.US,D,19841228,000000,1.45416,1.46884,1.45416,1.46884,7154354.6366596,0
+TXN.US,D,19841231,000000,1.46884,1.49061,1.46125,1.48352,6497457.1253011,0
+TXN.US,D,19850102,000000,1.48352,1.48352,1.46125,1.46125,4689354.1750772,0
+TXN.US,D,19850103,000000,1.46125,1.47593,1.45416,1.46125,4578786.8051242,0
+TXN.US,D,19850104,000000,1.46125,1.46125,1.43159,1.43918,4533260.1388506,0
+TXN.US,D,19850107,000000,1.44637,1.46125,1.44637,1.45416,4077988.4030535,0
+TXN.US,D,19850108,000000,1.45416,1.46125,1.43918,1.44637,2803207.2505768,0
+TXN.US,D,19850109,000000,1.43918,1.46884,1.43918,1.46125,7108826.9557738,0
+TXN.US,D,19850110,000000,1.46125,1.53517,1.46125,1.52029,10146180.333752,0
+TXN.US,D,19850111,000000,1.52029,1.52029,1.5055,1.52029,9482776.1140335,0
+TXN.US,D,19850114,000000,1.52029,1.54226,1.5129,1.53517,9807973.5447573,0
+TXN.US,D,19850115,000000,1.53517,1.54995,1.52758,1.54226,10653490.517243,0
+TXN.US,D,19850116,000000,1.54226,1.56483,1.54226,1.56483,11154293.992375,0
+TXN.US,D,19850117,000000,1.56483,1.56483,1.52758,1.54226,7043792.3397678,0
+TXN.US,D,19850118,000000,1.54995,1.55714,1.54226,1.54995,5255203.4269499,0
+TXN.US,D,19850121,000000,1.54995,1.57203,1.54995,1.57203,9424239.0748771,0
+TXN.US,D,19850122,000000,1.57942,1.61628,1.57942,1.60879,16162344.97749,0
+TXN.US,D,19850123,000000,1.60879,1.63126,1.59381,1.63126,9378714.437828,0
+TXN.US,D,19850124,000000,1.62357,1.63126,1.61628,1.61628,14633916.850166,0
+TXN.US,D,19850125,000000,1.60879,1.62357,1.59381,1.62357,10881125.877836,0
+TXN.US,D,19850128,000000,1.61628,1.61628,1.58701,1.6016,13294100.067071,0
+TXN.US,D,19850129,000000,1.59381,1.61628,1.58701,1.61628,3622709.5649708,0
+TXN.US,D,19850130,000000,1.61628,1.61628,1.6016,1.6016,8773845.2280416,0
+TXN.US,D,19850131,000000,1.59381,1.60879,1.59381,1.60879,5567385.4117296,0
+TXN.US,D,19850201,000000,1.57942,1.60879,1.57942,1.58701,4565785.5637516,0
+TXN.US,D,19850204,000000,1.58701,1.6016,1.58701,1.59381,3050358.6777996,0
+TXN.US,D,19850205,000000,1.59381,1.59381,1.55714,1.57203,4897483.6151617,0
+TXN.US,D,19850206,000000,1.57203,1.57942,1.57203,1.57203,11063242.689053,0
+TXN.US,D,19850207,000000,1.57203,1.57203,1.54995,1.54995,9443752.0976707,0
+TXN.US,D,19850208,000000,1.54995,1.54995,1.52758,1.53517,11655102.540569,0
+TXN.US,D,19850211,000000,1.53517,1.55714,1.53517,1.54995,9892526.2566183,0
+TXN.US,D,19850212,000000,1.54995,1.54995,1.5055,1.5129,30919834.49743,0
+TXN.US,D,19850213,000000,1.5129,1.5129,1.4982,1.5129,15524955.415864,0
+TXN.US,D,19850214,000000,1.5129,1.5129,1.47593,1.48352,8884410.5687702,0
+TXN.US,D,19850215,000000,1.47593,1.49061,1.46884,1.46884,6399896.0697818,0
+TXN.US,D,19850219,000000,1.46884,1.46884,1.43918,1.45416,13398159.714052,0
+TXN.US,D,19850220,000000,1.45416,1.48352,1.45416,1.47593,10081137.600848,0
+TXN.US,D,19850221,000000,1.46884,1.46884,1.46125,1.46884,5144635.0423846,0
+TXN.US,D,19850222,000000,1.46125,1.46884,1.45416,1.46125,3232465.342894,0
+TXN.US,D,19850225,000000,1.36525,1.37284,1.35815,1.35815,15453412.062273,0
+TXN.US,D,19850226,000000,1.36525,1.39482,1.36525,1.38773,13749375.861316,0
+TXN.US,D,19850227,000000,1.39482,1.40221,1.39482,1.39482,8299054.3817775,0
+TXN.US,D,19850228,000000,1.38004,1.38773,1.38004,1.38004,10490889.772657,0
+TXN.US,D,19850301,000000,1.38004,1.39482,1.37284,1.38004,8325072.0837064,0
+TXN.US,D,19850304,000000,1.38004,1.38004,1.36525,1.37284,4357653.0798303,0
+TXN.US,D,19850305,000000,1.37284,1.37284,1.35815,1.35815,7141348.3222258,0
+TXN.US,D,19850306,000000,1.35815,1.35815,1.30622,1.3139,8630755.4770243,0
+TXN.US,D,19850307,000000,1.3139,1.36525,1.3139,1.34337,6432419.4654583,0
+TXN.US,D,19850308,000000,1.35815,1.35815,1.34337,1.35036,4227577.7601449,0
+TXN.US,D,19850311,000000,1.34337,1.34337,1.3209,1.33568,6497457.1253011,0
+TXN.US,D,19850312,000000,1.33568,1.35815,1.33568,1.35036,3648723.2084507,0
+TXN.US,D,19850313,000000,1.35036,1.35036,1.32849,1.33568,3427586.4393201,0
+TXN.US,D,19850314,000000,1.33568,1.35815,1.33568,1.35036,2692643.9390727,0
+TXN.US,D,19850315,000000,1.35036,1.36525,1.35036,1.35815,5697468.848313,0
+TXN.US,D,19850318,000000,1.35815,1.36525,1.35815,1.35815,2666622.1786949,0
+TXN.US,D,19850319,000000,1.39482,1.40221,1.36525,1.39482,8286047.0527314,0
+TXN.US,D,19850320,000000,1.39482,1.40221,1.37284,1.38004,8025890.325687,0
+TXN.US,D,19850321,000000,1.38773,1.39482,1.36525,1.36525,2445491.4972377,0
+TXN.US,D,19850322,000000,1.37284,1.37284,1.35815,1.36525,5385279.7612475,0
+TXN.US,D,19850325,000000,1.36525,1.36525,1.35036,1.35815,7245413.042268,0
+TXN.US,D,19850326,000000,1.35815,1.39482,1.35815,1.38773,2666622.1786949,0
+TXN.US,D,19850327,000000,1.38773,1.4095,1.38773,1.40221,4396681.1546421,0
+TXN.US,D,19850328,000000,1.4095,1.41699,1.39482,1.40221,6777127.8897514,0
+TXN.US,D,19850329,000000,1.4095,1.41699,1.37284,1.38773,5814539.8827891,0
+TXN.US,D,19850401,000000,1.38773,1.39482,1.38773,1.39482,2601582.4896276,0
+TXN.US,D,19850402,000000,1.39482,1.40221,1.38004,1.38773,6087707.9973286,0
+TXN.US,D,19850403,000000,1.38773,1.38773,1.38004,1.38004,4266600.7618954,0
+TXN.US,D,19850404,000000,1.38773,1.38773,1.37284,1.38773,2458497.8116716,0
+TXN.US,D,19850408,000000,1.38004,1.39482,1.37284,1.37284,2263381.7883067,0
+TXN.US,D,19850409,000000,1.37284,1.38773,1.37284,1.38004,2029236.6755177,0
+TXN.US,D,19850410,000000,1.38773,1.40221,1.38773,1.40221,5586903.5075845,0
+TXN.US,D,19850411,000000,1.40221,1.41699,1.40221,1.40221,11596558.399126,0
+TXN.US,D,19850412,000000,1.4095,1.4095,1.39482,1.39482,19115143.614383,0
+TXN.US,D,19850415,000000,1.38773,1.39482,1.38004,1.38004,4650332.1879389,0
+TXN.US,D,19850416,000000,1.38004,1.38004,1.35815,1.38004,6757613.8523455,0
+TXN.US,D,19850417,000000,1.38004,1.38773,1.37284,1.37284,7590121.4665611,0
+TXN.US,D,19850418,000000,1.37284,1.37284,1.21022,1.2179,51303247.482869,0
+TXN.US,D,19850419,000000,1.16616,1.16616,1.1293,1.15857,41612343.957976,0
+TXN.US,D,19850422,000000,1.15857,1.15857,1.13659,1.14399,19661476.799625,0
+TXN.US,D,19850423,000000,1.1293,1.13659,1.12161,1.13659,18926529.226317,0
+TXN.US,D,19850424,000000,1.14399,1.17335,1.13659,1.16616,11661605.19048,0
+TXN.US,D,19850425,000000,1.16616,1.19553,1.16616,1.18824,9638876.2379336,0
+TXN.US,D,19850426,000000,1.18824,1.18824,1.17335,1.18084,5060082.3305236,0
+TXN.US,D,19850429,000000,1.17335,1.17335,1.14399,1.14399,6686074.5572042,0
+TXN.US,D,19850430,000000,1.14399,1.16616,1.14399,1.16616,5365768.7676784,0
+TXN.US,D,19850501,000000,1.17335,1.18824,1.15857,1.15857,6933225.984427,0
+TXN.US,D,19850502,000000,1.15857,1.15857,1.14399,1.15167,5229186.7396331,0
+TXN.US,D,19850503,000000,1.15167,1.15167,1.13659,1.13659,16292427.399461,0
+TXN.US,D,19850506,000000,1.14399,1.15167,1.14399,1.14399,4884476.2861156,0
+TXN.US,D,19850507,000000,1.14399,1.15857,1.14399,1.14399,9287659.0760564,0
+TXN.US,D,19850508,000000,1.14399,1.15857,1.14399,1.15857,11583554.113917,0
+TXN.US,D,19850509,000000,1.15857,1.17335,1.15167,1.17335,7583622.8750993,0
+TXN.US,D,19850510,000000,1.18824,1.2179,1.18084,1.2179,13365641.391437,0
+TXN.US,D,19850513,000000,1.2179,1.2179,1.17335,1.17335,9853503.2548677,0
+TXN.US,D,19850514,000000,1.17335,1.18084,1.14399,1.14399,9703909.8393273,0
+TXN.US,D,19850515,000000,1.14399,1.14399,1.11441,1.1293,16207873.672989,0
+TXN.US,D,19850516,000000,1.13659,1.14399,1.12161,1.14399,9495782.4284674,0
+TXN.US,D,19850517,000000,1.15167,1.17335,1.15167,1.17335,17632237.080271,0
+TXN.US,D,19850520,000000,1.18084,1.18084,1.15857,1.16616,7661666.8493758,0
+TXN.US,D,19850521,000000,1.15167,1.15857,1.14399,1.15167,6185264.9943988,0
+TXN.US,D,19850522,000000,1.15857,1.15857,1.14399,1.15857,3785306.2511082,0
+TXN.US,D,19850523,000000,1.15857,1.15857,1.14399,1.14399,5060082.3305236,0
+TXN.US,D,19850524,000000,1.14399,1.16616,1.14399,1.15857,3707257.2037704,0
+TXN.US,D,19850528,000000,1.15857,1.15857,1.1293,1.1293,14659928.464421,0
+TXN.US,D,19850529,000000,1.12161,1.12161,1.07766,1.09204,32500298.028612,0
+TXN.US,D,19850530,000000,1.09204,1.09963,1.08495,1.08495,12064847.610092,0
+TXN.US,D,19850531,000000,1.09204,1.09963,1.08495,1.09963,12396554.793013,0
+TXN.US,D,19850603,000000,1.12161,1.12161,1.11441,1.11441,10568933.746933,0
+TXN.US,D,19850604,000000,1.10692,1.1293,1.10692,1.12161,14750986.870029,0
+TXN.US,D,19850605,000000,1.13659,1.13659,1.11441,1.11441,13632301.783004,0
+TXN.US,D,19850606,000000,1.11441,1.15167,1.09963,1.15167,15479430.778815,0
+TXN.US,D,19850607,000000,1.15857,1.17335,1.15857,1.16616,20598047.104659,0
+TXN.US,D,19850610,000000,1.15857,1.19553,1.15857,1.19553,9053509.9048184,0
+TXN.US,D,19850611,000000,1.19553,1.19553,1.17335,1.18084,6770621.1813915,0
+TXN.US,D,19850612,000000,1.18084,1.18084,1.15857,1.15857,7173871.7179023,0
+TXN.US,D,19850613,000000,1.14399,1.15857,1.14399,1.15167,8884410.5687702,0
+TXN.US,D,19850614,000000,1.16616,1.18084,1.15857,1.18084,5541374.8120865,0
+TXN.US,D,19850617,000000,1.18084,1.19553,1.18084,1.18824,9183595.3706263,0
+TXN.US,D,19850618,000000,1.18824,1.20322,1.18824,1.19553,8435638.4390471,0
+TXN.US,D,19850619,000000,1.19553,1.27684,1.19553,1.23269,30412526.343163,0
+TXN.US,D,19850620,000000,1.2248,1.24728,1.21022,1.2248,12734753.465109,0
+TXN.US,D,19850621,000000,1.23269,1.24728,1.23269,1.24728,12728254.873647,0
+TXN.US,D,19850624,000000,1.23969,1.23969,1.2179,1.2248,13846931.843775,0
+TXN.US,D,19850625,000000,1.2248,1.23969,1.2179,1.2248,15303822.705182,0
+TXN.US,D,19850626,000000,1.2248,1.2248,1.21022,1.21022,4975531.6478873,0
+TXN.US,D,19850627,000000,1.2179,1.2179,1.21022,1.2179,2198341.0846272,0
+TXN.US,D,19850628,000000,1.2179,1.2179,1.18824,1.19553,7310455.775172,0
+TXN.US,D,19850701,000000,1.20322,1.24728,1.20322,1.23969,10874628.300986,0
+TXN.US,D,19850702,000000,1.23969,1.24728,1.23269,1.23269,7551095.4209738,0
+TXN.US,D,19850703,000000,1.23269,1.23269,1.2248,1.2248,5638935.8676057,0
+TXN.US,D,19850705,000000,1.2248,1.23269,1.2248,1.23269,4585300.6157697,0
+TXN.US,D,19850708,000000,1.21022,1.2179,1.21022,1.21022,8194994.7347964,0
+TXN.US,D,19850709,000000,1.21022,1.2248,1.21022,1.2179,8884410.5687702,0
+TXN.US,D,19850710,000000,1.2248,1.23969,1.2248,1.23269,5782019.5309494,0
+TXN.US,D,19850711,000000,1.23269,1.23969,1.23269,1.23269,6783629.5250499,0
+TXN.US,D,19850712,000000,1.23269,1.24728,1.23269,1.24728,6276317.3123337,0
+TXN.US,D,19850715,000000,1.24728,1.24728,1.18824,1.19553,8942946.5933144,0
+TXN.US,D,19850716,000000,1.20322,1.24728,1.20322,1.24728,11531522.768509,0
+TXN.US,D,19850717,000000,1.25467,1.26915,1.24728,1.24728,24584977.102103,0
+TXN.US,D,19850718,000000,1.24728,1.26226,1.23969,1.25467,9105550.3817375,0
+TXN.US,D,19850719,000000,1.25467,1.26226,1.24728,1.25467,12903856.859606,0
+TXN.US,D,19850722,000000,1.25467,1.3209,1.25467,1.3139,19323270.01063,0
+TXN.US,D,19850723,000000,1.3209,1.36525,1.30622,1.32849,33885640.463369,0
+TXN.US,D,19850724,000000,1.32849,1.34337,1.30622,1.3209,15804629.224152,0
+TXN.US,D,19850725,000000,1.33568,1.33568,1.3139,1.32849,13833924.514729,0
+TXN.US,D,19850726,000000,1.32849,1.33568,1.3209,1.3209,14438795.753739,0
+TXN.US,D,19850729,000000,1.29882,1.29882,1.26915,1.28404,10315282.713636,0
+TXN.US,D,19850730,000000,1.29153,1.30622,1.28404,1.30622,8494174.4635913,0
+TXN.US,D,19850731,000000,1.30622,1.3139,1.29882,1.3139,6289332.7582779,0
+TXN.US,D,19850801,000000,1.30622,1.3139,1.30622,1.30622,5099105.3322742,0
+TXN.US,D,19850802,000000,1.29882,1.29882,1.26226,1.29153,10198210.664549,0
+TXN.US,D,19850805,000000,1.28404,1.29153,1.27684,1.27684,3499131.8221348,0
+TXN.US,D,19850806,000000,1.27684,1.28404,1.26226,1.26915,3336532.0921607,0
+TXN.US,D,19850807,000000,1.26226,1.26915,1.25467,1.25467,5515357.1101575,0
+TXN.US,D,19850808,000000,1.25467,1.25467,1.23269,1.24728,8240522.4156823,0
+TXN.US,D,19850809,000000,1.25467,1.25467,1.23269,1.23969,4169037.6771518,0
+TXN.US,D,19850812,000000,1.24728,1.24728,1.2248,1.2248,3934893.578975,0
+TXN.US,D,19850813,000000,1.2248,1.23269,1.2179,1.2248,3785306.2511082,0
+TXN.US,D,19850814,000000,1.2248,1.24728,1.2248,1.23269,5567385.4117296,0
+TXN.US,D,19850815,000000,1.25467,1.25467,1.23269,1.23269,3479614.7408923,0
+TXN.US,D,19850816,000000,1.23269,1.23969,1.2248,1.23269,4156029.3334934,0
+TXN.US,D,19850819,000000,1.23269,1.23269,1.2179,1.2248,1450381.1092112,0
+TXN.US,D,19850820,000000,1.2248,1.2248,1.2179,1.2179,2113787.3581541,0
+TXN.US,D,19850821,000000,1.2179,1.2248,1.21022,1.21022,3622709.5649708,0
+TXN.US,D,19850822,000000,1.21022,1.21022,1.18084,1.19553,5808038.2474906,0
+TXN.US,D,19850823,000000,1.19553,1.19553,1.17335,1.17335,3954408.6309932,0
+TXN.US,D,19850826,000000,1.18084,1.20322,1.17335,1.20322,2933288.6579358,0
+TXN.US,D,19850827,000000,1.20322,1.21022,1.20322,1.21022,3291000.3528259,0
+TXN.US,D,19850828,000000,1.21022,1.21022,1.20322,1.21022,1489401.067125,0
+TXN.US,D,19850829,000000,1.21022,1.2179,1.21022,1.2179,1769077.9192488,0
+TXN.US,D,19850830,000000,1.21022,1.21022,1.19553,1.19553,2185328.6825199,0
+TXN.US,D,19850903,000000,1.19553,1.19553,1.18084,1.19553,2276388.1027405,0
+TXN.US,D,19850904,000000,1.19553,1.19553,1.17335,1.18084,2952794.5784436,0
+TXN.US,D,19850905,000000,1.18084,1.18084,1.17335,1.17335,3512139.1511809,0
+TXN.US,D,19850906,000000,1.16616,1.18084,1.16616,1.17335,2523538.5153511,0
+TXN.US,D,19850909,000000,1.17335,1.17335,1.16616,1.16616,4351154.4883686,0
+TXN.US,D,19850910,000000,1.16616,1.18824,1.16616,1.17335,2874753.6480039,0
+TXN.US,D,19850911,000000,1.16616,1.18824,1.16616,1.17335,4240583.0599665,0
+TXN.US,D,19850912,000000,1.17335,1.19553,1.17335,1.18084,2848734.9314626,0
+TXN.US,D,19850913,000000,1.18084,1.18084,1.16616,1.17335,6133238.7220512,0
+TXN.US,D,19850916,000000,1.16616,1.17335,1.16616,1.17335,2009725.6819486,0
+TXN.US,D,19850917,000000,1.17335,1.17335,1.16616,1.17335,5047078.0453143,0
+TXN.US,D,19850918,000000,1.17335,1.18824,1.16616,1.18824,4910495.0026568,0
+TXN.US,D,19850919,000000,1.18824,1.20322,1.18084,1.18824,4806430.2826146,0
+TXN.US,D,19850920,000000,1.18084,1.18824,1.18084,1.18084,3928398.03135,0
+TXN.US,D,19850923,000000,1.2179,1.2179,1.19553,1.20322,6744607.5379116,0
+TXN.US,D,19850924,000000,1.20322,1.21022,1.18824,1.18824,1827611.9145685,0
+TXN.US,D,19850925,000000,1.18824,1.18824,1.16616,1.16616,7199888.4052189,0
+TXN.US,D,19850926,000000,1.16616,1.16616,1.14399,1.15857,3668233.1874076,0
+TXN.US,D,19850930,000000,1.15167,1.15857,1.14399,1.14399,4175543.3708992,0
+TXN.US,D,19851001,000000,1.15857,1.16616,1.14399,1.15857,3206451.699414,0
+TXN.US,D,19851002,000000,1.16616,1.17335,1.16616,1.17335,3362550.8087018,0
+TXN.US,D,19851003,000000,1.17335,1.18824,1.17335,1.18084,5651941.1674272,0
+TXN.US,D,19851004,000000,1.18084,1.18084,1.16616,1.16616,1970699.6363613,0
+TXN.US,D,19851007,000000,1.16616,1.17335,1.15857,1.16616,2263381.7883067,0
+TXN.US,D,19851008,000000,1.16616,1.16616,1.13659,1.13659,5912099.9236961,0
+TXN.US,D,19851009,000000,1.14399,1.14399,1.10692,1.11441,6016164.6437384,0
+TXN.US,D,19851010,000000,1.10692,1.1293,1.09963,1.12161,6647049.5262292,0
+TXN.US,D,19851011,000000,1.12161,1.13659,1.11441,1.1293,2718654.538716,0
+TXN.US,D,19851014,000000,1.1293,1.18824,1.1293,1.18084,12533137.83567,0
+TXN.US,D,19851015,000000,1.18824,1.20322,1.17335,1.18084,17365573.644866,0
+TXN.US,D,19851016,000000,1.18824,1.19553,1.16616,1.18824,4396681.1546421,0
+TXN.US,D,19851017,000000,1.18824,1.21022,1.17335,1.18824,7765729.5401935,0
+TXN.US,D,19851018,000000,1.18824,1.19553,1.18084,1.18824,2341425.7625832,0
+TXN.US,D,19851021,000000,1.18084,1.18084,1.15857,1.16616,3934893.578975,0
+TXN.US,D,19851022,000000,1.15167,1.17335,1.14399,1.16616,9677895.1812351,0
+TXN.US,D,19851023,000000,1.17335,1.19553,1.17335,1.18824,4825943.3054083,0
+TXN.US,D,19851024,000000,1.19553,1.21022,1.18824,1.18824,6061697.3976855,0
+TXN.US,D,19851025,000000,1.18084,1.18824,1.14399,1.16616,11583554.113917,0
+TXN.US,D,19851028,000000,1.1293,1.14399,1.11441,1.13659,11635588.503162,0
+TXN.US,D,19851029,000000,1.13659,1.15857,1.13659,1.15167,4208060.6789022,0
+TXN.US,D,19851030,000000,1.15857,1.15857,1.14399,1.15167,2562562.5317138,0
+TXN.US,D,19851031,000000,1.15167,1.15167,1.1293,1.13659,4845452.2697529,0
+TXN.US,D,19851101,000000,1.13659,1.13659,1.1293,1.1293,3843845.3194891,0
+TXN.US,D,19851104,000000,1.1293,1.1293,1.12161,1.12161,3785306.2511082,0
+TXN.US,D,19851105,000000,1.12161,1.13659,1.12161,1.13659,8266533.0153254,0
+TXN.US,D,19851106,000000,1.14399,1.19553,1.14399,1.19553,9391720.7522618,0
+TXN.US,D,19851107,000000,1.19553,1.20322,1.18084,1.18084,8006379.3321178,0
+TXN.US,D,19851108,000000,1.18824,1.20322,1.17335,1.20322,8734816.1386176,0
+TXN.US,D,19851111,000000,1.2179,1.24728,1.2179,1.23969,14042047.86714,0
+TXN.US,D,19851112,000000,1.23969,1.24728,1.21022,1.21022,10985190.597878,0
+TXN.US,D,19851113,000000,1.21022,1.2179,1.19553,1.20322,5183656.0149106,0
+TXN.US,D,19851114,000000,1.20322,1.23969,1.19553,1.23969,8247023.0363685,0
+TXN.US,D,19851115,000000,1.23969,1.26226,1.23269,1.25467,13944495.943131,0
+TXN.US,D,19851118,000000,1.25467,1.26226,1.24728,1.25467,9417737.4395786,0
+TXN.US,D,19851119,000000,1.26226,1.3209,1.25467,1.3139,16910297.85062,0
+TXN.US,D,19851120,000000,1.30622,1.3209,1.29153,1.29153,9938056.9813408,0
+TXN.US,D,19851121,000000,1.29882,1.30622,1.29153,1.30622,5463328.8085854,0
+TXN.US,D,19851122,000000,1.29882,1.3209,1.29882,1.3139,6608024.4952542,0
+TXN.US,D,19851125,000000,1.3139,1.3139,1.27684,1.29153,7544593.7856752,0
+TXN.US,D,19851126,000000,1.29153,1.29153,1.28404,1.28404,5151137.6922953,0
+TXN.US,D,19851127,000000,1.29153,1.29882,1.29153,1.29153,3304009.7110964,0
+TXN.US,D,19851129,000000,1.29153,1.29153,1.28404,1.29153,1951188.6427921,0
+TXN.US,D,19851202,000000,1.29153,1.29882,1.27684,1.27684,2718654.538716,0
+TXN.US,D,19851203,000000,1.27684,1.29882,1.27684,1.29153,5073089.6595697,0
+TXN.US,D,19851204,000000,1.29153,1.34337,1.29153,1.32849,14796509.477854,0
+TXN.US,D,19851205,000000,1.34337,1.38773,1.32849,1.32849,19902119.489263,0
+TXN.US,D,19851206,000000,1.32849,1.33568,1.3139,1.32849,8780348.8925646,0
+TXN.US,D,19851209,000000,1.33568,1.35815,1.32849,1.34337,14412781.095647,0
+TXN.US,D,19851210,000000,1.34337,1.35815,1.34337,1.35036,5912099.9236961,0
+TXN.US,D,19851211,000000,1.35815,1.35815,1.3139,1.3209,9469767.7703752,0
+TXN.US,D,19851212,000000,1.3139,1.3209,1.29153,1.3139,8481166.119933,0
+TXN.US,D,19851213,000000,1.3209,1.35036,1.3139,1.34337,22451676.721156,0
+TXN.US,D,19851216,000000,1.34337,1.36525,1.34337,1.34337,8962458.6014957,0
+TXN.US,D,19851217,000000,1.34337,1.34337,1.29882,1.29882,8260029.3508023,0
+TXN.US,D,19851218,000000,1.30622,1.3139,1.29882,1.3139,5515357.1101575,0
+TXN.US,D,19851219,000000,1.3139,1.34337,1.3139,1.34337,9925047.6230702,0
+TXN.US,D,19851220,000000,1.34337,1.34337,1.32849,1.32849,7837273.9083961,0
+TXN.US,D,19851223,000000,1.32849,1.32849,1.3139,1.3139,4429196.4334206,0
+TXN.US,D,19851224,000000,1.3209,1.32849,1.30622,1.32849,1996715.3090657,0
+TXN.US,D,19851226,000000,1.32849,1.32849,1.3209,1.32849,9931549.2583687,0
+TXN.US,D,19851227,000000,1.32849,1.34337,1.32849,1.34337,4344643.7215598,0
+TXN.US,D,19851230,000000,1.34337,1.34337,1.33568,1.34337,8513686.4717728,0
+TXN.US,D,19851231,000000,1.34337,1.34337,1.32849,1.33568,2178827.0472213,0
+TXN.US,D,19860102,000000,1.33568,1.34337,1.32849,1.33568,8994975.9094987,0
+TXN.US,D,19860103,000000,1.33568,1.35036,1.33568,1.35036,12468094.088154,0
+TXN.US,D,19860106,000000,1.35036,1.36525,1.35036,1.36525,7199888.4052189,0
+TXN.US,D,19860107,000000,1.37284,1.38773,1.35815,1.35815,9833987.1882373,0
+TXN.US,D,19860108,000000,1.36525,1.38004,1.3139,1.3139,14094082.256385,0
+TXN.US,D,19860109,000000,1.3139,1.32849,1.30622,1.3209,7076308.6331585,0
+TXN.US,D,19860110,000000,1.3209,1.32849,1.30622,1.30622,2562562.5317138,0
+TXN.US,D,19860113,000000,1.3139,1.3139,1.29882,1.29882,4019449.3346727,0
+TXN.US,D,19860114,000000,1.3209,1.32849,1.3209,1.32849,5612916.1364522,0
+TXN.US,D,19860115,000000,1.33568,1.36525,1.33568,1.36525,8175478.6681661,0
+TXN.US,D,19860116,000000,1.36525,1.38773,1.36525,1.38004,8090929.0001419,0
+TXN.US,D,19860117,000000,1.38773,1.40221,1.38004,1.39482,9658380.129217,0
+TXN.US,D,19860120,000000,1.39482,1.40221,1.38004,1.40221,4975531.6478873,0
+TXN.US,D,19860121,000000,1.40221,1.40221,1.36525,1.36525,13111992.387364,0
+TXN.US,D,19860122,000000,1.37284,1.38004,1.34337,1.34337,4604806.5362777,0
+TXN.US,D,19860123,000000,1.34337,1.35815,1.34337,1.35036,2282891.7672636,0
+TXN.US,D,19860124,000000,1.35815,1.36525,1.33568,1.35815,7577116.1667394,0
+TXN.US,D,19860127,000000,1.34337,1.35036,1.32849,1.32849,4234079.3954434,0
+TXN.US,D,19860128,000000,1.33568,1.35815,1.32849,1.34337,7603135.8978928,0
+TXN.US,D,19860129,000000,1.36525,1.38773,1.35815,1.36525,6985258.3444482,0
+TXN.US,D,19860130,000000,1.36525,1.38004,1.36525,1.36525,3245472.67194,0
+TXN.US,D,19860131,000000,1.35815,1.39482,1.35815,1.38773,7895805.8744913,0
+TXN.US,D,19860203,000000,1.38773,1.40221,1.38004,1.38773,7030783.9961094,0
+TXN.US,D,19860204,000000,1.39482,1.41699,1.38773,1.39482,17404598.675841,0
+TXN.US,D,19860205,000000,1.40221,1.46125,1.40221,1.45416,11980297.942068,0
+TXN.US,D,19860206,000000,1.46884,1.49061,1.46125,1.49061,21846810.555206,0
+TXN.US,D,19860207,000000,1.46884,1.58701,1.46125,1.54226,24565463.064697,0
+TXN.US,D,19860210,000000,1.54226,1.54226,1.5055,1.52029,7876304.0124323,0
+TXN.US,D,19860211,000000,1.52758,1.54995,1.52029,1.52029,6185264.9943988,0
+TXN.US,D,19860212,000000,1.52758,1.53517,1.5055,1.5129,5307231.728522,0
+TXN.US,D,19860213,000000,1.52029,1.54226,1.5129,1.54226,6582007.8079374,0
+TXN.US,D,19860214,000000,1.57203,1.59381,1.54226,1.57203,14250178.321836,0
+TXN.US,D,19860218,000000,1.56483,1.59381,1.56483,1.59381,7785242.5629872,0
+TXN.US,D,19860219,000000,1.59381,1.60879,1.57203,1.57942,6393392.4052589,0
+TXN.US,D,19860220,000000,1.57942,1.58701,1.57203,1.57203,6139735.2842885,0
+TXN.US,D,19860221,000000,1.57942,1.58701,1.57203,1.57942,4825943.3054083,0
+TXN.US,D,19860224,000000,1.6016,1.60879,1.58701,1.6016,8513686.4717728,0
+TXN.US,D,19860225,000000,1.60879,1.61628,1.59381,1.60879,7206386.9966807,0
+TXN.US,D,19860226,000000,1.6016,1.60879,1.58701,1.6016,13203042.676074,0
+TXN.US,D,19860227,000000,1.61628,1.62357,1.58701,1.61628,10438857.412636,0
+TXN.US,D,19860228,000000,1.63126,1.63126,1.59381,1.60879,14861550.181534,0
+TXN.US,D,19860303,000000,1.60879,1.60879,1.57942,1.57942,10289263.997096,0
+TXN.US,D,19860304,000000,1.58701,1.59381,1.52029,1.52758,9398226.4460094,0
+TXN.US,D,19860305,000000,1.52029,1.53517,1.5055,1.53517,12565655.143673,0
+TXN.US,D,19860306,000000,1.54995,1.55714,1.54226,1.54995,11453475.750395,0
+TXN.US,D,19860307,000000,1.54226,1.57942,1.54226,1.54226,10946166.581516,0
+TXN.US,D,19860310,000000,1.54226,1.54995,1.53517,1.54995,7629143.4536993,0
+TXN.US,D,19860311,000000,1.55714,1.60879,1.54226,1.59381,8955954.9369726,0
+TXN.US,D,19860312,000000,1.60879,1.62357,1.59381,1.59381,14328230.413011,0
+TXN.US,D,19860313,000000,1.58701,1.61628,1.58701,1.60879,7024278.302362,0
+TXN.US,D,19860314,000000,1.61628,1.62357,1.59381,1.62357,11518515.439462,0
+TXN.US,D,19860317,000000,1.60879,1.60879,1.6016,1.60879,5951125.9692833,0
+TXN.US,D,19860318,000000,1.60879,1.61628,1.59381,1.60879,14068069.627517,0
+TXN.US,D,19860319,000000,1.60879,1.61628,1.60879,1.61628,8825878.602675,0
+TXN.US,D,19860320,000000,1.61628,1.64605,1.60879,1.63806,8981967.5658404,0
+TXN.US,D,19860321,000000,1.63126,1.63126,1.56483,1.56483,7329965.7541288,0
+TXN.US,D,19860324,000000,1.57942,1.59381,1.57203,1.57942,7056800.6834262,0
+TXN.US,D,19860325,000000,1.57203,1.57942,1.54995,1.54995,4910495.0026568,0
+TXN.US,D,19860326,000000,1.54995,1.54995,1.4982,1.52758,6471442.4672089,0
+TXN.US,D,19860327,000000,1.53517,1.56483,1.53517,1.54226,8442144.1327947,0
+TXN.US,D,19860331,000000,1.53517,1.54226,1.4982,1.4982,7024278.302362,0
+TXN.US,D,19860401,000000,1.4982,1.5055,1.45416,1.45416,13697345.53052,0
+TXN.US,D,19860402,000000,1.47593,1.47593,1.45416,1.47593,9469767.7703752,0
+TXN.US,D,19860403,000000,1.47593,1.52758,1.47593,1.5129,9970570.2308948,0
+TXN.US,D,19860404,000000,1.5129,1.52758,1.5055,1.5129,4195053.3498561,0
+TXN.US,D,19860407,000000,1.5129,1.5129,1.48352,1.5129,12962392.884151,0
+TXN.US,D,19860408,000000,1.52029,1.57203,1.52029,1.57203,8643765.8499072,0
+TXN.US,D,19860409,000000,1.57203,1.57942,1.52029,1.52758,10256747.703705,0
+TXN.US,D,19860410,000000,1.54226,1.6016,1.54226,1.59381,12227446.325454,0
+TXN.US,D,19860411,000000,1.60879,1.63806,1.59381,1.59381,14100589.979357,0
+TXN.US,D,19860414,000000,1.6016,1.60879,1.6016,1.60879,3726769.2119518,0
+TXN.US,D,19860415,000000,1.60879,1.60879,1.57942,1.58701,7160865.4034684,0
+TXN.US,D,19860416,000000,1.59381,1.63126,1.59381,1.63126,6289332.7582779,0
+TXN.US,D,19860417,000000,1.63126,1.6902,1.62357,1.66064,19342779.989588,0
+TXN.US,D,19860418,000000,1.68281,1.73406,1.67522,1.71957,34659609.009204,0
+TXN.US,D,19860421,000000,1.71228,1.72687,1.70489,1.72687,13046945.596011,0
+TXN.US,D,19860422,000000,1.74875,1.80118,1.74204,1.76363,27102006.87987,0
+TXN.US,D,19860423,000000,1.77132,1.80118,1.77132,1.7861,12220942.660931,0
+TXN.US,D,19860424,000000,1.82287,1.88219,1.81567,1.84504,39804249.124649,0
+TXN.US,D,19860425,000000,1.87432,1.87432,1.85243,1.85982,15700561.460272,0
+TXN.US,D,19860428,000000,1.85982,1.85982,1.83755,1.85982,5905599.3030098,0
+TXN.US,D,19860429,000000,1.85243,1.85243,1.80118,1.82287,7186876.0031116,0
+TXN.US,D,19860430,000000,1.80118,1.80808,1.75683,1.76363,6321849.0516686,0
+TXN.US,D,19860501,000000,1.75683,1.76363,1.74204,1.74875,8012880.9674163,0
+TXN.US,D,19860502,000000,1.74204,1.74204,1.71957,1.71957,9443752.0976707,0
+TXN.US,D,19860505,000000,1.71957,1.74204,1.71957,1.72687,7421020.1012883,0
+TXN.US,D,19860506,000000,1.74204,1.77841,1.71957,1.77841,10555933.520174,0
+TXN.US,D,19860507,000000,1.75683,1.77132,1.71957,1.73406,9677895.1812351,0
+TXN.US,D,19860508,000000,1.74204,1.75683,1.71957,1.71957,8110443.0375478,0
+TXN.US,D,19860509,000000,1.71957,1.74875,1.70489,1.74204,9417737.4395786,0
+TXN.US,D,19860512,000000,1.74204,1.79319,1.74204,1.7861,12403055.413699,0
+TXN.US,D,19860513,000000,1.7861,1.79319,1.75683,1.76363,6107222.0347346,0
+TXN.US,D,19860514,000000,1.75683,1.76363,1.73406,1.73406,5151137.6922953,0
+TXN.US,D,19860515,000000,1.71957,1.72687,1.67522,1.6902,10276259.711886,0
+TXN.US,D,19860516,000000,1.66064,1.66783,1.65305,1.66064,10718530.206311,0
+TXN.US,D,19860519,000000,1.66064,1.70489,1.66064,1.6974,8403121.1310441,0
+TXN.US,D,19860520,000000,1.6902,1.73406,1.68281,1.72687,10068133.315639,0
+TXN.US,D,19860521,000000,1.71957,1.76363,1.71957,1.73406,7557603.1439458,0
+TXN.US,D,19860522,000000,1.72687,1.77841,1.72687,1.74204,7772231.1754921,0
+TXN.US,D,19860523,000000,1.74204,1.74204,1.67522,1.68281,7069804.9686355,0
+TXN.US,D,19860527,000000,1.71228,1.71228,1.68281,1.70489,7056800.6834262,0
+TXN.US,D,19860528,000000,1.6974,1.71957,1.67522,1.71228,9287659.0760564,0
+TXN.US,D,19860529,000000,1.70489,1.76363,1.70489,1.76363,8181986.3911381,0
+TXN.US,D,19860530,000000,1.76363,1.79319,1.74875,1.75683,19505386.821848,0
+TXN.US,D,19860602,000000,1.75683,1.77132,1.74204,1.75683,3635711.8209556,0
+TXN.US,D,19860603,000000,1.75683,1.75683,1.71957,1.73406,5131625.6841139,0
+TXN.US,D,19860604,000000,1.73406,1.73406,1.71228,1.71957,2939789.278622,0
+TXN.US,D,19860605,000000,1.71957,1.73406,1.70489,1.73406,3616201.8419987,0
+TXN.US,D,19860606,000000,1.73406,1.73406,1.66783,1.66783,9996587.9328237,0
+TXN.US,D,19860609,000000,1.67522,1.67522,1.58701,1.58701,22536227.403792,0
+TXN.US,D,19860610,000000,1.59381,1.60879,1.58701,1.6016,9281152.3676965,0
+TXN.US,D,19860611,000000,1.60879,1.64605,1.6016,1.64605,6738105.9026131,0
+TXN.US,D,19860612,000000,1.64605,1.65305,1.63126,1.63806,4448707.4269897,0
+TXN.US,D,19860613,000000,1.65305,1.67522,1.63806,1.65305,6764117.5168685,0
+TXN.US,D,19860616,000000,1.63126,1.63126,1.59381,1.61628,5398288.1049059,0
+TXN.US,D,19860617,000000,1.61628,1.61628,1.52758,1.55714,15368857.321188,0
+TXN.US,D,19860618,000000,1.54995,1.54995,1.5055,1.52029,14289207.411261,0
+TXN.US,D,19860619,000000,1.53517,1.54995,1.5129,1.52758,11277867.676763,0
+TXN.US,D,19860620,000000,1.52029,1.56483,1.52029,1.56483,8474661.4407977,0
+TXN.US,D,19860623,000000,1.55714,1.57203,1.53517,1.55714,6562496.8143683,0
+TXN.US,D,19860624,000000,1.56483,1.57942,1.55714,1.57203,6777127.8897514,0
+TXN.US,D,19860625,000000,1.57203,1.57203,1.53517,1.53517,5274712.3912945,0
+TXN.US,D,19860626,000000,1.53517,1.53517,1.49061,1.49061,18074510.618532,0
+TXN.US,D,19860627,000000,1.5055,1.52758,1.4982,1.5129,9437246.4039232,0
+TXN.US,D,19860630,000000,1.5129,1.52758,1.5055,1.5129,5216177.3813626,0
+TXN.US,D,19860701,000000,1.52029,1.52029,1.5055,1.52029,5346256.759497,0
+TXN.US,D,19860702,000000,1.5129,1.53517,1.5055,1.52029,4182048.0500346,0
+TXN.US,D,19860703,000000,1.52029,1.53517,1.52029,1.53517,4182048.0500346,0
+TXN.US,D,19860707,000000,1.53517,1.53517,1.5055,1.5129,10575439.440681,0
+TXN.US,D,19860708,000000,1.4982,1.5055,1.48352,1.5055,14386763.393718,0
+TXN.US,D,19860709,000000,1.5129,1.54226,1.5055,1.52758,7290940.7231538,0
+TXN.US,D,19860710,000000,1.52758,1.53517,1.4982,1.5129,6764117.5168685,0
+TXN.US,D,19860711,000000,1.5129,1.5129,1.4982,1.4982,3167429.7122757,0
+TXN.US,D,19860714,000000,1.49061,1.49061,1.43918,1.44637,7095821.6559522,0
+TXN.US,D,19860715,000000,1.43159,1.44637,1.41699,1.43918,8864899.575201,0
+TXN.US,D,19860716,000000,1.41699,1.43918,1.4095,1.4095,14809520.865349,0
+TXN.US,D,19860717,000000,1.4095,1.42428,1.40221,1.41699,7141348.3222258,0
+TXN.US,D,19860718,000000,1.4095,1.4095,1.39482,1.40221,10009597.291094,0
+TXN.US,D,19860721,000000,1.39482,1.39482,1.37284,1.37284,10920151.923423,0
+TXN.US,D,19860722,000000,1.35815,1.35815,1.33568,1.33568,15323333.698752,0
+TXN.US,D,19860723,000000,1.32849,1.35036,1.32849,1.33568,9060017.6277904,0
+TXN.US,D,19860724,000000,1.32849,1.32849,1.3139,1.3139,7297440.3292279,0
+TXN.US,D,19860725,000000,1.3209,1.38773,1.3209,1.38773,4064974.9863339,0
+TXN.US,D,19860728,000000,1.38773,1.42428,1.37284,1.40221,6978749.6068639,0
+TXN.US,D,19860729,000000,1.38773,1.39482,1.35036,1.35036,5476339.1814682,0
+TXN.US,D,19860730,000000,1.34337,1.39482,1.32849,1.38773,12637194.438814,0
+TXN.US,D,19860731,000000,1.4095,1.43159,1.39482,1.40221,8234013.678098,0
+TXN.US,D,19860801,000000,1.4095,1.42428,1.39482,1.39482,5697468.848313,0
+TXN.US,D,19860804,000000,1.39482,1.39482,1.36525,1.38773,5430808.4567456,0
+TXN.US,D,19860805,000000,1.39482,1.39482,1.35036,1.35815,5970632.9044035,0
+TXN.US,D,19860806,000000,1.35036,1.35036,1.3139,1.3209,14328230.413011,0
+TXN.US,D,19860807,000000,1.3139,1.35815,1.3139,1.35036,10146180.333752,0
+TXN.US,D,19860808,000000,1.37284,1.4095,1.37284,1.40221,15030653.576031,0
+TXN.US,D,19860811,000000,1.42428,1.43918,1.42428,1.43159,12305500.445853,0
+TXN.US,D,19860812,000000,1.42428,1.44637,1.41699,1.44637,13521733.398439,0
+TXN.US,D,19860813,000000,1.44637,1.48352,1.43918,1.47593,13105480.605943,0
+TXN.US,D,19860814,000000,1.46884,1.47593,1.45416,1.46884,5203169.0377042,0
+TXN.US,D,19860815,000000,1.47593,1.4982,1.47593,1.47593,6276317.3123337,0
+TXN.US,D,19860818,000000,1.47593,1.47593,1.44637,1.46125,4995042.6414565,0
+TXN.US,D,19860819,000000,1.45416,1.47593,1.44637,1.46125,5801533.5683553,0
+TXN.US,D,19860820,000000,1.48352,1.5129,1.47593,1.4982,11134785.028031,0
+TXN.US,D,19860821,000000,1.49061,1.4982,1.48352,1.49061,4520252.8098046,0
+TXN.US,D,19860822,000000,1.49061,1.52758,1.49061,1.52029,7538093.1649889,0
+TXN.US,D,19860825,000000,1.52029,1.52029,1.4982,1.5055,2634104.8706919,0
+TXN.US,D,19860826,000000,1.52029,1.52758,1.5055,1.52029,6198276.3818939,0
+TXN.US,D,19860827,000000,1.5129,1.53517,1.5129,1.52029,13209545.325986,0
+TXN.US,D,19860828,000000,1.52029,1.54995,1.5129,1.54226,7147850.9721366,0
+TXN.US,D,19860829,000000,1.54226,1.56483,1.54226,1.54995,5677957.8547439,0
+TXN.US,D,19860902,000000,1.55714,1.56483,1.53517,1.54226,7772231.1754921,0
+TXN.US,D,19860903,000000,1.54995,1.55714,1.54226,1.55714,6302340.087324,0
+TXN.US,D,19860904,000000,1.55714,1.57203,1.54995,1.55714,7551095.4209738,0
+TXN.US,D,19860905,000000,1.55714,1.57203,1.54995,1.55714,6653554.2053645,0
+TXN.US,D,19860908,000000,1.55714,1.56483,1.53517,1.54226,3382059.7730466,0
+TXN.US,D,19860909,000000,1.54995,1.56483,1.54995,1.54995,4539763.8033736,0
+TXN.US,D,19860910,000000,1.52758,1.53517,1.52029,1.52758,7141348.3222258,0
+TXN.US,D,19860911,000000,1.52758,1.52758,1.48352,1.49061,9502289.1368271,0
+TXN.US,D,19860912,000000,1.46125,1.46884,1.42428,1.44637,16474535.079168,0
+TXN.US,D,19860915,000000,1.45416,1.45416,1.43159,1.44637,9944557.6020271,0
+TXN.US,D,19860916,000000,1.43918,1.43918,1.41699,1.42428,5606415.5157659,0
+TXN.US,D,19860917,000000,1.43159,1.46125,1.43159,1.45416,11726640.821097,0
+TXN.US,D,19860918,000000,1.45416,1.49061,1.45416,1.49061,9255134.6657676,0
+TXN.US,D,19860919,000000,1.47593,1.49061,1.46884,1.49061,9242130.3805583,0
+TXN.US,D,19860922,000000,1.49061,1.49061,1.48352,1.49061,3089383.7087746,0
+TXN.US,D,19860923,000000,1.48352,1.49061,1.45416,1.46884,4487733.472577,0
+TXN.US,D,19860924,000000,1.45416,1.46884,1.43159,1.44637,7635646.1036101,0
+TXN.US,D,19860925,000000,1.44637,1.45416,1.4095,1.44637,5255203.4269499,0
+TXN.US,D,19860926,000000,1.44637,1.47593,1.42428,1.43159,5749501.2083342,0
+TXN.US,D,19860929,000000,1.42428,1.42428,1.38773,1.41699,6321849.0516686,0
+TXN.US,D,19860930,000000,1.42428,1.43159,1.4095,1.4095,4136517.325312,0
+TXN.US,D,19861001,000000,1.39482,1.41699,1.38773,1.39482,6321849.0516686,0
+TXN.US,D,19861002,000000,1.38773,1.39482,1.37284,1.38773,6289332.7582779,0
+TXN.US,D,19861003,000000,1.39482,1.41699,1.36525,1.41699,12897356.23892,0
+TXN.US,D,19861006,000000,1.41699,1.43918,1.41699,1.43918,13788399.87768,0
+TXN.US,D,19861007,000000,1.44637,1.44637,1.4095,1.42428,5248698.7478145,0
+TXN.US,D,19861008,000000,1.41699,1.43159,1.40221,1.43159,3356044.1003421,0
+TXN.US,D,19861009,000000,1.43159,1.45416,1.43159,1.43918,6276317.3123337,0
+TXN.US,D,19861010,000000,1.43159,1.43918,1.43159,1.43918,3772296.8928376,0
+TXN.US,D,19861013,000000,1.43918,1.44637,1.43159,1.44637,2432477.0659059,0
+TXN.US,D,19861014,000000,1.44637,1.45416,1.43918,1.43918,4481225.749605,0
+TXN.US,D,19861015,000000,1.43918,1.44637,1.42428,1.43159,5430808.4567456,0
+TXN.US,D,19861016,000000,1.43159,1.45416,1.42428,1.44637,12877846.259962,0
+TXN.US,D,19861017,000000,1.44637,1.44637,1.4095,1.4095,5541374.8120865,0
+TXN.US,D,19861020,000000,1.40221,1.40221,1.37284,1.37284,3928398.03135,0
+TXN.US,D,19861021,000000,1.37284,1.39482,1.36525,1.38004,12929877.605372,0
+TXN.US,D,19861022,000000,1.38004,1.40221,1.38004,1.38773,5151137.6922953,0
+TXN.US,D,19861023,000000,1.38773,1.44637,1.38773,1.44637,14542861.488394,0
+TXN.US,D,19861024,000000,1.43918,1.46884,1.43918,1.45416,7206386.9966807,0
+TXN.US,D,19861027,000000,1.44637,1.44637,1.41699,1.42428,4006435.9179531,0
+TXN.US,D,19861028,000000,1.43159,1.43159,1.40221,1.4095,4741388.5643229,0
+TXN.US,D,19861029,000000,1.4095,1.41699,1.40221,1.4095,3551163.1675438,0
+TXN.US,D,19861030,000000,1.43159,1.43918,1.41699,1.42428,7557603.1439458,0
+TXN.US,D,19861031,000000,1.41699,1.43918,1.4095,1.41699,8344582.0626633,0
+TXN.US,D,19861103,000000,1.41699,1.46125,1.4095,1.46125,9014494.0053536,0
+TXN.US,D,19861104,000000,1.46125,1.5055,1.45416,1.49061,16598105.719718,0
+TXN.US,D,19861105,000000,1.5055,1.5055,1.49061,1.49061,7603135.8978928,0
+TXN.US,D,19861106,000000,1.48352,1.4982,1.46884,1.4982,3622709.5649708,0
+TXN.US,D,19861107,000000,1.5055,1.52758,1.49061,1.4982,14048557.619336,0
+TXN.US,D,19861110,000000,1.4982,1.5055,1.49061,1.5055,3382059.7730466,0
+TXN.US,D,19861111,000000,1.5055,1.5055,1.49061,1.4982,2653615.864261,0
+TXN.US,D,19861112,000000,1.5055,1.5055,1.47593,1.48352,4617810.821487,0
+TXN.US,D,19861113,000000,1.48352,1.48352,1.47593,1.47593,4260094.0535356,0
+TXN.US,D,19861114,000000,1.47593,1.48352,1.46884,1.47593,3167429.7122757,0
+TXN.US,D,19861117,000000,1.45416,1.47593,1.45416,1.46884,3225962.6929832,0
+TXN.US,D,19861118,000000,1.46884,1.48352,1.44637,1.44637,4767402.2078028,0
+TXN.US,D,19861119,000000,1.45416,1.47593,1.44637,1.47593,4858456.5549622,0
+TXN.US,D,19861120,000000,1.48352,1.49061,1.47593,1.49061,7499068.1340139,0
+TXN.US,D,19861121,000000,1.4982,1.52029,1.4982,1.5055,9619360.1713032,0
+TXN.US,D,19861124,000000,1.5055,1.53517,1.5055,1.53517,7954344.9428721,0
+TXN.US,D,19861125,000000,1.53517,1.53517,1.52029,1.52029,8155966.6599846,0
+TXN.US,D,19861126,000000,1.52029,1.53517,1.5129,1.52758,8331578.7920661,0
+TXN.US,D,19861128,000000,1.52758,1.53517,1.52029,1.52758,1645503.2202496,0
+TXN.US,D,19861201,000000,1.52758,1.59381,1.52029,1.59381,11596558.399126,0
+TXN.US,D,19861202,000000,1.59381,1.59381,1.57942,1.58701,11928269.640496,0
+TXN.US,D,19861203,000000,1.58701,1.58701,1.56483,1.57942,5658448.8903993,0
+TXN.US,D,19861204,000000,1.57942,1.58701,1.56483,1.56483,2770688.9279616,0
+TXN.US,D,19861205,000000,1.57203,1.58701,1.54995,1.55714,7564108.8376933,0
+TXN.US,D,19861208,000000,1.55714,1.58701,1.54995,1.57942,9385217.0877388,0
+TXN.US,D,19861209,000000,1.57942,1.60879,1.57942,1.59381,28194673.250354,0
+TXN.US,D,19861210,000000,1.59381,1.59381,1.57203,1.57942,8897418.9124286,0
+TXN.US,D,19861211,000000,1.57942,1.58701,1.54995,1.57203,7440533.124082,0
+TXN.US,D,19861212,000000,1.56483,1.56483,1.55714,1.56483,5203169.0377042,0
+TXN.US,D,19861215,000000,1.54995,1.57942,1.54995,1.57203,4565785.5637516,0
+TXN.US,D,19861216,000000,1.56483,1.57203,1.54226,1.54995,5248698.7478145,0
+TXN.US,D,19861217,000000,1.54995,1.54995,1.53517,1.54226,4988538.9769335,0
+TXN.US,D,19861218,000000,1.54226,1.54226,1.53517,1.53517,6061697.3976855,0
+TXN.US,D,19861219,000000,1.53517,1.55714,1.52758,1.55714,12734753.465109,0
+TXN.US,D,19861222,000000,1.54226,1.54995,1.53517,1.54226,3121895.9437164,0
+TXN.US,D,19861223,000000,1.54226,1.54226,1.52029,1.52758,7212893.7050406,0
+TXN.US,D,19861224,000000,1.52758,1.52758,1.52029,1.52758,2543046.4650834,0
+TXN.US,D,19861226,000000,1.52758,1.52758,1.52029,1.52029,702427.22146885,0
+TXN.US,D,19861229,000000,1.52758,1.52758,1.4982,1.4982,3739780.5994469,0
+TXN.US,D,19861230,000000,1.5055,1.52758,1.4982,1.52029,5586903.5075845,0
+TXN.US,D,19861231,000000,1.52029,1.52758,1.52029,1.52029,4819434.567824,0
+TXN.US,D,19870102,000000,1.52029,1.52029,1.5055,1.5129,2705647.2096699,0
+TXN.US,D,19870105,000000,1.5129,1.54226,1.5055,1.53517,6406399.7343049,0
+TXN.US,D,19870106,000000,1.54995,1.54995,1.53517,1.53517,15401383.760702,0
+TXN.US,D,19870107,000000,1.53517,1.54226,1.53517,1.54226,12728254.873647,0
+TXN.US,D,19870108,000000,1.54226,1.6016,1.54226,1.6016,26497137.670084,0
+TXN.US,D,19870109,000000,1.58701,1.63126,1.58701,1.62357,21541124.118052,0
+TXN.US,D,19870112,000000,1.62357,1.63126,1.61628,1.62357,11902250.923955,0
+TXN.US,D,19870113,000000,1.60879,1.62357,1.6016,1.62357,6191768.6589219,0
+TXN.US,D,19870114,000000,1.64605,1.72687,1.63806,1.72687,37742492.097292,0
+TXN.US,D,19870115,000000,1.72687,1.7861,1.71228,1.73406,33859625.805277,0
+TXN.US,D,19870116,000000,1.74204,1.74204,1.70489,1.71957,14607900.162849,0
+TXN.US,D,19870119,000000,1.70489,1.75683,1.70489,1.75683,13580270.437595,0
+TXN.US,D,19870120,000000,1.76363,1.77132,1.74204,1.74204,16051775.578313,0
+TXN.US,D,19870121,000000,1.71957,1.75683,1.71228,1.72687,11648592.788372,0
+TXN.US,D,19870122,000000,1.71957,1.7861,1.71957,1.7861,13755882.569676,0
+TXN.US,D,19870123,000000,1.7861,1.86731,1.77841,1.79319,34301899.343538,0
+TXN.US,D,19870126,000000,1.79319,1.81567,1.7861,1.80118,10803083.932783,0
+TXN.US,D,19870127,000000,1.80118,1.82287,1.7861,1.82287,24617494.410107,0
+TXN.US,D,19870128,000000,1.83755,1.85243,1.82287,1.84504,26074378.169229,0
+TXN.US,D,19870129,000000,1.85982,1.86731,1.82287,1.82287,20793163.128024,0
+TXN.US,D,19870130,000000,1.82287,1.83026,1.80808,1.82287,7629143.4536993,0
+TXN.US,D,19870202,000000,1.82287,1.89698,1.81567,1.88219,22061441.630589,0
+TXN.US,D,19870203,000000,1.89698,1.9779,1.8891,1.95573,27095502.200735,0
+TXN.US,D,19870204,000000,1.95573,2.00736,1.93364,2.00027,21619168.092328,0
+TXN.US,D,19870205,000000,2.00736,2.05142,2.00027,2.05142,16962334.26909,0
+TXN.US,D,19870206,000000,2.04433,2.05901,2.02945,2.04433,12494112.804695,0
+TXN.US,D,19870209,000000,2.03674,2.04433,2.02206,2.03674,6172263.7530262,0
+TXN.US,D,19870210,000000,2.02945,2.02945,1.94842,1.95573,17710289.171445,0
+TXN.US,D,19870211,000000,1.9779,2.05142,1.96322,2.04433,28123124.823703,0
+TXN.US,D,19870212,000000,2.04433,2.04433,1.97051,1.99258,15681048.437478,0
+TXN.US,D,19870213,000000,2.00027,2.01466,1.97051,1.97051,12715243.486152,0
+TXN.US,D,19870217,000000,1.9779,2.04433,1.97051,2.02945,11219335.710667,0
+TXN.US,D,19870218,000000,2.05901,2.0665,2.03674,2.05142,22243549.310296,0
+TXN.US,D,19870219,000000,2.05901,2.09597,2.05901,2.08868,11089258.361757,0
+TXN.US,D,19870220,000000,2.08109,2.08868,2.02945,2.04433,19401321.087193,0
+TXN.US,D,19870223,000000,2.04433,2.05142,1.9779,2.02945,11895744.215595,0
+TXN.US,D,19870224,000000,2.02945,2.05142,2.02945,2.02945,8845387.5670196,0
+TXN.US,D,19870225,000000,2.03674,2.08868,2.03674,2.03674,26302023.675944,0
+TXN.US,D,19870226,000000,2.03674,2.04433,2.01466,2.02206,9450259.8206428,0
+TXN.US,D,19870227,000000,2.05142,2.11076,2.04433,2.11076,26354050.962904,0
+TXN.US,D,19870302,000000,2.08109,2.11076,2.08109,2.09597,9476272.4495105,0
+TXN.US,D,19870303,000000,2.09597,2.09597,2.08109,2.08868,5645436.4882919,0
+TXN.US,D,19870304,000000,2.10366,2.15491,2.10366,2.14762,11791683.554001,0
+TXN.US,D,19870305,000000,2.15491,2.18478,2.14762,2.18478,12338015.724632,0
+TXN.US,D,19870306,000000,2.17699,2.17699,2.14003,2.15491,5469835.5169452,0
+TXN.US,D,19870309,000000,2.14003,2.14003,2.10366,2.11805,13365641.391437,0
+TXN.US,D,19870310,000000,2.11076,2.13274,2.11076,2.12534,9918540.9147104,0
+TXN.US,D,19870311,000000,2.15491,2.15491,2.13274,2.15491,8038897.6547331,0
+TXN.US,D,19870312,000000,2.14762,2.14762,2.13274,2.13274,3629207.1418203,0
+TXN.US,D,19870313,000000,2.14003,2.14003,2.09597,2.11076,4864963.263322,0
+TXN.US,D,19870316,000000,2.08109,2.10366,2.08109,2.10366,4884476.2861156,0
+TXN.US,D,19870317,000000,2.10366,2.16989,2.10366,2.16989,8942946.5933144,0
+TXN.US,D,19870318,000000,2.18478,2.19936,2.15491,2.18478,21391524.614838,0
+TXN.US,D,19870319,000000,2.18478,2.22154,2.17699,2.21405,12233954.048426,0
+TXN.US,D,19870320,000000,2.23632,2.29546,2.23632,2.2582,25898774.154045,0
+TXN.US,D,19870323,000000,2.29546,2.3544,2.28797,2.31734,13859940.187432,0
+TXN.US,D,19870324,000000,2.38366,2.38366,2.34661,2.36149,18074510.618532,0
+TXN.US,D,19870325,000000,2.40555,2.43551,2.39856,2.42063,21599656.084147,0
+TXN.US,D,19870326,000000,2.45019,2.45019,2.39856,2.39856,15661544.546195,0
+TXN.US,D,19870327,000000,2.42802,2.42802,2.33962,2.34661,22211029.973068,0
+TXN.US,D,19870330,000000,2.30245,2.40555,2.29546,2.36149,20422440.045638,0
+TXN.US,D,19870331,000000,2.38366,2.42063,2.36928,2.39125,12429067.027954,0
+TXN.US,D,19870401,000000,2.42063,2.46508,2.42063,2.4574,16448520.421076,0
+TXN.US,D,19870402,000000,2.4574,2.49465,2.4574,2.48716,15368857.321188,0
+TXN.US,D,19870403,000000,2.50913,2.55359,2.50184,2.53861,22679311.067136,0
+TXN.US,D,19870406,000000,2.5461,2.5461,2.48716,2.52382,13755882.569676,0
+TXN.US,D,19870407,000000,2.48716,2.53141,2.48716,2.50913,11882738.915773,0
+TXN.US,D,19870408,000000,2.53141,2.53861,2.50913,2.53141,11342914.468115,0
+TXN.US,D,19870409,000000,2.53861,2.5461,2.51662,2.53861,16650140.108963,0
+TXN.US,D,19870410,000000,2.56078,2.59064,2.55359,2.57576,27583301.390658,0
+TXN.US,D,19870413,000000,2.56837,2.57576,2.52382,2.52382,12461587.379794,0
+TXN.US,D,19870414,000000,2.48716,2.53861,2.47967,2.48716,18015974.593988,0
+TXN.US,D,19870415,000000,2.53861,2.53861,2.50184,2.51662,16578598.784598,0
+TXN.US,D,19870416,000000,2.53861,2.61992,2.53861,2.5461,17963940.204742,0
+TXN.US,D,19870420,000000,2.53861,2.5461,2.47967,2.48716,6816150.8915019,0
+TXN.US,D,19870421,000000,2.47967,2.47967,2.43551,2.47967,11193311.921065,0
+TXN.US,D,19870422,000000,2.47967,2.51662,2.4574,2.4574,15557477.796928,0
+TXN.US,D,19870423,000000,2.4574,2.50184,2.43551,2.48716,13521733.398439,0
+TXN.US,D,19870424,000000,2.48716,2.52382,2.43551,2.45019,8194994.7347964,0
+TXN.US,D,19870427,000000,2.38366,2.46508,2.38366,2.43551,13183524.580219,0
+TXN.US,D,19870428,000000,2.43551,2.47967,2.43551,2.4426,16129826.654875,0
+TXN.US,D,19870429,000000,2.4574,2.48716,2.4574,2.46508,6503960.7898242,0
+TXN.US,D,19870430,000000,2.46508,2.48716,2.43551,2.47967,11050232.316169,0
+TXN.US,D,19870501,000000,2.46508,2.47228,2.45019,2.45019,4819434.567824,0
+TXN.US,D,19870504,000000,2.45019,2.4574,2.43551,2.43551,3980423.2890854,0
+TXN.US,D,19870505,000000,2.43551,2.53861,2.43551,2.53861,8247023.0363685,0
+TXN.US,D,19870506,000000,2.47967,2.48716,2.43551,2.4426,19212701.626065,0
+TXN.US,D,19870507,000000,2.4426,2.45019,2.37627,2.39856,20637072.135634,0
+TXN.US,D,19870508,000000,2.40555,2.41344,2.39856,2.40555,8903919.5331148,0
+TXN.US,D,19870511,000000,2.42802,2.4426,2.40555,2.40555,16227383.651945,0
+TXN.US,D,19870512,000000,2.39856,2.42063,2.39856,2.40555,9274649.7177857,0
+TXN.US,D,19870513,000000,2.39125,2.39856,2.36928,2.39125,15121708.937802,0
+TXN.US,D,19870514,000000,2.39125,2.39125,2.33203,2.34661,13411169.072322,0
+TXN.US,D,19870515,000000,2.33203,2.36149,2.32492,2.32492,10380318.344255,0
+TXN.US,D,19870518,000000,2.32492,2.33203,2.30245,2.32492,8097433.6792773,0
+TXN.US,D,19870519,000000,2.31734,2.31734,2.24332,2.26589,13456695.738595,0
+TXN.US,D,19870520,000000,2.26589,2.26589,2.22154,2.22853,13339624.704119,0
+TXN.US,D,19870521,000000,2.2512,2.2512,2.17699,2.18478,10497393.43718,0
+TXN.US,D,19870522,000000,2.19177,2.20666,2.16989,2.17699,12799795.183401,0
+TXN.US,D,19870526,000000,2.22853,2.28797,2.21405,2.28048,12715243.486152,0
+TXN.US,D,19870527,000000,2.28048,2.28797,2.2512,2.2582,8884410.5687702,0
+TXN.US,D,19870528,000000,2.2512,2.2582,2.23632,2.2582,5742998.5584234,0
+TXN.US,D,19870529,000000,2.27279,2.28797,2.26589,2.26589,7329965.7541288,0
+TXN.US,D,19870601,000000,2.28048,2.30245,2.28048,2.28048,10614468.530105,0
+TXN.US,D,19870602,000000,2.27279,2.27279,2.18478,2.19177,15082681.877603,0
+TXN.US,D,19870603,000000,2.21405,2.22853,2.19936,2.19936,13970506.542774,0
+TXN.US,D,19870604,000000,2.19936,2.22154,2.1625,2.17699,10354304.700775,0
+TXN.US,D,19870605,000000,2.1625,2.1625,2.14762,2.15491,4643825.4795792,0
+TXN.US,D,19870608,000000,2.15491,2.19177,2.14762,2.19177,8188490.0556611,0
+TXN.US,D,19870609,000000,2.2582,2.27279,2.24332,2.26589,18854984.858114,0
+TXN.US,D,19870610,000000,2.27279,2.28048,2.22154,2.2512,11030718.278764,0
+TXN.US,D,19870611,000000,2.2582,2.26589,2.23632,2.24332,6575509.2164757,0
+TXN.US,D,19870612,000000,2.2582,2.2582,2.24332,2.24332,6900703.6033628,0
+TXN.US,D,19870615,000000,2.21405,2.32492,2.21405,2.21405,7496901.9368599,0
+TXN.US,D,19870616,000000,2.19936,2.27279,2.19936,2.26589,4934340.4197584,0
+TXN.US,D,19870617,000000,2.27279,2.33962,2.2512,2.33203,12682724.148925,0
+TXN.US,D,19870618,000000,2.33203,2.3544,2.33203,2.3544,8916934.9790589,0
+TXN.US,D,19870619,000000,2.3544,2.36149,2.33962,2.3544,7293107.9349201,0
+TXN.US,D,19870622,000000,2.3544,2.39125,2.33962,2.38366,11759159.143713,0
+TXN.US,D,19870623,000000,2.38366,2.39856,2.36928,2.39125,12999253.747196,0
+TXN.US,D,19870624,000000,2.37627,2.39856,2.37627,2.37627,6722930.3471886,0
+TXN.US,D,19870625,000000,2.37627,2.39856,2.37627,2.38366,13439357.029854,0
+TXN.US,D,19870626,000000,2.38366,2.39125,2.37627,2.38366,4995042.6414565,0
+TXN.US,D,19870629,000000,2.37627,2.38366,2.37627,2.37627,4958185.8368599,0
+TXN.US,D,19870630,000000,2.38366,2.38366,2.33203,2.36149,5367933.9502201,0
+TXN.US,D,19870701,000000,2.34661,2.34661,2.32492,2.33203,3030842.6111692,0
+TXN.US,D,19870702,000000,2.34661,2.37627,2.33203,2.36928,7579286.4223423,0
+TXN.US,D,19870706,000000,2.36149,2.36149,2.29546,2.29546,7967355.3157551,0
+TXN.US,D,19870707,000000,2.30245,2.33203,2.29546,2.29546,8260029.3508023,0
+TXN.US,D,19870708,000000,2.29546,2.33203,2.28797,2.31734,6441090.3417476,0
+TXN.US,D,19870709,000000,2.29546,2.33203,2.27279,2.32492,5662782.2993194,0
+TXN.US,D,19870710,000000,2.32492,2.33962,2.28797,2.31734,4951682.1723368,0
+TXN.US,D,19870713,000000,2.31014,2.33962,2.27279,2.33962,4539763.8033736,0
+TXN.US,D,19870714,000000,2.34661,2.43551,2.34661,2.43551,27099837.63888,0
+TXN.US,D,19870715,000000,2.42802,2.45019,2.41344,2.45019,12650207.855534,0
+TXN.US,D,19870716,000000,2.46508,2.51662,2.4574,2.50184,21679867.270189,0
+TXN.US,D,19870717,000000,2.50913,2.53141,2.33203,2.4426,34687797.981348,0
+TXN.US,D,19870720,000000,2.43551,2.47228,2.42802,2.4574,6967914.5626451,0
+TXN.US,D,19870721,000000,2.4426,2.4426,2.37627,2.38366,7724538.3120646,0
+TXN.US,D,19870722,000000,2.39856,2.39856,2.33203,2.34661,6267646.4360445,0
+TXN.US,D,19870723,000000,2.33962,2.37627,2.33203,2.3544,5801533.5683553,0
+TXN.US,D,19870724,000000,2.36928,2.37627,2.33203,2.34661,7275764.1531171,0
+TXN.US,D,19870727,000000,2.34661,2.3544,2.32492,2.3544,3837336.5819048,0
+TXN.US,D,19870728,000000,2.36928,2.38366,2.33962,2.34661,4552769.1031953,0
+TXN.US,D,19870729,000000,2.3544,2.36149,2.29546,2.31734,11876233.222026,0
+TXN.US,D,19870730,000000,2.33962,2.42802,2.33203,2.42802,10540750.862463,0
+TXN.US,D,19870731,000000,2.43551,2.4574,2.41344,2.42802,8010713.7556502,0
+TXN.US,D,19870803,000000,2.37627,2.41344,2.33203,2.34661,7670336.7110528,0
+TXN.US,D,19870804,000000,2.34661,2.38366,2.33203,2.36928,7152191.4833424,0
+TXN.US,D,19870805,000000,2.39856,2.4574,2.39125,2.4426,10009597.291094,0
+TXN.US,D,19870806,000000,2.4574,2.5461,2.45019,2.53141,23631060.986042,0
+TXN.US,D,19870807,000000,2.56078,2.59784,2.55359,2.58305,26232646.519507,0
+TXN.US,D,19870810,000000,2.57576,2.61253,2.56078,2.61253,11208494.578775,0
+TXN.US,D,19870811,000000,2.64219,2.68644,2.64219,2.67905,27099837.63888,0
+TXN.US,D,19870812,000000,2.67905,2.70064,2.66427,2.67166,19951984.637519,0
+TXN.US,D,19870813,000000,2.67905,2.70064,2.67905,2.70064,21166057.480624,0
+TXN.US,D,19870814,000000,2.70064,2.70872,2.68644,2.68644,12355357.47721,0
+TXN.US,D,19870817,000000,2.70064,2.70064,2.67166,2.67905,4463886.0262511,0
+TXN.US,D,19870818,000000,2.65668,2.67905,2.62741,2.65668,10740207.397034,0
+TXN.US,D,19870819,000000,2.65668,2.68644,2.62741,2.67905,10967845.801463,0
+TXN.US,D,19870820,000000,2.70064,2.7305,2.68644,2.71562,32086211.433272,0
+TXN.US,D,19870821,000000,2.71562,2.77476,2.70872,2.76746,25799048.930597,0
+TXN.US,D,19870824,000000,2.76746,2.82669,2.73809,2.82669,19086960.729913,0
+TXN.US,D,19870825,000000,2.87075,2.96656,2.87075,2.96656,21679867.270189,0
+TXN.US,D,19870826,000000,2.95186,3.0111,2.80452,2.97433,22547063.462623,0
+TXN.US,D,19870827,000000,2.92999,2.93708,2.90772,2.91539,19830583.237959,0
+TXN.US,D,19870828,000000,2.91539,2.91539,2.86336,2.86336,11522855.950668,0
+TXN.US,D,19870831,000000,2.82669,2.89282,2.81191,2.85607,9656216.9758998,0
+TXN.US,D,19870901,000000,2.87075,2.90051,2.79713,2.81191,10803083.932783,0
+TXN.US,D,19870902,000000,2.77476,2.80452,2.73809,2.77476,12834486.805455,0
+TXN.US,D,19870903,000000,2.78974,2.78974,2.68644,2.73809,9422071.8631109,0
+TXN.US,D,19870904,000000,2.75287,2.77476,2.73809,2.75287,10183032.065287,0
+TXN.US,D,19870908,000000,2.7305,2.75287,2.64948,2.7305,10974348.451373,0
+TXN.US,D,19870909,000000,2.73809,2.75287,2.70064,2.71562,10946166.581516,0
+TXN.US,D,19870910,000000,2.7305,2.78974,2.7305,2.78235,13994357.032937,0
+TXN.US,D,19870911,000000,2.78235,2.87075,2.78235,2.85607,9664888.8668013,0
+TXN.US,D,19870914,000000,2.85607,2.87075,2.81191,2.84138,5140296.5604032,0
+TXN.US,D,19870915,000000,2.82669,2.82669,2.77476,2.79713,4923497.2586417,0
+TXN.US,D,19870916,000000,2.78974,2.82669,2.75287,2.78974,185558024.91327,0
+TXN.US,D,19870917,000000,2.80452,2.80452,2.76026,2.79713,5387446.9730138,0
+TXN.US,D,19870918,000000,2.81191,2.8194,2.79713,2.80452,8403121.1310441,0
+TXN.US,D,19870921,000000,2.81191,2.87075,2.79713,2.79713,12975399.198584,0
+TXN.US,D,19870922,000000,2.80452,2.9224,2.79713,2.9224,20916736.81241,0
+TXN.US,D,19870923,000000,2.92999,3.02578,2.91539,3.0111,28400635.478673,0
+TXN.US,D,19870924,000000,3.00391,3.00391,2.94487,2.97433,15119547.81371,0
+TXN.US,D,19870925,000000,2.97433,2.97433,2.94487,2.97433,8292551.7318666,0
+TXN.US,D,19870928,000000,3.0111,3.0111,2.92999,2.94487,12249126.560013,0
+TXN.US,D,19870929,000000,2.94487,2.94487,2.90051,2.90772,6679564.8050077,0
+TXN.US,D,19870930,000000,2.90051,2.93708,2.87804,2.90772,9530469.9920732,0
+TXN.US,D,19871001,000000,2.94487,3.03308,2.92999,3.03308,21679867.270189,0
+TXN.US,D,19871002,000000,3.04806,3.09221,3.01839,3.06275,25148648.996087,0
+TXN.US,D,19871005,000000,3.08502,3.12208,3.06275,3.09221,18861488.522637,0
+TXN.US,D,19871006,000000,3.08502,3.08502,2.97433,3.00391,13220390.516327,0
+TXN.US,D,19871007,000000,3.03308,3.03308,2.90772,2.97433,18330330.892819,0
+TXN.US,D,19871008,000000,2.99622,2.99622,2.90051,2.92999,13079465.947851,0
+TXN.US,D,19871009,000000,2.92999,2.97433,2.90772,2.93708,9803633.0335514,0
+TXN.US,D,19871012,000000,2.90051,2.92999,2.84138,2.92999,9925047.6230702,0
+TXN.US,D,19871013,000000,2.96656,2.96656,2.87804,2.96656,7167363.9949303,0
+TXN.US,D,19871014,000000,2.95955,2.95955,2.84138,2.86336,10360808.365299,0
+TXN.US,D,19871015,000000,2.75287,2.77476,2.67166,2.67166,21896668.601176,0
+TXN.US,D,19871016,000000,2.69374,2.69374,2.5461,2.61992,28500357.658285,0
+TXN.US,D,19871019,000000,2.64948,2.64948,1.86731,1.90408,32376719.271165,0
+TXN.US,D,19871020,000000,1.90408,2.14003,1.6902,1.79319,32216287.767569,0
+TXN.US,D,19871021,000000,1.94842,1.96322,1.6902,1.70489,35216786.370175,0
+TXN.US,D,19871022,000000,1.61628,1.63126,1.47593,1.54995,34655274.585671,0
+TXN.US,D,19871023,000000,1.47593,1.63126,1.46884,1.60879,23960597.91336,0
+TXN.US,D,19871026,000000,1.47593,1.4982,1.4095,1.4095,19995343.077414,0
+TXN.US,D,19871027,000000,1.52029,1.54995,1.44637,1.54995,14401939.963755,0
+TXN.US,D,19871028,000000,1.43918,1.71228,1.43918,1.65305,21896668.601176,0
+TXN.US,D,19871029,000000,1.6902,1.86731,1.6902,1.84504,29701423.172344,0
+TXN.US,D,19871030,000000,1.98549,1.98549,1.8891,1.8891,16164515.233093,0
+TXN.US,D,19871102,000000,1.84504,1.95573,1.83755,1.92605,12880007.384055,0
+TXN.US,D,19871103,000000,1.86731,1.88219,1.83755,1.86731,7824265.5647377,0
+TXN.US,D,19871104,000000,1.84504,1.96322,1.84504,1.93364,10571110.09021,0
+TXN.US,D,19871105,000000,1.92605,2.02206,1.91886,1.98549,12528803.412137,0
+TXN.US,D,19871106,000000,1.90408,1.90408,1.74875,1.74875,17890226.595549,0
+TXN.US,D,19871109,000000,1.74875,1.77841,1.70489,1.70489,9933720.5285839,0
+TXN.US,D,19871110,000000,1.6016,1.66783,1.56483,1.57203,17649587.964359,0
+TXN.US,D,19871111,000000,1.63806,1.66064,1.57942,1.59381,20431112.951152,0
+TXN.US,D,19871112,000000,1.6902,1.70489,1.66064,1.68281,20053880.11657,0
+TXN.US,D,19871113,000000,1.6902,1.6902,1.65305,1.6902,8548375.0499909,0
+TXN.US,D,19871116,000000,1.70489,1.71957,1.65305,1.67522,10920151.923423,0
+TXN.US,D,19871117,000000,1.63126,1.64605,1.59381,1.6016,13389489.852375,0
+TXN.US,D,19871118,000000,1.6016,1.61628,1.54995,1.60879,13491384.316814,0
+TXN.US,D,19871119,000000,1.55714,1.59381,1.53517,1.53517,15180246.991571,0
+TXN.US,D,19871120,000000,1.46884,1.58701,1.46884,1.58701,15061006.716104,0
+TXN.US,D,19871123,000000,1.65305,1.66783,1.62357,1.66064,9159745.8950758,0
+TXN.US,D,19871124,000000,1.71228,1.79319,1.70489,1.74875,19891280.386596,0
+TXN.US,D,19871125,000000,1.74204,1.76363,1.6902,1.6902,5953293.1810496,0
+TXN.US,D,19871127,000000,1.6902,1.70489,1.63126,1.63126,4689354.1750772,0
+TXN.US,D,19871130,000000,1.57942,1.63126,1.54226,1.63126,11416617.931186,0
+TXN.US,D,19871201,000000,1.66064,1.66783,1.61628,1.61628,8171143.2300214,0
+TXN.US,D,19871202,000000,1.63126,1.66783,1.61628,1.63126,7503404.5867707,0
+TXN.US,D,19871203,000000,1.64605,1.64605,1.58701,1.58701,9686563.0136876,0
+TXN.US,D,19871204,000000,1.57942,1.64605,1.57203,1.6016,11208494.578775,0
+TXN.US,D,19871207,000000,1.63126,1.66064,1.61628,1.66064,10321788.407384,0
+TXN.US,D,19871208,000000,1.66064,1.73406,1.66064,1.72687,18180740.521116,0
+TXN.US,D,19871209,000000,1.73406,1.83026,1.71957,1.79319,15997577.021137,0
+TXN.US,D,19871210,000000,1.72687,1.85982,1.72687,1.77841,19867433.954882,0
+TXN.US,D,19871211,000000,1.80808,1.80808,1.74875,1.79319,8188490.0556611,0
+TXN.US,D,19871214,000000,1.79319,1.8891,1.77841,1.8891,11453475.750395,0
+TXN.US,D,19871215,000000,1.90408,1.91157,1.83755,1.86731,20008353.450296,0
+TXN.US,D,19871216,000000,1.86731,1.92605,1.85982,1.91886,11741818.405746,0
+TXN.US,D,19871217,000000,1.93364,1.9779,1.90408,1.91886,18382362.238228,0
+TXN.US,D,19871218,000000,1.96322,2.01466,1.94842,2.01466,18631679.862605,0
+TXN.US,D,19871221,000000,2.02206,2.08868,2.02206,2.0738,15047999.387058,0
+TXN.US,D,19871222,000000,2.08868,2.11076,2.05901,2.11076,23631060.986042,0
+TXN.US,D,19871223,000000,2.14003,2.18478,2.12534,2.17699,14915753.811769,0
+TXN.US,D,19871224,000000,2.17699,2.18478,2.16989,2.18478,3028681.4870766,0
+TXN.US,D,19871228,000000,2.12534,2.14003,2.10366,2.11076,12364029.368111,0
+TXN.US,D,19871229,000000,2.11076,2.15491,2.10366,2.15491,8795524.4479891,0
+TXN.US,D,19871230,000000,2.17699,2.20666,2.16989,2.20666,9198768.8968264,0
+TXN.US,D,19871231,000000,2.17699,2.18478,2.15491,2.17699,10651326.349314,0
+TXN.US,D,19880104,000000,2.19936,2.28048,2.19177,2.28048,11000366.153302,0
+TXN.US,D,19880105,000000,2.31014,2.33962,2.26589,2.26589,15893514.33032,0
+TXN.US,D,19880106,000000,2.26589,2.26589,2.22853,2.2512,14306544.090778,0
+TXN.US,D,19880107,000000,2.21405,2.23632,2.19177,2.23632,11303883.349466,0
+TXN.US,D,19880108,000000,2.22154,2.23632,1.99258,2.02206,14666435.17278,0
+TXN.US,D,19880111,000000,2.05142,2.0665,1.9779,2.05142,10939663.931604,0
+TXN.US,D,19880112,000000,2.02945,2.04433,1.90408,1.96322,14594890.804578,0
+TXN.US,D,19880113,000000,1.94113,1.99258,1.90408,1.94113,10499561.663559,0
+TXN.US,D,19880114,000000,1.9779,1.99258,1.95573,1.99258,7674676.2076464,0
+TXN.US,D,19880115,000000,2.08868,2.08868,1.99258,2.00736,15644198.735167,0
+TXN.US,D,19880118,000000,1.99258,1.99258,1.92605,1.94113,6569003.5227281,0
+TXN.US,D,19880119,000000,1.92605,1.93364,1.8891,1.89698,13413336.284088,0
+TXN.US,D,19880120,000000,1.81567,1.83755,1.62357,1.73406,36409176.949496,0
+TXN.US,D,19880121,000000,1.76363,1.76363,1.6974,1.71957,18373688.318102,0
+TXN.US,D,19880122,000000,1.76363,1.77132,1.71957,1.77132,10219886.840659,0
+TXN.US,D,19880125,000000,1.77841,1.83026,1.76363,1.79319,12812803.527059,0
+TXN.US,D,19880126,000000,1.81567,1.81567,1.72687,1.72687,11930428.735364,0
+TXN.US,D,19880127,000000,1.75683,1.77841,1.71957,1.71957,14930929.367195,0
+TXN.US,D,19880128,000000,1.75683,1.82287,1.72687,1.80808,13463202.446955,0
+TXN.US,D,19880129,000000,1.84504,1.85243,1.81567,1.85243,12409557.048998,0
+TXN.US,D,19880201,000000,1.86731,1.87432,1.79319,1.80808,10289263.997096,0
+TXN.US,D,19880202,000000,1.77841,1.77841,1.73406,1.75683,10920151.923423,0
+TXN.US,D,19880203,000000,1.74204,1.74875,1.66064,1.67522,11249687.836129,0
+TXN.US,D,19880204,000000,1.6974,1.71228,1.67522,1.70489,12377040.755607,0
+TXN.US,D,19880205,000000,1.71957,1.75683,1.71957,1.73406,11093587.712229,0
+TXN.US,D,19880208,000000,1.72687,1.72687,1.67522,1.67522,13456695.738595,0
+TXN.US,D,19880209,000000,1.67522,1.70489,1.67522,1.70489,7876304.0124323,0
+TXN.US,D,19880210,000000,1.74875,1.83026,1.73406,1.82287,12992749.068061,0
+TXN.US,D,19880211,000000,1.82287,1.85243,1.80808,1.84504,8747827.5261127,0
+TXN.US,D,19880212,000000,1.83755,1.8891,1.83026,1.85982,10824759.094282,0
+TXN.US,D,19880216,000000,1.86731,1.91157,1.83755,1.90408,5465496.0203515,0
+TXN.US,D,19880217,000000,1.91157,1.93364,1.86731,1.86731,10326123.845529,0
+TXN.US,D,19880218,000000,1.87432,1.90408,1.86731,1.89698,9513131.2833315,0
+TXN.US,D,19880219,000000,1.8891,1.92605,1.88219,1.92605,4927834.7260108,0
+TXN.US,D,19880222,000000,1.94113,2.02206,1.93364,2.00027,12056176.733803,0
+TXN.US,D,19880223,000000,2.00027,2.00736,1.98549,1.99258,8340246.6245186,0
+TXN.US,D,19880224,000000,1.99258,2.01466,1.97051,2.00027,8112609.2347018,0
+TXN.US,D,19880225,000000,2.00736,2.08109,1.9779,1.9779,11158631.459745,0
+TXN.US,D,19880226,000000,2.02945,2.04433,2.00027,2.00736,7193382.7114714,0
+TXN.US,D,19880229,000000,2.02206,2.02945,1.9779,2.02206,7889304.2391927,0
+TXN.US,D,19880301,000000,2.02945,2.0665,1.99258,2.05142,15113041.10535,0
+TXN.US,D,19880302,000000,2.10366,2.12534,2.09597,2.11076,17207312.396873,0
+TXN.US,D,19880303,000000,2.13274,2.14762,2.11076,2.14762,8344582.0626633,0
+TXN.US,D,19880304,000000,2.12534,2.14003,2.09597,2.12534,8648102.302664,0
+TXN.US,D,19880307,000000,2.08868,2.15491,2.08868,2.13274,10835596.167726,0
+TXN.US,D,19880308,000000,2.15491,2.17699,2.13274,2.15491,12921202.670633,0
+TXN.US,D,19880309,000000,2.17699,2.18478,2.14762,2.14762,10150514.757285,0
+TXN.US,D,19880310,000000,2.20666,2.21405,2.0665,2.08109,21612665.442417,0
+TXN.US,D,19880311,000000,2.08109,2.08868,2.00736,2.05901,10213389.263809,0
+TXN.US,D,19880314,000000,2.03674,2.10366,2.03674,2.10366,5586903.5075845,0
+TXN.US,D,19880315,000000,2.11805,2.12534,2.08109,2.11805,10174363.218222,0
+TXN.US,D,19880316,000000,2.11076,2.1625,2.10366,2.15491,11694120.469257,0
+TXN.US,D,19880317,000000,2.17699,2.18478,2.14762,2.16989,18107031.984984,0
+TXN.US,D,19880318,000000,2.16989,2.16989,2.10366,2.11076,11780845.465946,0
+TXN.US,D,19880321,000000,2.0738,2.0738,2.03674,2.05142,8448641.7096443,0
+TXN.US,D,19880322,000000,2.05142,2.0738,2.01466,2.02206,8793353.177774,0
+TXN.US,D,19880323,000000,2.01466,2.02945,1.96322,1.97051,6005323.5118462,0
+TXN.US,D,19880324,000000,1.92605,1.93364,1.89698,1.92605,8981967.5658404,0
+TXN.US,D,19880325,000000,1.91157,1.93364,1.85982,1.86731,6714254.3978381,0
+TXN.US,D,19880328,000000,1.83755,1.89698,1.82287,1.88219,8854063.5163701,0
+TXN.US,D,19880329,000000,1.91157,1.91886,1.8891,1.8891,8784686.3599338,0
+TXN.US,D,19880330,000000,1.89698,1.89698,1.83026,1.83026,7976026.1920442,0
+TXN.US,D,19880331,000000,1.82287,1.83755,1.80808,1.82287,7956512.1546384,0
+TXN.US,D,19880404,000000,1.80118,1.86731,1.80118,1.83755,4687185.9486988,0
+TXN.US,D,19880405,000000,1.83755,1.85243,1.7861,1.80118,8962458.6014957,0
+TXN.US,D,19880406,000000,1.80118,1.91157,1.80118,1.89698,16105978.193937,0
+TXN.US,D,19880407,000000,1.88219,1.94113,1.88219,1.91157,10523408.095272,0
+TXN.US,D,19880408,000000,1.91157,2.01466,1.91157,1.98549,7776569.6574735,0
+TXN.US,D,19880411,000000,2.03674,2.0738,2.01466,2.0738,21679867.270189,0
+TXN.US,D,19880412,000000,2.05901,2.08868,2.02206,2.08109,14443128.148047,0
+TXN.US,D,19880413,000000,2.08109,2.13274,2.08109,2.11805,20884221.533631,0
+TXN.US,D,19880414,000000,2.05901,2.10366,1.95573,2.00027,18505936.937228,0
+TXN.US,D,19880415,000000,1.99258,2.01466,1.89698,2.00027,20697770.298883,0
+TXN.US,D,19880418,000000,1.95573,1.97051,1.91886,1.95573,9565156.5410669,0
+TXN.US,D,19880419,000000,1.95573,2.00027,1.95573,1.95573,13326618.389686,0
+TXN.US,D,19880420,000000,1.94113,1.95573,1.92605,1.92605,18330330.892819,0
+TXN.US,D,19880421,000000,1.92605,1.9779,1.77132,1.82287,32946897.873509,0
+TXN.US,D,19880422,000000,1.80808,1.84504,1.7861,1.82287,16270746.150289,0
+TXN.US,D,19880425,000000,1.85243,1.85243,1.83026,1.84504,5688798.9866361,0
+TXN.US,D,19880426,000000,1.85243,1.89698,1.85243,1.88219,3880698.0656367,0
+TXN.US,D,19880427,000000,1.88219,1.91157,1.87432,1.89698,11106601.128948,0
+TXN.US,D,19880428,000000,1.8891,1.89698,1.86731,1.87432,5133794.9251046,0
+TXN.US,D,19880429,000000,1.86731,1.86731,1.82287,1.83755,6664394.3226444,0
+TXN.US,D,19880502,000000,1.83755,1.86731,1.82287,1.86731,2996157.0767878,0
+TXN.US,D,19880503,000000,1.87432,1.8891,1.85243,1.88219,3464446.2877534,0
+TXN.US,D,19880504,000000,1.89698,1.90408,1.88219,1.89698,9005818.0560031,0
+TXN.US,D,19880505,000000,1.89698,1.91157,1.86731,1.88219,6972246.9569531,0
+TXN.US,D,19880506,000000,1.88219,1.91157,1.80808,1.80808,5916437.3910652,0
+TXN.US,D,19880509,000000,1.80808,1.80808,1.76363,1.77132,10898475.747313,0
+TXN.US,D,19880510,000000,1.7861,1.80118,1.74875,1.77132,8622085.6153474,0
+TXN.US,D,19880511,000000,1.75683,1.77841,1.73406,1.75683,7277928.3210465,0
+TXN.US,D,19880512,000000,1.75683,1.75683,1.6974,1.71228,11464313.838451,0
+TXN.US,D,19880513,000000,1.74204,1.75683,1.72687,1.74204,8823705.3032353,0
+TXN.US,D,19880516,000000,1.75683,1.77841,1.74204,1.77841,6204783.0902538,0
+TXN.US,D,19880517,000000,1.79319,1.80118,1.75683,1.75683,8103933.2853512,0
+TXN.US,D,19880518,000000,1.77132,1.77132,1.70489,1.71228,7774399.4018705,0
+TXN.US,D,19880519,000000,1.70489,1.71228,1.68281,1.71228,7429694.0214143,0
+TXN.US,D,19880520,000000,1.71228,1.72687,1.66783,1.6974,9120722.8933253,0
+TXN.US,D,19880523,000000,1.6974,1.6974,1.64605,1.67522,4502911.0572261,0
+TXN.US,D,19880524,000000,1.68281,1.70489,1.66783,1.6974,6699079.8570258,0
+TXN.US,D,19880525,000000,1.71957,1.73406,1.71228,1.71957,16732524.594446,0
+TXN.US,D,19880526,000000,1.71228,1.71228,1.68281,1.68281,5803701.7947337,0
+TXN.US,D,19880527,000000,1.66783,1.68281,1.66064,1.66783,5517527.3657604,0
+TXN.US,D,19880531,000000,1.68281,1.77132,1.68281,1.75683,6354373.4619573,0
+TXN.US,D,19880601,000000,1.75683,1.82287,1.75683,1.80118,8247023.0363685,0
+TXN.US,D,19880602,000000,1.7861,1.80118,1.76363,1.76363,11613907.253991,0
+TXN.US,D,19880603,000000,1.77132,1.77132,1.75683,1.77132,9482776.1140335,0
+TXN.US,D,19880606,000000,1.75683,1.81567,1.74204,1.80808,11631249.006569,0
+TXN.US,D,19880607,000000,1.81567,1.88219,1.81567,1.86731,19008911.682574,0
+TXN.US,D,19880608,000000,1.86731,1.90408,1.85243,1.8891,13712518.042108,0
+TXN.US,D,19880609,000000,1.87432,1.91157,1.86731,1.88219,13333119.010372,0
+TXN.US,D,19880610,000000,1.89698,1.91886,1.88219,1.88219,9946721.7699565,0
+TXN.US,D,19880613,000000,1.88219,1.8891,1.86731,1.87432,4138684.5370782,0
+TXN.US,D,19880614,000000,1.94113,1.94113,1.90408,1.91157,17868549.404826,0
+TXN.US,D,19880615,000000,1.91157,1.91157,1.88219,1.91157,4513749.1452815,0
+TXN.US,D,19880616,000000,1.8891,1.89698,1.86731,1.88219,6332690.1835607,0
+TXN.US,D,19880617,000000,1.88219,1.88219,1.84504,1.86731,10020439.437599,0
+TXN.US,D,19880620,000000,1.86731,1.86731,1.83755,1.83755,6985258.3444482,0
+TXN.US,D,19880621,000000,1.85243,1.91886,1.84504,1.91886,13469706.111479,0
+TXN.US,D,19880622,000000,1.98549,2.00736,1.94113,1.95573,18779105.051766,0
+TXN.US,D,19880623,000000,1.94113,1.94113,1.91157,1.92605,7685511.2518651,0
+TXN.US,D,19880624,000000,1.93364,1.95573,1.91886,1.92605,9361372.6852495,0
+TXN.US,D,19880627,000000,1.91886,1.93364,1.90408,1.91157,5294222.3702514,0
+TXN.US,D,19880628,000000,1.91157,1.95573,1.91157,1.93364,7312620.9577137,0
+TXN.US,D,19880629,000000,1.94842,1.96322,1.90408,1.93364,6211286.7547768,0
+TXN.US,D,19880630,000000,1.92605,1.93364,1.8891,1.91157,8507182.8072497,0
+TXN.US,D,19880701,000000,1.93364,1.94113,1.91886,1.93364,5120786.5814463,0
+TXN.US,D,19880705,000000,1.92605,1.95573,1.91886,1.95573,5439478.3184226,0
+TXN.US,D,19880706,000000,1.94842,1.94842,1.86731,1.91157,6287160.4734504,0
+TXN.US,D,19880707,000000,1.8891,1.90408,1.87432,1.90408,8845387.5670196,0
+TXN.US,D,19880708,000000,1.87432,1.8891,1.87432,1.87432,4236244.5779851,0
+TXN.US,D,19880711,000000,1.87432,1.8891,1.81567,1.82287,8563552.6346399,0
+TXN.US,D,19880712,000000,1.83026,1.84504,1.7861,1.7861,10050784.460774,0
+TXN.US,D,19880713,000000,1.79319,1.80118,1.77841,1.80118,9831816.9326343,0
+TXN.US,D,19880714,000000,1.80118,1.80118,1.75683,1.76363,11544533.141391,0
+TXN.US,D,19880715,000000,1.77132,1.77132,1.75683,1.76363,17101084.523514,0
+TXN.US,D,19880718,000000,1.75683,1.75683,1.74204,1.74204,7191219.5581543,0
+TXN.US,D,19880719,000000,1.72687,1.74204,1.71228,1.72687,9372207.7294682,0
+TXN.US,D,19880720,000000,1.73406,1.74204,1.68281,1.6902,16621959.253718,0
+TXN.US,D,19880721,000000,1.68281,1.68281,1.63126,1.63806,14195980.779273,0
+TXN.US,D,19880722,000000,1.63126,1.71228,1.62357,1.68281,14460471.929851,0
+TXN.US,D,19880725,000000,1.68281,1.73406,1.67522,1.71957,10109324.543767,0
+TXN.US,D,19880726,000000,1.71957,1.74875,1.71228,1.71957,6295834.3935764,0
+TXN.US,D,19880727,000000,1.72687,1.72687,1.63806,1.63806,8127780.7316772,0
+TXN.US,D,19880728,000000,1.66064,1.68281,1.64605,1.66064,15574819.549506,0
+TXN.US,D,19880729,000000,1.6902,1.71228,1.66783,1.71228,10330459.283673,0
+TXN.US,D,19880801,000000,1.71228,1.74204,1.70489,1.72687,4021616.5464388,0
+TXN.US,D,19880802,000000,1.72687,1.75683,1.72687,1.72687,9508792.8013502,0
+TXN.US,D,19880803,000000,1.71228,1.71228,1.68281,1.68281,6423747.5745569,0
+TXN.US,D,19880804,000000,1.6974,1.70489,1.6902,1.6902,8080087.8682497,0
+TXN.US,D,19880805,000000,1.68281,1.6902,1.67522,1.6902,4286109.7262401,0
+TXN.US,D,19880808,000000,1.6974,1.6974,1.68281,1.6902,4845452.2697529,0
+TXN.US,D,19880809,000000,1.6974,1.6974,1.64605,1.66783,7184711.8351821,0
+TXN.US,D,19880810,000000,1.63806,1.63806,1.61628,1.63126,7152191.4833424,0
+TXN.US,D,19880811,000000,1.62357,1.63806,1.57942,1.61628,20782328.083804,0
+TXN.US,D,19880812,000000,1.59381,1.6016,1.58701,1.59381,10579775.893438,0
+TXN.US,D,19880815,000000,1.57942,1.57942,1.54226,1.54226,11167302.336034,0
+TXN.US,D,19880816,000000,1.52029,1.56483,1.52029,1.54995,19472857.338497,0
+TXN.US,D,19880817,000000,1.54995,1.55714,1.52029,1.54995,11871899.813105,0
+TXN.US,D,19880818,000000,1.54995,1.54995,1.52758,1.53517,5591235.9018924,0
+TXN.US,D,19880819,000000,1.54226,1.54226,1.52758,1.52758,6835663.9142956,0
+TXN.US,D,19880822,000000,1.53517,1.53517,1.5129,1.5129,6844329.7175235,0
+TXN.US,D,19880823,000000,1.52029,1.52029,1.47593,1.5129,10720695.388852,0
+TXN.US,D,19880824,000000,1.52029,1.54995,1.52029,1.54226,12054010.536649,0
+TXN.US,D,19880825,000000,1.5129,1.54995,1.5055,1.52758,16296759.793769,0
+TXN.US,D,19880826,000000,1.53517,1.56483,1.53517,1.56483,6640540.7886449,0
+TXN.US,D,19880829,000000,1.57203,1.59381,1.57203,1.59381,5825384.0585181,0
+TXN.US,D,19880830,000000,1.6016,1.60879,1.57942,1.59381,4695860.883437,0
+TXN.US,D,19880831,000000,1.60879,1.61628,1.59381,1.6016,6068199.032984,0
+TXN.US,D,19880901,000000,1.57203,1.58701,1.54226,1.54995,8496342.6899697,0
+TXN.US,D,19880902,000000,1.57942,1.60879,1.57203,1.59381,13669159.602212,0
+TXN.US,D,19880906,000000,1.59381,1.59381,1.55714,1.56483,11095758.982443,0
+TXN.US,D,19880907,000000,1.57203,1.57203,1.52029,1.52029,15470755.844077,0
+TXN.US,D,19880908,000000,1.52029,1.56483,1.5055,1.54226,9094707.2206208,0
+TXN.US,D,19880909,000000,1.54995,1.62357,1.53517,1.6016,15288648.16437,0
+TXN.US,D,19880912,000000,1.6016,1.61628,1.57942,1.58701,3969585.20103,0
+TXN.US,D,19880913,000000,1.55714,1.58701,1.55714,1.57942,4676350.9044802,0
+TXN.US,D,19880914,000000,1.6016,1.6016,1.57203,1.57942,8474661.4407977,0
+TXN.US,D,19880915,000000,1.58701,1.6016,1.55714,1.56483,5051412.4688467,0
+TXN.US,D,19880916,000000,1.57942,1.59381,1.57203,1.58701,7505569.7693124,0
+TXN.US,D,19880919,000000,1.57942,1.59381,1.56483,1.59381,7460044.117651,0
+TXN.US,D,19880920,000000,1.59381,1.59381,1.57942,1.57942,6441090.3417476,0
+TXN.US,D,19880921,000000,1.58701,1.60879,1.58701,1.6016,5261707.0914729,0
+TXN.US,D,19880922,000000,1.6016,1.64605,1.6016,1.63126,12661042.899752,0
+TXN.US,D,19880923,000000,1.62357,1.66064,1.61628,1.66064,13417674.766069,0
+TXN.US,D,19880926,000000,1.66064,1.67522,1.64605,1.64605,9157575.6394728,0
+TXN.US,D,19880927,000000,1.63806,1.64605,1.62357,1.63126,7338636.6304181,0
+TXN.US,D,19880928,000000,1.63126,1.64605,1.62357,1.63126,2651449.667107,0
+TXN.US,D,19880929,000000,1.63126,1.66064,1.6016,1.64605,22089627.558897,0
+TXN.US,D,19880930,000000,1.63806,1.66783,1.63126,1.63126,17868549.404826,0
+TXN.US,D,19881003,000000,1.6016,1.61628,1.57203,1.61628,12552646.800014,0
+TXN.US,D,19881004,000000,1.59381,1.6016,1.55714,1.56483,8663271.770415,0
+TXN.US,D,19881005,000000,1.55714,1.57203,1.52029,1.54226,12810633.271456,0
+TXN.US,D,19881006,000000,1.55714,1.57203,1.54995,1.56483,4481225.749605,0
+TXN.US,D,19881007,000000,1.57203,1.57203,1.52029,1.54226,17163958.015428,0
+TXN.US,D,19881010,000000,1.54226,1.57203,1.52758,1.56483,7952175.7018815,0
+TXN.US,D,19881011,000000,1.57203,1.60879,1.57203,1.6016,10900640.929854,0
+TXN.US,D,19881012,000000,1.6016,1.6016,1.55714,1.55714,10174363.218222,0
+TXN.US,D,19881013,000000,1.56483,1.58701,1.55714,1.57203,6297998.5615058,0
+TXN.US,D,19881014,000000,1.57942,1.59381,1.56483,1.56483,3746280.2055209,0
+TXN.US,D,19881017,000000,1.57942,1.60879,1.57203,1.6016,4535428.3652291,0
+TXN.US,D,19881018,000000,1.60879,1.63806,1.6016,1.63126,7421020.1012883,0
+TXN.US,D,19881019,000000,1.64605,1.67522,1.61628,1.62357,10089813.550198,0
+TXN.US,D,19881020,000000,1.63806,1.66064,1.63126,1.66064,7655164.199465,0
+TXN.US,D,19881021,000000,1.63126,1.66783,1.59381,1.6016,10699013.125068,0
+TXN.US,D,19881024,000000,1.6016,1.60879,1.56483,1.57203,9846995.5318956,0
+TXN.US,D,19881025,000000,1.55714,1.56483,1.54226,1.54995,7778739.9130764,0
+TXN.US,D,19881026,000000,1.55714,1.55714,1.52758,1.52758,25150820.266303,0
+TXN.US,D,19881027,000000,1.52029,1.52029,1.46884,1.47593,18063668.472027,0
+TXN.US,D,19881028,000000,1.5055,1.5129,1.4982,1.5055,9363537.8677912,0
+TXN.US,D,19881031,000000,1.4982,1.52758,1.4982,1.5129,7644324.082185,0
+TXN.US,D,19881101,000000,1.5129,1.52758,1.49061,1.52029,12784622.671813,0
+TXN.US,D,19881102,000000,1.5129,1.52758,1.4982,1.4982,5870908.6955672,0
+TXN.US,D,19881103,000000,1.5055,1.5129,1.49061,1.4982,3470945.8938275,0
+TXN.US,D,19881104,000000,1.4982,1.52758,1.48352,1.49061,12021490.184809,0
+TXN.US,D,19881107,000000,1.47593,1.49061,1.46125,1.46884,6679564.8050077,0
+TXN.US,D,19881108,000000,1.48352,1.49061,1.46884,1.46884,7110999.2406012,0
+TXN.US,D,19881109,000000,1.46125,1.48352,1.44637,1.47593,14464809.397219,0
+TXN.US,D,19881110,000000,1.48352,1.48352,1.45416,1.45416,5591235.9018924,0
+TXN.US,D,19881111,000000,1.44637,1.45416,1.43918,1.43918,6102886.5965899,0
+TXN.US,D,19881114,000000,1.44637,1.45416,1.4095,1.41699,5476339.1814682,0
+TXN.US,D,19881115,000000,1.4095,1.43918,1.39482,1.42428,7097993.9407796,0
+TXN.US,D,19881116,000000,1.42428,1.44637,1.39482,1.40221,18150391.439491,0
+TXN.US,D,19881117,000000,1.4095,1.42428,1.39482,1.39482,6766285.743247,0
+TXN.US,D,19881118,000000,1.4095,1.42428,1.40221,1.41699,7043792.3397678,0
+TXN.US,D,19881121,000000,1.39482,1.39482,1.36525,1.38004,12051843.324882,0
+TXN.US,D,19881122,000000,1.38004,1.4095,1.38004,1.40221,5968468.7364741,0
+TXN.US,D,19881123,000000,1.4095,1.43918,1.40221,1.42428,7314792.2279289,0
+TXN.US,D,19881125,000000,1.4095,1.41699,1.39482,1.39482,3234634.5838846,0
+TXN.US,D,19881128,000000,1.40221,1.4095,1.39482,1.39482,5144635.0423846,0
+TXN.US,D,19881129,000000,1.39482,1.4095,1.38004,1.40221,9354865.9768897,0
+TXN.US,D,19881130,000000,1.4095,1.41699,1.39482,1.39482,15165069.406922,0
+TXN.US,D,19881201,000000,1.40221,1.43918,1.40221,1.43159,16799734.539117,0
+TXN.US,D,19881202,000000,1.42428,1.48352,1.42428,1.47593,12309831.825549,0
+TXN.US,D,19881205,000000,1.47593,1.52758,1.47593,1.5129,8155966.6599846,0
+TXN.US,D,19881206,000000,1.5129,1.5129,1.46884,1.48352,16077794.294854,0
+TXN.US,D,19881207,000000,1.46884,1.5055,1.46884,1.5055,10993865.532616,0
+TXN.US,D,19881208,000000,1.4982,1.4982,1.49061,1.49061,6510461.4105105,0
+TXN.US,D,19881209,000000,1.48352,1.5129,1.48352,1.4982,6334858.4099392,0
+TXN.US,D,19881212,000000,1.4982,1.5129,1.48352,1.49061,4871466.9278451,0
+TXN.US,D,19881213,000000,1.48352,1.4982,1.47593,1.49061,6712089.2152964,0
+TXN.US,D,19881214,000000,1.48352,1.5129,1.48352,1.48352,8700130.6042362,0
+TXN.US,D,19881215,000000,1.54226,1.55714,1.52758,1.53517,25569241.285176,0
+TXN.US,D,19881216,000000,1.54226,1.57203,1.54226,1.57203,24732396.203591,0
+TXN.US,D,19881219,000000,1.57942,1.61628,1.57942,1.6016,11897915.48581,0
+TXN.US,D,19881220,000000,1.61628,1.62357,1.58701,1.58701,14109258.826422,0
+TXN.US,D,19881221,000000,1.58701,1.58701,1.57203,1.57942,3828665.7056156,0
+TXN.US,D,19881222,000000,1.57942,1.58701,1.56483,1.57942,6820490.3880955,0
+TXN.US,D,19881223,000000,1.57942,1.58701,1.56483,1.57942,3963081.5365069,0
+TXN.US,D,19881227,000000,1.57942,1.6016,1.57942,1.58701,3843845.3194891,0
+TXN.US,D,19881228,000000,1.58701,1.59381,1.56483,1.58701,4255758.615391,0
+TXN.US,D,19881229,000000,1.59381,1.62357,1.58701,1.62357,8791187.9952323,0
+TXN.US,D,19881230,000000,1.63126,1.63806,1.62357,1.62357,6516970.1480947,0
+TXN.US,D,19890103,000000,1.62357,1.63126,1.59381,1.62357,6163587.8036758,0
+TXN.US,D,19890104,000000,1.62357,1.68281,1.62357,1.66783,18312993.19869,0
+TXN.US,D,19890105,000000,1.66783,1.6902,1.66783,1.67522,13053450.275146,0
+TXN.US,D,19890106,000000,1.68281,1.68281,1.65305,1.65305,6623205.1237399,0
+TXN.US,D,19890109,000000,1.66064,1.67522,1.65305,1.67522,5599912.8658551,0
+TXN.US,D,19890110,000000,1.66783,1.67522,1.62357,1.65305,5276883.6615097,0
+TXN.US,D,19890111,000000,1.63806,1.63806,1.60879,1.63806,6826993.0380063,0
+TXN.US,D,19890112,000000,1.63806,1.68281,1.63806,1.65305,13801409.23595,0
+TXN.US,D,19890113,000000,1.65305,1.66064,1.63806,1.65305,7089317.9914292,0
+TXN.US,D,19890116,000000,1.65305,1.65305,1.64605,1.64605,7052463.216057,0
+TXN.US,D,19890117,000000,1.63806,1.63806,1.60879,1.62357,8639428.382538,0
+TXN.US,D,19890118,000000,1.62357,1.66064,1.61628,1.66064,11637760.78799,0
+TXN.US,D,19890119,000000,1.66064,1.6902,1.65305,1.66783,14061570.021444,0
+TXN.US,D,19890120,000000,1.66783,1.66783,1.63126,1.64605,7568446.3050625,0
+TXN.US,D,19890123,000000,1.64605,1.68281,1.64605,1.66783,11620411.933126,0
+TXN.US,D,19890124,000000,1.66783,1.67522,1.65305,1.67522,8303394.8929832,0
+TXN.US,D,19890125,000000,1.67522,1.71957,1.67522,1.6974,17094583.902828,0
+TXN.US,D,19890126,000000,1.6974,1.77132,1.6974,1.75683,19128149.928817,0
+TXN.US,D,19890127,000000,1.76363,1.77841,1.70489,1.70489,19936811.111319,0
+TXN.US,D,19890130,000000,1.71228,1.72687,1.6902,1.71228,10074636.980162,0
+TXN.US,D,19890131,000000,1.72687,1.74875,1.70489,1.74204,7687682.5220803,0
+TXN.US,D,19890201,000000,1.74204,1.74875,1.71228,1.71228,15056674.321796,0
+TXN.US,D,19890202,000000,1.71228,1.71957,1.67522,1.68281,13272416.788674,0
+TXN.US,D,19890203,000000,1.6974,1.71957,1.6974,1.71228,16732524.594446,0
+TXN.US,D,19890206,000000,1.71228,1.71228,1.68281,1.6902,7705027.3184955,0
+TXN.US,D,19890207,000000,1.6902,1.74204,1.68281,1.71957,5955461.407428,0
+TXN.US,D,19890208,000000,1.73406,1.73406,1.6974,1.71228,5851396.6873857,0
+TXN.US,D,19890209,000000,1.70489,1.72687,1.66783,1.68281,4628653.9826036,0
+TXN.US,D,19890210,000000,1.66783,1.6902,1.65305,1.65305,8047567.51641,0
+TXN.US,D,19890213,000000,1.65305,1.65305,1.63126,1.63126,6449764.2618736,0
+TXN.US,D,19890214,000000,1.66064,1.66783,1.63126,1.63806,10857279.446122,0
+TXN.US,D,19890215,000000,1.63806,1.66783,1.63126,1.66783,7438363.8830912,0
+TXN.US,D,19890216,000000,1.66783,1.6902,1.66783,1.67522,5662782.2993194,0
+TXN.US,D,19890217,000000,1.68281,1.70489,1.68281,1.68281,2465002.4908069,0
+TXN.US,D,19890221,000000,1.6902,1.6902,1.66783,1.68281,5500182.5693452,0
+TXN.US,D,19890222,000000,1.66783,1.66783,1.62357,1.63126,9235628.7452597,0
+TXN.US,D,19890223,000000,1.63126,1.63126,1.59381,1.6016,12233954.048426,0
+TXN.US,D,19890224,000000,1.60879,1.60879,1.59381,1.59381,5866576.3012593,0
+TXN.US,D,19890227,000000,1.59381,1.59381,1.57203,1.57942,4962519.24578,0
+TXN.US,D,19890228,000000,1.58701,1.60879,1.58701,1.58701,4492067.8961094,0
+TXN.US,D,19890301,000000,1.59381,1.6016,1.57942,1.58701,9422071.8631109,0
+TXN.US,D,19890302,000000,1.57942,1.58701,1.56483,1.56483,9558654.9057684,0
+TXN.US,D,19890303,000000,1.57203,1.57942,1.52029,1.56483,4533260.1388506,0
+TXN.US,D,19890306,000000,1.56483,1.56483,1.54995,1.54995,7568446.3050625,0
+TXN.US,D,19890307,000000,1.54995,1.56483,1.54995,1.54995,7705027.3184955,0
+TXN.US,D,19890308,000000,1.56483,1.57942,1.55714,1.55714,8036729.4283546,0
+TXN.US,D,19890309,000000,1.57942,1.59381,1.57942,1.57942,10365144.818055,0
+TXN.US,D,19890310,000000,1.57942,1.57942,1.55714,1.56483,7676845.4486371,0
+TXN.US,D,19890313,000000,1.57203,1.57942,1.56483,1.56483,3050358.6777996,0
+TXN.US,D,19890314,000000,1.56483,1.56483,1.52758,1.53517,7642154.8411944,0
+TXN.US,D,19890315,000000,1.53517,1.53517,1.52029,1.52029,9454594.2441751,0
+TXN.US,D,19890316,000000,1.52758,1.53517,1.5055,1.52029,13317941.425724,0
+TXN.US,D,19890317,000000,1.49061,1.5129,1.47593,1.4982,10983019.327663,0
+TXN.US,D,19890320,000000,1.4982,1.52029,1.49061,1.5055,4381503.5699931,0
+TXN.US,D,19890321,000000,1.5129,1.52029,1.5055,1.5055,3646552.9528478,0
+TXN.US,D,19890322,000000,1.5055,1.5055,1.49061,1.4982,4411853.6662299,0
+TXN.US,D,19890323,000000,1.4982,1.5055,1.4982,1.4982,5261707.0914729,0
+TXN.US,D,19890327,000000,1.49061,1.5129,1.48352,1.4982,6692577.207115,0
+TXN.US,D,19890328,000000,1.5129,1.53517,1.5129,1.52029,4721876.5561415,0
+TXN.US,D,19890329,000000,1.5129,1.52758,1.5129,1.52758,5805871.0357245,0
+TXN.US,D,19890330,000000,1.52758,1.53517,1.52758,1.52758,4906152.4622265,0
+TXN.US,D,19890331,000000,1.52758,1.58701,1.52758,1.57942,5417806.2007608,0
+TXN.US,D,19890403,000000,1.57942,1.59381,1.57203,1.58701,5244364.3242822,0
+TXN.US,D,19890404,000000,1.58701,1.6016,1.56483,1.57203,8333739.9161589,0
+TXN.US,D,19890405,000000,1.57203,1.57203,1.54226,1.54995,6399896.0697818,0
+TXN.US,D,19890406,000000,1.53517,1.54226,1.5129,1.52029,9807973.5447573,0
+TXN.US,D,19890407,000000,1.52029,1.55714,1.5129,1.54995,10538582.636085,0
+TXN.US,D,19890410,000000,1.54226,1.55714,1.52029,1.52758,4600469.0689085,0
+TXN.US,D,19890411,000000,1.52758,1.58701,1.52758,1.58701,10165691.327321,0
+TXN.US,D,19890412,000000,1.58701,1.61628,1.58701,1.59381,12194923.944389,0
+TXN.US,D,19890413,000000,1.60879,1.63126,1.6016,1.60879,14466980.667435,0
+TXN.US,D,19890414,000000,1.61628,1.63126,1.61628,1.61628,7325628.2867598,0
+TXN.US,D,19890417,000000,1.62357,1.63126,1.60879,1.60879,6170095.5266478,0
+TXN.US,D,19890418,000000,1.62357,1.63126,1.61628,1.63126,8637261.1707719,0
+TXN.US,D,19890419,000000,1.63126,1.64605,1.63126,1.64605,6185264.9943988,0
+TXN.US,D,19890420,000000,1.64605,1.64605,1.58701,1.60879,7505569.7693124,0
+TXN.US,D,19890421,000000,1.61628,1.61628,1.6016,1.6016,13289763.614314,0
+TXN.US,D,19890424,000000,1.6016,1.60879,1.58701,1.6016,5144635.0423846,0
+TXN.US,D,19890425,000000,1.6016,1.6016,1.57203,1.57942,5530537.7386433,0
+TXN.US,D,19890426,000000,1.58701,1.59381,1.57203,1.58701,8977636.1861447,0
+TXN.US,D,19890427,000000,1.6016,1.60879,1.58701,1.6016,12292488.043745,0
+TXN.US,D,19890428,000000,1.59381,1.6016,1.58701,1.58701,7210724.4640498,0
+TXN.US,D,19890501,000000,1.58701,1.6016,1.57942,1.6016,5699640.1185283,0
+TXN.US,D,19890502,000000,1.61628,1.61628,1.6016,1.6016,3577178.8402482,0
+TXN.US,D,19890503,000000,1.6016,1.60879,1.58701,1.58701,4541932.0297521,0
+TXN.US,D,19890504,000000,1.58701,1.60879,1.57942,1.60879,9755944.228573,0
+TXN.US,D,19890505,000000,1.61628,1.66064,1.61628,1.61628,15253961.615377,0
+TXN.US,D,19890508,000000,1.61628,1.63126,1.58701,1.6016,16220878.97281,0
+TXN.US,D,19890509,000000,1.60879,1.61628,1.57203,1.57942,10447531.332762,0
+TXN.US,D,19890510,000000,1.58701,1.58701,1.56483,1.57203,9671388.4728754,0
+TXN.US,D,19890511,000000,1.58701,1.58701,1.55714,1.57203,8446479.5709393,0
+TXN.US,D,19890512,000000,1.6016,1.62357,1.6016,1.6016,15342845.706933,0
+TXN.US,D,19890515,000000,1.62357,1.66064,1.59381,1.66064,15479430.778815,0
+TXN.US,D,19890516,000000,1.66064,1.71228,1.66064,1.6974,19752526.073723,0
+TXN.US,D,19890517,000000,1.71228,1.74204,1.6974,1.74204,17207312.396873,0
+TXN.US,D,19890518,000000,1.73406,1.77132,1.71957,1.77132,13784063.424923,0
+TXN.US,D,19890519,000000,1.79319,1.80118,1.74875,1.75683,17055554.813404,0
+TXN.US,D,19890522,000000,1.75683,1.77132,1.72687,1.72687,12587333.349008,0
+TXN.US,D,19890523,000000,1.72687,1.76363,1.71957,1.74875,9315838.9166902,0
+TXN.US,D,19890524,000000,1.75683,1.75683,1.74204,1.74204,4854123.1460421,0
+TXN.US,D,19890525,000000,1.74204,1.75683,1.73406,1.74204,4559277.8407796,0
+TXN.US,D,19890526,000000,1.74204,1.7861,1.74204,1.77841,8797692.6743676,0
+TXN.US,D,19890530,000000,1.7861,1.7861,1.73406,1.76363,8485504.6019144,0
+TXN.US,D,19890531,000000,1.75683,1.7861,1.75683,1.77132,10477882.443611,0
+TXN.US,D,19890601,000000,1.77132,1.82287,1.77132,1.82287,12622019.898002,0
+TXN.US,D,19890602,000000,1.83026,1.86731,1.82287,1.83026,13261575.656782,0
+TXN.US,D,19890605,000000,1.83026,1.83026,1.71228,1.71957,13010089.806026,0
+TXN.US,D,19890606,000000,1.73406,1.75683,1.72687,1.74875,8975467.9597663,0
+TXN.US,D,19890607,000000,1.74875,1.75683,1.6974,1.71228,12047507.886738,0
+TXN.US,D,19890608,000000,1.71957,1.74204,1.71228,1.74204,6555990.1060085,0
+TXN.US,D,19890609,000000,1.73406,1.74204,1.71228,1.72687,6989593.7825927,0
+TXN.US,D,19890612,000000,1.72687,1.72687,1.70489,1.71228,6282829.0937548,0
+TXN.US,D,19890613,000000,1.67522,1.6902,1.67522,1.68281,9229121.0222877,0
+TXN.US,D,19890614,000000,1.68281,1.68281,1.65305,1.66783,12309831.825549,0
+TXN.US,D,19890615,000000,1.67522,1.67522,1.64605,1.66064,10430188.565571,0
+TXN.US,D,19890616,000000,1.64605,1.6902,1.64605,1.6902,13530411.377013,0
+TXN.US,D,19890619,000000,1.67522,1.68281,1.66783,1.68281,1949020.4164137,0
+TXN.US,D,19890620,000000,1.68281,1.68281,1.63126,1.63126,9025329.0495722,0
+TXN.US,D,19890621,000000,1.62357,1.63126,1.61628,1.63126,3251981.4095244,0
+TXN.US,D,19890622,000000,1.63126,1.66783,1.63126,1.66783,6961408.8688977,0
+TXN.US,D,19890623,000000,1.68281,1.6974,1.68281,1.6974,14195980.779273,0
+TXN.US,D,19890626,000000,1.68281,1.6902,1.66064,1.66783,6629705.7444262,0
+TXN.US,D,19890627,000000,1.66783,1.66783,1.62357,1.62357,14850712.093478,0
+TXN.US,D,19890628,000000,1.60879,1.62357,1.59381,1.61628,19628953.403949,0
+TXN.US,D,19890629,000000,1.60879,1.60879,1.57942,1.59381,13203042.676074,0
+TXN.US,D,19890630,000000,1.57942,1.58701,1.54226,1.56483,8364091.0270079,0
+TXN.US,D,19890703,000000,1.56483,1.57942,1.56483,1.57942,3121895.9437164,0
+TXN.US,D,19890705,000000,1.57942,1.57942,1.55714,1.56483,7143516.5486042,0
+TXN.US,D,19890706,000000,1.57942,1.59381,1.56483,1.57942,7462212.3440296,0
+TXN.US,D,19890707,000000,1.57203,1.60879,1.57203,1.58701,9701744.6567856,0
+TXN.US,D,19890710,000000,1.59381,1.62357,1.59381,1.62357,5363600.5413,0
+TXN.US,D,19890711,000000,1.63126,1.63126,1.62357,1.62357,6183094.7387959,0
+TXN.US,D,19890712,000000,1.62357,1.62357,1.60879,1.62357,2597246.0368707,0
+TXN.US,D,19890713,000000,1.62357,1.62357,1.60879,1.62357,2319748.5718602,0
+TXN.US,D,19890714,000000,1.62357,1.63806,1.6016,1.62357,8359758.6327001,0
+TXN.US,D,19890717,000000,1.62357,1.63806,1.62357,1.62357,8288213.2498852,0
+TXN.US,D,19890718,000000,1.62357,1.62357,1.6016,1.60879,13588944.357721,0
+TXN.US,D,19890719,000000,1.60879,1.60879,1.57203,1.57942,11525023.162434,0
+TXN.US,D,19890720,000000,1.58701,1.59381,1.54226,1.54226,11312557.269593,0
+TXN.US,D,19890721,000000,1.54226,1.59381,1.5129,1.52029,11952112.01376,0
+TXN.US,D,19890724,000000,1.49061,1.5129,1.49061,1.5129,7249748.4804127,0
+TXN.US,D,19890725,000000,1.5129,1.53517,1.5129,1.52758,6809644.1831421,0
+TXN.US,D,19890726,000000,1.52029,1.56483,1.52029,1.56483,2957135.0896495,0
+TXN.US,D,19890727,000000,1.57203,1.59381,1.56483,1.58701,8520189.1216835,0
+TXN.US,D,19890728,000000,1.58701,1.59381,1.56483,1.57203,3295338.8348072,0
+TXN.US,D,19890731,000000,1.57203,1.57942,1.56483,1.57942,2922448.5406558,0
+TXN.US,D,19890801,000000,1.57942,1.6016,1.56483,1.56483,6271986.9472504,0
+TXN.US,D,19890802,000000,1.56483,1.59381,1.55714,1.58701,4758729.3022891,0
+TXN.US,D,19890803,000000,1.57942,1.59381,1.56483,1.56483,6096379.8882302,0
+TXN.US,D,19890804,000000,1.56483,1.63806,1.56483,1.62357,10306610.822736,0
+TXN.US,D,19890807,000000,1.63126,1.68281,1.60879,1.66783,10475713.202621,0
+TXN.US,D,19890808,000000,1.66783,1.67522,1.66064,1.66783,5784188.7719401,0
+TXN.US,D,19890809,000000,1.66783,1.67522,1.62357,1.62357,9233456.4604323,0
+TXN.US,D,19890810,000000,1.59381,1.61628,1.57942,1.59381,13608450.278229,0
+TXN.US,D,19890811,000000,1.61628,1.62357,1.57203,1.57203,12806302.906372,0
+TXN.US,D,19890814,000000,1.56483,1.56483,1.52758,1.53517,8585225.766914,0
+TXN.US,D,19890815,000000,1.54995,1.54995,1.54226,1.54995,3648723.2084507,0
+TXN.US,D,19890816,000000,1.54995,1.55714,1.53517,1.53517,5545708.2210066,0
+TXN.US,D,19890817,000000,1.54226,1.54226,1.52758,1.52758,11670275.052156,0
+TXN.US,D,19890818,000000,1.53517,1.54995,1.52758,1.54995,5211841.9432179,0
+TXN.US,D,19890821,000000,1.54226,1.54995,1.4982,1.4982,9482776.1140335,0
+TXN.US,D,19890822,000000,1.5055,1.54995,1.5055,1.54995,6850837.4404956,0
+TXN.US,D,19890823,000000,1.54995,1.55714,1.53517,1.55714,7006935.5351712,0
+TXN.US,D,19890824,000000,1.56483,1.58701,1.56483,1.57942,4663340.5315973,0
+TXN.US,D,19890825,000000,1.59381,1.60879,1.57942,1.58701,11962952.13104,0
+TXN.US,D,19890828,000000,1.56483,1.57942,1.56483,1.57942,4949513.9459583,0
+TXN.US,D,19890829,000000,1.56483,1.57942,1.54995,1.56483,7830768.2146485,0
+TXN.US,D,19890830,000000,1.57203,1.60879,1.57203,1.59381,9302833.6168686,0
+TXN.US,D,19890831,000000,1.60879,1.60879,1.59381,1.6016,5764682.8514322,0
+TXN.US,D,19890901,000000,1.6016,1.62357,1.59381,1.62357,4635158.6617389,0
+TXN.US,D,19890905,000000,1.61628,1.62357,1.60879,1.60879,9465432.3322305,0
+TXN.US,D,19890906,000000,1.60879,1.60879,1.56483,1.57942,6679564.8050077,0
+TXN.US,D,19890907,000000,1.57203,1.57942,1.56483,1.57203,3570673.1465007,0
+TXN.US,D,19890908,000000,1.57203,1.59381,1.56483,1.58701,4539763.8033736,0
+TXN.US,D,19890911,000000,1.58701,1.60879,1.57203,1.60879,6098546.085384,0
+TXN.US,D,19890912,000000,1.60879,1.65305,1.60879,1.64605,9727756.2710411,0
+TXN.US,D,19890913,000000,1.66783,1.67522,1.60879,1.60879,11704965.659599,0
+TXN.US,D,19890914,000000,1.61628,1.61628,1.57942,1.59381,5909928.653481,0
+TXN.US,D,19890915,000000,1.60879,1.62357,1.57942,1.62357,10486557.378349,0
+TXN.US,D,19890918,000000,1.61628,1.61628,1.6016,1.60879,8975467.9597663,0
+TXN.US,D,19890919,000000,1.6016,1.60879,1.59381,1.6016,5816709.1237798,0
+TXN.US,D,19890920,000000,1.60879,1.61628,1.6016,1.6016,7529416.2010261,0
+TXN.US,D,19890921,000000,1.6016,1.61628,1.56483,1.58701,8984138.8360555,0
+TXN.US,D,19890922,000000,1.58701,1.58701,1.54995,1.54995,12034497.513855,0
+TXN.US,D,19890925,000000,1.54995,1.56483,1.54995,1.54995,7904480.8092294,0
+TXN.US,D,19890926,000000,1.54995,1.57203,1.54995,1.54995,5099105.3322742,0
+TXN.US,D,19890927,000000,1.54226,1.54995,1.53517,1.54226,3744110.9645303,0
+TXN.US,D,19890928,000000,1.54995,1.55714,1.54226,1.54995,4153860.0925027,0
+TXN.US,D,19890929,000000,1.54995,1.54995,1.53517,1.54995,3067703.4742148,0
+TXN.US,D,19891002,000000,1.54226,1.55714,1.54226,1.55714,2673128.8870546,0
+TXN.US,D,19891003,000000,1.57203,1.57203,1.54995,1.56483,3791807.8864067,0
+TXN.US,D,19891004,000000,1.56483,1.56483,1.53517,1.54226,6759782.0787239,0
+TXN.US,D,19891005,000000,1.54995,1.56483,1.54226,1.54995,3943569.5283255,0
+TXN.US,D,19891006,000000,1.55714,1.55714,1.5129,1.52029,5365768.7676784,0
+TXN.US,D,19891009,000000,1.53517,1.56483,1.53517,1.55714,4869304.7891401,0
+TXN.US,D,19891010,000000,1.56483,1.58701,1.55714,1.55714,8502844.3252684,0
+TXN.US,D,19891011,000000,1.54995,1.54995,1.52029,1.52758,4309957.1725661,0
+TXN.US,D,19891012,000000,1.52029,1.52029,1.5055,1.5129,7815596.717673,0
+TXN.US,D,19891013,000000,1.52029,1.53517,1.35815,1.39482,11830702.497303,0
+TXN.US,D,19891016,000000,1.38004,1.43918,1.3139,1.42428,35379388.129374,0
+TXN.US,D,19891017,000000,1.42428,1.43159,1.36525,1.4095,11804692.912272,0
+TXN.US,D,19891018,000000,1.40221,1.42428,1.40221,1.4095,6239467.6100229,0
+TXN.US,D,19891019,000000,1.42428,1.45416,1.41699,1.43159,7555432.8883429,0
+TXN.US,D,19891020,000000,1.43918,1.43918,1.39482,1.4095,6295834.3935764,0
+TXN.US,D,19891023,000000,1.36525,1.36525,1.3209,1.32849,23249494.742541,0
+TXN.US,D,19891024,000000,1.3209,1.32849,1.26915,1.3139,15516278.451901,0
+TXN.US,D,19891025,000000,1.32849,1.34337,1.30622,1.30622,5684464.5631037,0
+TXN.US,D,19891026,000000,1.30622,1.30622,1.25467,1.26915,15444741.185984,0
+TXN.US,D,19891027,000000,1.23969,1.24728,1.2248,1.23269,12981909.965392,0
+TXN.US,D,19891030,000000,1.28404,1.29153,1.23969,1.25467,6105053.8083561,0
+TXN.US,D,19891031,000000,1.26915,1.28404,1.26226,1.28404,4509411.6779123,0
+TXN.US,D,19891101,000000,1.28404,1.29882,1.26915,1.29153,7785242.5629872,0
+TXN.US,D,19891102,000000,1.28404,1.29153,1.26226,1.27684,4296950.8581322,0
+TXN.US,D,19891103,000000,1.25467,1.27684,1.25467,1.25467,3163087.1718454,0
+TXN.US,D,19891106,000000,1.25467,1.25467,1.21022,1.21022,3206451.699414,0
+TXN.US,D,19891107,000000,1.2248,1.2248,1.18824,1.20322,11783010.648488,0
+TXN.US,D,19891108,000000,1.2179,1.23969,1.2179,1.23269,11954283.283976,0
+TXN.US,D,19891109,000000,1.18824,1.2179,1.18824,1.20322,6324019.3072716,0
+TXN.US,D,19891110,000000,1.19553,1.2248,1.18824,1.21022,6007495.7966737,0
+TXN.US,D,19891113,000000,1.2248,1.2248,1.17335,1.18084,4778241.3104704,0
+TXN.US,D,19891114,000000,1.20322,1.21022,1.18824,1.20322,7737545.6411107,0
+TXN.US,D,19891115,000000,1.2179,1.2179,1.19553,1.19553,11420957.42778,0
+TXN.US,D,19891116,000000,1.20322,1.20322,1.17335,1.20322,5532701.9065727,0
+TXN.US,D,19891117,000000,1.20322,1.25467,1.20322,1.23969,10670830.240598,0
+TXN.US,D,19891120,000000,1.23269,1.23969,1.18084,1.18824,9881683.0955016,0
+TXN.US,D,19891121,000000,1.15857,1.28404,1.1293,1.27684,46952098.067562,0
+TXN.US,D,19891122,000000,1.4095,1.52758,1.4095,1.46884,92371431.555041,0
+TXN.US,D,19891124,000000,1.49061,1.53517,1.49061,1.52029,39446525.254412,0
+TXN.US,D,19891127,000000,1.52029,1.54995,1.4982,1.5055,24500426.419467,0
+TXN.US,D,19891128,000000,1.5055,1.5055,1.46125,1.46884,13374311.253113,0
+TXN.US,D,19891129,000000,1.46125,1.46125,1.42428,1.44637,16856103.351894,0
+TXN.US,D,19891130,000000,1.44637,1.47593,1.43918,1.46125,10065968.133097,0
+TXN.US,D,19891201,000000,1.45416,1.48352,1.44637,1.44637,8166808.806489,0
+TXN.US,D,19891204,000000,1.44637,1.46125,1.43918,1.46125,8019381.5881027,0
+TXN.US,D,19891205,000000,1.45416,1.46125,1.43918,1.46125,7139182.1250718,0
+TXN.US,D,19891206,000000,1.46125,1.46884,1.44637,1.45416,4819434.567824,0
+TXN.US,D,19891207,000000,1.46125,1.46125,1.42428,1.45416,8051908.0276159,0
+TXN.US,D,19891208,000000,1.46884,1.46884,1.44637,1.46125,3824331.2820832,0
+TXN.US,D,19891211,000000,1.46125,1.47593,1.44637,1.47593,6967914.5626451,0
+TXN.US,D,19891212,000000,1.46125,1.47593,1.44637,1.47593,3646552.9528478,0
+TXN.US,D,19891213,000000,1.47593,1.47593,1.43918,1.43918,14020373.720253,0
+TXN.US,D,19891214,000000,1.43159,1.43918,1.4095,1.41699,6148410.2190268,0
+TXN.US,D,19891215,000000,1.42428,1.42428,1.39482,1.4095,7744051.3348582,0
+TXN.US,D,19891218,000000,1.4095,1.42428,1.38004,1.38004,5192327.9058121,0
+TXN.US,D,19891219,000000,1.38773,1.41699,1.38004,1.41699,5554386.1995815,0
+TXN.US,D,19891220,000000,1.41699,1.42428,1.38004,1.4095,7189042.2002656,0
+TXN.US,D,19891221,000000,1.4095,1.42428,1.4095,1.4095,7290940.7231538,0
+TXN.US,D,19891222,000000,1.41699,1.44637,1.41699,1.43159,4090989.6444262,0
+TXN.US,D,19891226,000000,1.43918,1.46125,1.43918,1.45416,2855242.6544347,0
+TXN.US,D,19891227,000000,1.45416,1.47593,1.44637,1.45416,3659562.3111184,0
+TXN.US,D,19891228,000000,1.44637,1.45416,1.43159,1.43159,2670958.6314517,0
+TXN.US,D,19891229,000000,1.43159,1.44637,1.42428,1.44637,4962519.24578,0
+TXN.US,D,19900102,000000,1.46125,1.52758,1.45416,1.52758,5103443.8142556,0
+TXN.US,D,19900103,000000,1.54226,1.55714,1.4982,1.4982,11277867.676763,0
+TXN.US,D,19900104,000000,1.4982,1.5129,1.43159,1.44637,14436626.512749,0
+TXN.US,D,19900105,000000,1.43159,1.43918,1.41699,1.42428,8845387.5670196,0
+TXN.US,D,19900108,000000,1.42428,1.44637,1.42428,1.44637,3895871.5918367,0
+TXN.US,D,19900109,000000,1.46884,1.48352,1.45416,1.47593,18850650.434581,0
+TXN.US,D,19900110,000000,1.46884,1.47593,1.43159,1.46125,13170522.324235,0
+TXN.US,D,19900111,000000,1.47593,1.47593,1.44637,1.44637,3655226.8729738,0
+TXN.US,D,19900112,000000,1.43918,1.43918,1.41699,1.42428,12472424.453237,0
+TXN.US,D,19900115,000000,1.41699,1.43159,1.41699,1.41699,4060645.6358629,0
+TXN.US,D,19900116,000000,1.40221,1.46884,1.40221,1.46125,6909374.479652,0
+TXN.US,D,19900117,000000,1.46125,1.46125,1.43159,1.43918,5834055.9494195,0
+TXN.US,D,19900118,000000,1.41699,1.43159,1.40221,1.4095,5994486.438403,0
+TXN.US,D,19900119,000000,1.42428,1.42428,1.39482,1.40221,4982037.3416348,0
+TXN.US,D,19900122,000000,1.38773,1.39482,1.35036,1.35036,10174363.218222,0
+TXN.US,D,19900123,000000,1.37284,1.37284,1.34337,1.35036,8071413.9481238,0
+TXN.US,D,19900124,000000,1.29153,1.34337,1.29153,1.33568,7958680.3810168,0
+TXN.US,D,19900125,000000,1.34337,1.37284,1.33568,1.34337,8214503.6991411,0
+TXN.US,D,19900126,000000,1.3209,1.38004,1.27684,1.27684,10813919.991615,0
+TXN.US,D,19900129,000000,1.25467,1.26226,1.2248,1.26226,14304380.93746,0
+TXN.US,D,19900130,000000,1.27684,1.32849,1.26915,1.3209,6046518.7984241,0
+TXN.US,D,19900131,000000,1.3209,1.35036,1.3209,1.35036,5211841.9432179,0
+TXN.US,D,19900201,000000,1.35036,1.35036,1.3209,1.33568,2757681.5989155,0
+TXN.US,D,19900202,000000,1.30622,1.33568,1.30622,1.33568,5333248.4158387,0
+TXN.US,D,19900205,000000,1.34337,1.36525,1.32849,1.35815,4466054.2526295,0
+TXN.US,D,19900206,000000,1.35815,1.36525,1.34337,1.35036,3689915.451192,0
+TXN.US,D,19900207,000000,1.33568,1.39482,1.33568,1.39482,5669284.9492302,0
+TXN.US,D,19900208,000000,1.38773,1.40221,1.38773,1.40221,4203728.2845944,0
+TXN.US,D,19900209,000000,1.39482,1.40221,1.38773,1.40221,2408635.7072534,0
+TXN.US,D,19900212,000000,1.38773,1.39482,1.35036,1.38004,2530043.1944863,0
+TXN.US,D,19900213,000000,1.37284,1.37284,1.33568,1.35815,1896986.027168,0
+TXN.US,D,19900214,000000,1.35036,1.35036,1.33568,1.35036,1907829.1882847,0
+TXN.US,D,19900215,000000,1.33568,1.35036,1.32849,1.33568,4056309.183106,0
+TXN.US,D,19900216,000000,1.34337,1.35036,1.3209,1.32849,2937620.0376314,0
+TXN.US,D,19900220,000000,1.30622,1.3139,1.28404,1.29153,3486123.4784765,0
+TXN.US,D,19900221,000000,1.26226,1.30622,1.26226,1.30622,5589073.7631875,0
+TXN.US,D,19900222,000000,1.3139,1.35815,1.30622,1.3209,4260094.0535356,0
+TXN.US,D,19900223,000000,1.30622,1.3209,1.29882,1.3139,4383664.6940858,0
+TXN.US,D,19900226,000000,1.3139,1.38773,1.30622,1.38773,5901262.850253,0
+TXN.US,D,19900227,000000,1.38773,1.43159,1.38773,1.42428,10640480.144361,0
+TXN.US,D,19900228,000000,1.42428,1.43159,1.4095,1.42428,12049674.083892,0
+TXN.US,D,19900301,000000,1.42428,1.44637,1.42428,1.43918,4799921.5450303,0
+TXN.US,D,19900302,000000,1.43918,1.47593,1.43159,1.47593,7626977.2565454,0
+TXN.US,D,19900305,000000,1.46125,1.48352,1.46125,1.47593,6386889.755348,0
+TXN.US,D,19900306,000000,1.48352,1.49061,1.47593,1.49061,6393392.4052589,0
+TXN.US,D,19900307,000000,1.4982,1.4982,1.45416,1.45416,5207510.5635224,0
+TXN.US,D,19900308,000000,1.46884,1.48352,1.46125,1.47593,11720136.141962,0
+TXN.US,D,19900309,000000,1.48352,1.5129,1.48352,1.4982,14980792.486224,0
+TXN.US,D,19900312,000000,1.46884,1.48352,1.46884,1.47593,3317017.0401425,0
+TXN.US,D,19900313,000000,1.47593,1.48352,1.45416,1.46884,11952112.01376,0
+TXN.US,D,19900314,000000,1.46125,1.46884,1.44637,1.44637,5808038.2474906,0
+TXN.US,D,19900315,000000,1.44637,1.48352,1.44637,1.47593,5524031.0302835,0
+TXN.US,D,19900316,000000,1.48352,1.53517,1.48352,1.5129,28873253.025498,0
+TXN.US,D,19900319,000000,1.4982,1.52758,1.48352,1.5129,16791064.677439,0
+TXN.US,D,19900320,000000,1.5129,1.55714,1.5129,1.52758,14488657.858158,0
+TXN.US,D,19900321,000000,1.54226,1.54226,1.5055,1.5055,6271986.9472504,0
+TXN.US,D,19900322,000000,1.5055,1.5055,1.43918,1.46125,4340310.3126396,0
+TXN.US,D,19900323,000000,1.45416,1.46884,1.45416,1.46884,3889368.9419259,0
+TXN.US,D,19900326,000000,1.53517,1.54226,1.5129,1.52029,8288213.2498852,0
+TXN.US,D,19900327,000000,1.52029,1.53517,1.5055,1.52029,4945179.5224261,0
+TXN.US,D,19900328,000000,1.53517,1.53517,1.5055,1.52029,6250312.8003641,0
+TXN.US,D,19900329,000000,1.52029,1.52029,1.48352,1.49061,5506682.1754193,0
+TXN.US,D,19900330,000000,1.48352,1.5055,1.45416,1.46884,6989593.7825927,0
+TXN.US,D,19900402,000000,1.43918,1.48352,1.43918,1.48352,4205894.4817484,0
+TXN.US,D,19900403,000000,1.49061,1.49061,1.46884,1.47593,3295338.8348072,0
+TXN.US,D,19900404,000000,1.47593,1.5055,1.46125,1.46125,10605799.683041,0
+TXN.US,D,19900405,000000,1.46884,1.47593,1.46125,1.46884,5729990.214765,0
+TXN.US,D,19900406,000000,1.46884,1.46884,1.44637,1.45416,4823772.0351931,0
+TXN.US,D,19900409,000000,1.44637,1.44637,1.43159,1.43918,6061697.3976855,0
+TXN.US,D,19900410,000000,1.43918,1.52029,1.43918,1.52029,13363474.17967,0
+TXN.US,D,19900411,000000,1.53517,1.54995,1.5055,1.52029,15900020.024067,0
+TXN.US,D,19900412,000000,1.53517,1.54995,1.53517,1.54226,9404732.1397569,0
+TXN.US,D,19900416,000000,1.55714,1.56483,1.52758,1.53517,10386828.096451,0
+TXN.US,D,19900417,000000,1.53517,1.53517,1.5055,1.52758,5519698.6359756,0
+TXN.US,D,19900418,000000,1.52758,1.53517,1.46884,1.47593,7334301.1922735,0
+TXN.US,D,19900419,000000,1.46884,1.5129,1.43918,1.43918,15646362.903097,0
+TXN.US,D,19900420,000000,1.43918,1.43918,1.39482,1.42428,16333613.554529,0
+TXN.US,D,19900423,000000,1.4095,1.4095,1.38773,1.40221,3876358.5690431,0
+TXN.US,D,19900424,000000,1.4095,1.4095,1.38004,1.38773,6423747.5745569,0
+TXN.US,D,19900425,000000,1.38773,1.4095,1.38773,1.40221,2688304.4424791,0
+TXN.US,D,19900426,000000,1.40221,1.4095,1.39482,1.4095,2818382.8060013,0
+TXN.US,D,19900427,000000,1.39482,1.4095,1.38773,1.38773,3425421.2567784,0
+TXN.US,D,19900430,000000,1.38773,1.38773,1.37284,1.38004,2460664.0088255,0
+TXN.US,D,19900501,000000,1.38004,1.39482,1.36525,1.37284,8019381.5881027,0
+TXN.US,D,19900502,000000,1.37284,1.4095,1.36525,1.40221,4663340.5315973,0
+TXN.US,D,19900503,000000,1.4095,1.42428,1.39482,1.4095,4095328.1264075,0
+TXN.US,D,19900504,000000,1.42428,1.44637,1.4095,1.43918,8264367.8327838,0
+TXN.US,D,19900507,000000,1.44637,1.48352,1.43918,1.48352,11297382.72878,0
+TXN.US,D,19900508,000000,1.46884,1.46884,1.43918,1.46884,7026444.4995158,0
+TXN.US,D,19900509,000000,1.45416,1.46125,1.43918,1.44637,5485011.0723697,0
+TXN.US,D,19900510,000000,1.43918,1.5055,1.43918,1.4982,16474535.079168,0
+TXN.US,D,19900511,000000,1.5055,1.52029,1.4982,1.5129,17612729.130538,0
+TXN.US,D,19900514,000000,1.52029,1.54995,1.5129,1.52758,13040441.931488,0
+TXN.US,D,19900515,000000,1.5129,1.61628,1.5129,1.61628,22373626.659206,0
+TXN.US,D,19900516,000000,1.61628,1.66783,1.61628,1.65305,31151807.325392,0
+TXN.US,D,19900517,000000,1.65305,1.6902,1.65305,1.66783,23264669.283353,0
+TXN.US,D,19900518,000000,1.66064,1.66064,1.63126,1.65305,11852384.761087,0
+TXN.US,D,19900521,000000,1.64605,1.68281,1.64605,1.66783,30291116.826706,0
+TXN.US,D,19900522,000000,1.66783,1.68281,1.64605,1.67522,41460593.476791,0
+TXN.US,D,19900523,000000,1.66783,1.76363,1.66064,1.76363,28292232.276649,0
+TXN.US,D,19900524,000000,1.77132,1.7861,1.72687,1.75683,21298308.128973,0
+TXN.US,D,19900525,000000,1.73406,1.74204,1.71228,1.72687,8739153.6059867,0
+TXN.US,D,19900529,000000,1.72687,1.74875,1.71957,1.74875,11520681.636616,0
+TXN.US,D,19900530,000000,1.76363,1.76363,1.71957,1.71957,10018271.21122,0
+TXN.US,D,19900531,000000,1.70489,1.71957,1.6902,1.70489,7004764.264956,0
+TXN.US,D,19900601,000000,1.71957,1.71957,1.67522,1.68281,11188979.526757,0
+TXN.US,D,19900604,000000,1.6902,1.71957,1.66783,1.71957,10720695.388852,0
+TXN.US,D,19900605,000000,1.71957,1.71957,1.6974,1.71957,10792240.771667,0
+TXN.US,D,19900606,000000,1.6974,1.70489,1.67522,1.67522,9745104.111293,0
+TXN.US,D,19900607,000000,1.67522,1.68281,1.66064,1.66783,5753835.6318666,0
+TXN.US,D,19900608,000000,1.65305,1.65305,1.6016,1.6016,9213946.4814754,0
+TXN.US,D,19900611,000000,1.59381,1.65305,1.57942,1.63806,12370535.061859,0
+TXN.US,D,19900612,000000,1.66064,1.66783,1.62357,1.64605,10451868.800131,0
+TXN.US,D,19900613,000000,1.64605,1.64605,1.60879,1.61628,8247023.0363685,0
+TXN.US,D,19900614,000000,1.61628,1.62357,1.58701,1.6016,5224847.2430395,0
+TXN.US,D,19900615,000000,1.6016,1.60879,1.58701,1.59381,8385774.3054044,0
+TXN.US,D,19900618,000000,1.58701,1.59381,1.54995,1.54995,12478934.205434,0
+TXN.US,D,19900619,000000,1.55714,1.57203,1.54995,1.57203,6094212.6764639,0
+TXN.US,D,19900620,000000,1.57942,1.60879,1.57203,1.60879,7468712.9647158,0
+TXN.US,D,19900621,000000,1.60879,1.61628,1.6016,1.6016,4745722.9878553,0
+TXN.US,D,19900622,000000,1.64605,1.65305,1.6016,1.6016,10883297.148051,0
+TXN.US,D,19900625,000000,1.60879,1.60879,1.57942,1.57942,6883361.8507843,0
+TXN.US,D,19900626,000000,1.6016,1.6016,1.54226,1.54226,5539210.644157,0
+TXN.US,D,19900627,000000,1.54995,1.59381,1.54226,1.59381,6677399.622466,0
+TXN.US,D,19900628,000000,1.60879,1.62357,1.60879,1.60879,6057354.857255,0
+TXN.US,D,19900629,000000,1.60879,1.62357,1.6016,1.61628,5977143.6712124,0
+TXN.US,D,19900702,000000,1.62357,1.63126,1.60879,1.60879,8429130.7160751,0
+TXN.US,D,19900703,000000,1.60879,1.61628,1.59381,1.6016,4750060.4552244,0
+TXN.US,D,19900705,000000,1.59381,1.59381,1.57942,1.58701,5298563.8960695,0
+TXN.US,D,19900706,000000,1.57942,1.59381,1.57942,1.57942,2590744.4015722,0
+TXN.US,D,19900709,000000,1.58701,1.6016,1.57942,1.6016,6354373.4619573,0
+TXN.US,D,19900710,000000,1.60879,1.62357,1.57942,1.58701,5610749.9392982,0
+TXN.US,D,19900711,000000,1.57942,1.59381,1.57942,1.59381,5853563.899152,0
+TXN.US,D,19900712,000000,1.59381,1.63806,1.57942,1.63806,8585225.766914,0
+TXN.US,D,19900713,000000,1.64605,1.66783,1.63126,1.63126,8251362.5329621,0
+TXN.US,D,19900716,000000,1.63806,1.64605,1.62357,1.63126,3709421.3716998,0
+TXN.US,D,19900717,000000,1.64605,1.65305,1.60879,1.60879,5808038.2474906,0
+TXN.US,D,19900718,000000,1.61628,1.62357,1.57942,1.58701,6293666.167198,0
+TXN.US,D,19900719,000000,1.57942,1.58701,1.53517,1.58701,10633978.509062,0
+TXN.US,D,19900720,000000,1.57942,1.59381,1.33568,1.35036,22900449.865491,0
+TXN.US,D,19900723,000000,1.35036,1.40221,1.32849,1.37284,24615325.169115,0
+TXN.US,D,19900724,000000,1.38004,1.38004,1.34337,1.37284,12632865.088343,0
+TXN.US,D,19900725,000000,1.36525,1.37284,1.35036,1.35815,10662162.408145,0
+TXN.US,D,19900726,000000,1.34337,1.34337,1.32849,1.33568,7069804.9686355,0
+TXN.US,D,19900727,000000,1.34337,1.35815,1.33568,1.33568,4348981.1889288,0
+TXN.US,D,19900730,000000,1.32849,1.32849,1.3139,1.32849,2573399.605157,0
+TXN.US,D,19900731,000000,1.3209,1.32849,1.28404,1.30622,15178077.750581,0
+TXN.US,D,19900801,000000,1.29153,1.29882,1.26226,1.29153,12656712.534669,0
+TXN.US,D,19900802,000000,1.26226,1.27684,1.25467,1.26226,8309895.5136696,0
+TXN.US,D,19900803,000000,1.24728,1.26226,1.16616,1.25467,12658876.702598,0
+TXN.US,D,19900806,000000,1.17335,1.20322,1.16616,1.18084,16038768.249266,0
+TXN.US,D,19900807,000000,1.19553,1.21022,1.15167,1.16616,11258356.683193,0
+TXN.US,D,19900808,000000,1.16616,1.19553,1.15167,1.18084,11837209.205663,0
+TXN.US,D,19900809,000000,1.18824,1.19553,1.17335,1.17335,4047630.1899188,0
+TXN.US,D,19900810,000000,1.16616,1.17335,1.13659,1.14399,11791683.554001,0
+TXN.US,D,19900813,000000,1.14399,1.18824,1.1293,1.18084,5053578.6660007,0
+TXN.US,D,19900814,000000,1.18084,1.19553,1.15857,1.18084,4997205.7947737,0
+TXN.US,D,19900815,000000,1.20322,1.21022,1.20322,1.20322,3167429.7122757,0
+TXN.US,D,19900816,000000,1.21022,1.21022,1.17335,1.17335,4984202.5241765,0
+TXN.US,D,19900817,000000,1.12161,1.14399,1.12161,1.1293,8776010.4105833,0
+TXN.US,D,19900820,000000,1.1293,1.14399,1.1293,1.13659,6176601.2203954,0
+TXN.US,D,19900821,000000,1.12161,1.1293,1.10692,1.12161,5951125.9692833,0
+TXN.US,D,19900822,000000,1.15167,1.15167,1.09963,1.09963,8409625.8101795,0
+TXN.US,D,19900823,000000,1.06987,1.09963,1.06287,1.08495,10037780.175565,0
+TXN.US,D,19900824,000000,1.09204,1.11441,1.08495,1.11441,6798805.0804744,0
+TXN.US,D,19900827,000000,1.15167,1.18084,1.1293,1.13659,6434583.6333878,0
+TXN.US,D,19900828,000000,1.1293,1.13659,1.09963,1.10692,5129455.428511,0
+TXN.US,D,19900829,000000,1.10692,1.14399,1.09963,1.13659,5511023.7012373,0
+TXN.US,D,19900830,000000,1.13659,1.13659,1.11441,1.1293,2478005.7614039,0
+TXN.US,D,19900831,000000,1.1293,1.13659,1.11441,1.1293,1970699.6363613,0
+TXN.US,D,19900904,000000,1.1293,1.14399,1.12161,1.1293,4700196.3215816,0
+TXN.US,D,19900905,000000,1.13659,1.13659,1.11441,1.11441,2668790.4050733,0
+TXN.US,D,19900906,000000,1.10692,1.11441,1.05528,1.06987,9894689.4099354,0
+TXN.US,D,19900907,000000,1.06987,1.08495,1.06287,1.06987,5957625.5753574,0
+TXN.US,D,19900910,000000,1.08495,1.08495,1.0334,1.04838,732780.36154239,0
+TXN.US,D,19900911,000000,1.05528,1.2179,1.01872,1.18824,18172067.615602,0
+TXN.US,D,19900912,000000,1.21022,1.25467,1.16616,1.16616,26141589.128511,0
+TXN.US,D,19900913,000000,1.18084,1.18084,1.09963,1.11441,7941339.6430506,0
+TXN.US,D,19900914,000000,1.09963,1.15167,1.08495,1.15167,8752162.9642573,0
+TXN.US,D,19900917,000000,1.13659,1.19553,1.13659,1.18084,7685511.2518651,0
+TXN.US,D,19900918,000000,1.16616,1.18084,1.14399,1.18084,6224291.0399861,0
+TXN.US,D,19900919,000000,1.19553,1.19553,1.16616,1.16616,4481225.749605,0
+TXN.US,D,19900920,000000,1.15857,1.15857,1.09963,1.1293,4130018.7338502,0
+TXN.US,D,19900921,000000,1.09963,1.10692,1.08495,1.08495,6193941.9583615,0
+TXN.US,D,19900924,000000,1.08495,1.08495,1.04039,1.06287,3971751.3981839,0
+TXN.US,D,19900925,000000,1.08495,1.12161,1.08495,1.12161,3336532.0921607,0
+TXN.US,D,19900926,000000,1.1293,1.13659,1.08495,1.09204,4075815.1036139,0
+TXN.US,D,19900927,000000,1.09963,1.1293,1.07766,1.09963,9597681.9659679,0
+TXN.US,D,19900928,000000,1.08495,1.15857,1.08495,1.15857,4390173.4316701,0
+TXN.US,D,19901001,000000,1.15857,1.17335,1.1293,1.1293,4366325.985344,0
+TXN.US,D,19901002,000000,1.12161,1.13659,1.09963,1.10692,5766849.0485862,0
+TXN.US,D,19901003,000000,1.11441,1.12161,1.09204,1.09963,2295898.0816974,0
+TXN.US,D,19901004,000000,1.09204,1.10692,1.07766,1.09204,2525706.7417295,0
+TXN.US,D,19901005,000000,1.07766,1.09963,1.06987,1.07766,6863845.7841539,0
+TXN.US,D,19901008,000000,1.08495,1.09204,1.07766,1.09204,4921329.0322633,0
+TXN.US,D,19901009,000000,1.06287,1.06987,1.01872,1.04039,4244918.4981111,0
+TXN.US,D,19901010,000000,1.01872,1.02551,0.988949,0.996534,4789082.4423627,0
+TXN.US,D,19901011,000000,0.988949,0.988949,0.944795,0.974166,5068750.1629761,0
+TXN.US,D,19901012,000000,0.996534,1.00384,0.944795,0.988949,6816150.8915019,0
+TXN.US,D,19901015,000000,1.01872,1.01872,0.974166,0.996534,3061195.7512428,0
+TXN.US,D,19901016,000000,0.988949,1.01083,0.966872,0.974166,3989093.1507623,0
+TXN.US,D,19901017,000000,0.966872,1.01872,0.959382,1.00384,2701315.8299743,0
+TXN.US,D,19901018,000000,0.988949,1.04838,0.988949,1.04838,3275828.8558503,0
+TXN.US,D,19901019,000000,1.05528,1.05528,0.988949,1.0334,9554321.4968483,0
+TXN.US,D,19901022,000000,1.04838,1.07766,1.02551,1.06987,6484449.796255,0
+TXN.US,D,19901023,000000,1.06287,1.09204,1.04039,1.04838,5621584.9835169,0
+TXN.US,D,19901024,000000,1.04039,1.05528,1.01083,1.01872,5114279.8730865,0
+TXN.US,D,19901025,000000,1.02551,1.02551,0.996534,1.01872,5597744.6394767,0
+TXN.US,D,19901026,000000,1.00384,1.01083,0.988949,0.988949,2007562.5286314,0
+TXN.US,D,19901029,000000,1.00384,1.00384,0.952088,0.959382,3243305.4601738,0
+TXN.US,D,19901030,000000,0.952088,0.988949,0.922619,0.988949,5298563.8960695,0
+TXN.US,D,19901031,000000,0.981557,0.988949,0.966872,0.988949,2211345.3698365,0
+TXN.US,D,19901101,000000,0.981557,0.996534,0.974166,0.988949,3627041.9592786,0
+TXN.US,D,19901102,000000,1.00384,1.06987,0.988949,1.06987,6063860.5510026,0
+TXN.US,D,19901105,000000,1.06987,1.08495,1.05528,1.06287,2298067.3226881,0
+TXN.US,D,19901106,000000,1.02551,1.06987,1.02551,1.05528,4032453.619882,0
+TXN.US,D,19901107,000000,1.06287,1.12161,1.05528,1.05528,8914761.6796192,0
+TXN.US,D,19901108,000000,1.04838,1.06987,1.02551,1.04838,3681242.5456781,0
+TXN.US,D,19901109,000000,1.05528,1.06987,1.04838,1.05528,1916502.0937984,0
+TXN.US,D,19901112,000000,1.06287,1.1293,1.05528,1.1293,3395063.0436436,0
+TXN.US,D,19901113,000000,1.1293,1.13659,1.10692,1.1293,4162535.027241,0
+TXN.US,D,19901114,000000,1.12161,1.17335,1.12161,1.13659,3345203.9830622,0
+TXN.US,D,19901115,000000,1.12161,1.12161,1.09963,1.09963,3098059.6581252,0
+TXN.US,D,19901116,000000,1.10692,1.12161,1.07766,1.10692,6135405.9338174,0
+TXN.US,D,19901119,000000,1.11441,1.13659,1.11441,1.13659,2198341.0846272,0
+TXN.US,D,19901120,000000,1.15857,1.18084,1.10692,1.12161,4969025.9541398,0
+TXN.US,D,19901121,000000,1.1293,1.20322,1.1293,1.20322,5233518.1193288,0
+TXN.US,D,19901123,000000,1.18824,1.23269,1.18824,1.2248,4741388.5643229,0
+TXN.US,D,19901126,000000,1.21022,1.26226,1.20322,1.24728,6688239.7397459,0
+TXN.US,D,19901127,000000,1.26226,1.29153,1.25467,1.26915,15895683.57131,0
+TXN.US,D,19901128,000000,1.28404,1.34337,1.28404,1.30622,34802697.745609,0
+TXN.US,D,19901129,000000,1.29882,1.3209,1.29153,1.30622,15581323.21403,0
+TXN.US,D,19901130,000000,1.28404,1.3209,1.27684,1.29882,10306610.822736,0
+TXN.US,D,19901203,000000,1.30622,1.3209,1.29882,1.30622,6803141.5332313,0
+TXN.US,D,19901204,000000,1.30622,1.42428,1.29882,1.4095,13335289.265975,0
+TXN.US,D,19901205,000000,1.41699,1.49061,1.4095,1.49061,23112912.714496,0
+TXN.US,D,19901206,000000,1.52029,1.53517,1.41699,1.43159,21818621.583062,0
+TXN.US,D,19901207,000000,1.42428,1.46125,1.37284,1.39482,10978686.933355,0
+TXN.US,D,19901210,000000,1.38773,1.4095,1.38773,1.4095,9029666.5169414,0
+TXN.US,D,19901211,000000,1.39482,1.49061,1.39482,1.42428,34865569.208298,0
+TXN.US,D,19901212,000000,1.43918,1.47593,1.43159,1.47593,23698267.886876,0
+TXN.US,D,19901213,000000,1.49061,1.5055,1.46125,1.47593,9658380.129217,0
+TXN.US,D,19901214,000000,1.46884,1.46884,1.42428,1.43918,6931052.6849873,0
+TXN.US,D,19901217,000000,1.42428,1.43159,1.39482,1.43159,3492628.1576119,0
+TXN.US,D,19901218,000000,1.42428,1.46884,1.42428,1.46125,4910495.0026568,0
+TXN.US,D,19901219,000000,1.46884,1.48352,1.46125,1.48352,8270870.4826946,0
+TXN.US,D,19901220,000000,1.47593,1.54995,1.45416,1.54226,14300047.52854,0
+TXN.US,D,19901221,000000,1.55714,1.59381,1.53517,1.58701,13419837.919387,0
+TXN.US,D,19901224,000000,1.55714,1.56483,1.54995,1.54995,3028681.4870766,0
+TXN.US,D,19901226,000000,1.54995,1.59381,1.54995,1.58701,7234570.8957636,0
+TXN.US,D,19901227,000000,1.59381,1.63806,1.58701,1.61628,10571110.09021,0
+TXN.US,D,19901228,000000,1.61628,1.63806,1.59381,1.60879,10180861.809684,0
+TXN.US,D,19901231,000000,1.6016,1.6016,1.54995,1.56483,4591795.1487826,0
+TXN.US,D,19910102,000000,1.54995,1.56483,1.53517,1.53517,3540324.0648761,0
+TXN.US,D,19910103,000000,1.5129,1.54226,1.5055,1.52758,6967914.5626451,0
+TXN.US,D,19910104,000000,1.53517,1.54995,1.52029,1.52758,10078973.432918,0
+TXN.US,D,19910107,000000,1.52029,1.54995,1.5129,1.54226,8645934.0762856,0
+TXN.US,D,19910108,000000,1.54226,1.57203,1.54226,1.57203,11306052.590457,0
+TXN.US,D,19910109,000000,1.6016,1.64605,1.58701,1.6016,25183342.647367,0
+TXN.US,D,19910110,000000,1.6016,1.62357,1.58701,1.62357,6399896.0697818,0
+TXN.US,D,19910111,000000,1.6016,1.61628,1.56483,1.58701,12205766.090894,0
+TXN.US,D,19910114,000000,1.53517,1.57203,1.5129,1.56483,7074141.4213924,0
+TXN.US,D,19910115,000000,1.56483,1.60879,1.54995,1.60879,5185825.2559013,0
+TXN.US,D,19910116,000000,1.61628,1.68281,1.61628,1.66783,18477754.052756,0
+TXN.US,D,19910117,000000,1.71228,1.74204,1.61628,1.66064,20843027.261666,0
+TXN.US,D,19910118,000000,1.64605,1.65305,1.58701,1.63126,18252285.903931,0
+TXN.US,D,19910121,000000,1.6016,1.64605,1.59381,1.64605,12025823.593729,0
+TXN.US,D,19910122,000000,1.61628,1.63806,1.59381,1.6016,8465985.4914472,0
+TXN.US,D,19910123,000000,1.6016,1.6016,1.55714,1.57203,8906090.80333,0
+TXN.US,D,19910124,000000,1.57203,1.57203,1.52758,1.54995,14044219.137355,0
+TXN.US,D,19910125,000000,1.6016,1.63126,1.42428,1.43159,46787332.140434,0
+TXN.US,D,19910128,000000,1.41699,1.46125,1.40221,1.40221,21486920.487815,0
+TXN.US,D,19910129,000000,1.4095,1.43159,1.4095,1.4095,6959242.6717437,0
+TXN.US,D,19910130,000000,1.44637,1.4982,1.44637,1.4982,11717972.988645,0
+TXN.US,D,19910131,000000,1.4982,1.54995,1.49061,1.54226,9901197.1329074,0
+TXN.US,D,19910201,000000,1.53517,1.54995,1.4982,1.4982,12027991.820107,0
+TXN.US,D,19910204,000000,1.53517,1.58701,1.52758,1.56483,6408575.0629692,0
+TXN.US,D,19910205,000000,1.58701,1.63806,1.57203,1.60879,12589502.589999,0
+TXN.US,D,19910206,000000,1.61628,1.63126,1.6016,1.63126,9914204.4619536,0
+TXN.US,D,19910207,000000,1.63126,1.70489,1.63126,1.66064,14362916.962005,0
+TXN.US,D,19910208,000000,1.68281,1.72687,1.68281,1.71957,13081629.101168,0
+TXN.US,D,19910211,000000,1.73406,1.77841,1.71228,1.77132,14089746.81824,0
+TXN.US,D,19910212,000000,1.77132,1.79319,1.73406,1.76363,16134159.049183,0
+TXN.US,D,19910213,000000,1.74875,1.76363,1.71957,1.73406,7774399.4018705,0
+TXN.US,D,19910214,000000,1.71957,1.72687,1.63806,1.68281,11230170.754886,0
+TXN.US,D,19910215,000000,1.68281,1.70489,1.66783,1.66783,6642711.0442479,0
+TXN.US,D,19910219,000000,1.66783,1.6902,1.66783,1.67522,5248698.7478145,0
+TXN.US,D,19910220,000000,1.66064,1.77132,1.65305,1.77132,7204220.7995268,0
+TXN.US,D,19910221,000000,1.75683,1.77132,1.71957,1.73406,5565226.3168614,0
+TXN.US,D,19910222,000000,1.73406,1.7861,1.71957,1.73406,9621528.3976816,0
+TXN.US,D,19910225,000000,1.77132,1.7861,1.68281,1.70489,12619856.744684,0
+TXN.US,D,19910226,000000,1.6974,1.76363,1.6902,1.6974,11041555.352207,0
+TXN.US,D,19910227,000000,1.68281,1.71957,1.66783,1.6902,4461718.8144848,0
+TXN.US,D,19910228,000000,1.70489,1.71957,1.6902,1.71228,8192824.4791935,0
+TXN.US,D,19910301,000000,1.70489,1.72687,1.67522,1.68281,5057915.1187575,0
+TXN.US,D,19910304,000000,1.71228,1.71228,1.66783,1.68281,5929445.7347236,0
+TXN.US,D,19910305,000000,1.70489,1.77132,1.6902,1.72687,17272352.085941,0
+TXN.US,D,19910306,000000,1.75683,1.81567,1.72687,1.77132,16095139.091269,0
+TXN.US,D,19910307,000000,1.76363,1.8891,1.75683,1.8891,14100589.979357,0
+TXN.US,D,19910308,000000,1.87432,1.87432,1.82287,1.83026,11312557.269593,0
+TXN.US,D,19910311,000000,1.83026,1.83026,1.75683,1.77132,6037843.863686,0
+TXN.US,D,19910312,000000,1.75683,1.77841,1.68281,1.6902,9820983.9176402,0
+TXN.US,D,19910313,000000,1.6974,1.76363,1.66783,1.72687,16691336.410154,0
+TXN.US,D,19910314,000000,1.74875,1.77132,1.73406,1.74875,10094144.929894,0
+TXN.US,D,19910315,000000,1.75683,1.75683,1.6902,1.71957,7863290.5957128,0
+TXN.US,D,19910318,000000,1.70489,1.73406,1.68281,1.6974,5174983.1093969,0
+TXN.US,D,19910319,000000,1.65305,1.65305,1.63126,1.64605,7830768.2146485,0
+TXN.US,D,19910320,000000,1.63806,1.66064,1.63806,1.65305,3748447.4172871,0
+TXN.US,D,19910321,000000,1.66064,1.66064,1.55714,1.58701,8140796.1776214,0
+TXN.US,D,19910322,000000,1.57203,1.58701,1.54995,1.55714,6885527.033326,0
+TXN.US,D,19910325,000000,1.54995,1.57203,1.54995,1.57203,5064417.7686683,0
+TXN.US,D,19910326,000000,1.57203,1.64605,1.55714,1.63806,5419969.354078,0
+TXN.US,D,19910327,000000,1.6902,1.6974,1.65305,1.66064,12680554.907933,0
+TXN.US,D,19910328,000000,1.66783,1.66783,1.62357,1.65305,4405350.0017069,0
+TXN.US,D,19910401,000000,1.64605,1.6974,1.64605,1.66783,7176036.900444,0
+TXN.US,D,19910402,000000,1.6974,1.6974,1.66064,1.66783,6486618.0226334,0
+TXN.US,D,19910403,000000,1.6974,1.77841,1.68281,1.74875,15514120.371645,0
+TXN.US,D,19910404,000000,1.75683,1.77841,1.73406,1.76363,8125618.5929723,0
+TXN.US,D,19910405,000000,1.76363,1.76363,1.71228,1.72687,4828106.4587254,0
+TXN.US,D,19910408,000000,1.74204,1.74875,1.71957,1.74875,2653615.864261,0
+TXN.US,D,19910409,000000,1.74875,1.77132,1.74204,1.74204,9974907.6982639,0
+TXN.US,D,19910410,000000,1.74875,1.7861,1.6974,1.73406,10382490.629083,0
+TXN.US,D,19910411,000000,1.76363,1.79319,1.76363,1.77132,9645373.8147832,0
+TXN.US,D,19910412,000000,1.7861,1.90408,1.77841,1.90408,19639792.506616,0
+TXN.US,D,19910415,000000,1.86731,1.89698,1.81567,1.8891,12344518.374543,0
+TXN.US,D,19910416,000000,1.86731,1.87432,1.84504,1.87432,9374377.9850712,0
+TXN.US,D,19910417,000000,1.8891,1.92605,1.86731,1.92605,19516216.793005,0
+TXN.US,D,19910418,000000,1.90408,1.97051,1.84504,1.86731,30791923.345674,0
+TXN.US,D,19910419,000000,1.77132,1.79319,1.75683,1.76363,25272227.753536,0
+TXN.US,D,19910422,000000,1.77132,1.79319,1.67522,1.76363,8645934.0762856,0
+TXN.US,D,19910423,000000,1.76363,1.77841,1.71957,1.73406,6209116.4991739,0
+TXN.US,D,19910424,000000,1.73406,1.74204,1.71228,1.72687,3854682.3929323,0
+TXN.US,D,19910425,000000,1.72687,1.74875,1.71957,1.74204,5398288.1049059,0
+TXN.US,D,19910426,000000,1.71957,1.72687,1.6902,1.71228,3063369.0506824,0
+TXN.US,D,19910429,000000,1.71228,1.72687,1.6902,1.6902,8953788.7398188,0
+TXN.US,D,19910430,000000,1.6974,1.72687,1.66064,1.66783,10430188.565571,0
+TXN.US,D,19910501,000000,1.66783,1.66783,1.61628,1.62357,8845387.5670196,0
+TXN.US,D,19910502,000000,1.63126,1.66064,1.63126,1.64605,9289825.2732102,0
+TXN.US,D,19910503,000000,1.63126,1.64605,1.57942,1.60879,7754886.3790768,0
+TXN.US,D,19910506,000000,1.6016,1.63806,1.59381,1.62357,5545708.2210066,0
+TXN.US,D,19910507,000000,1.61628,1.64605,1.61628,1.61628,5948955.7136805,0
+TXN.US,D,19910508,000000,1.61628,1.66064,1.59381,1.65305,11199820.658649,0
+TXN.US,D,19910509,000000,1.67522,1.6974,1.64605,1.67522,8420460.8543981,0
+TXN.US,D,19910510,000000,1.6974,1.6974,1.66064,1.66064,4090989.6444262,0
+TXN.US,D,19910513,000000,1.66783,1.66783,1.63126,1.66064,1959862.5629181,0
+TXN.US,D,19910514,000000,1.64605,1.65305,1.60879,1.61628,5224847.2430395,0
+TXN.US,D,19910515,000000,1.61628,1.62357,1.56483,1.57203,3874190.3426646,0
+TXN.US,D,19910516,000000,1.58701,1.60879,1.57203,1.59381,3867685.6635294,0
+TXN.US,D,19910517,000000,1.59381,1.59381,1.57203,1.57942,5281215.0412053,0
+TXN.US,D,19910520,000000,1.58701,1.59381,1.49061,1.49061,9946721.7699565,0
+TXN.US,D,19910521,000000,1.5129,1.54995,1.5055,1.52029,11204159.14063,0
+TXN.US,D,19910522,000000,1.54226,1.54995,1.52029,1.54995,12674053.272636,0
+TXN.US,D,19910523,000000,1.55714,1.55714,1.5055,1.52029,5732159.4557557,0
+TXN.US,D,19910524,000000,1.52758,1.54226,1.49061,1.54226,7926161.0437893,0
+TXN.US,D,19910528,000000,1.55714,1.56483,1.53517,1.55714,10000921.341744,0
+TXN.US,D,19910529,000000,1.54226,1.54226,1.5055,1.5055,14137442.725505,0
+TXN.US,D,19910530,000000,1.5055,1.55714,1.5055,1.55714,13020929.923307,0
+TXN.US,D,19910531,000000,1.56483,1.62357,1.55714,1.62357,20062553.022084,0
+TXN.US,D,19910603,000000,1.63806,1.66783,1.62357,1.66064,14443128.148047,0
+TXN.US,D,19910604,000000,1.66064,1.67522,1.63806,1.66064,8971130.4923972,0
+TXN.US,D,19910605,000000,1.66064,1.66064,1.6016,1.60879,9749436.505601,0
+TXN.US,D,19910606,000000,1.61628,1.63126,1.6016,1.6016,4914823.3385157,0
+TXN.US,D,19910607,000000,1.6016,1.6016,1.54226,1.56483,4132182.9017796,0
+TXN.US,D,19910610,000000,1.53517,1.53517,1.47593,1.48352,18824630.703429,0
+TXN.US,D,19910611,000000,1.5055,1.5055,1.46884,1.48352,7626977.2565454,0
+TXN.US,D,19910612,000000,1.45416,1.45416,1.41699,1.43159,16231716.046253,0
+TXN.US,D,19910613,000000,1.43159,1.46125,1.43159,1.45416,6996097.4471158,0
+TXN.US,D,19910614,000000,1.45416,1.5055,1.45416,1.48352,11241013.916002,0
+TXN.US,D,19910617,000000,1.48352,1.48352,1.47593,1.48352,4038961.342854,0
+TXN.US,D,19910618,000000,1.47593,1.48352,1.46125,1.46884,6345696.4979946,0
+TXN.US,D,19910619,000000,1.46884,1.46884,1.43159,1.46125,4505076.2397678,0
+TXN.US,D,19910620,000000,1.45416,1.46884,1.45416,1.46125,3401573.8104524,0
+TXN.US,D,19910621,000000,1.45416,1.46884,1.40221,1.43159,7321292.8486151,0
+TXN.US,D,19910624,000000,1.41699,1.44637,1.38773,1.39482,4025951.9845835,0
+TXN.US,D,19910625,000000,1.40221,1.4095,1.38773,1.38773,5322411.3423955,0
+TXN.US,D,19910626,000000,1.39482,1.39482,1.36525,1.38773,9883850.3072677,0
+TXN.US,D,19910627,000000,1.40221,1.40221,1.37284,1.37284,5372272.4322014,0
+TXN.US,D,19910628,000000,1.37284,1.38773,1.35815,1.38773,8598238.1690213,0
+TXN.US,D,19910701,000000,1.44637,1.46125,1.4095,1.43918,9517462.6630272,0
+TXN.US,D,19910702,000000,1.44637,1.45416,1.43918,1.44637,4784748.0188303,0
+TXN.US,D,19910703,000000,1.41699,1.44637,1.41699,1.44637,3763627.0311607,0
+TXN.US,D,19910705,000000,1.43159,1.44637,1.43159,1.43918,1968532.4245951,0
+TXN.US,D,19910708,000000,1.42428,1.46125,1.42428,1.46125,4626482.7123884,0
+TXN.US,D,19910709,000000,1.48352,1.49061,1.46125,1.47593,5784188.7719401,0
+TXN.US,D,19910710,000000,1.49061,1.52029,1.49061,1.4982,5716984.9149434,0
+TXN.US,D,19910711,000000,1.5055,1.5129,1.4982,1.5055,3492628.1576119,0
+TXN.US,D,19910712,000000,1.5129,1.52758,1.5055,1.5129,4877967.5485313,0
+TXN.US,D,19910715,000000,1.52029,1.55714,1.4982,1.55714,3546825.7001746,0
+TXN.US,D,19910716,000000,1.54995,1.56483,1.5129,1.52029,4388006.2199039,0
+TXN.US,D,19910717,000000,1.5129,1.54226,1.5055,1.53517,5257370.638716,0
+TXN.US,D,19910718,000000,1.52029,1.53517,1.5129,1.53517,2931117.3877206,0
+TXN.US,D,19910719,000000,1.41699,1.42428,1.35815,1.38773,30321470.981392,0
+TXN.US,D,19910722,000000,1.38004,1.38004,1.36525,1.37284,13528240.106798,0
+TXN.US,D,19910723,000000,1.37284,1.37284,1.3209,1.32849,10863788.183706,0
+TXN.US,D,19910724,000000,1.33568,1.35815,1.3209,1.35815,5148969.4659169,0
+TXN.US,D,19910725,000000,1.37284,1.38773,1.35815,1.35815,5257370.638716,0
+TXN.US,D,19910726,000000,1.36525,1.38773,1.35815,1.38004,4793418.8951195,0
+TXN.US,D,19910729,000000,1.38773,1.4095,1.37284,1.38773,5899091.5800378,0
+TXN.US,D,19910730,000000,1.38773,1.38773,1.36525,1.36525,7676845.4486371,0
+TXN.US,D,19910731,000000,1.37284,1.37284,1.32849,1.35815,9812309.9975142,0
+TXN.US,D,19910801,000000,1.34337,1.39482,1.33568,1.39482,6894198.9242275,0
+TXN.US,D,19910802,000000,1.4095,1.42428,1.39482,1.4095,6250312.8003641,0
+TXN.US,D,19910805,000000,1.4095,1.41699,1.38773,1.38773,5452484.6328565,0
+TXN.US,D,19910806,000000,1.38004,1.38773,1.35815,1.36525,5474168.9258653,0
+TXN.US,D,19910807,000000,1.36525,1.38004,1.36525,1.36525,9669222.2757214,0
+TXN.US,D,19910808,000000,1.35815,1.35815,1.34337,1.35815,12596004.225297,0
+TXN.US,D,19910809,000000,1.35036,1.35036,1.3209,1.33568,4390173.4316701,0
+TXN.US,D,19910812,000000,1.3209,1.3209,1.3139,1.3209,11349410.01574,0
+TXN.US,D,19910813,000000,1.3209,1.33568,1.3139,1.3209,11306052.590457,0
+TXN.US,D,19910814,000000,1.33568,1.35036,1.3209,1.33568,8335906.1133127,0
+TXN.US,D,19910815,000000,1.33568,1.34337,1.3209,1.33568,5042739.563333,0
+TXN.US,D,19910816,000000,1.33568,1.33568,1.29153,1.29882,6597185.3925865,0
+TXN.US,D,19910819,000000,1.26915,1.26915,1.23269,1.26915,10007432.108553,0
+TXN.US,D,19910820,000000,1.27684,1.28404,1.25467,1.26226,5779853.3337955,0
+TXN.US,D,19910821,000000,1.29153,1.30622,1.26915,1.30622,7720199.8300833,0
+TXN.US,D,19910822,000000,1.30622,1.30622,1.28404,1.29882,5508854.4602467,0
+TXN.US,D,19910823,000000,1.29882,1.3209,1.29882,1.30622,9628031.0475925,0
+TXN.US,D,19910826,000000,1.29882,1.30622,1.27684,1.28404,9112053.0316483,0
+TXN.US,D,19910827,000000,1.28404,1.29153,1.28404,1.28404,6258981.6474288,0
+TXN.US,D,19910828,000000,1.28404,1.30622,1.28404,1.29882,9142403.1278851,0
+TXN.US,D,19910829,000000,1.29882,1.32849,1.29882,1.3209,8194994.7347964,0
+TXN.US,D,19910830,000000,1.3209,1.32849,1.29882,1.3209,5701806.3156821,0
+TXN.US,D,19910903,000000,1.3209,1.34337,1.30622,1.3209,6490951.4315536,0
+TXN.US,D,19910904,000000,1.30622,1.3139,1.29153,1.29882,4919162.8351093,0
+TXN.US,D,19910905,000000,1.30622,1.3139,1.26915,1.26915,3609698.1774757,0
+TXN.US,D,19910906,000000,1.26915,1.28404,1.24728,1.24728,6107222.0347346,0
+TXN.US,D,19910909,000000,1.24728,1.24728,1.19553,1.23269,14581881.446308,0
+TXN.US,D,19910910,000000,1.23269,1.23269,1.21022,1.21022,6163587.8036758,0
+TXN.US,D,19910911,000000,1.21022,1.21022,1.18084,1.18824,17324386.475187,0
+TXN.US,D,19910912,000000,1.18824,1.18824,1.18084,1.18084,10957009.742632,0
+TXN.US,D,19910913,000000,1.18084,1.18084,1.15857,1.17335,6532140.630458,0
+TXN.US,D,19910916,000000,1.18084,1.18084,1.15167,1.15857,9391720.7522618,0
+TXN.US,D,19910917,000000,1.15857,1.18824,1.15857,1.18084,7778739.9130764,0
+TXN.US,D,19910918,000000,1.18084,1.2179,1.18084,1.21022,8383607.0936383,0
+TXN.US,D,19910919,000000,1.21022,1.2179,1.20322,1.21022,8459485.8853731,0
+TXN.US,D,19910920,000000,1.21022,1.21022,1.20322,1.21022,7735376.4001199,0
+TXN.US,D,19910923,000000,1.21022,1.23269,1.20322,1.21022,3757124.3812499,0
+TXN.US,D,19910924,000000,1.2179,1.2248,1.21022,1.2179,7223732.8077082,0
+TXN.US,D,19910925,000000,1.21022,1.2179,1.21022,1.2179,3054695.1305564,0
+TXN.US,D,19910926,000000,1.2179,1.23269,1.21022,1.2248,7097993.9407796,0
+TXN.US,D,19910927,000000,1.23269,1.23969,1.21022,1.2179,4355482.8242275,0
+TXN.US,D,19910930,000000,1.2179,1.2179,1.18084,1.18824,7171698.4184625,0
+TXN.US,D,19911001,000000,1.18824,1.21022,1.18824,1.20322,4695860.883437,0
+TXN.US,D,19911002,000000,1.20322,1.20322,1.17335,1.18824,6137569.0871346,0
+TXN.US,D,19911003,000000,1.18824,1.18824,1.16616,1.16616,3989093.1507623,0
+TXN.US,D,19911004,000000,1.17335,1.19553,1.16616,1.18824,4598301.8571423,0
+TXN.US,D,19911007,000000,1.18824,1.18824,1.18084,1.18824,5348422.9566509,0
+TXN.US,D,19911008,000000,1.19553,1.2179,1.18824,1.21022,3529480.9037594,0
+TXN.US,D,19911009,000000,1.2179,1.2248,1.20322,1.21022,4229738.8842375,0
+TXN.US,D,19911010,000000,1.2248,1.23969,1.2179,1.23969,6744607.5379116,0
+TXN.US,D,19911011,000000,1.24728,1.25467,1.23969,1.25467,7041622.0841649,0
+TXN.US,D,19911014,000000,1.25467,1.32849,1.25467,1.32849,12292488.043745,0
+TXN.US,D,19911015,000000,1.3209,1.3209,1.29153,1.3139,9298498.178724,0
+TXN.US,D,19911016,000000,1.3139,1.38004,1.3139,1.36525,12971067.818889,0
+TXN.US,D,19911017,000000,1.37284,1.37284,1.3209,1.33568,8544038.597234,0
+TXN.US,D,19911018,000000,1.29882,1.3139,1.24728,1.29882,16552586.15573,0
+TXN.US,D,19911021,000000,1.29153,1.3139,1.28404,1.30622,7611803.7303453,0
+TXN.US,D,19911022,000000,1.29882,1.3139,1.29882,1.29882,7676845.4486371,0
+TXN.US,D,19911023,000000,1.30622,1.3139,1.28404,1.29153,7163029.5713979,0
+TXN.US,D,19911024,000000,1.28404,1.29153,1.26226,1.27684,3347371.1948284,0
+TXN.US,D,19911025,000000,1.26915,1.27684,1.23969,1.25467,3971751.3981839,0
+TXN.US,D,19911028,000000,1.26915,1.26915,1.23969,1.24728,5541374.8120865,0
+TXN.US,D,19911029,000000,1.25467,1.27684,1.24728,1.27684,18228439.472216,0
+TXN.US,D,19911030,000000,1.27684,1.29153,1.27684,1.28404,7546763.0266658,0
+TXN.US,D,19911031,000000,1.27684,1.32849,1.27684,1.32849,6826993.0380063,0
+TXN.US,D,19911101,000000,1.3209,1.32849,1.28404,1.29153,9270311.2358044,0
+TXN.US,D,19911104,000000,1.27684,1.28404,1.26226,1.27684,5736497.9377371,0
+TXN.US,D,19911105,000000,1.29153,1.29153,1.27684,1.27684,4145192.2600502,0
+TXN.US,D,19911106,000000,1.28404,1.29153,1.27684,1.27684,2920282.343502,0
+TXN.US,D,19911107,000000,1.27684,1.3139,1.27684,1.3139,4476895.3845216,0
+TXN.US,D,19911108,000000,1.33568,1.33568,1.3139,1.3209,4045459.9343158,0
+TXN.US,D,19911111,000000,1.3139,1.3139,1.29882,1.30622,1717041.5007787,0
+TXN.US,D,19911112,000000,1.30622,1.32849,1.30622,1.32849,4359821.3062088,0
+TXN.US,D,19911113,000000,1.32849,1.37284,1.3139,1.37284,19457684.82691,0
+TXN.US,D,19911114,000000,1.37284,1.37284,1.32849,1.35036,10159189.692023,0
+TXN.US,D,19911115,000000,1.35036,1.35815,1.25467,1.26226,15696230.080576,0
+TXN.US,D,19911118,000000,1.26915,1.27684,1.17335,1.25467,10089813.550198,0
+TXN.US,D,19911119,000000,1.23969,1.24728,1.21022,1.23269,6779294.0869053,0
+TXN.US,D,19911120,000000,1.25467,1.25467,1.18824,1.20322,10618799.909801,0
+TXN.US,D,19911121,000000,1.20322,1.2179,1.20322,1.20322,4149530.7420316,0
+TXN.US,D,19911122,000000,1.18824,1.20322,1.18824,1.18824,8760835.869771,0
+TXN.US,D,19911125,000000,1.18824,1.18824,1.18824,1.18824,4077988.4030535,0
+TXN.US,D,19911126,000000,1.18824,1.19553,1.18824,1.18824,5541374.8120865,0
+TXN.US,D,19911127,000000,1.18824,1.18824,1.18084,1.18824,4257924.812545,0
+TXN.US,D,19911129,000000,1.18824,1.18824,1.16616,1.16616,2154980.6155075,0
+TXN.US,D,19911202,000000,1.15167,1.16616,1.15167,1.16616,6614531.2036139,0
+TXN.US,D,19911203,000000,1.16616,1.20322,1.15167,1.20322,5498016.3721912,0
+TXN.US,D,19911204,000000,1.20322,1.21022,1.18084,1.18824,3932727.3818211,0
+TXN.US,D,19911205,000000,1.17335,1.17335,1.15167,1.15857,4169037.6771518,0
+TXN.US,D,19911206,000000,1.14399,1.18824,1.13659,1.16616,6196108.1555155,0
+TXN.US,D,19911209,000000,1.18084,1.18824,1.14399,1.15167,6406399.7343049,0
+TXN.US,D,19911210,000000,1.13659,1.14399,1.11441,1.12161,7039450.8139497,0
+TXN.US,D,19911211,000000,1.15167,1.15167,1.12161,1.1293,8071413.9481238,0
+TXN.US,D,19911212,000000,1.14399,1.16616,1.13659,1.16616,5849228.4610073,0
+TXN.US,D,19911213,000000,1.16616,1.20322,1.16616,1.17335,4687185.9486988,0
+TXN.US,D,19911216,000000,1.18084,1.18084,1.15167,1.16616,2983149.7477417,0
+TXN.US,D,19911217,000000,1.15857,1.16616,1.1293,1.13659,3011334.6614369,0
+TXN.US,D,19911218,000000,1.13659,1.15167,1.1293,1.1293,4335970.816046,0
+TXN.US,D,19911219,000000,1.13659,1.13659,1.09963,1.09963,8487672.8282928,0
+TXN.US,D,19911220,000000,1.11441,1.11441,1.09963,1.10692,10551596.052804,0
+TXN.US,D,19911223,000000,1.09963,1.21022,1.09963,1.21022,15772107.857699,0
+TXN.US,D,19911224,000000,1.21022,1.25467,1.19553,1.23269,6850837.4404956,0
+TXN.US,D,19911226,000000,1.23269,1.30622,1.23269,1.30622,10620968.13618,0
+TXN.US,D,19911227,000000,1.30622,1.3209,1.29882,1.30622,9545646.56211,0
+TXN.US,D,19911230,000000,1.30622,1.3139,1.28404,1.3139,9831816.9326343,0
+TXN.US,D,19911231,000000,1.30622,1.3139,1.26915,1.29882,8739153.6059867,0
+TXN.US,D,19920102,000000,1.28404,1.35036,1.26915,1.35036,5417806.2007608,0
+TXN.US,D,19920103,000000,1.34337,1.34337,1.3209,1.32849,7013435.1412453,0
+TXN.US,D,19920106,000000,1.35036,1.43918,1.34337,1.39482,20335718.092786,0
+TXN.US,D,19920107,000000,1.37284,1.39482,1.35815,1.39482,11399279.222445,0
+TXN.US,D,19920108,000000,1.35815,1.38773,1.35036,1.36525,8064911.298213,0
+TXN.US,D,19920109,000000,1.38004,1.39482,1.37284,1.38004,11546699.338545,0
+TXN.US,D,19920110,000000,1.38004,1.40221,1.37284,1.38004,8550542.2617571,0
+TXN.US,D,19920113,000000,1.38004,1.38773,1.36525,1.38004,5628094.7357134,0
+TXN.US,D,19920114,000000,1.38773,1.44637,1.38773,1.43918,11325564.598639,0
+TXN.US,D,19920115,000000,1.45416,1.47593,1.43918,1.47593,13491384.316814,0
+TXN.US,D,19920116,000000,1.47593,1.52758,1.47593,1.52029,13727696.641369,0
+TXN.US,D,19920117,000000,1.52029,1.52029,1.47593,1.49061,11676778.716679,0
+TXN.US,D,19920120,000000,1.47593,1.48352,1.43918,1.46884,5331079.174848,0
+TXN.US,D,19920121,000000,1.45416,1.45416,1.40221,1.4095,7702859.0921171,0
+TXN.US,D,19920122,000000,1.41699,1.45416,1.4095,1.45416,6777127.8897514,0
+TXN.US,D,19920123,000000,1.47593,1.5129,1.43918,1.5129,10881125.877836,0
+TXN.US,D,19920124,000000,1.5129,1.55714,1.43918,1.47593,17408931.070149,0
+TXN.US,D,19920127,000000,1.5129,1.52029,1.4982,1.5055,6380383.0469883,0
+TXN.US,D,19920128,000000,1.5129,1.5129,1.47593,1.47593,5344088.5331185,0
+TXN.US,D,19920129,000000,1.46125,1.52758,1.45416,1.49061,15611672.295655,0
+TXN.US,D,19920130,000000,1.49061,1.5129,1.48352,1.5129,8782516.1043309,0
+TXN.US,D,19920131,000000,1.5129,1.5129,1.5055,1.5129,4468220.4497834,0
+TXN.US,D,19920203,000000,1.49061,1.4982,1.47593,1.47593,4268768.9882739,0
+TXN.US,D,19920204,000000,1.47593,1.49061,1.46125,1.46125,4119176.5873457,0
+TXN.US,D,19920205,000000,1.46884,1.54995,1.46884,1.5055,17133602.846129,0
+TXN.US,D,19920206,000000,1.4982,1.4982,1.43918,1.43918,18826799.944419,0
+TXN.US,D,19920207,000000,1.44637,1.47593,1.43918,1.45416,11772174.589657,0
+TXN.US,D,19920210,000000,1.45416,1.47593,1.45416,1.47593,3525147.4948393,0
+TXN.US,D,19920211,000000,1.47593,1.48352,1.46125,1.47593,3898041.8474397,0
+TXN.US,D,19920212,000000,1.49061,1.61628,1.47593,1.6016,23850028.514183,0
+TXN.US,D,19920213,000000,1.6016,1.61628,1.54995,1.57942,13771053.052039,0
+TXN.US,D,19920214,000000,1.57942,1.60879,1.57203,1.59381,7345142.3241656,0
+TXN.US,D,19920218,000000,1.58701,1.60879,1.57942,1.57942,6681739.1190596,0
+TXN.US,D,19920219,000000,1.58701,1.59381,1.57203,1.58701,5183656.0149106,0
+TXN.US,D,19920220,000000,1.58701,1.63126,1.58701,1.63126,10534251.256389,0
+TXN.US,D,19920221,000000,1.64605,1.66783,1.62357,1.66064,11960787.963111,0
+TXN.US,D,19920224,000000,1.63806,1.63806,1.61628,1.63126,4912661.1998108,0
+TXN.US,D,19920225,000000,1.62357,1.64605,1.58701,1.63806,10107156.317389,0
+TXN.US,D,19920226,000000,1.63806,1.67522,1.63806,1.67522,10074636.980162,0
+TXN.US,D,19920227,000000,1.6902,1.71228,1.66064,1.66064,14248014.153907,0
+TXN.US,D,19920228,000000,1.66064,1.67522,1.56483,1.58701,7139182.1250718,0
+TXN.US,D,19920302,000000,1.49061,1.52758,1.49061,1.5129,25408809.781581,0
+TXN.US,D,19920303,000000,1.52758,1.54995,1.49061,1.5129,12038838.025061,0
+TXN.US,D,19920304,000000,1.4982,1.5129,1.46884,1.4982,8296885.1407867,0
+TXN.US,D,19920305,000000,1.46884,1.46884,1.45416,1.46884,8986308.0770462,0
+TXN.US,D,19920306,000000,1.46125,1.46125,1.43918,1.45416,5998822.8911599,0
+TXN.US,D,19920309,000000,1.44637,1.45416,1.41699,1.41699,7828599.9882701,0
+TXN.US,D,19920310,000000,1.43159,1.47593,1.41699,1.46125,10436689.186257,0
+TXN.US,D,19920311,000000,1.46125,1.47593,1.41699,1.41699,5164141.9775047,0
+TXN.US,D,19920312,000000,1.44637,1.44637,1.42428,1.43918,5372272.4322014,0
+TXN.US,D,19920313,000000,1.44637,1.45416,1.40221,1.4095,18883167.742585,0
+TXN.US,D,19920316,000000,1.41699,1.41699,1.38004,1.39482,7559770.3557119,0
+TXN.US,D,19920317,000000,1.4095,1.44637,1.4095,1.44637,16212207.081908,0
+TXN.US,D,19920318,000000,1.44637,1.45416,1.42428,1.43918,11147790.327853,0
+TXN.US,D,19920319,000000,1.43918,1.45416,1.42428,1.42428,7718035.6621538,0
+TXN.US,D,19920320,000000,1.41699,1.45416,1.41699,1.44637,10469210.552709,0
+TXN.US,D,19920323,000000,1.45416,1.45416,1.43918,1.43918,8292551.7318666,0
+TXN.US,D,19920324,000000,1.45416,1.47593,1.44637,1.46125,5326740.6928667,0
+TXN.US,D,19920325,000000,1.46884,1.46884,1.45416,1.45416,2894262.6123485,0
+TXN.US,D,19920326,000000,1.45416,1.46125,1.40221,1.4095,6612361.9626233,0
+TXN.US,D,19920327,000000,1.41699,1.41699,1.38773,1.38773,3856846.5608617,0
+TXN.US,D,19920330,000000,1.38773,1.42428,1.38773,1.40221,3438426.5566,0
+TXN.US,D,19920331,000000,1.40221,1.4095,1.38773,1.38773,5309398.9402882,0
+TXN.US,D,19920401,000000,1.36525,1.37284,1.35815,1.35815,4515916.3570476,0
+TXN.US,D,19920402,000000,1.35815,1.36525,1.35036,1.35815,6415070.6105942,0
+TXN.US,D,19920403,000000,1.35815,1.38004,1.35036,1.38004,3863351.239997,0
+TXN.US,D,19920406,000000,1.39482,1.42428,1.38773,1.42428,1331144.8921935,0
+TXN.US,D,19920407,000000,1.43159,1.43159,1.38773,1.38773,3425421.2567784,0
+TXN.US,D,19920408,000000,1.38773,1.38773,1.33568,1.34337,6161416.5334606,0
+TXN.US,D,19920409,000000,1.36525,1.41699,1.35036,1.4095,5237853.5574733,0
+TXN.US,D,19920410,000000,1.41699,1.43159,1.35815,1.36525,4021616.5464388,0
+TXN.US,D,19920413,000000,1.36525,1.38773,1.36525,1.38773,2345764.2445646,0
+TXN.US,D,19920414,000000,1.38004,1.46125,1.38004,1.43159,4307793.0046366,0
+TXN.US,D,19920415,000000,1.46125,1.4982,1.46125,1.4982,8557045.9262802,0
+TXN.US,D,19920416,000000,1.57203,1.57203,1.52758,1.53517,23416428.896047,0
+TXN.US,D,19920420,000000,1.52029,1.52758,1.48352,1.5055,5196666.3877934,0
+TXN.US,D,19920421,000000,1.5055,1.53517,1.49061,1.52758,3793980.1712342,0
+TXN.US,D,19920422,000000,1.52029,1.53517,1.49061,1.4982,4834615.1963097,0
+TXN.US,D,19920423,000000,1.4982,1.4982,1.45416,1.48352,3744110.9645303,0
+TXN.US,D,19920424,000000,1.48352,1.4982,1.47593,1.47593,2066092.4655021,0
+TXN.US,D,19920427,000000,1.47593,1.47593,1.46125,1.46125,2473671.3378716,0
+TXN.US,D,19920428,000000,1.46884,1.46884,1.44637,1.44637,2436818.591724,0
+TXN.US,D,19920429,000000,1.46125,1.48352,1.45416,1.47593,2647114.2289624,0
+TXN.US,D,19920430,000000,1.47593,1.48352,1.46125,1.46884,7587956.2840194,0
+TXN.US,D,19920501,000000,1.47593,1.47593,1.44637,1.44637,4520252.8098046,0
+TXN.US,D,19920504,000000,1.46125,1.48352,1.44637,1.47593,3033014.8959967,0
+TXN.US,D,19920505,000000,1.46125,1.53517,1.46125,1.52758,14642588.741067,0
+TXN.US,D,19920506,000000,1.54995,1.55714,1.53517,1.54226,7037285.6314081,0
+TXN.US,D,19920507,000000,1.53517,1.54995,1.52029,1.52029,2983149.7477417,0
+TXN.US,D,19920508,000000,1.52758,1.53517,1.52029,1.53517,5138132.3924738,0
+TXN.US,D,19920511,000000,1.53517,1.57203,1.52029,1.55714,7631315.7385268,0
+TXN.US,D,19920512,000000,1.58701,1.6016,1.57203,1.6016,14083246.197554,0
+TXN.US,D,19920513,000000,1.59381,1.6016,1.57203,1.59381,7167363.9949303,0
+TXN.US,D,19920514,000000,1.55714,1.57203,1.54995,1.55714,6202611.8200385,0
+TXN.US,D,19920515,000000,1.54995,1.54995,1.52029,1.53517,4932170.1641554,0
+TXN.US,D,19920518,000000,1.54226,1.54995,1.52758,1.52758,2905105.7734652,0
+TXN.US,D,19920519,000000,1.52758,1.55714,1.5129,1.55714,5437309.077432,0
+TXN.US,D,19920520,000000,1.55714,1.55714,1.53517,1.55714,4353315.6124612,0
+TXN.US,D,19920521,000000,1.54995,1.55714,1.53517,1.53517,2480179.0608437,0
+TXN.US,D,19920522,000000,1.53517,1.55714,1.53517,1.54995,2380451.8081705,0
+TXN.US,D,19920526,000000,1.54995,1.55714,1.54995,1.55714,1970699.6363613,0
+TXN.US,D,19920527,000000,1.54995,1.57203,1.54995,1.55714,4643825.4795792,0
+TXN.US,D,19920528,000000,1.56483,1.61628,1.55714,1.61628,8242687.598224,0
+TXN.US,D,19920529,000000,1.61628,1.63126,1.59381,1.59381,11733146.514845,0
+TXN.US,D,19920601,000000,1.59381,1.59381,1.57203,1.57942,5829718.4820504,0
+TXN.US,D,19920602,000000,1.57942,1.6016,1.56483,1.58701,8218837.1080612,0
+TXN.US,D,19920603,000000,1.57942,1.64605,1.57942,1.63806,12125554.904851,0
+TXN.US,D,19920604,000000,1.65305,1.65305,1.61628,1.62357,5320243.1160171,0
+TXN.US,D,19920605,000000,1.61628,1.63126,1.6016,1.63126,3852514.1665539,0
+TXN.US,D,19920608,000000,1.62357,1.62357,1.57203,1.59381,3861183.0136186,0
+TXN.US,D,19920609,000000,1.59381,1.63126,1.57942,1.63126,4869304.7891401,0
+TXN.US,D,19920610,000000,1.62357,1.63126,1.57203,1.57203,5437309.077432,0
+TXN.US,D,19920611,000000,1.57203,1.58701,1.53517,1.56483,6462765.5032461,0
+TXN.US,D,19920612,000000,1.58701,1.58701,1.57203,1.57203,3371221.6849911,0
+TXN.US,D,19920615,000000,1.55714,1.57203,1.54995,1.55714,2356602.33262,0
+TXN.US,D,19920616,000000,1.55714,1.55714,1.52029,1.52029,2701315.8299743,0
+TXN.US,D,19920617,000000,1.46125,1.48352,1.43159,1.45416,9003651.8588492,0
+TXN.US,D,19920618,000000,1.44637,1.47593,1.43159,1.43918,5361434.344146,0
+TXN.US,D,19920619,000000,1.44637,1.46125,1.43918,1.46125,4706699.9861047,0
+TXN.US,D,19920622,000000,1.46125,1.46125,1.36525,1.39482,7477387.8994541,0
+TXN.US,D,19920623,000000,1.4095,1.43159,1.4095,1.4095,4017278.0644575,0
+TXN.US,D,19920624,000000,1.41699,1.46884,1.4095,1.46884,5270379.9969866,0
+TXN.US,D,19920625,000000,1.46125,1.5055,1.46125,1.48352,5053578.6660007,0
+TXN.US,D,19920626,000000,1.46884,1.48352,1.46125,1.46884,2066092.4655021,0
+TXN.US,D,19920629,000000,1.47593,1.53517,1.46884,1.53517,3598857.0455836,0
+TXN.US,D,19920630,000000,1.53517,1.54995,1.49061,1.4982,6035675.6373075,0
+TXN.US,D,19920701,000000,1.52029,1.54995,1.5129,1.54995,4982037.3416348,0
+TXN.US,D,19920702,000000,1.57203,1.57203,1.53517,1.53517,6649213.6941586,0
+TXN.US,D,19920706,000000,1.53517,1.58701,1.53517,1.58701,5214013.2134331,0
+TXN.US,D,19920707,000000,1.57942,1.58701,1.54995,1.55714,6057354.857255,0
+TXN.US,D,19920708,000000,1.54995,1.58701,1.54995,1.57203,4043296.7809986,0
+TXN.US,D,19920709,000000,1.57203,1.60879,1.57203,1.58701,5116451.1433017,0
+TXN.US,D,19920710,000000,1.58701,1.63806,1.58701,1.60879,6670893.9287185,0
+TXN.US,D,19920713,000000,1.62357,1.66064,1.60879,1.63126,11208494.578775,0
+TXN.US,D,19920714,000000,1.66064,1.66783,1.63806,1.64605,14087577.57725,0
+TXN.US,D,19920715,000000,1.64605,1.68281,1.63806,1.68281,17825194.008768,0
+TXN.US,D,19920716,000000,1.66064,1.6902,1.66064,1.68281,10428021.353805,0
+TXN.US,D,19920717,000000,1.70489,1.70489,1.67522,1.6902,23819674.359497,0
+TXN.US,D,19920720,000000,1.66783,1.71957,1.66064,1.71228,16745535.981941,0
+TXN.US,D,19920721,000000,1.6974,1.71957,1.68281,1.6974,18278298.532798,0
+TXN.US,D,19920722,000000,1.68281,1.70489,1.68281,1.70489,10759720.419827,0
+TXN.US,D,19920723,000000,1.70489,1.71957,1.6974,1.71957,7652996.9876989,0
+TXN.US,D,19920724,000000,1.70489,1.73406,1.70489,1.72687,15260463.250675,0
+TXN.US,D,19920727,000000,1.71957,1.72687,1.70489,1.71957,8318564.3607344,0
+TXN.US,D,19920728,000000,1.71957,1.74875,1.71957,1.74875,11835044.023121,0
+TXN.US,D,19920729,000000,1.75683,1.79319,1.74875,1.75683,19678822.610652,0
+TXN.US,D,19920730,000000,1.74875,1.77841,1.74204,1.77841,7982532.900404,0
+TXN.US,D,19920731,000000,1.77132,1.7861,1.76363,1.7861,5157637.2983694,0
+TXN.US,D,19920803,000000,1.75683,1.79319,1.74204,1.79319,11158631.459745,0
+TXN.US,D,19920804,000000,1.77841,1.80808,1.77841,1.7861,12257802.509364,0
+TXN.US,D,19920805,000000,1.77841,1.77841,1.74875,1.74875,6883361.8507843,0
+TXN.US,D,19920806,000000,1.74204,1.75683,1.70489,1.74204,10952671.260651,0
+TXN.US,D,19920807,000000,1.74204,1.74875,1.6902,1.6974,8058406.6190777,0
+TXN.US,D,19920810,000000,1.6974,1.70489,1.68281,1.6974,6998263.6442697,0
+TXN.US,D,19920811,000000,1.74204,1.74204,1.71957,1.72687,7724538.3120646,0
+TXN.US,D,19920812,000000,1.71957,1.74204,1.71957,1.72687,8650269.5144302,0
+TXN.US,D,19920813,000000,1.74204,1.74204,1.71957,1.72687,6787966.992419,0
+TXN.US,D,19920814,000000,1.73406,1.75683,1.72687,1.75683,6139735.2842885,0
+TXN.US,D,19920817,000000,1.75683,1.77841,1.72687,1.73406,6343534.3592897,0
+TXN.US,D,19920818,000000,1.74204,1.74204,1.70489,1.70489,4570119.987284,0
+TXN.US,D,19920819,000000,1.70489,1.71957,1.66064,1.66783,5795028.88922,0
+TXN.US,D,19920820,000000,1.66783,1.66783,1.65305,1.66064,3254149.6359028,0
+TXN.US,D,19920821,000000,1.66064,1.68281,1.63126,1.63126,2998329.3616152,0
+TXN.US,D,19920824,000000,1.63806,1.64605,1.56483,1.58701,8296885.1407867,0
+TXN.US,D,19920825,000000,1.59381,1.62357,1.58701,1.62357,5812373.6856353,0
+TXN.US,D,19920826,000000,1.61628,1.65305,1.60879,1.64605,7561942.6405394,0
+TXN.US,D,19920827,000000,1.66064,1.66064,1.64605,1.66064,5758173.0992356,0
+TXN.US,D,19920828,000000,1.66064,1.66783,1.64605,1.66064,3614029.5571713,0
+TXN.US,D,19920831,000000,1.66064,1.66064,1.62357,1.64605,4754393.8641445,0
+TXN.US,D,19920901,000000,1.66783,1.6902,1.64605,1.68281,5231353.9513994,0
+TXN.US,D,19920902,000000,1.68281,1.75683,1.68281,1.75683,14215491.772843,0
+TXN.US,D,19920903,000000,1.77132,1.79319,1.74204,1.75683,21092346.915267,0
+TXN.US,D,19920904,000000,1.75683,1.75683,1.74204,1.74204,5374444.7170289,0
+TXN.US,D,19920908,000000,1.74875,1.76363,1.74204,1.75683,5725651.7327837,0
+TXN.US,D,19920909,000000,1.77132,1.83755,1.77132,1.83026,16574260.302616,0
+TXN.US,D,19920910,000000,1.83755,1.87432,1.83755,1.86731,18705395.501022,0
+TXN.US,D,19920911,000000,1.87432,1.8891,1.84504,1.85243,17016532.826266,0
+TXN.US,D,19920914,000000,1.8891,1.90408,1.8891,1.90408,15514120.371645,0
+TXN.US,D,19920915,000000,1.89698,1.90408,1.87432,1.89698,7403674.2902608,0
+TXN.US,D,19920916,000000,1.88219,1.91157,1.85243,1.87432,9322343.5958255,0
+TXN.US,D,19920917,000000,1.89698,1.91157,1.8891,1.90408,13456695.738595,0
+TXN.US,D,19920918,000000,1.91157,1.91886,1.90408,1.91157,7421020.1012883,0
+TXN.US,D,19920921,000000,1.91157,1.91157,1.87432,1.89698,3637880.047334,0
+TXN.US,D,19920922,000000,1.8891,1.89698,1.83026,1.83755,4665507.7433635,0
+TXN.US,D,19920923,000000,1.83755,1.85982,1.82287,1.85982,3473118.178655,0
+TXN.US,D,19920924,000000,1.86731,1.89698,1.86731,1.8891,8225344.8310332,0
+TXN.US,D,19920925,000000,1.91157,1.91157,1.85982,1.87432,10564599.323401,0
+TXN.US,D,19920928,000000,1.86731,1.90408,1.86731,1.8891,2105118.5110893,0
+TXN.US,D,19920929,000000,1.8891,1.8891,1.86731,1.88219,2840065.0697857,0
+TXN.US,D,19920930,000000,1.85982,1.86731,1.85243,1.85982,5818876.335546,0
+TXN.US,D,19921001,000000,1.85982,1.86731,1.7861,1.7861,6618867.6563709,0
+TXN.US,D,19921002,000000,1.79319,1.80808,1.76363,1.77132,8897418.9124286,0
+TXN.US,D,19921005,000000,1.74204,1.80118,1.66783,1.80118,11633422.306008,0
+TXN.US,D,19921006,000000,1.85243,1.85982,1.82287,1.84504,8112609.2347018,0
+TXN.US,D,19921007,000000,1.84504,1.89698,1.83026,1.85982,11943442.152084,0
+TXN.US,D,19921008,000000,1.88219,1.91886,1.87432,1.91886,17437123.08613,0
+TXN.US,D,19921009,000000,1.91157,1.91157,1.87432,1.88219,6727268.8291699,0
+TXN.US,D,19921012,000000,1.88219,1.91886,1.88219,1.91157,9697405.160192,0
+TXN.US,D,19921013,000000,1.90408,1.94842,1.89698,1.92605,13911973.562066,0
+TXN.US,D,19921014,000000,1.91886,1.93364,1.91886,1.92605,5992319.2266369,0
+TXN.US,D,19921015,000000,1.90408,1.95573,1.89698,1.92605,10822591.882516,0
+TXN.US,D,19921016,000000,1.91886,1.94113,1.91157,1.92605,10974348.451373,0
+TXN.US,D,19921019,000000,1.94842,2.05901,1.94113,2.05901,25567067.985737,0
+TXN.US,D,19921020,000000,2.05142,2.0665,2.01466,2.02206,15585662.710624,0
+TXN.US,D,19921021,000000,2.02206,2.12534,2.00736,2.12534,28268384.830323,0
+TXN.US,D,19921022,000000,2.11076,2.11076,2.05901,2.08109,16285918.661877,0
+TXN.US,D,19921023,000000,2.0665,2.08868,2.05901,2.08868,6382553.3025912,0
+TXN.US,D,19921026,000000,2.08868,2.1625,2.08868,2.15491,18015974.593988,0
+TXN.US,D,19921027,000000,2.13274,2.14762,2.11805,2.12534,7832935.4264147,0
+TXN.US,D,19921028,000000,2.11805,2.19177,2.11076,2.18478,17341729.242377,0
+TXN.US,D,19921029,000000,2.1625,2.17699,2.14003,2.16989,9383052.9198093,0
+TXN.US,D,19921030,000000,2.16989,2.16989,2.09597,2.10366,10104983.01795,0
+TXN.US,D,19921102,000000,2.09597,2.13274,2.09597,2.11805,10484386.108134,0
+TXN.US,D,19921103,000000,2.14003,2.15491,2.08868,2.09597,9291994.5142009,0
+TXN.US,D,19921104,000000,2.08109,2.14762,2.08109,2.14762,7215064.9752557,0
+TXN.US,D,19921105,000000,2.13274,2.17699,2.13274,2.1625,4064974.9863339,0
+TXN.US,D,19921106,000000,2.15491,2.18478,2.15491,2.17699,3984765.8295157,0
+TXN.US,D,19921109,000000,2.17699,2.17699,2.11805,2.13274,5578231.616683,0
+TXN.US,D,19921110,000000,2.15491,2.23632,2.15491,2.21405,19524889.698519,0
+TXN.US,D,19921111,000000,2.21405,2.23632,2.1625,2.19936,22839746.629181,0
+TXN.US,D,19921112,000000,2.19177,2.19177,2.1625,2.18478,5565226.3168614,0
+TXN.US,D,19921113,000000,2.18478,2.18478,2.15491,2.16989,6785803.8391018,0
+TXN.US,D,19921116,000000,2.17699,2.17699,2.13274,2.13274,6837834.1698985,0
+TXN.US,D,19921117,000000,2.13274,2.13274,2.08109,2.08868,6527808.2361502,0
+TXN.US,D,19921118,000000,2.08868,2.11805,2.0738,2.10366,5400456.3312843,0
+TXN.US,D,19921119,000000,2.08868,2.11805,2.02206,2.10366,11325564.598639,0
+TXN.US,D,19921120,000000,2.11805,2.13274,2.10366,2.11076,4264430.5062925,0
+TXN.US,D,19921123,000000,2.11805,2.11805,2.04433,2.04433,6157084.1391527,0
+TXN.US,D,19921124,000000,2.05142,2.14003,2.03674,2.13274,12502779.622535,0
+TXN.US,D,19921125,000000,2.13274,2.13274,2.03674,2.08109,10527742.518804,0
+TXN.US,D,19921127,000000,2.08109,2.09597,2.0738,2.08868,2152810.3599046,0
+TXN.US,D,19921130,000000,2.10366,2.11805,2.09597,2.10366,5263870.2447901,0
+TXN.US,D,19921201,000000,2.10366,2.12534,2.08109,2.11805,5786361.0567676,0
+TXN.US,D,19921202,000000,2.11805,2.13274,2.08109,2.09597,6744607.5379116,0
+TXN.US,D,19921203,000000,2.11805,2.11805,2.0665,2.08109,6135405.9338174,0
+TXN.US,D,19921204,000000,2.08109,2.12534,2.08109,2.11805,5246528.4922116,0
+TXN.US,D,19921207,000000,2.13274,2.1625,2.10366,2.1625,7152191.4833424,0
+TXN.US,D,19921208,000000,2.15491,2.17699,2.14003,2.1625,16947156.684441,0
+TXN.US,D,19921209,000000,2.11805,2.14003,2.11805,2.13274,12426898.801576,0
+TXN.US,D,19921210,000000,2.14003,2.14003,2.05901,2.08109,12465926.876387,0
+TXN.US,D,19921211,000000,2.0665,2.0738,1.99258,2.01466,5732159.4557557,0
+TXN.US,D,19921214,000000,2.02945,2.03674,2.02206,2.02206,8047567.51641,0
+TXN.US,D,19921215,000000,2.00027,2.00736,1.93364,1.97051,12609014.59818,0
+TXN.US,D,19921216,000000,1.9779,2.00027,1.94842,1.95573,10200378.890927,0
+TXN.US,D,19921217,000000,1.96322,2.00027,1.95573,1.96322,12934208.985068,0
+TXN.US,D,19921218,000000,1.9779,2.02206,1.9779,2.00736,12242621.880878,0
+TXN.US,D,19921221,000000,2.01466,2.02945,1.98549,1.98549,6226459.2663645,0
+TXN.US,D,19921222,000000,1.9779,1.98549,1.95573,1.9779,8340246.6245186,0
+TXN.US,D,19921223,000000,1.98549,2.00027,1.96322,1.9779,4288283.0256798,0
+TXN.US,D,19921224,000000,1.98549,1.99258,1.97051,1.97051,3967415.9600393,0
+TXN.US,D,19921228,000000,1.97051,1.9779,1.94842,1.95573,6475775.876129,0
+TXN.US,D,19921229,000000,1.96322,2.01466,1.94842,2.00736,11874066.010259,0
+TXN.US,D,19921230,000000,2.02206,2.04433,2.01466,2.02206,8279544.4028206,0
+TXN.US,D,19921231,000000,2.02206,2.02945,1.99258,2.00736,6651386.9935983,0
+TXN.US,D,19930104,000000,2.00736,2.00736,1.97051,1.9779,5094768.8795173,0
+TXN.US,D,19930105,000000,2.02945,2.11805,2.00736,2.11076,23678752.834858,0
+TXN.US,D,19930106,000000,2.18478,2.30245,2.17699,2.30245,38791797.998657,0
+TXN.US,D,19930107,000000,2.30245,2.36149,2.30245,2.34661,35257976.583692,0
+TXN.US,D,19930108,000000,2.32492,2.3544,2.30245,2.3544,14588389.169279,0
+TXN.US,D,19930111,000000,2.33962,2.45019,2.33203,2.43551,17779666.327882,0
+TXN.US,D,19930112,000000,2.40555,2.41344,2.32492,2.34661,14148282.842785,0
+TXN.US,D,19930113,000000,2.28048,2.34661,2.28048,2.30245,26284678.879528,0
+TXN.US,D,19930114,000000,2.34661,2.45019,2.32492,2.43551,17634407.335874,0
+TXN.US,D,19930115,000000,2.42063,2.42063,2.36149,2.37627,17281028.035291,0
+TXN.US,D,19930118,000000,2.36149,2.39856,2.33203,2.37627,10126671.369407,0
+TXN.US,D,19930119,000000,2.38366,2.4574,2.37627,2.43551,17552025.894228,0
+TXN.US,D,19930120,000000,2.4426,2.45019,2.40555,2.42063,8808532.7916475,0
+TXN.US,D,19930121,000000,2.38366,2.5461,2.38366,2.51662,20968775.260105,0
+TXN.US,D,19930122,000000,2.52382,2.52382,2.30245,2.32492,41798796.207337,0
+TXN.US,D,19930125,000000,2.32492,2.34661,2.28048,2.29546,16275079.559209,0
+TXN.US,D,19930126,000000,2.33203,2.34661,2.31014,2.33962,12580829.684485,0
+TXN.US,D,19930127,000000,2.3544,2.3544,2.29546,2.30245,9125055.2876331,0
+TXN.US,D,19930128,000000,2.31014,2.31014,2.20666,2.24332,18811623.374382,0
+TXN.US,D,19930129,000000,2.26589,2.33203,2.24332,2.32492,16164515.233093,0
+TXN.US,D,19930201,000000,2.33203,2.42063,2.32492,2.42063,14018203.46465,0
+TXN.US,D,19930202,000000,2.42063,2.4426,2.37627,2.39856,12383546.449354,0
+TXN.US,D,19930203,000000,2.40555,2.41344,2.3544,2.38366,8151628.1780033,0
+TXN.US,D,19930204,000000,2.40555,2.41344,2.3544,2.38366,13805743.659482,0
+TXN.US,D,19930205,000000,2.37627,2.38366,2.30245,2.31014,8752162.9642573,0
+TXN.US,D,19930208,000000,2.29546,2.31734,2.2582,2.26589,7687682.5220803,0
+TXN.US,D,19930209,000000,2.28797,2.29546,2.16989,2.20666,20634902.894642,0
+TXN.US,D,19930210,000000,2.2512,2.31014,2.22853,2.29546,36812417.339884,0
+TXN.US,D,19930211,000000,2.30245,2.32492,2.29546,2.30245,9747264.2207735,0
+TXN.US,D,19930212,000000,2.30245,2.36149,2.30245,2.33962,18232770.851912,0
+TXN.US,D,19930216,000000,2.30245,2.31734,2.22853,2.27279,15600833.192986,0
+TXN.US,D,19930217,000000,2.27279,2.31734,2.26589,2.29546,7171698.4184625,0
+TXN.US,D,19930218,000000,2.32492,2.33203,2.26589,2.30245,8994975.9094987,0
+TXN.US,D,19930219,000000,2.31014,2.37627,2.30245,2.37627,13244229.845755,0
+TXN.US,D,19930222,000000,2.38366,2.40555,2.3544,2.36149,7726706.538443,0
+TXN.US,D,19930223,000000,2.38366,2.38366,2.33962,2.33962,6835663.9142956,0
+TXN.US,D,19930224,000000,2.33962,2.47967,2.32492,2.47228,16771548.610809,0
+TXN.US,D,19930225,000000,2.51662,2.51662,2.4426,2.48716,11993301.212665,0
+TXN.US,D,19930226,000000,2.48716,2.50184,2.42802,2.42802,5402624.5576627,0
+TXN.US,D,19930301,000000,2.43551,2.4426,2.34661,2.36928,6649213.6941586,0
+TXN.US,D,19930302,000000,2.36149,2.50913,2.36149,2.50913,9990087.3121374,0
+TXN.US,D,19930303,000000,2.50184,2.55359,2.48716,2.50184,11136953.25441,0
+TXN.US,D,19930304,000000,2.48716,2.49465,2.43551,2.47228,4780411.5660734,0
+TXN.US,D,19930305,000000,2.46508,2.56078,2.4426,2.50913,12301157.905422,0
+TXN.US,D,19930308,000000,2.53861,2.59784,2.53861,2.57576,13480545.214146,0
+TXN.US,D,19930309,000000,2.58305,2.58305,2.53861,2.56837,6230794.7045092,0
+TXN.US,D,19930310,000000,2.56078,2.56837,2.53141,2.56078,6434583.6333878,0
+TXN.US,D,19930311,000000,2.56078,2.61992,2.5461,2.60523,22703161.557299,0
+TXN.US,D,19930312,000000,2.60523,2.67166,2.59064,2.66427,20040874.816749,0
+TXN.US,D,19930315,000000,2.67905,2.69374,2.64219,2.69374,10486557.378349,0
+TXN.US,D,19930316,000000,2.67905,2.7237,2.67166,2.67905,9417737.4395786,0
+TXN.US,D,19930317,000000,2.58305,2.61992,2.53861,2.56078,20036537.349379,0
+TXN.US,D,19930318,000000,2.55359,2.59064,2.51662,2.51662,21048985.431535,0
+TXN.US,D,19930319,000000,2.53141,2.53141,2.40555,2.41344,14909246.088798,0
+TXN.US,D,19930322,000000,2.39856,2.45019,2.39856,2.4426,7451371.2121373,0
+TXN.US,D,19930323,000000,2.4426,2.50913,2.4426,2.49465,10421511.601609,0
+TXN.US,D,19930324,000000,2.49465,2.51662,2.45019,2.49465,6603684.9986606,0
+TXN.US,D,19930325,000000,2.49465,2.57576,2.49465,2.56837,4821599.7503656,0
+TXN.US,D,19930326,000000,2.58305,2.59064,2.52382,2.52382,6048687.0248026,0
+TXN.US,D,19930329,000000,2.5461,2.57576,2.50913,2.50913,4322966.5308366,0
+TXN.US,D,19930330,000000,2.52382,2.5461,2.47967,2.5461,4615643.6097208,0
+TXN.US,D,19930331,000000,2.5461,2.56837,2.50913,2.50913,3421083.7894093,0
+TXN.US,D,19930401,000000,2.50184,2.5461,2.45019,2.45019,7306118.3078029,0
+TXN.US,D,19930402,000000,2.45019,2.4574,2.28797,2.29546,20389921.723023,0
+TXN.US,D,19930405,000000,2.33203,2.3544,2.31014,2.33203,15566147.658605,0
+TXN.US,D,19930406,000000,2.39125,2.42802,2.36928,2.37627,10107156.317389,0
+TXN.US,D,19930407,000000,2.37627,2.38366,2.3544,2.36928,11212832.046144,0
+TXN.US,D,19930408,000000,2.40555,2.45019,2.38366,2.41344,10020439.437599,0
+TXN.US,D,19930412,000000,2.43551,2.52382,2.43551,2.48716,11975961.489311,0
+TXN.US,D,19930413,000000,2.5461,2.56837,2.43551,2.4426,20743301.023605,0
+TXN.US,D,19930414,000000,2.45019,2.4574,2.36149,2.39856,14345569.121753,0
+TXN.US,D,19930415,000000,2.41344,2.43551,2.28797,2.3544,25363280.071471,0
+TXN.US,D,19930416,000000,2.3544,2.36149,2.33962,2.3544,15559643.994082,0
+TXN.US,D,19930419,000000,2.33203,2.33203,2.22853,2.31014,20732463.950162,0
+TXN.US,D,19930420,000000,2.31014,2.3544,2.31014,2.3544,12292488.043745,0
+TXN.US,D,19930421,000000,2.36928,2.43551,2.36149,2.42063,12457251.941649,0
+TXN.US,D,19930422,000000,2.42063,2.4574,2.41344,2.43551,14061570.021444,0
+TXN.US,D,19930423,000000,2.42802,2.43551,2.39125,2.41344,12509285.316283,0
+TXN.US,D,19930426,000000,2.40555,2.41344,2.32492,2.33203,7518581.1568075,0
+TXN.US,D,19930427,000000,2.33203,2.36928,2.33203,2.36149,3505632.4428212,0
+TXN.US,D,19930428,000000,2.36928,2.39856,2.36149,2.39856,5506682.1754193,0
+TXN.US,D,19930429,000000,2.39856,2.42063,2.39856,2.42063,6922380.7940858,0
+TXN.US,D,19930430,000000,2.4426,2.49465,2.43551,2.4574,9185759.5385557,0
+TXN.US,D,19930503,000000,2.4574,2.53141,2.45019,2.52382,10065968.133097,0
+TXN.US,D,19930504,000000,2.53861,2.61253,2.53141,2.59784,15674547.816792,0
+TXN.US,D,19930505,000000,2.60523,2.65668,2.59064,2.6345,24595813.160934,0
+TXN.US,D,19930506,000000,2.62741,2.66427,2.59784,2.6345,17025205.731779,0
+TXN.US,D,19930507,000000,2.61992,2.71562,2.61992,2.70872,15238778.957666,0
+TXN.US,D,19930510,000000,2.70872,2.76026,2.69374,2.7305,23461955.562321,0
+TXN.US,D,19930511,000000,2.70064,2.80452,2.68644,2.77476,24426709.766437,0
+TXN.US,D,19930512,000000,2.75287,2.76746,2.70064,2.70064,14532016.298053,0
+TXN.US,D,19930513,000000,2.66427,2.67905,2.6345,2.66427,20745466.206147,0
+TXN.US,D,19930514,000000,2.66427,2.68644,2.64948,2.64948,3379891.5466681,0
+TXN.US,D,19930517,000000,2.65668,2.70064,2.6345,2.69374,6599357.677414,0
+TXN.US,D,19930518,000000,2.70872,2.80452,2.69374,2.77476,16283748.406274,0
+TXN.US,D,19930519,000000,2.77476,2.83389,2.75287,2.83389,17114088.808723,0
+TXN.US,D,19930520,000000,2.84138,2.84888,2.80452,2.84888,8424800.3509917,0
+TXN.US,D,19930521,000000,2.83389,2.83389,2.75287,2.77476,12171084.614961,0
+TXN.US,D,19930524,000000,2.77476,2.83389,2.77476,2.83389,7787407.7455289,0
+TXN.US,D,19930525,000000,2.82669,2.82669,2.78235,2.78235,7217228.1285729,0
+TXN.US,D,19930526,000000,2.80452,2.85607,2.80452,2.84888,10419346.419066,0
+TXN.US,D,19930527,000000,2.87075,2.88563,2.84888,2.86336,9972743.5303344,0
+TXN.US,D,19930528,000000,2.84888,2.84888,2.78974,2.78974,5166315.2769444,0
+TXN.US,D,19930601,000000,2.79713,2.87075,2.78974,2.84888,7900139.2834114,0
+TXN.US,D,19930602,000000,2.84138,2.90051,2.80452,2.88563,15980231.21011,0
+TXN.US,D,19930603,000000,2.87075,2.92999,2.87075,2.90772,5424305.8068348,0
+TXN.US,D,19930604,000000,2.90051,2.97433,2.89282,2.95186,8984138.8360555,0
+TXN.US,D,19930607,000000,2.92999,2.96656,2.90051,2.92999,13747204.591102,0
+TXN.US,D,19930608,000000,2.9224,2.92999,2.89282,2.9224,14328230.413011,0
+TXN.US,D,19930609,000000,2.87075,2.97433,2.87075,2.9224,14729303.591632,0
+TXN.US,D,19930610,000000,2.89282,2.90051,2.83389,2.85607,16615454.574583,0
+TXN.US,D,19930611,000000,2.87075,2.87804,2.82669,2.83389,7193382.7114714,0
+TXN.US,D,19930614,000000,2.84888,2.84888,2.78235,2.81191,8116940.6143973,0
+TXN.US,D,19930615,000000,2.81191,2.97433,2.80452,2.96656,15438236.506849,0
+TXN.US,D,19930616,000000,3.0111,3.04047,2.95186,3.04047,21105354.244313,0
+TXN.US,D,19930617,000000,3.02578,3.05545,3.0111,3.03308,15663708.714125,0
+TXN.US,D,19930618,000000,3.03308,3.03308,2.96656,2.97433,10343467.627332,0
+TXN.US,D,19930621,000000,2.97433,2.97433,2.92999,2.95955,10967845.801463,0
+TXN.US,D,19930622,000000,2.96656,3.0111,2.95955,2.97433,6057354.857255,0
+TXN.US,D,19930623,000000,2.97433,2.97433,2.92999,2.92999,5279049.8586636,0
+TXN.US,D,19930624,000000,2.90051,2.91539,2.86336,2.90051,9801466.8363976,0
+TXN.US,D,19930625,000000,2.91539,3.02578,2.90051,3.02578,8227506.9697381,0
+TXN.US,D,19930628,000000,3.03308,3.09931,3.03308,3.08502,19746028.496874,0
+TXN.US,D,19930629,000000,3.09931,3.12878,3.09221,3.11419,13719021.706631,0
+TXN.US,D,19930630,000000,3.09221,3.09931,3.02578,3.02578,11022047.402475,0
+TXN.US,D,19930701,000000,3.02578,3.06275,2.99622,3.0111,6402065.3107726,0
+TXN.US,D,19930702,000000,3.00391,3.00391,2.94487,2.98903,6920210.5384829,0
+TXN.US,D,19930706,000000,2.98903,3.04047,2.90772,2.90772,9376546.2114496,0
+TXN.US,D,19930707,000000,2.91539,2.91539,2.84888,2.84888,9023163.8670305,0
+TXN.US,D,19930708,000000,2.87804,2.95955,2.86336,2.95955,9036172.2106889,0
+TXN.US,D,19930709,000000,2.95186,3.01839,2.94487,3.0111,5914270.179299,0
+TXN.US,D,19930712,000000,3.00391,3.04047,2.95186,3.02578,6900703.6033628,0
+TXN.US,D,19930713,000000,3.04806,3.2029,3.01839,3.18102,20372577.94122,0
+TXN.US,D,19930714,000000,3.18102,3.30629,3.15884,3.23986,19357958.588848,0
+TXN.US,D,19930715,000000,3.24735,3.30629,3.22517,3.28411,19123811.446836,0
+TXN.US,D,19930716,000000,3.27662,3.27662,3.09931,3.10739,30236919.284143,0
+TXN.US,D,19930719,000000,3.12208,3.14386,3.05545,3.06275,14221994.422753,0
+TXN.US,D,19930720,000000,3.06275,3.18831,3.06275,3.15884,8661109.6317101,0
+TXN.US,D,19930721,000000,3.18102,3.22517,3.13677,3.1956,9070860.7889071,0
+TXN.US,D,19930722,000000,3.1956,3.22517,3.18102,3.18102,6222121.7989954,0
+TXN.US,D,19930723,000000,3.16623,3.2029,3.13677,3.18102,6584175.0197037,0
+TXN.US,D,19930726,000000,3.2029,3.26203,3.2029,3.25474,9417737.4395786,0
+TXN.US,D,19930727,000000,3.24735,3.24735,3.14386,3.16623,7147850.9721366,0
+TXN.US,D,19930728,000000,3.16623,3.1956,3.12208,3.14386,10104983.01795,0
+TXN.US,D,19930729,000000,3.14386,3.14386,3.08502,3.09221,13506558.857626,0
+TXN.US,D,19930730,000000,3.09221,3.09221,3.01839,3.06275,13270247.547683,0
+TXN.US,D,19930802,000000,3.07014,3.12208,3.06275,3.09931,14401939.963755,0
+TXN.US,D,19930803,000000,3.10739,3.11419,3.03308,3.06275,6094212.6764639,0
+TXN.US,D,19930804,000000,3.04806,3.18102,3.04806,3.16623,9955397.719307,0
+TXN.US,D,19930805,000000,3.17333,3.22517,3.15145,3.21049,9344024.8449976,0
+TXN.US,D,19930806,000000,3.2029,3.29141,3.18102,3.28411,12700068.94534,0
+TXN.US,D,19930809,000000,3.299,3.37981,3.28411,3.36533,18161226.483709,0
+TXN.US,D,19930810,000000,3.36533,3.36533,3.299,3.30629,8010713.7556502,0
+TXN.US,D,19930811,000000,3.35064,3.3875,3.33595,3.34314,16153669.028139,0
+TXN.US,D,19930812,000000,3.35064,3.35064,3.26904,3.31378,7002600.0970266,0
+TXN.US,D,19930813,000000,3.30629,3.30629,3.27662,3.299,11923930.143902,0
+TXN.US,D,19930816,000000,3.28411,3.34314,3.27662,3.32836,7776569.6574735,0
+TXN.US,D,19930817,000000,3.32836,3.43186,3.30629,3.40248,11019876.13226,0
+TXN.US,D,19930818,000000,3.40248,3.49779,3.40248,3.4834,23269008.779947,0
+TXN.US,D,19930819,000000,3.51297,3.56432,3.49779,3.50597,25729669.744936,0
+TXN.US,D,19930820,000000,3.50597,3.52026,3.46871,3.50597,16652309.349955,0
+TXN.US,D,19930823,000000,3.50597,3.64553,3.49099,3.64553,21163892.298082,0
+TXN.US,D,19930824,000000,3.63075,3.63075,3.56432,3.5721,10321788.407384,0
+TXN.US,D,19930825,000000,3.55732,3.62375,3.52765,3.55732,25306912.273305,0
+TXN.US,D,19930826,000000,3.52765,3.52765,3.41688,3.47591,25799048.930597,0
+TXN.US,D,19930827,000000,3.46871,3.50597,3.44654,3.47591,16866941.43995,0
+TXN.US,D,19930830,000000,3.4834,3.52026,3.45403,3.46102,9536974.6712085,0
+TXN.US,D,19930831,000000,3.46102,3.49099,3.46102,3.49099,11676778.716679,0
+TXN.US,D,19930901,000000,3.42437,3.46102,3.40977,3.46102,10655655.699785,0
+TXN.US,D,19930902,000000,3.46102,3.46871,3.40977,3.40977,4728381.2352768,0
+TXN.US,D,19930903,000000,3.42437,3.42437,3.35064,3.36533,4470386.6469373,0
+TXN.US,D,19930907,000000,3.36533,3.37981,3.21049,3.24735,10974348.451373,0
+TXN.US,D,19930908,000000,3.24735,3.29141,3.18831,3.28411,15173746.370885,0
+TXN.US,D,19930909,000000,3.28411,3.37292,3.28411,3.35064,16084299.988601,0
+TXN.US,D,19930910,000000,3.39479,3.44654,3.3875,3.40248,18575314.093664,0
+TXN.US,D,19930913,000000,3.42437,3.43915,3.32836,3.33595,8973299.7333879,0
+TXN.US,D,19930914,000000,3.26203,3.27662,3.16623,3.27662,24188235.303177,0
+TXN.US,D,19930915,000000,3.26203,3.34314,3.24735,3.32836,19108638.935248,0
+TXN.US,D,19930916,000000,3.32836,3.33595,3.30629,3.31378,5242190.0102303,0
+TXN.US,D,19930917,000000,3.28411,3.31378,3.26904,3.28411,9346193.071376,0
+TXN.US,D,19930920,000000,3.28411,3.34314,3.26904,3.28411,11412284.522266,0
+TXN.US,D,19930921,000000,3.30629,3.30629,3.22517,3.22517,10926649.500273,0
+TXN.US,D,19930922,000000,3.26203,3.39479,3.25474,3.36533,16656648.846548,0
+TXN.US,D,19930923,000000,3.42437,3.46871,3.41688,3.41688,13753713.328686,0
+TXN.US,D,19930924,000000,3.42437,3.45403,3.39479,3.39479,6985258.3444482,0
+TXN.US,D,19930927,000000,3.44654,3.50597,3.41688,3.50597,13120658.190592,0
+TXN.US,D,19930928,000000,3.49779,3.49779,3.43915,3.43915,16370471.373738,0
+TXN.US,D,19930929,000000,3.43915,3.46102,3.28411,3.32097,18243616.042254,0
+TXN.US,D,19930930,000000,3.31378,3.35064,3.23217,3.26904,15455579.27404,0
+TXN.US,D,19931001,000000,3.31378,3.31378,3.16623,3.17333,18959050.592768,0
+TXN.US,D,19931004,000000,3.21049,3.26904,3.17333,3.26904,20374743.123761,0
+TXN.US,D,19931005,000000,3.23217,3.23217,2.94487,3.05545,52127081.176959,0
+TXN.US,D,19931006,000000,3.07743,3.10739,2.98903,3.04047,36062299.284212,0
+TXN.US,D,19931007,000000,3.05545,3.05545,2.95955,2.95955,23815338.921352,0
+TXN.US,D,19931008,000000,2.96656,3.0111,2.86336,2.96656,26750793.776442,0
+TXN.US,D,19931011,000000,3.0111,3.05545,2.80452,2.80452,37063909.278313,0
+TXN.US,D,19931012,000000,2.88563,2.93708,2.85607,2.88563,26599037.207585,0
+TXN.US,D,19931013,000000,2.8194,2.84138,2.70064,2.70064,55264161.80761,0
+TXN.US,D,19931014,000000,2.7237,2.76026,2.68644,2.7305,36185877.027048,0
+TXN.US,D,19931015,000000,2.79713,3.01839,2.77476,2.85607,94023437.425202,0
+TXN.US,D,19931018,000000,2.93708,2.98903,2.88563,2.89282,33042291.717262,0
+TXN.US,D,19931019,000000,2.89282,2.90772,2.7305,2.74538,25939965.382174,0
+TXN.US,D,19931020,000000,2.79713,2.79713,2.7305,2.76026,19817569.82124,0
+TXN.US,D,19931021,000000,2.76746,2.84138,2.69374,2.84138,24055983.640216,0
+TXN.US,D,19931022,000000,2.88563,2.90772,2.79713,2.8194,21959543.1077,0
+TXN.US,D,19931025,000000,2.80452,2.8194,2.76026,2.78235,12413894.516366,0
+TXN.US,D,19931026,000000,2.80452,2.86336,2.78974,2.86336,10850776.796211,0
+TXN.US,D,19931027,000000,2.87075,2.94487,2.84138,2.86336,14302210.681857,0
+TXN.US,D,19931028,000000,2.78235,2.89282,2.78235,2.8194,24673864.237497,0
+TXN.US,D,19931029,000000,2.82669,2.87804,2.8194,2.84138,8368432.552826,0
+TXN.US,D,19931101,000000,2.87075,2.91539,2.86336,2.88563,7429694.0214143,0
+TXN.US,D,19931102,000000,2.88563,2.90772,2.84138,2.84138,17413274.625192,0
+TXN.US,D,19931103,000000,2.77476,2.78235,2.59784,2.60523,43587384.105542,0
+TXN.US,D,19931104,000000,2.61992,2.6345,2.45019,2.45019,38947890.005659,0
+TXN.US,D,19931105,000000,2.46508,2.53141,2.41344,2.53141,38186922.701197,0
+TXN.US,D,19931108,000000,2.5461,2.6345,2.53861,2.59784,30928505.373719,0
+TXN.US,D,19931109,000000,2.61253,2.61992,2.53861,2.56078,19041434.063639,0
+TXN.US,D,19931110,000000,2.6345,2.74538,2.61992,2.73809,40283370.335997,0
+TXN.US,D,19931111,000000,2.77476,2.8194,2.75287,2.79713,28532875.9809,0
+TXN.US,D,19931112,000000,2.84138,2.86336,2.77476,2.84138,21092346.915267,0
+TXN.US,D,19931115,000000,2.82669,2.83389,2.70872,2.7237,14484321.405401,0
+TXN.US,D,19931116,000000,2.7237,2.7237,2.66427,2.67905,12899524.465298,0
+TXN.US,D,19931117,000000,2.7305,2.73809,2.6345,2.65668,18922189.729722,0
+TXN.US,D,19931118,000000,2.66427,2.66427,2.56078,2.61992,21987728.021396,0
+TXN.US,D,19931119,000000,2.61253,2.64948,2.56078,2.57576,15358023.291582,0
+TXN.US,D,19931122,000000,2.56078,2.66427,2.55359,2.64219,20348730.494894,0
+TXN.US,D,19931123,000000,2.70064,2.78235,2.66427,2.77476,17686439.695895,0
+TXN.US,D,19931124,000000,2.80452,2.84888,2.78974,2.80452,15271303.367955,0
+TXN.US,D,19931126,000000,2.78974,2.83389,2.78974,2.78974,2905105.7734652,0
+TXN.US,D,19931129,000000,2.8194,2.84138,2.68644,2.68644,14759653.687869,0
+TXN.US,D,19931130,000000,2.67905,2.78235,2.67905,2.78235,12435575.765538,0
+TXN.US,D,19931201,000000,2.8194,2.88563,2.77476,2.8194,19000241.820897,0
+TXN.US,D,19931202,000000,2.8194,2.82669,2.7305,2.77476,25267890.286166,0
+TXN.US,D,19931203,000000,2.77476,2.78235,2.7237,2.78235,16340123.306725,0
+TXN.US,D,19931206,000000,2.69374,2.70064,2.66427,2.69374,22338941.124824,0
+TXN.US,D,19931207,000000,2.67905,2.76746,2.66427,2.75287,9953228.4783163,0
+TXN.US,D,19931208,000000,2.75287,2.79713,2.7237,2.75287,4986367.7067182,0
+TXN.US,D,19931209,000000,2.69374,2.7305,2.59784,2.61992,16253405.412323,0
+TXN.US,D,19931210,000000,2.6345,2.66427,2.5461,2.58305,27722052.659693,0
+TXN.US,D,19931213,000000,2.59784,2.61253,2.56837,2.59784,20285857.002981,0
+TXN.US,D,19931214,000000,2.59784,2.64219,2.59784,2.61253,17606226.480627,0
+TXN.US,D,19931215,000000,2.6345,2.68644,2.6345,2.67905,9376546.2114496,0
+TXN.US,D,19931216,000000,2.70872,2.7237,2.6345,2.67166,10629642.056305,0
+TXN.US,D,19931217,000000,2.66427,2.66427,2.61992,2.62741,20925411.747149,0
+TXN.US,D,19931220,000000,2.61992,2.6345,2.58305,2.58305,18219763.522867,0
+TXN.US,D,19931221,000000,2.56837,2.62741,2.56078,2.59784,8333739.9161589,0
+TXN.US,D,19931222,000000,2.62741,2.73809,2.62741,2.7237,15002469.676948,0
+TXN.US,D,19931223,000000,2.73809,2.76026,2.7305,2.73809,11384098.593958,0
+TXN.US,D,19931227,000000,2.74538,2.76026,2.71562,2.7237,3817825.5883357,0
+TXN.US,D,19931228,000000,2.76026,2.78235,2.73809,2.74538,11260526.938796,0
+TXN.US,D,19931229,000000,2.74538,2.76746,2.71562,2.75287,8108273.7965571,0
+TXN.US,D,19931230,000000,2.77476,2.78974,2.76746,2.78235,5049243.227856,0
+TXN.US,D,19931231,000000,2.78235,2.8194,2.75287,2.76026,5406958.9811951,0
+TXN.US,D,19940103,000000,2.75287,2.77476,2.69374,2.71562,7698521.6247479,0
+TXN.US,D,19940104,000000,2.70872,2.75287,2.64948,2.69374,14384595.16734,0
+TXN.US,D,19940105,000000,2.69374,2.87804,2.69374,2.87075,22414820.931171,0
+TXN.US,D,19940106,000000,2.93708,2.96656,2.91539,2.93708,35197273.347381,0
+TXN.US,D,19940107,000000,2.90051,2.98903,2.89282,2.97433,19674484.128671,0
+TXN.US,D,19940110,000000,2.96656,3.00391,2.93708,2.97433,13378650.749707,0
+TXN.US,D,19940111,000000,2.95955,2.98134,2.91539,2.91539,13693004.004702,0
+TXN.US,D,19940112,000000,3.03308,3.06275,2.98134,3.05545,31036907.561131,0
+TXN.US,D,19940113,000000,3.04047,3.07743,3.0111,3.01839,12478934.205434,0
+TXN.US,D,19940114,000000,3.06275,3.18831,3.06275,3.15145,26594698.725603,0
+TXN.US,D,19940117,000000,3.13677,3.17333,3.13677,3.15145,11451307.524016,0
+TXN.US,D,19940118,000000,3.16623,3.16623,3.08502,3.08502,9602018.4187247,0
+TXN.US,D,19940119,000000,3.0111,3.03308,2.98903,3.01839,13653983.032176,0
+TXN.US,D,19940120,000000,3.01839,3.10739,3.01839,3.10739,9441584.8859045,0
+TXN.US,D,19940121,000000,3.12208,3.17333,3.12208,3.17333,15995408.794759,0
+TXN.US,D,19940124,000000,3.15145,3.21049,3.14386,3.18102,12264306.173888,0
+TXN.US,D,19940125,000000,3.1956,3.22517,3.12878,3.14386,17346064.680522,0
+TXN.US,D,19940126,000000,3.12208,3.12878,3.06275,3.07014,11832871.738294,0
+TXN.US,D,19940127,000000,3.04806,3.09221,3.04806,3.08502,9881683.0955016,0
+TXN.US,D,19940128,000000,3.16623,3.16623,3.07743,3.08502,12784622.671813,0
+TXN.US,D,19940131,000000,3.09931,3.12208,3.04047,3.04047,12942881.890581,0
+TXN.US,D,19940201,000000,3.06275,3.12208,2.99622,3.09221,14100589.979357,0
+TXN.US,D,19940202,000000,3.12208,3.16623,3.10739,3.16623,10625303.574324,0
+TXN.US,D,19940203,000000,3.15145,3.1956,3.10739,3.12878,7052463.216057,0
+TXN.US,D,19940204,000000,3.14386,3.18102,3.01839,3.05545,13461031.17674,0
+TXN.US,D,19940207,000000,3.01839,3.13677,3.01839,3.12878,13127162.869727,0
+TXN.US,D,19940208,000000,3.16623,3.23217,3.10739,3.21049,19557414.108808,0
+TXN.US,D,19940209,000000,3.22517,3.26904,3.18831,3.2029,25012073.055715,0
+TXN.US,D,19940210,000000,3.21049,3.22517,3.17333,3.18831,10946166.581516,0
+TXN.US,D,19940211,000000,3.15145,3.18102,3.11419,3.15884,628718.68533689,0
+TXN.US,D,19940214,000000,3.16623,3.21768,3.15884,3.1956,5671452.1609964,0
+TXN.US,D,19940215,000000,3.23986,3.32836,3.22517,3.32097,14549360.079855,0
+TXN.US,D,19940216,000000,3.35794,3.41688,3.33595,3.41688,17961775.0222,0
+TXN.US,D,19940217,000000,3.45403,3.45403,3.28411,3.32836,14930929.367195,0
+TXN.US,D,19940218,000000,3.32836,3.47591,3.30629,3.44654,18768267.978323,0
+TXN.US,D,19940222,000000,3.46871,3.55732,3.40977,3.55732,23709103.945707,0
+TXN.US,D,19940223,000000,3.54253,3.55732,3.49779,3.51297,13606286.110299,0
+TXN.US,D,19940224,000000,3.47591,3.51297,3.43186,3.44654,19195356.82965,0
+TXN.US,D,19940225,000000,3.45403,3.49779,3.43186,3.45403,11943442.152084,0
+TXN.US,D,19940228,000000,3.47591,3.54253,3.47591,3.52026,9584672.6076973,0
+TXN.US,D,19940301,000000,3.53524,3.54993,3.47591,3.54993,15386203.132215,0
+TXN.US,D,19940302,000000,3.47591,3.60916,3.47591,3.60916,22351954.541544,0
+TXN.US,D,19940303,000000,3.60916,3.68279,3.60147,3.62375,18423555.495582,0
+TXN.US,D,19940304,000000,3.63075,3.70457,3.63075,3.68279,14397604.52561,0
+TXN.US,D,19940307,000000,3.71926,3.75641,3.65312,3.65312,17341729.242377,0
+TXN.US,D,19940308,000000,3.66051,3.66051,3.5721,3.60147,15507616.707122,0
+TXN.US,D,19940309,000000,3.6749,3.68279,3.61626,3.66051,22922125.026989,0
+TXN.US,D,19940310,000000,3.6749,3.68279,3.58659,3.65312,10818254.415147,0
+TXN.US,D,19940311,000000,3.65312,3.77109,3.63075,3.74922,15403543.870182,0
+TXN.US,D,19940314,000000,3.78617,3.82274,3.7639,3.82274,12615518.262703,0
+TXN.US,D,19940315,000000,3.84491,3.84491,3.7639,3.78617,13651812.776573,0
+TXN.US,D,19940316,000000,3.74922,3.8525,3.70457,3.8525,11364585.571164,0
+TXN.US,D,19940317,000000,3.84491,3.84491,3.78617,3.78617,12335844.454416,0
+TXN.US,D,19940318,000000,3.74153,3.78617,3.71926,3.75641,18497265.046326,0
+TXN.US,D,19940321,000000,3.75641,3.82274,3.74153,3.80806,16925474.420657,0
+TXN.US,D,19940322,000000,3.82274,3.88937,3.80806,3.8525,22657633.876413,0
+TXN.US,D,19940323,000000,3.84491,3.85979,3.74153,3.74153,11882738.915773,0
+TXN.US,D,19940324,000000,3.70457,3.72714,3.53524,3.62375,30349654.880475,0
+TXN.US,D,19940325,000000,3.62375,3.63843,3.47591,3.49099,16101639.711956,0
+TXN.US,D,19940328,000000,3.51297,3.51297,3.26904,3.41688,31149639.099014,0
+TXN.US,D,19940329,000000,3.41688,3.43186,3.24735,3.25474,21057660.366273,0
+TXN.US,D,19940330,000000,3.24735,3.37292,3.17333,3.25474,37792352.172486,0
+TXN.US,D,19940331,000000,3.33595,3.36533,3.25474,3.36533,24233763.998675,0
+TXN.US,D,19940404,000000,3.29141,3.43186,3.25474,3.40248,20866876.737216,0
+TXN.US,D,19940405,000000,3.46871,3.49099,3.43186,3.4834,20658746.282519,0
+TXN.US,D,19940406,000000,3.50597,3.5721,3.45403,3.54993,18180740.521116,0
+TXN.US,D,19940407,000000,3.5721,3.60916,3.52765,3.59418,14258852.241962,0
+TXN.US,D,19940408,000000,3.59418,3.61626,3.46102,3.46102,10510395.693165,0
+TXN.US,D,19940411,000000,3.43186,3.43186,3.33595,3.42437,13996523.230091,0
+TXN.US,D,19940412,000000,3.3875,3.3875,3.18102,3.18102,19078289.853623,0
+TXN.US,D,19940413,000000,3.18102,3.18102,2.98903,3.06275,36361482.056844,0
+TXN.US,D,19940414,000000,3.04047,3.12208,3.0111,3.01839,21315647.852327,0
+TXN.US,D,19940415,000000,3.02578,3.08502,2.98134,3.0111,13528240.106798,0
+TXN.US,D,19940418,000000,3.06275,3.10739,3.02578,3.05545,14356411.268257,0
+TXN.US,D,19940419,000000,3.09221,3.15145,2.87804,2.90051,25103121.315201,0
+TXN.US,D,19940420,000000,2.94487,2.94487,2.76026,2.8194,28884094.15739,0
+TXN.US,D,19940421,000000,2.90051,3.15884,2.85607,3.11419,40281201.095007,0
+TXN.US,D,19940422,000000,3.17333,3.22517,3.15145,3.18831,26796322.47194,0
+TXN.US,D,19940425,000000,3.1956,3.32836,3.1956,3.32097,19165002.674965,0
+TXN.US,D,19940426,000000,3.34314,3.35794,3.24735,3.29141,13461031.17674,0
+TXN.US,D,19940428,000000,3.28411,3.29141,3.21049,3.22517,9543476.3065072,0
+TXN.US,D,19940429,000000,3.25474,3.34314,3.22517,3.33595,9281152.3676965,0
+TXN.US,D,19940502,000000,3.34314,3.43915,3.299,3.41688,10178700.685591,0
+TXN.US,D,19940503,000000,3.40248,3.40248,3.29141,3.32097,12351025.082902,0
+TXN.US,D,19940504,000000,3.37981,3.37981,3.32097,3.35794,11351583.31518,0
+TXN.US,D,19940505,000000,3.37981,3.40977,3.33595,3.35064,18130873.343636,0
+TXN.US,D,19940506,000000,3.32097,3.32836,3.23986,3.299,14649092.40559,0
+TXN.US,D,19940509,000000,3.26904,3.32097,3.1956,3.21049,7527250.0038722,0
+TXN.US,D,19940510,000000,3.25474,3.29141,3.18831,3.26904,11011207.285194,0
+TXN.US,D,19940511,000000,3.27662,3.30629,3.15145,3.17333,16758540.26715,0
+TXN.US,D,19940512,000000,3.2029,3.21768,3.09221,3.12878,15733081.812112,0
+TXN.US,D,19940513,000000,3.12878,3.17333,3.06275,3.17333,22857089.396372,0
+TXN.US,D,19940516,000000,3.18102,3.21768,3.15884,3.18831,10705519.833428,0
+TXN.US,D,19940517,000000,3.1956,3.21768,3.04047,3.21768,26434267.222008,0
+TXN.US,D,19940518,000000,3.21768,3.34314,3.18102,3.32097,17055554.813404,0
+TXN.US,D,19940519,000000,3.32097,3.40977,3.28411,3.40248,16101639.711956,0
+TXN.US,D,19940520,000000,3.37981,3.46102,3.37292,3.42437,17233333.14264,0
+TXN.US,D,19940523,000000,3.43915,3.46871,3.40977,3.41688,15178077.750581,0
+TXN.US,D,19940524,000000,3.4834,3.49779,3.40248,3.43915,16533070.0891,0
+TXN.US,D,19940525,000000,3.42437,3.43915,3.3875,3.41688,8218837.1080612,0
+TXN.US,D,19940526,000000,3.3875,3.40248,3.35064,3.37981,8470327.0172654,0
+TXN.US,D,19940527,000000,3.33595,3.3875,3.33595,3.37981,7230240.5306802,0
+TXN.US,D,19940531,000000,3.3875,3.52026,3.37981,3.49779,8010713.7556502,0
+TXN.US,D,19940601,000000,3.49099,3.70457,3.45403,3.69008,23314536.460833,0
+TXN.US,D,19940602,000000,3.65312,3.73463,3.63075,3.65312,12908198.385424,0
+TXN.US,D,19940603,000000,3.6749,3.69747,3.55732,3.5721,18239279.589497,0
+TXN.US,D,19940606,000000,3.58659,3.61626,3.52765,3.54253,16556921.593875,0
+TXN.US,D,19940607,000000,3.52765,3.55732,3.47591,3.47591,12791126.336336,0
+TXN.US,D,19940608,000000,3.42437,3.43915,3.299,3.32097,26139418.872908,0
+TXN.US,D,19940609,000000,3.31378,3.32097,3.25474,3.26203,19826244.755978,0
+TXN.US,D,19940610,000000,3.28411,3.37981,3.27662,3.36533,16316269.772726,0
+TXN.US,D,19940613,000000,3.35064,3.41688,3.32097,3.35064,15505445.436907,0
+TXN.US,D,19940614,000000,3.37981,3.52026,3.37981,3.47591,20504823.516509,0
+TXN.US,D,19940615,000000,3.4834,3.55732,3.42437,3.46871,12999253.747196,0
+TXN.US,D,19940616,000000,3.45403,3.47591,3.43186,3.46102,5994486.438403,0
+TXN.US,D,19940617,000000,3.40977,3.45403,3.40248,3.40248,15583492.455021,0
+TXN.US,D,19940620,000000,3.36533,3.40248,3.32836,3.33595,8977636.1861447,0
+TXN.US,D,19940621,000000,3.29141,3.29141,3.21768,3.23986,17898903.559512,0
+TXN.US,D,19940622,000000,3.26904,3.34314,3.25474,3.33595,9068689.5186919,0
+TXN.US,D,19940623,000000,3.34314,3.3875,3.22517,3.23986,15238778.957666,0
+TXN.US,D,19940624,000000,3.24735,3.33595,3.24735,3.28411,19997519.42069,0
+TXN.US,D,19940627,000000,3.28411,3.41688,3.27662,3.40977,11247515.551301,0
+TXN.US,D,19940628,000000,3.40977,3.51297,3.40248,3.51297,20060384.795705,0
+TXN.US,D,19940629,000000,3.49779,3.52026,3.46871,3.52026,20281518.520999,0
+TXN.US,D,19940630,000000,3.51297,3.54993,3.42437,3.47591,11063242.689053,0
+TXN.US,D,19940701,000000,3.47591,3.49779,3.44654,3.4834,10575439.440681,0
+TXN.US,D,19940705,000000,3.49779,3.54993,3.49099,3.52765,7334301.1922735,0
+TXN.US,D,19940706,000000,3.52765,3.56432,3.4834,3.54253,9974907.6982639,0
+TXN.US,D,19940707,000000,3.52765,3.6749,3.52026,3.6749,18247950.465786,0
+TXN.US,D,19940708,000000,3.66051,3.69747,3.63075,3.66781,19312430.907963,0
+TXN.US,D,19940711,000000,3.6749,3.69747,3.59418,3.61626,12517959.236409,0
+TXN.US,D,19940712,000000,3.61626,3.66051,3.5721,3.63075,23676588.666928,0
+TXN.US,D,19940713,000000,3.63843,3.73463,3.63843,3.71926,17382921.485118,0
+TXN.US,D,19940714,000000,3.71926,3.82274,3.71926,3.77848,23030534.316687,0
+TXN.US,D,19940715,000000,3.74153,3.74153,3.49099,3.51297,55214297.673967,0
+TXN.US,D,19940718,000000,3.49779,3.579,3.46871,3.52765,24040813.157852,0
+TXN.US,D,19940719,000000,3.50597,3.53524,3.46871,3.47591,26958920.172689,0
+TXN.US,D,19940720,000000,3.46871,3.47591,3.34314,3.35064,25148648.996087,0
+TXN.US,D,19940721,000000,3.36533,3.40248,3.32097,3.40248,18828969.18541,0
+TXN.US,D,19940722,000000,3.42437,3.43915,3.34314,3.36533,8407453.525352,0
+TXN.US,D,19940725,000000,3.36533,3.40248,3.32097,3.34314,6612361.9626233,0
+TXN.US,D,19940726,000000,3.36533,3.37981,3.32097,3.32097,12069183.048236,0
+TXN.US,D,19940727,000000,3.31378,3.34314,3.27662,3.27662,17417610.063336,0
+TXN.US,D,19940728,000000,3.28411,3.32836,3.28411,3.299,12743426.370623,0
+TXN.US,D,19940729,000000,3.31378,3.46102,3.31378,3.43915,23050034.149521,0
+TXN.US,D,19940801,000000,3.43915,3.50597,3.40977,3.4834,16964501.480857,0
+TXN.US,D,19940802,000000,3.51297,3.52026,3.47591,3.49779,16262073.244775,0
+TXN.US,D,19940803,000000,3.49099,3.51297,3.46871,3.49099,6111555.4436547,0
+TXN.US,D,19940804,000000,3.49099,3.49779,3.41688,3.42437,12342347.104327,0
+TXN.US,D,19940805,000000,3.3875,3.47591,3.37981,3.46102,5578231.616683,0
+TXN.US,D,19940808,000000,3.47591,3.47591,3.44654,3.47591,5112115.705157,0
+TXN.US,D,19940809,000000,3.46871,3.54993,3.46871,3.51297,14495164.566518,0
+TXN.US,D,19940810,000000,3.51297,3.70457,3.51297,3.6749,29194117.047302,0
+TXN.US,D,19940811,000000,3.66051,3.71926,3.65312,3.6749,22590426.97558,0
+TXN.US,D,19940812,000000,3.6749,3.69008,3.61626,3.61626,16025763.964058,0
+TXN.US,D,19940815,000000,3.6749,3.6749,3.63843,3.63843,6742439.3115332,0
+TXN.US,D,19940816,000000,3.64553,3.70457,3.61626,3.69747,18603499.007359,0
+TXN.US,D,19940817,000000,3.71926,3.72714,3.69747,3.71926,10722865.644455,0
+TXN.US,D,19940818,000000,3.69747,3.74153,3.65312,3.65312,9025329.0495722,0
+TXN.US,D,19940819,000000,3.66051,3.66051,3.60147,3.61626,7447035.7739928,0
+TXN.US,D,19940822,000000,3.59418,3.63843,3.59418,3.60916,11770002.304829,0
+TXN.US,D,19940823,000000,3.63075,3.64553,3.54253,3.54253,14464809.397219,0
+TXN.US,D,19940824,000000,3.54253,3.54253,3.44654,3.44654,25313417.967052,0
+TXN.US,D,19940825,000000,3.44654,3.5721,3.43915,3.5721,20047376.452047,0
+TXN.US,D,19940826,000000,3.5721,3.65312,3.53524,3.61626,13964009.980536,0
+TXN.US,D,19940829,000000,3.63843,3.65312,3.5721,3.5721,11405780.857742,0
+TXN.US,D,19940830,000000,3.579,3.66051,3.579,3.60916,8229678.2399533,0
+TXN.US,D,19940831,000000,3.40977,3.46102,3.34314,3.40248,64998422.757786,0
+TXN.US,D,19940901,000000,3.37981,3.3875,3.35064,3.37292,28886260.354544,0
+TXN.US,D,19940902,000000,3.37292,3.3875,3.299,3.31378,27310133.276118,0
+TXN.US,D,19940906,000000,3.31378,3.33595,3.25474,3.26203,20541678.291881,0
+TXN.US,D,19940907,000000,3.27662,3.37292,3.27662,3.33595,32944731.676355,0
+TXN.US,D,19940908,000000,3.34314,3.3875,3.33595,3.36533,15956388.836846,0
+TXN.US,D,19940909,000000,3.33595,3.35064,3.28411,3.31378,14503837.472031,0
+TXN.US,D,19940912,000000,3.299,3.32097,3.23217,3.23986,12775945.70785,0
+TXN.US,D,19940913,000000,3.31378,3.32097,3.27662,3.28411,30525258.895658,0
+TXN.US,D,19940914,000000,3.29141,3.32097,3.27662,3.299,14935265.819952,0
+TXN.US,D,19940915,000000,3.299,3.45403,3.299,3.40977,25716662.415889,0
+TXN.US,D,19940916,000000,3.40248,3.43915,3.36533,3.37981,23806670.074287,0
+TXN.US,D,19940919,000000,3.41688,3.42437,3.33595,3.33595,21577974.834975,0
+TXN.US,D,19940920,000000,3.32097,3.3875,3.299,3.30629,24422378.386741,0
+TXN.US,D,19940921,000000,3.32097,3.32097,3.1956,3.25474,28480850.723164,0
+TXN.US,D,19940922,000000,3.26203,3.27662,3.22517,3.25474,16079962.521232,0
+TXN.US,D,19940923,000000,3.26203,3.26904,3.13677,3.15145,22939470.838017,0
+TXN.US,D,19940926,000000,3.01839,3.02578,2.87804,2.98134,80937467.812829,0
+TXN.US,D,19940927,000000,3.01839,3.02578,2.92999,3.00391,35648214.718095,0
+TXN.US,D,19940928,000000,3.04806,3.04806,2.93708,2.95186,26605535.799047,0
+TXN.US,D,19940929,000000,2.95955,3.03308,2.93708,3.00391,27275449.770961,0
+TXN.US,D,19940930,000000,3.01839,3.04047,2.98134,2.98134,12752101.305361,0
+TXN.US,D,19941003,000000,3.01839,3.02578,2.87804,2.90051,22254386.383739,0
+TXN.US,D,19941004,000000,2.88563,2.88563,2.78235,2.81191,32803815.224777,0
+TXN.US,D,19941005,000000,2.81191,2.90051,2.78235,2.87804,35578840.605496,0
+TXN.US,D,19941006,000000,2.87804,2.88563,2.84138,2.85607,15858822.708264,0
+TXN.US,D,19941007,000000,2.87075,2.92999,2.87075,2.87804,18165564.965691,0
+TXN.US,D,19941010,000000,2.95955,3.03308,2.93708,3.00391,18709729.924555,0
+TXN.US,D,19941011,000000,3.04806,3.07014,2.98134,2.98134,30481900.455763,0
+TXN.US,D,19941012,000000,2.98134,2.99622,2.93708,2.98134,14460471.929851,0
+TXN.US,D,19941013,000000,3.00391,3.04047,2.90051,2.95955,25883596.569396,0
+TXN.US,D,19941014,000000,2.92999,3.01839,2.85607,3.0111,38954395.699407,0
+TXN.US,D,19941017,000000,3.02578,3.06275,2.99622,3.00391,14321723.704651,0
+TXN.US,D,19941018,000000,3.0111,3.01839,2.97433,2.98903,9580337.1695527,0
+TXN.US,D,19941019,000000,2.98134,3.07014,2.95186,3.07014,23203964.017818,0
+TXN.US,D,19941020,000000,3.10739,3.10739,3.05545,3.07014,20717284.336288,0
+TXN.US,D,19941021,000000,3.06275,3.09931,3.04047,3.07014,16845261.20539,0
+TXN.US,D,19941024,000000,3.07014,3.09221,3.04806,3.04806,11811193.532958,0
+TXN.US,D,19941025,000000,3.02578,3.06275,2.95955,3.00391,14408443.628278,0
+TXN.US,D,19941026,000000,3.02578,3.12878,3.0111,3.12878,10521246.97118,0
+TXN.US,D,19941027,000000,3.15145,3.26203,3.12878,3.23986,28801707.642683,0
+TXN.US,D,19941028,000000,3.22517,3.32097,3.22517,3.29141,24708553.830327,0
+TXN.US,D,19941031,000000,3.29141,3.32097,3.26203,3.28411,11191148.767747,0
+TXN.US,D,19941101,000000,3.26904,3.33595,3.26904,3.32836,14323889.901805,0
+TXN.US,D,19941102,000000,3.32097,3.40248,3.32097,3.33595,29851013.544047,0
+TXN.US,D,19941103,000000,3.37292,3.37292,3.31378,3.35064,19730850.912224,0
+TXN.US,D,19941104,000000,3.35064,3.37981,3.30629,3.30629,17725464.72687,0
+TXN.US,D,19941107,000000,3.299,3.32097,3.26904,3.28411,11865391.075521,0
+TXN.US,D,19941108,000000,3.29141,3.36533,3.27662,3.35794,13161848.404109,0
+TXN.US,D,19941109,000000,3.40248,3.45403,3.36533,3.45403,20559023.088295,0
+TXN.US,D,19941110,000000,3.40248,3.41688,3.35064,3.37981,18911354.685504,0
+TXN.US,D,19941111,000000,3.37981,3.40977,3.36533,3.37981,13239899.480671,0
+TXN.US,D,19941114,000000,3.40248,3.49099,3.40248,3.47591,14989462.347902,0
+TXN.US,D,19941115,000000,3.49099,3.54253,3.40977,3.44654,24166552.024781,0
+TXN.US,D,19941116,000000,3.45403,3.46102,3.37981,3.40248,12125554.904851,0
+TXN.US,D,19941117,000000,3.39479,3.46102,3.36533,3.46102,12869174.369062,0
+TXN.US,D,19941118,000000,3.45403,3.47591,3.42437,3.46871,12290318.802755,0
+TXN.US,D,19941121,000000,3.4834,3.51297,3.43186,3.45403,11869733.615951,0
+TXN.US,D,19941122,000000,3.43186,3.43186,3.28411,3.29141,13183524.580219,0
+TXN.US,D,19941123,000000,3.24735,3.32836,3.22517,3.32097,18286973.467536,0
+TXN.US,D,19941125,000000,3.32097,3.35794,3.32097,3.35064,3132743.163282,0
+TXN.US,D,19941128,000000,3.36533,3.36533,3.30629,3.32836,7637819.4030498,0
+TXN.US,D,19941129,000000,3.32836,3.40248,3.30629,3.3875,9007986.2823816,0
+TXN.US,D,19941130,000000,3.42437,3.42437,3.30629,3.31378,12836651.987997,0
+TXN.US,D,19941201,000000,3.299,3.34314,3.23986,3.23986,8394446.196306,0
+TXN.US,D,19941202,000000,3.25474,3.299,3.21768,3.299,12812803.527059,0
+TXN.US,D,19941205,000000,3.30629,3.36533,3.30629,3.35794,8812868.2297922,0
+TXN.US,D,19941206,000000,3.33595,3.40977,3.32097,3.34314,13153175.498595,0
+TXN.US,D,19941207,000000,3.31378,3.34314,3.26904,3.28411,11241013.916002,0
+TXN.US,D,19941208,000000,3.28411,3.30629,3.07014,3.09931,27524764.351501,0
+TXN.US,D,19941209,000000,3.09221,3.17333,3.04806,3.15884,20318380.398657,0
+TXN.US,D,19941212,000000,3.17333,3.1956,3.09931,3.17333,12550477.559024,0
+TXN.US,D,19941213,000000,3.1956,3.21768,3.17333,3.18831,10139676.669229,0
+TXN.US,D,19941214,000000,3.18102,3.21768,3.15145,3.1956,8654605.9671871,0
+TXN.US,D,19941215,000000,3.23217,3.25474,3.2029,3.21768,9086033.3004948,0
+TXN.US,D,19941216,000000,3.23986,3.23986,3.17333,3.18831,14553695.518,0
+TXN.US,D,19941219,000000,3.18831,3.21049,3.12208,3.12878,10950503.034273,0
+TXN.US,D,19941220,000000,3.15145,3.17333,3.10739,3.15145,10731536.520745,0
+TXN.US,D,19941221,000000,3.17333,3.21768,3.17333,3.21768,10304445.640193,0
+TXN.US,D,19941222,000000,3.21768,3.22517,3.18831,3.2029,9925047.6230702,0
+TXN.US,D,19941223,000000,3.22517,3.29141,3.21049,3.25474,7152191.4833424,0
+TXN.US,D,19941227,000000,3.28411,3.35064,3.26203,3.35064,8676285.1871346,0
+TXN.US,D,19941228,000000,3.35064,3.36533,3.299,3.31378,6939726.6051133,0
+TXN.US,D,19941229,000000,3.34314,3.37292,3.31378,3.35064,7659495.5791606,0
+TXN.US,D,19941230,000000,3.35794,3.35794,3.299,3.299,8416128.4600903,0
+TXN.US,D,19950103,000000,3.30629,3.30629,3.22517,3.23986,6269818.7208719,0
+TXN.US,D,19950104,000000,3.23986,3.26203,3.17333,3.21768,10467044.355555,0
+TXN.US,D,19950105,000000,3.21768,3.26904,3.21049,3.21768,9311503.4785455,0
+TXN.US,D,19950106,000000,3.18102,3.2029,3.12878,3.13677,25731840.000539,0
+TXN.US,D,19950109,000000,3.15884,3.2029,3.14386,3.15145,15949884.15771,0
+TXN.US,D,19950110,000000,3.21768,3.31378,3.21768,3.31378,26362722.853804,0
+TXN.US,D,19950111,000000,3.37292,3.37292,3.29141,3.30629,25157324.945438,0
+TXN.US,D,19950112,000000,3.30629,3.37292,3.26904,3.35064,12867005.12807,0
+TXN.US,D,19950113,000000,3.36533,3.37292,3.30629,3.30629,9764614.0902499,0
+TXN.US,D,19950116,000000,3.30629,3.34314,3.26203,3.26203,10796574.180587,0
+TXN.US,D,19950117,000000,3.26203,3.28411,3.21768,3.22517,21794773.122124,0
+TXN.US,D,19950118,000000,3.23986,3.28411,3.21768,3.28411,13909806.350301,0
+TXN.US,D,19950119,000000,3.26203,3.30629,3.25474,3.27662,11815526.941879,0
+TXN.US,D,19950120,000000,3.28411,3.30629,3.23217,3.23986,30132856.593325,0
+TXN.US,D,19950123,000000,3.17333,3.1956,3.17333,3.18102,32801645.983786,0
+TXN.US,D,19950124,000000,3.17333,3.1956,3.14386,3.18831,17512998.834028,0
+TXN.US,D,19950125,000000,3.10739,3.17333,3.09931,3.10739,26739954.673774,0
+TXN.US,D,19950126,000000,3.12878,3.12878,3.05545,3.06275,21623504.545085,0
+TXN.US,D,19950127,000000,3.10739,3.1956,3.03308,3.15145,33631986.386236,0
+TXN.US,D,19950130,000000,3.17333,3.17333,3.06275,3.07014,20650075.40623,0
+TXN.US,D,19950131,000000,3.07014,3.10739,3.02578,3.04047,21257114.87162,0
+TXN.US,D,19950201,000000,3.04806,3.09931,3.04047,3.07014,24060322.122197,0
+TXN.US,D,19950202,000000,3.09221,3.15884,3.04806,3.14386,16079962.521232,0
+TXN.US,D,19950203,000000,3.17333,3.23217,3.15884,3.1956,19388305.641249,0
+TXN.US,D,19950206,000000,3.21768,3.25474,3.1956,3.23986,12294655.255512,0
+TXN.US,D,19950207,000000,3.23217,3.23986,3.1956,3.22517,13044777.369633,0
+TXN.US,D,19950208,000000,3.26203,3.31378,3.25474,3.30629,23164942.030681,0
+TXN.US,D,19950209,000000,3.31378,3.46871,3.31378,3.45403,51918956.809936,0
+TXN.US,D,19950210,000000,3.44654,3.47591,3.41688,3.43186,21662526.532223,0
+TXN.US,D,19950213,000000,3.39479,3.45403,3.3875,3.39479,13614962.05965,0
+TXN.US,D,19950214,000000,3.41688,3.50597,3.41688,3.50597,23711276.230535,0
+TXN.US,D,19950215,000000,3.49779,3.51297,3.44654,3.45403,14863719.422524,0
+TXN.US,D,19950216,000000,3.45403,3.54253,3.43915,3.53524,18378025.785471,0
+TXN.US,D,19950217,000000,3.49779,3.49779,3.43915,3.44654,17194309.126276,0
+TXN.US,D,19950221,000000,3.44654,3.49779,3.44654,3.47591,9673559.7430906,0
+TXN.US,D,19950222,000000,3.4834,3.52026,3.46871,3.47591,22089627.558897,0
+TXN.US,D,19950223,000000,3.49099,3.55732,3.46871,3.47591,27173555.306522,0
+TXN.US,D,19950224,000000,3.46871,3.47591,3.39479,3.39479,23067379.960548,0
+TXN.US,D,19950227,000000,3.3875,3.43915,3.37292,3.39479,19624623.038865,0
+TXN.US,D,19950228,000000,3.3875,3.47591,3.36533,3.46871,18143887.774969,0
+TXN.US,D,19950301,000000,3.49779,3.579,3.49779,3.56432,28901437.939193,0
+TXN.US,D,19950302,000000,3.579,3.68279,3.56432,3.6749,38592342.478698,0
+TXN.US,D,19950303,000000,3.6749,3.83023,3.65312,3.80806,43929922.274233,0
+TXN.US,D,19950306,000000,3.7639,3.93353,3.74153,3.89646,49289189.406612,0
+TXN.US,D,19950307,000000,3.88188,3.91164,3.75641,3.81585,34869905.661055,0
+TXN.US,D,19950308,000000,3.82274,3.84491,3.72714,3.74922,20112418.170339,0
+TXN.US,D,19950309,000000,3.80115,3.8671,3.7639,3.8671,30748560.84733,0
+TXN.US,D,19950310,000000,3.8525,3.91164,3.82274,3.82274,20214313.649391,0
+TXN.US,D,19950313,000000,3.81585,3.9556,3.81585,3.93353,17849037.396645,0
+TXN.US,D,19950314,000000,3.94102,4.0443,3.92613,4.01464,34470995.63575,0
+TXN.US,D,19950315,000000,3.97797,4.00754,3.93353,3.99976,20363905.035707,0
+TXN.US,D,19950316,000000,3.9556,3.98517,3.88937,3.9556,16923309.238115,0
+TXN.US,D,19950317,000000,3.94851,3.96319,3.84491,3.8525,18384530.464607,0
+TXN.US,D,19950320,000000,3.85979,3.93353,3.84491,3.91164,23158442.424606,0
+TXN.US,D,19950321,000000,3.92613,3.9556,3.84491,3.85979,25185509.859133,0
+TXN.US,D,19950322,000000,3.8671,3.91164,3.8671,3.88937,14623072.674437,0
+TXN.US,D,19950323,000000,3.88937,4.03671,3.88937,4.03671,22971994.233694,0
+TXN.US,D,19950324,000000,4.08885,4.14749,4.08126,4.13291,29434759.73694,0
+TXN.US,D,19950327,000000,4.15489,4.25828,4.15489,4.2434,23735128.749922,0
+TXN.US,D,19950328,000000,4.25828,4.31752,4.23639,4.30253,21465243.297092,0
+TXN.US,D,19950329,000000,4.30253,4.30253,4.08126,4.14749,35275322.394719,0
+TXN.US,D,19950330,000000,4.15489,4.15489,3.88937,3.98517,47808453.128103,0
+TXN.US,D,19950331,000000,3.93353,4.02223,3.90395,3.91164,29638553.738879,0
+TXN.US,D,19950403,000000,3.91164,4.02952,3.8671,4.02952,16886452.433518,0
+TXN.US,D,19950404,000000,4.08126,4.09556,3.92613,3.93353,27513925.248833,0
+TXN.US,D,19950405,000000,3.92613,4.0443,3.83023,4.02223,47270795.892211,0
+TXN.US,D,19950406,000000,4.0443,4.05928,3.9556,3.99285,20810509.953663,0
+TXN.US,D,19950407,000000,3.98517,4.02223,3.9556,3.99976,16621959.253718,0
+TXN.US,D,19950410,000000,3.99976,4.08885,3.99976,4.05928,12179749.403577,0
+TXN.US,D,19950411,000000,4.06618,4.13291,3.99976,4.0514,16871277.892707,0
+TXN.US,D,19950412,000000,4.0443,4.11822,3.99285,4.08885,15423065.009874,0
+TXN.US,D,19950413,000000,4.11063,4.18475,4.10334,4.18475,10842098.817637,0
+TXN.US,D,19950417,000000,4.18475,4.19185,4.02952,4.06618,22863593.060894,0
+TXN.US,D,19950418,000000,4.13291,4.13291,4.02223,4.13291,38945722.793893,0
+TXN.US,D,19950419,000000,4.12542,4.12542,3.97797,4.06618,29239642.698963,0
+TXN.US,D,19950420,000000,4.07377,4.11822,4.02952,4.0514,22941637.035171,0
+TXN.US,D,19950421,000000,4.0514,4.14749,4.02223,4.1402,20741133.811839,0
+TXN.US,D,19950424,000000,4.1402,4.49442,4.1402,4.45786,51121137.773938,0
+TXN.US,D,19950425,000000,4.45008,4.48723,4.42819,4.45786,43455130.413357,0
+TXN.US,D,19950426,000000,4.50162,4.67903,4.48723,4.64936,44331000.525916,0
+TXN.US,D,19950427,000000,4.63458,4.71609,4.60491,4.67903,38503452.299468,0
+TXN.US,D,19950428,000000,4.67903,4.71609,4.62729,4.67903,19915127.832922,0
+TXN.US,D,19950501,000000,4.67154,4.76025,4.6128,4.62729,19544401.7067,0
+TXN.US,D,19950502,000000,4.63458,4.65705,4.59782,4.63458,22722674.580092,0
+TXN.US,D,19950503,000000,4.63458,4.89291,4.63458,4.86323,27242926.375285,0
+TXN.US,D,19950504,000000,4.91528,5.06992,4.89291,4.89291,42895794.972129,0
+TXN.US,D,19950505,000000,4.9005,4.9889,4.82658,4.87112,25376292.473578,0
+TXN.US,D,19950508,000000,4.87112,5.02576,4.84865,4.95943,21025142.043658,0
+TXN.US,D,19950509,000000,4.97412,5.02576,4.81909,4.98171,33976698.868977,0
+TXN.US,D,19950510,000000,5.01108,5.01108,4.91528,4.93735,26494971.47293,0
+TXN.US,D,19950511,000000,4.92247,5.06992,4.88571,5.06992,27236422.710761,0
+TXN.US,D,19950512,000000,5.06312,5.29867,5.04823,5.22525,32224960.673083,0
+TXN.US,D,19950515,000000,5.25501,5.2766,5.18089,5.23234,16687003.001234,0
+TXN.US,D,19950516,000000,5.20307,5.23234,5.12886,5.14394,24552455.735652,0
+TXN.US,D,19950517,000000,5.22525,5.2696,5.21027,5.24722,24686873.595768,0
+TXN.US,D,19950518,000000,5.24003,5.46849,5.22525,5.2766,39489885.723532,0
+TXN.US,D,19950519,000000,5.2696,5.34323,5.18828,5.18828,35784794.716916,0
+TXN.US,D,19950522,000000,5.22525,5.32124,5.22525,5.28419,25235371.963551,0
+TXN.US,D,19950523,000000,5.3653,5.52033,5.3653,5.49077,33655834.847174,0
+TXN.US,D,19950524,000000,5.56479,5.57198,5.38767,5.44632,44235611.755224,0
+TXN.US,D,19950525,000000,5.4541,5.51324,5.40966,5.51324,26739954.673774,0
+TXN.US,D,19950526,000000,5.49826,5.49826,5.32853,5.34323,25835899.64752,0
+TXN.US,D,19950530,000000,5.35062,5.35811,5.09968,5.09968,32289999.347538,0
+TXN.US,D,19950531,000000,5.09968,5.14394,4.93735,5.10727,34707304.916468,0
+TXN.US,D,19950601,000000,5.13664,5.34323,5.13664,5.34323,26547002.818338,0
+TXN.US,D,19950602,000000,5.32124,5.52033,5.29867,5.46849,22776874.151879,0
+TXN.US,D,19950605,000000,5.51324,5.52033,5.35811,5.38767,16062620.768654,0
+TXN.US,D,19950606,000000,5.38028,5.42454,5.16631,5.16631,24621829.848251,0
+TXN.US,D,19950607,000000,5.15872,5.25501,5.09239,5.24722,33436870.36287,0
+TXN.US,D,19950608,000000,5.2696,5.33593,5.2696,5.29867,15858822.708264,0
+TXN.US,D,19950609,000000,5.29158,5.31355,5.20307,5.24003,19938981.366922,0
+TXN.US,D,19950612,000000,5.2696,5.31355,5.19578,5.21027,16214377.337511,0
+TXN.US,D,19950613,000000,5.29158,5.29158,5.15133,5.2766,27290621.267937,0
+TXN.US,D,19950614,000000,5.2766,5.47628,5.2766,5.4541,22653302.496717,0
+TXN.US,D,19950615,000000,5.47628,5.7419,5.46849,5.70493,38195595.606711,0
+TXN.US,D,19950616,000000,5.71233,5.85958,5.67547,5.85249,33857454.535062,0
+TXN.US,D,19950619,000000,5.87456,6.29532,5.87456,6.13288,49313037.86755,0
+TXN.US,D,19950620,000000,6.16246,6.32488,6.16246,6.29532,29228803.596295,0
+TXN.US,D,19950621,000000,6.29532,6.36155,6.08853,6.09563,30904659.956619,0
+TXN.US,D,19950622,000000,6.14037,6.31699,6.14037,6.2139,33506244.475471,0
+TXN.US,D,19950623,000000,6.19152,6.28783,6.16985,6.22158,21421878.769524,0
+TXN.US,D,19950626,000000,6.19961,6.28783,6.04418,6.13288,25792538.163788,0
+TXN.US,D,19950627,000000,6.09563,6.1184,6.0224,6.05177,21103180.944874,0
+TXN.US,D,19950628,000000,5.91891,6.00003,5.8449,5.87456,39574438.435393,0
+TXN.US,D,19950629,000000,5.88934,6.1184,5.85249,6.05896,31841230.261651,0
+TXN.US,D,19950630,000000,6.1184,6.14037,5.89673,5.92631,15659372.261368,0
+TXN.US,D,19950703,000000,5.88934,6.0224,5.88934,5.94089,6304506.2844779,0
+TXN.US,D,19950705,000000,6.0224,6.08853,5.88934,5.96297,16134159.049183,0
+TXN.US,D,19950706,000000,5.96297,6.07365,5.88934,6.06655,28159986.701361,0
+TXN.US,D,19950707,000000,6.07365,6.29532,6.07365,6.28072,24090669.174596,0
+TXN.US,D,19950710,000000,6.33976,6.47213,6.24347,6.40629,22419156.369316,0
+TXN.US,D,19950711,000000,6.39111,6.44296,6.33207,6.3985,23240828.939313,0
+TXN.US,D,19950712,000000,6.4943,6.78958,6.47213,6.78958,34085095.983328,0
+TXN.US,D,19950713,000000,6.78229,6.89997,6.73074,6.80428,26811499.041976,0
+TXN.US,D,19950714,000000,6.64924,6.91515,6.64924,6.82655,25788202.725643,0
+TXN.US,D,19950717,000000,6.88588,6.99617,6.80428,6.93733,23325376.578113,0
+TXN.US,D,19950718,000000,6.95211,7.04062,6.79727,6.91515,40907756.627027,0
+TXN.US,D,19950719,000000,6.56073,6.74544,6.25086,6.56073,59337811.728682,0
+TXN.US,D,19950720,000000,6.60538,6.62007,6.40629,6.42068,41963562.134465,0
+TXN.US,D,19950721,000000,6.44296,6.46533,6.27303,6.36155,36181539.559678,0
+TXN.US,D,19950724,000000,6.38402,6.78229,6.38402,6.7752,27542111.177141,0
+TXN.US,D,19950725,000000,6.88588,6.93004,6.78229,6.8708,29733945.553408,0
+TXN.US,D,19950726,000000,6.93733,6.98878,6.8708,6.91515,20539509.05089,0
+TXN.US,D,19950727,000000,6.97419,7.0628,6.95211,7.02584,19245222.992518,0
+TXN.US,D,19950728,000000,7.04792,7.07019,6.94472,7.02584,16158005.480897,0
+TXN.US,D,19950731,000000,7.01864,7.01864,6.82655,6.91515,15414389.060523,0
+TXN.US,D,19950801,000000,6.89308,6.89308,6.64924,6.69399,16151506.889434,0
+TXN.US,D,19950802,000000,6.73815,6.78958,6.36155,6.36155,24108013.971012,0
+TXN.US,D,19950803,000000,6.2067,6.48711,6.2067,6.40629,30566452.153011,0
+TXN.US,D,19950804,000000,6.42068,6.48711,6.38402,6.40629,10980855.159733,0
+TXN.US,D,19950807,000000,6.46533,6.53117,6.43507,6.48711,14176467.75648,0
+TXN.US,D,19950808,000000,6.48711,6.53117,6.42068,6.52417,12223111.901922,0
+TXN.US,D,19950809,000000,6.53117,6.66413,6.52417,6.64924,16936314.537937,0
+TXN.US,D,19950810,000000,6.66413,6.69399,6.45015,6.53117,23485803.008647,0
+TXN.US,D,19950811,000000,6.57571,6.62716,6.53117,6.62007,21677704.116873,0
+TXN.US,D,19950814,000000,6.63475,6.81215,6.62716,6.81215,16713010.55704,0
+TXN.US,D,19950815,000000,6.82655,7.04062,6.79727,7.04062,18946042.24911,0
+TXN.US,D,19950816,000000,7.20295,7.22542,7.13652,7.17357,38338682.313892,0
+TXN.US,D,19950817,000000,7.1513,7.26938,7.02584,7.04062,26460282.894712,0
+TXN.US,D,19950818,000000,7.11435,7.11435,6.99617,7.02584,19817569.82124,0
+TXN.US,D,19950821,000000,7.02584,7.04062,6.42817,6.53117,37176644.874645,0
+TXN.US,D,19950822,000000,6.64224,6.79727,6.56073,6.7752,37188567.583195,0
+TXN.US,D,19950823,000000,6.80428,6.95951,6.70847,6.8636,25118297.885239,0
+TXN.US,D,19950824,000000,6.8708,6.88588,6.6863,6.73074,18337921.207063,0
+TXN.US,D,19950825,000000,6.71586,6.73074,6.5832,6.59789,13788399.87768,0
+TXN.US,D,19950828,000000,6.59789,6.60538,6.22869,6.27303,17205144.170495,0
+TXN.US,D,19950829,000000,6.22158,6.53117,5.88934,6.37633,34295386.547505,0
+TXN.US,D,19950830,000000,6.47213,6.62007,6.37633,6.55374,16652309.349955,0
+TXN.US,D,19950831,000000,6.53915,6.70847,6.47213,6.60538,14651255.558907,0
+TXN.US,D,19950901,000000,6.59789,6.69399,6.40629,6.42068,12899524.465298,0
+TXN.US,D,19950905,000000,6.46533,6.81906,6.44296,6.79727,17389426.164253,0
+TXN.US,D,19950906,000000,6.88588,7.11435,6.8636,6.95951,36655245.785448,0
+TXN.US,D,19950907,000000,7.07019,7.15869,6.78229,6.84882,37160384.698725,0
+TXN.US,D,19950908,000000,6.88588,7.04062,6.67162,6.97419,22209943.323349,0
+TXN.US,D,19950911,000000,7.04062,7.24721,7.02584,7.08467,20172039.829991,0
+TXN.US,D,19950912,000000,7.08467,7.1513,6.80428,6.82655,19598606.351548,0
+TXN.US,D,19950913,000000,6.81906,7.02584,6.75283,6.95951,29165936.192055,0
+TXN.US,D,19950914,000000,6.99617,7.12923,6.79727,6.84882,28462424.350091,0
+TXN.US,D,19950915,000000,6.78229,6.81906,6.62007,6.69399,31431476.060618,0
+TXN.US,D,19950918,000000,6.69399,6.88588,6.50938,6.88588,30683523.187488,0
+TXN.US,D,19950919,000000,6.8708,7.31354,6.8708,7.28396,41302324.111901,0
+TXN.US,D,19950920,000000,7.35049,7.39485,7.18097,7.19586,21791523.319086,0
+TXN.US,D,19950921,000000,7.19586,7.32822,7.04792,7.10734,18663118.637786,0
+TXN.US,D,19950922,000000,7.10734,7.28396,6.98178,7.0628,15271303.367955,0
+TXN.US,D,19950925,000000,7.07019,7.12923,6.8636,6.95951,10426935.718697,0
+TXN.US,D,19950926,000000,6.97419,7.12923,6.84882,7.00376,20070145.365551,0
+TXN.US,D,19950927,000000,6.88588,6.97419,6.5832,6.97419,37377182.985874,0
+TXN.US,D,19950928,000000,7.04062,7.33591,6.99617,7.26209,34859066.558387,0
+TXN.US,D,19950929,000000,7.35778,7.41692,7.04792,7.07019,30587046.752463,0
+TXN.US,D,19951002,000000,7.07758,7.21084,6.88588,6.98878,19030595.975583,0
+TXN.US,D,19951003,000000,7.0555,7.0628,6.8636,6.95211,20030026.58257,0
+TXN.US,D,19951004,000000,6.70847,6.73074,6.45744,6.52417,32928474.544271,0
+TXN.US,D,19951005,000000,6.46533,6.6863,6.39111,6.64224,35786964.972519,0
+TXN.US,D,19951006,000000,6.74544,6.81215,6.62007,6.64224,18588322.437322,0
+TXN.US,D,19951009,000000,6.39111,6.43507,6.2139,6.24347,30326883.937746,0
+TXN.US,D,19951010,000000,6.03708,6.45744,5.87456,6.36904,44315825.985104,0
+TXN.US,D,19951011,000000,6.47972,6.53117,6.16985,6.50189,25439160.89243,0
+TXN.US,D,19951012,000000,6.52417,6.73074,6.37633,6.57571,29112813.123865,0
+TXN.US,D,19951013,000000,6.65673,6.70847,6.35425,6.42068,23431605.466084,0
+TXN.US,D,19951016,000000,6.3985,6.53117,6.19152,6.25855,24832124.470877,0
+TXN.US,D,19951017,000000,6.22158,6.53117,6.05896,6.53117,34283463.838954,0
+TXN.US,D,19951018,000000,6.64224,6.83394,6.53117,6.64224,32876442.18425,0
+TXN.US,D,19951019,000000,6.56862,6.66413,6.36904,6.50189,20960102.354591,0
+TXN.US,D,19951020,000000,6.50189,6.50938,6.17704,6.19152,26719357.030485,0
+TXN.US,D,19951023,000000,6.08114,6.39111,6.05896,6.32488,34577224.523721,0
+TXN.US,D,19951024,000000,6.37633,6.37633,6.12529,6.22158,19911879.044497,0
+TXN.US,D,19951025,000000,6.22158,6.22158,5.94828,5.97795,30103581.986073,0
+TXN.US,D,19951026,000000,5.97046,6.05896,5.63112,5.92631,38182594.365338,0
+TXN.US,D,19951027,000000,6.00003,6.06655,5.87456,5.97795,28719325.186425,0
+TXN.US,D,19951030,000000,6.08853,6.25855,6.08114,6.22158,27195229.453408,0
+TXN.US,D,19951031,000000,6.25855,6.28072,6.03708,6.08114,22322680.948904,0
+TXN.US,D,19951101,000000,6.05896,6.08114,5.80084,5.87456,34862320.419873,0
+TXN.US,D,19951102,000000,5.78596,5.9338,5.78596,5.80823,31104115.476577,0
+TXN.US,D,19951103,000000,5.89673,5.94828,5.75678,5.80823,26528574.41604,0
+TXN.US,D,19951106,000000,5.78596,5.80084,5.49826,5.54212,36384242.85345,0
+TXN.US,D,19951107,000000,5.46849,5.63112,5.2766,5.40245,68590782.226521,0
+TXN.US,D,19951108,000000,5.4541,5.52033,5.20307,5.25501,35809726.783737,0
+TXN.US,D,19951109,000000,5.49826,5.66788,5.49826,5.62382,34659609.009204,0
+TXN.US,D,19951110,000000,5.63112,5.75678,5.58696,5.66788,22878768.616319,0
+TXN.US,D,19951113,000000,5.69005,5.76339,5.52033,5.52033,23518327.418936,0
+TXN.US,D,19951114,000000,5.32124,5.43153,5.23234,5.34323,40790679.504877,0
+TXN.US,D,19951115,000000,5.40245,5.52033,5.29158,5.52033,31401124.949768,0
+TXN.US,D,19951116,000000,5.49826,5.66788,5.4541,5.51324,33402180.77004,0
+TXN.US,D,19951117,000000,5.49826,5.51324,5.29158,5.29867,28838563.432667,0
+TXN.US,D,19951120,000000,5.31355,5.40245,4.95943,5.01108,36262839.424666,0
+TXN.US,D,19951121,000000,5.01108,5.14394,4.87112,4.87821,60107445.850984,0
+TXN.US,D,19951122,000000,4.93735,5.02576,4.63458,4.65705,53596980.382025,0
+TXN.US,D,19951124,000000,4.70111,4.91528,4.67903,4.89291,17683188.878245,0
+TXN.US,D,19951127,000000,5.03355,5.05523,4.89291,4.9005,32357209.292207,0
+TXN.US,D,19951128,000000,4.9005,5.23234,4.87821,5.18089,30763740.461204,0
+TXN.US,D,19951129,000000,5.29867,5.40966,5.2696,5.2766,38960898.349317,0
+TXN.US,D,19951130,000000,5.29867,5.31355,5.05523,5.13664,37732734.571283,0
+TXN.US,D,19951201,000000,5.03355,5.0776,4.82658,4.9005,29163764.92184,0
+TXN.US,D,19951204,000000,4.87821,5.02576,4.81208,4.91528,27326392.437425,0
+TXN.US,D,19951205,000000,4.9005,4.91528,4.67903,4.73816,41281730.527061,0
+TXN.US,D,19951206,000000,4.83397,4.83397,4.64936,4.78991,38248717.660289,0
+TXN.US,D,19951207,000000,4.81208,4.9005,4.67903,4.76025,31111701.73237,0
+TXN.US,D,19951208,000000,4.83397,5.00368,4.74517,5.00368,26126413.573087,0
+TXN.US,D,19951211,000000,5.09239,5.09239,4.96692,4.9889,18921113.226125,0
+TXN.US,D,19951212,000000,5.01108,5.01108,4.78212,4.83397,22509124.066756,0
+TXN.US,D,19951213,000000,4.82658,4.95943,4.80429,4.87821,20008353.450296,0
+TXN.US,D,19951214,000000,4.87821,4.9005,4.6128,4.67903,40326733.848953,0
+TXN.US,D,19951215,000000,4.36915,4.42819,4.25828,4.34688,99345846.738373,0
+TXN.US,D,19951218,000000,4.21412,4.25089,4.08126,4.12542,57584992.97074,0
+TXN.US,D,19951219,000000,4.19185,4.43529,4.16987,4.41331,51736847.101005,0
+TXN.US,D,19951220,000000,4.47235,4.47964,4.25828,4.28045,29562674.947145,0
+TXN.US,D,19951221,000000,4.34688,4.43529,4.31752,4.36915,25318838.025692,0
+TXN.US,D,19951222,000000,4.43529,4.56835,4.40592,4.56835,19222459.152074,0
+TXN.US,D,19951226,000000,4.56835,4.76025,4.5239,4.74517,15778609.492998,0
+TXN.US,D,19951227,000000,4.76025,4.77513,4.6197,4.67154,13777555.70195,0
+TXN.US,D,19951228,000000,4.58313,4.6197,4.55336,4.56086,14495164.566518,0
+TXN.US,D,19951229,000000,4.59782,4.66434,4.49442,4.58313,16688079.504831,0
+TXN.US,D,19960102,000000,4.56086,4.6197,4.18475,4.31752,41716411.721855,0
+TXN.US,D,19960103,000000,4.32451,4.38365,4.25828,4.36156,28739921.815102,0
+TXN.US,D,19960104,000000,4.38365,4.40592,4.20633,4.38365,37467152.712538,0
+TXN.US,D,19960105,000000,4.32451,4.45008,4.32451,4.36915,25175753.347736,0
+TXN.US,D,19960108,000000,4.38365,4.39833,4.25828,4.32451,6484449.796255,0
+TXN.US,D,19960109,000000,4.27276,4.28045,3.96319,4.00754,43007448.991802,0
+TXN.US,D,19960110,000000,3.97048,4.1402,3.96319,4.03671,39490968.314803,0
+TXN.US,D,19960111,000000,4.12542,4.27276,4.03671,4.25089,30581628.723048,0
+TXN.US,D,19960112,000000,4.25089,4.25089,4.03671,4.07377,26644562.859246,0
+TXN.US,D,19960115,000000,4.08126,4.10334,3.80806,3.80806,37328402.458114,0
+TXN.US,D,19960116,000000,3.89646,4.0514,3.83782,3.94102,29736110.73595,0
+TXN.US,D,19960117,000000,3.91873,4.27276,3.89646,4.07377,47960212.740798,0
+TXN.US,D,19960118,000000,4.12542,4.36156,4.03671,4.36156,21267956.003512,0
+TXN.US,D,19960119,000000,4.18475,4.25828,4.11822,4.20633,24858144.202031,0
+TXN.US,D,19960122,000000,4.22861,4.36156,4.18475,4.32451,19542235.509546,0
+TXN.US,D,19960123,000000,4.32451,4.32451,4.00754,4.1402,56486905.527004,0
+TXN.US,D,19960124,000000,4.16238,4.34688,4.1402,4.34688,57698811.158343,0
+TXN.US,D,19960125,000000,4.36915,4.39833,4.18475,4.20633,41467090.039028,0
+TXN.US,D,19960126,000000,4.20633,4.27276,4.14749,4.27276,24669527.78474,0
+TXN.US,D,19960129,000000,4.32451,4.32451,4.16238,4.16238,19385057.867436,0
+TXN.US,D,19960130,000000,4.18475,4.23639,4.1402,4.16238,20021361.793955,0
+TXN.US,D,19960131,000000,4.10334,4.14749,4.00754,4.12542,31530121.736632,0
+TXN.US,D,19960201,000000,4.09556,4.25089,4.0514,4.18475,33643912.138623,0
+TXN.US,D,19960202,000000,4.22861,4.30253,4.16987,4.27276,22760611.946735,0
+TXN.US,D,19960205,000000,4.36156,4.75304,4.33959,4.73028,65703020.234857,0
+TXN.US,D,19960206,000000,4.80429,4.91528,4.76025,4.86323,62873799.340801,0
+TXN.US,D,19960207,000000,4.87112,4.95943,4.68642,4.75304,45282748.415599,0
+TXN.US,D,19960208,000000,4.7085,4.77513,4.60491,4.66434,30724717.459453,0
+TXN.US,D,19960209,000000,4.62729,4.62729,4.4207,4.49442,42982513.881144,0
+TXN.US,D,19960212,000000,4.55336,4.62729,4.50931,4.62729,29557253.873893,0
+TXN.US,D,19960213,000000,4.42819,4.56086,4.42819,4.53139,43394430.220883,0
+TXN.US,D,19960214,000000,4.51641,4.57534,4.46486,4.48723,22295579.641092,0
+TXN.US,D,19960215,000000,4.46486,4.53139,4.42819,4.45008,20677180.772491,0
+TXN.US,D,19960216,000000,4.45008,4.56086,4.45008,4.47235,22741099.938554,0
+TXN.US,D,19960220,000000,4.46486,4.53139,4.38365,4.46486,30771327.73161,0
+TXN.US,D,19960221,000000,4.50931,4.56086,4.48723,4.55336,17079401.245118,0
+TXN.US,D,19960222,000000,4.64936,4.84865,4.60491,4.7971,57958970.929224,0
+TXN.US,D,19960223,000000,4.84865,4.84865,4.71609,4.7971,25469514.032504,0
+TXN.US,D,19960226,000000,4.71609,4.80429,4.71609,4.75304,13239899.480671,0
+TXN.US,D,19960227,000000,4.7085,4.71609,4.56086,4.57534,17406770.960669,0
+TXN.US,D,19960228,000000,4.57534,4.69372,4.55336,4.59782,19942232.184571,0
+TXN.US,D,19960229,000000,4.50931,4.53139,4.36915,4.44288,28923115.129916,0
+TXN.US,D,19960301,000000,4.38365,4.42819,4.30253,4.32451,29343705.38978,0
+TXN.US,D,19960304,000000,4.32451,4.38365,4.30253,4.32451,16154757.707084,0
+TXN.US,D,19960305,000000,4.33959,4.62729,4.33959,4.48723,37604826.463364,0
+TXN.US,D,19960306,000000,4.4207,4.42819,4.23639,4.23639,46636652.075173,0
+TXN.US,D,19960307,000000,4.20633,4.45008,4.20633,4.45008,31116032.097454,0
+TXN.US,D,19960308,000000,4.28045,4.49442,4.22861,4.38365,32853682.402256,0
+TXN.US,D,19960311,000000,4.45008,4.49442,4.38365,4.45008,22062526.251085,0
+TXN.US,D,19960312,000000,4.42819,4.44288,4.30253,4.38365,20191548.794335,0
+TXN.US,D,19960313,000000,4.42819,4.46486,4.33959,4.42819,14887567.883463,0
+TXN.US,D,19960314,000000,4.46486,4.50931,4.39833,4.4207,13295178.599893,0
+TXN.US,D,19960315,000000,4.47235,4.7085,4.47235,4.67154,46404682.291049,0
+TXN.US,D,19960318,000000,4.81909,4.88571,4.73816,4.81909,34847136.74755,0
+TXN.US,D,19960319,000000,4.84136,4.84136,4.68642,4.7971,16367218.526865,0
+TXN.US,D,19960320,000000,4.7085,4.73028,4.56086,4.60491,18646856.432642,0
+TXN.US,D,19960321,000000,4.58313,4.60491,4.49442,4.56086,15594329.528464,0
+TXN.US,D,19960322,000000,4.55336,4.57534,4.47235,4.55336,10691427.883886,0
+TXN.US,D,19960325,000000,4.57534,4.59782,4.46486,4.47235,10019351.773267,0
+TXN.US,D,19960326,000000,4.49442,4.60491,4.48723,4.56086,17378585.032361,0
+TXN.US,D,19960327,000000,4.60491,4.7085,4.58313,4.60491,17395930.843389,0
+TXN.US,D,19960328,000000,4.58313,4.64936,4.56086,4.6197,10256747.703705,0
+TXN.US,D,19960329,000000,4.64217,4.64217,4.51641,4.53139,12397631.29661,0
+TXN.US,D,19960401,000000,4.5239,4.57534,4.50162,4.50931,10743466.331581,0
+TXN.US,D,19960402,000000,4.50931,4.5239,4.46486,4.47964,9086033.3004948,0
+TXN.US,D,19960403,000000,4.45786,4.63458,4.45786,4.6197,15777523.857891,0
+TXN.US,D,19960404,000000,4.63458,4.64217,4.53139,4.54627,8381441.9110966,0
+TXN.US,D,19960408,000000,4.43529,4.73028,4.43529,4.70111,33258010.456977,0
+TXN.US,D,19960409,000000,4.7085,4.77513,4.6128,4.74517,30552359.188858,0
+TXN.US,D,19960410,000000,4.7085,4.84136,4.70111,4.76783,31030401.867384,0
+TXN.US,D,19960411,000000,4.77513,4.78991,4.63458,4.67903,15967227.939513,0
+TXN.US,D,19960412,000000,4.57534,4.74517,4.48723,4.59023,29341538.178014,0
+TXN.US,D,19960415,000000,4.59023,4.70111,4.55336,4.66434,12975399.198584,0
+TXN.US,D,19960416,000000,4.75304,4.81909,4.7085,4.7971,21851142.949514,0
+TXN.US,D,19960417,000000,4.81208,4.89291,4.74517,4.81909,19059863.480549,0
+TXN.US,D,19960418,000000,4.89291,5.02576,4.87112,4.98171,29443433.657066,0
+TXN.US,D,19960419,000000,4.9889,5.00368,4.91528,4.92247,17774241.19618,0
+TXN.US,D,19960422,000000,4.95943,4.98171,4.87821,4.94484,14961278.448819,0
+TXN.US,D,19960423,000000,4.96692,5.12186,4.94484,5.12186,23915065.159413,0
+TXN.US,D,19960424,000000,5.18089,5.2696,5.09239,5.25501,45451856.883156,0
+TXN.US,D,19960425,000000,5.25501,5.29158,5.18089,5.25501,37705634.278083,0
+TXN.US,D,19960426,000000,5.25501,5.32853,5.09968,5.14394,24835377.317751,0
+TXN.US,D,19960429,000000,5.12186,5.12186,5.00368,5.02576,10952671.260651,0
+TXN.US,D,19960430,000000,5.01108,5.0776,5.00368,5.04823,9140234.9015067,0
+TXN.US,D,19960501,000000,5.02576,5.13664,5.02576,5.05523,14310881.558146,0
+TXN.US,D,19960502,000000,5.14394,5.22525,5.04823,5.0776,21571468.126615,0
+TXN.US,D,19960503,000000,5.14394,5.16631,5.04823,5.0776,13957503.272176,0
+TXN.US,D,19960506,000000,5.0776,5.09239,4.92247,4.95943,16831167.226623,0
+TXN.US,D,19960507,000000,4.94484,4.95943,4.87821,4.9005,12202516.287857,0
+TXN.US,D,19960508,000000,4.83397,4.9005,4.76783,4.9005,19278825.935627,0
+TXN.US,D,19960509,000000,4.87112,4.87112,4.77513,4.7971,10205796.920342,0
+TXN.US,D,19960510,000000,4.84136,4.84136,4.68642,4.72308,24887409.677772,0
+TXN.US,D,19960513,000000,4.72308,4.91528,4.7085,4.87112,17946597.437551,0
+TXN.US,D,19960514,000000,4.9005,4.95943,4.85614,4.87112,16809485.977452,0
+TXN.US,D,19960515,000000,4.91528,4.91528,4.7971,4.85614,18182910.776719,0
+TXN.US,D,19960516,000000,4.77513,4.87821,4.77513,4.7971,14696783.239793,0
+TXN.US,D,19960517,000000,4.83397,4.87821,4.81208,4.83397,12165656.439424,0
+TXN.US,D,19960520,000000,4.87112,4.87821,4.76783,4.78991,11919597.749594,0
+TXN.US,D,19960521,000000,4.7971,4.7971,4.7085,4.75304,16277248.800201,0
+TXN.US,D,19960522,000000,4.7085,4.76783,4.64217,4.70111,18428978.598059,0
+TXN.US,D,19960523,000000,4.66434,4.7085,4.6197,4.6197,24272783.956589,0
+TXN.US,D,19960524,000000,4.6128,4.6128,4.5239,4.57534,15067510.380627,0
+TXN.US,D,19960528,000000,4.68642,4.87821,4.68642,4.87821,32423331.572546,0
+TXN.US,D,19960529,000000,4.85614,4.98171,4.74517,4.78991,43463810.421156,0
+TXN.US,D,19960530,000000,4.84136,5.04823,4.81208,5.01108,28221769.485105,0
+TXN.US,D,19960531,000000,5.06992,5.0776,4.96692,5.02576,24864643.808104,0
+TXN.US,D,19960603,000000,5.01108,5.04823,4.93735,4.94484,10037780.175565,0
+TXN.US,D,19960604,000000,4.9889,4.9889,4.85614,4.87112,15185668.064823,0
+TXN.US,D,19960605,000000,4.87821,4.9005,4.85614,4.87821,11520681.636616,0
+TXN.US,D,19960606,000000,4.91528,4.91528,4.73028,4.73028,11942357.531588,0
+TXN.US,D,19960607,000000,4.70111,4.85614,4.67903,4.84136,18875581.48679,0
+TXN.US,D,19960610,000000,4.85614,4.85614,4.74517,4.7971,8020463.1647613,0
+TXN.US,D,19960611,000000,4.84136,4.85614,4.72308,4.72308,16740114.908689,0
+TXN.US,D,19960612,000000,4.81909,4.81909,4.75304,4.77513,14851796.713974,0
+TXN.US,D,19960613,000000,4.74517,4.77513,4.70111,4.74517,16444177.880645,0
+TXN.US,D,19960614,000000,4.76783,4.78991,4.68642,4.74517,14746648.388048,0
+TXN.US,D,19960617,000000,4.74517,4.77513,4.7085,4.77513,8351091.8148598,0
+TXN.US,D,19960618,000000,4.77513,4.77513,4.66434,4.66434,9437246.4039232,0
+TXN.US,D,19960619,000000,4.67903,4.70111,4.6197,4.63458,11988969.83297,0
+TXN.US,D,19960620,000000,4.67903,4.68642,4.54627,4.66434,12498444.184391,0
+TXN.US,D,19960621,000000,4.68642,4.68642,4.6128,4.6128,12955886.175791,0
+TXN.US,D,19960624,000000,4.6197,4.7085,4.59782,4.59782,10407422.695903,0
+TXN.US,D,19960625,000000,4.55336,4.59782,4.53139,4.55336,13095729.167607,0
+TXN.US,D,19960626,000000,4.55336,4.55336,4.33959,4.38365,30039633.005175,0
+TXN.US,D,19960627,000000,4.38365,4.47964,4.37645,4.46486,25123719.973103,0
+TXN.US,D,19960628,000000,4.46486,4.53139,4.43529,4.45786,23704775.609848,0
+TXN.US,D,19960701,000000,4.56835,4.67903,4.56835,4.65705,22669558.614188,0
+TXN.US,D,19960702,000000,4.63458,4.63458,4.56086,4.6128,13041526.551983,0
+TXN.US,D,19960703,000000,4.6128,4.6128,4.53868,4.53868,5232435.5280579,0
+TXN.US,D,19960705,000000,4.51641,4.56086,4.43529,4.47235,8356509.8442752,0
+TXN.US,D,19960708,000000,4.51641,4.53868,4.42819,4.45786,11177054.788981,0
+TXN.US,D,19960709,000000,4.47235,4.47235,4.40592,4.41331,8028054.4936164,0
+TXN.US,D,19960710,000000,4.36915,4.37645,4.25828,4.34688,27969202.057691,0
+TXN.US,D,19960711,000000,4.28045,4.28045,4.02952,4.15489,33264510.06305,0
+TXN.US,D,19960712,000000,4.16987,4.19944,4.0443,4.06618,28209853.87884,0
+TXN.US,D,19960715,000000,4.02223,4.02223,3.74922,3.78617,32751783.879368,0
+TXN.US,D,19960716,000000,3.63843,4.0514,3.63075,4.00754,63117698.935763,0
+TXN.US,D,19960717,000000,4.08885,4.08885,3.87449,3.87449,28952385.678719,0
+TXN.US,D,19960718,000000,3.87449,4.02952,3.80806,3.93353,25220196.408127,0
+TXN.US,D,19960719,000000,3.93353,3.93353,3.84491,3.87449,13861023.793316,0
+TXN.US,D,19960722,000000,3.82274,3.88937,3.7639,3.88937,10249159.418687,0
+TXN.US,D,19960723,000000,3.88937,3.89646,3.74153,3.74153,12838823.258212,0
+TXN.US,D,19960724,000000,3.65312,3.83023,3.63843,3.77848,21437058.383397,0
+TXN.US,D,19960725,000000,3.82274,3.82274,3.72714,3.82274,16070208.039059,0
+TXN.US,D,19960726,000000,3.88937,4.00754,3.87449,3.98517,20777989.601823,0
+TXN.US,D,19960729,000000,3.96319,4.00754,3.78617,3.80115,18624088.53375,0
+TXN.US,D,19960730,000000,3.83023,3.91164,3.78617,3.91164,12974316.607314,0
+TXN.US,D,19960731,000000,3.89646,3.91873,3.82274,3.87449,14597057.001732,0
+TXN.US,D,19960801,000000,3.88937,3.88937,3.80115,3.8671,14850712.093478,0
+TXN.US,D,19960802,000000,3.93353,4.19185,3.91873,4.19185,24908007.321061,0
+TXN.US,D,19960805,000000,4.13291,4.17697,3.9556,3.96319,13481626.790805,0
+TXN.US,D,19960806,000000,3.91873,4.11063,3.89646,4.07377,25657041.77085,0
+TXN.US,D,19960807,000000,4.21412,4.35437,4.17697,4.34688,45838835.068401,0
+TXN.US,D,19960808,000000,4.30253,4.332,4.23639,4.28045,22406147.011046,0
+TXN.US,D,19960809,000000,4.21412,4.2434,4.15489,4.19185,16316269.772726,0
+TXN.US,D,19960812,000000,4.17697,4.26567,4.16987,4.21412,11392775.557921,0
+TXN.US,D,19960813,000000,4.21412,4.23639,4.10334,4.14749,10209054.840277,0
+TXN.US,D,19960814,000000,4.16987,4.19944,4.14749,4.16987,7892556.0714542,0
+TXN.US,D,19960815,000000,4.17697,4.19944,4.15489,4.19185,5458992.3558285,0
+TXN.US,D,19960816,000000,4.19185,4.21412,4.16987,4.19944,11461066.064637,0
+TXN.US,D,19960819,000000,4.19944,4.19944,4.15489,4.16987,5772262.0049403,0
+TXN.US,D,19960820,000000,4.16987,4.17697,4.12542,4.12542,5069839.8565328,0
+TXN.US,D,19960821,000000,4.12542,4.28045,4.08885,4.28045,14085409.350872,0
+TXN.US,D,19960822,000000,4.26567,4.28754,4.21412,4.2434,11619326.298019,0
+TXN.US,D,19960823,000000,4.21412,4.26567,4.19185,4.21412,7505569.7693124,0
+TXN.US,D,19960826,000000,4.21412,4.21412,4.14749,4.17697,4371745.0293718,0
+TXN.US,D,19960827,000000,4.17697,4.19944,4.15489,4.19944,3457942.6232304,0
+TXN.US,D,19960828,000000,4.23639,4.26567,4.19944,4.22131,6032425.8342705,0
+TXN.US,D,19960829,000000,4.25828,4.32451,4.22131,4.23639,10820426.699974,0
+TXN.US,D,19960830,000000,4.23639,4.26567,4.17697,4.19185,5415633.9159334,0
+TXN.US,D,19960903,000000,4.12542,4.15489,4.08885,4.12542,9047007.2549075,0
+TXN.US,D,19960904,000000,4.10334,4.10334,4.02952,4.0514,9997675.5971558,0
+TXN.US,D,19960905,000000,4.02952,4.02952,3.93353,3.93353,13591110.554875,0
+TXN.US,D,19960906,000000,3.97797,4.02223,3.91164,3.97797,7863290.5957128,0
+TXN.US,D,19960909,000000,4.00754,4.0514,3.98517,4.02223,5777687.1366416,0
+TXN.US,D,19960910,000000,4.02952,4.08885,3.99976,4.06618,10811753.794461,0
+TXN.US,D,19960911,000000,4.0443,4.15489,4.02952,4.10334,22137316.363875,0
+TXN.US,D,19960912,000000,4.07377,4.19944,3.99976,4.15489,21935696.675987,0
+TXN.US,D,19960913,000000,4.23639,4.35437,4.19944,4.35437,19803476.857086,0
+TXN.US,D,19960916,000000,4.34688,4.49442,4.31012,4.49442,20104831.914545,0
+TXN.US,D,19960917,000000,4.47235,4.59023,4.42819,4.5239,25761107.505505,0
+TXN.US,D,19960918,000000,4.50162,4.5239,4.45008,4.47964,9824232.706065,0
+TXN.US,D,19960919,000000,4.50162,4.7971,4.50162,4.67903,30821187.806803,0
+TXN.US,D,19960920,000000,4.75304,4.82658,4.73028,4.76025,36988024.398905,0
+TXN.US,D,19960923,000000,4.6128,4.67903,4.6128,4.63458,11772174.589657,0
+TXN.US,D,19960924,000000,4.84136,5.15133,4.84136,5.14394,66905167.325575,0
+TXN.US,D,19960925,000000,5.06312,5.26201,5.03355,5.18828,56905329.589715,0
+TXN.US,D,19960926,000000,5.13664,5.32853,4.94484,4.97412,58657062.712548,0
+TXN.US,D,19960927,000000,4.9889,5.0776,4.86323,4.92247,21408872.45509,0
+TXN.US,D,19960930,000000,4.87821,5.05523,4.87821,4.95204,17818688.31502,0
+TXN.US,D,19961001,000000,4.92247,4.92247,4.7971,4.85614,16366136.950205,0
+TXN.US,D,19961002,000000,4.86323,4.95204,4.81909,4.9005,14494077.916798,0
+TXN.US,D,19961003,000000,4.85614,4.86323,4.75304,4.76025,9190098.0205371,0
+TXN.US,D,19961004,000000,4.76025,4.83397,4.67154,4.69372,24291210.329663,0
+TXN.US,D,19961007,000000,4.71609,4.9005,4.68642,4.87821,22651130.21189,0
+TXN.US,D,19961008,000000,4.94484,5.05523,4.92976,4.95204,33836859.93561,0
+TXN.US,D,19961009,000000,5.09239,5.15872,5.01108,5.14394,34616253.613145,0
+TXN.US,D,19961010,000000,5.09239,5.14394,4.95204,4.95204,14527677.816071,0
+TXN.US,D,19961011,000000,4.9889,5.04823,4.96692,4.9889,10832349.408526,0
+TXN.US,D,19961014,000000,4.9889,5.12186,4.97412,4.99659,11417699.507845,0
+TXN.US,D,19961015,000000,5.15872,5.15872,4.87821,4.95204,26671665.18167,0
+TXN.US,D,19961016,000000,4.88571,4.92976,4.81909,4.84136,16380224.841298,0
+TXN.US,D,19961017,000000,4.9005,4.92976,4.78991,4.85614,10896302.447872,0
+TXN.US,D,19961018,000000,4.84136,4.84136,4.78991,4.81208,8718559.0065345,0
+TXN.US,D,19961021,000000,4.71609,4.77513,4.64217,4.66434,11669191.446273,0
+TXN.US,D,19961022,000000,4.59782,4.7085,4.51641,4.62729,12261053.327014,0
+TXN.US,D,19961023,000000,4.57534,4.7085,4.57534,4.64936,15475093.311446,0
+TXN.US,D,19961024,000000,4.66434,4.66434,4.56086,4.57534,14346656.786085,0
+TXN.US,D,19961025,000000,4.55336,4.56086,4.45008,4.47964,9116386.4405684,0
+TXN.US,D,19961028,000000,4.49442,4.51641,4.41331,4.43529,7761391.0582122,0
+TXN.US,D,19961029,000000,4.41331,4.47235,4.30253,4.36156,18947130.928054,0
+TXN.US,D,19961030,000000,4.32451,4.47964,4.32451,4.38365,14039885.728434,0
+TXN.US,D,19961031,000000,4.36915,4.39114,4.26567,4.32451,20866876.737216,0
+TXN.US,D,19961101,000000,4.32451,4.39114,4.28045,4.31752,13825254.653052,0
+TXN.US,D,19961104,000000,4.33959,4.43529,4.31752,4.41331,15636607.406313,0
+TXN.US,D,19961105,000000,4.41331,4.45786,4.33959,4.38365,18986149.871356,0
+TXN.US,D,19961106,000000,4.58313,4.76025,4.56086,4.76025,38494780.408567,0
+TXN.US,D,19961107,000000,4.73028,4.9005,4.73028,4.9005,19774210.366733,0
+TXN.US,D,19961108,000000,4.86323,4.86323,4.78991,4.84136,10193878.270241,0
+TXN.US,D,19961111,000000,4.83397,5.04823,4.81909,5.03355,14619823.886012,0
+TXN.US,D,19961112,000000,5.04823,5.12186,4.88571,4.95204,26156765.698547,0
+TXN.US,D,19961113,000000,4.92976,4.96692,4.87821,4.92976,15804629.224152,0
+TXN.US,D,19961114,000000,4.88571,5.04823,4.88571,4.97412,12910361.538741,0
+TXN.US,D,19961115,000000,4.97412,5.03355,4.92247,4.9889,19677734.94632,0
+TXN.US,D,19961118,000000,4.9889,4.9889,4.87821,4.88571,8438890.2713087,0
+TXN.US,D,19961119,000000,4.86323,4.92247,4.85614,4.88571,6369546.9881574,0
+TXN.US,D,19961120,000000,4.86323,5.09239,4.83397,4.94484,20574197.629108,0
+TXN.US,D,19961121,000000,4.96692,4.96692,4.81208,4.85614,12213357.41975,0
+TXN.US,D,19961122,000000,4.92976,5.11447,4.92247,5.11447,24031054.617231,0
+TXN.US,D,19961125,000000,5.09239,5.15872,4.96692,5.0776,19085878.138642,0
+TXN.US,D,19961126,000000,5.39467,5.52753,5.35811,5.46849,75617226.726036,0
+TXN.US,D,19961127,000000,5.44632,5.74869,5.44632,5.72712,46527174.398777,0
+TXN.US,D,19961129,000000,5.7419,5.76339,5.68296,5.72712,12558068.887879,0
+TXN.US,D,19961202,000000,5.70493,5.98544,5.70493,5.89673,29623376.154231,0
+TXN.US,D,19961203,000000,6.00003,6.08853,5.94089,5.96297,31686218.816696,0
+TXN.US,D,19961204,000000,5.91171,6.00003,5.8449,5.89673,26119906.864727,0
+TXN.US,D,19961205,000000,5.89673,5.91171,5.76339,5.8304,19221373.516967,0
+TXN.US,D,19961206,000000,5.61643,5.8449,5.48338,5.74869,24622919.541808,0
+TXN.US,D,19961209,000000,5.82291,6.00762,5.80084,5.98544,12969980.154557,0
+TXN.US,D,19961210,000000,6.13288,6.14738,5.98544,5.98544,28694395.148828,0
+TXN.US,D,19961211,000000,5.9338,6.06655,5.87456,6.0224,28931791.079266,0
+TXN.US,D,19961212,000000,6.10361,6.11051,5.9338,5.94089,14786757.024906,0
+TXN.US,D,19961213,000000,5.87456,5.94089,5.77146,5.88934,13565094.88217,0
+TXN.US,D,19961216,000000,5.8449,5.86717,5.58696,5.60894,13347210.959914,0
+TXN.US,D,19961217,000000,5.50545,5.70493,5.50545,5.67547,16346624.942024,0
+TXN.US,D,19961218,000000,5.67547,5.89673,5.67547,5.80084,12457251.941649,0
+TXN.US,D,19961219,000000,5.77146,5.85249,5.71982,5.77146,13548836.735475,0
+TXN.US,D,19961220,000000,5.85249,5.85249,5.63112,5.7419,14445299.418263,0
+TXN.US,D,19961223,000000,5.74869,5.80823,5.7419,5.76339,4979869.1152564,0
+TXN.US,D,19961224,000000,5.74869,5.76339,5.68296,5.70493,3188028.370177,0
+TXN.US,D,19961226,000000,5.70493,5.80823,5.70493,5.77146,13366720.93887,0
+TXN.US,D,19961227,000000,5.76339,5.77847,5.73411,5.77847,3576094.2197529,0
+TXN.US,D,19961230,000000,5.77847,5.82291,5.7419,5.81562,4971198.2389672,0
+TXN.US,D,19961231,000000,5.79325,5.88934,5.7419,5.7419,8152716.8569476,0
+TXN.US,D,19970102,000000,5.76339,5.77847,5.60155,5.73411,13273500.394557,0
+TXN.US,D,19970103,000000,5.82291,6.03708,5.79325,6.03708,20250082.789654,0
+TXN.US,D,19970106,000000,6.1184,6.24347,6.02959,6.09563,24441887.351086,0
+TXN.US,D,19970107,000000,5.94828,6.19152,5.92631,6.16985,23037031.893536,0
+TXN.US,D,19970108,000000,6.16985,6.2067,6.09563,6.12529,16728194.229363,0
+TXN.US,D,19970109,000000,6.03708,6.08114,5.94828,5.97795,10149433.180625,0
+TXN.US,D,19970110,000000,5.88934,6.16246,5.86717,6.09563,22551398.900768,0
+TXN.US,D,19970113,000000,6.12529,6.12529,6.00762,6.07365,10609045.427628,0
+TXN.US,D,19970114,000000,6.08114,6.14738,6.08114,6.12529,14926591.899825,0
+TXN.US,D,19970115,000000,6.08114,6.16246,6.03708,6.10361,17521673.768766,0
+TXN.US,D,19970116,000000,6.1184,6.14738,5.94828,5.97795,14033380.034687,0
+TXN.US,D,19970117,000000,5.94828,6.05177,5.92631,5.97046,15236609.716675,0
+TXN.US,D,19970120,000000,5.88934,5.90393,5.71982,5.76339,23540007.653495,0
+TXN.US,D,19970121,000000,5.7419,5.85958,5.63112,5.63112,27761072.617608,0
+TXN.US,D,19970122,000000,5.60894,5.77847,5.60155,5.7419,19380722.429292,0
+TXN.US,D,19970123,000000,5.9338,6.62007,5.88934,6.37633,87634378.428864,0
+TXN.US,D,19970124,000000,6.35425,6.46533,6.2067,6.2067,38260637.325003,0
+TXN.US,D,19970127,000000,6.29532,6.33976,6.22158,6.24347,17610561.918772,0
+TXN.US,D,19970128,000000,6.33207,6.40629,6.2067,6.22158,16283748.406274,0
+TXN.US,D,19970129,000000,6.22158,6.29532,6.14738,6.28783,11316892.707738,0
+TXN.US,D,19970130,000000,6.3985,6.81215,6.38402,6.71586,33524669.833932,0
+TXN.US,D,19970131,000000,6.80428,7.2546,6.78958,7.0628,47253453.125021,0
+TXN.US,D,19970203,000000,7.1513,7.19586,6.76751,6.82655,31264542.921724,0
+TXN.US,D,19970204,000000,6.80428,6.93004,6.80428,6.89308,16069118.345503,0
+TXN.US,D,19970205,000000,6.84882,6.84882,6.57571,6.69399,27128021.537963,0
+TXN.US,D,19970206,000000,6.70098,6.91515,6.61258,6.89308,19378553.188301,0
+TXN.US,D,19970207,000000,7.0628,7.19586,7.02584,7.16608,30659674.726549,0
+TXN.US,D,19970210,000000,7.17357,7.17357,6.95211,6.97419,18884248.304631,0
+TXN.US,D,19970211,000000,6.99617,7.02584,6.78229,6.93733,17655003.964551,0
+TXN.US,D,19970212,000000,7.0628,7.29855,7.0628,7.2546,25179007.209222,0
+TXN.US,D,19970213,000000,7.21084,7.32122,7.16608,7.27677,15244201.04553,0
+TXN.US,D,19970214,000000,7.2546,7.36557,7.21783,7.32122,19958491.345878,0
+TXN.US,D,19970218,000000,7.29855,7.32122,7.16608,7.26209,19756863.541092,0
+TXN.US,D,19970219,000000,7.24,7.59463,7.24,7.5279,26323700.866667,0
+TXN.US,D,19970220,000000,7.45368,7.66756,7.2546,7.35778,21818621.583062,0
+TXN.US,D,19970221,000000,7.27677,7.29855,7.12923,7.1513,14031216.88137,0
+TXN.US,D,19970224,000000,7.04792,7.40963,7.04062,7.40214,16655563.21144,0
+TXN.US,D,19970225,000000,7.36557,7.54978,7.21084,7.33591,21494506.743609,0
+TXN.US,D,19970226,000000,7.3432,7.42471,7.09927,7.26209,23146518.701443,0
+TXN.US,D,19970227,000000,7.23231,7.33591,6.99617,6.99617,14381341.305854,0
+TXN.US,D,19970228,000000,6.91515,7.02584,6.76751,6.95211,29847764.755622,0
+TXN.US,D,19970303,000000,6.95951,7.21783,6.89308,7.21084,21219172.431916,0
+TXN.US,D,19970304,000000,7.3432,7.4319,7.2546,7.35778,22836492.767695,0
+TXN.US,D,19970305,000000,7.40214,7.54978,7.27677,7.50572,27187644.212226,0
+TXN.US,D,19970306,000000,7.51282,7.51282,7.2546,7.2546,21901005.053933,0
+TXN.US,D,19970307,000000,7.46867,7.76336,7.45368,7.55727,40345158.192803,0
+TXN.US,D,19970310,000000,7.57225,7.81461,7.535,7.68205,18488589.096975,0
+TXN.US,D,19970311,000000,7.68205,7.86054,7.64618,7.68205,15882670.154591,0
+TXN.US,D,19970312,000000,7.68205,7.76336,7.57955,7.64618,18623011.01554,0
+TXN.US,D,19970313,000000,7.60132,7.70502,7.46867,7.54978,17895651.727249,0
+TXN.US,D,19970314,000000,7.63829,7.76336,7.59463,7.74276,15258295.024297,0
+TXN.US,D,19970317,000000,7.72739,7.76336,7.27677,7.44659,20237077.489833,0
+TXN.US,D,19970318,000000,7.40963,7.40963,7.14401,7.21084,18832220.003058,0
+TXN.US,D,19970319,000000,7.16608,7.17357,6.81215,6.84882,46815520.097966,0
+TXN.US,D,19970320,000000,6.82655,7.0628,6.82655,6.89308,25685226.684545,0
+TXN.US,D,19970321,000000,6.90766,7.04062,6.90766,6.97419,16944984.399614,0
+TXN.US,D,19970324,000000,6.90766,6.90766,6.45744,6.78229,31255872.045434,0
+TXN.US,D,19970325,000000,6.83394,7.07758,6.71586,6.95951,20961185.960474,0
+TXN.US,D,19970326,000000,6.94472,7.32822,6.94472,7.32822,27423953.492945,0
+TXN.US,D,19970327,000000,7.35778,7.37277,6.88588,6.99617,25541058.400706,0
+TXN.US,D,19970331,000000,7.04792,7.09927,6.71586,6.76042,24686873.595768,0
+TXN.US,D,19970401,000000,6.76042,6.8636,6.66413,6.79727,14687023.68456,0
+TXN.US,D,19970402,000000,6.8636,6.92264,6.73815,6.75283,17011110.738401,0
+TXN.US,D,19970403,000000,6.64924,7.04792,6.64924,7.01076,21136792.004882,0
+TXN.US,D,19970404,000000,7.01076,7.52041,6.93004,7.49814,34347422.965975,0
+TXN.US,D,19970407,000000,7.65307,7.74276,7.57225,7.71211,23140016.051532,0
+TXN.US,D,19970408,000000,7.7201,8.05116,7.71211,8.03134,32068865.622244,0
+TXN.US,D,19970409,000000,8.07363,8.07363,7.76336,7.79244,31549632.730201,0
+TXN.US,D,19970410,000000,7.76336,7.77804,7.46157,7.46157,20954679.252114,0
+TXN.US,D,19970411,000000,7.4319,7.54278,7.26209,7.37277,27262440.41269,0
+TXN.US,D,19970414,000000,7.35778,7.49814,7.24721,7.49814,23897726.450671,0
+TXN.US,D,19970415,000000,7.7201,7.84556,7.39485,7.63119,43190642.306616,0
+TXN.US,D,19970416,000000,7.57225,7.71211,7.57225,7.67514,13491384.316814,0
+TXN.US,D,19970417,000000,7.67514,7.83768,7.62409,7.65307,13151012.345278,0
+TXN.US,D,19970418,000000,7.65307,7.67514,7.33591,7.39485,19895619.88319,0
+TXN.US,D,19970421,000000,7.39485,7.5279,7.35778,7.48365,16207873.672989,0
+TXN.US,D,19970422,000000,7.48365,7.54278,7.14401,7.5279,32226047.322803,0
+TXN.US,D,19970423,000000,7.52041,7.73488,7.50572,7.54278,21052239.293021,0
+TXN.US,D,19970424,000000,7.67514,7.71211,7.50572,7.58634,12843155.652521,0
+TXN.US,D,19970425,000000,7.50572,7.54978,7.29155,7.33591,6520220.965744,0
+TXN.US,D,19970428,000000,7.35049,7.62409,7.35049,7.57225,7635646.1036101,0
+TXN.US,D,19970429,000000,7.65307,8.05914,7.65307,8.01518,27124769.705701,0
+TXN.US,D,19970430,000000,7.97073,8.16155,7.9045,8.05914,27106344.347239,0
+TXN.US,D,19970501,000000,8.07363,8.25301,8.05116,8.09521,20348730.494894,0
+TXN.US,D,19970502,000000,8.08082,8.29539,7.99369,8.26611,17537934.959299,0
+TXN.US,D,19970505,000000,8.28838,8.48689,8.22876,8.46255,21344918.40113,0
+TXN.US,D,19970506,000000,8.41346,8.46255,8.22876,8.31027,17430616.37777,0
+TXN.US,D,19970507,000000,8.22177,8.59096,8.22177,8.47871,18692385.12814,0
+TXN.US,D,19970508,000000,8.56958,8.70027,8.50975,8.53094,29206044.828913,0
+TXN.US,D,19970509,000000,8.61187,8.70027,8.5617,8.56958,25704739.707339,0
+TXN.US,D,19970512,000000,8.58407,8.58407,8.33097,8.33097,16337950.007286,0
+TXN.US,D,19970513,000000,8.31027,8.41346,8.17711,8.35383,24781180.7898,0
+TXN.US,D,19970514,000000,8.31027,8.44342,8.20559,8.29539,19948736.863706,0
+TXN.US,D,19970515,000000,8.2745,8.35383,8.1849,8.26611,16481038.743691,0
+TXN.US,D,19970516,000000,8.20559,8.26611,8.13996,8.17711,10976520.736201,0
+TXN.US,D,19970519,000000,8.1985,8.26611,8.07363,8.11965,7826436.8349529,0
+TXN.US,D,19970520,000000,8.10379,8.22876,8.10379,8.1849,13855604.749288,0
+TXN.US,D,19970521,000000,8.22177,8.42223,8.20559,8.29539,25958395.813697,0
+TXN.US,D,19970522,000000,8.26611,8.28838,8.1849,8.24414,10709859.330022,0
+TXN.US,D,19970523,000000,8.25301,8.41346,8.20559,8.41346,10508234.569072,0
+TXN.US,D,19970527,000000,8.47871,8.65661,8.43544,8.62813,20741133.811839,0
+TXN.US,D,19970528,000000,8.60338,8.68046,8.39128,8.42223,22643540.912259,0
+TXN.US,D,19970529,000000,8.44342,8.48689,8.2745,8.29539,11087085.062317,0
+TXN.US,D,19970530,000000,7.71211,8.1985,7.71211,8.10379,33678600.716841,0
+TXN.US,D,19970602,000000,8.11965,8.11965,7.92638,7.99369,18411630.757807,0
+TXN.US,D,19970603,000000,7.9045,7.93278,7.48365,7.57225,33061804.740055,0
+TXN.US,D,19970604,000000,7.63119,7.7201,7.49814,7.56427,19445762.118359,0
+TXN.US,D,19970605,000000,7.63119,7.84556,7.56427,7.60901,20760646.834633,0
+TXN.US,D,19970606,000000,7.63119,7.93278,7.56427,7.9045,18664203.258282,0
+TXN.US,D,19970609,000000,7.9045,8.11965,7.9045,8.08082,14971033.945603,0
+TXN.US,D,19970610,000000,8.07363,8.07363,7.67514,7.79244,23872793.369238,0
+TXN.US,D,19970611,000000,7.71211,7.77804,7.45368,7.54278,27253765.477952,0
+TXN.US,D,19970612,000000,7.47576,7.50572,7.30653,7.35778,25677636.370302,0
+TXN.US,D,19970613,000000,7.38006,7.77804,7.32822,7.63119,24077665.904,0
+TXN.US,D,19970616,000000,7.74276,7.93278,7.65307,7.92638,12659963.352319,0
+TXN.US,D,19970617,000000,7.91189,8.12626,7.86054,8.09521,19218123.71393,0
+TXN.US,D,19970618,000000,7.97073,7.99369,7.79244,7.79244,14580794.796588,0
+TXN.US,D,19970619,000000,7.79244,8.01518,7.67514,7.97073,15223605.431467,0
+TXN.US,D,19970620,000000,7.94786,7.97073,7.79983,7.81461,13454530.556054,0
+TXN.US,D,19970623,000000,7.83768,7.99369,7.67514,7.69022,12973237.059879,0
+TXN.US,D,19970624,000000,7.86054,7.98512,7.74276,7.98512,9904447.9505567,0
+TXN.US,D,19970625,000000,8.01518,8.1985,7.81461,7.92638,19578011.752096,0
+TXN.US,D,19970626,000000,7.93939,8.02346,7.66756,7.78553,12661042.899752,0
+TXN.US,D,19970627,000000,7.77804,7.9045,7.68205,7.74976,14648002.712034,0
+TXN.US,D,19970630,000000,7.75695,7.75695,7.57225,7.60901,11813365.817785,0
+TXN.US,D,19970701,000000,7.62409,7.91869,7.62409,7.81461,13907638.123922,0
+TXN.US,D,19970702,000000,7.83019,7.98512,7.74276,7.96265,12036664.725621,0
+TXN.US,D,19970703,000000,8.07363,8.14785,7.9045,7.94786,10293605.522914,0
+TXN.US,D,19970707,000000,7.96265,8.07363,7.93939,8.03134,14786757.024906,0
+TXN.US,D,19970708,000000,8.03134,8.32417,8.02346,8.31027,18092933.947769,0
+TXN.US,D,19970709,000000,8.36122,8.6638,8.34575,8.6638,22510211.731088,0
+TXN.US,D,19970710,000000,8.70756,8.72294,8.42223,8.43544,21994230.671307,0
+TXN.US,D,19970711,000000,8.50276,8.81835,8.50276,8.70756,25793630.901181,0
+TXN.US,D,19970714,000000,8.77301,8.91572,8.70756,8.81835,28071097.536743,0
+TXN.US,D,19970715,000000,9.40655,9.99888,9.40655,9.91413,60891172.93744,0
+TXN.US,D,19970716,000000,10.1792,10.3803,10.1024,10.3222,31306816.741123,0
+TXN.US,D,19970717,000000,10.3044,10.812,10.1556,10.4611,26086305.950841,0
+TXN.US,D,19970718,000000,10.3222,10.4365,10.1024,10.2788,22225119.893385,0
+TXN.US,D,19970721,000000,10.201,10.2157,9.7722,9.91413,18443067.503763,0
+TXN.US,D,19970722,000000,9.85894,10.3428,9.85894,10.3428,25111797.264552,0
+TXN.US,D,19970723,000000,10.335,10.6434,10.1792,10.6139,21202911.241383,0
+TXN.US,D,19970724,000000,10.5913,10.7095,10.3862,10.6632,15853407.722687,0
+TXN.US,D,19970725,000000,10.6346,10.6346,10.2709,10.2709,10165691.327321,0
+TXN.US,D,19970728,000000,10.3222,10.4277,10.0226,10.0452,14434458.28637,0
+TXN.US,D,19970729,000000,9.95751,10.0452,9.87273,9.96534,12658876.702598,0
+TXN.US,D,19970730,000000,9.95751,10.4533,9.95751,10.3951,22492865.92006,0
+TXN.US,D,19970731,000000,10.3951,10.5913,10.2206,10.4039,24630500.724541,0
+TXN.US,D,19970801,000000,10.4769,11.1018,10.4129,11.0259,25262473.271363,0
+TXN.US,D,19970804,000000,10.8337,11.3423,10.8337,11.2871,32085128.842,0
+TXN.US,D,19970805,000000,11.4467,11.8755,11.3807,11.6764,33368579.856154,0
+TXN.US,D,19970806,000000,11.6764,11.7769,11.3738,11.4044,22449506.465553,0
+TXN.US,D,19970807,000000,11.5069,11.8824,11.4112,11.5502,25672220.370112,0
+TXN.US,D,19970808,000000,11.3097,11.4467,10.8553,11.2171,29663489.86415,0
+TXN.US,D,19970811,000000,11.3097,11.3423,10.8938,11.0604,19053356.772189,0
+TXN.US,D,19970812,000000,11.0702,11.2989,11.0259,11.0259,21461992.479442,0
+TXN.US,D,19970813,000000,11.085,11.1018,10.3222,10.8051,44505524.993666,0
+TXN.US,D,19970814,000000,10.812,11.1313,10.7351,11.1313,23638647.241837,0
+TXN.US,D,19970815,000000,11.0387,11.1313,10.6997,10.6997,17252840.077759,0
+TXN.US,D,19970818,000000,10.7351,10.8416,10.6582,10.745,15006803.085868,0
+TXN.US,D,19970819,000000,10.8495,11.6153,10.812,11.5926,25852165.911113,0
+TXN.US,D,19970820,000000,11.4044,11.6311,11.3097,11.5344,18867992.18716,0
+TXN.US,D,19970821,000000,11.5502,11.6606,11.293,11.3097,17676686.228335,0
+TXN.US,D,19970822,000000,10.7686,11.093,10.6346,10.745,41784701.213958,0
+TXN.US,D,19970825,000000,10.8337,11.1777,10.7686,10.9303,23494479.97261,0
+TXN.US,D,19970826,000000,10.8781,11.0476,10.6434,10.6434,15289729.741029,0
+TXN.US,D,19970827,000000,10.679,10.8051,10.4828,10.5833,14321723.704651,0
+TXN.US,D,19970828,000000,10.4454,10.6434,10.3428,10.4611,14800847.959836,0
+TXN.US,D,19970829,000000,10.3665,10.4454,10.2788,10.2788,10903895.805952,0
+TXN.US,D,19970902,000000,10.3428,10.6869,10.3428,10.6582,24608826.577654,0
+TXN.US,D,19970903,000000,10.7095,10.9746,10.4533,10.8278,27293875.129423,0
+TXN.US,D,19970904,000000,10.812,11.1659,10.7233,11.1313,23047869.981592,0
+TXN.US,D,19970905,000000,11.3649,11.4842,11.1521,11.4585,25133475.469887,0
+TXN.US,D,19970908,000000,11.4585,11.5069,11.2398,11.2703,19691825.881249,0
+TXN.US,D,19970909,000000,11.293,11.4467,11.2171,11.2556,10919066.288316,0
+TXN.US,D,19970910,000000,11.1954,11.3807,11.1077,11.1235,12275143.247331,0
+TXN.US,D,19970911,000000,11.1441,11.4842,11.1383,11.4389,19542235.509546,0
+TXN.US,D,19970912,000000,11.431,11.431,11.1865,11.2398,12792205.88377,0
+TXN.US,D,19970915,000000,11.225,11.5344,11.2171,11.4112,11561872.864745,0
+TXN.US,D,19970916,000000,11.4842,11.9199,11.4842,11.8824,18761756.196903,0
+TXN.US,D,19970917,000000,12.2165,12.598,12.116,12.2717,26347546.283768,0
+TXN.US,D,19970918,000000,12.2954,12.3761,11.8755,12.1938,25116134.731921,0
+TXN.US,D,19970919,000000,12.2293,12.3613,12.1456,12.1869,28746420.406564,0
+TXN.US,D,19970922,000000,12.1938,12.6649,12.1938,12.6344,23408844.669478,0
+TXN.US,D,19970923,000000,12.3969,12.8492,12.3969,12.4126,24315061.834437,0
+TXN.US,D,19970924,000000,12.4057,12.458,12.1554,12.2165,24127529.02303,0
+TXN.US,D,19970925,000000,12.2195,12.3761,11.9908,11.9908,13775386.46096,0
+TXN.US,D,19970926,000000,12.1386,12.248,12.0154,12.1938,10132088.384211,0
+TXN.US,D,19970929,000000,12.1869,12.598,12.1869,12.5605,12080028.238578,0
+TXN.US,D,19970930,000000,12.458,12.458,11.8676,12.1386,18301070.490139,0
+TXN.US,D,19971001,000000,12.248,12.3032,11.771,11.8913,17173708.439151,0
+TXN.US,D,19971002,000000,11.9838,12.1632,11.8676,12.1386,11429626.274844,0
+TXN.US,D,19971003,000000,12.2362,12.3338,11.9129,12.0953,13058870.333786,0
+TXN.US,D,19971006,000000,12.1386,12.2086,11.8154,11.8154,12520128.477399,0
+TXN.US,D,19971007,000000,11.837,12.248,11.8222,12.0401,17808926.730561,0
+TXN.US,D,19971008,000000,12.1318,12.5161,12.0539,12.4718,17891318.31833,0
+TXN.US,D,19971009,000000,12.5161,12.5664,12.2717,12.4205,16676154.767056,0
+TXN.US,D,19971010,000000,12.4205,12.5467,12.3693,12.5388,8542953.9767387,0
+TXN.US,D,19971013,000000,12.6482,12.9143,12.6078,12.7743,17442538.071709,0
+TXN.US,D,19971014,000000,12.6787,12.6787,12.1869,12.2796,35768533.526384,0
+TXN.US,D,19971015,000000,12.179,12.3101,12.0953,12.2293,17948770.736991,0
+TXN.US,D,19971016,000000,12.3101,12.3101,11.498,11.7581,30558863.867993,0
+TXN.US,D,19971017,000000,11.6912,11.6912,11.3275,11.4182,24979547.630815,0
+TXN.US,D,19971020,000000,11.4842,11.498,10.9372,11.0387,24621829.848251,0
+TXN.US,D,19971021,000000,11.2092,11.5857,11.2092,11.5719,27431544.8218,0
+TXN.US,D,19971022,000000,11.5798,11.5798,11.3275,11.3275,18926529.226317,0
+TXN.US,D,19971023,000000,10.9687,11.2092,10.8189,10.954,33599468.06362,0
+TXN.US,D,19971024,000000,11.0387,11.0476,9.7722,10.1399,71223800.447492,0
+TXN.US,D,19971027,000000,10.0384,10.0679,9.24165,9.3068,47396537.802977,0
+TXN.US,D,19971028,000000,9.16498,10.2266,9.14862,10.1241,44538045.345505,0
+TXN.US,D,19971029,000000,10.3547,10.5981,10.0679,10.3665,39906136.486803,0
+TXN.US,D,19971030,000000,9.96534,10.1467,9.32149,9.32149,45974342.622073,0
+TXN.US,D,19971031,000000,9.78502,9.83232,9.42331,9.66674,48069696.504867,0
+TXN.US,D,19971103,000000,9.83232,10.469,9.82445,10.4277,31863992.07287,0
+TXN.US,D,19971104,000000,10.4129,10.8495,10.2345,10.7834,46039377.238078,0
+TXN.US,D,19971105,000000,10.8051,11.0387,10.5833,10.9372,28159986.701361,0
+TXN.US,D,19971106,000000,10.945,11.0259,10.5084,10.6504,23274421.736301,0
+TXN.US,D,19971107,000000,10.06,10.3803,9.88851,10.2157,48758033.806019,0
+TXN.US,D,19971110,000000,10.2157,10.3724,9.82445,9.82445,33254754.566266,0
+TXN.US,D,19971111,000000,9.96534,9.96534,9.51299,9.62436,37141953.252589,0
+TXN.US,D,19971112,000000,9.42331,9.48441,8.42943,8.49369,126894461.58004,0
+TXN.US,D,19971113,000000,8.60338,8.88014,8.15444,8.83273,106698576.33295,0
+TXN.US,D,19971114,000000,8.77301,8.89493,8.47072,8.5617,59911242.163287,0
+TXN.US,D,19971117,000000,8.83273,9.26118,8.81835,9.17266,51385632.982964,0
+TXN.US,D,19971118,000000,9.18892,9.18892,8.92223,8.93544,25222361.590669,0
+TXN.US,D,19971119,000000,8.93544,9.1089,8.78138,8.88014,29754544.211309,0
+TXN.US,D,19971120,000000,8.96668,9.43316,8.95801,9.40162,40156544.819349,0
+TXN.US,D,19971121,000000,9.5061,9.67463,9.21031,9.44795,40080661.969165,0
+TXN.US,D,19971124,000000,9.42331,9.51299,8.81835,9.01773,22999632.271386,0
+TXN.US,D,19971125,000000,9.14862,9.3068,8.76848,9.06159,31911684.936298,0
+TXN.US,D,19971126,000000,9.14862,9.28256,8.74679,8.85678,25142147.360789,0
+TXN.US,D,19971128,000000,8.78858,8.99684,8.72294,8.99684,6583093.4430451,0
+TXN.US,D,19971201,000000,9.01773,9.42331,8.96668,9.38782,17123303.517178,0
+TXN.US,D,19971202,000000,9.24165,9.24165,8.42943,8.42943,42431846.272369,0
+TXN.US,D,19971203,000000,8.33885,8.58407,8.05116,8.47072,58276580.07493,0
+TXN.US,D,19971204,000000,8.47072,8.47871,7.97073,8.06476,44360811.863048,0
+TXN.US,D,19971205,000000,8.1985,8.53893,8.13434,8.36832,31045575.393583,0
+TXN.US,D,19971208,000000,8.5617,8.74679,8.43544,8.53893,23001257.68021,0
+TXN.US,D,19971209,000000,8.53893,8.55421,8.19091,8.1985,23056001.084164,0
+TXN.US,D,19971210,000000,8.19091,8.1985,7.79983,8.03134,25397426.846747,0
+TXN.US,D,19971211,000000,7.79983,7.8977,7.63119,7.63119,30619028.345199,0
+TXN.US,D,19971212,000000,7.70502,7.81461,7.24721,7.40963,35629242.483631,0
+TXN.US,D,19971215,000000,7.41692,7.94786,7.18097,7.70502,37821074.830674,0
+TXN.US,D,19971216,000000,7.73488,8.13434,7.73488,7.97073,30052636.275772,0
+TXN.US,D,19971217,000000,8.06476,8.13434,7.92638,7.94786,20223523.284784,0
+TXN.US,D,19971218,000000,7.99369,8.05116,7.75695,7.86054,16406788.404617,0
+TXN.US,D,19971219,000000,7.86054,8.33885,7.70502,8.23665,33696485.286974,0
+TXN.US,D,19971222,000000,8.34575,8.41346,8.23665,8.36122,17588339.88127,0
+TXN.US,D,19971223,000000,8.40617,8.40617,7.97073,8.04297,14986214.57409,0
+TXN.US,D,19971224,000000,8.11088,8.13434,7.96265,8.00838,6528355.1121529,0
+TXN.US,D,19971226,000000,8.00838,8.19091,8.00838,8.11965,3405906.2047603,0
+TXN.US,D,19971229,000000,8.16155,8.25892,8.13434,8.16854,8248650.4744177,0
+TXN.US,D,19971230,000000,8.21299,8.25301,7.81461,8.01518,16049066.563605,0
+TXN.US,D,19971231,000000,8.01518,8.37709,7.88951,8.16854,14994886.46499,0
+TXN.US,D,19980102,000000,8.2807,8.68046,8.19091,8.68046,15822513.794283,0
+TXN.US,D,19980105,000000,8.71466,9.05498,8.55421,8.77301,23260334.859821,0
+TXN.US,D,19980106,000000,8.70027,8.97535,8.50975,8.59096,14805726.215534,0
+TXN.US,D,19980107,000000,8.5473,8.56958,8.19091,8.2807,18736285.370976,0
+TXN.US,D,19980108,000000,8.08082,8.25301,7.8977,8.04297,31472670.332583,0
+TXN.US,D,19980109,000000,8.08082,8.08082,7.42471,7.55727,31117659.535503,0
+TXN.US,D,19980112,000000,7.30653,7.91869,7.30653,7.7201,22680400.760693,0
+TXN.US,D,19980113,000000,8.08082,8.57608,7.8977,8.57608,36090482.168683,0
+TXN.US,D,19980114,000000,8.48689,8.53094,8.25301,8.39907,17976409.789296,0
+TXN.US,D,19980115,000000,8.39907,8.69318,8.25892,8.31027,19098337.577072,0
+TXN.US,D,19980116,000000,8.31027,8.33097,8.10379,8.20559,18490764.42564,0
+TXN.US,D,19980120,000000,8.23665,8.48689,8.08851,8.39907,15771022.222592,0
+TXN.US,D,19980121,000000,8.14785,8.88754,8.08082,8.71466,41967891.484936,0
+TXN.US,D,19980122,000000,8.6497,8.73852,8.39907,8.48689,26144839.946161,0
+TXN.US,D,19980123,000000,8.57608,8.80523,8.45042,8.78138,19924886.373543,0
+TXN.US,D,19980126,000000,8.89493,8.99043,8.81835,8.84762,15600296.463107,0
+TXN.US,D,19980127,000000,8.94391,9.41444,8.89493,9.35086,21779599.595923,0
+TXN.US,D,19980128,000000,9.71307,10.1704,9.6835,10.0452,37807526.713298,0
+TXN.US,D,19980129,000000,9.98509,10.2551,9.53468,9.69139,23203964.017818,0
+TXN.US,D,19980130,000000,9.75644,10.0738,9.74855,9.92004,21168223.677778,0
+TXN.US,D,19980202,000000,10.2345,10.2551,10.0226,10.0738,15237153.548841,0
+TXN.US,D,19980203,000000,10.1319,10.6139,10.1241,10.4868,19975285.207841,0
+TXN.US,D,19980204,000000,10.4454,10.5134,10.2413,10.3222,24279834.497115,0
+TXN.US,D,19980205,000000,10.3478,10.5084,9.87273,9.89639,21041399.175742,0
+TXN.US,D,19980206,000000,9.71307,9.96534,9.65196,9.77713,20125968.316938,0
+TXN.US,D,19980209,000000,9.7998,9.87273,9.47653,9.73278,14702204.313045,0
+TXN.US,D,19980210,000000,9.83232,10.4454,9.7998,10.1241,28068929.310365,0
+TXN.US,D,19980211,000000,10.1319,10.3222,9.94074,10.2345,18319487.731703,0
+TXN.US,D,19980212,000000,10.2955,10.3271,9.83923,10.2206,17679393.213818,0
+TXN.US,D,19980213,000000,10.2345,10.3803,10.0965,10.1319,10558640.505656,0
+TXN.US,D,19980217,000000,10.1792,10.3044,9.98509,10.0068,12107123.458717,0
+TXN.US,D,19980218,000000,10.0068,10.2955,9.96534,10.2551,12746137.414554,0
+TXN.US,D,19980219,000000,10.4039,10.7834,10.1467,10.6869,29930688.00021,0
+TXN.US,D,19980220,000000,10.8495,10.8495,10.3862,10.6869,23229439.916806,0
+TXN.US,D,19980223,000000,10.7834,10.9076,10.6208,10.7686,18322199.790247,0
+TXN.US,D,19980224,000000,10.812,10.8337,10.4129,10.4129,17421407.756989,0
+TXN.US,D,19980225,000000,10.4533,11.1659,10.4039,11.1235,22274985.04164,0
+TXN.US,D,19980226,000000,11.085,11.3964,10.8711,11.1659,25889017.642648,0
+TXN.US,D,19980227,000000,10.8938,11.0535,10.4454,10.5291,30799510.61608,0
+TXN.US,D,19980302,000000,10.4868,10.4936,9.94074,10.0738,34073171.245552,0
+TXN.US,D,19980303,000000,9.62436,9.98509,9.53468,9.63127,28316621.525917,0
+TXN.US,D,19980304,000000,9.89639,10.1093,9.44104,9.44104,27473814.582751,0
+TXN.US,D,19980305,000000,9.46076,9.62436,9.37304,9.62436,29537196.004321,0
+TXN.US,D,19980306,000000,9.73278,10.1704,9.71307,9.89639,19534107.45081,0
+TXN.US,D,19980309,000000,9.89639,9.89639,9.40655,9.62436,21427839.616493,0
+TXN.US,D,19980310,000000,9.75644,9.83232,9.5061,9.62436,16813280.627268,0
+TXN.US,D,19980311,000000,9.75644,9.92596,9.69139,9.83923,18809998.980169,0
+TXN.US,D,19980312,000000,9.85204,9.94074,9.66674,9.87273,9575996.6583469,0
+TXN.US,D,19980313,000000,9.87964,10.0738,9.7998,9.83923,15197049.985045,0
+TXN.US,D,19980316,000000,9.89639,9.97725,9.83232,9.83232,8013965.5879117,0
+TXN.US,D,19980317,000000,9.85204,10.0522,9.6835,10.0522,18111364.379291,0
+TXN.US,D,19980318,000000,9.94074,10.2551,9.85204,10.0965,17094583.902828,0
+TXN.US,D,19980319,000000,10.0896,10.1704,9.92004,10.1241,9891447.7237964,0
+TXN.US,D,19980320,000000,10.1556,10.1556,9.64408,9.74855,23528622.689438,0
+TXN.US,D,19980323,000000,9.64408,9.87964,9.64408,9.71307,14461559.594182,0
+TXN.US,D,19980324,000000,9.71307,9.99888,9.64408,9.6835,16470738.400128,0
+TXN.US,D,19980325,000000,9.87964,10.194,9.87273,10.0896,22332979.263243,0
+TXN.US,D,19980326,000000,10.0965,10.2413,10.0068,10.1319,13159136.345564,0
+TXN.US,D,19980327,000000,10.1319,10.1319,9.83923,9.94868,11854554.002078,0
+TXN.US,D,19980330,000000,9.94868,9.94868,9.71307,9.7722,12924459.575956,0
+TXN.US,D,19980331,000000,9.79192,10.0522,9.77713,9.83232,9090912.5708055,0
+TXN.US,D,19980401,000000,9.83232,10.3478,9.72687,10.3478,21368227.088351,0
+TXN.US,D,19980402,000000,10.2788,10.5134,10.1556,10.2345,18685882.478229,0
+TXN.US,D,19980403,000000,10.2413,10.3862,10.0304,10.1093,11655102.540569,0
+TXN.US,D,19980406,000000,10.1556,10.2157,9.7998,9.85204,9816644.4210466,0
+TXN.US,D,19980407,000000,9.64408,9.7722,9.35086,9.47653,23712903.668583,0
+TXN.US,D,19980408,000000,9.48441,9.70715,9.46076,9.56523,15473465.873397,0
+TXN.US,D,19980409,000000,9.60269,9.60269,9.44104,9.52088,12707114.412804,0
+TXN.US,D,19980413,000000,9.48441,9.60958,9.44104,9.49723,9077909.3002085,0
+TXN.US,D,19980414,000000,9.5061,9.92596,9.46076,9.89639,15162904.22438,0
+TXN.US,D,19980415,000000,10.1241,10.469,10.0738,10.2641,25309623.317237,0
+TXN.US,D,19980416,000000,10.3478,10.679,10.2788,10.5765,30011987.865197,0
+TXN.US,D,19980417,000000,10.5981,10.6582,10.4868,10.6208,18667450.017482,0
+TXN.US,D,19980420,000000,10.7095,11.1659,10.6434,11.1235,25020199.085227,0
+TXN.US,D,19980421,000000,11.2328,11.4585,11.0782,11.4389,20966062.186948,0
+TXN.US,D,19980422,000000,11.3964,11.7937,11.2703,11.6153,20260927.979996,0
+TXN.US,D,19980423,000000,11.3738,11.5266,11.2092,11.2989,13324993.995474,0
+TXN.US,D,19980424,000000,11.2989,11.5926,11.2328,11.3511,12745597.640838,0
+TXN.US,D,19980427,000000,11.0782,11.2989,10.8859,10.9825,14040426.516764,0
+TXN.US,D,19980428,000000,11.1136,11.1727,10.945,10.9973,8055158.8452651,0
+TXN.US,D,19980429,000000,11.0476,11.4517,10.9687,11.2703,12846946.243887,0
+TXN.US,D,19980430,000000,11.3649,11.703,11.293,11.6606,15566147.658605,0
+TXN.US,D,19980501,000000,11.6389,11.771,11.5344,11.6685,8080087.8682497,0
+TXN.US,D,19980504,000000,11.6685,12.0243,11.6025,11.8508,16560712.185241,0
+TXN.US,D,19980505,000000,11.8587,12.1632,11.8587,12.0469,14624156.28032,0
+TXN.US,D,19980506,000000,12.1869,12.1869,11.6389,11.6389,12956971.810898,0
+TXN.US,D,19980507,000000,11.6852,11.8755,11.5926,11.6468,11449141.326863,0
+TXN.US,D,19980508,000000,11.6153,12.0597,11.6153,11.9001,14519551.786561,0
+TXN.US,D,19980511,000000,11.8755,11.8755,11.6153,11.6153,10751050.558151,0
+TXN.US,D,19980512,000000,11.565,11.6153,11.1777,11.4467,13973761.418872,0
+TXN.US,D,19980513,000000,11.4112,11.5798,11.2703,11.4911,9798761.8801388,0
+TXN.US,D,19980514,000000,11.4517,11.5157,11.2871,11.293,7825891.9881746,0
+TXN.US,D,19980515,000000,11.2871,11.2871,10.6582,10.7529,15874543.110468,0
+TXN.US,D,19980518,000000,10.7529,10.9076,10.5913,10.7598,13365641.391437,0
+TXN.US,D,19980519,000000,10.8189,10.9076,10.3626,10.606,11577053.493231,0
+TXN.US,D,19980520,000000,10.6711,10.7233,10.0896,10.2345,22681483.351963,0
+TXN.US,D,19980521,000000,10.0896,10.2266,9.9338,10.0068,17991586.359332,0
+TXN.US,D,19980522,000000,9.92004,9.97725,9.83232,9.85894,10162986.371063,0
+TXN.US,D,19980526,000000,9.99888,10.1704,9.87273,9.88851,11055651.360197,0
+TXN.US,D,19980527,000000,9.83923,9.91413,9.56523,9.79192,16485375.196448,0
+TXN.US,D,19980528,000000,9.83923,9.94074,9.52088,9.59382,17337932.563338,0
+TXN.US,D,19980529,000000,9.63816,9.72687,9.32149,9.35086,17125474.787394,0
+TXN.US,D,19980601,000000,9.26797,9.49723,8.88014,8.95052,21364430.409311,0
+TXN.US,D,19980602,000000,9.11649,9.13709,8.77301,8.99684,23932953.787995,0
+TXN.US,D,19980603,000000,9.02512,9.26118,8.73033,8.73033,16379687.096805,0
+TXN.US,D,19980604,000000,8.92893,9.29902,8.79696,9.24658,15147728.668956,0
+TXN.US,D,19980605,000000,9.28256,9.49032,9.11649,9.24165,13665361.908561,0
+TXN.US,D,19980608,000000,9.54059,9.83923,9.51299,9.72687,20138974.631372,0
+TXN.US,D,19980609,000000,9.72687,10.1872,9.61747,10.1635,18662029.958841,0
+TXN.US,D,19980610,000000,9.85894,9.87273,9.37304,9.54059,22832699.132491,0
+TXN.US,D,19980611,000000,9.54059,9.63816,9.02512,9.02512,24821824.127314,0
+TXN.US,D,19980612,000000,9.05498,9.05498,8.52395,8.92893,27352954.986133,0
+TXN.US,D,19980615,000000,8.81835,9.04641,8.70027,8.73033,17069103.945392,0
+TXN.US,D,19980616,000000,8.77301,9.45484,8.71466,9.45484,21579600.243799,0
+TXN.US,D,19980617,000000,9.45484,9.63816,9.09165,9.24658,21005626.99164,0
+TXN.US,D,19980618,000000,9.24165,9.97725,9.20244,9.91413,35033588.996912,0
+TXN.US,D,19980619,000000,9.99888,10.1872,9.83232,9.85204,39571727.391461,0
+TXN.US,D,19980622,000000,9.91413,10.2788,9.85894,10.1872,18626263.862414,0
+TXN.US,D,19980623,000000,10.3626,10.6997,10.194,10.5913,24035931.858316,0
+TXN.US,D,19980624,000000,10.6346,10.9076,10.4039,10.7351,19058232.998664,0
+TXN.US,D,19980625,000000,10.8633,11.1441,10.4868,10.5291,18754709.714826,0
+TXN.US,D,19980626,000000,10.5006,10.7529,10.2709,10.606,12815512.541766,0
+TXN.US,D,19980629,000000,10.6711,10.9746,10.6582,10.7598,15860990.934643,0
+TXN.US,D,19980630,000000,10.7834,10.8189,10.606,10.606,13417674.766069,0
+TXN.US,D,19980701,000000,10.7233,10.9076,10.606,10.9076,19537899.056789,0
+TXN.US,D,19980702,000000,10.954,10.954,10.4828,10.5212,13422010.204214,0
+TXN.US,D,19980706,000000,10.4828,10.4828,10.1467,10.1635,12817137.950592,0
+TXN.US,D,19980707,000000,10.1872,10.5913,10.06,10.5765,20180166.874114,0
+TXN.US,D,19980708,000000,10.5695,10.8997,10.3222,10.6504,14856676.998896,0
+TXN.US,D,19980709,000000,10.5765,10.8997,10.5695,10.6711,11850761.381487,0
+TXN.US,D,19980710,000000,10.6346,10.8051,10.5212,10.6711,6705585.5507734,0
+TXN.US,D,19980713,000000,10.6582,10.8051,10.5765,10.7529,10776524.427914,0
+TXN.US,D,19980714,000000,10.7233,10.8051,10.606,10.6139,11521226.483394,0
+TXN.US,D,19980715,000000,10.7233,11.498,10.679,11.3195,23527545.171227,0
+TXN.US,D,19980716,000000,11.5236,11.5798,11.093,11.4467,14121728.410975,0
+TXN.US,D,19980717,000000,11.4467,11.4467,11.093,11.1235,7328337.3014675,0
+TXN.US,D,19980720,000000,10.9973,10.9973,10.5913,10.7165,13042611.172479,0
+TXN.US,D,19980721,000000,11.0476,11.2614,10.8633,11.0782,25858665.517187,0
+TXN.US,D,19980722,000000,11.0259,11.093,10.6582,11.093,15237153.548841,0
+TXN.US,D,19980723,000000,10.9076,11.2171,10.7529,10.8189,11584636.705188,0
+TXN.US,D,19980724,000000,10.8051,10.8189,10.3626,10.5538,12141811.022322,0
+TXN.US,D,19980727,000000,10.4828,10.5538,10.2345,10.5084,13788399.87768,0
+TXN.US,D,19980728,000000,10.5084,10.7766,10.3951,10.7233,17770989.363919,0
+TXN.US,D,19980729,000000,10.7529,10.8711,10.6504,10.6711,13285969.979111,0
+TXN.US,D,19980730,000000,10.7914,11.1077,10.7302,11.1077,11954283.283976,0
+TXN.US,D,19980731,000000,11.1954,11.2703,10.7992,10.812,9926130.2143411,0
+TXN.US,D,19980803,000000,10.745,11.1313,10.7095,10.945,8460568.476644,0
+TXN.US,D,19980804,000000,11.1954,11.1954,10.6208,10.6504,9489823.6107226,0
+TXN.US,D,19980805,000000,10.6504,10.9372,10.5607,10.9214,10813376.159449,0
+TXN.US,D,19980806,000000,10.8337,11.358,10.8337,11.1727,15635526.844266,0
+TXN.US,D,19980807,000000,11.3344,11.565,11.2703,11.5069,14412781.095647,0
+TXN.US,D,19980810,000000,11.4241,11.4467,11.1077,11.1077,7751100.8607718,0
+TXN.US,D,19980811,000000,10.8337,10.8711,10.5695,10.6632,12859962.704443,0
+TXN.US,D,19980812,000000,10.745,11.1865,10.745,11.0604,11811193.532958,0
+TXN.US,D,19980813,000000,11.0604,11.1954,10.8553,10.8997,8252445.124233,0
+TXN.US,D,19980814,000000,11.0604,11.1313,10.7529,10.7992,6146247.0657096,0
+TXN.US,D,19980817,000000,10.7914,11.1659,10.7914,11.1659,11206325.337784,0
+TXN.US,D,19980818,000000,11.1954,11.5424,11.1954,11.3807,13061576.304657,0
+TXN.US,D,19980819,000000,11.4685,11.565,11.0189,11.0189,11016084.526281,0
+TXN.US,D,19980820,000000,10.7529,10.8337,10.5833,10.7233,13726611.006261,0
+TXN.US,D,19980821,000000,10.5607,10.6277,10.06,10.5449,14301130.119811,0
+TXN.US,D,19980824,000000,10.5607,10.6937,10.3271,10.5134,6908835.7205472,0
+TXN.US,D,19980825,000000,10.6434,10.7302,10.4533,10.4533,10435064.792045,0
+TXN.US,D,19980826,000000,10.2867,10.3951,10.2206,10.2266,9270853.0387459,0
+TXN.US,D,19980827,000000,10.0226,10.1241,9.40655,9.76432,18357975.018185,0
+TXN.US,D,19980828,000000,9.71997,9.86584,9.26118,9.32149,11476237.561614,0
+TXN.US,D,19980831,000000,9.32928,9.44795,8.53094,8.62813,13612788.76021,0
+TXN.US,D,19980901,000000,8.96668,9.28256,8.38507,9.2189,16525483.833306,0
+TXN.US,D,19980902,000000,9.28256,9.65196,9.11649,9.14862,14478901.346761,0
+TXN.US,D,19980903,000000,9.1089,9.44795,8.92223,9.20244,16483749.787624,0
+TXN.US,D,19980904,000000,9.35086,9.35086,8.77301,8.94391,10955382.304583,0
+TXN.US,D,19980908,000000,9.17266,9.72687,9.14862,9.65985,13418215.554399,0
+TXN.US,D,19980909,000000,9.65985,9.87273,9.53468,9.70715,12149398.292728,0
+TXN.US,D,19980910,000000,9.55735,9.55735,9.03508,9.2189,11506593.745523,0
+TXN.US,D,19980911,000000,9.32928,9.63816,9.25437,9.61747,12425820.268754,0
+TXN.US,D,19980914,000000,9.61747,9.89639,9.54848,9.71997,10259455.7038,0
+TXN.US,D,19980915,000000,9.71997,9.83232,9.53468,9.65196,6076325.062495,0
+TXN.US,D,19980916,000000,9.74166,9.86584,9.62436,9.7998,7102327.3496997,0
+TXN.US,D,19980917,000000,9.40162,9.89639,9.40162,9.67463,10703896.453828,0
+TXN.US,D,19980918,000000,9.74166,9.86584,9.55735,9.85204,7616138.1538777,0
+TXN.US,D,19980921,000000,9.60269,10.3724,9.59382,10.3547,11756995.990396,0
+TXN.US,D,19980922,000000,10.3724,10.4533,9.78502,9.78502,18841432.68229,0
+TXN.US,D,19980923,000000,9.97725,10.3665,9.74855,10.335,18986683.5574,0
+TXN.US,D,19980924,000000,10.3478,10.4611,9.67463,9.84612,15674547.816792,0
+TXN.US,D,19980925,000000,9.76432,10.06,9.53468,9.78502,14146656.419348,0
+TXN.US,D,19980928,000000,9.87273,10.1704,9.83232,9.9338,12381376.193751,0
+TXN.US,D,19980929,000000,9.95751,10.1872,9.74166,10.06,12313086.701646,0
+TXN.US,D,19980930,000000,9.94868,9.94868,9.60269,9.65196,11791138.707224,0
+TXN.US,D,19981001,000000,9.46864,9.55735,8.99043,9.02512,13764009.6138,0
+TXN.US,D,19981002,000000,9.05498,9.28256,8.76227,9.11649,13179737.03269,0
+TXN.US,D,19981005,000000,8.99043,9.05498,8.5617,8.59096,12354274.885939,0
+TXN.US,D,19981006,000000,9.1089,9.1089,8.48689,8.6497,16436050.836522,0
+TXN.US,D,19981007,000000,8.62813,8.99043,8.53094,8.65661,14776459.72518,0
+TXN.US,D,19981008,000000,8.50975,8.71466,8.25892,8.60338,18179114.097679,0
+TXN.US,D,19981009,000000,8.83273,9.35086,8.71466,9.29902,12345060.177484,0
+TXN.US,D,19981012,000000,9.65196,9.80867,9.5061,9.51299,11155376.583646,0
+TXN.US,D,19981013,000000,9.52778,9.6835,9.05498,9.1289,12708737.792405,0
+TXN.US,D,19981014,000000,9.13709,9.83232,9.13709,9.52778,14416028.869459,0
+TXN.US,D,19981015,000000,9.46864,10.3133,9.40655,10.2867,14092460.906009,0
+TXN.US,D,19981016,000000,10.5361,10.7914,10.2867,10.7914,21959001.304759,0
+TXN.US,D,19981019,000000,10.745,11.0476,10.5695,10.9973,16531983.43938,0
+TXN.US,D,19981020,000000,11.4685,11.6764,10.8337,10.9135,37339786.407559,0
+TXN.US,D,19981021,000000,10.945,10.945,10.5695,10.7766,17755277.078614,0
+TXN.US,D,19981022,000000,10.745,10.9973,10.5695,10.8781,8901213.5622439,0
+TXN.US,D,19981023,000000,10.8711,11.1313,10.7914,10.8938,10405795.257855,0
+TXN.US,D,19981026,000000,10.9135,10.945,10.6504,10.6937,7173871.7179023,0
+TXN.US,D,19981027,000000,10.8553,11.2171,10.8553,11.0189,13290843.161748,0
+TXN.US,D,19981028,000000,10.9588,11.1777,10.7914,11.1235,10258371.083305,0
+TXN.US,D,19981029,000000,11.2092,11.7513,11.1865,11.6685,21687461.642881,0
+TXN.US,D,19981030,000000,11.8302,11.9199,11.4585,11.6606,18099979.415233,0
+TXN.US,D,19981102,000000,11.6468,11.6468,11.4182,11.6025,10517989.051244,0
+TXN.US,D,19981103,000000,11.4182,11.5572,11.1599,11.2703,10637768.085816,0
+TXN.US,D,19981104,000000,11.4112,11.9337,11.3964,11.8913,16375350.644049,0
+TXN.US,D,19981105,000000,11.7266,11.8094,11.6025,11.7858,8227506.9697381,0
+TXN.US,D,19981106,000000,11.7631,11.9385,11.5857,11.7109,13737994.955707,0
+TXN.US,D,19981109,000000,11.7109,11.9129,11.358,11.5344,10312031.895988,0
+TXN.US,D,19981110,000000,11.4842,11.7513,11.3738,11.6468,9258927.2863584,0
+TXN.US,D,19981111,000000,11.9385,12.6649,11.9337,12.6649,30673765.661479,0
+TXN.US,D,19981112,000000,12.589,12.6344,12.248,12.3821,18451739.394665,0
+TXN.US,D,19981113,000000,12.3613,12.6729,12.2165,12.5822,13735279.853327,0
+TXN.US,D,19981116,000000,12.6729,12.8335,12.458,12.6078,14356951.041974,0
+TXN.US,D,19981117,000000,12.589,12.8167,12.2086,12.7083,24629959.936211,0
+TXN.US,D,19981118,000000,12.7625,13.3647,12.7625,13.1735,17314083.087787,0
+TXN.US,D,19981119,000000,13.6062,14.3858,13.6062,14.0576,33144727.984642,0
+TXN.US,D,19981120,000000,14.1325,14.1325,13.7658,13.9482,17781292.751319,0
+TXN.US,D,19981123,000000,14.0161,14.3858,13.8831,14.3602,14875642.131075,0
+TXN.US,D,19981124,000000,14.1128,14.4705,14.0872,14.1404,13661569.28797,0
+TXN.US,D,19981125,000000,14.0872,14.3858,13.822,14.3858,16508681.854444,0
+TXN.US,D,19981127,000000,14.3858,14.3926,14.1404,14.3602,3669317.8079029,0
+TXN.US,D,19981130,000000,14.235,14.2882,13.9246,13.9246,13193829.996844,0
+TXN.US,D,19981201,000000,13.8092,14.1965,13.6821,14.1325,13239899.480671,0
+TXN.US,D,19981202,000000,14.1325,14.4705,13.963,14.3602,21943286.99023,0
+TXN.US,D,19981203,000000,14.3602,15.2482,14.3089,14.7899,34241731.822496,0
+TXN.US,D,19981204,000000,14.9525,15.1152,14.51,15.1152,19937894.717202,0
+TXN.US,D,19981207,000000,15.2255,15.7114,14.9958,15.6257,20283690.805826,0
+TXN.US,D,19981208,000000,15.6257,16.0426,15.6099,15.6819,22311835.758563,0
+TXN.US,D,19981209,000000,15.6415,15.7646,15.3585,15.4847,10611211.624782,0
+TXN.US,D,19981210,000000,15.3132,15.4078,14.7899,14.9151,12337467.834017,0
+TXN.US,D,19981211,000000,14.7219,14.9289,14.4272,14.5957,17715708.215473,0
+TXN.US,D,19981214,000000,14.3089,14.4932,13.9935,14.369,13048030.216507,0
+TXN.US,D,19981215,000000,14.3306,14.7377,14.1532,14.2882,15186749.641482,0
+TXN.US,D,19981216,000000,14.4272,14.6115,14.3089,14.4705,11831790.161635,0
+TXN.US,D,19981217,000000,14.4489,15.3044,14.4489,15.3044,19476656.046761,0
+TXN.US,D,19981218,000000,15.4788,15.9322,15.2482,15.8139,15470215.055748,0
+TXN.US,D,19981221,000000,15.7853,16.4852,15.7853,16.2357,18111364.379291,0
+TXN.US,D,19981222,000000,16.0228,16.081,15.5015,15.6819,13019305.529094,0
+TXN.US,D,19981223,000000,16.1323,16.1323,15.5015,15.6415,13963465.133758,0
+TXN.US,D,19981224,000000,15.5636,15.6611,15.4078,15.6611,3767419.6517514,0
+TXN.US,D,19981228,000000,15.6099,16.0366,15.5203,15.5409,6169547.6360328,0
+TXN.US,D,19981229,000000,15.601,15.6257,15.2689,15.3132,6977125.2126514,0
+TXN.US,D,19981230,000000,15.3517,16.3176,15.3369,15.9549,12556980.208935,0
+TXN.US,D,19981231,000000,16.0426,16.0889,15.5153,15.6099,9337520.1658623,0
+TXN.US,D,19990104,000000,15.6877,15.9874,15.6819,15.8858,10010680.896977,0
+TXN.US,D,19990105,000000,15.8139,16.5709,15.8139,16.2357,17864758.813459,0
+TXN.US,D,19990106,000000,16.6871,16.8202,16.4605,16.7167,17721671.091666,0
+TXN.US,D,19990107,000000,16.4802,16.9089,16.4802,16.6871,16160176.751112,0
+TXN.US,D,19990108,000000,17.0262,17.1356,16.6941,17.0922,17382379.682177,0
+TXN.US,D,19990111,000000,17.0922,17.3219,16.8124,17.3219,13815502.200104,0
+TXN.US,D,19990112,000000,17.3149,17.3149,16.6871,16.8202,8303938.7251493,0
+TXN.US,D,19990113,000000,16.5226,17.5949,16.3344,17.0489,18360688.091342,0
+TXN.US,D,19990114,000000,16.7305,16.9464,16.4398,16.4802,14191647.370353,0
+TXN.US,D,19990115,000000,16.4802,17.1583,16.2289,16.8873,17127645.042997,0
+TXN.US,D,19990119,000000,16.968,17.1149,16.5709,16.9612,13093020.1529,0
+TXN.US,D,19990120,000000,17.6373,18.7422,17.5712,18.1636,33693772.213817,0
+TXN.US,D,19990121,000000,18.1577,18.3026,17.1149,17.5269,26920982.806047,0
+TXN.US,D,19990122,000000,16.9789,17.24,16.7099,16.9612,18534664.668477,0
+TXN.US,D,19990125,000000,16.968,17.2174,16.5078,17.0716,10740754.273036,0
+TXN.US,D,19990126,000000,17.2775,17.9616,17.2332,17.8925,14639871.609462,0
+TXN.US,D,19990127,000000,17.9616,18.141,17.3564,17.38,14597057.001732,0
+TXN.US,D,19990128,000000,17.6067,17.728,17.2332,17.4717,12133141.160646,0
+TXN.US,D,19990129,000000,17.7901,18.406,17.4599,18.0463,17405146.566456,0
+TXN.US,D,19990201,000000,18.0463,18.2513,17.3327,17.3327,10918528.543823,0
+TXN.US,D,19990202,000000,17.3475,17.7507,17.3475,17.6914,14068069.627517,0
+TXN.US,D,19990203,000000,17.4539,18.6583,17.2933,18.548,15995956.685374,0
+TXN.US,D,19990204,000000,18.3834,18.3834,17.52,17.52,15107620.032098,0
+TXN.US,D,19990205,000000,17.4539,17.4963,16.902,17.2696,19727605.167637,0
+TXN.US,D,19990208,000000,17.5683,17.6826,16.835,17.38,18704310.880528,0
+TXN.US,D,19990209,000000,17.38,17.38,15.8001,15.8701,16455024.085599,0
+TXN.US,D,19990210,000000,15.876,16.6488,15.8543,16.1776,19499955.602473,0
+TXN.US,D,19990211,000000,16.1776,17.38,16.1776,17.3475,17831694.629454,0
+TXN.US,D,19990212,000000,17.248,17.2933,16.835,17.043,11599271.472283,0
+TXN.US,D,19990216,000000,17.4963,17.6826,16.5767,16.6064,10900097.097688,0
+TXN.US,D,19990217,000000,16.7896,17.4599,16.5541,16.5857,13975384.798472,0
+TXN.US,D,19990218,000000,16.8281,17.106,16.2427,16.8044,16298929.03476,0
+TXN.US,D,19990219,000000,16.9927,17.38,16.8941,16.974,8360845.2824199,0
+TXN.US,D,19990222,000000,17.3327,18.1863,17.0992,18.0463,11540199.732471,0
+TXN.US,D,19990223,000000,18.2513,18.548,18.0246,18.2513,17428447.136779,0
+TXN.US,D,19990224,000000,18.2513,19.1502,18.1488,18.61,18845228.346717,0
+TXN.US,D,19990225,000000,18.1094,18.2828,17.4352,17.5683,17444715.429597,0
+TXN.US,D,19990226,000000,16.492,16.7512,16.1037,16.2732,32547452.132935,0
+TXN.US,D,19990301,000000,16.5629,17.1435,16.1263,16.835,22185013.285752,0
+TXN.US,D,19990302,000000,16.8281,17.2696,15.6947,15.7853,27074907.601282,0
+TXN.US,D,19990303,000000,16.148,16.7896,15.9707,16.769,22316176.269769,0
+TXN.US,D,19990304,000000,17.0558,17.52,16.8774,16.8774,22581752.040842,0
+TXN.US,D,19990305,000000,17.6215,18.4346,17.5456,18.3617,21336784.254721,0
+TXN.US,D,19990308,000000,18.3331,19.158,18.1863,19.158,16221963.593306,0
+TXN.US,D,19990309,000000,19.158,19.6863,18.0808,18.0808,32038518.569844,0
+TXN.US,D,19990310,000000,18.4346,18.7106,18.0808,18.61,17049054.192717,0
+TXN.US,D,19990311,000000,18.8772,18.8772,17.7053,17.9191,20739510.432238,0
+TXN.US,D,19990312,000000,18.0463,18.339,17.3327,18.1577,17920039.961905,0
+TXN.US,D,19990315,000000,18.1577,18.479,17.7507,18.1488,13180278.835632,0
+TXN.US,D,19990316,000000,18.1577,19.4251,18.1577,19.025,23429438.254318,0
+TXN.US,D,19990317,000000,18.9826,19.1965,18.5824,18.7737,13628512.206249,0
+TXN.US,D,19990318,000000,18.7737,19.2842,18.75,19.093,10993865.532616,0
+TXN.US,D,19990319,000000,19.4251,19.4251,18.3183,18.3617,14796509.477854,0
+TXN.US,D,19990322,000000,18.1863,18.5243,17.9043,18.3834,14211155.320086,0
+TXN.US,D,19990323,000000,18.2513,18.2828,16.6064,16.6488,47869704.255028,0
+TXN.US,D,19990324,000000,16.9532,17.4195,16.7896,17.2775,28808214.351043,0
+TXN.US,D,19990325,000000,17.2696,18.4346,17.1435,17.9773,23971437.016027,0
+TXN.US,D,19990326,000000,17.8847,18.1912,17.5683,17.5781,10747796.696665,0
+TXN.US,D,19990329,000000,17.7507,18.4573,17.6008,18.4208,11527186.315752,0
+TXN.US,D,19990330,000000,18.1242,18.7106,17.9546,17.9832,9620444.7917986,0
+TXN.US,D,19990331,000000,18.1577,18.5824,18.1094,18.1094,10300109.187437,0
+TXN.US,D,19990401,000000,18.61,18.9383,18.2129,18.9048,14528764.465791,0
+TXN.US,D,19990405,000000,19.3434,20.389,19.3,20.2146,20466336.230026,0
+TXN.US,D,19990406,000000,20.0303,20.7902,19.9879,20.325,18252827.706872,0
+TXN.US,D,19990407,000000,20.6147,20.9676,19.6184,20.5694,17666385.884771,0
+TXN.US,D,19990408,000000,20.5694,20.5694,19.8381,20.0884,13958581.804998,0
+TXN.US,D,19990409,000000,20.19,20.2797,19.8913,20.19,9028579.8672215,0
+TXN.US,D,19990412,000000,19.7445,19.7977,19.1373,19.4912,15376994.511434,0
+TXN.US,D,19990413,000000,19.7849,19.9396,19.3434,19.364,9230748.4603368,0
+TXN.US,D,19990414,000000,19.6184,19.8913,18.9619,19.0092,13458322.162032,0
+TXN.US,D,19990415,000000,19.158,19.7977,18.1577,19.7977,18188328.806134,0
+TXN.US,D,19990416,000000,19.7977,20.1535,19.1147,20.052,12364572.185665,0
+TXN.US,D,19990419,000000,20.0884,20.259,18.0808,19.158,16306513.261329,0
+TXN.US,D,19990420,000000,18.8437,19.1373,18.0641,18.2513,28511741.607731,0
+TXN.US,D,19990421,000000,18.7983,20.0736,18.5608,19.845,22491243.555073,0
+TXN.US,D,19990422,000000,20.389,20.598,19.9396,20.1141,16189446.285302,0
+TXN.US,D,19990423,000000,20.0087,20.0736,19.4459,19.8135,10945627.822411,0
+TXN.US,D,19990426,000000,19.8835,20.53,19.6597,20.389,9108797.1409378,0
+TXN.US,D,19990427,000000,20.803,20.9746,20.5773,20.8474,14397604.52561,0
+TXN.US,D,19990428,000000,20.803,21.0366,20.3487,20.4137,16316812.59028,0
+TXN.US,D,19990429,000000,20.1831,20.3329,19.1029,19.3788,15892429.709824,0
+TXN.US,D,19990430,000000,19.3364,19.4794,18.2513,18.6495,19336822.186455,0
+TXN.US,D,19990503,000000,18.4573,19.646,18.3183,19.5799,12681640.543042,0
+TXN.US,D,19990504,000000,19.7977,19.8539,19.1886,19.2685,11252935.609941,0
+TXN.US,D,19990505,000000,19.3158,19.7129,18.4139,19.7129,13575395.225733,0
+TXN.US,D,19990506,000000,19.7129,19.8973,19.1097,19.2921,11978670.504019,0
+TXN.US,D,19990507,000000,19.2921,19.6735,18.9619,19.3582,9279522.9004229,0
+TXN.US,D,19990510,000000,19.1886,19.5405,18.9964,19.0624,7153273.060001,0
+TXN.US,D,19990511,000000,19.1097,19.7918,18.9619,19.7041,9640495.5590847,0
+TXN.US,D,19990512,000000,19.7041,20.8188,19.1965,20.7981,13853983.398912,0
+TXN.US,D,19990513,000000,20.7981,21.5265,20.4216,20.4581,16730898.171009,0
+TXN.US,D,19990514,000000,20.0007,20.1466,19.1738,19.3582,19657140.346868,0
+TXN.US,D,19990517,000000,19.5405,20.1141,19.1886,20.1141,9345653.2976589,0
+TXN.US,D,19990518,000000,19.9248,20.9597,19.7918,20.8394,13947204.957839,0
+TXN.US,D,19990519,000000,20.8641,21.4594,20.4581,21.4407,14006284.814549,0
+TXN.US,D,19990520,000000,21.416,21.416,20.7981,20.8878,10998198.941537,0
+TXN.US,D,19990521,000000,20.8188,20.8394,20.3329,20.6325,11515263.6072,0
+TXN.US,D,19990524,000000,20.6147,21.1677,19.7297,20.0007,15885385.256972,0
+TXN.US,D,19990525,000000,19.9879,20.4048,19.4626,19.4794,11272449.647347,0
+TXN.US,D,19990526,000000,19.6124,20.2955,19.1738,20.19,14642588.741067,0
+TXN.US,D,19990527,000000,19.9248,20.3812,19.4971,19.5631,13762920.934856,0
+TXN.US,D,19990528,000000,19.9042,20.0884,19.6124,19.9781,6616151.5393773,0
+TXN.US,D,19990601,000000,20.0668,20.1338,19.2527,19.4794,10165145.46593,0
+TXN.US,D,19990602,000000,19.7041,20.4443,19.4399,20.259,13932025.343965,0
+TXN.US,D,19990603,000000,20.259,20.6147,20.1052,20.3398,10089813.550198,0
+TXN.US,D,19990604,000000,20.5911,21.7935,20.5004,21.7127,14091916.059232,0
+TXN.US,D,19990607,000000,21.8231,22.2371,21.7127,21.9256,15752054.046576,0
+TXN.US,D,19990608,000000,22.169,22.4648,21.2998,21.3658,17805137.153808,0
+TXN.US,D,19990609,000000,21.8231,22.5317,21.7423,22.5317,15401923.534418,0
+TXN.US,D,19990610,000000,22.3682,23.0087,22.3021,22.9684,16238764.557554,0
+TXN.US,D,19990611,000000,23.2857,23.3804,22.7782,23.3075,17437663.87446,0
+TXN.US,D,19990614,000000,23.3488,23.6366,23.1734,23.6081,15672377.561189,0
+TXN.US,D,19990615,000000,23.9451,24.7238,23.8613,24.5976,18160686.709993,0
+TXN.US,D,19990616,000000,24.6774,24.6774,23.882,24.3926,17463135.714997,0
+TXN.US,D,19990617,000000,24.1777,24.7602,23.6524,24.3847,16934689.129112,0
+TXN.US,D,19990618,000000,24.3847,24.3847,23.9254,24.2428,9070860.7889071,0
+TXN.US,D,19990621,000000,23.882,25.2727,23.882,24.9287,15707609.971574,0
+TXN.US,D,19990622,000000,24.4714,25.6827,24.4054,24.6774,18388323.085198,0
+TXN.US,D,19990623,000000,24.6774,25.4314,24.5394,25.3506,12568363.143768,0
+TXN.US,D,19990624,000000,25.3062,25.3062,24.1097,24.2201,16702719.344988,0
+TXN.US,D,19990625,000000,24.3118,24.7671,24.3118,24.7464,11903332.500613,0
+TXN.US,D,19990628,000000,24.9287,25.4678,24.5601,25.3634,12408473.443114,0
+TXN.US,D,19990629,000000,25.3713,25.7488,25.1604,25.5349,13682169.975096,0
+TXN.US,D,19990630,000000,25.5437,26.4761,25.2914,26.3067,18119498.525701,0
+TXN.US,D,19990701,000000,26.3441,26.3796,25.7035,25.8433,12691940.886604,0
+TXN.US,D,19990702,000000,25.66,25.933,25.3949,25.8759,12051843.324882,0
+TXN.US,D,19990706,000000,26.0227,26.3796,25.6472,25.933,14288665.608319,0
+TXN.US,D,19990707,000000,25.9774,26.6191,25.8513,26.555,14758575.155047,0
+TXN.US,D,19990708,000000,26.4545,26.9758,26.3696,26.9374,10708227.833523,0
+TXN.US,D,19990709,000000,26.9374,27.0557,26.6053,26.7669,7609636.5185792,0
+TXN.US,D,19990712,000000,27.034,27.2686,26.7669,26.9798,8139166.7103478,0
+TXN.US,D,19990713,000000,26.9512,26.9798,26.6191,26.7235,8312063.740048,0
+TXN.US,D,19990714,000000,26.9157,27.3957,26.6802,27.3957,10160820.173909,0
+TXN.US,D,19990715,000000,27.3957,27.9861,27.0803,27.9861,10348884.642135,0
+TXN.US,D,19990716,000000,27.4972,28.2483,27.4972,28.1634,16981845.262659,0
+TXN.US,D,19990719,000000,28.1634,28.3744,27.3523,27.3809,13532575.544942,0
+TXN.US,D,19990720,000000,27.0803,27.2035,25.7488,25.7488,20711864.277649,0
+TXN.US,D,19990721,000000,25.7488,26.2278,25.4314,25.5723,23507484.257819,0
+TXN.US,D,19990722,000000,25.3861,25.8986,24.842,24.842,16445811.406368,0
+TXN.US,D,19990723,000000,25.181,25.6157,25.0618,25.3861,14116848.126052,0
+TXN.US,D,19990726,000000,25.0332,25.0618,24.5109,24.7011,15659372.261368,0
+TXN.US,D,19990727,000000,25.5723,26.207,25.2727,26.1401,19443052.089039,0
+TXN.US,D,19990728,000000,26.0888,27.3198,25.9912,27.1483,18064755.121747,0
+TXN.US,D,19990729,000000,26.7737,26.9876,26.0661,26.1785,16794315.495089,0
+TXN.US,D,19990730,000000,26.3924,26.8644,26.1321,26.3165,11489246.919884,0
+TXN.US,D,19990802,000000,26.4939,26.5461,25.6975,25.7655,11646975.496446,0
+TXN.US,D,19990803,000000,25.9488,26.0661,25.1151,25.8158,12852369.346363,0
+TXN.US,D,19990804,000000,25.8591,26.212,25.6334,25.6334,10195505.70829,0
+TXN.US,D,19990805,000000,25.7655,25.8907,24.6932,25.5112,17155825.898243,0
+TXN.US,D,19990806,000000,25.5861,26.2583,25.5723,26.0375,11923930.143902,0
+TXN.US,D,19990809,000000,26.1184,26.2967,25.7103,25.8591,9762989.6960376,0
+TXN.US,D,19990810,000000,25.941,26.0523,25.1525,25.3062,12822560.038456,0
+TXN.US,D,19990811,000000,25.8158,26.7737,25.6748,26.7235,18435478.204132,0
+TXN.US,D,19990812,000000,26.7737,27.2291,26.5116,26.5461,15021439.882187,0
+TXN.US,D,19990813,000000,26.8999,27.4696,26.8644,27.4696,14923343.1114,0
+TXN.US,D,19990816,000000,27.4883,28.0531,27.2814,27.6992,13965091.557195,0
+TXN.US,D,19990817,000000,27.7771,27.7771,26.9079,27.5514,9447817.6489568,0
+TXN.US,D,19990818,000000,27.5514,27.6835,26.6802,26.6802,7642964.50177,0
+TXN.US,D,19990819,000000,26.4939,26.8851,26.0661,26.4693,7847027.3759561,0
+TXN.US,D,19990820,000000,26.5905,27.2744,26.3362,27.1158,6421307.4320954,0
+TXN.US,D,19990823,000000,27.3888,28.3044,26.9512,27.9545,8692546.3776668,0
+TXN.US,D,19990824,000000,28.0965,29.0121,28.0531,29.0121,11583282.197834,0
+TXN.US,D,19990825,000000,29.2398,29.7858,28.6947,29.7858,14311699.33562,0
+TXN.US,D,19990826,000000,29.8765,29.97,28.9697,29.0318,7283622.324994,0
+TXN.US,D,19990827,000000,29.1954,29.6744,28.6001,29.0534,10253493.842219,0
+TXN.US,D,19990830,000000,29.3945,29.6251,29.0998,29.3718,8521815.5451204,0
+TXN.US,D,19990831,000000,29.697,30.5388,29.1234,29.9928,11691139.538467,0
+TXN.US,D,19990901,000000,30.2214,30.4057,29.697,29.8765,9920170.3819841,0
+TXN.US,D,19990902,000000,29.5798,31.343,29.427,30.9724,13438266.321685,0
+TXN.US,D,19990903,000000,31.4988,32.1621,31.205,32.1187,11752932.468334,0
+TXN.US,D,19990907,000000,32.3926,33.533,32.1187,33.4926,14584589.446403,0
+TXN.US,D,19990908,000000,33.462,33.876,32.1621,32.4794,19226794.590219,0
+TXN.US,D,19990909,000000,32.8066,32.9387,32.0536,32.5326,13286238.851357,0
+TXN.US,D,19990910,000000,32.9141,33.4384,32.4361,33.121,12189777.831057,0
+TXN.US,D,19990913,000000,33.1003,33.2836,32.3926,32.5326,6930516.9697193,0
+TXN.US,D,19990914,000000,32.5011,34.1273,32.5011,33.462,11703340.250774,0
+TXN.US,D,19990915,000000,34.1273,34.148,31.4988,31.7067,17585897.709585,0
+TXN.US,D,19990916,000000,31.5224,32.229,31.1577,32.0231,15355312.24765,0
+TXN.US,D,19990917,000000,32.2034,32.9141,31.9117,32.849,11342100.749091,0
+TXN.US,D,19990920,000000,32.9141,32.9141,31.614,32.3464,9622337.043645,0
+TXN.US,D,19990921,000000,32.1857,32.5977,31.5224,31.7481,12851287.769705,0
+TXN.US,D,19990922,000000,31.7274,31.8644,31.1577,31.6614,15186749.641482,0
+TXN.US,D,19990923,000000,31.6821,31.6821,29.8765,30.3327,12633675.763531,0
+TXN.US,D,19990924,000000,30.1022,30.7891,29.1757,30.6581,20973921.373438,0
+TXN.US,D,19990927,000000,31.1123,31.8457,31.0188,31.1814,11460521.21786,0
+TXN.US,D,19990928,000000,30.8856,31.89,30.724,31.614,9855127.64908,0
+TXN.US,D,19990929,000000,31.7944,31.956,30.7024,30.7664,7674941.0214436,0
+TXN.US,D,19990930,000000,30.7891,30.7891,29.6015,30.0597,13685146.847437,0
+TXN.US,D,19991001,000000,30.7024,31.7944,30.6343,31.4465,11077330.580145,0
+TXN.US,D,19991004,000000,31.5727,33.0796,31.2898,33.0549,10843189.525805,0
+TXN.US,D,19991005,000000,33.0796,34.3993,32.8913,34.3096,14282429.80143,0
+TXN.US,D,19991006,000000,34.354,34.354,33.5566,33.742,9600927.7105559,0
+TXN.US,D,19991007,000000,33.0796,33.395,32.0536,32.1393,11773525.038562,0
+TXN.US,D,19991008,000000,31.2474,31.474,30.0174,31.4327,27106886.150181,0
+TXN.US,D,19991011,000000,31.614,33.0796,31.614,32.9594,9644290.2089,0
+TXN.US,D,19991012,000000,33.395,34.017,31.0641,31.0641,12523917.039541,0
+TXN.US,D,19991013,000000,30.8856,31.7274,30.7891,31.2474,12663482.027601,0
+TXN.US,D,19991014,000000,31.0641,31.412,30.0597,31.0641,10463245.647292,0
+TXN.US,D,19991015,000000,30.9517,31.205,29.7433,30.1554,16067770.940435,0
+TXN.US,D,19991018,000000,30.1554,30.8856,29.5128,30.864,12823641.615114,0
+TXN.US,D,19991019,000000,29.9484,30.9941,28.7794,29.0534,33533343.754058,0
+TXN.US,D,19991020,000000,29.2398,29.8538,28.2837,29.2398,29459694.847598,0
+TXN.US,D,19991021,000000,28.6947,28.7154,27.6835,28.5084,21990169.17847,0
+TXN.US,D,19991022,000000,29.0534,29.5798,28.5517,28.5517,12023931.341883,0
+TXN.US,D,19991025,000000,28.5301,29.5354,28.3458,29.0998,10571110.09021,0
+TXN.US,D,19991026,000000,29.3294,29.97,29.1757,29.1954,9083053.3843164,0
+TXN.US,D,19991027,000000,29.2151,29.3097,27.9545,28.4129,13665097.094764,0
+TXN.US,D,19991028,000000,28.8415,30.7891,28.7972,30.5319,16124675.468481,0
+TXN.US,D,19991029,000000,32.1778,33.0934,32.1098,32.8194,15755845.652555,0
+TXN.US,D,19991101,000000,32.7307,33.0471,31.8171,31.8171,14275652.1916,0
+TXN.US,D,19991102,000000,32.0457,33.0934,32.0231,32.5011,11272990.435676,0
+TXN.US,D,19991103,000000,33.1161,34.008,32.7307,33.5073,11314455.609112,0
+TXN.US,D,19991104,000000,34.3018,35.1957,33.9391,35.0844,13573765.75846,0
+TXN.US,D,19991105,000000,35.8393,36.066,33.6443,34.1688,11523662.567407,0
+TXN.US,D,19991108,000000,33.6907,34.4654,33.5488,33.738,8492007.2518252,0
+TXN.US,D,19991109,000000,34.1914,34.6507,33.6443,34.1688,8456502.9253579,0
+TXN.US,D,19991110,000000,34.2575,35.8146,33.8464,35.6097,12810097.556188,0
+TXN.US,D,19991111,000000,36.4306,37.4832,36.3381,37.0939,13044233.537467,0
+TXN.US,D,19991112,000000,37.1177,37.296,35.4253,36.8417,11922302.705853,0
+TXN.US,D,19991115,000000,36.9363,37.0043,35.7487,36.066,7066825.052457,0
+TXN.US,D,19991117,000000,35.9261,36.3537,34.354,34.7157,12249940.279038,0
+TXN.US,D,19991118,000000,35.106,36.4809,35.0114,35.8797,11926911.074693,0
+TXN.US,D,19991119,000000,35.8393,36.3843,35.1731,35.9033,10387370.914005,0
+TXN.US,D,19991122,000000,35.8393,36.3617,34.8773,36.2996,9795237.117182,0
+TXN.US,D,19991123,000000,36.547,37.4832,35.861,36.4563,11457267.356373,0
+TXN.US,D,19991124,000000,36.75,37.5946,36.0423,36.9451,7631854.4976316,0
+TXN.US,D,19991126,000000,37.7563,38.3023,37.5277,37.6923,4394235.9391194,0
+TXN.US,D,19991129,000000,37.4636,38.3772,36.5027,36.5696,10734245.535452,0
+TXN.US,D,19991130,000000,36.5223,37.3443,35.0114,35.1277,9909327.2208674,0
+TXN.US,D,19991201,000000,35.1957,36.3153,35.1731,36.2996,10151057.574838,0
+TXN.US,D,19991202,000000,36.3617,37.1177,35.9261,36.5312,7865996.5665838,0
+TXN.US,D,19991203,000000,37.4832,37.9416,36.547,37.0683,11845608.165869,0
+TXN.US,D,19991206,000000,37.4389,39.2426,37.3216,39.2426,11123940.852302,0
+TXN.US,D,19991207,000000,39.1282,39.3135,38.05,38.1693,10717174.684345,0
+TXN.US,D,19991208,000000,38.4896,40.7081,38.259,39.6693,11675964.997654,0
+TXN.US,D,19991209,000000,40.2262,40.7762,38.1259,39.1282,15433630.167233,0
+TXN.US,D,19991210,000000,38.7607,39.3815,37.6923,39.0829,9099583.4470948,0
+TXN.US,D,19991213,000000,39.0356,39.8143,38.1259,38.7902,7540805.2235334,0
+TXN.US,D,19991214,000000,38.7369,38.7607,35.2174,35.313,16081588.944669,0
+TXN.US,D,19991215,000000,34.9227,36.0207,33.876,34.968,22778770.462175,0
+TXN.US,D,19991216,000000,36.5223,36.885,35.4914,36.5904,16308411.600849,0
+TXN.US,D,19991217,000000,36.9836,37.5277,36.2996,37.2763,13087053.218257,0
+TXN.US,D,19991220,000000,36.75,37.2575,36.2286,36.7096,6833770.6478369,0
+TXN.US,D,19991221,000000,36.9363,38.9883,36.7096,38.9883,11267574.435486,0
+TXN.US,D,19991222,000000,38.9025,39.8606,38.4896,39.4022,8273582.541239,0
+TXN.US,D,19991223,000000,39.4022,39.5442,38.7163,39.3135,5711566.885528,0
+TXN.US,D,19991227,000000,39.2179,39.2179,37.775,39.1282,6803686.3800097,0
+TXN.US,D,19991228,000000,39.1282,39.6753,38.8118,39.2623,4879056.2274757,0
+TXN.US,D,19991229,000000,39.2623,39.3579,38.1022,38.8336,3648178.3616724,0
+TXN.US,D,19991230,000000,38.9646,39.2179,36.0896,36.3381,11409573.478333,0
+TXN.US,D,19991231,000000,35.792,36.0423,35.3337,35.3337,7731039.9473631,0
+TXN.US,D,20000103,000000,36.3843,37.9869,35.1503,37.6174,14655053.25256,0
+TXN.US,D,20000104,000000,37.1177,37.1669,35.7487,36.0207,10775438.792805,0
+TXN.US,D,20000105,000000,36.0207,36.2996,34.968,35.1503,16452853.829996,0
+TXN.US,D,20000106,000000,35.241,35.651,33.0934,34.1914,15932539.361295,0
+TXN.US,D,20000107,000000,33.8464,34.7818,33.4158,34.3767,17531970.053881,0
+TXN.US,D,20000110,000000,36,37.028,35.651,36.7342,12697901.733573,0
+TXN.US,D,20000111,000000,36.75,37.6174,36.0423,36.3843,10347261.262535,0
+TXN.US,D,20000112,000000,36.2996,37.6923,36,36.9363,9075194.1978272,0
+TXN.US,D,20000113,000000,37.4832,37.9643,36.066,37.4389,8872754.7032412,0
+TXN.US,D,20000114,000000,38.3546,39.5442,38.3023,39.4446,11963227.09096,0
+TXN.US,D,20000118,000000,38.3979,40.7308,38.3979,40.3602,11925012.735173,0
+TXN.US,D,20000119,000000,40.9398,40.9565,39.9985,40.0468,9022079.2465352,0
+TXN.US,D,20000120,000000,40.9565,42.0713,40.5239,41.2769,12702506.043965,0
+TXN.US,D,20000121,000000,41.9638,42.0959,40.1996,40.515,11645612.872193,0
+TXN.US,D,20000124,000000,41.8751,42.9671,39.4899,40.5445,13908993.645887,0
+TXN.US,D,20000125,000000,41.2769,42.8746,40.6362,41.6464,20466884.120641,0
+TXN.US,D,20000126,000000,41.4415,41.5055,40.178,41.1349,11706585.995362,0
+TXN.US,D,20000127,000000,41.065,42.6202,40.1247,41.333,13537452.786029,0
+TXN.US,D,20000128,000000,40.9969,41.4335,38.391,39.1873,13540975.519762,0
+TXN.US,D,20000131,000000,39.1234,39.5047,37.3128,39.419,13011985.10171,0
+TXN.US,D,20000201,000000,39.3727,41.4749,38.7311,41.3872,10320430.856194,0
+TXN.US,D,20000202,000000,42.2053,44.0828,41.8692,43.6679,14797593.083737,0
+TXN.US,D,20000203,000000,44.2671,49.202,44.1045,49.0198,20193989.951409,0
+TXN.US,D,20000204,000000,48.1977,50.849,47.6478,48.2874,16188906.511585,0
+TXN.US,D,20000207,000000,48.0144,49.5509,48.0144,49.202,10642650.399964,0
+TXN.US,D,20000208,000000,49.4327,51.0786,49.2908,50.8036,10351591.627618,0
+TXN.US,D,20000209,000000,50.8953,52.3629,50.5286,51.5369,13289219.782148,0
+TXN.US,D,20000210,000000,51.4482,53.0478,50.4892,53.0478,9216385.6093246,0
+TXN.US,D,20000211,000000,52.3106,52.4082,49.748,50.3473,11230984.473911,0
+TXN.US,D,20000214,000000,50.7633,50.9436,48.2874,49.2493,11178958.201562,0
+TXN.US,D,20000215,000000,49.2493,49.6849,47.6478,49.3657,10403089.286984,0
+TXN.US,D,20000216,000000,49.7067,51.121,49.4977,49.6603,11617701.903806,0
+TXN.US,D,20000217,000000,49.7264,53.0478,49.7264,52.3106,11462962.374933,0
+TXN.US,D,20000218,000000,53.0478,53.0478,49.0198,49.0198,12404408.90644,0
+TXN.US,D,20000222,000000,51.9489,54.8712,50.3029,54.5085,21066334.2864,0
+TXN.US,D,20000223,000000,54.4425,56.0165,52.8616,53.8226,16246081.941101,0
+TXN.US,D,20000224,000000,54.5085,58.171,54.3685,57.7146,18226811.019555,0
+TXN.US,D,20000225,000000,57.5738,58.8057,55.8805,56.0559,12777848.105819,0
+TXN.US,D,20000228,000000,56.0559,57.6161,53.4125,57.0247,16538222.290105,0
+TXN.US,D,20000229,000000,57.4338,62.076,57.4338,60.7779,15314390.906379,0
+TXN.US,D,20000301,000000,61.2539,62.1902,57.7146,60.1323,13720375.199372,0
+TXN.US,D,20000302,000000,60.0151,64.1566,58.5327,63.2843,15187019.528341,0
+TXN.US,D,20000303,000000,65.1155,68.8184,65.1155,68.6351,17901070.771277,0
+TXN.US,D,20000306,000000,70.3323,73.0042,66.3978,68.0438,17269374.198987,0
+TXN.US,D,20000307,000000,68.5907,68.7543,64.2491,65.8429,14792452.043466,0
+TXN.US,D,20000308,000000,65.8429,65.9414,61.5703,62.9236,16376703.122178,0
+TXN.US,D,20000309,000000,62.9236,66.1918,61.3239,65.8429,13089223.47386,0
+TXN.US,D,20000310,000000,65.9848,67.3144,63.4695,66.1238,11525561.921539,0
+TXN.US,D,20000313,000000,63.4695,65.3915,62.5559,62.8329,11938292.994914,0
+TXN.US,D,20000314,000000,63.6529,64.5261,56.0165,57.2544,17415170.935487,0
+TXN.US,D,20000315,000000,57.6161,57.6161,53.4125,53.7782,24743509.251567,0
+TXN.US,D,20000316,000000,54.9205,59.2404,52.6102,58.5327,21400469.436434,0
+TXN.US,D,20000317,000000,58.5327,62.4652,57.8468,62.1449,17011382.654484,0
+TXN.US,D,20000320,000000,62.1902,64.0865,60.1777,61.1357,12170266.837488,0
+TXN.US,D,20000321,000000,61.0923,63.1108,59.2177,62.6496,10736143.874972,0
+TXN.US,D,20000322,000000,63.6529,66.0301,61.3653,65.1155,12539910.372439,0
+TXN.US,D,20000323,000000,65.1155,66.9014,63.1108,63.7426,11899267.963939,0
+TXN.US,D,20000324,000000,64.4778,67.6534,62.9236,64.5872,13686506.427852,0
+TXN.US,D,20000327,000000,64.3823,67.1074,64.3823,66.1918,10972998.002469,0
+TXN.US,D,20000328,000000,66.0301,66.1701,64.2019,65.4378,11216081.849181,0
+TXN.US,D,20000329,000000,65.1155,65.4832,61.6383,62.4879,14153436.058403,0
+TXN.US,D,20000330,000000,62.4879,62.5559,56.6985,59.677,17135494.083363,0
+TXN.US,D,20000331,000000,60.3649,61.0923,57.4338,58.5327,18588322.437322,0
+TXN.US,D,20000403,000000,58.5327,58.7377,54.7805,55.1502,15305446.084783,0
+TXN.US,D,20000404,000000,55.2427,56.0559,46.9154,53.3219,32756662.135066,0
+TXN.US,D,20000405,000000,53.3869,58.5948,52.0819,54.8712,21674452.28461,0
+TXN.US,D,20000406,000000,57.073,59.264,56.4275,58.5327,13888396.002599,0
+TXN.US,D,20000407,000000,59.9924,60.9504,58.8057,60.9109,10573002.342057,0
+TXN.US,D,20000410,000000,61.2746,61.8237,56.799,57.2041,10673540.269917,0
+TXN.US,D,20000411,000000,55.6084,57.0247,53.4313,54.8712,18702680.398642,0
+TXN.US,D,20000412,000000,55.0565,56.2432,50.6608,51.394,17120863.374718,0
+TXN.US,D,20000413,000000,51.8099,54.7805,50.2074,51.9055,17094848.716625,0
+TXN.US,D,20000414,000000,50.8953,51.8828,47.3964,50.849,20370681.630924,0
+TXN.US,D,20000417,000000,47.8272,58.171,47.8272,54.5085,22761700.62568,0
+TXN.US,D,20000418,000000,53.2785,54.8712,50.1177,54.8712,28784363.86088,0
+TXN.US,D,20000419,000000,54.8712,55.9711,52.1766,52.3106,15311140.088731,0
+TXN.US,D,20000420,000000,53.0478,54.4859,52.5433,53.0478,11561336.134865,0
+TXN.US,D,20000424,000000,51.9489,53.2479,51.121,51.6749,11641821.266215,0
+TXN.US,D,20000425,000000,53.9122,55.6084,53.2785,55.6084,11421770.132192,0
+TXN.US,D,20000426,000000,56.6985,57.0493,54.0531,54.5085,9721797.4532964,0
+TXN.US,D,20000427,000000,53.6993,59.6031,53.4253,58.3671,13024452.657039,0
+TXN.US,D,20000428,000000,59.2837,61.7497,59.2837,59.6031,13546667.494484,0
+TXN.US,D,20000501,000000,59.9185,60.5394,57.4939,58.5485,11263507.869587,0
+TXN.US,D,20000502,000000,57.7492,60.1925,56.9005,56.9005,11181663.157821,0
+TXN.US,D,20000503,000000,56.9005,57.7728,53.2174,55.5493,10926382.657251,0
+TXN.US,D,20000504,000000,55.8036,57.4032,54.548,56.9005,12130430.116713,0
+TXN.US,D,20000505,000000,57.6279,58.7101,55.9416,56.2875,10144013.121986,0
+TXN.US,D,20000508,000000,56.6906,56.8769,53.4253,53.721,9483587.8038336,0
+TXN.US,D,20000509,000000,53.721,54.5262,50.8164,51.7124,15685924.663952,0
+TXN.US,D,20000510,000000,50.8638,50.8638,47.2032,48.6205,20048193.214908,0
+TXN.US,D,20000511,000000,48.2145,51.6375,47.9336,51.2344,12974316.607314,0
+TXN.US,D,20000512,000000,52.282,53.52,51.0471,51.6907,10956466.925078,0
+TXN.US,D,20000515,000000,51.5054,52.8764,49.4898,52.2141,9801202.0226003,0
+TXN.US,D,20000516,000000,53.4697,54.5262,52.282,54.1122,9647000.2382201,0
+TXN.US,D,20000517,000000,54.0236,55.2546,52.354,53.0104,11952655.845926,0
+TXN.US,D,20000518,000000,53.378,54.1122,52.2377,53.0873,8617749.1625905,0
+TXN.US,D,20000519,000000,51.9647,52.3234,49.6761,51.0471,12739367.921622,0
+TXN.US,D,20000522,000000,50.3404,50.5907,47.2476,48.9449,18028714.065399,0
+TXN.US,D,20000523,000000,49.7618,50.3187,46.8405,46.8405,8247832.6969441,0
+TXN.US,D,20000524,000000,46.9322,50.8164,44.0001,50.0448,12378526.14794,0
+TXN.US,D,20000525,000000,52.5087,53.8373,50.776,51.2344,13209678.24019,0
+TXN.US,D,20000526,000000,49.7618,50.6371,47.6172,49.0355,6404503.4240096,0
+TXN.US,D,20000530,000000,51.2344,53.1503,50.3187,52.8764,8312469.5849481,0
+TXN.US,D,20000531,000000,53.0636,53.6993,51.4088,52.8764,10463382.619945,0
+TXN.US,D,20000601,000000,54.4346,57.5462,54.064,57.1745,9366656.785848,0
+TXN.US,D,20000602,000000,60.7464,65.1372,60.3758,62.7087,15121172.207923,0
+TXN.US,D,20000605,000000,61.2914,62.5767,58.9161,61.4747,7237827.8010864,0
+TXN.US,D,20000606,000000,61.5201,62.3933,58.5485,58.9161,7456115.5390187,0
+TXN.US,D,20000607,000000,60.0151,61.661,57.7728,60.6517,7301105.1086752,0
+TXN.US,D,20000608,000000,61.4747,62.0198,59.1891,59.8298,6429031.6751554,0
+TXN.US,D,20000609,000000,61.2057,62.208,59.9648,61.2914,5510615.8271128,0
+TXN.US,D,20000612,000000,60.7464,61.2057,57.1745,57.9098,6892433.4989124,0
+TXN.US,D,20000613,000000,58.9161,60.9317,57.4939,60.9317,7629963.2603974,0
+TXN.US,D,20000614,000000,61.1041,62.208,59.6888,59.9185,9027636.277829,0
+TXN.US,D,20000615,000000,59.7401,60.7464,57.4574,58.9161,9095788.7972794,0
+TXN.US,D,20000616,000000,57.4574,60.0151,57.4574,60.0151,7193111.8100006,0
+TXN.US,D,20000619,000000,59.1891,65.0406,59.1891,64.2196,8632382.9150735,0
+TXN.US,D,20000620,000000,63.9032,65.8665,62.9393,63.58,10017861.307871,0
+TXN.US,D,20000621,000000,62.9393,64.4059,58.5485,60.0151,7553808.4941305,0
+TXN.US,D,20000622,000000,60.1925,62.481,58.0014,59.7401,22725250.680596,0
+TXN.US,D,20000623,000000,58.1838,58.1838,54.1557,55.4389,18816639.617346,0
+TXN.US,D,20000626,000000,54.8939,55.7129,53.4253,54.7096,13499649.348203,0
+TXN.US,D,20000627,000000,54.7096,54.7096,52.5087,52.5087,9990760.0000593,0
+TXN.US,D,20000628,000000,53.9812,54.4769,52.149,52.42,11227872.658139,0
+TXN.US,D,20000629,000000,51.9647,53.8837,49.7185,50.505,12904264.73373,0
+TXN.US,D,20000630,000000,50.8164,52.3234,49.9018,50.2734,11990052.424241,0
+TXN.US,D,20000703,000000,50.505,51.0471,50.1778,50.505,5145040.8872845,0
+TXN.US,D,20000705,000000,47.0199,48.3032,46.6572,48.1208,20327317.103356,0
+TXN.US,D,20000706,000000,48.2145,49.2641,47.2476,49.0355,15887144.594614,0
+TXN.US,D,20000707,000000,49.9501,51.5498,49.6761,50.505,12523380.30966,0
+TXN.US,D,20000710,000000,50.1335,51.1811,49.4484,49.7618,7761391.0582122,0
+TXN.US,D,20000711,000000,49.5854,50.8638,47.5295,49.7618,10914192.091067,0
+TXN.US,D,20000712,000000,49.4021,49.7618,48.3455,49.7618,10558096.67349,0
+TXN.US,D,20000713,000000,50.1335,53.0104,49.6761,51.8672,14895560.998769,0
+TXN.US,D,20000714,000000,51.9647,53.4253,51.0471,53.0636,9081154.0301842,0
+TXN.US,D,20000717,000000,53.378,54.5262,51.7794,53.794,10714733.527271,0
+TXN.US,D,20000718,000000,53.4253,53.4253,51.1811,51.6375,8909208.7067745,0
+TXN.US,D,20000719,000000,51.5951,51.5951,49.0355,49.2178,8512057.0044991,0
+TXN.US,D,20000720,000000,49.4021,50.776,47.9878,49.5854,11161338.445228,0
+TXN.US,D,20000721,000000,47.9336,48.2145,45.0093,46.473,21633665.886769,0
+TXN.US,D,20000724,000000,45.9239,50.4045,45.4252,49.7618,18395371.596499,0
+TXN.US,D,20000725,000000,50.3187,51.5054,48.5762,49.0769,19415948.752002,0
+TXN.US,D,20000726,000000,48.7162,48.7605,45.5573,46.8849,16768300.836997,0
+TXN.US,D,20000727,000000,42.0959,43.9272,41.3646,41.7756,29865108.537426,0
+TXN.US,D,20000728,000000,42.8282,43.1524,40.9092,42.0959,20773657.207515,0
+TXN.US,D,20000731,000000,43.4678,44.2435,42.6942,43.5575,16095139.091269,0
+TXN.US,D,20000801,000000,43.7862,43.7862,41.9096,42.4645,10172604.895193,0
+TXN.US,D,20000802,000000,42.3719,43.7408,41.1349,41.7283,10923811.629809,0
+TXN.US,D,20000803,000000,42.4645,42.4645,38.805,40.8136,22395578.809849,0
+TXN.US,D,20000804,000000,43.1958,43.1958,39.3963,40.45,13967256.739737,0
+TXN.US,D,20000807,000000,40.5387,43.1958,40.178,42.8282,12654544.308291,0
+TXN.US,D,20000808,000000,42.2378,44.8428,41.956,43.8365,11824741.650334,0
+TXN.US,D,20000809,000000,44.6555,45.573,43.9272,43.9272,10500919.214749,0
+TXN.US,D,20000810,000000,44.6555,44.8428,42.7356,44.2937,8102443.8345681,0
+TXN.US,D,20000811,000000,43.1958,43.592,40.9969,41.9096,11249283.005841,0
+TXN.US,D,20000814,000000,43.8365,46.8563,43.0568,46.4887,14566973.748517,0
+TXN.US,D,20000815,000000,47.9562,49.4179,47.7729,48.6876,19624079.206699,0
+TXN.US,D,20000816,000000,49.004,50.4193,48.317,48.6876,17345388.948763,0
+TXN.US,D,20000817,000000,48.7329,50.1926,47.9562,49.4179,11382607.11395,0
+TXN.US,D,20000818,000000,50.6065,51.9765,50.5158,51.7044,14445026.487567,0
+TXN.US,D,20000821,000000,51.7044,51.7941,48.4579,49.5992,12843018.679866,0
+TXN.US,D,20000822,000000,49.4179,49.4179,47.5857,47.8607,14427279.904701,0
+TXN.US,D,20000823,000000,47.6764,49.6919,47.6764,49.6919,12822560.038456,0
+TXN.US,D,20000824,000000,50.1492,51.7044,49.8742,50.9742,25609213.963993,0
+TXN.US,D,20000825,000000,50.8332,51.0185,49.004,49.1449,10564335.524217,0
+TXN.US,D,20000828,000000,49.3292,50.7898,48.9586,50.7898,8514635.1342266,0
+TXN.US,D,20000829,000000,49.6919,50.0151,48.9172,49.1005,9965020.3018868,0
+TXN.US,D,20000830,000000,48.9586,49.1882,47.904,49.004,8691731.64403,0
+TXN.US,D,20000831,000000,48.3633,49.7855,48.3633,48.8699,8982919.272131,0
+TXN.US,D,20000901,000000,50.1029,50.2428,48.7329,49.0493,9111373.2414408,0
+TXN.US,D,20000905,000000,49.1005,49.1005,48.0429,48.317,7021702.2018589,0
+TXN.US,D,20000906,000000,47.63,48.317,45.3868,46.0274,14896511.690447,0
+TXN.US,D,20000907,000000,45.847,47.0406,44.2937,45.0241,14881607.036494,0
+TXN.US,D,20000908,000000,45.2981,45.2981,41.956,42.9228,20966469.04646,0
+TXN.US,D,20000911,000000,42.4122,43.7408,41.3222,42.4645,14273755.881304,0
+TXN.US,D,20000912,000000,42.8686,43.5122,41.4976,41.9096,11175567.367423,0
+TXN.US,D,20000913,000000,41.2266,42.5532,40.6786,41.7283,12741532.089551,0
+TXN.US,D,20000914,000000,42.8282,44.2937,42.6429,44.0159,14565756.213817,0
+TXN.US,D,20000915,000000,43.8365,43.8365,42.6202,43.1958,12920250.964343,0
+TXN.US,D,20000918,000000,43.9272,45.439,42.5099,43.3269,11364184.799326,0
+TXN.US,D,20000919,000000,43.2825,46.946,42.5532,46.6266,17271134.551241,0
+TXN.US,D,20000920,000000,45.7534,46.5823,43.0568,43.9272,20900346.766122,0
+TXN.US,D,20000921,000000,43.1003,43.4255,38.4353,39.4407,12640585.272954,0
+TXN.US,D,20000922,000000,39.5363,41.7283,39.3963,41.7283,18861086.736186,0
+TXN.US,D,20000925,000000,41.956,42.3245,37.3374,38.0658,17976277.889703,0
+TXN.US,D,20000926,000000,37.5651,38.4353,35.0508,35.9191,26212051.920055,0
+TXN.US,D,20000927,000000,36.9757,37.2487,34.0426,35.4175,22135014.20868,0
+TXN.US,D,20000928,000000,35.4579,36.0581,34.4073,34.4073,18361092.921629,0
+TXN.US,D,20000929,000000,34.7738,35.5496,34.2732,34.7738,12937191.945083,0
+TXN.US,D,20001002,000000,36.0078,37.7504,35.4175,36.6051,17249725.218151,0
+TXN.US,D,20001003,000000,37.7041,37.7041,35.3209,35.6924,10834377.618413,0
+TXN.US,D,20001004,000000,35.7358,37.1531,35.6924,37.1531,14299773.583233,0
+TXN.US,D,20001005,000000,36.6051,36.6928,34.9611,35.7358,16603799.723666,0
+TXN.US,D,20001006,000000,35.3209,36.5155,33.4926,34.3186,13451140.736527,0
+TXN.US,D,20001009,000000,34.4073,34.5018,31.5293,33.2167,13356563.655635,0
+TXN.US,D,20001010,000000,32.3986,32.7593,30.7024,31.6614,16668977.399999,0
+TXN.US,D,20001011,000000,29.5571,31.1123,28.1418,30.6127,37153202.258606,0
+TXN.US,D,20001012,000000,31.5293,31.5727,28.6414,28.9697,22928767.693391,0
+TXN.US,D,20001013,000000,28.9697,33.8622,28.9135,32.574,22133793.630143,0
+TXN.US,D,20001016,000000,33.4926,33.6749,31.5293,31.89,13465232.686068,0
+TXN.US,D,20001017,000000,31.89,31.89,28.4582,29.427,19048474.458042,0
+TXN.US,D,20001018,000000,27.0882,29.1954,25.6246,26.9956,37842351.249557,0
+TXN.US,D,20001019,000000,32.7593,33.9469,31.6614,33.4926,34130082.875884,0
+TXN.US,D,20001020,000000,32.7593,36.5155,32.3464,34.7738,20773253.39184,0
+TXN.US,D,20001023,000000,36.0581,37.7041,35.2332,35.7772,18254451.086472,0
+TXN.US,D,20001024,000000,35.375,35.4579,33.0313,33.5882,17489421.274561,0
+TXN.US,D,20001025,000000,32.574,32.8066,30.8413,31.205,17054196.247601,0
+TXN.US,D,20001026,000000,31.205,32.8066,29.97,32.3986,17301623.649356,0
+TXN.US,D,20001027,000000,33.6907,33.6907,31.956,32.7307,10784653.501261,0
+TXN.US,D,20001030,000000,32.8707,34.6024,32.8194,34.1993,11225702.402536,0
+TXN.US,D,20001031,000000,34.7916,36.6692,34.7443,35.9339,15338374.310747,0
+TXN.US,D,20001101,000000,34.973,35.2026,33.33,34.2437,13177027.00337,0
+TXN.US,D,20001102,000000,35.2903,35.4323,33.6907,34.7916,15240134.479633,0
+TXN.US,D,20001103,000000,35.248,35.248,33.9164,34.148,7729280.6097215,0
+TXN.US,D,20001106,000000,34.4279,34.973,33.876,33.9716,7929277.9326215,0
+TXN.US,D,20001107,000000,34.1993,34.1993,32.7081,32.9141,10128163.864027,0
+TXN.US,D,20001108,000000,32.9141,33.4158,30.8117,30.9862,10188728.098459,0
+TXN.US,D,20001109,000000,30.0745,30.7605,28.8869,30.6709,17941179.408136,0
+TXN.US,D,20001110,000000,29.3866,29.4339,28.3803,28.3803,12619446.841336,0
+TXN.US,D,20001113,000000,28.2,31.6298,28.1103,30.9862,18295912.20146,0
+TXN.US,D,20001114,000000,32.5907,34.7443,31.8575,33.462,16308005.755949,0
+TXN.US,D,20001115,000000,34.4279,35.8009,33.876,35.1593,14625781.689145,0
+TXN.US,D,20001116,000000,34.3334,34.7916,33.742,34.0564,15095966.195793,0
+TXN.US,D,20001117,000000,34.1047,34.1047,30.9468,32.0457,13201418.281863,0
+TXN.US,D,20001120,000000,31.6742,32.229,30.0321,30.9862,13691520.641592,0
+TXN.US,D,20001121,000000,31.3578,31.7274,30.4412,30.7162,9846995.5318956,0
+TXN.US,D,20001122,000000,30.7162,31.8575,30.3968,30.5319,11739654.237817,0
+TXN.US,D,20001124,000000,31.3124,32.5907,31.1271,32.229,5724974.9864129,0
+TXN.US,D,20001127,000000,34.0564,34.1047,32.2734,32.4144,17559205.29051,0
+TXN.US,D,20001128,000000,32.9141,33.1003,29.1609,29.6606,17461240.419314,0
+TXN.US,D,20001129,000000,29.7128,29.7128,28.2413,28.6148,20870673.416256,0
+TXN.US,D,20001130,000000,27.102,27.8836,26.8723,27.3277,23659784.658842,0
+TXN.US,D,20001201,000000,27.785,29.2013,26.9157,27.6992,19039125.820769,0
+TXN.US,D,20001204,000000,27.8293,30.0745,27.785,29.0259,13615231.946508,0
+TXN.US,D,20001205,000000,29.4832,34.017,29.4832,33.462,18670571.979375,0
+TXN.US,D,20001206,000000,33.462,34.7916,32.9594,33.9164,15292302.797695,0
+TXN.US,D,20001207,000000,32.5907,32.8194,29.1609,31.4041,14893118.827082,0
+TXN.US,D,20001208,000000,34.6024,36.6209,33.6907,36.2572,24171025.450191,0
+TXN.US,D,20001211,000000,36.3045,38.8188,35.8482,37.9949,15313713.145396,0
+TXN.US,D,20001212,000000,37.5345,39.0041,36.9008,38.6778,11882599.913895,0
+TXN.US,D,20001213,000000,37.6302,38.2747,35.1593,35.1593,15580105.67933,0
+TXN.US,D,20001214,000000,35.8009,37.2645,35.519,36.0759,12076365.488355,0
+TXN.US,D,20001215,000000,34.4279,35.4323,33.604,34.4279,16011803.914108,0
+TXN.US,D,20001218,000000,35.519,35.8886,34.5639,34.973,9318419.0756422,0
+TXN.US,D,20001219,000000,35.1593,38.2747,34.6024,35.1593,16525753.720165,0
+TXN.US,D,20001220,000000,34.0564,34.148,31.0394,31.4988,16565592.470165,0
+TXN.US,D,20001221,000000,31.4465,34.148,30.5841,32.1335,15493520.699132,0
+TXN.US,D,20001222,000000,32.9594,35.519,32.9141,34.8843,11217438.38576,0
+TXN.US,D,20001226,000000,35.248,35.519,33.7843,34.2437,6918317.2720243,0
+TXN.US,D,20001227,000000,33.6907,36.6209,33.6907,36.6209,16505835.867083,0
+TXN.US,D,20001228,000000,36.3459,36.9008,35.6146,36.4415,11786666.296425,0
+TXN.US,D,20001229,000000,35.9339,36.6209,34.2437,34.7029,10979908.526504,0
+TXN.US,D,20010102,000000,34.148,35.7487,33.6907,33.9164,11236951.408554,0
+TXN.US,D,20010103,000000,32.5907,37.0328,31.1725,36.8061,20755359.690198,0
+TXN.US,D,20010104,000000,36.7589,40.0606,35.8482,38.1347,26225598.008206,0
+TXN.US,D,20010105,000000,38.1347,38.1347,34.1993,34.6586,17107317.286567,0
+TXN.US,D,20010108,000000,34.6586,34.6586,32.9141,34.4279,14644482.007526,0
+TXN.US,D,20010109,000000,32.9594,33.2324,31.9985,32.7761,21605349.073482,0
+TXN.US,D,20010110,000000,32.2734,34.2437,31.956,34.017,13988800.001643,0
+TXN.US,D,20010111,000000,33.2324,36.3459,33.0471,36.3459,16046357.548897,0
+TXN.US,D,20010112,000000,35.8886,35.9782,34.4713,35.0656,13602086.630196,0
+TXN.US,D,20010116,000000,35.1593,35.1593,33.7843,34.9306,10221107.419196,0
+TXN.US,D,20010117,000000,36.4415,37.9949,35.8009,37.0328,20950749.65887,0
+TXN.US,D,20010118,000000,36.4415,37.8627,35.4323,37.5345,16115324.801985,0
+TXN.US,D,20010119,000000,38.0431,38.4491,36.4415,36.8515,18275993.333766,0
+TXN.US,D,20010122,000000,36.1636,36.4879,34.4279,35.5742,12902772.239111,0
+TXN.US,D,20010123,000000,33.2324,33.6907,32.229,32.9594,41553670.960778,0
+TXN.US,D,20010124,000000,33.1881,33.5123,31.4988,31.8575,22172004.942093,0
+TXN.US,D,20010125,000000,31.5894,31.8575,30.8117,30.8117,14479439.091253,0
+TXN.US,D,20010126,000000,30.2155,30.5841,29.7581,30.3968,17018429.136561,0
+TXN.US,D,20010129,000000,30.4146,32.2813,29.3294,32.2034,18991026.09783,0
+TXN.US,D,20010130,000000,31.6614,33.1939,31.6614,32.7839,14839195.229827,0
+TXN.US,D,20010131,000000,32.3926,33.6907,32.095,32.095,13957635.171769,0
+TXN.US,D,20010201,000000,32.2438,32.9387,31.2405,32.029,9802418.5426881,0
+TXN.US,D,20010202,000000,32.574,32.9682,31.5579,31.5727,9580474.1422064,0
+TXN.US,D,20010205,000000,30.7969,31.4238,29.3472,30.0509,14177012.603258,0
+TXN.US,D,20010206,000000,30.4057,31.0336,30.043,30.0509,10030872.695366,0
+TXN.US,D,20010207,000000,29.8626,30.7605,28.2916,28.5843,20448999.550509,0
+TXN.US,D,20010208,000000,29.1678,29.9326,28.3981,28.3981,17547415.496163,0
+TXN.US,D,20010209,000000,28.3981,28.4059,27.1158,27.3593,18987231.448015,0
+TXN.US,D,20010212,000000,27.2616,28.2985,26.3864,27.6293,16100283.175377,0
+TXN.US,D,20010213,000000,27.6381,28.2137,27.3593,27.4184,11668652.687168,0
+TXN.US,D,20010214,000000,27.4184,29.1303,27.0399,28.3981,14648678.443792,0
+TXN.US,D,20010215,000000,29.427,30.5969,29.1363,29.7996,16944042.839446,0
+TXN.US,D,20010216,000000,27.7081,28.2137,26.5747,26.8201,21309687.005358,0
+TXN.US,D,20010220,000000,27.1158,27.1266,24.9908,25.2865,17496468.771249,0
+TXN.US,D,20010221,000000,24.5532,25.796,24.5109,25.0993,20179081.239006,0
+TXN.US,D,20010222,000000,25.2461,25.2639,23.0856,23.9638,29482996.432534,0
+TXN.US,D,20010223,000000,23.4523,23.4523,20.7015,22.0981,29979879.445931,0
+TXN.US,D,20010226,000000,22.2775,22.4962,21.2534,21.3658,18545367.813102,0
+TXN.US,D,20010227,000000,21.5412,23.4523,21.4526,21.9867,18742389.278273,0
+TXN.US,D,20010228,000000,22.2775,23.0087,21.2534,21.6526,17650665.482569,0
+TXN.US,D,20010301,000000,21.2534,24.0387,20.9597,23.7421,17536309.550474,0
+TXN.US,D,20010302,000000,23.2326,26.8201,23.0087,25.6887,25565314.735769,0
+TXN.US,D,20010305,000000,25.6472,26.4071,24.914,25.4314,12987326.980196,0
+TXN.US,D,20010306,000000,26.968,27.4114,26.3864,26.4545,15939582.799535,0
+TXN.US,D,20010307,000000,26.4545,26.6191,24.9603,25.4768,14306280.291593,0
+TXN.US,D,20010308,000000,25.3575,25.8305,25.2865,25.5053,10203768.710455,0
+TXN.US,D,20010309,000000,24.7306,24.7376,23.6287,24.0013,14349231.871976,0
+TXN.US,D,20010312,000000,22.7141,24.1492,22.1099,22.789,19603484.607247,0
+TXN.US,D,20010313,000000,22.9378,24.4132,22.7299,24.0417,15731998.206228,0
+TXN.US,D,20010314,000000,22.6442,24.5532,22.3563,23.0926,13477028.568088,0
+TXN.US,D,20010315,000000,24.842,24.842,22.7969,23.0718,12730415.99774,0
+TXN.US,D,20010316,000000,22.6362,24.1836,22.5673,22.9753,14537981.203471,0
+TXN.US,D,20010319,000000,22.9753,24.4132,22.3268,23.8219,13771193.06853,0
+TXN.US,D,20010320,000000,23.9638,25.6246,23.2473,23.6287,15488641.428821,0
+TXN.US,D,20010321,000000,23.815,25.4915,22.4962,24.9287,17968411.600928,0
+TXN.US,D,20010322,000000,25.7576,28.2196,25.2156,27.7476,23333908.452524,0
+TXN.US,D,20010323,000000,28.9746,29.0061,26.3924,28.4454,21971738.746947,0
+TXN.US,D,20010326,000000,28.2137,28.2137,25.6246,26.7452,19386005.515278,0
+TXN.US,D,20010327,000000,26.5116,27.0803,25.6472,26.5668,21013895.066866,0
+TXN.US,D,20010328,000000,26.3067,26.3864,23.4523,23.8002,23985664.923611,0
+TXN.US,D,20010329,000000,23.3804,24.5473,22.3563,23.0255,17836033.111435,0
+TXN.US,D,20010330,000000,23.0856,24.1836,22.0902,22.7003,16382395.096901,0
+TXN.US,D,20010402,000000,23.1567,23.3409,20.5004,20.7745,20543978.417851,0
+TXN.US,D,20010403,000000,20.7015,20.8109,19.3502,20.1535,21937733.002773,0
+TXN.US,D,20010404,000000,20.1535,21.6102,19.7849,20.2955,20219460.777335,0
+TXN.US,D,20010405,000000,21.9867,23.2266,21.5157,22.8265,16644724.108773,0
+TXN.US,D,20010406,000000,22.0212,22.1257,20.1535,20.7084,19113788.092417,0
+TXN.US,D,20010409,000000,20.8878,20.8947,19.2457,20.1633,14238933.374268,0
+TXN.US,D,20010410,000000,20.0806,22.1326,20.0736,21.6881,20043316.988434,0
+TXN.US,D,20010411,000000,24.914,26.1982,23.8219,24.914,32246913.838338,0
+TXN.US,D,20010412,000000,24.2201,26.3864,23.7145,25.9774,19247118.288201,0
+TXN.US,D,20010416,000000,25.0618,25.2086,23.5588,24.1905,12874321.497006,0
+TXN.US,D,20010417,000000,23.4523,26.5668,23.4523,24.914,20135045.038128,0
+TXN.US,D,20010418,000000,25.6404,28.2137,25.6157,26.485,33233891.094567,0
+TXN.US,D,20010419,000000,27.1158,28.5143,26.3441,28.4454,16687541.760339,0
+TXN.US,D,20010420,000000,27.8461,28.7154,26.8911,27.4815,16273994.938714,0
+TXN.US,D,20010423,000000,27.1158,27.1158,25.5802,26.1499,12541399.823223,0
+TXN.US,D,20010424,000000,26.3115,27.2616,25.2461,25.2461,12040866.234949,0
+TXN.US,D,20010425,000000,25.6472,26.5332,25.2865,25.6827,13148708.160857,0
+TXN.US,D,20010426,000000,25.6975,26.4693,25.0046,25.2993,12874866.343785,0
+TXN.US,D,20010427,000000,26.3618,27.306,26.0316,27.1158,11227464.784015,0
+TXN.US,D,20010430,000000,27.8293,29.3176,27.5357,28.3744,15542705.042567,0
+TXN.US,D,20010501,000000,28.3744,29.0692,27.9092,29.0199,12732450.295301,0
+TXN.US,D,20010502,000000,29.3294,30.0677,28.9697,29.2939,13747612.465226,0
+TXN.US,D,20010503,000000,28.0531,28.332,27.6529,27.8461,12517143.48816,0
+TXN.US,D,20010504,000000,27.8461,27.8461,26.7609,27.7554,12538684.720841,0
+TXN.US,D,20010507,000000,28.0531,28.9697,27.72,28.1772,9554860.2559531,0
+TXN.US,D,20010508,000000,29.1156,29.2791,28.2256,28.6711,7318173.9305584,0
+TXN.US,D,20010509,000000,28.0876,28.1506,27.1266,27.5357,12185308.464096,0
+TXN.US,D,20010510,000000,28.6001,28.6001,27.6835,27.7081,9480877.7745136,0
+TXN.US,D,20010511,000000,27.7081,28.0304,27.2203,27.4755,5924834.3220469,0
+TXN.US,D,20010514,000000,27.1266,27.2429,26.4545,26.9798,5866713.273913,0
+TXN.US,D,20010515,000000,26.9758,27.7348,26.6722,27.1483,7560586.1039611,0
+TXN.US,D,20010516,000000,26.8034,28.5301,26.7669,28.2256,10331680.876823,0
+TXN.US,D,20010517,000000,28.6711,29.4102,28.4532,29.1895,11195889.03618,0
+TXN.US,D,20010518,000000,29.1895,29.3294,28.1576,29.1234,11705235.546458,0
+TXN.US,D,20010521,000000,29.3009,30.87,29.1895,30.6955,16063295.4858,0
+TXN.US,D,20010522,000000,31.0947,31.4672,30.0805,30.2953,13057107.952308,0
+TXN.US,D,20010523,000000,30.0677,30.2214,29.0259,29.0259,8161252.7898076,0
+TXN.US,D,20010524,000000,29.0318,29.3294,27.5129,28.1634,12058342.930957,0
+TXN.US,D,20010525,000000,28.4129,28.5084,27.5878,27.7554,7681315.8302109,0
+TXN.US,D,20010529,000000,27.72,27.7939,26.5835,26.8034,9570850.5450144,0
+TXN.US,D,20010530,000000,26.3992,26.3992,23.9786,24.2674,18065970.627223,0
+TXN.US,D,20010531,000000,24.2802,25.4393,24.2802,25.0194,11748459.042923,0
+TXN.US,D,20010601,000000,25.4245,25.6975,24.567,25.1151,10539265.470129,0
+TXN.US,D,20010604,000000,25.1525,25.5201,24.567,25.1151,6420764.6145416,0
+TXN.US,D,20010605,000000,25.3062,26.7669,25.3062,26.3924,9612449.6472679,0
+TXN.US,D,20010606,000000,26.3696,26.6191,25.4836,26.0375,8029814.8458703,0
+TXN.US,D,20010607,000000,25.7409,28.8869,25.7409,28.8869,16230497.49694,0
+TXN.US,D,20010608,000000,28.6001,28.8209,27.5583,27.9181,8924657.1928943,0
+TXN.US,D,20010611,000000,27.8293,27.8293,26.693,26.9956,6364533.7890297,0
+TXN.US,D,20010612,000000,25.4245,25.8513,24.2733,25.593,24664925.503574,0
+TXN.US,D,20010613,000000,26.0316,26.2445,24.9376,24.9465,8746068.188471,0
+TXN.US,D,20010614,000000,24.567,24.7464,23.1004,23.1074,15387694.612224,0
+TXN.US,D,20010615,000000,22.4716,24.1639,22.3563,23.5676,14751797.545217,0
+TXN.US,D,20010618,000000,23.6435,24.1836,22.7299,22.8265,7886592.1806482,0
+TXN.US,D,20010619,000000,24.0072,24.1639,21.3333,21.7048,15576311.029514,0
+TXN.US,D,20010620,000000,21.01,22.1415,20.7153,21.9631,20265667.233816,0
+TXN.US,D,20010621,000000,21.9256,22.5032,21.4526,22.2923,11414316.790603,0
+TXN.US,D,20010622,000000,22.2923,22.9082,22.0005,22.2233,10540483.004829,0
+TXN.US,D,20010625,000000,22.582,22.6589,21.832,22.6214,8076700.0779467,0
+TXN.US,D,20010626,000000,22.0005,23.2621,21.2604,22.6638,9369906.588885,0
+TXN.US,D,20010627,000000,22.512,23.0255,22.0439,22.6638,9635752.2468156,0
+TXN.US,D,20010628,000000,23.1004,23.7845,23.1004,23.2621,13991515.104024,0
+TXN.US,D,20010629,000000,23.7637,24.9376,23.1004,23.3952,18102825.402595,0
+TXN.US,D,20010702,000000,23.4671,24.773,23.4601,24.0733,11089524.190167,0
+TXN.US,D,20010703,000000,24.0417,24.0417,23.5588,23.6987,5681889.477213,0
+TXN.US,D,20010705,000000,23.6987,23.8386,22.7476,22.995,7690392.5514002,0
+TXN.US,D,20010706,000000,22.1838,22.3682,21.2908,21.4456,9084408.9062825,0
+TXN.US,D,20010709,000000,21.416,21.8478,21.1884,21.556,7878732.9941591,0
+TXN.US,D,20010710,000000,21.5205,22.5515,21.4456,21.7423,12534622.213391,0
+TXN.US,D,20010711,000000,21.6319,22.652,21.5944,22.036,12924865.420856,0
+TXN.US,D,20010712,000000,23.1004,24.5601,23.0255,24.3038,14778088.177841,0
+TXN.US,D,20010713,000000,24.1975,25.1525,23.6199,24.3473,11990325.354936,0
+TXN.US,D,20010716,000000,24.2359,24.4576,22.9152,23.13,9276414.1284886,0
+TXN.US,D,20010717,000000,22.4342,23.4671,22.1099,23.2621,15205310.957984,0
+TXN.US,D,20010718,000000,23.1734,23.4346,21.9867,22.0744,10180861.809684,0
+TXN.US,D,20010719,000000,23.3952,24.2733,23.197,24.024,13301822.280906,0
+TXN.US,D,20010720,000000,22.7702,23.8298,22.7141,23.1074,8017896.1957686,0
+TXN.US,D,20010723,000000,23.1891,23.5676,22.2587,22.582,7128209.0935872,0
+TXN.US,D,20010724,000000,22.036,23.6366,21.9256,22.1484,20921212.267045,0
+TXN.US,D,20010725,000000,22.0744,23.27,21.6181,23.1813,25034424.963586,0
+TXN.US,D,20010726,000000,22.8393,25.1151,22.8048,24.7967,16948241.304937,0
+TXN.US,D,20010727,000000,24.5818,26.1982,24.5818,25.5723,18842928.220746,0
+TXN.US,D,20010730,000000,26.1982,26.3204,25.4678,25.6472,10787090.599886,0
+TXN.US,D,20010731,000000,25.8305,26.3796,25.1662,25.3141,10279649.531413,0
+TXN.US,D,20010801,000000,26.7028,27.445,26.485,26.8783,20226911.075087,0
+TXN.US,D,20010802,000000,27.5948,28.2483,27.445,27.991,20076780.929667,0
+TXN.US,D,20010803,000000,27.8836,27.991,27.2616,27.5199,8780620.8086477,0
+TXN.US,D,20010806,000000,26.5973,27.3375,26.5264,26.961,7163975.1900149,0
+TXN.US,D,20010807,000000,26.415,26.485,25.461,26.0149,13391117.290423,0
+TXN.US,D,20010808,000000,25.7192,26.3362,24.5906,24.7011,15111004.778564,0
+TXN.US,D,20010809,000000,24.7011,25.2303,24.5109,25.0913,10802541.11523,0
+TXN.US,D,20010810,000000,25.4915,25.9991,24.1402,25.4245,15697447.615276,0
+TXN.US,D,20010813,000000,26.0454,26.0454,25.0401,25.5201,8111933.5029432,0
+TXN.US,D,20010814,000000,25.6827,26.1785,25.4107,25.5802,10012850.137968,0
+TXN.US,D,20010815,000000,25.5349,25.6827,24.5237,24.5237,7083898.9474014,0
+TXN.US,D,20010816,000000,24.437,25.5437,23.7421,25.4768,13095589.151116,0
+TXN.US,D,20010817,000000,24.437,24.914,23.8613,24.3177,10142657.600019,0
+TXN.US,D,20010820,000000,24.3177,24.8489,23.954,24.4793,6557481.5860162,0
+TXN.US,D,20010821,000000,24.5749,24.9465,23.8456,23.8544,7206122.1828834,0
+TXN.US,D,20010822,000000,24.437,24.9533,24.0319,24.6932,12628120.761462,0
+TXN.US,D,20010823,000000,24.6932,25.2816,24.5177,24.9209,8647964.3153981,0
+TXN.US,D,20010824,000000,25.5004,26.1982,25.2303,26.0523,11804692.912272,0
+TXN.US,D,20010827,000000,26.1982,26.7817,26.0523,26.415,9249310.7914521,0
+TXN.US,D,20010828,000000,26.6348,27.1483,26.1982,26.207,19380991.301538,0
+TXN.US,D,20010829,000000,26.4071,26.485,24.5818,24.9908,11014462.161293,0
+TXN.US,D,20010830,000000,24.7671,24.9908,23.9185,24.2053,11595474.793243,0
+TXN.US,D,20010831,000000,23.4819,24.8045,23.4819,24.2872,11000641.113222,0
+TXN.US,D,20010904,000000,24.2872,24.7306,23.4188,23.5588,11221776.867741,0
+TXN.US,D,20010905,000000,23.4819,23.8298,21.6822,22.6294,24116691.949586,0
+TXN.US,D,20010906,000000,22.0143,22.4194,21.3944,21.6457,18982217.234275,0
+TXN.US,D,20010907,000000,21.3146,22.4431,20.7311,21.0031,21685970.162874,0
+TXN.US,D,20010910,000000,20.9292,21.9256,20.7685,20.9962,17191597.067732,0
+TXN.US,D,20010917,000000,18.9294,20.325,18.9205,19.8135,17778580.692774,0
+TXN.US,D,20010918,000000,19.4459,20.1771,17.721,17.8304,18038872.363247,0
+TXN.US,D,20010919,000000,17.9773,18.3094,15.9253,17.5358,25848776.091585,0
+TXN.US,D,20010920,000000,17.3475,18.0246,15.947,15.947,27189812.438604,0
+TXN.US,D,20010921,000000,14.781,16.8774,14.7515,16.8774,26735480.233751,0
+TXN.US,D,20010924,000000,17.5358,18.891,17.387,17.9379,21748163.864579,0
+TXN.US,D,20010925,000000,17.7901,18.7106,17.1809,17.9043,17594433.642445,0
+TXN.US,D,20010926,000000,18.4573,18.4573,17.1751,17.4273,11510250.408073,0
+TXN.US,D,20010927,000000,17.3475,17.4273,15.7035,17.4273,17432511.673454,0
+TXN.US,D,20010928,000000,17.4352,18.5243,17.4273,18.3331,16292692.213258,0
+TXN.US,D,20011001,000000,18.5322,18.7825,17.7901,18.339,14265222.992281,0
+TXN.US,D,20011002,000000,17.8304,18.339,16.6941,16.9789,16388354.929258,0
+TXN.US,D,20011003,000000,16.9858,19.0772,16.6941,18.5401,27871105.286904,0
+TXN.US,D,20011004,000000,19.0023,20.598,18.5824,19.8539,22900719.75235,0
+TXN.US,D,20011005,000000,19.6312,20.3634,18.6327,19.8973,15124147.051039,0
+TXN.US,D,20011008,000000,19.4459,21.0987,19.2339,21.0987,15797718.700116,0
+TXN.US,D,20011009,000000,21.0623,21.0691,19.5957,19.6735,15583898.299921,0
+TXN.US,D,20011010,000000,19.8135,21.0849,19.6735,20.9518,10411216.331107,0
+TXN.US,D,20011011,000000,22.0143,23.2621,21.2771,22.6362,24491752.499341,0
+TXN.US,D,20011012,000000,22.4578,23.1211,21.5265,23.0413,13443825.382204,0
+TXN.US,D,20011015,000000,22.0143,22.31,21.5856,22.2667,10843589.283032,0
+TXN.US,D,20011016,000000,22.4194,23.1734,21.9551,23.1074,10077481.952911,0
+TXN.US,D,20011017,000000,23.2995,23.8456,20.5468,21.9473,16699733.341135,0
+TXN.US,D,20011018,000000,20.398,20.8809,19.5198,20.5468,25158137.64985,0
+TXN.US,D,20011019,000000,20.2511,20.6227,19.4971,20.3566,12263760.312496,0
+TXN.US,D,20011022,000000,20.19,21.2189,19.9958,21.2189,10571646.82009,0
+TXN.US,D,20011023,000000,21.6102,22.0143,20.8326,20.9884,13814145.663525,0
+TXN.US,D,20011024,000000,21.416,22.2725,21.2771,21.902,13027568.531259,0
+TXN.US,D,20011025,000000,21.5009,23.1074,20.9962,22.9378,14174569.41696,0
+TXN.US,D,20011026,000000,22.5978,23.0019,22.2667,22.3474,12556306.506401,0
+TXN.US,D,20011029,000000,22.2144,22.3977,20.9292,20.9292,9764210.2745744,0
+TXN.US,D,20011030,000000,20.2274,20.9292,19.8539,20.0215,12597497.73453,0
+TXN.US,D,20011031,000000,20.3812,21.4308,20.2206,20.5536,13383119.102057,0
+TXN.US,D,20011101,000000,20.5625,21.8478,20.5536,21.5157,11560385.443186,0
+TXN.US,D,20011102,000000,21.6102,22.1602,21.2908,21.9798,9719627.1976935,0
+TXN.US,D,20011105,000000,22.5455,22.6786,21.832,21.9551,11718652.778852,0
+TXN.US,D,20011106,000000,22.0282,23.2188,21.8812,23.1211,12680289.079525,0
+TXN.US,D,20011107,000000,22.7624,23.9944,22.582,23.3892,16781036.249959,0
+TXN.US,D,20011108,000000,23.9392,24.8922,23.27,23.4346,17867331.870126,0
+TXN.US,D,20011109,000000,23.0255,23.4257,22.6214,22.7624,10835329.324703,0
+TXN.US,D,20011112,000000,22.7624,23.7214,22.0498,23.4257,8511380.2581283,0
+TXN.US,D,20011113,000000,24.7809,24.9681,23.9037,24.8341,14372128.626623,0
+TXN.US,D,20011114,000000,24.9681,25.3348,23.9944,24.8774,13551681.708224,0
+TXN.US,D,20011115,000000,24.6134,25.1071,23.7756,24.427,10337097.891626,0
+TXN.US,D,20011116,000000,24.6577,24.6577,23.6603,23.9638,7904480.8092294,0
+TXN.US,D,20011119,000000,24.3403,24.3473,23.7637,24.1975,10517854.107815,0
+TXN.US,D,20011120,000000,23.9037,24.3038,22.9082,22.9457,11802659.629323,0
+TXN.US,D,20011121,000000,22.7624,23.0571,22.0656,22.8343,13979319.464778,0
+TXN.US,D,20011123,000000,22.7624,23.3892,22.2144,23.3075,3684490.3194907,0
+TXN.US,D,20011126,000000,23.4888,24.088,23.2404,23.8298,10277341.288545,0
+TXN.US,D,20011127,000000,23.6435,24.5315,22.93,23.9254,15028487.378877,0
+TXN.US,D,20011128,000000,23.4957,23.8613,22.582,22.7812,10562025.252123,0
+TXN.US,D,20011129,000000,23.0926,23.5735,22.3977,23.5538,14707213.453724,0
+TXN.US,D,20011130,000000,23.3892,23.9638,23.1211,23.536,10391165.563821,0
+TXN.US,D,20011203,000000,23.1349,23.5735,22.582,22.7476,9852955.3642527,0
+TXN.US,D,20011204,000000,22.7624,23.1211,22.6294,22.7624,16284429.211094,0
+TXN.US,D,20011205,000000,23.2266,24.7809,23.0926,24.5976,24709093.604044,0
+TXN.US,D,20011206,000000,24.0969,24.9603,24.0171,24.5976,16238903.559432,0
+TXN.US,D,20011207,000000,24.156,24.7238,23.6435,24.0171,16561930.734554,0
+TXN.US,D,20011210,000000,23.1655,23.684,22.5741,22.8393,14031889.569292,0
+TXN.US,D,20011211,000000,23.2779,23.6435,22.3977,22.7969,13469973.969113,0
+TXN.US,D,20011212,000000,23.3892,23.6603,23.064,23.6435,13819829.52135,0
+TXN.US,D,20011213,000000,22.9457,22.9546,21.9423,21.9729,16088900.240543,0
+TXN.US,D,20011214,000000,22.178,22.5455,21.8073,22.2853,11966342.96518,0
+TXN.US,D,20011217,000000,22.178,22.6589,21.8231,22.1523,11869860.442483,0
+TXN.US,D,20011218,000000,22.0833,22.6136,21.6753,21.8882,12032329.287477,0
+TXN.US,D,20011219,000000,21.2908,21.2908,20.2955,20.4867,24244875.017426,0
+TXN.US,D,20011220,000000,19.8204,20.3398,18.7234,19.4626,28622577.849931,0
+TXN.US,D,20011221,000000,19.9328,20.6868,19.9042,20.5625,23772519.240561,0
+TXN.US,D,20011224,000000,20.3023,20.5468,20.0215,20.4373,4726080.0946936,0
+TXN.US,D,20011226,000000,20.2146,21.2682,20.2146,20.598,9269904.376292,0
+TXN.US,D,20011227,000000,21.4762,21.4762,20.7153,21.1125,8903249.8890298,0
+TXN.US,D,20011228,000000,21.2269,21.424,20.6325,21.0475,9902957.4851613,0
+TXN.US,D,20011231,000000,21.0425,21.0425,20.3743,20.5625,10160407.226723,0
+TXN.US,D,20020102,000000,21.0425,21.2534,20.4216,21.1677,14327819.49505,0
+TXN.US,D,20020103,000000,21.2908,22.7624,21.2908,22.5455,20499538.401297,0
+TXN.US,D,20020104,000000,22.8265,23.0571,21.4526,22.3268,17551479.018225,0
+TXN.US,D,20020107,000000,22.3268,22.6214,21.1125,21.5944,15915871.311251,0
+TXN.US,D,20020108,000000,21.4762,21.9867,21.1884,21.2908,13914543.574896,0
+TXN.US,D,20020109,000000,21.8478,21.9098,20.5625,20.7153,21129341.70713,0
+TXN.US,D,20020110,000000,20.598,20.7479,20.0087,20.2274,20347102.042232,0
+TXN.US,D,20020111,000000,20.3398,20.8188,19.8204,20.0007,16305293.697404,0
+TXN.US,D,20020114,000000,19.9396,20.2797,19.4971,19.8913,14753558.912084,0
+TXN.US,D,20020115,000000,19.9781,20.19,19.1827,19.3927,17455547.429979,0
+TXN.US,D,20020116,000000,19.164,19.9328,18.9826,19.3216,16652309.349955,0
+TXN.US,D,20020117,000000,19.8204,20.1535,19.2399,20.1535,19729903.264383,0
+TXN.US,D,20020118,000000,19.5573,20.4492,19.4794,20.2206,19514053.639688,0
+TXN.US,D,20020122,000000,19.9781,20.1466,18.7983,18.9048,17341456.311682,0
+TXN.US,D,20020123,000000,18.9048,19.4251,18.5608,19.093,17068837.102369,0
+TXN.US,D,20020124,000000,19.3216,20.5625,19.3216,20.1535,16830894.295928,0
+TXN.US,D,20020125,000000,19.7376,20.1831,19.6794,20.1535,9901058.1310292,0
+TXN.US,D,20020128,000000,20.67,20.873,20.2146,20.8552,14531752.498868,0
+TXN.US,D,20020129,000000,22.0439,22.4115,21.8596,22.0143,38929461.60336,0
+TXN.US,D,20020130,000000,22.0439,22.5889,21.5009,22.5741,18703905.035627,0
+TXN.US,D,20020131,000000,22.5741,23.1507,22.1326,22.9378,19804157.661906,0
+TXN.US,D,20020201,000000,22.9378,23.2266,22.4056,22.4115,14293402.832915,0
+TXN.US,D,20020204,000000,22.0833,22.5593,21.6753,21.8596,12634217.566472,0
+TXN.US,D,20020205,000000,21.5205,22.1602,20.944,21.8596,15455176.472977,0
+TXN.US,D,20020206,000000,21.8231,22.0084,21.3146,21.6753,12880284.3732,0
+TXN.US,D,20020207,000000,21.6753,22.4263,21.4003,21.7048,15759232.428246,0
+TXN.US,D,20020208,000000,21.9729,22.4115,21.5087,22.2587,16786048.434475,0
+TXN.US,D,20020211,000000,22.4431,23.474,22.4115,23.474,13616181.623575,0
+TXN.US,D,20020212,000000,23.2995,23.8081,22.8797,23.3804,12797084.139468,0
+TXN.US,D,20020213,000000,23.4405,24.1836,23.3656,24.1836,12937191.945083,0
+TXN.US,D,20020214,000000,24.1836,24.7602,23.8002,23.8899,18240632.067626,0
+TXN.US,D,20020215,000000,23.8899,24.1905,22.8797,23.1507,14137442.725505,0
+TXN.US,D,20020219,000000,22.6057,22.7812,21.7561,22.0005,15790401.316568,0
+TXN.US,D,20020220,000000,22.0439,22.2667,20.6493,22.036,19533024.85954,0
+TXN.US,D,20020221,000000,21.6388,21.8812,21.0189,21.2121,14952064.754976,0
+TXN.US,D,20020222,000000,21.3146,22.0439,20.873,21.6822,12567956.284256,0
+TXN.US,D,20020225,000000,22.0439,22.9152,21.9473,22.6717,10259053.917349,0
+TXN.US,D,20020226,000000,22.8551,22.9684,22.0744,22.7782,11071916.609179,0
+TXN.US,D,20020227,000000,23.0856,23.2266,21.9423,22.31,15392980.742047,0
+TXN.US,D,20020228,000000,22.3563,22.3977,21.3885,21.5718,10764868.562384,0
+TXN.US,D,20020301,000000,21.8478,23.1507,21.7847,23.1507,19230452.26738,0
+TXN.US,D,20020304,000000,23.1507,24.9908,23.1004,24.9829,22419156.369316,0
+TXN.US,D,20020305,000000,24.6932,25.3506,24.3926,24.9829,20598182.048088,0
+TXN.US,D,20020306,000000,25.1318,25.1948,24.0643,25.1318,15569130.61862,0
+TXN.US,D,20020307,000000,25.3506,25.8671,24.8774,25.5349,13754120.188198,0
+TXN.US,D,20020308,000000,25.941,26.415,25.6068,26.2445,18044426.350704,0
+TXN.US,D,20020311,000000,25.5723,25.6699,24.842,25.0687,14739874.836667,0
+TXN.US,D,20020312,000000,24.2506,24.6498,23.6139,24.0643,18142941.141739,0
+TXN.US,D,20020313,000000,24.0643,24.1639,23.335,23.8081,13355880.82159,0
+TXN.US,D,20020314,000000,23.8081,24.5818,23.8081,24.1708,9432771.9639003,0
+TXN.US,D,20020315,000000,24.3473,25.1742,24.1028,25.0539,13481088.0317,0
+TXN.US,D,20020318,000000,25.2086,25.796,24.6655,24.9908,12869851.115432,0
+TXN.US,D,20020319,000000,25.1662,25.66,24.6577,25.4037,8670999.0573117,0
+TXN.US,D,20020320,000000,24.914,25.1151,24.567,24.6212,9843608.7562048,0
+TXN.US,D,20020321,000000,24.6932,25.3062,24.6212,25.0993,10648342.374687,0
+TXN.US,D,20020322,000000,25.0046,25.0835,24.2506,24.3669,13301549.350211,0
+TXN.US,D,20020325,000000,24.3669,24.6932,23.4957,23.5538,13135969.704058,0
+TXN.US,D,20020326,000000,23.5953,24.842,23.5676,24.636,11101991.745496,0
+TXN.US,D,20020327,000000,24.2506,24.6212,23.8959,24.3246,8739024.7502309,0
+TXN.US,D,20020328,000000,24.5109,24.9533,24.088,24.3246,10207967.175945,0
+TXN.US,D,20020401,000000,24.2506,25.1604,23.9313,25.0539,9215031.1019707,0
+TXN.US,D,20020402,000000,24.5473,25.0046,24.4714,24.8045,13136107.691324,0
+TXN.US,D,20020403,000000,24.9908,25.2816,23.954,24.2428,13445990.564745,0
+TXN.US,D,20020404,000000,24.3246,24.7306,24.0643,24.4881,11232342.0251,0
+TXN.US,D,20020405,000000,24.6577,24.8489,24.3995,24.5601,10173960.417159,0
+TXN.US,D,20020408,000000,23.8899,24.437,23.5538,24.2506,12850201.119985,0
+TXN.US,D,20020409,000000,24.437,24.7671,23.2995,23.748,17499317.802448,0
+TXN.US,D,20020410,000000,23.5104,23.6682,22.789,23.6199,16561117.015529,0
+TXN.US,D,20020411,000000,23.4957,23.5814,22.6442,22.7476,16719652.208829,0
+TXN.US,D,20020412,000000,23.0798,23.5883,22.922,23.3656,10064337.651211,0
+TXN.US,D,20020415,000000,23.6987,23.8298,23.0255,23.6081,12528803.412137,0
+TXN.US,D,20020416,000000,24.6932,25.3575,24.6498,24.8341,24659773.302567,0
+TXN.US,D,20020417,000000,24.9908,25.6157,24.9287,25.0264,17696738.010233,0
+TXN.US,D,20020418,000000,24.6212,25.1318,24.3541,24.709,13376212.63647,0
+TXN.US,D,20020419,000000,25.0835,25.2018,24.3541,24.4714,10604305.159196,0
+TXN.US,D,20020422,000000,24.1028,24.2506,23.8959,23.954,8403251.0014122,0
+TXN.US,D,20020423,000000,24.2141,24.6054,23.6987,23.8298,11670140.108727,0
+TXN.US,D,20020424,000000,23.9185,24.3473,23.1891,23.335,13891245.033797,0
+TXN.US,D,20020425,000000,22.7812,23.203,22.2282,23.1507,20784492.251734,0
+TXN.US,D,20020426,000000,23.1655,23.3488,22.1523,22.3622,11876233.222026,0
+TXN.US,D,20020429,000000,22.3928,23.1734,22.1484,22.5387,12460639.731952,0
+TXN.US,D,20020430,000000,22.2075,23.3075,22.2075,22.7476,10473408.003588,0
+TXN.US,D,20020501,000000,22.7969,23.0571,21.8882,22.9457,14705592.103348,0
+TXN.US,D,20020502,000000,22.7702,23.1655,21.6881,21.902,15625229.54454,0
+TXN.US,D,20020503,000000,21.5639,21.762,20.4739,20.8109,16190126.07551,0
+TXN.US,D,20020506,000000,20.664,21.0987,20.0155,20.259,10872453.986934,0
+TXN.US,D,20020507,000000,20.5911,20.7479,19.8539,20.2274,16464098.777564,0
+TXN.US,D,20020508,000000,21.3274,22.9004,21.2998,22.5032,20833269.735657,0
+TXN.US,D,20020509,000000,22.5387,22.5593,21.6319,21.902,11775285.390815,0
+TXN.US,D,20020510,000000,21.9867,22.0902,20.9814,21.1066,10804161.450994,0
+TXN.US,D,20020513,000000,21.3333,22.2587,20.9962,22.2587,9972875.429927,0
+TXN.US,D,20020514,000000,23.536,23.6928,22.8718,23.0167,18179654.886008,0
+TXN.US,D,20020515,000000,23.0798,23.8692,22.5741,23.3133,14290420.887512,0
+TXN.US,D,20020516,000000,23.3075,23.7066,22.8343,23.6081,9444158.957183,0
+TXN.US,D,20020517,000000,23.9451,24.0733,23.3075,23.7756,12253871.901507,0
+TXN.US,D,20020520,000000,23.7756,23.882,23.1655,23.3133,7254760.6649281,0
+TXN.US,D,20020521,000000,23.4601,23.5046,22.31,22.512,9662311.7516861,0
+TXN.US,D,20020522,000000,22.2449,22.8343,21.9729,22.5455,8978586.8778231,0
+TXN.US,D,20020523,000000,22.5515,22.6589,21.9098,22.518,8166942.735306,0
+TXN.US,D,20020524,000000,22.3682,22.3682,21.895,22.0439,6495692.7145982,0
+TXN.US,D,20020528,000000,22.0439,22.2775,21.4003,21.9798,8779807.0896231,0
+TXN.US,D,20020529,000000,21.5205,21.6014,21.1204,21.1282,8485773.4741607,0
+TXN.US,D,20020530,000000,20.8878,21.5087,20.5004,21.1805,10506881.07633,0
+TXN.US,D,20020531,000000,21.5087,21.8684,20.7617,21.0849,9992388.4527206,0
+TXN.US,D,20020603,000000,21.1066,21.1066,20.2206,20.398,12183411.139188,0
+TXN.US,D,20020604,000000,20.2274,20.873,19.8913,20.664,15270490.663543,0
+TXN.US,D,20020605,000000,20.6276,20.9962,20.1249,20.9143,11245215.42533,0
+TXN.US,D,20020606,000000,20.7745,20.8266,20.0007,20.3634,14768463.566037,0
+TXN.US,D,20020607,000000,18.75,19.6528,18.6811,19.4173,22516848.309816,0
+TXN.US,D,20020610,000000,19.3434,19.5957,18.9294,18.9551,11262285.261826,0
+TXN.US,D,20020611,000000,19.3088,19.4912,18.339,18.3459,12418363.883328,0
+TXN.US,D,20020612,000000,18.3834,19.3088,18.1981,18.8545,18599568.399502,0
+TXN.US,D,20020613,000000,18.75,19.3434,18.3834,18.7895,11743307.85653,0
+TXN.US,D,20020614,000000,18.0177,18.8309,17.2775,18.6811,16857997.632965,0
+TXN.US,D,20020617,000000,18.7895,19.7129,18.7825,19.5878,11502526.165012,0
+TXN.US,D,20020618,000000,19.4912,20.2955,19.1738,19.1886,10822051.094187,0
+TXN.US,D,20020619,000000,18.4937,19.2113,18.2129,18.274,14714805.797191,0
+TXN.US,D,20020620,000000,18.3459,18.6673,17.6748,17.993,14812640.798018,0
+TXN.US,D,20020621,000000,17.6688,18.0729,16.5453,16.8617,19968244.813438,0
+TXN.US,D,20020624,000000,16.5453,18.0177,16.5453,17.7507,16354076.254389,0
+TXN.US,D,20020625,000000,18.274,18.3923,17.1898,17.2332,18774227.810681,0
+TXN.US,D,20020626,000000,16.361,18.3834,16.289,17.8147,17650398.639548,0
+TXN.US,D,20020627,000000,18.1981,18.6042,17.4539,18.141,16409222.459406,0
+TXN.US,D,20020628,000000,18.0177,18.61,17.4273,17.4273,13783252.749735,0
+TXN.US,D,20020701,000000,17.9379,18.6958,16.9858,17.248,12926893.630744,0
+TXN.US,D,20020702,000000,16.769,16.9858,16.1776,16.3176,17125063.869433,0
+TXN.US,D,20020703,000000,16.22,17.0341,16.0288,17.0183,13710757.689854,0
+TXN.US,D,20020705,000000,17.4963,18.5243,17.4963,18.3686,9408932.6344723,0
+TXN.US,D,20020708,000000,18.3755,18.6741,17.4273,17.7575,13086786.375236,0
+TXN.US,D,20020709,000000,17.5358,17.5949,16.9089,17.1356,10108507.780906,0
+TXN.US,D,20020710,000000,17.248,17.2854,16.2643,16.3126,13531761.825919,0
+TXN.US,D,20020711,000000,16.2131,17.7122,15.6257,17.043,19640741.16907,0
+TXN.US,D,20020712,000000,17.043,17.9379,16.5453,17.4539,19672720.73258,0
+TXN.US,D,20020715,000000,17.1504,18.4573,16.9858,18.0867,20441819.139615,0
+TXN.US,D,20020716,000000,18.0867,19.4537,18.0808,18.4711,25078599.151729,0
+TXN.US,D,20020717,000000,19.4912,20.0362,15.7035,18.9619,21855341.415005,0
+TXN.US,D,20020718,000000,18.9551,19.4537,18.5322,18.5322,13256298.65847,0
+TXN.US,D,20020719,000000,18.3094,19.3088,18.0591,18.274,16575615.824583,0
+TXN.US,D,20020722,000000,18.274,18.4001,17.0262,17.2026,21674587.22804,0
+TXN.US,D,20020723,000000,18.0177,18.0177,17.0992,17.2696,19072193.048613,0
+TXN.US,D,20020724,000000,16.9178,17.8147,16.4664,17.6461,22929987.257315,0
+TXN.US,D,20020725,000000,16.8774,17.2095,15.5203,16.2811,22017540.373141,0
+TXN.US,D,20020726,000000,16.3402,17.1504,15.8061,16.4299,19736136.027435,0
+TXN.US,D,20020729,000000,17.1898,17.4796,16.5453,17.3002,15639319.464857,0
+TXN.US,D,20020730,000000,17.0774,17.6067,16.9089,17.4136,12811313.061664,0
+TXN.US,D,20020731,000000,17.3327,17.3327,16.5629,17.043,12953044.246878,0
+TXN.US,D,20020801,000000,16.9306,17.0774,15.5203,15.534,18355940.720624,0
+TXN.US,D,20020802,000000,15.055,15.055,14.0576,14.7022,26750927.705259,0
+TXN.US,D,20020805,000000,14.6972,14.7583,13.3647,13.3953,18315022.42319,0
+TXN.US,D,20020806,000000,13.8004,14.6115,13.7432,13.9068,19494676.574936,0
+TXN.US,D,20020807,000000,14.5021,14.9061,13.7491,14.3523,19223134.883833,0
+TXN.US,D,20020808,000000,14.3602,15.26,13.9856,15.0846,17318017.754093,0
+TXN.US,D,20020809,000000,14.6489,15.5636,14.4361,15.3951,16408005.939317,0
+TXN.US,D,20020812,000000,14.7583,14.99,14.6647,14.8352,11752115.705472,0
+TXN.US,D,20020813,000000,14.7219,15.2344,14.1128,14.1325,10788852.981364,0
+TXN.US,D,20020814,000000,14.0211,14.6489,13.6388,14.6332,16607596.402706,0
+TXN.US,D,20020816,000000,14.8697,16.7099,14.7583,16.1854,17923295.852616,0
+TXN.US,D,20020819,000000,16.3678,16.9858,16.0041,16.632,14370775.133882,0
+TXN.US,D,20020820,000000,16.7099,16.7167,16.0081,16.0494,11438976.941341,0
+TXN.US,D,20020821,000000,16.3737,16.8941,16.0889,16.7237,9792933.9473743,0
+TXN.US,D,20020822,000000,16.7099,17.2332,16.0494,16.9178,11565396.613089,0
+TXN.US,D,20020823,000000,16.7167,17.0992,15.9381,16.0426,11346836.959074,0
+TXN.US,D,20020826,000000,16.1569,16.361,15.5852,16.2643,9208253.4921401,0
+TXN.US,D,20020827,000000,16.1323,16.3176,15.1152,15.1881,11322041.864907,0
+TXN.US,D,20020828,000000,14.9456,15.2039,14.6647,14.9003,9464080.8687134,0
+TXN.US,D,20020829,000000,14.4637,15.2689,14.3523,14.6884,11814177.507586,0
+TXN.US,D,20020830,000000,14.3926,15.0166,14.3523,14.5021,9282917.7930117,0
+TXN.US,D,20020903,000000,14.1325,14.235,13.5657,13.6308,12596950.858527,0
+TXN.US,D,20020904,000000,13.9107,14.2202,13.5421,14.1207,15600161.519677,0
+TXN.US,D,20020905,000000,13.6979,13.9107,13.551,13.7047,11618244.721359,0
+TXN.US,D,20020906,000000,14.3523,14.983,14.3464,14.7515,16986859.476399,0
+TXN.US,D,20020909,000000,14.51,14.781,14.1325,14.6578,10733029.015365,0
+TXN.US,D,20020910,000000,14.573,15.2344,14.5672,15.0777,12198045.906284,0
+TXN.US,D,20020911,000000,15.743,16.081,15.128,15.2039,9652150.4100015,0
+TXN.US,D,20020912,000000,14.7751,14.8352,14.095,14.1404,11110526.663743,0
+TXN.US,D,20020913,000000,14.0211,14.4272,13.9107,13.9856,11205512.633372,0
+TXN.US,D,20020917,000000,13.6141,13.9107,12.9212,13.2484,14341641.557732,0
+TXN.US,D,20020918,000000,12.9143,13.2336,12.6915,12.9587,13880671.759539,0
+TXN.US,D,20020919,000000,12.6847,12.9745,12.4353,12.5329,14398958.018352,0
+TXN.US,D,20020920,000000,12.3693,12.4718,11.4112,11.6153,28141961.100126,0
+TXN.US,D,20020923,000000,11.4842,11.498,10.8553,11.0042,19570959.182346,0
+TXN.US,D,20020924,000000,10.8189,11.5926,10.7233,11.1136,24745675.448721,0
+TXN.US,D,20020925,000000,11.3738,12.2559,11.2703,12.0401,21802498.379796,0
+TXN.US,D,20020926,000000,12.2954,12.5249,11.7769,12.1386,21581361.610665,0
+TXN.US,D,20020927,000000,11.8154,12.2884,11.4112,11.4685,16140120.910765,0
+TXN.US,D,20020930,000000,11.0782,11.1077,10.4611,10.8711,24774133.293112,0
+TXN.US,D,20021001,000000,11.0387,12.1456,10.5981,11.8676,21728381.969539,0
+TXN.US,D,20021002,000000,11.703,12.3613,11.5572,11.696,17412187.975472,0
+TXN.US,D,20021003,000000,11.7769,11.9001,11.1313,11.2171,13678781.17018,0
+TXN.US,D,20021004,000000,11.4467,11.4753,10.7095,10.8051,12815381.656786,0
+TXN.US,D,20021007,000000,10.9303,10.954,10.3803,10.4868,10993455.629267,0
+TXN.US,D,20021008,000000,10.6346,10.6711,9.76432,10.3044,16880488.542713,0
+TXN.US,D,20021009,000000,9.86584,10.4828,9.64408,9.73278,23011559.038386,0
+TXN.US,D,20021010,000000,9.83923,10.6582,9.64408,10.4533,17603784.308942,0
+TXN.US,D,20021011,000000,11.1727,12.1081,11.0387,11.8587,25291600.759839,0
+TXN.US,D,20021014,000000,11.4112,11.8587,10.7834,11.771,14182429.618062,0
+TXN.US,D,20021015,000000,12.866,12.9745,12.4806,12.9745,17833320.038278,0
+TXN.US,D,20021016,000000,12.3259,12.3338,11.7769,11.9001,13573498.915438,0
+TXN.US,D,20021017,000000,11.7109,12.8788,11.7109,12.6482,18882088.19515,0
+TXN.US,D,20021018,000000,12.5093,12.6847,12.0322,12.5822,14581202.670712,0
+TXN.US,D,20021021,000000,12.5329,12.7684,11.8222,12.598,28690197.697949,0
+TXN.US,D,20021022,000000,9.85894,10.9825,9.78502,10.3044,64980807.059901,0
+TXN.US,D,20021023,000000,10.4039,10.9973,10.2955,10.954,37013100.540665,0
+TXN.US,D,20021024,000000,11.3344,11.9986,10.7095,10.7351,33224538.398846,0
+TXN.US,D,20021025,000000,10.7351,11.4112,10.7165,11.4112,17865027.685706,0
+TXN.US,D,20021028,000000,11.9129,11.9612,11.4182,11.5572,22094634.670351,0
+TXN.US,D,20021029,000000,11.4585,11.6852,10.7529,11.093,20195615.360234,0
+TXN.US,D,20021030,000000,11.1727,11.7858,11.0476,11.703,19259857.759612,0
+TXN.US,D,20021031,000000,11.6852,11.8676,11.4241,11.6912,17331695.741836,0
+TXN.US,D,20021101,000000,11.6912,12.3761,11.4517,12.3761,15873460.519196,0
+TXN.US,D,20021104,000000,12.7743,13.2691,12.5249,12.5605,19500365.505821,0
+TXN.US,D,20021105,000000,12.3821,12.4935,11.6074,11.9553,21672147.085578,0
+TXN.US,D,20021106,000000,12.1456,12.1997,11.5266,12.0874,22465225.853143,0
+TXN.US,D,20021107,000000,11.7188,11.7581,10.8997,11.0259,24662615.23148,0
+TXN.US,D,20021108,000000,11.1441,11.2171,10.6139,11.0535,17260700.27886,0
+TXN.US,D,20021111,000000,10.7992,10.8416,10.3862,10.4936,11162424.080335,0
+TXN.US,D,20021112,000000,10.6869,11.1313,10.5607,10.9135,14793940.479637,0
+TXN.US,D,20021113,000000,10.9214,11.3886,10.5607,11.1313,17274790.199177,0
+TXN.US,D,20021114,000000,11.3886,11.977,11.293,11.977,21379879.910044,0
+TXN.US,D,20021115,000000,11.498,12.1318,11.4585,12.0815,18572741.036998,0
+TXN.US,D,20021118,000000,13.2691,13.2691,11.977,12.5329,25190246.069117,0
+TXN.US,D,20021119,000000,12.5388,12.866,12.1702,12.6649,23439329.709144,0
+TXN.US,D,20021120,000000,12.6226,13.5815,12.6226,13.5815,22085960.750225,0
+TXN.US,D,20021121,000000,13.8831,14.5021,13.7866,14.5021,34790373.250607,0
+TXN.US,D,20021122,000000,14.4429,14.6115,14.0211,14.1621,21697216.125054,0
+TXN.US,D,20021125,000000,14.1709,14.8057,14.0161,14.3858,17367876.814674,0
+TXN.US,D,20021126,000000,14.3089,14.3237,13.5579,13.6013,16919515.602912,0
+TXN.US,D,20021127,000000,14.0073,15.1881,13.8989,14.9377,21736237.09758,0
+TXN.US,D,20021129,000000,15.1959,15.1959,14.7377,14.7445,7308688.3206324,0
+TXN.US,D,20021202,000000,14.7515,15.8061,14.4932,14.5672,23621170.545829,0
+TXN.US,D,20021203,000000,13.9107,14.4932,13.9107,13.9699,21751683.554475,0
+TXN.US,D,20021204,000000,13.5894,13.7866,13.0838,13.4396,22074445.915799,0
+TXN.US,D,20021205,000000,13.7047,13.8506,13.1597,13.4898,13545853.77546,0
+TXN.US,D,20021206,000000,13.4898,13.623,13.1301,13.4396,13112394.173815,0
+TXN.US,D,20021209,000000,13.1597,13.277,12.4658,12.4865,18083722.28315,0
+TXN.US,D,20021210,000000,12.458,12.8581,12.2293,12.6137,21324595.71776,0
+TXN.US,D,20021211,000000,12.6137,13.1864,12.3032,12.6915,14350718.278922,0
+TXN.US,D,20021212,000000,12.9587,13.0769,12.589,12.8581,13738667.64363,0
+TXN.US,D,20021213,000000,12.4205,12.7162,12.2717,12.3101,12604818.161913,0
+TXN.US,D,20021216,000000,12.3613,12.7468,12.1869,12.7162,12780149.246402,0
+TXN.US,D,20021217,000000,12.7162,13.1814,12.5249,12.7832,17187802.417917,0
+TXN.US,D,20021218,000000,12.4935,12.5388,11.8222,11.9986,20949938.983682,0
+TXN.US,D,20021219,000000,11.7937,12.1554,11.3964,11.5572,22820907.308921,0
+TXN.US,D,20021220,000000,11.8676,11.8676,11.4517,11.6025,23390144.351096,0
+TXN.US,D,20021223,000000,11.4241,11.8154,11.4241,11.6685,11205783.534843,0
+TXN.US,D,20021224,000000,11.498,11.7513,11.498,11.6311,4030149.435462,0
+TXN.US,D,20021226,000000,11.7188,11.977,11.431,11.498,7345142.3241656,0
+TXN.US,D,20021227,000000,11.498,11.6685,11.1659,11.2703,7178885.9316421,0
+TXN.US,D,20021230,000000,11.4044,11.4241,10.9076,11.1383,12870392.918373,0
+TXN.US,D,20021231,000000,11.1383,11.3649,11.0189,11.0604,9311776.4092409,0
+TXN.US,D,20030102,000000,11.2792,11.8755,11.0702,11.8222,15131060.618912,0
+TXN.US,D,20030103,000000,11.6074,12.1702,11.5572,11.8913,11436401.85545,0
+TXN.US,D,20030106,000000,11.9986,12.6078,11.9267,12.5605,14930386.549641,0
+TXN.US,D,20030107,000000,12.8099,12.8926,12.1031,12.1632,16730084.451985,0
+TXN.US,D,20030108,000000,12.1632,12.1632,11.5344,11.7937,16333891.558285,0
+TXN.US,D,20030109,000000,11.9986,12.0657,11.6153,11.6912,20195615.360234,0
+TXN.US,D,20030110,000000,11.6912,12.2165,11.565,11.8302,22719151.84636,0
+TXN.US,D,20030113,000000,12.1702,12.3485,11.8015,11.8676,15294743.954769,0
+TXN.US,D,20030114,000000,11.977,12.1081,11.6852,11.8824,16895126.353645,0
+TXN.US,D,20030115,000000,11.977,12.0874,11.6468,11.7266,14211969.03911,0
+TXN.US,D,20030116,000000,11.5502,11.7581,10.9894,11.1077,22651674.044056,0
+TXN.US,D,20030117,000000,10.9214,10.9303,10.5361,10.7233,17935217.546554,0
+TXN.US,D,20030121,000000,10.7233,10.8495,10.2413,10.4277,24460588.68408,0
+TXN.US,D,20030122,000000,10.3862,10.5765,10.2502,10.5006,25705419.497546,0
+TXN.US,D,20030123,000000,11.6468,12.458,11.431,11.8824,50422368.229631,0
+TXN.US,D,20030124,000000,11.8913,11.8913,11.5266,11.6912,23723334.897127,0
+TXN.US,D,20030127,000000,11.3048,11.771,11.2792,11.3649,19595759.349575,0
+TXN.US,D,20030128,000000,11.6547,12.0657,11.4389,11.7937,25480900.011174,0
+TXN.US,D,20030129,000000,11.7345,12.1386,11.4842,12.0657,19798871.532083,0
+TXN.US,D,20030130,000000,11.9553,12.248,11.5069,11.5572,18913252.010412,0
+TXN.US,D,20030131,000000,11.1136,11.8824,11.1077,11.7345,17862586.528632,0
+TXN.US,D,20030203,000000,11.7345,11.9267,11.4467,11.696,11156191.317283,0
+TXN.US,D,20030204,000000,11.5857,11.703,11.3275,11.431,12904539.69365,0
+TXN.US,D,20030205,000000,11.5069,11.842,11.4044,11.431,12680554.907933,0
+TXN.US,D,20030206,000000,11.2556,11.5157,11.0259,11.1136,13077706.61021,0
+TXN.US,D,20030207,000000,11.2556,11.3511,10.945,11.0604,9777216.5890082,0
+TXN.US,D,20030210,000000,11.0318,11.2092,10.7766,11.1077,12077857.982975,0
+TXN.US,D,20030211,000000,11.2092,11.5798,11.1777,11.3964,13329867.17811,0
+TXN.US,D,20030212,000000,11.3344,11.5424,11.1659,11.2556,7559770.3557119,0
+TXN.US,D,20030213,000000,10.9076,11.1441,10.5913,11.0042,16658141.341168,0
+TXN.US,D,20030214,000000,10.9214,11.4241,10.8495,11.4241,13404799.336616,0
+TXN.US,D,20030218,000000,11.6231,12.1031,11.5719,11.9838,15755034.977367,0
+TXN.US,D,20030219,000000,12.4353,12.4353,11.8508,12.1081,16744447.302997,0
+TXN.US,D,20030220,000000,12.1031,12.2086,11.771,11.8015,13430003.31952,0
+TXN.US,D,20030221,000000,11.8824,11.9838,11.5157,11.7266,14917648.092841,0
+TXN.US,D,20030224,000000,11.6074,11.9061,11.5857,11.7581,12499257.903416,0
+TXN.US,D,20030225,000000,11.7631,11.8755,11.3275,11.8302,11854010.169912,0
+TXN.US,D,20030226,000000,11.8302,11.9908,11.5857,11.6231,14348955.897443,0
+TXN.US,D,20030227,000000,11.696,12.0815,11.6231,12.0322,13749505.731684,0
+TXN.US,D,20030228,000000,12.2195,12.3909,12.0469,12.3613,17410562.566648,0
+TXN.US,D,20030303,000000,12.4718,12.5388,11.837,11.9553,14106011.052609,0
+TXN.US,D,20030304,000000,12.0322,12.0874,11.771,11.8094,11329765.093355,0
+TXN.US,D,20030305,000000,11.8676,12.1702,11.8094,11.9553,10885191.429122,0
+TXN.US,D,20030306,000000,11.9553,12.1386,11.3275,12.1386,11559840.596408,0
+TXN.US,D,20030307,000000,11.5926,12.179,11.5926,12.0322,15611409.511081,0
+TXN.US,D,20030310,000000,11.8302,11.9986,11.7769,11.8222,9973822.0631563,0
+TXN.US,D,20030311,000000,11.8824,12.2884,11.8154,12.0815,13719564.524185,0
+TXN.US,D,20030312,000000,12.0815,12.3259,12.0243,12.319,14194085.48359,0
+TXN.US,D,20030313,000000,12.5742,13.3568,12.5467,13.2178,23897586.434181,0
+TXN.US,D,20030314,000000,13.0256,13.3884,12.6571,12.8492,17344848.160434,0
+TXN.US,D,20030317,000000,12.6226,13.5953,12.6137,13.4751,22584194.212527,0
+TXN.US,D,20030318,000000,13.5421,13.6388,13.1735,13.623,17460558.599883,0
+TXN.US,D,20030319,000000,13.4682,13.6525,13.1173,13.4751,19366361.607504,0
+TXN.US,D,20030320,000000,13.3716,13.6388,13.1429,13.4898,13153042.58439,0
+TXN.US,D,20030321,000000,13.757,13.8358,13.4249,13.7786,14150181.182304,0
+TXN.US,D,20030324,000000,13.2178,13.3214,12.9745,13.0838,14058859.992123,0
+TXN.US,D,20030325,000000,13.0838,13.343,12.936,13.209,12747763.837991,0
+TXN.US,D,20030326,000000,13.209,13.2849,12.9892,13.1005,9933583.5559301,0
+TXN.US,D,20030327,000000,12.9301,13.2178,12.7891,13.1005,11847238.647755,0
+TXN.US,D,20030328,000000,12.9301,13.1005,12.7743,12.8246,8466259.4367547,0
+TXN.US,D,20030331,000000,12.4353,12.7231,11.9986,12.0815,19674754.01553,0
+TXN.US,D,20030401,000000,12.116,12.3969,12.0815,12.1318,10257421.406239,0
+TXN.US,D,20030402,000000,12.4806,13.0562,12.4806,12.9745,14119557.14076,0
+TXN.US,D,20030403,000000,12.6729,13.277,12.6729,13.1005,11239251.534524,0
+TXN.US,D,20030404,000000,12.9143,12.9143,12.3259,12.4718,16166682.44486,0
+TXN.US,D,20030407,000000,13.1005,13.138,12.598,12.6915,14202622.431062,0
+TXN.US,D,20030408,000000,12.598,12.598,11.8222,12.0953,21636244.016496,0
+TXN.US,D,20030409,000000,11.7769,12.3032,11.7769,11.9838,12038965.866205,0
+TXN.US,D,20030410,000000,12.1632,12.2717,11.8913,12.1997,9518139.409398,0
+TXN.US,D,20030411,000000,12.3761,12.458,11.9001,11.977,12557116.166976,0
+TXN.US,D,20030414,000000,11.977,12.5023,11.9129,12.5023,12354139.94251,0
+TXN.US,D,20030415,000000,11.9199,12.7891,11.8094,12.7083,14472936.441342,0
+TXN.US,D,20030416,000000,12.7083,14.2202,12.7083,14.0211,45975286.211465,0
+TXN.US,D,20030417,000000,13.757,14.3926,13.7432,14.3177,20960102.354591,0
+TXN.US,D,20030421,000000,14.0576,14.6421,14.0161,14.2941,13869430.87042,0
+TXN.US,D,20030422,000000,14.2941,14.709,14.0714,14.6972,15202198.127601,0
+TXN.US,D,20030423,000000,14.3926,14.6115,14.2823,14.5346,15835931.026679,0
+TXN.US,D,20030424,000000,14.2054,14.3926,14.0458,14.2823,11865391.075521,0
+TXN.US,D,20030425,000000,14.1621,14.1621,13.5342,13.5747,15880908.787725,0
+TXN.US,D,20030428,000000,13.5657,14.0211,13.4396,13.8605,13354932.159136,0
+TXN.US,D,20030429,000000,13.9246,14.2823,13.8358,14.0655,13019843.273587,0
+TXN.US,D,20030430,000000,13.8358,14.0211,13.6141,13.6476,14299502.681762,0
+TXN.US,D,20030501,000000,13.6141,13.8358,13.3953,13.689,13939615.658208,0
+TXN.US,D,20030502,000000,13.4682,14.2941,13.4682,14.235,20655904.353607,0
+TXN.US,D,20030505,000000,14.029,14.7978,14.029,14.3858,18117460.169691,0
+TXN.US,D,20030506,000000,14.4361,15.0639,14.3926,14.9061,20508756.153589,0
+TXN.US,D,20030507,000000,14.6273,14.9061,14.095,14.2428,21999652.759171,0
+TXN.US,D,20030508,000000,14.2518,14.2518,13.6821,13.9246,19709579.566402,0
+TXN.US,D,20030509,000000,14.2428,14.8628,14.1965,14.7583,20195882.203255,0
+TXN.US,D,20030512,000000,14.6273,14.8697,14.4272,14.5188,18051880.706906,0
+TXN.US,D,20030513,000000,14.3926,14.7583,14.3523,14.5416,13343962.171489,0
+TXN.US,D,20030514,000000,14.7583,14.781,14.1769,14.3306,16948917.036695,0
+TXN.US,D,20030515,000000,14.5553,14.6746,14.1926,14.4637,14249371.705098,0
+TXN.US,D,20030516,000000,14.3177,14.5553,14.1965,14.4567,14138667.362491,0
+TXN.US,D,20030519,000000,14.2281,14.3375,13.8004,13.8506,12504544.033238,0
+TXN.US,D,20030520,000000,13.8831,14.0211,13.6308,13.822,9986019.7316268,0
+TXN.US,D,20030521,000000,13.8831,13.9246,13.5264,13.8506,11215405.10281,0
+TXN.US,D,20030522,000000,13.8753,13.9107,13.689,13.7491,16012619.662357,0
+TXN.US,D,20030523,000000,13.8605,13.8605,13.7117,13.8092,7703805.7253464,0
+TXN.US,D,20030527,000000,13.8004,14.2823,13.6979,14.2281,18828836.271205,0
+TXN.US,D,20030528,000000,14.0211,14.9958,14.0211,14.8835,24201645.433287,0
+TXN.US,D,20030529,000000,14.8628,15.5153,14.8352,14.9377,22024852.683626,0
+TXN.US,D,20030530,000000,15.0323,15.3871,15.0323,15.128,13710484.759158,0
+TXN.US,D,20030602,000000,15.3044,15.3585,14.5809,14.8352,18406753.51672,0
+TXN.US,D,20030603,000000,14.7219,15.2187,14.6972,15.2187,11361336.78274,0
+TXN.US,D,20030604,000000,15.122,15.5852,15.0915,15.5714,16015462.605882,0
+TXN.US,D,20030605,000000,15.128,15.4847,14.9003,15.3813,16534015.707717,0
+TXN.US,D,20030606,000000,15.7035,16.22,15.3951,15.4611,22435415.530623,0
+TXN.US,D,20030609,000000,15.2689,15.3044,14.7583,14.9219,12898572.759007,0
+TXN.US,D,20030610,000000,14.9219,15.3221,14.6273,15.0481,14067529.8538,0
+TXN.US,D,20030611,000000,13.9935,14.095,13.2849,13.9176,69282908.089814,0
+TXN.US,D,20030612,000000,13.9935,14.0517,13.4682,13.6476,36149423.023515,0
+TXN.US,D,20030613,000000,13.689,13.7047,13.0917,13.2849,31110342.151955,0
+TXN.US,D,20030616,000000,13.4179,13.9107,13.1508,13.6062,22660212.00614,0
+TXN.US,D,20030617,000000,13.6525,13.7866,13.4978,13.6013,16509492.529632,0
+TXN.US,D,20030618,000000,13.3647,13.8289,13.3134,13.7274,28062019.800941,0
+TXN.US,D,20030619,000000,13.7274,14.095,13.7274,13.8683,22972808.96733,0
+TXN.US,D,20030620,000000,14.0073,14.0161,13.5747,13.6525,22245990.46737,0
+TXN.US,D,20030623,000000,13.6525,13.6525,13.2257,13.35,14813312.471327,0
+TXN.US,D,20030624,000000,13.1173,13.2631,12.8876,13.1173,24481456.214227,0
+TXN.US,D,20030625,000000,13.1233,13.209,12.8029,12.8029,20842897.391298,0
+TXN.US,D,20030626,000000,12.9143,13.2849,12.866,13.277,16636587.933139,0
+TXN.US,D,20030627,000000,13.3568,13.5421,13.1814,13.2927,14580794.796588,0
+TXN.US,D,20030630,000000,13.2927,13.5036,12.9507,12.9892,14659661.621399,0
+TXN.US,D,20030701,000000,12.9892,13.0612,12.7388,13.005,17114221.722928,0
+TXN.US,D,20030702,000000,13.4475,13.4682,13.4475,13.4475,15827662.951453,0
+TXN.US,D,20030703,000000,13.3214,13.3647,13.1005,13.1005,8744441.7650341,0
+TXN.US,D,20030707,000000,13.4682,13.9699,13.4682,13.9412,21913608.567302,0
+TXN.US,D,20030708,000000,13.9412,14.1325,13.7117,14.0714,18394826.749721,0
+TXN.US,D,20030709,000000,14.0714,14.6115,14.0211,14.3858,26470715.137867,0
+TXN.US,D,20030710,000000,14.1325,14.1621,13.8437,13.8831,16031317.951514,0
+TXN.US,D,20030711,000000,14.0211,14.0576,13.6604,13.8437,12768224.508626,0
+TXN.US,D,20030714,000000,14.0792,14.3089,14.0792,14.1128,17534544.125159,0
+TXN.US,D,20030715,000000,14.1207,14.377,14.0379,14.3464,14785128.572245,0
+TXN.US,D,20030716,000000,14.3464,14.5612,13.9482,14.1926,18228168.570746,0
+TXN.US,D,20030717,000000,13.7658,13.7658,13.4475,13.4682,23618458.487284,0
+TXN.US,D,20030718,000000,13.4682,13.8358,13.3066,13.7944,24045148.595997,0
+TXN.US,D,20030721,000000,13.5421,13.7658,13.1301,13.1932,19758899.867878,0
+TXN.US,D,20030722,000000,14.2054,14.3089,13.8161,14.2054,36147258.855585,0
+TXN.US,D,20030723,000000,14.2054,14.3177,13.822,14.235,15225504.785599,0
+TXN.US,D,20030724,000000,14.3177,14.4223,13.8358,13.8506,15428883.811128,0
+TXN.US,D,20030725,000000,13.7786,14.6972,13.5421,14.0576,14647462.938316,0
+TXN.US,D,20030728,000000,13.6525,14.6578,13.6525,14.1463,10273011.938074,0
+TXN.US,D,20030729,000000,14.0655,14.3177,13.7274,13.8161,12068098.427742,0
+TXN.US,D,20030730,000000,13.8358,13.963,13.7944,13.8004,11833959.402626,0
+TXN.US,D,20030731,000000,14.0211,14.2518,13.8358,13.9246,15659105.418345,0
+TXN.US,D,20030801,000000,13.7658,13.9856,13.7047,13.9246,14436495.627769,0
+TXN.US,D,20030804,000000,13.8161,13.9107,13.5953,13.8753,11392775.557921,0
+TXN.US,D,20030805,000000,13.4978,13.4978,13.4751,13.4978,13024724.573122,0
+TXN.US,D,20030806,000000,13.6013,13.7432,13.2849,13.4682,11194269.715028,0
+TXN.US,D,20030807,000000,13.4682,13.5342,13.3262,13.4327,9185486.6078605,0
+TXN.US,D,20030808,000000,13.4682,13.6062,13.1814,13.3214,14014817.703572,0
+TXN.US,D,20030811,000000,13.209,13.6683,13.209,13.6388,9984394.3228022,0
+TXN.US,D,20030812,000000,13.7274,13.9482,13.5953,13.9412,10970017.071678,0
+TXN.US,D,20030813,000000,13.9412,14.5021,13.9246,14.2606,16821548.702493,0
+TXN.US,D,20030814,000000,14.5553,14.8136,14.4361,14.7978,24070218.650084,0
+TXN.US,D,20030815,000000,14.7583,14.9456,14.5346,14.8924,10775031.933293,0
+TXN.US,D,20030818,000000,14.2518,15.6257,14.2518,15.4306,17227368.237221,0
+TXN.US,D,20030819,000000,15.0698,15.8297,15.0698,15.5636,17123985.336611,0
+TXN.US,D,20030820,000000,15.2403,15.601,15.2403,15.3517,12032059.400618,0
+TXN.US,D,20030821,000000,15.3517,16.3895,15.3517,16.3462,25693765.661242,0
+TXN.US,D,20030822,000000,17.2332,17.5358,16.7896,16.835,31388388.522193,0
+TXN.US,D,20030825,000000,16.835,17.0854,16.2357,16.6871,16629678.423716,0
+TXN.US,D,20030826,000000,16.3126,16.7611,16.3126,16.7374,15677936.621707,0
+TXN.US,D,20030827,000000,16.6556,17.5269,16.6556,17.3327,21217820.968399,0
+TXN.US,D,20030828,000000,17.3149,17.7053,17.0341,17.5358,14475648.499887,0
+TXN.US,D,20030829,000000,17.5683,17.7122,17.4195,17.6008,10938036.493555,0
+TXN.US,D,20030902,000000,17.5358,17.86,17.4421,17.7417,16170607.979655,0
+TXN.US,D,20030903,000000,17.9191,17.9773,17.3091,17.4539,17632651.042069,0
+TXN.US,D,20030904,000000,17.4539,18.0108,17.4195,17.8304,15104368.199836,0
+TXN.US,D,20030905,000000,17.6373,18.891,17.6373,18.548,30538810.05687,0
+TXN.US,D,20030908,000000,18.548,19.2773,18.548,19.2113,21715915.428823,0
+TXN.US,D,20030909,000000,18.8219,19.0772,18.5756,18.6869,23189471.296438,0
+TXN.US,D,20030910,000000,18.6958,18.6958,17.1277,17.2854,30167139.326644,0
+TXN.US,D,20030911,000000,17.2854,17.8462,16.7512,17.4796,25532522.467846,0
+TXN.US,D,20030912,000000,17.4717,17.7901,17.1967,17.6215,15531599.096878,0
+TXN.US,D,20030915,000000,17.6215,17.7901,17.3643,17.4421,9733454.3334376,0
+TXN.US,D,20030916,000000,17.5131,18.3026,17.5131,18.2641,16064110.219437,0
+TXN.US,D,20030917,000000,18.2641,18.479,17.8768,17.8925,14135681.358639,0
+TXN.US,D,20030918,000000,17.7349,18.1912,17.5683,18.002,11834362.203689,0
+TXN.US,D,20030919,000000,18.002,18.0867,17.6373,17.8374,10499157.847883,0
+TXN.US,D,20030922,000000,17.3416,17.5781,17.1583,17.3091,13447483.059365,0
+TXN.US,D,20030923,000000,17.3091,17.9103,17.3091,17.7901,12669178.060774,0
+TXN.US,D,20030924,000000,17.6974,17.9241,17.0105,17.0341,14760879.339467,0
+TXN.US,D,20030925,000000,17.0341,17.4539,16.7848,17.0183,14593263.36653,0
+TXN.US,D,20030926,000000,16.9927,17.3091,16.6556,16.6635,13247758.66716,0
+TXN.US,D,20030929,000000,16.8399,17.106,16.7433,17.0854,13093286.995922,0
+TXN.US,D,20030930,000000,17.0922,17.1218,16.7167,16.8281,14195980.779273,0
+TXN.US,D,20031001,000000,16.9612,17.52,16.8774,17.1583,12177585.235648,0
+TXN.US,D,20031002,000000,17.1583,17.5535,16.9789,17.3416,10182226.46316,0
+TXN.US,D,20031003,000000,17.3416,18.5608,17.3416,18.1912,19557143.207336,0
+TXN.US,D,20031006,000000,18.1912,18.3755,17.9241,18.0463,10185882.111098,0
+TXN.US,D,20031007,000000,18.0463,18.2888,17.7417,18.2434,11578675.858218,0
+TXN.US,D,20031008,000000,17.6373,18.3686,17.6373,18.2129,9503369.6988734,0
+TXN.US,D,20031009,000000,18.0463,18.7648,18.0463,18.4444,13882843.029754,0
+TXN.US,D,20031010,000000,18.7106,19.0023,18.0394,18.8053,16387681.226724,0
+TXN.US,D,20031013,000000,18.4849,19.0398,18.4849,18.8772,15104778.103185,0
+TXN.US,D,20031014,000000,18.8772,19.1147,18.4937,19.0713,10584927.079831,0
+TXN.US,D,20031015,000000,19.4842,19.5198,18.6327,18.8545,15387288.767324,0
+TXN.US,D,20031016,000000,18.7825,18.891,18.7106,18.891,12086393.915834,0
+TXN.US,D,20031017,000000,19.3,19.3,18.3183,18.4208,17776957.313174,0
+TXN.US,D,20031020,000000,18.6583,18.9551,18.0246,18.9461,16220746.058606,0
+TXN.US,D,20031021,000000,20.0362,20.5911,19.9623,20.1338,45973524.844599,0
+TXN.US,D,20031022,000000,19.6656,20.0668,19.6528,19.9328,16144730.294217,0
+TXN.US,D,20031023,000000,19.4842,20.2206,19.434,20.1535,29664432.438931,0
+TXN.US,D,20031024,000000,20.1633,20.4137,18.9698,20.259,18702954.343949,0
+TXN.US,D,20031027,000000,20.3329,20.7745,20.3329,20.7389,16675747.907544,0
+TXN.US,D,20031028,000000,20.8878,21.9423,20.8878,21.6605,25565040.790461,0
+TXN.US,D,20031029,000000,21.2604,21.697,21.2604,21.5333,16697161.299082,0
+TXN.US,D,20031030,000000,21.7354,22.5032,21.5265,21.7847,15864246.825354,0
+TXN.US,D,20031031,000000,21.7778,21.9423,21.0691,21.3431,18305264.897181,0
+TXN.US,D,20031103,000000,21.3431,22.1415,21.3431,22.0902,17780878.78952,0
+TXN.US,D,20031104,000000,21.9631,22.2006,21.9187,22.0212,13786304.703383,0
+TXN.US,D,20031105,000000,21.4003,22.5032,21.4003,22.4578,13587455.92155,0
+TXN.US,D,20031106,000000,22.582,23.2621,22.1415,22.7219,17330073.376848,0
+TXN.US,D,20031107,000000,22.9871,23.1004,22.6362,22.8176,16779000.937785,0
+TXN.US,D,20031110,000000,22.31,23.3724,22.1257,22.2075,11338574.971522,0
+TXN.US,D,20031111,000000,21.7709,22.1326,21.6388,21.8882,12383136.546005,0
+TXN.US,D,20031112,000000,21.8882,22.7219,21.8882,22.6589,13789073.580214,0
+TXN.US,D,20031113,000000,22.512,22.582,21.8478,22.2775,14553016.742405,0
+TXN.US,D,20031114,000000,22.2725,22.4115,21.1125,21.2771,18093205.863852,0
+TXN.US,D,20031117,000000,20.8474,21.0987,20.598,20.9143,20658886.29901,0
+TXN.US,D,20031118,000000,21.352,21.3885,20.5083,20.5625,17041053.975126,0
+TXN.US,D,20031119,000000,20.6788,20.8474,20.4137,20.8326,16195680.062967,0
+TXN.US,D,20031120,000000,20.7389,21.2269,20.5222,20.5625,15308295.115981,0
+TXN.US,D,20031121,000000,20.7981,21.2189,20.4216,20.9213,16814093.33168,0
+TXN.US,D,20031124,000000,21.2269,21.7354,21.1805,21.7285,15816415.97466,0
+TXN.US,D,20031125,000000,21.8073,21.9631,21.6822,21.7354,12916051.48424,0
+TXN.US,D,20031126,000000,21.9187,22.0656,21.4851,21.8389,11316489.906674,0
+TXN.US,D,20031128,000000,21.6605,22.0981,21.6605,21.9631,3760100.2389794,0
+TXN.US,D,20031201,000000,22.3268,22.4342,21.9936,22.2725,14399905.666194,0
+TXN.US,D,20031202,000000,22.2725,22.4342,22.0084,22.2233,11861191.595418,0
+TXN.US,D,20031203,000000,22.2233,22.512,21.7048,21.7709,13157377.007923,0
+TXN.US,D,20031204,000000,22.0282,22.5317,21.143,21.5087,18939671.498791,0
+TXN.US,D,20031205,000000,21.2534,21.6881,20.7981,20.9292,18691839.26675,0
+TXN.US,D,20031208,000000,21.1805,21.3066,20.6404,20.8394,22827550.989935,0
+TXN.US,D,20031209,000000,21.3066,21.3274,20.19,20.2885,27034937.966303,0
+TXN.US,D,20031210,000000,20.389,20.8394,20.2955,20.6059,24613563.802249,0
+TXN.US,D,20031211,000000,20.6276,21.2317,20.5536,21.1066,16735771.353646,0
+TXN.US,D,20031212,000000,21.143,21.3658,20.7902,21.1963,15946359.394753,0
+TXN.US,D,20031215,000000,21.9098,21.9098,20.9143,20.9143,22173495.407488,0
+TXN.US,D,20031216,000000,20.9371,21.0366,20.1703,20.6059,19473398.126827,0
+TXN.US,D,20031217,000000,20.4867,20.7153,20.1338,20.4295,17571267.000938,0
+TXN.US,D,20031218,000000,20.4048,21.4683,20.4048,21.3146,23139333.217487,0
+TXN.US,D,20031219,000000,21.3224,21.3224,20.9015,20.9143,23074024.656174,0
+TXN.US,D,20031222,000000,20.7389,21.3815,20.7389,21.1963,13110227.976661,0
+TXN.US,D,20031223,000000,20.9597,21.625,20.9597,21.5265,10720290.558565,0
+TXN.US,D,20031224,000000,21.4762,21.5265,21.2771,21.3885,3349129.5178577,0
+TXN.US,D,20031226,000000,21.3224,21.5491,21.2269,21.2771,2382752.9487537,0
+TXN.US,D,20031229,000000,21.3146,21.7206,21.2908,21.7127,8081169.4449084,0
+TXN.US,D,20031230,000000,21.6605,21.8025,21.4851,21.7502,7187285.9064606,0
+TXN.US,D,20031231,000000,21.6457,21.8478,21.4851,21.6822,8315179.614268,0
+TXN.US,D,20040102,000000,21.8684,21.9936,21.4762,21.6319,9421123.2006571,0
+TXN.US,D,20040105,000000,21.8153,22.1257,21.8153,22.0902,12690856.266109,0
+TXN.US,D,20040106,000000,22.105,22.3622,21.8596,22.1326,11724205.751697,0
+TXN.US,D,20040107,000000,22.1918,22.1918,21.8073,22.105,12048860.364867,0
+TXN.US,D,20040108,000000,22.5032,23.6021,22.5032,23.5046,24838763.07883,0
+TXN.US,D,20040109,000000,22.9605,23.6928,22.9605,23.4523,24140537.366688,0
+TXN.US,D,20040112,000000,23.4523,24.2802,23.4523,24.2053,19034251.62352,0
+TXN.US,D,20040113,000000,24.0387,24.295,23.536,23.7559,17234548.648115,0
+TXN.US,D,20040114,000000,23.954,24.0969,23.7066,23.9718,10621370.937242,0
+TXN.US,D,20040115,000000,23.9718,25.0332,23.9718,24.8341,18428569.709322,0
+TXN.US,D,20040116,000000,24.9977,25.0746,24.6577,24.7464,15495688.925511,0
+TXN.US,D,20040120,000000,24.8992,24.906,24.5601,24.6715,14223077.014025,0
+TXN.US,D,20040121,000000,24.3926,24.3926,23.536,23.8456,20839234.641075,0
+TXN.US,D,20040122,000000,23.9185,24.1905,23.3724,23.4188,16225619.241242,0
+TXN.US,D,20040123,000000,23.5814,23.5814,22.6589,22.8551,19326791.72975,0
+TXN.US,D,20040126,000000,23.0255,23.7145,22.8797,23.6081,18192531.330074,0
+TXN.US,D,20040127,000000,23.5046,23.5046,22.512,22.512,24533076.641675,0
+TXN.US,D,20040128,000000,22.7299,23.1567,22.4056,22.6589,20306587.560474,0
+TXN.US,D,20040129,000000,22.8718,22.8718,22.2587,22.5741,18880187.826406,0
+TXN.US,D,20040130,000000,22.3928,23.2857,22.3474,23.1349,19113244.260251,0
+TXN.US,D,20040202,000000,23.1891,23.3193,22.6638,22.8126,13157649.938618,0
+TXN.US,D,20040203,000000,22.4431,22.9152,22.2587,22.7003,13480545.214146,0
+TXN.US,D,20040204,000000,22.6915,22.6915,22.1523,22.1918,15352193.329593,0
+TXN.US,D,20040205,000000,22.4716,22.582,21.9098,22.1602,17448644.00823,0
+TXN.US,D,20040206,000000,22.2853,23.1734,22.2853,23.1074,15886465.819019,0
+TXN.US,D,20040209,000000,23.2266,23.4257,22.9546,23.0413,10184256.702273,0
+TXN.US,D,20040210,000000,23.0718,23.3952,22.8797,23.1349,9322480.5684792,0
+TXN.US,D,20040211,000000,23.1004,23.3952,22.9546,23.335,9981006.5324992,0
+TXN.US,D,20040212,000000,23.1152,23.5735,23.0856,23.1004,9170447.0104775,0
+TXN.US,D,20040213,000000,23.197,23.4671,22.3682,22.7081,15818985.98749,0
+TXN.US,D,20040217,000000,22.8629,23.064,22.6915,23.0019,8305018.2725834,0
+TXN.US,D,20040218,000000,23.2326,23.4099,22.8797,23.203,11256999.132002,0
+TXN.US,D,20040219,000000,23.5814,23.6287,22.7003,22.8048,16483749.787624,0
+TXN.US,D,20040220,000000,22.8048,22.922,22.3268,22.5978,13276075.480448,0
+TXN.US,D,20040223,000000,22.5978,22.7969,21.7709,21.9473,18897937.453109,0
+TXN.US,D,20040224,000000,21.8478,22.2853,21.6181,22.0744,14022678.919285,0
+TXN.US,D,20040225,000000,22.2725,22.7003,22.2587,22.6294,15569531.390459,0
+TXN.US,D,20040226,000000,22.6294,23.1655,22.4342,23.064,13766042.896749,0
+TXN.US,D,20040227,000000,23.0255,23.1734,22.5032,22.6214,17017887.333619,0
+TXN.US,D,20040301,000000,22.6214,22.9546,22.3336,22.8945,11841411.729602,0
+TXN.US,D,20040302,000000,23.1734,23.5046,23.0413,23.0856,19106878.582993,0
+TXN.US,D,20040303,000000,23.0926,23.2326,22.5978,22.6845,13921325.243176,0
+TXN.US,D,20040304,000000,22.6717,23.1074,22.6589,22.9684,11284781.244634,0
+TXN.US,D,20040305,000000,22.8393,23.404,22.7624,23.2266,14384999.997628,0
+TXN.US,D,20040308,000000,23.3577,23.4888,22.5741,22.582,16477243.079263,0
+TXN.US,D,20040309,000000,22.6915,22.6915,21.5491,22.3336,35558923.767026,0
+TXN.US,D,20040310,000000,22.4648,22.6915,21.7048,21.902,20524604.396936,0
+TXN.US,D,20040311,000000,21.6605,22.2519,21.4407,21.5491,26062184.559207,0
+TXN.US,D,20040312,000000,21.7354,22.0282,21.6181,22.0005,14477138.965283,0
+TXN.US,D,20040315,000000,21.6753,21.8389,21.4407,21.4929,13518483.595402,0
+TXN.US,D,20040316,000000,21.7423,21.8812,21.4929,21.8231,14877675.414024,0
+TXN.US,D,20040317,000000,21.9187,22.0833,21.8882,21.9551,13908725.788254,0
+TXN.US,D,20040318,000000,21.8478,22.1326,21.5265,21.6181,17468148.914126,0
+TXN.US,D,20040319,000000,21.5491,21.5491,20.4797,20.5083,28436539.562367,0
+TXN.US,D,20040322,000000,20.2955,20.3113,19.779,20.1535,21423367.205694,0
+TXN.US,D,20040323,000000,20.3664,20.5142,19.779,20.0362,17826410.528855,0
+TXN.US,D,20040324,000000,20.052,20.598,19.9781,20.3566,16161123.384341,0
+TXN.US,D,20040325,000000,20.7015,21.3815,20.5911,21.2604,18135888.571988,0
+TXN.US,D,20040326,000000,21.2189,21.5157,21.0849,21.0987,15038109.961457,0
+TXN.US,D,20040329,000000,21.2456,21.697,21.2189,21.4683,11421228.32925,0
+TXN.US,D,20040401,000000,21.6693,22.1257,21.6605,22.0656,12082328.364548,0
+TXN.US,D,20040402,000000,22.512,22.5673,22.2519,22.4431,15393388.616171,0
+TXN.US,D,20040405,000000,22.4431,22.8875,22.2282,22.8343,12638822.891476,0
+TXN.US,D,20040406,000000,21.9631,21.9936,21.2998,21.5205,38474730.655893,0
+TXN.US,D,20040407,000000,21.6102,21.8478,21.2771,21.625,19532889.91611,0
+TXN.US,D,20040408,000000,21.9187,21.9335,21.2317,21.5333,17860420.331478,0
+TXN.US,D,20040412,000000,21.6605,21.832,21.3815,21.7502,11173807.015169,0
+TXN.US,D,20040413,000000,21.7561,21.7709,21.2269,21.3885,11678266.138238,0
+TXN.US,D,20040414,000000,21.3658,21.625,21.1598,21.1677,15722377.652874,0
+TXN.US,D,20040415,000000,21.5265,21.5333,20.4137,20.6788,27318942.139674,0
+TXN.US,D,20040416,000000,20.6562,20.6788,20.0736,20.4137,21888948.416564,0
+TXN.US,D,20040419,000000,20.4048,21.0189,20.3487,20.9597,15850424.762671,0
+TXN.US,D,20040420,000000,21.0189,21.2534,20.119,20.1831,14913451.656575,0
+TXN.US,D,20040421,000000,20.2206,20.7015,19.8913,20.19,21707921.298904,0
+TXN.US,D,20040422,000000,19.8687,20.7222,19.8687,20.398,17256094.953857,0
+TXN.US,D,20040423,000000,20.6276,20.8947,20.4492,20.6227,12451019.178597,0
+TXN.US,D,20040426,000000,20.9518,20.9518,20.1141,20.2668,13667940.038288,0
+TXN.US,D,20040427,000000,20.2206,20.5142,19.8755,20.0007,14425516.508611,0
+TXN.US,D,20040428,000000,19.8973,20.2955,19.7041,19.7209,14395844.173357,0
+TXN.US,D,20040429,000000,19.7041,19.8539,18.1912,18.7648,41513022.550202,0
+TXN.US,D,20040430,000000,18.8772,19.0319,18.4444,18.5243,19005930.751784,0
+TXN.US,D,20040503,000000,18.5992,18.9964,17.721,18.0463,24133084.025099,0
+TXN.US,D,20040504,000000,18.1242,18.5243,18.0463,18.2277,21060908.140086,0
+TXN.US,D,20040505,000000,18.4444,18.617,18.2277,18.3834,16071015.670411,0
+TXN.US,D,20040506,000000,18.133,18.5992,18.1172,18.5095,16357598.988121,0
+TXN.US,D,20040507,000000,18.3755,19.0319,18.3755,18.7589,18949020.136064,0
+TXN.US,D,20040510,000000,18.61,19.1738,18.61,18.9136,20163769.72554,0
+TXN.US,D,20040511,000000,19.2261,19.5198,19.0466,19.4399,18088331.666603,0
+TXN.US,D,20040512,000000,19.3,19.3088,18.4711,19.1738,20727311.749156,0
+TXN.US,D,20040513,000000,19.0772,19.2605,18.7895,18.9698,15144201.876775,0
+TXN.US,D,20040514,000000,19.1029,19.1029,18.6426,18.7155,11286267.651581,0
+TXN.US,D,20040517,000000,18.3923,18.7422,18.1577,18.5608,16524126.282115,0
+TXN.US,D,20040518,000000,18.8219,18.8309,18.6042,18.617,12219722.082394,0
+TXN.US,D,20040519,000000,19.0023,19.2685,18.7737,18.7737,17374251.623442,0
+TXN.US,D,20040520,000000,18.7825,18.8219,18.3923,18.5756,14508977.49769,0
+TXN.US,D,20040521,000000,18.6327,18.7422,18.2641,18.406,18633035.384571,0
+TXN.US,D,20040524,000000,18.5608,18.6327,18.3331,18.339,15909771.462403,0
+TXN.US,D,20040525,000000,18.2572,18.7983,17.9468,18.6958,21755749.105761,0
+TXN.US,D,20040526,000000,18.6958,18.7737,18.3094,18.479,20480705.168712,0
+TXN.US,D,20040527,000000,18.5608,19.1886,18.5608,19.0713,19911064.31086,0
+TXN.US,D,20040528,000000,19.158,19.434,19.0851,19.2685,13554528.710198,0
+TXN.US,D,20040601,000000,19.1216,19.434,18.9383,19.0851,13622820.231526,0
+TXN.US,D,20040602,000000,19.1502,19.1502,18.5243,18.5824,19100783.807207,0
+TXN.US,D,20040603,000000,18.4139,18.4278,17.8512,17.9616,25519105.235451,0
+TXN.US,D,20040604,000000,18.1912,18.7422,17.9616,18.6042,20897501.793373,0
+TXN.US,D,20040607,000000,18.891,19.4093,18.8437,19.3582,19166224.268114,0
+TXN.US,D,20040608,000000,18.9461,19.2842,18.9461,19.2172,19885730.457588,0
+TXN.US,D,20040609,000000,19.0398,19.0713,18.5243,18.61,16433071.934956,0
+TXN.US,D,20040610,000000,18.8219,18.8219,18.141,18.548,17262191.758868,0
+TXN.US,D,20040614,000000,18.339,18.3459,17.9319,18.0513,14027553.116535,0
+TXN.US,D,20040615,000000,18.3252,18.4208,18.0463,18.1813,16930761.565092,0
+TXN.US,D,20040616,000000,18.1813,18.1813,17.7989,17.8304,16380767.658852,0
+TXN.US,D,20040617,000000,17.7901,17.7901,17.0006,17.1583,28821628.539601,0
+TXN.US,D,20040618,000000,17.1149,17.4539,17.0183,17.106,19976918.733565,0
+TXN.US,D,20040621,000000,17.2026,17.38,16.9306,16.974,17090243.391622,0
+TXN.US,D,20040622,000000,17.0006,17.6609,16.9384,17.6008,23834849.914921,0
+TXN.US,D,20040623,000000,17.6137,18.0246,17.52,17.9468,19923127.035901,0
+TXN.US,D,20040624,000000,17.9103,18.0641,17.6748,17.7901,15032144.041426,0
+TXN.US,D,20040625,000000,17.728,18.1015,17.6914,17.7349,17131295.617873,0
+TXN.US,D,20040628,000000,18.0177,18.0463,17.4539,17.5535,13402222.221501,0
+TXN.US,D,20040629,000000,17.4885,17.8226,17.4885,17.7507,16293102.116608,0
+TXN.US,D,20040630,000000,17.9241,18.002,17.6974,17.8462,15276453.539737,0
+TXN.US,D,20040701,000000,17.7635,17.7703,17.1809,17.3712,21527435.984185,0
+TXN.US,D,20040702,000000,17.3002,17.3416,16.8774,16.9858,19514730.386058,0
+TXN.US,D,20040706,000000,16.8124,16.8124,16.2732,16.4605,23042183.079929,0
+TXN.US,D,20040707,000000,16.3895,16.7896,16.3806,16.6871,11663364.528121,0
+TXN.US,D,20040708,000000,16.3462,16.7019,16.3462,16.4536,20304149.447238,0
+TXN.US,D,20040709,000000,16.5453,16.902,16.5453,16.8281,21079065.640913,0
+TXN.US,D,20040712,000000,16.3955,16.5226,16.2485,16.4852,16536998.667732,0
+TXN.US,D,20040713,000000,16.4802,16.6871,16.3462,16.5453,11218387.048214,0
+TXN.US,D,20040714,000000,16.2357,16.6783,16.0584,16.5226,25793898.758815,0
+TXN.US,D,20040715,000000,16.5078,16.6635,16.0494,16.1323,23637563.635953,0
+TXN.US,D,20040716,000000,16.2732,16.3806,15.5714,15.601,21940439.988256,0
+TXN.US,D,20040719,000000,15.3517,15.5636,15.055,15.4472,28856453.075861,0
+TXN.US,D,20040720,000000,15.5015,16.0889,15.4926,16.0584,20561463.230757,0
+TXN.US,D,20040721,000000,16.4211,16.4605,15.1812,15.2255,30175537.272238,0
+TXN.US,D,20040722,000000,15.128,15.7706,15.0698,15.6819,23160606.592535,0
+TXN.US,D,20040723,000000,15.5015,15.6473,15.2689,15.3448,17293086.701884,0
+TXN.US,D,20040726,000000,15.2403,15.469,14.9289,15.2255,15532001.897941,0
+TXN.US,D,20040727,000000,15.2039,15.33,14.8352,15.1959,17912452.691499,0
+TXN.US,D,20040728,000000,15.128,15.5015,14.8057,15.3221,17477089.677274,0
+TXN.US,D,20040729,000000,15.5015,15.8701,15.3448,15.7518,19426926.856548,0
+TXN.US,D,20040730,000000,15.6168,15.9036,15.5636,15.743,12528931.253281,0
+TXN.US,D,20040802,000000,15.5852,15.735,15.3675,15.6473,14895560.998769,0
+TXN.US,D,20040803,000000,15.5153,15.601,14.99,15.0323,18392257.751504,0
+TXN.US,D,20040804,000000,15.0323,15.1723,14.6884,15.0028,20212688.240566,0
+TXN.US,D,20040805,000000,15.128,15.2758,14.7583,14.7751,14608032.062441,0
+TXN.US,D,20040806,000000,14.6046,14.7583,14.3926,14.5188,17615709.046717,0
+TXN.US,D,20040809,000000,14.6273,14.6884,14.3237,14.4637,12463624.721193,0
+TXN.US,D,20040810,000000,14.5484,14.7445,14.4272,14.6972,10605654.593489,0
+TXN.US,D,20040811,000000,14.2143,14.2143,13.6308,13.6821,39897333.710922,0
+TXN.US,D,20040812,000000,13.6821,13.8289,13.4682,13.5815,16888756.617939,0
+TXN.US,D,20040813,000000,13.4682,13.6742,13.3262,13.6062,19529228.1805,0
+TXN.US,D,20040816,000000,13.7432,13.9107,13.689,13.8506,13582849.581935,0
+TXN.US,D,20040817,000000,13.8506,14.2428,13.8506,14.0211,16205568.473956,0
+TXN.US,D,20040818,000000,14.0211,14.6273,13.9699,14.6203,18353637.550816,0
+TXN.US,D,20040819,000000,14.573,15.0915,14.5484,14.6489,24013302.961303,0
+TXN.US,D,20040820,000000,14.7219,14.7751,14.573,14.6884,13313476.11721,0
+TXN.US,D,20040823,000000,14.7515,15.1654,14.6884,14.9525,13535965.364471,0
+TXN.US,D,20040824,000000,15.128,15.1447,14.4272,14.5346,17968679.458562,0
+TXN.US,D,20040825,000000,14.5188,14.9525,14.2606,14.781,18232908.839179,0
+TXN.US,D,20040826,000000,14.781,14.8569,14.6273,14.7751,10059459.395513,0
+TXN.US,D,20040827,000000,14.781,15.0698,14.7751,15.0097,9000397.9973632,0
+TXN.US,D,20040830,000000,14.983,14.983,14.4705,14.5484,12905622.284921,0
+TXN.US,D,20040831,000000,14.3926,14.4223,13.8161,14.4223,22197206.895774,0
+TXN.US,D,20040901,000000,14.3523,14.8628,14.3089,14.5888,15125907.403294,0
+TXN.US,D,20040902,000000,14.5612,14.9219,14.4489,14.8569,13796257.034944,0
+TXN.US,D,20040903,000000,14.573,14.5809,13.9856,14.1463,27918662.19229,0
+TXN.US,D,20040907,000000,14.2054,14.302,13.689,13.8092,25328727.451293,0
+TXN.US,D,20040908,000000,13.7432,14.0576,13.7432,13.8989,25619646.207148,0
+TXN.US,D,20040909,000000,14.573,15.4374,14.4094,15.33,49103419.991295,0
+TXN.US,D,20040910,000000,15.3517,16.2979,15.2039,16.1924,37394391.824247,0
+TXN.US,D,20040913,000000,16.3344,16.6783,16.0228,16.361,31337441.797279,0
+TXN.US,D,20040914,000000,16.3737,16.6714,16.2732,16.5226,20967147.822055,0
+TXN.US,D,20040915,000000,16.2485,16.3806,15.947,16.1263,17971123.659472,0
+TXN.US,D,20040916,000000,16.1263,16.2357,15.8445,15.9322,15190542.262073,0
+TXN.US,D,20040917,000000,16.2002,16.3462,15.947,16.2979,25723441.040332,0
+TXN.US,D,20040920,000000,16.1392,16.902,16.1037,16.7758,19432077.02833,0
+TXN.US,D,20040921,000000,16.7758,17.1504,16.7758,16.8941,24021976.88143,0
+TXN.US,D,20040922,000000,16.7896,16.7966,16.4211,16.5147,12415115.094904,0
+TXN.US,D,20040923,000000,16.4299,16.769,16.2643,16.5709,12360777.53585,0
+TXN.US,D,20040924,000000,16.5078,16.9532,15.947,16.0081,24627248.892278,0
+TXN.US,D,20040927,000000,15.7588,15.8958,15.5409,15.601,21029617.498293,0
+TXN.US,D,20040928,000000,15.6099,15.7035,15.1447,15.3369,23836614.325624,0
+TXN.US,D,20040929,000000,15.3813,15.8218,15.3369,15.7942,18002962.19188,0
+TXN.US,D,20040930,000000,15.7942,16.1263,15.6335,15.7035,21316192.699106,0
+TXN.US,D,20041001,000000,16.0366,16.7896,16.0366,16.7237,22504387.856772,0
+TXN.US,D,20041004,000000,16.8941,17.3327,16.8941,17.0006,19371235.804753,0
+TXN.US,D,20041005,000000,16.9384,17.3219,16.6635,16.8459,16758540.26715,0
+TXN.US,D,20041006,000000,16.769,17.0646,16.6142,17.0489,13649377.707172,0
+TXN.US,D,20041007,000000,17.0646,17.1218,16.7512,16.8202,12790177.673882,0
+TXN.US,D,20041008,000000,16.6064,16.632,16.0494,16.2732,17120727.416676,0
+TXN.US,D,20041011,000000,15.9381,16.2427,15.7193,16.1569,15246504.215339,0
+TXN.US,D,20041012,000000,15.8139,15.9253,15.5409,15.7193,17492811.094089,0
+TXN.US,D,20041013,000000,16.1618,16.3678,16.0228,16.0366,21516056.093188,0
+TXN.US,D,20041014,000000,16.2289,16.2289,15.6947,15.7784,18532362.513281,0
+TXN.US,D,20041015,000000,15.9322,16.0494,15.5932,15.6611,15236883.661983,0
+TXN.US,D,20041018,000000,15.534,15.5794,15.1723,15.5636,22262113.670636,0
+TXN.US,D,20041019,000000,16.4605,16.9306,16.3955,16.6398,37110792.481165,0
+TXN.US,D,20041020,000000,16.3057,16.9384,16.2979,16.8774,21828383.16752,0
+TXN.US,D,20041021,000000,17.043,17.2696,16.627,17.0105,23042994.76973,0
+TXN.US,D,20041022,000000,17.0105,17.0992,16.2811,16.4664,20060792.66983,0
+TXN.US,D,20041025,000000,16.8281,16.8941,16.5767,16.5857,20574197.629108,0
+TXN.US,D,20041026,000000,16.7896,16.9384,16.4299,16.8941,15241895.846499,0
+TXN.US,D,20041027,000000,16.8941,17.6688,16.8202,17.5456,19636269.772884,0
+TXN.US,D,20041028,000000,17.6609,18.406,17.5614,17.9616,28448327.327488,0
+TXN.US,D,20041029,000000,17.9319,18.1242,17.8068,18.0463,18196592.822911,0
+TXN.US,D,20041101,000000,17.9832,18.4278,17.9694,18.3183,15901642.389055,0
+TXN.US,D,20041102,000000,18.2277,18.3026,17.7349,17.9319,23544879.82152,0
+TXN.US,D,20041103,000000,18.274,18.4444,17.52,17.654,19803207.984839,0
+TXN.US,D,20041104,000000,17.3268,18.1577,17.3268,17.9043,15318726.344524,0
+TXN.US,D,20041105,000000,18.1577,18.4139,17.9773,18.2277,15196772.995901,0
+TXN.US,D,20041108,000000,18.2129,18.3686,18.1577,18.2572,10336287.216438,0
+TXN.US,D,20041109,000000,18.2434,18.4514,17.9616,18.2641,12704268.425442,0
+TXN.US,D,20041110,000000,18.1813,18.1981,17.5535,17.6914,18474910.094619,0
+TXN.US,D,20041111,000000,17.6914,18.0729,17.6914,17.9103,12735031.468865,0
+TXN.US,D,20041112,000000,18.002,18.2277,17.728,18.2197,12426898.801576,0
+TXN.US,D,20041115,000000,18.133,18.406,17.9319,18.3183,14633370.988775,0
+TXN.US,D,20041116,000000,18.1636,18.2345,17.8925,18.0305,12928113.194669,0
+TXN.US,D,20041117,000000,18.2641,18.7106,18.2059,18.6042,21320263.323453,0
+TXN.US,D,20041118,000000,18.4514,18.7737,18.3331,18.7155,16085788.424773,0
+TXN.US,D,20041119,000000,18.7155,18.7155,18.2434,18.2641,14349499.729609,0
+TXN.US,D,20041122,000000,18.2197,18.2197,17.8226,18.1172,12221215.591627,0
+TXN.US,D,20041123,000000,18.133,18.2197,17.7851,17.9546,10833026.154896,0
+TXN.US,D,20041124,000000,18.1094,18.2434,18.0305,18.1813,9344426.6314486,0
+TXN.US,D,20041126,000000,18.1813,18.3755,18.1488,18.1488,4303182.6065722,0
+TXN.US,D,20041129,000000,18.4139,18.5193,17.993,18.133,12146282.418509,0
+TXN.US,D,20041130,000000,18.2434,18.2641,17.8374,17.8462,12651424.375621,0
+TXN.US,D,20041201,000000,17.9379,18.6258,17.9319,18.5824,16057738.454506,0
+TXN.US,D,20041202,000000,18.4001,18.8978,18.2345,18.3834,15762074.357158,0
+TXN.US,D,20041203,000000,18.891,19.0023,18.4711,18.5243,20805090.909635,0
+TXN.US,D,20041206,000000,18.6741,18.9205,18.3026,18.6673,15122931.545564,0
+TXN.US,D,20041207,000000,18.8219,19.0023,18.4514,18.4642,18954848.068829,0
+TXN.US,D,20041208,000000,18.1172,18.1577,17.7349,17.7507,23734442.87204,0
+TXN.US,D,20041209,000000,17.5683,17.7349,17.1898,17.4885,30064427.084731,0
+TXN.US,D,20041210,000000,17.38,17.6609,17.2696,17.4421,12781100.952692,0
+TXN.US,D,20041213,000000,17.6215,17.6215,17.248,17.4796,14318471.872389,0
+TXN.US,D,20041214,000000,17.5683,18.0641,17.4963,17.9616,14357493.859528,0
+TXN.US,D,20041215,000000,17.8226,18.141,17.7989,18.0246,11109173.171002,0
+TXN.US,D,20041216,000000,18.0305,18.1725,17.6688,17.7349,16019258.27031,0
+TXN.US,D,20041217,000000,17.2696,17.7122,17.0646,17.3002,27633976.199488,0
+TXN.US,D,20041220,000000,17.4796,17.6008,17.1149,17.2696,11964988.457826,0
+TXN.US,D,20041221,000000,17.3416,17.5535,17.24,17.4421,10704162.282237,0
+TXN.US,D,20041222,000000,17.5269,17.7053,17.4539,17.6275,9791713.3688375,0
+TXN.US,D,20041223,000000,17.5712,17.7703,17.5712,17.6067,6717099.3705873,0
+TXN.US,D,20041227,000000,17.6914,17.7782,17.5032,17.5683,6947180.9613147,0
+TXN.US,D,20041228,000000,17.5269,17.7349,17.4471,17.6373,7486058.7757433,0
+TXN.US,D,20041229,000000,17.728,18.0641,17.728,17.9546,12477984.528367,0
+TXN.US,D,20041230,000000,18.0177,18.1813,17.9694,18.0463,8175883.4984538,0
+TXN.US,D,20041231,000000,18.0936,18.2572,18.0591,18.1725,6395289.7301665,0
+TXN.US,D,20050103,000000,18.4001,18.4278,17.7782,17.8462,12608875.596302,0
+TXN.US,D,20050104,000000,17.8512,17.9379,17.0774,17.4195,17571668.78739,0
+TXN.US,D,20050105,000000,17.3416,17.4136,16.7896,16.8941,24272242.153648,0
+TXN.US,D,20050106,000000,16.9612,17.0489,16.7167,16.8281,15334714.60436,0
+TXN.US,D,20050107,000000,16.974,17.1661,16.7099,16.9178,13332579.236656,0
+TXN.US,D,20050110,000000,16.8202,17.043,16.6064,16.6871,13780540.691191,0
+TXN.US,D,20050111,000000,16.5147,16.6871,16.3126,16.5078,18603499.007359,0
+TXN.US,D,20050112,000000,16.6202,16.7512,16.2811,16.5226,16678052.091964,0
+TXN.US,D,20050113,000000,16.5147,16.5295,16.1618,16.3806,20058486.456186,0
+TXN.US,D,20050114,000000,16.4211,16.7611,16.4211,16.5857,11036951.041817,0
+TXN.US,D,20050118,000000,16.4299,16.6635,16.4053,16.6064,12166067.357385,0
+TXN.US,D,20050119,000000,16.769,16.7758,16.1569,16.1776,15920481.709315,0
+TXN.US,D,20050120,000000,15.9963,16.1263,15.6749,15.7784,23087302.886691,0
+TXN.US,D,20050121,000000,15.7784,15.9795,15.469,15.5203,19487224.247958,0
+TXN.US,D,20050124,000000,15.601,15.7282,15.2758,15.3743,21045329.783598,0
+TXN.US,D,20050125,000000,15.5015,15.7114,15.5015,15.5852,26665567.362047,0
+TXN.US,D,20050126,000000,16.1924,16.9384,16.0889,16.7237,36038045.992986,0
+TXN.US,D,20050127,000000,16.7099,16.9464,16.6202,16.8873,19126793.392238,0
+TXN.US,D,20050128,000000,16.8044,17.1661,16.8044,17.0558,21019722.99963,0
+TXN.US,D,20050131,000000,17.2095,17.3091,16.968,17.1277,17215849.344346,0
+TXN.US,D,20050201,000000,17.0646,17.4796,17.0646,17.4037,18951322.291259,0
+TXN.US,D,20050202,000000,17.4136,17.4273,17.1218,17.3327,13730675.542935,0
+TXN.US,D,20050203,000000,17.1583,17.2854,16.8873,17.0716,14657085.520896,0
+TXN.US,D,20050204,000000,17.3564,18.3026,17.248,18.2641,27625035.43634,0
+TXN.US,D,20050207,000000,18.1577,18.4346,18.1172,18.2277,15137969.113722,0
+TXN.US,D,20050208,000000,18.2277,18.8624,18.1725,18.7106,21461580.546869,0
+TXN.US,D,20050209,000000,18.7106,18.7155,18.0936,18.1813,18027623.357231,0
+TXN.US,D,20050210,000000,18.3026,18.6583,17.9694,18.3834,20643031.96799,0
+TXN.US,D,20050211,000000,18.4346,19.1738,18.2956,19.0851,23511276.87841,0
+TXN.US,D,20050214,000000,19.0181,19.2113,18.8772,19.1502,15057755.898455,0
+TXN.US,D,20050215,000000,19.1502,19.4705,18.9885,19.2172,23882820.782105,0
+TXN.US,D,20050216,000000,19.1886,19.5119,18.8309,19.2527,20732329.006733,0
+TXN.US,D,20050217,000000,19.3306,19.3434,18.7737,18.8053,21547891.58176,0
+TXN.US,D,20050218,000000,18.7106,18.8978,18.5322,18.6869,14836214.299037,0
+TXN.US,D,20050222,000000,18.4642,19.2457,18.4642,18.8712,21453588.446175,0
+TXN.US,D,20050223,000000,18.884,19.1147,18.4849,18.7983,18516916.056386,0
+TXN.US,D,20050224,000000,18.7234,19.2605,18.6495,19.158,17434680.914444,0
+TXN.US,D,20050225,000000,19.1886,19.8381,19.1502,19.7041,20643844.672403,0
+TXN.US,D,20050228,000000,19.7041,20.2274,19.4912,19.5326,29394790.10196,0
+TXN.US,D,20050301,000000,19.8539,20.1535,19.8204,20.0362,19103216.847383,0
+TXN.US,D,20050302,000000,19.8539,20.1988,19.7376,19.9042,19925156.260402,0
+TXN.US,D,20050303,000000,19.9248,20.0362,19.4459,19.6184,23391637.860329,0
+TXN.US,D,20050304,000000,19.8381,20.0007,19.5483,19.845,22337988.403921,0
+TXN.US,D,20050307,000000,19.8204,20.5083,19.7918,20.1988,35700517.979587,0
+TXN.US,D,20050308,000000,19.6184,20.0303,19.371,19.4399,41894592.852153,0
+TXN.US,D,20050309,000000,19.4399,19.8381,19.4399,19.6597,27176397.235434,0
+TXN.US,D,20050310,000000,19.8381,20.1397,19.646,19.9879,28138848.269742,0
+TXN.US,D,20050311,000000,19.9958,20.0362,19.2457,19.3364,24509363.124166,0
+TXN.US,D,20050314,000000,19.3216,19.4399,19.1029,19.3788,19630039.039056,0
+TXN.US,D,20050315,000000,19.3216,19.4399,18.9048,18.9826,20962133.608315,0
+TXN.US,D,20050316,000000,18.8712,19.2842,18.6673,18.7825,17782779.158265,0
+TXN.US,D,20050317,000000,18.8545,19.093,18.7422,18.9205,13534877.700138,0
+TXN.US,D,20050318,000000,18.9698,18.9698,18.4346,18.7737,23073751.725479,0
+TXN.US,D,20050321,000000,18.7648,18.8978,18.5193,18.61,13968479.347498,0
+TXN.US,D,20050322,000000,18.8486,18.9964,18.4514,18.4514,15740806.055172,0
+TXN.US,D,20050323,000000,18.3923,18.8712,18.3617,18.7037,13955200.102369,0
+TXN.US,D,20050324,000000,18.7648,19.0181,18.7155,18.8309,11000234.25371,0
+TXN.US,D,20050328,000000,18.8377,19.1502,18.7895,18.8141,13058058.643987,0
+TXN.US,D,20050329,000000,18.7106,18.9205,18.4849,18.5824,17268693.394167,0
+TXN.US,D,20050330,000000,18.0808,19.0624,18.0808,19.0023,15860725.106234,0
+TXN.US,D,20050331,000000,19.0023,19.0023,18.6741,18.8141,15615604.932735,0
+TXN.US,D,20050401,000000,19.025,19.0319,18.3686,18.4208,19223538.699509,0
+TXN.US,D,20050404,000000,18.1912,18.8219,18.0641,18.339,20123255.243782,0
+TXN.US,D,20050405,000000,18.3183,18.5904,18.2513,18.3548,15386341.119482,0
+TXN.US,D,20050406,000000,18.4444,18.61,18.2197,18.2513,13899640.950166,0
+TXN.US,D,20050407,000000,18.339,18.6042,18.1242,18.5017,12191945.042823,0
+TXN.US,D,20050408,000000,18.5017,18.6673,18.3755,18.3834,10632893.888566,0
+TXN.US,D,20050411,000000,18.4346,18.5017,18.1912,18.2277,10675575.582091,0
+TXN.US,D,20050412,000000,18.2129,18.2572,17.3416,17.8768,38520530.252862,0
+TXN.US,D,20050413,000000,17.728,17.7507,17.4421,17.4471,18365288.343283,0
+TXN.US,D,20050414,000000,17.387,17.5456,17.2026,17.2618,21880955.301258,0
+TXN.US,D,20050415,000000,17.0922,17.106,16.6398,16.7966,27439943.782007,0
+TXN.US,D,20050418,000000,16.6142,17.2026,16.6142,16.9178,21913474.638486,0
+TXN.US,D,20050419,000000,17.9468,18.4139,17.728,17.8374,28374074.95919,0
+TXN.US,D,20050420,000000,17.9319,18.0108,17.5358,17.728,20776633.065245,0
+TXN.US,D,20050421,000000,18.0394,18.3686,17.8512,18.2129,20274199.108227,0
+TXN.US,D,20050422,000000,18.2129,18.2345,17.8068,18.0246,11752660.552251,0
+TXN.US,D,20050425,000000,18.0641,18.2641,18.002,18.1725,12715516.416847,0
+TXN.US,D,20050426,000000,18.0936,18.5992,17.9694,18.1094,15835517.064881,0
+TXN.US,D,20050427,000000,18.0641,18.2641,17.8995,18.2345,12071218.36041,0
+TXN.US,D,20050428,000000,18.1015,18.4711,18.0177,18.1636,18181824.126999,0
+TXN.US,D,20050429,000000,18.3026,18.4444,18.0463,18.4208,17433459.321295,0
+TXN.US,D,20050502,000000,18.4514,18.6327,18.4001,18.548,17220593.671227,0
+TXN.US,D,20050503,000000,18.4849,18.7284,18.4642,18.5992,12819443.149623,0
+TXN.US,D,20050504,000000,18.7352,19.1443,18.6495,19.025,15364256.054634,0
+TXN.US,D,20050505,000000,19.2527,19.3158,18.9619,19.2172,16489441.762346,0
+TXN.US,D,20050506,000000,19.3306,19.5878,19.2457,19.4912,14788242.41724,0
+TXN.US,D,20050509,000000,19.3582,19.4912,19.1965,19.4794,12496283.060298,0
+TXN.US,D,20050510,000000,19.4093,19.4173,18.9551,19.1029,13525800.978949,0
+TXN.US,D,20050511,000000,19.1216,19.2842,18.7155,19.2605,13008874.300551,0
+TXN.US,D,20050512,000000,19.1886,19.6735,19.1886,19.4251,16040395.687316,0
+TXN.US,D,20050513,000000,19.5405,19.7376,19.4459,19.5573,20572302.333425,0
+TXN.US,D,20050516,000000,19.5573,20.0884,19.4459,19.8973,17633456.644195,0
+TXN.US,D,20050517,000000,19.9248,20.2511,19.845,20.2274,14777409.402246,0
+TXN.US,D,20050518,000000,20.2077,20.4797,20.052,20.3398,17292275.012084,0
+TXN.US,D,20050519,000000,20.325,20.5625,20.052,20.2077,15350840.851463,0
+TXN.US,D,20050520,000000,20.2797,20.5222,20.0964,20.4443,15289461.883395,0
+TXN.US,D,20050523,000000,20.3113,20.4443,20.1249,20.2077,16210310.771613,0
+TXN.US,D,20050524,000000,20.0087,20.3743,19.9781,20.3171,18346863.999434,0
+TXN.US,D,20050525,000000,20.259,20.3329,19.9958,20.2885,11529354.54213,0
+TXN.US,D,20050526,000000,20.3664,20.7153,20.3664,20.6276,12807250.554214,0
+TXN.US,D,20050527,000000,20.5773,20.5911,20.2364,20.4797,8668292.0718285,0
+TXN.US,D,20050531,000000,20.3664,20.5773,20.325,20.398,12111871.844047,0
+TXN.US,D,20050601,000000,20.3398,20.7153,20.19,20.4867,12469454.683181,0
+TXN.US,D,20050602,000000,20.4797,20.7084,20.389,20.6936,11429766.291335,0
+TXN.US,D,20050603,000000,20.6059,20.803,20.4581,20.6493,13674441.673587,0
+TXN.US,D,20050606,000000,20.5832,20.6227,20.325,20.4797,11287357.345137,0
+TXN.US,D,20050607,000000,20.5911,20.8552,20.0215,20.1338,22770640.374215,0
+TXN.US,D,20050608,000000,20.5773,20.8109,20.3487,20.5911,22468884.544917,0
+TXN.US,D,20050609,000000,20.7015,20.7685,20.3113,20.6868,20643978.601219,0
+TXN.US,D,20050610,000000,20.6404,20.6404,20.0007,20.2077,16861523.410534,0
+TXN.US,D,20050613,000000,20.0964,20.5142,20.052,20.1831,11336949.562697,0
+TXN.US,D,20050614,000000,20.1466,20.2797,19.911,19.9396,16321014.099607,0
+TXN.US,D,20050615,000000,19.9396,20.0806,19.7041,20.0303,14523345.421763,0
+TXN.US,D,20050616,000000,19.8973,20.2206,19.8973,20.0884,15668042.123044,0
+TXN.US,D,20050617,000000,20.119,20.2955,20.0668,20.1633,23495019.746327,0
+TXN.US,D,20050620,000000,20.0303,20.5536,20.0007,20.398,16124809.397299,0
+TXN.US,D,20050621,000000,20.3664,20.6868,20.3634,20.664,14219830.254824,0
+TXN.US,D,20050622,000000,20.7153,20.9371,20.6493,20.9143,17019782.629303,0
+TXN.US,D,20050623,000000,20.9746,21.5333,20.803,20.8266,27031820.062859,0
+TXN.US,D,20050624,000000,20.8878,20.9143,20.5536,20.67,19227741.223449,0
+TXN.US,D,20050627,000000,20.6562,20.7015,20.2511,20.3171,13733523.559522,0
+TXN.US,D,20050628,000000,20.4669,21.1066,20.4443,20.8552,21115785.472856,0
+TXN.US,D,20050629,000000,20.8394,21.0475,20.6788,20.8266,12035719.107004,0
+TXN.US,D,20050630,000000,20.7745,20.9597,20.664,20.7153,12277037.528401,0
+TXN.US,D,20050701,000000,20.7015,20.8878,20.5832,20.6868,7225490.1161254,0
+TXN.US,D,20050705,000000,20.8109,21.3815,20.1141,21.3609,15129299.252046,0
+TXN.US,D,20050706,000000,21.3885,21.7423,21.3431,21.5491,17992940.866686,0
+TXN.US,D,20050707,000000,21.2908,21.697,21.1736,21.697,13482711.4113,0
+TXN.US,D,20050708,000000,21.697,21.9798,21.5944,21.9551,13772275.659801,0
+TXN.US,D,20050711,000000,22.0656,22.652,21.895,22.6214,21226631.861179,0
+TXN.US,D,20050712,000000,22.512,22.6638,22.2233,22.5741,19608088.917638,0
+TXN.US,D,20050713,000000,22.512,22.6214,22.2449,22.6057,14177956.19265,0
+TXN.US,D,20050714,000000,22.7702,22.922,22.5889,22.7081,14571717.060786,0
+TXN.US,D,20050715,000000,22.582,22.7545,22.3928,22.7003,11081667.032902,0
+TXN.US,D,20050718,000000,22.6057,22.8945,22.512,22.8718,8235908.9737811,0
+TXN.US,D,20050719,000000,22.8797,23.064,22.789,23.0087,14513725.883021,0
+TXN.US,D,20050720,000000,22.6589,23.2542,22.518,23.2473,18378166.816574,0
+TXN.US,D,20050721,000000,23.1004,23.13,22.582,22.789,19314462.161688,0
+TXN.US,D,20050722,000000,22.8176,23.0087,22.4578,22.7003,14295030.270964,0
+TXN.US,D,20050725,000000,22.8797,22.93,22.5515,22.582,16687135.915438,0
+TXN.US,D,20050726,000000,23.5735,24.0013,23.3271,23.8298,42165454.753048,0
+TXN.US,D,20050727,000000,23.8386,23.9037,23.27,23.4671,18145914.970243,0
+TXN.US,D,20050728,000000,23.2857,23.5046,23.0255,23.404,14099775.24572,0
+TXN.US,D,20050729,000000,23.3271,23.6524,23.1349,23.4405,16525346.860652,0
+TXN.US,D,20050801,000000,23.6021,23.7066,23.4473,23.536,10910262.497821,0
+TXN.US,D,20050802,000000,23.6928,24.1639,23.6139,24.1028,13374449.240379,0
+TXN.US,D,20050803,000000,23.8741,24.2506,23.8741,23.9865,11970406.487242,0
+TXN.US,D,20050804,000000,23.7845,23.8613,23.4671,23.545,16591876.000503,0
+TXN.US,D,20050805,000000,23.545,23.5735,23.0087,23.1074,17013958.754987,0
+TXN.US,D,20050808,000000,23.1734,23.4671,23.0798,23.27,11877721.658197,0
+TXN.US,D,20050809,000000,23.2927,24.088,23.2779,23.9944,22351954.541544,0
+TXN.US,D,20050810,000000,23.9185,24.3541,23.882,24.0072,17863675.207577,0
+TXN.US,D,20050811,000000,23.8544,24.1708,23.7273,24.1492,14587167.57613,0
+TXN.US,D,20050812,000000,23.9865,23.9865,23.3952,23.4601,16597835.832859,0
+TXN.US,D,20050815,000000,23.3724,23.9037,23.2995,23.7637,11387488.413486,0
+TXN.US,D,20050816,000000,23.6139,23.684,23.4601,23.536,10433575.341262,0
+TXN.US,D,20050817,000000,23.536,23.9254,23.536,23.7559,13195721.234078,0
+TXN.US,D,20050818,000000,23.6435,23.6603,23.2621,23.27,13937580.346034,0
+TXN.US,D,20050819,000000,23.3892,23.3952,22.9605,22.995,16663553.28291,0
+TXN.US,D,20050822,000000,23.0798,23.6139,23.0798,23.5814,14453157.590139,0
+TXN.US,D,20050823,000000,23.545,23.8613,23.3892,23.6139,12536792.468994,0
+TXN.US,D,20050824,000000,23.6682,24.1836,23.4601,23.748,18428295.764014,0
+TXN.US,D,20050825,000000,23.8002,24.1028,23.748,23.8544,10901312.603163,0
+TXN.US,D,20050826,000000,23.7421,23.8386,23.4819,23.6603,10573410.216181,0
+TXN.US,D,20050829,000000,23.545,24.0565,23.5194,23.9944,10780995.8241,0
+TXN.US,D,20050830,000000,23.815,23.9037,23.536,23.7421,13226616.177093,0
+TXN.US,D,20050831,000000,23.7923,24.1777,23.6435,24.1186,14323620.014946,0
+TXN.US,D,20050901,000000,24.0565,24.4714,24.0319,24.1777,15787960.159495,0
+TXN.US,D,20050902,000000,24.3177,24.3541,23.9254,23.9865,10005260.838337,0
+TXN.US,D,20050906,000000,24.0565,24.4881,24.0565,24.4793,11689654.146133,0
+TXN.US,D,20050907,000000,24.3995,24.7671,24.2674,24.5749,13488674.287494,0
+TXN.US,D,20050908,000000,24.636,25.1071,24.5906,24.906,18890620.069561,0
+TXN.US,D,20050909,000000,25.2816,25.461,24.8992,24.8992,28319331.555236,0
+TXN.US,D,20050912,000000,24.9761,25.046,24.3926,24.437,20947365.927016,0
+TXN.US,D,20050913,000000,24.7543,25.1525,24.6134,25.0618,22867387.710709,0
+TXN.US,D,20050914,000000,25.2816,25.4185,24.9465,25.0539,20264039.795767,0
+TXN.US,D,20050915,000000,25.0913,25.2549,24.3669,24.3995,17146341.302929,0
+TXN.US,D,20050916,000000,24.5818,24.6291,24.1097,24.2053,21266459.450443,0
+TXN.US,D,20050919,000000,24.1492,24.3403,24.0811,24.1836,12141404.16281,0
+TXN.US,D,20050920,000000,24.228,24.5394,24.0811,24.1344,16112618.831114,0
+TXN.US,D,20050921,000000,24.0319,24.0319,23.545,23.7559,19146847.203361,0
+TXN.US,D,20050922,000000,23.7559,24.4212,23.5883,24.156,19560393.010374,0
+TXN.US,D,20050923,000000,24.0969,25.0746,23.954,25.0194,19207283.59665,0
+TXN.US,D,20050926,000000,25.0618,25.1742,24.7158,24.9209,18600926.965305,0
+TXN.US,D,20050927,000000,24.8135,24.8341,24.088,24.295,19181401.852762,0
+TXN.US,D,20050928,000000,24.295,24.5749,23.9392,24.2359,14353431.352079,0
+TXN.US,D,20050929,000000,24.1836,24.8203,23.9313,24.4881,22208726.803261,0
+TXN.US,D,20050930,000000,24.4881,25.1318,24.4881,25.0194,19567577.479717,0
+TXN.US,D,20051003,000000,25.0913,25.593,24.9681,25.0046,16726566.791314,0
+TXN.US,D,20051004,000000,24.5394,24.5394,23.5953,23.6199,32531189.927791,0
+TXN.US,D,20051005,000000,23.6139,23.8081,22.9378,23.1655,33118306.467038,0
+TXN.US,D,20051006,000000,23.1655,23.2473,22.2144,22.5317,28131937.745708,0
+TXN.US,D,20051007,000000,22.8797,22.9457,22.4716,22.6057,21061723.888335,0
+TXN.US,D,20051010,000000,22.582,22.6717,22.169,22.1838,19163652.226059,0
+TXN.US,D,20051011,000000,22.2006,22.512,21.5491,21.6753,24503810.151321,0
+TXN.US,D,20051012,000000,21.5786,22.3188,21.556,22.2144,25771002.004167,0
+TXN.US,D,20051013,000000,22.2853,22.9004,21.7048,22.7969,25663818.366069,0
+TXN.US,D,20051014,000000,22.512,22.7812,21.7935,22.0902,23834711.927655,0
+TXN.US,D,20051017,000000,22.178,22.2853,21.8684,21.9729,14354377.985308,0
+TXN.US,D,20051018,000000,21.8556,22.0833,21.6753,21.9936,17798497.531244,0
+TXN.US,D,20051019,000000,21.7709,22.2282,21.3066,22.1918,23710590.352653,0
+TXN.US,D,20051020,000000,22.2853,22.5455,21.8882,21.9729,18749431.701901,0
+TXN.US,D,20051021,000000,22.5455,22.5455,21.8025,22.5259,24435113.799705,0
+TXN.US,D,20051024,000000,22.6136,22.8797,22.2449,22.8176,33594451.820656,0
+TXN.US,D,20051025,000000,21.3885,21.7935,20.8552,21.0691,54691273.175946,0
+TXN.US,D,20051026,000000,21.0366,21.2189,20.7745,20.8326,31481068.278177,0
+TXN.US,D,20051027,000000,20.8109,20.8394,20.0362,20.2718,32091496.548482,0
+TXN.US,D,20051028,000000,20.3398,20.6788,20.19,20.664,30985409.901766,0
+TXN.US,D,20051031,000000,20.7902,21.1805,20.7823,21.0691,21764019.210211,0
+TXN.US,D,20051101,000000,20.8878,21.078,20.7389,21.0691,23198006.214686,0
+TXN.US,D,20051102,000000,21.2534,22.1415,21.0475,21.8744,25967475.578722,0
+TXN.US,D,20051103,000000,22.1415,22.7782,22.1099,22.7387,27310546.223304,0
+TXN.US,D,20051104,000000,22.7387,22.8797,22.512,22.8393,17738198.110609,0
+TXN.US,D,20051107,000000,23.0571,23.1891,22.5978,22.9152,14590421.437617,0
+TXN.US,D,20051108,000000,22.9152,23.27,22.6915,22.9753,15035125.986829,0
+TXN.US,D,20051109,000000,22.6214,23.13,22.3268,23.064,20660513.737059,0
+TXN.US,D,20051110,000000,22.9871,23.4523,22.922,23.335,17477633.50944,0
+TXN.US,D,20051111,000000,23.335,23.5292,22.93,22.9684,14484052.533154,0
+TXN.US,D,20051114,000000,23.0856,23.5588,22.8945,23.5292,14992309.349875,0
+TXN.US,D,20051115,000000,23.3952,23.6435,23.1152,23.2266,15785789.903892,0
+TXN.US,D,20051116,000000,23.3656,23.5292,23.1655,23.2857,10717991.447206,0
+TXN.US,D,20051117,000000,23.2857,23.5814,23.1152,23.5292,18864605.411469,0
+TXN.US,D,20051118,000000,23.7273,23.9638,23.3133,23.5292,17268557.436126,0
+TXN.US,D,20051121,000000,23.3193,23.5046,23.1004,23.4671,18021667.583323,0
+TXN.US,D,20051122,000000,23.4188,24.3847,23.2857,24.024,23874416.748838,0
+TXN.US,D,20051123,000000,24.0811,24.1708,23.7066,23.7637,13643684.717837,0
+TXN.US,D,20051125,000000,23.676,24.0072,23.6603,23.7371,5212653.633018,0
+TXN.US,D,20051128,000000,23.8002,23.8386,23.4523,23.6139,12351699.800048,0
+TXN.US,D,20051129,000000,23.8002,24.2428,23.5046,23.5104,13603852.055511,0
+TXN.US,D,20051130,000000,23.6139,23.9944,23.3804,23.9718,15824952.922133,0
+TXN.US,D,20051201,000000,24.1344,25.0539,24.1344,24.9829,21024059.452387,0
+TXN.US,D,20051202,000000,24.9829,25.3062,24.7897,25.1742,19948736.863706,0
+TXN.US,D,20051205,000000,24.9465,25.0687,24.4576,24.5109,23606942.638245,0
+TXN.US,D,20051206,000000,24.7967,25.0746,24.5019,24.567,15952046.296415,0
+TXN.US,D,20051207,000000,24.6498,25.0106,24.4132,24.7671,21331912.086696,0
+TXN.US,D,20051208,000000,25.0194,25.1604,23.8002,24.0811,30887854.93392,0
+TXN.US,D,20051209,000000,24.3473,24.842,24.088,24.6291,21104002.780796,0
+TXN.US,D,20051212,000000,24.7602,24.906,24.6291,24.773,9825997.1167678,0
+TXN.US,D,20051213,000000,24.6715,24.9761,24.5473,24.7306,11751846.833226,0
+TXN.US,D,20051214,000000,24.709,25.0913,24.6774,24.8774,11073402.001512,0
+TXN.US,D,20051215,000000,24.9603,25.0618,24.437,24.567,10683435.783193,0
+TXN.US,D,20051216,000000,24.7543,24.7809,24.3995,24.4054,12699525.113173,0
+TXN.US,D,20051219,000000,24.2201,24.3541,23.5814,23.6366,14015088.605042,0
+TXN.US,D,20051220,000000,23.6928,24.0969,23.4601,23.4957,17126012.531886,0
+TXN.US,D,20051221,000000,23.6366,23.9116,23.5104,23.6682,10198615.494837,0
+TXN.US,D,20051222,000000,23.5588,24.2428,23.5588,24.1492,11976368.348823,0
+TXN.US,D,20051223,000000,24.2053,24.5749,24.1777,24.3038,8880614.9043426,0
+TXN.US,D,20051227,000000,24.427,24.5394,23.748,23.8544,8679533.9755595,0
+TXN.US,D,20051228,000000,23.8959,24.1777,23.8081,24.1402,8067753.2271255,0
+TXN.US,D,20051229,000000,24.1097,24.2506,23.8959,23.9185,7325226.5003088,0
+TXN.US,D,20051230,000000,23.8002,23.882,23.5676,23.6682,6924007.2175227,0
+TXN.US,D,20060103,000000,23.7371,24.6774,23.6139,24.5315,16694990.028866,0
+TXN.US,D,20060104,000000,24.6291,25.0046,24.6291,24.7543,15769530.742584,0
+TXN.US,D,20060105,000000,24.8774,25.4314,24.8489,25.1948,16943090.118543,0
+TXN.US,D,20060106,000000,25.461,25.5802,24.9829,25.4245,16116682.353176,0
+TXN.US,D,20060109,000000,25.461,25.796,25.0332,25.2234,18597940.961453,0
+TXN.US,D,20060110,000000,25.0401,25.0539,24.7238,24.9761,15443384.649406,0
+TXN.US,D,20060111,000000,24.9603,25.0746,24.6715,24.9465,15780641.761335,0
+TXN.US,D,20060112,000000,24.9465,25.4915,24.5749,24.6291,16451234.508845,0
+TXN.US,D,20060113,000000,24.567,24.5749,24.0643,24.3758,16889571.351575,0
+TXN.US,D,20060117,000000,24.0969,24.1097,23.7145,23.7923,17903237.983044,0
+TXN.US,D,20060118,000000,23.3193,23.815,23.2542,23.6928,20405503.123347,0
+TXN.US,D,20060119,000000,24.0565,24.2053,23.8298,23.9865,14115767.564006,0
+TXN.US,D,20060120,000000,23.8002,23.8081,23.1074,23.3656,24643514.14126,0
+TXN.US,D,20060123,000000,23.6081,23.6081,22.9605,23.3952,22853563.618802,0
+TXN.US,D,20060124,000000,23.2542,23.954,22.5889,22.652,35452143.944602,0
+TXN.US,D,20060125,000000,22.652,22.7476,21.7709,22.0577,43783445.747525,0
+TXN.US,D,20060126,000000,22.2144,22.3622,21.7847,22.2587,30762924.712954,0
+TXN.US,D,20060127,000000,22.2853,22.8797,22.2144,22.31,23312094.289146,0
+TXN.US,D,20060130,000000,22.5455,22.6915,21.8596,22.178,26352292.639874,0
+TXN.US,D,20060131,000000,22.1838,22.2519,21.5639,21.5718,24068587.153586,0
+TXN.US,D,20060201,000000,21.4594,22.0282,21.1963,21.9729,31316172.480681,0
+TXN.US,D,20060202,000000,22.1326,22.3928,21.9187,21.9631,26838323.360645,0
+TXN.US,D,20060203,000000,22.0744,22.4056,21.9187,22.1415,20059709.063947,0
+TXN.US,D,20060206,000000,22.178,22.6915,22.178,22.5387,21474591.934364,0
+TXN.US,D,20060207,000000,22.6442,22.6442,22.2853,22.5978,15370348.801196,0
+TXN.US,D,20060208,000000,22.7387,22.8048,22.4056,22.6717,14806676.907212,0
+TXN.US,D,20060209,000000,22.8393,22.9457,22.7081,22.9152,21077441.246701,0
+TXN.US,D,20060210,000000,22.8797,22.9684,22.512,22.8126,17875191.056615,0
+TXN.US,D,20060213,000000,22.6362,22.6845,22.3268,22.4962,14398549.129615,0
+TXN.US,D,20060214,000000,22.5741,22.6786,22.2282,22.5515,14756674.786303,0
+TXN.US,D,20060215,000000,22.3682,22.6136,22.31,22.5978,13137328.269861,0
+TXN.US,D,20060216,000000,22.7702,23.4523,22.7003,23.4346,20538698.375702,0
+TXN.US,D,20060217,000000,23.3409,23.5046,23.1004,23.2326,13756824.129844,0
+TXN.US,D,20060221,000000,23.1349,23.2188,22.3977,22.6214,19266634.354831,0
+TXN.US,D,20060222,000000,22.5673,22.9457,22.2587,22.8945,16554751.338272,0
+TXN.US,D,20060223,000000,22.5978,22.7003,22.0005,22.036,22161302.812079,0
+TXN.US,D,20060224,000000,22.1415,22.2725,21.8882,21.902,20408888.884426,0
+TXN.US,D,20060227,000000,21.9936,22.178,21.8556,21.8744,20324608.088648,0
+TXN.US,D,20060228,000000,21.6605,22.0439,21.625,22.0282,21275947.089593,0
+TXN.US,D,20060301,000000,22.3563,24.0171,22.3563,23.748,47467674.297055,0
+TXN.US,D,20060302,000000,23.6139,24.2359,23.5104,23.8741,29617413.278037,0
+TXN.US,D,20060303,000000,23.7637,24.2872,23.6366,23.8298,21900875.183564,0
+TXN.US,D,20060306,000000,24.0013,24.2802,23.5538,23.8613,19304702.606454,0
+TXN.US,D,20060307,000000,22.9871,23.2404,22.6786,23.0718,30682843.39728,0
+TXN.US,D,20060308,000000,23.064,23.2927,22.8451,23.13,18621518.52092,0
+TXN.US,D,20060309,000000,23.1419,23.3409,22.7299,22.7476,18720705.999877,0
+TXN.US,D,20060310,000000,22.8551,23.1507,22.5889,22.7081,14247468.292517,0
+TXN.US,D,20060313,000000,22.7812,23.1567,22.7081,22.7969,11106601.128948,0
+TXN.US,D,20060314,000000,22.6214,23.0571,22.6057,23.0413,15208296.961837,0
+TXN.US,D,20060315,000000,23.0413,23.4671,22.8265,23.0856,17200269.973246,0
+TXN.US,D,20060316,000000,22.9546,22.9546,22.2449,22.2519,19334785.859669,0
+TXN.US,D,20060317,000000,22.2519,22.4962,21.9936,22.2775,19552536.867721,0
+TXN.US,D,20060320,000000,22.2775,22.5387,22.1484,22.2282,12243029.755003,0
+TXN.US,D,20060321,000000,22.2371,22.8048,22.1918,22.2519,16277657.688936,0
+TXN.US,D,20060322,000000,22.1099,22.6786,22.1099,22.1484,16549737.124532,0
+TXN.US,D,20060323,000000,22.1918,22.6057,22.169,22.4716,17153797.688355,0
+TXN.US,D,20060324,000000,22.4716,22.9605,22.2519,22.7969,16216408.591236,0
+TXN.US,D,20060327,000000,22.7969,23.2857,22.7702,23.0798,13091798.559751,0
+TXN.US,D,20060328,000000,23.1567,23.4888,22.7387,22.8393,15942834.631797,0
+TXN.US,D,20060329,000000,22.9082,23.7756,22.8393,23.6081,17018022.277048,0
+TXN.US,D,20060330,000000,24.2595,24.5906,24.0643,24.4132,28617025.891697,0
+TXN.US,D,20060331,000000,24.1905,24.4132,23.6682,23.9638,18137925.913386,0
+TXN.US,D,20060403,000000,23.9116,24.4132,23.7273,23.8298,14306142.304326,0
+TXN.US,D,20060404,000000,23.8298,24.0319,23.5194,23.8692,13819969.537841,0
+TXN.US,D,20060405,000000,23.9718,24.7238,23.9313,24.5177,16667893.794116,0
+TXN.US,D,20060406,000000,24.5109,24.9761,24.5109,24.8203,18065025.008605,0
+TXN.US,D,20060407,000000,24.9603,25.0618,24.3177,24.4054,25025890.045337,0
+TXN.US,D,20060410,000000,24.3611,24.4714,23.8613,24.1777,23164674.173046,0
+TXN.US,D,20060411,000000,24.427,24.7238,23.9451,24.2733,21089099.141455,0
+TXN.US,D,20060412,000000,24.1344,24.4054,24.088,24.2595,9668140.6990628,0
+TXN.US,D,20060413,000000,24.0495,24.3246,24.0495,24.1186,9888460.7053321,0
+TXN.US,D,20060417,000000,24.1097,24.5532,23.8081,24.1186,16551631.405603,0
+TXN.US,D,20060418,000000,24.1344,25.0993,24.1344,25.0913,33342013.248998,0
+TXN.US,D,20060419,000000,25.528,25.803,25.1742,25.4245,48536083.317865,0
+TXN.US,D,20060420,000000,25.5004,26.8644,25.3861,26.2445,40449220.883621,0
+TXN.US,D,20060421,000000,26.4239,26.485,25.803,26.0809,20149947.662857,0
+TXN.US,D,20060424,000000,25.8375,25.9616,25.4462,25.8513,18291581.836377,0
+TXN.US,D,20060425,000000,25.8305,26.2967,25.8069,26.207,24166552.024781,0
+TXN.US,D,20060426,000000,26.0661,26.1854,25.5201,25.7035,18550113.154596,0
+TXN.US,D,20060427,000000,25.4836,26.2967,25.2727,25.933,14930793.409153,0
+TXN.US,D,20060428,000000,25.8818,26.1184,25.4915,25.6157,14082296.520489,0
+TXN.US,D,20060501,000000,25.6157,25.6827,25.2086,25.3713,13941782.869973,0
+TXN.US,D,20060502,000000,25.4185,25.593,25.181,25.3782,13069709.436454,0
+TXN.US,D,20060503,000000,25.181,25.7409,24.9603,25.6887,17470454.113158,0
+TXN.US,D,20060504,000000,25.8158,25.9182,25.4107,25.5349,14183656.284272,0
+TXN.US,D,20060505,000000,25.7576,25.941,25.6068,25.796,19652264.120395,0
+TXN.US,D,20060508,000000,25.9182,25.9272,25.4768,25.4836,10618395.079513,0
+TXN.US,D,20060509,000000,25.4245,25.4836,25.1475,25.3436,9748085.0420839,0
+TXN.US,D,20060510,000000,25.2639,25.3436,24.6577,24.8716,18381957.40794,0
+TXN.US,D,20060511,000000,24.906,25.1151,24.4655,24.6212,15147589.667078,0
+TXN.US,D,20060512,000000,24.3995,24.8716,24.3669,24.5109,13161306.601167,0
+TXN.US,D,20060515,000000,24.1836,24.6577,23.8692,24.2872,13714416.381627,0
+TXN.US,D,20060516,000000,24.2428,24.6212,24.0387,24.3246,11944659.686784,0
+TXN.US,D,20060517,000000,24.1708,24.4576,23.6287,23.7214,17928846.796236,0
+TXN.US,D,20060518,000000,23.8081,23.9313,23.4601,23.4671,11695748.921919,0
+TXN.US,D,20060519,000000,23.2857,23.8002,23.13,23.5953,20346832.155374,0
+TXN.US,D,20060522,000000,23.4188,23.6081,22.9378,23.335,17146881.076647,0
+TXN.US,D,20060523,000000,23.5735,23.8741,22.789,22.8393,32752871.5437,0
+TXN.US,D,20060524,000000,22.9684,23.6139,22.8126,23.4888,22474433.459313,0
+TXN.US,D,20060525,000000,23.8002,23.8219,23.2542,23.404,17243356.497058,0
+TXN.US,D,20060526,000000,23.474,23.8081,23.1655,23.3488,11983683.703146,0
+TXN.US,D,20060530,000000,23.13,23.27,22.922,22.93,12653318.656693,0
+TXN.US,D,20060531,000000,22.9457,23.3892,22.8176,23.0472,18825582.409719,0
+TXN.US,D,20060601,000000,23.0472,23.6021,23.0472,23.5676,12729473.422959,0
+TXN.US,D,20060602,000000,23.7707,23.8002,23.3409,23.7145,14697325.042735,0
+TXN.US,D,20060605,000000,23.9865,23.9865,22.9684,23.0472,20341681.983593,0
+TXN.US,D,20060606,000000,23.064,23.3193,22.8718,23.197,17066261.001867,0
+TXN.US,D,20060607,000000,23.27,23.3952,22.6638,22.6717,17581290.355357,0
+TXN.US,D,20060608,000000,22.6057,22.8875,22.1415,22.6717,25138761.59971,0
+TXN.US,D,20060609,000000,23.2927,23.2927,21.8153,21.902,41828874.38749,0
+TXN.US,D,20060612,000000,21.9335,22.0212,21.3609,21.3747,29355631.142168,0
+TXN.US,D,20060613,000000,21.2604,21.7778,21.2041,21.3944,23776995.709809,0
+TXN.US,D,20060614,000000,21.4003,21.6881,21.0475,21.3274,23576991.284623,0
+TXN.US,D,20060615,000000,21.424,22.3268,21.424,22.1602,22441786.280942,0
+TXN.US,D,20060616,000000,22.0439,22.3849,21.697,21.8153,23992032.630092,0
+TXN.US,D,20060619,000000,21.9256,22.45,21.8684,22.1415,20273664.407571,0
+TXN.US,D,20060620,000000,22.0577,22.3622,21.7847,22.0656,18872460.539509,0
+TXN.US,D,20060621,000000,22.0084,22.7081,22.0084,22.3977,19509854.159584,0
+TXN.US,D,20060622,000000,22.3622,22.3977,21.7709,21.895,19505386.821848,0
+TXN.US,D,20060623,000000,21.8153,22.0212,21.5157,21.6881,17305685.142193,0
+TXN.US,D,20060626,000000,21.7709,22.169,21.6319,22.1415,15553544.145235,0
+TXN.US,D,20060627,000000,21.8556,22.2075,21.625,21.8812,16983469.656872,0
+TXN.US,D,20060628,000000,21.5786,21.5856,21.1066,21.3747,23965335.137956,0
+TXN.US,D,20060629,000000,21.5491,22.3336,21.3815,22.1415,19876244.847662,0
+TXN.US,D,20060630,000000,22.1838,22.5593,22.0005,22.3563,16421820.899715,0
+TXN.US,D,20060703,000000,22.5387,22.8048,22.5032,22.6638,7495679.3290986,0
+TXN.US,D,20060705,000000,22.378,22.4342,21.9631,22.0833,14741364.28745,0
+TXN.US,D,20060706,000000,22.1415,22.2587,21.697,21.7709,12251156.799126,0
+TXN.US,D,20060707,000000,21.625,21.8153,21.1598,21.5265,17190378.518419,0
+TXN.US,D,20060710,000000,21.6881,21.9098,21.143,21.3431,12416331.614991,0
+TXN.US,D,20060711,000000,21.2456,21.9423,21.2189,21.8684,18222205.694552,0
+TXN.US,D,20060712,000000,21.832,22.036,21.4003,21.556,17472081.551206,0
+TXN.US,D,20060713,000000,21.9098,21.9098,20.7745,20.8809,24877927.111683,0
+TXN.US,D,20060714,000000,20.8878,21.3274,20.7015,21.2189,15486206.359421,0
+TXN.US,D,20060717,000000,21.1282,21.4851,20.9085,20.9371,15836873.601459,0
+TXN.US,D,20060718,000000,20.664,20.9962,20.2718,20.7389,24903125.006914,0
+TXN.US,D,20060719,000000,20.7547,21.2041,20.7084,20.8109,20451978.452075,0
+TXN.US,D,20060720,000000,21.0623,21.3333,20.6276,20.7015,17957843.399731,0
+TXN.US,D,20060721,000000,20.6562,20.664,19.7583,19.9248,24080105.031849,0
+TXN.US,D,20060724,000000,20.2442,20.7015,20.119,20.5468,27385608.252177,0
+TXN.US,D,20060725,000000,21.1282,21.697,21.01,21.3658,27028433.287167,0
+TXN.US,D,20060726,000000,21.3658,22.0084,21.1805,21.7423,23448407.444945,0
+TXN.US,D,20060727,000000,21.697,22.2853,21.697,21.7561,17053250.628983,0
+TXN.US,D,20060728,000000,21.8153,22.0656,21.5639,21.6605,19633159.986338,0
+TXN.US,D,20060731,000000,21.5491,22.1326,21.5087,21.9798,15517640.061541,0
+TXN.US,D,20060801,000000,21.7502,21.8073,21.1352,21.5157,17852154.285477,0
+TXN.US,D,20060802,000000,21.6693,21.9631,21.424,21.7285,12228935.776237,0
+TXN.US,D,20060803,000000,21.5009,22.5032,21.4062,22.3336,18567053.120724,0
+TXN.US,D,20060804,000000,22.512,22.6786,21.9551,22.1602,19084248.671367,0
+TXN.US,D,20060807,000000,22.0084,22.3977,21.9631,22.1257,11733688.317787,0
+TXN.US,D,20060808,000000,22.1257,22.4431,21.9551,22.2853,18834795.088949,0
+TXN.US,D,20060809,000000,22.652,22.9605,22.4194,22.5032,20122986.371536,0
+TXN.US,D,20060810,000000,22.2282,23.1567,22.2282,23.0472,18413528.082715,0
+TXN.US,D,20060811,000000,22.7545,22.789,22.378,22.5259,16106790.898349,0
+TXN.US,D,20060814,000000,22.7969,23.0856,22.6214,22.8048,13730264.624974,0
+TXN.US,D,20060815,000000,23.203,23.6987,23.1507,23.6435,19214332.107951,0
+TXN.US,D,20060816,000000,23.7145,24.3403,23.4671,24.2201,23327811.647513,0
+TXN.US,D,20060817,000000,24.2201,24.6054,24.2141,24.3177,19923936.696477,0
+TXN.US,D,20060818,000000,24.2802,24.4971,23.815,24.4212,15176048.52608,0
+TXN.US,D,20060821,000000,24.1836,24.2506,23.882,24.1402,11983143.929429,0
+TXN.US,D,20060822,000000,23.9116,24.3473,23.7923,23.9786,13538672.349953,0
+TXN.US,D,20060823,000000,23.9116,24.1975,23.1004,23.2326,26409201.226369,0
+TXN.US,D,20060824,000000,23.27,23.3656,22.93,23.2621,14892174.223078,0
+TXN.US,D,20060825,000000,23.0798,23.4957,23.0019,23.203,11625020.301965,0
+TXN.US,D,20060828,000000,23.2326,23.6081,23.2326,23.4405,8737258.3103035,0
+TXN.US,D,20060829,000000,23.545,23.882,23.3193,23.8386,12456986.11324,0
+TXN.US,D,20060830,000000,23.8692,24.2201,23.684,24.1186,13944902.802643,0
+TXN.US,D,20060831,000000,24.2428,24.2428,23.882,24.0495,11597647.078071,0
+TXN.US,D,20060901,000000,23.9451,23.9786,23.0255,23.5676,14024302.298886,0
+TXN.US,D,20060905,000000,23.3952,23.748,23.1655,23.6366,16763824.367749,0
+TXN.US,D,20060906,000000,23.3133,23.3892,22.9684,22.9871,16418576.169739,0
+TXN.US,D,20060907,000000,22.5515,23.0087,22.5032,22.512,21208063.44239,0
+TXN.US,D,20060908,000000,22.6589,23.0255,22.512,22.8797,14966023.790313,0
+TXN.US,D,20060911,000000,22.5978,23.684,22.5978,23.4523,24686194.820172,0
+TXN.US,D,20060912,000000,23.203,24.0969,22.8945,23.9865,34051355.052951,0
+TXN.US,D,20060913,000000,23.7145,23.8386,23.2857,23.6524,23081477.997763,0
+TXN.US,D,20060914,000000,23.4405,23.5046,23.2188,23.3409,19971225.744229,0
+TXN.US,D,20060915,000000,23.5814,23.8692,23.404,23.5676,23450580.744386,0
+TXN.US,D,20060918,000000,23.3892,24.1708,23.3892,23.8741,21214704.079567,0
+TXN.US,D,20060919,000000,23.6928,23.8298,23.064,23.4671,19088043.321183,0
+TXN.US,D,20060920,000000,23.6928,24.0171,23.5104,23.8692,18647676.23934,0
+TXN.US,D,20060921,000000,23.8456,24.0643,23.2108,23.2266,20604145.938894,0
+TXN.US,D,20060922,000000,23.5046,23.8959,23.3409,23.6199,23397731.621503,0
+TXN.US,D,20060925,000000,23.7923,24.1708,23.335,24.1639,24430232.500169,0
+TXN.US,D,20060926,000000,24.1639,24.5473,23.8544,24.5177,29626900.917187,0
+TXN.US,D,20060927,000000,24.4132,24.9681,24.4132,24.5532,29498175.031794,0
+TXN.US,D,20060928,000000,24.636,25.0913,24.5976,25.0106,22028785.320708,0
+TXN.US,D,20060929,000000,24.7602,24.842,24.4655,24.5394,24286474.119679,0
+TXN.US,D,20061002,000000,24.4428,24.7809,24.2733,24.3246,17346199.623951,0
+TXN.US,D,20061003,000000,24.0733,24.1186,23.6928,23.8002,24510856.633398,0
+TXN.US,D,20061004,000000,23.6021,24.0387,23.3724,23.7371,35713926.080471,0
+TXN.US,D,20061005,000000,23.676,23.7214,23.2188,23.3193,27977198.216835,0
+TXN.US,D,20061006,000000,22.9152,23.1152,22.8265,23.1074,23844475.541338,0
+TXN.US,D,20061009,000000,22.9684,23.4257,22.8945,23.197,18942786.358399,0
+TXN.US,D,20061010,000000,23.2266,23.3075,22.9004,23.0472,27628965.029584,0
+TXN.US,D,20061011,000000,23.0472,23.6928,22.9684,23.6021,24167094.842334,0
+TXN.US,D,20061012,000000,23.7756,24.0495,23.4671,23.9786,21186520.180484,0
+TXN.US,D,20061013,000000,24.0387,24.3403,23.954,24.2141,15437014.9137,0
+TXN.US,D,20061016,000000,24.2595,24.5394,24.0495,24.3995,14077959.053119,0
+TXN.US,D,20061017,000000,24.0387,24.1186,23.684,23.882,22322952.864988,0
+TXN.US,D,20061018,000000,23.6928,23.7923,22.9082,23.2995,26229256.69998,0
+TXN.US,D,20061019,000000,23.6928,23.6928,23.0413,23.335,21564968.520541,0
+TXN.US,D,20061020,000000,23.3488,23.3724,23.1004,23.1507,18785068.942573,0
+TXN.US,D,20061023,000000,22.8945,23.6021,22.8797,23.5292,34989140.86346,0
+TXN.US,D,20061024,000000,23.3952,23.4601,22.5032,22.5259,56326607.952225,0
+TXN.US,D,20061025,000000,22.2853,22.9004,22.1484,22.6786,33087138.593328,0
+TXN.US,D,20061026,000000,22.7545,22.8176,22.4056,22.6589,26020317.599319,0
+TXN.US,D,20061027,000000,22.512,22.5593,21.9473,22.0656,25198788.089649,0
+TXN.US,D,20061030,000000,22.0282,22.5259,21.9335,22.2587,17976409.789296,0
+TXN.US,D,20061031,000000,22.2144,22.3928,22.0981,22.2725,20990585.365033,0
+TXN.US,D,20061101,000000,22.31,22.5259,22.0439,22.1197,20491001.453825,0
+TXN.US,D,20061102,000000,22.0282,22.1484,21.8556,21.9473,15752457.862252,0
+TXN.US,D,20061103,000000,22.1197,22.1257,21.7935,21.8231,18886826.434358,0
+TXN.US,D,20061106,000000,21.7847,22.0744,21.5718,21.9473,21232997.538435,0
+TXN.US,D,20061107,000000,21.9473,22.2775,21.8596,21.9473,27369482.005075,0
+TXN.US,D,20061108,000000,21.762,21.9729,21.5333,21.6605,26170051.03135,0
+TXN.US,D,20061109,000000,21.8478,21.895,21.0366,21.152,51747008.442689,0
+TXN.US,D,20061110,000000,21.1125,21.2604,20.9143,21.2121,21378114.484729,0
+TXN.US,D,20061113,000000,21.2397,21.5639,21.1204,21.3747,22634190.245762,0
+TXN.US,D,20061114,000000,21.5265,21.9631,21.2908,21.8882,25548643.641888,0
+TXN.US,D,20061115,000000,22.0656,22.4884,22.0212,22.2667,31063871.896289,0
+TXN.US,D,20061116,000000,22.4115,22.4578,22.0656,22.3336,19099423.21218,0
+TXN.US,D,20061117,000000,22.2006,22.2587,22.0577,22.169,20464985.781121,0
+TXN.US,D,20061120,000000,22.1326,22.4342,22.0084,22.2667,18912436.262162,0
+TXN.US,D,20061121,000000,22.2853,22.3188,21.8684,21.895,20697235.598227,0
+TXN.US,D,20061122,000000,22.0212,22.2853,21.9631,22.2775,12838006.495351,0
+TXN.US,D,20061124,000000,22.1415,22.378,22.105,22.1523,5504651.9363069,0
+TXN.US,D,20061127,000000,22.1415,22.2667,21.625,21.6822,19838433.292938,0
+TXN.US,D,20061128,000000,21.5491,21.8073,21.3944,21.7847,22115639.173152,0
+TXN.US,D,20061129,000000,21.9631,22.0084,21.4003,21.5333,17722749.624488,0
+TXN.US,D,20061130,000000,21.6102,22.0084,21.3146,21.8073,24883343.111873,0
+TXN.US,D,20061201,000000,21.7354,21.8556,21.0849,21.5009,28667161.941423,0
+TXN.US,D,20061204,000000,21.6181,22.0498,21.4003,21.8812,19718796.304081,0
+TXN.US,D,20061205,000000,22.0212,22.2006,21.832,21.9187,17047152.809361,0
+TXN.US,D,20061206,000000,22.0084,22.2233,21.8025,22.1918,19835864.294721,0
+TXN.US,D,20061207,000000,22.2853,22.3682,21.9187,21.9551,20283282.931702,0
+TXN.US,D,20061208,000000,21.832,21.9423,21.5944,21.697,19482208.004994,0
+TXN.US,D,20061211,000000,21.697,22.0439,21.5333,21.625,22992314.887838,0
+TXN.US,D,20061212,000000,21.8073,22.0143,21.4929,21.9729,47527293.927482,0
+TXN.US,D,20061213,000000,22.0577,22.105,21.6014,21.7206,26283727.173238,0
+TXN.US,D,20061214,000000,21.6388,22.1099,21.6014,22.0902,27446445.417305,0
+TXN.US,D,20061215,000000,22.8265,22.8265,21.762,21.895,36436278.257308,0
+TXN.US,D,20061218,000000,21.9256,22.1602,21.4929,21.8684,19822583.020367,0
+TXN.US,D,20061219,000000,21.6319,21.7354,21.1066,21.3066,37399406.037987,0
+TXN.US,D,20061220,000000,21.3944,21.556,21.2908,21.4762,24585514.846596,0
+TXN.US,D,20061221,000000,21.4308,21.6014,21.1884,21.2269,23715613.697904,0
+TXN.US,D,20061222,000000,21.2456,21.3431,21.0366,21.0691,19155928.997612,0
+TXN.US,D,20061226,000000,21.0366,21.3609,20.9814,21.1125,11865799.964258,0
+TXN.US,D,20061227,000000,21.143,21.4407,21.143,21.3747,15769131.999969,0
+TXN.US,D,20061228,000000,21.2534,21.4594,21.2534,21.4062,11901438.219542,0
+TXN.US,D,20061229,000000,21.4003,21.5087,21.2317,21.2534,10414471.207206,0
+TXN.US,D,20070103,000000,21.4929,21.5639,20.9292,21.078,27717579.234283,0
+TXN.US,D,20070104,000000,21.0366,21.4851,20.9676,21.4762,27299164.303083,0
+TXN.US,D,20070105,000000,21.0928,21.3609,21.0928,21.2269,28293448.796737,0
+TXN.US,D,20070108,000000,21.1884,21.4762,21.0623,21.3274,24088913.895404,0
+TXN.US,D,20070109,000000,21.3274,21.4003,20.9746,21.285,23358027.814933,0
+TXN.US,D,20070110,000000,21.2682,21.7561,21.2041,21.6457,20614444.253232,0
+TXN.US,D,20070111,000000,21.416,21.9798,21.3658,21.424,25230765.623936,0
+TXN.US,D,20070112,000000,21.352,21.5491,21.2682,21.4456,15726852.092897,0
+TXN.US,D,20070116,000000,21.3815,21.4594,21.2041,21.3146,18355533.861112,0
+TXN.US,D,20070117,000000,21.2041,21.556,21.1963,21.5009,18316918.733485,0
+TXN.US,D,20070118,000000,21.2682,21.3274,20.8394,20.9015,32895547.332919,0
+TXN.US,D,20070119,000000,21.1352,21.2534,20.8474,20.9518,25363963.920127,0
+TXN.US,D,20070122,000000,21.0425,21.2908,20.8878,21.0987,32968175.307005,0
+TXN.US,D,20070123,000000,21.9867,22.1415,21.7285,21.8478,61370571.137931,0
+TXN.US,D,20070124,000000,22.0439,22.3622,21.8478,22.1415,25941322.933364,0
+TXN.US,D,20070125,000000,22.8048,23.0019,22.4115,22.4884,41002190.647591,0
+TXN.US,D,20070126,000000,22.7624,23.0344,22.4648,22.8945,31814126.924615,0
+TXN.US,D,20070129,000000,22.8945,23.13,22.7624,22.8343,29151298.381123,0
+TXN.US,D,20070130,000000,22.9082,23.0255,22.652,22.7624,25031311.11859,0
+TXN.US,D,20070131,000000,22.7545,23.1152,22.582,23.0167,21457518.03942,0
+TXN.US,D,20070201,000000,23.1211,23.3952,23.0344,23.1507,19856867.78291,0
+TXN.US,D,20070202,000000,23.2779,23.3892,23.1211,23.1655,19799281.435431,0
+TXN.US,D,20070205,000000,23.2542,23.5735,23.1567,23.3133,21918621.76643,0
+TXN.US,D,20070206,000000,23.2779,23.3656,22.8945,23.0413,26884128.030675,0
+TXN.US,D,20070207,000000,22.8797,23.0087,22.582,22.9082,34148646.221611,0
+TXN.US,D,20070208,000000,22.8048,23.064,22.7299,22.9378,19568657.02715,0
+TXN.US,D,20070209,000000,23.2404,23.6021,22.7003,22.8176,31006280.47575,0
+TXN.US,D,20070212,000000,22.8718,22.9378,22.2853,22.518,21394818.046201,0
+TXN.US,D,20070213,000000,22.5515,22.7387,22.0744,22.3406,30234867.738173,0
+TXN.US,D,20070214,000000,22.4716,23.0087,22.4716,22.8393,20107017.389331,0
+TXN.US,D,20070215,000000,22.6915,23.0344,22.6214,22.995,20265393.288509,0
+TXN.US,D,20070216,000000,22.8797,23.0255,22.6057,22.7141,18153908.08555,0
+TXN.US,D,20070220,000000,22.6589,22.9605,22.4056,22.9152,14926996.730113,0
+TXN.US,D,20070221,000000,22.789,22.8797,22.6442,22.8629,12897493.211574,0
+TXN.US,D,20070222,000000,23.3193,23.7145,23.2188,23.684,42805688.272812,0
+TXN.US,D,20070223,000000,23.6366,24.0387,23.6199,23.7707,23572658.890315,0
+TXN.US,D,20070226,000000,23.8456,23.8741,23.335,23.4473,20271358.193927,0
+TXN.US,D,20070227,000000,22.9605,23.4346,22.3474,22.6362,25914900.401148,0
+TXN.US,D,20070228,000000,22.7702,23.0798,22.582,22.8451,27330999.791653,0
+TXN.US,D,20070301,000000,22.5455,22.8875,22.0656,22.7219,29190561.845977,0
+TXN.US,D,20070302,000000,22.582,22.8629,22.4716,22.7003,26133862.856227,0
+TXN.US,D,20070305,000000,22.4962,23.0926,22.4342,22.8048,22442593.912293,0
+TXN.US,D,20070306,000000,23.3193,23.4257,23.0167,23.1349,28001724.438756,0
+TXN.US,D,20070307,000000,23.1349,23.3133,22.9152,22.9802,12690856.266109,0
+TXN.US,D,20070308,000000,23.1655,23.5588,23.064,23.3952,19615407.315798,0
+TXN.US,D,20070309,000000,23.9865,24.156,23.748,23.954,27832619.015034,0
+TXN.US,D,20070312,000000,23.954,24.3038,23.9392,24.0495,26977212.616947,0
+TXN.US,D,20070313,000000,23.6928,23.7559,23.2542,23.4257,32428345.786286,0
+TXN.US,D,20070314,000000,23.4601,23.5194,23.1211,23.3724,20977309.163741,0
+TXN.US,D,20070315,000000,23.3075,23.4405,23.2188,23.2995,16147441.338148,0
+TXN.US,D,20070316,000000,23.3804,23.3804,22.9546,23.0856,27745627.175324,0
+TXN.US,D,20070319,000000,23.4257,23.4257,22.9152,23.0413,13648022.185207,0
+TXN.US,D,20070320,000000,23.1507,23.3892,22.9871,23.1349,14121728.410975,0
+TXN.US,D,20070321,000000,23.1891,23.6081,23.0718,23.3952,16904206.118671,0
+TXN.US,D,20070322,000000,23.3952,23.3952,22.9753,23.064,21061863.904826,0
+TXN.US,D,20070323,000000,23.064,23.3133,22.9378,23.1419,13492741.868004,0
+TXN.US,D,20070326,000000,23.1074,23.2266,22.7003,22.9871,15044067.764589,0
+TXN.US,D,20070327,000000,22.8797,23.1349,22.8551,23.0413,12811582.948522,0
+TXN.US,D,20070328,000000,23.0019,23.0019,22.5032,22.6589,19121648.293518,0
+TXN.US,D,20070329,000000,22.8265,22.8629,22.0656,22.4263,27221926.945545,0
+TXN.US,D,20070330,000000,22.31,22.5978,22.1838,22.2144,25934416.467778,0
+TXN.US,D,20070402,000000,22.2282,22.2923,21.8812,22.0656,23432216.262659,0
+TXN.US,D,20070403,000000,22.2233,22.3928,22.105,22.1918,19738709.084101,0
+TXN.US,D,20070404,000000,22.2449,22.6589,22.1918,22.582,16853663.209432,0
+TXN.US,D,20070405,000000,22.512,23.0255,22.5032,22.7476,14406813.146393,0
+TXN.US,D,20070409,000000,22.8048,22.9753,22.5889,22.7476,10704435.212932,0
+TXN.US,D,20070410,000000,22.6915,23.0856,22.6589,23.0718,17024356.501326,0
+TXN.US,D,20070411,000000,23.1152,23.1507,22.7003,22.7141,16781478.620901,0
+TXN.US,D,20070412,000000,22.6589,22.9546,22.6294,22.8797,14639520.553622,0
+TXN.US,D,20070413,000000,22.9753,22.9753,22.5593,22.7545,15252720.744594,0
+TXN.US,D,20070416,000000,22.8393,23.27,22.8048,23.2542,15095131.169912,0
+TXN.US,D,20070417,000000,23.2108,23.3133,22.9378,23.1074,14019747.704495,0
+TXN.US,D,20070418,000000,23.3952,23.7923,23.3804,23.5814,23786553.357205,0
+TXN.US,D,20070419,000000,23.3952,24.088,23.3577,23.9786,22079785.820071,0
+TXN.US,D,20070420,000000,24.2201,24.2802,23.7273,23.9865,20737366.556554,0
+TXN.US,D,20070423,000000,23.9865,24.1708,23.6366,23.9185,25985221.146977,0
+TXN.US,D,20070424,000000,26.1785,26.1982,25.5861,25.7744,79438747.532186,0
+TXN.US,D,20070425,000000,25.941,26.1715,25.8433,26.0809,32208332.192916,0
+TXN.US,D,20070426,000000,26.1637,26.1637,25.6827,25.9488,23833529.904384,0
+TXN.US,D,20070427,000000,25.6472,25.9114,25.528,25.7035,18936059.479181,0
+TXN.US,D,20070430,000000,25.4915,25.6827,25.3348,25.3634,16971349.098932,0
+TXN.US,D,20070501,000000,25.3575,25.796,25.181,25.7103,18455358.51656,0
+TXN.US,D,20070502,000000,25.7103,26.0149,25.5861,25.9114,16467433.80803,0
+TXN.US,D,20070503,000000,25.9114,26.0316,25.7744,25.8986,15889559.371769,0
+TXN.US,D,20070504,000000,25.8986,26.0079,25.6827,25.9488,13310783.336299,0
+TXN.US,D,20070507,000000,25.8375,25.9991,25.7261,25.9774,11522445.032707,0
+TXN.US,D,20070508,000000,25.9114,26.0454,25.8375,25.9557,16814516.424987,0
+TXN.US,D,20070509,000000,26.2514,27.3277,26.1401,27.1799,50018228.892789,0
+TXN.US,D,20070510,000000,26.9463,27.3957,26.7324,27.0251,29102018.664136,0
+TXN.US,D,20070511,000000,27.0251,27.238,26.7669,27.0882,17232380.421737,0
+TXN.US,D,20070514,000000,27.4184,27.4627,27.0084,27.2548,19108269.616389,0
+TXN.US,D,20070515,000000,27.2962,27.4755,26.9758,27.0635,22792095.364855,0
+TXN.US,D,20070516,000000,26.9512,27.0803,26.7235,26.8723,22259403.641315,0
+TXN.US,D,20070517,000000,26.685,26.8201,26.1559,26.5264,43075276.835333,0
+TXN.US,D,20070518,000000,26.5609,26.7028,26.1854,26.4693,19548713.808762,0
+TXN.US,D,20070521,000000,26.3115,26.6348,26.1499,26.2366,20888827.873247,0
+TXN.US,D,20070522,000000,26.2751,26.3529,25.8907,26.1903,16658738.947783,0
+TXN.US,D,20070523,000000,25.9272,26.212,25.6827,25.8375,19651838.997861,0
+TXN.US,D,20070524,000000,25.933,26.0079,25.4462,25.5437,22195925.440501,0
+TXN.US,D,20070525,000000,25.6472,25.9616,25.5437,25.7488,11652955.621048,0
+TXN.US,D,20070529,000000,25.8375,26.1401,25.6699,25.796,15449551.462662,0
+TXN.US,D,20070530,000000,25.66,26.0592,25.528,25.8375,17034770.481461,0
+TXN.US,D,20070531,000000,25.941,26.2583,25.7744,26.0947,17668248.712863,0
+TXN.US,D,20070601,000000,26.2366,26.555,26.1253,26.5116,20063819.258172,0
+TXN.US,D,20070604,000000,26.3992,26.7452,26.3067,26.3441,13382982.129402,0
+TXN.US,D,20070605,000000,26.3067,26.3864,25.796,25.9863,15755077.591081,0
+TXN.US,D,20070606,000000,25.8986,26.2514,25.796,25.8591,17992066.270927,0
+TXN.US,D,20070607,000000,25.7192,25.9616,25.3713,25.3782,18924320.415449,0
+TXN.US,D,20070608,000000,25.8433,26.685,25.8305,26.5461,35534765.849352,0
+TXN.US,D,20070611,000000,26.5185,26.7531,26.3796,26.415,17606283.298913,0
+TXN.US,D,20070612,000000,25.7261,26.3165,25.6246,25.8591,27640915.132666,0
+TXN.US,D,20070613,000000,26.0454,28.3458,25.9182,26.4485,22566197.020436,0
+TXN.US,D,20070614,000000,26.485,27.1483,26.485,27.034,18802708.991153,0
+TXN.US,D,20070615,000000,27.2548,27.3809,26.9758,27.2035,26118263.192881,0
+TXN.US,D,20070618,000000,27.2892,27.6992,27.1562,27.6746,17990400.277612,0
+TXN.US,D,20070619,000000,27.4755,27.4755,26.9374,27.2814,20253668.429347,0
+TXN.US,D,20070620,000000,27.4627,27.4883,27.0399,27.1207,18993074.599963,0
+TXN.US,D,20070621,000000,27.0477,27.6914,26.828,27.6618,19945003.090626,0
+TXN.US,D,20070622,000000,27.6529,27.7614,27.2686,27.3888,17005224.972738,0
+TXN.US,D,20070625,000000,27.3523,27.6529,27.102,27.3593,21717287.184584,0
+TXN.US,D,20070626,000000,27.4114,27.4548,27.0715,27.3375,13885725.543157,0
+TXN.US,D,20070627,000000,27.2478,28.0156,27.0882,27.8836,19301996.635583,0
+TXN.US,D,20070628,000000,27.8678,28.0156,27.7554,27.854,15087600.717791,0
+TXN.US,D,20070629,000000,27.991,28.1181,27.6746,27.7702,17390414.396585,0
+TXN.US,D,20070702,000000,27.8293,28.1634,27.8293,28.0876,10713769.645634,0
+TXN.US,D,20070703,000000,28.1181,28.193,28.0304,28.193,5918032.3615224,0
+TXN.US,D,20070705,000000,28.1181,28.1724,27.8678,28.1329,12213737.899343,0
+TXN.US,D,20070706,000000,28.2068,28.4059,28.0383,28.2985,7946045.4146665,0
+TXN.US,D,20070709,000000,28.2354,28.5843,28.1181,28.2256,12133388.726034,0
+TXN.US,D,20070710,000000,28.1103,28.4808,27.9477,28.1251,13223761.058221,0
+TXN.US,D,20070711,000000,28.0531,28.193,27.7554,28.1251,13501826.706092,0
+TXN.US,D,20070712,000000,28.2571,28.6218,27.9545,28.6001,19368726.668659,0
+TXN.US,D,20070713,000000,28.7085,28.9835,28.5517,28.5607,19408846.466252,0
+TXN.US,D,20070716,000000,28.6218,28.8987,28.5607,28.8347,15046387.168193,0
+TXN.US,D,20070717,000000,28.8277,29.2476,28.6336,28.9135,15783464.412614,0
+TXN.US,D,20070718,000000,28.5607,28.7017,28.0236,28.4296,18906844.734052,0
+TXN.US,D,20070719,000000,28.6947,28.7017,28.1576,28.3399,17321133.628313,0
+TXN.US,D,20070720,000000,28.2985,28.7726,28.0156,28.0531,18688281.021588,0
+TXN.US,D,20070723,000000,28.2413,28.6286,27.9989,28.1772,24738916.101911,0
+TXN.US,D,20070724,000000,26.9295,27.3809,26.6722,26.9079,36681500.906643,0
+TXN.US,D,20070725,000000,27.3809,27.445,26.9956,27.1483,22769670.404904,0
+TXN.US,D,20070726,000000,26.9374,27.4883,26.1321,26.5461,23946171.141776,0
+TXN.US,D,20070727,000000,26.5116,26.5905,25.9064,25.9272,21254654.436914,0
+TXN.US,D,20070730,000000,26.0149,26.7905,25.9557,26.5332,16125899.090855,0
+TXN.US,D,20070731,000000,26.7176,27.2962,25.8759,25.9695,25140311.927228,0
+TXN.US,D,20070801,000000,26.0149,26.3115,25.3713,25.9114,33080708.995498,0
+TXN.US,D,20070802,000000,25.796,25.796,25.2549,25.6975,27120429.194495,0
+TXN.US,D,20070803,000000,25.5437,25.6472,24.8992,24.8992,23152933.080088,0
+TXN.US,D,20070806,000000,24.9209,25.3861,24.906,25.0993,23301315.048602,0
+TXN.US,D,20070807,000000,24.9376,25.461,24.6134,25.0993,21356349.02274,0
+TXN.US,D,20070808,000000,24.7238,25.3279,24.5177,24.8922,38662538.427221,0
+TXN.US,D,20070809,000000,24.5394,24.8844,24.0811,24.4498,33728908.236037,0
+TXN.US,D,20070810,000000,24.2053,24.9533,24.1402,24.4212,23094313.85734,0
+TXN.US,D,20070813,000000,24.7464,24.8716,24.4428,24.4793,24234850.648395,0
+TXN.US,D,20070814,000000,24.5906,24.7602,24.3177,24.3403,28117031.062529,0
+TXN.US,D,20070815,000000,24.2802,24.4212,23.7421,23.8544,25265455.216766,0
+TXN.US,D,20070816,000000,23.684,24.2674,23.4671,24.0072,29369180.274155,0
+TXN.US,D,20070817,000000,24.5394,24.6863,24.1344,24.4212,22536364.376446,0
+TXN.US,D,20070820,000000,24.5019,25.0106,24.3926,24.7011,18029113.822626,0
+TXN.US,D,20070821,000000,24.8716,25.0539,24.7967,24.8578,17524247.840045,0
+TXN.US,D,20070822,000000,25.0264,25.2865,25.0046,25.187,18195106.415965,0
+TXN.US,D,20070823,000000,25.3861,25.4037,24.9376,25.2018,15483357.328222,0
+TXN.US,D,20070824,000000,25.2914,25.9064,25.0332,25.8671,18033048.488933,0
+TXN.US,D,20070827,000000,25.796,25.8158,25.3141,25.4314,12274133.708142,0
+TXN.US,D,20070828,000000,25.4185,25.4915,24.5473,24.6655,19246308.627625,0
+TXN.US,D,20070829,000000,24.8716,25.455,24.7967,25.3062,16330093.864634,0
+TXN.US,D,20070830,000000,25.1604,25.5349,24.8656,25.1525,14837570.835615,0
+TXN.US,D,20070831,000000,25.4462,25.5645,24.8203,25.2727,16759758.816463,0
+TXN.US,D,20070904,000000,25.3634,26.4485,25.3436,25.9991,22540238.166017,0
+TXN.US,D,20070905,000000,25.8671,26.1903,25.6975,26.1253,17622754.514181,0
+TXN.US,D,20070906,000000,26.1637,26.6279,25.9064,26.6053,17714350.664282,0
+TXN.US,D,20070907,000000,26.2189,26.2751,25.5645,26.0523,19742094.84518,0
+TXN.US,D,20070910,000000,26.3529,26.5668,25.6542,25.9912,13857777.034116,0
+TXN.US,D,20070911,000000,26.2583,26.685,26.0888,26.3618,18573685.641003,0
+TXN.US,D,20070912,000000,25.7784,26.1903,25.6472,25.9182,29484457.474174,0
+TXN.US,D,20070913,000000,25.9557,25.9774,25.5645,25.7576,20358975.034783,0
+TXN.US,D,20070914,000000,25.5645,25.803,25.3782,25.593,19090046.165765,0
+TXN.US,D,20070917,000000,25.461,25.6334,25.4314,25.5201,13949681.626341,0
+TXN.US,D,20070918,000000,25.5053,25.8671,25.4185,25.6404,27792105.547888,0
+TXN.US,D,20070919,000000,25.7872,26.1559,25.6887,25.9912,19146578.331115,0
+TXN.US,D,20070920,000000,26.0079,26.5264,25.9774,26.3992,15448804.708046,0
+TXN.US,D,20070921,000000,27.0014,27.3809,26.3992,27.0251,26498689.012214,0
+TXN.US,D,20070924,000000,27.1956,27.3129,26.8034,26.9079,16321851.154714,0
+TXN.US,D,20070925,000000,26.8418,27.0172,26.6496,26.7452,17478448.243076,0
+TXN.US,D,20070926,000000,26.9295,27.2203,26.7737,26.7905,14182293.66002,0
+TXN.US,D,20070927,000000,26.8999,27.3721,26.8851,27.1483,13936041.179251,0
+TXN.US,D,20070928,000000,27.1877,27.4302,26.8851,27.0014,12510571.844616,0
+TXN.US,D,20071001,000000,27.1098,27.4302,26.9758,27.1651,12514159.513532,0
+TXN.US,D,20071002,000000,27.306,27.4114,26.9157,27.034,14519365.097907,0
+TXN.US,D,20071003,000000,26.8783,27.0084,26.4485,26.6496,14276331.981806,0
+TXN.US,D,20071004,000000,26.6417,26.8999,26.4485,26.7176,13204739.107757,0
+TXN.US,D,20071005,000000,26.9758,27.1207,26.7452,26.968,11138031.787231,0
+TXN.US,D,20071008,000000,26.9374,27.1562,26.8112,26.8723,9798489.9640558,0
+TXN.US,D,20071009,000000,26.9798,27.1207,26.5668,27.0014,14948814.951939,0
+TXN.US,D,20071010,000000,26.9876,27.102,26.6348,26.8566,13835685.881595,0
+TXN.US,D,20071011,000000,26.828,27.034,25.8591,25.9991,28858503.607218,0
+TXN.US,D,20071012,000000,26.1499,26.3864,25.9912,26.1184,12911765.762095,0
+TXN.US,D,20071015,000000,26.1095,26.1095,25.3575,25.4037,24880497.124512,0
+TXN.US,D,20071016,000000,25.2993,25.6748,25.187,25.3949,20492492.933833,0
+TXN.US,D,20071017,000000,25.8818,26.0523,25.5802,25.8513,19116230.264103,0
+TXN.US,D,20071018,000000,25.7784,25.8217,25.1071,25.3861,22548419.999202,0
+TXN.US,D,20071019,000000,25.3436,25.3506,24.8578,25.0332,21831764.87015,0
+TXN.US,D,20071022,000000,24.8135,25.4915,24.7967,25.2914,29125282.708418,0
+TXN.US,D,20071023,000000,23.4819,23.545,22.6845,23.197,79476681.854993,0
+TXN.US,D,20071024,000000,23.0926,23.3075,22.6638,23.27,26173838.57888,0
+TXN.US,D,20071025,000000,23.3577,23.4671,22.8048,23.1211,22249511.171877,0
+TXN.US,D,20071026,000000,23.3952,23.6524,23.2108,23.4099,26462588.093744,0
+TXN.US,D,20071029,000000,23.5046,23.8386,23.4099,23.7559,18138986.183188,0
+TXN.US,D,20071030,000000,23.6366,24.0969,23.6199,23.7371,13822482.732384,0
+TXN.US,D,20071031,000000,23.8298,25.2816,23.7707,24.0565,15903133.869063,0
+TXN.US,D,20071101,000000,23.7845,23.9185,23.5883,23.6928,15544092.017513,0
+TXN.US,D,20071102,000000,23.7637,23.882,23.4257,23.6987,20386883.973946,0
+TXN.US,D,20071105,000000,23.6682,24.0565,23.3577,23.748,19848640.292174,0
+TXN.US,D,20071106,000000,23.7637,24.5906,23.748,24.5177,23180844.048476,0
+TXN.US,D,20071107,000000,24.088,24.3315,23.748,23.815,23854095.080081,0
+TXN.US,D,20071108,000000,23.8613,23.9944,23.2542,23.6021,27451062.917655,0
+TXN.US,D,20071109,000000,23.064,23.9638,23.064,23.4473,23351660.108451,0
+TXN.US,D,20071112,000000,23.2188,23.8219,23.1211,23.1655,20209134.053854,0
+TXN.US,D,20071113,000000,23.3133,23.5883,23.1567,23.5046,19743658.362657,0
+TXN.US,D,20071114,000000,23.6139,23.6287,22.8393,22.93,24247470.395561,0
+TXN.US,D,20071115,000000,22.8875,23.13,22.6294,22.7969,20483363.452807,0
+TXN.US,D,20071116,000000,22.9152,23.4257,22.8048,23.4257,20626753.52905,0
+TXN.US,D,20071119,000000,23.3193,23.4188,22.6717,22.8126,17458522.273096,0
+TXN.US,D,20071120,000000,22.8945,23.3892,22.4578,22.8451,21439282.413449,0
+TXN.US,D,20071121,000000,22.6915,22.9802,22.2075,22.6136,22671622.335505,0
+TXN.US,D,20071123,000000,22.6136,22.8797,22.5455,22.8126,7628367.275328,0
+TXN.US,D,20071126,000000,22.8551,23.1074,22.4194,22.4431,14086759.799776,0
+TXN.US,D,20071127,000000,22.518,22.8393,22.3336,22.6638,15547188.6141,0
+TXN.US,D,20071128,000000,22.9378,23.8081,22.9152,23.536,21179258.600609,0
+TXN.US,D,20071129,000000,23.4099,23.7214,23.3724,23.5104,13484664.539882,0
+TXN.US,D,20071130,000000,23.748,23.8219,23.1349,23.2995,17904311.442804,0
+TXN.US,D,20071203,000000,23.3075,23.7371,23.1567,23.2995,11877766.301135,0
+TXN.US,D,20071204,000000,23.1349,23.6435,23.0087,23.3952,13762762.655344,0
+TXN.US,D,20071205,000000,23.5676,24.0733,23.4888,23.8959,20520284.177975,0
+TXN.US,D,20071206,000000,23.8899,23.9786,23.6366,23.815,15090149.423763,0
+TXN.US,D,20071207,000000,23.9037,24.3611,23.8219,23.9718,17884668.549643,0
+TXN.US,D,20071210,000000,23.9944,24.1975,23.7273,24.1097,20940837.911798,0
+TXN.US,D,20071211,000000,25.1475,25.5349,24.2428,24.3038,29501370.04577,0
+TXN.US,D,20071212,000000,24.5749,25.0835,24.3995,24.6291,20913295.247658,0
+TXN.US,D,20071213,000000,24.4576,25.0106,24.4132,24.7158,14480107.720726,0
+TXN.US,D,20071214,000000,24.5019,24.906,24.5019,24.567,12449156.350506,0
+TXN.US,D,20071217,000000,24.5394,24.6863,24.3403,24.5109,12672425.834586,0
+TXN.US,D,20071218,000000,24.7238,24.8489,24.2201,24.5109,14088155.906232,0
+TXN.US,D,20071219,000000,24.3541,25.0835,24.2872,24.3847,10973784.326963,0
+TXN.US,D,20071220,000000,24.5109,24.7376,24.3541,24.6863,11439391.917751,0
+TXN.US,D,20071221,000000,24.9761,25.0687,24.7967,24.9465,16231710.973192,0
+TXN.US,D,20071224,000000,24.9287,25.2816,24.9287,25.181,6481917.3240788,0
+TXN.US,D,20071226,000000,25.0618,25.3949,25.0106,25.1662,8277733.3199541,0
+TXN.US,D,20071227,000000,25.1662,25.2086,24.7543,24.8272,9057863.6059835,0
+TXN.US,D,20071228,000000,24.6655,24.906,24.5109,24.7158,9876311.7382497,0
+TXN.US,D,20071231,000000,24.6291,24.9603,24.4881,24.6498,8251498.4910037,0
+TXN.US,D,20080102,000000,24.3541,24.5315,23.5588,23.8741,23010492.680911,0
+TXN.US,D,20080103,000000,23.8081,23.8741,23.2473,23.3488,21057737.476805,0
+TXN.US,D,20080104,000000,23.1074,23.1734,22.3406,22.5317,25106417.790402,0
+TXN.US,D,20080107,000000,22.6294,22.7545,22.1523,22.5032,18950889.051829,0
+TXN.US,D,20080108,000000,22.5741,23.3271,22.3268,22.512,31792147.379441,0
+TXN.US,D,20080109,000000,22.4056,22.5889,21.9867,22.4962,22748803.889368,0
+TXN.US,D,20080110,000000,22.3622,22.582,22.0656,22.4578,20166491.930207,0
+TXN.US,D,20080111,000000,22.2923,22.3474,21.9335,22.0656,21567933.217536,0
+TXN.US,D,20080114,000000,22.2853,22.582,22.2233,22.4342,17084773.616982,0
+TXN.US,D,20080115,000000,22.1484,22.4806,21.7847,21.9335,23921674.343611,0
+TXN.US,D,20080116,000000,21.4062,22.3682,21.0366,21.7709,31732467.886891,0
+TXN.US,D,20080117,000000,21.832,22.2371,21.5333,21.6181,23130609.581361,0
+TXN.US,D,20080118,000000,21.7709,22.1838,21.3747,21.7423,34958449.857507,0
+TXN.US,D,20080122,000000,20.7084,21.6881,20.664,21.3885,33064483.316396,0
+TXN.US,D,20080123,000000,21.0425,22.3622,20.9597,22.3622,40956545.271683,0
+TXN.US,D,20080124,000000,22.5387,22.6786,22.0143,22.45,29348998.621889,0
+TXN.US,D,20080125,000000,22.7003,22.8551,21.902,21.9867,24225467.514306,0
+TXN.US,D,20080128,000000,21.9729,22.378,21.7048,22.378,16176992.934545,0
+TXN.US,D,20080129,000000,22.4648,22.6638,22.1918,22.4115,14794126.153678,0
+TXN.US,D,20080130,000000,22.2775,23.0571,22.2667,22.7702,20414002.530166,0
+TXN.US,D,20080131,000000,22.512,23.0926,22.4263,22.8393,20910020.079315,0
+TXN.US,D,20080201,000000,22.7969,23.3075,22.512,23.2621,17992731.856562,0
+TXN.US,D,20080204,000000,23.2473,23.27,22.8393,22.995,12407189.958618,0
+TXN.US,D,20080205,000000,22.1523,22.5673,21.9473,21.9473,20939745.174406,0
+TXN.US,D,20080206,000000,22.1257,22.4056,21.6753,21.762,18379808.459194,0
+TXN.US,D,20080207,000000,21.4407,21.902,20.9814,21.556,28729474.352762,0
+TXN.US,D,20080208,000000,21.4003,22.0282,21.4003,21.8478,15921242.668503,0
+TXN.US,D,20080211,000000,21.8812,22.5032,21.7709,22.2587,15571940.079941,0
+TXN.US,D,20080212,000000,22.3474,22.8629,22.2725,22.3682,14723185.479764,0
+TXN.US,D,20080213,000000,22.6214,22.8797,22.4431,22.7702,19690303.962874,0
+TXN.US,D,20080214,000000,22.8176,22.8945,22.2144,22.3021,13045992.875108,0
+TXN.US,D,20080215,000000,22.2233,22.3474,22.0577,22.2371,12754574.930026,0
+TXN.US,D,20080219,000000,22.3188,22.4578,21.8882,21.9936,15931833.191168,0
+TXN.US,D,20080220,000000,21.832,22.4962,21.7709,22.3682,14331675.0216,0
+TXN.US,D,20080221,000000,22.4716,22.8629,22.0143,22.1099,17106243.826805,0
+TXN.US,D,20080222,000000,22.2587,22.5673,21.8478,22.2667,18738879.734499,0
+TXN.US,D,20080225,000000,22.2371,22.5673,21.9551,22.4194,15944455.982172,0
+TXN.US,D,20080226,000000,22.3563,23.27,22.3563,22.9871,24037123.013099,0
+TXN.US,D,20080227,000000,22.8393,23.3724,22.8393,23.1891,17177557.878027,0
+TXN.US,D,20080228,000000,22.9802,23.6603,22.6136,22.8945,12209135.618176,0
+TXN.US,D,20080229,000000,22.6915,22.8343,22.0439,22.1099,19923170.664228,0
+TXN.US,D,20080303,000000,22.1197,22.2923,21.8812,22.0902,15569655.173154,0
+TXN.US,D,20080304,000000,21.9256,21.9936,21.0563,21.6014,35187507.704475,0
+TXN.US,D,20080305,000000,21.556,22.178,21.556,21.9551,19256782.469882,0
+TXN.US,D,20080306,000000,21.8882,21.9551,21.4308,21.5491,17127075.845525,0
+TXN.US,D,20080307,000000,21.424,22.2667,21.4062,21.625,23879353.852047,0
+TXN.US,D,20080310,000000,21.6822,22.2233,21.6822,21.8812,24892266.626613,0
+TXN.US,D,20080311,000000,21.3274,21.9798,20.4216,21.2269,50248766.044417,0
+TXN.US,D,20080312,000000,21.0366,21.3885,20.8641,20.944,26225166.797999,0
+TXN.US,D,20080313,000000,20.7685,21.5639,20.6868,21.416,27466490.096917,0
+TXN.US,D,20080314,000000,21.5333,21.5856,20.5694,20.8188,26817443.65515,0
+TXN.US,D,20080317,000000,20.3634,21.424,20.3023,21.1677,26464694.428775,0
+TXN.US,D,20080318,000000,21.5265,21.7709,21.1352,21.7561,17252962.845842,0
+TXN.US,D,20080319,000000,21.5205,21.625,20.7311,20.7479,23406888.49706,0
+TXN.US,D,20080320,000000,20.7685,21.4851,20.4669,20.873,30546816.362135,0
+TXN.US,D,20080324,000000,20.9371,21.7354,20.8109,21.4526,18905110.761717,0
+TXN.US,D,20080325,000000,21.5009,21.7935,21.3146,21.6181,13475434.612242,0
+TXN.US,D,20080326,000000,21.5412,21.8744,21.2189,21.3658,13162129.451702,0
+TXN.US,D,20080327,000000,21.4526,21.4526,21.0475,21.0987,15255346.561098,0
+TXN.US,D,20080328,000000,21.2189,21.697,20.8552,20.9143,16946237.445743,0
+TXN.US,D,20080331,000000,20.8878,20.9962,20.7015,20.8641,23631670.768005,0
+TXN.US,D,20080401,000000,21.0189,21.697,21.0031,21.6388,19360995.323313,0
+TXN.US,D,20080402,000000,21.625,22.1484,21.625,21.8025,15823681.612983,0
+TXN.US,D,20080403,000000,21.7127,22.4431,21.625,22.2371,20151699.898213,0
+TXN.US,D,20080404,000000,22.2775,22.2853,21.7354,22.0577,24114682.00272,0
+TXN.US,D,20080407,000000,22.1257,22.3406,21.9335,22.1838,16849892.910311,0
+TXN.US,D,20080408,000000,21.9423,21.9867,21.4929,21.556,16221823.576815,0
+TXN.US,D,20080409,000000,21.5265,21.8389,21.5265,21.7847,13726769.285773,0
+TXN.US,D,20080410,000000,21.7709,22.4648,21.6753,22.1918,19080252.113714,0
+TXN.US,D,20080411,000000,22.105,22.1326,21.6693,21.7127,12976161.172383,0
+TXN.US,D,20080414,000000,21.6605,21.7354,21.1282,21.1963,12402733.781616,0
+TXN.US,D,20080415,000000,21.3431,21.3431,20.7479,21.1963,16132293.177255,0
+TXN.US,D,20080416,000000,21.6181,21.9187,21.424,21.8556,15895346.720044,0
+TXN.US,D,20080417,000000,21.3609,22.512,20.8809,21.2456,23566724.423265,0
+TXN.US,D,20080418,000000,21.832,22.1918,21.5491,21.8478,27708891.109585,0
+TXN.US,D,20080421,000000,22.0656,22.6294,21.8231,22.5741,33007549.364594,0
+TXN.US,D,20080422,000000,21.7206,21.8744,20.944,21.2682,40258098.374072,0
+TXN.US,D,20080423,000000,21.7206,21.9936,21.2189,21.4456,27821649.027386,0
+TXN.US,D,20080424,000000,21.4683,21.9473,21.2604,21.8231,17961644.13722,0
+TXN.US,D,20080425,000000,21.8882,22.0005,21.4929,21.8153,12813138.349101,0
+TXN.US,D,20080428,000000,21.7502,21.895,21.5856,21.6693,11050504.232253,0
+TXN.US,D,20080429,000000,21.5944,22.0902,21.5944,21.8882,15045441.549576,0
+TXN.US,D,20080430,000000,21.902,21.9631,21.3066,21.5205,20277066.402445,0
+TXN.US,D,20080501,000000,21.5786,22.1326,21.5205,21.8478,25908202.945685,0
+TXN.US,D,20080502,000000,22.1099,22.1099,21.5639,21.9187,23020850.857372,0
+TXN.US,D,20080505,000000,21.762,22.0143,21.3815,21.6014,20175808.099887,0
+TXN.US,D,20080506,000000,21.4851,22.036,21.3146,21.8744,17650495.02771,0
+TXN.US,D,20080507,000000,21.8744,22.2144,21.7847,21.8812,10501164.750914,0
+TXN.US,D,20080508,000000,21.8231,22.1326,21.6319,21.9729,16047276.787596,0
+TXN.US,D,20080509,000000,21.697,22.1415,21.5856,22.0005,15333472.718967,0
+TXN.US,D,20080512,000000,22.0282,22.178,21.8478,22.0902,9890499.0613425,0
+TXN.US,D,20080513,000000,22.105,22.2519,21.9798,22.0498,11570092.238583,0
+TXN.US,D,20080514,000000,22.1099,22.8718,22.0005,22.4716,22979815.879529,0
+TXN.US,D,20080515,000000,22.4431,23.2266,22.4342,23.1419,27339753.866147,0
+TXN.US,D,20080516,000000,23.1349,23.5046,22.8797,23.4601,25056940.224027,0
+TXN.US,D,20080519,000000,23.7845,24.295,23.7559,24.0072,33682976.739476,0
+TXN.US,D,20080520,000000,23.9116,23.9392,23.404,23.7421,31878255.491882,0
+TXN.US,D,20080521,000000,23.7421,24.1028,23.6139,23.7145,36421242.718374,0
+TXN.US,D,20080522,000000,23.7845,23.9451,23.404,23.4888,30853847.160521,0
+TXN.US,D,20080523,000000,23.4257,23.6021,23.1567,23.4346,31531885.132723,0
+TXN.US,D,20080527,000000,23.335,23.9392,23.3271,23.8692,21323373.11,0
+TXN.US,D,20080528,000000,24.0013,24.0969,23.7559,23.9786,23853422.392159,0
+TXN.US,D,20080529,000000,23.882,24.3541,23.8544,24.1344,24384349.704996,0
+TXN.US,D,20080530,000000,24.1708,24.3246,23.9313,23.9718,24458449.881457,0
+TXN.US,D,20080602,000000,23.8899,24.0565,23.4405,23.7066,23691987.437048,0
+TXN.US,D,20080603,000000,23.6987,23.7923,23.1507,23.2995,29115806.230003,0
+TXN.US,D,20080604,000000,23.2779,23.7637,23.1813,23.5953,19175820.470775,0
+TXN.US,D,20080605,000000,23.5953,23.7559,23.2995,23.6366,27403687.627862,0
+TXN.US,D,20080606,000000,23.5292,23.9638,23.0413,23.0571,25238726.27165,0
+TXN.US,D,20080609,000000,23.1734,23.3133,22.6294,23.1211,24692241.909182,0
+TXN.US,D,20080610,000000,22.7782,22.8393,22.4263,22.45,25277078.614703,0
+TXN.US,D,20080611,000000,22.4263,22.4716,21.9473,21.9631,21497389.257012,0
+TXN.US,D,20080612,000000,22.036,22.1918,21.3815,21.8073,24781979.289642,0
+TXN.US,D,20080613,000000,21.9098,22.4194,21.8073,22.2667,17636933.720376,0
+TXN.US,D,20080616,000000,22.1602,22.582,22.0084,22.2725,14739266.069317,0
+TXN.US,D,20080617,000000,22.2853,22.3928,22.0439,22.0981,13479475.812835,0
+TXN.US,D,20080618,000000,22.0282,22.0577,21.5205,21.6822,16957220.62335,0
+TXN.US,D,20080619,000000,21.6388,22.6294,21.4683,22.1326,22801213.685146,0
+TXN.US,D,20080620,000000,22.0084,22.1326,21.4851,21.697,17800689.093704,0
+TXN.US,D,20080623,000000,21.7502,21.9551,21.2604,21.416,14204192.036213,0
+TXN.US,D,20080624,000000,21.352,21.9187,21.352,21.424,19349075.658599,0
+TXN.US,D,20080625,000000,21.5944,22.2587,21.5944,21.9098,18567294.598439,0
+TXN.US,D,20080626,000000,21.4003,21.625,21.0031,21.1884,22127454.332804,0
+TXN.US,D,20080627,000000,20.9143,21.1805,20.7084,21.0425,19079843.224978,0
+TXN.US,D,20080630,000000,21.0366,21.0366,20.67,20.7823,22321727.21339,0
+TXN.US,D,20080701,000000,20.5911,20.598,19.8539,20.398,50044681.863373,0
+TXN.US,D,20080702,000000,20.5142,20.6276,20.0155,20.0736,24722824.351624,0
+TXN.US,D,20080703,000000,20.2668,20.3812,19.7297,20.2511,13653234.248335,0
+TXN.US,D,20080707,000000,20.3023,20.7981,19.9879,20.2442,18341929.940062,0
+TXN.US,D,20080708,000000,20.0884,20.4492,19.9248,20.3812,21840672.151093,0
+TXN.US,D,20080709,000000,20.4216,20.4739,19.6943,19.7376,29275248.486655,0
+TXN.US,D,20080710,000000,19.7297,20.259,19.7041,20.1466,22100488.983033,0
+TXN.US,D,20080711,000000,19.8835,20.6404,19.8381,20.2955,22427680.126829,0
+TXN.US,D,20080714,000000,20.5832,20.6404,19.8913,20.0155,16767718.449565,0
+TXN.US,D,20080715,000000,19.8539,20.3329,19.5405,19.9879,29593095.051627,0
+TXN.US,D,20080716,000000,20.1397,20.9371,19.9702,20.7084,27503412.851311,0
+TXN.US,D,20080717,000000,21.1884,21.625,20.6868,21.5009,31751165.161436,0
+TXN.US,D,20080718,000000,21.3609,21.5087,20.6404,21.2682,20206819.723311,0
+TXN.US,D,20080721,000000,21.2908,21.3274,20.8326,21.0475,21059109.232566,0
+TXN.US,D,20080722,000000,18.3686,18.9551,17.1809,17.9694,100382683.05518,0
+TXN.US,D,20080723,000000,18.0867,18.4849,17.9694,18.4642,47282387.837169,0
+TXN.US,D,20080724,000000,18.1725,18.4001,17.5949,17.6215,47177210.087488,0
+TXN.US,D,20080725,000000,17.654,17.8768,17.654,17.7122,32270788.679194,0
+TXN.US,D,20080728,000000,17.7053,17.8304,17.5712,17.6914,28973142.616131,0
+TXN.US,D,20080729,000000,17.7782,18.0641,17.6067,17.9241,21215505.623244,0
+TXN.US,D,20080730,000000,18.0394,18.3026,17.8462,18.0808,21774373.328224,0
+TXN.US,D,20080731,000000,18.0246,18.3617,17.8226,17.993,18568448.212567,0
+TXN.US,D,20080801,000000,17.9191,18.3183,17.6914,17.8147,21153148.568965,0
+TXN.US,D,20080804,000000,17.8147,18.0246,17.7349,17.8226,15423442.445631,0
+TXN.US,D,20080805,000000,17.9043,18.4514,17.9043,18.406,17002948.182849,0
+TXN.US,D,20080806,000000,18.3834,18.5401,17.9103,18.4573,21904179.775662,0
+TXN.US,D,20080807,000000,18.3026,19.0851,18.1577,18.5243,23253902.218156,0
+TXN.US,D,20080808,000000,18.5904,19.1443,18.4514,18.9964,17407346.245815,0
+TXN.US,D,20080811,000000,18.9383,19.4971,18.9294,19.2921,19305137.875109,0
+TXN.US,D,20080812,000000,19.2339,19.7041,19.2339,19.4842,19137602.056538,0
+TXN.US,D,20080813,000000,19.5198,19.8539,19.1147,19.3,13802293.977833,0
+TXN.US,D,20080814,000000,19.158,19.4537,18.8486,19.0181,22866434.989807,0
+TXN.US,D,20080815,000000,19.0319,19.0772,18.3094,18.8377,25072703.239944,0
+TXN.US,D,20080818,000000,18.8437,19.0181,18.4849,18.6258,16099600.341333,0
+TXN.US,D,20080819,000000,18.5401,18.5904,18.2345,18.3094,12761565.60843,0
+TXN.US,D,20080820,000000,18.3252,18.3617,17.8847,18.0108,23326967.490121,0
+TXN.US,D,20080821,000000,17.8512,18.1577,17.8226,18.002,14268466.707644,0
+TXN.US,D,20080822,000000,18.0513,18.2197,18.0177,18.1912,8695602.3897641,0
+TXN.US,D,20080825,000000,18.0808,18.2434,17.9103,17.9468,11155025.527808,0
+TXN.US,D,20080826,000000,17.86,18.002,17.7349,17.8995,16603545.055991,0
+TXN.US,D,20080827,000000,17.8847,18.0729,17.7575,17.9694,11166137.561171,0
+TXN.US,D,20080828,000000,18.0641,18.2641,17.9191,18.2197,10725484.358673,0
+TXN.US,D,20080829,000000,18.1577,18.2197,17.9546,18.0867,16881752.749576,0
+TXN.US,D,20080902,000000,18.5686,18.5686,17.6137,18.0305,26833755.576294,0
+TXN.US,D,20080903,000000,17.9546,18.1094,17.1583,17.3327,30252091.795731,0
+TXN.US,D,20080904,000000,17.1356,17.3948,16.4852,16.5295,26973392.601825,0
+TXN.US,D,20080905,000000,16.1323,16.8537,16.0968,16.7099,31511374.746088,0
+TXN.US,D,20080908,000000,16.9612,17.1218,16.2131,16.5147,25321328.898767,0
+TXN.US,D,20080909,000000,16.148,16.4053,15.8612,16.0228,30299280.39687,0
+TXN.US,D,20080910,000000,16.7512,16.7848,16.0584,16.1263,28854100.190053,0
+TXN.US,D,20080911,000000,16.1263,16.3955,15.9036,16.3737,21460410.698945,0
+TXN.US,D,20080912,000000,16.289,16.4457,15.9795,16.3462,15739877.684962,0
+TXN.US,D,20080915,000000,15.9707,16.492,15.9549,16.1697,23873826.244508,0
+TXN.US,D,20080916,000000,16.0081,16.8399,15.9164,16.6714,40884015.714986,0
+TXN.US,D,20080917,000000,16.5985,16.7896,16.2732,16.3057,34459327.594874,0
+TXN.US,D,20080918,000000,16.5767,17.1218,15.7942,16.7896,35423217.349353,0
+TXN.US,D,20080919,000000,17.52,18.6741,16.9612,17.4195,31681944.255286,0
+TXN.US,D,20080922,000000,17.3475,17.4195,16.5147,16.7611,22501789.434799,0
+TXN.US,D,20080923,000000,16.7611,16.9532,16.1854,16.2565,21473100.454357,0
+TXN.US,D,20080924,000000,16.3126,16.5147,16.1924,16.3176,15689708.153033,0
+TXN.US,D,20080925,000000,16.2427,16.9532,16.2427,16.7433,22015603.478355,0
+TXN.US,D,20080926,000000,16.353,17.1898,16.353,17.1661,21039556.639895,0
+TXN.US,D,20080929,000000,16.9384,16.968,15.7193,15.876,30151647.212197,0
+TXN.US,D,20080930,000000,16.2357,16.2357,15.7706,15.8701,27960050.255196,0
+TXN.US,D,20081001,000000,15.7518,16.0494,15.5636,15.9707,24350300.332495,0
+TXN.US,D,20081002,000000,15.8297,15.8297,15.1881,15.2482,30283025.294011,0
+TXN.US,D,20081003,000000,15.4542,15.947,15.2344,15.5409,29073681.558604,0
+TXN.US,D,20081006,000000,15.2117,15.5636,14.51,15.2344,41345358.890488,0
+TXN.US,D,20081007,000000,15.4306,15.5932,14.369,14.3926,36122006.171292,0
+TXN.US,D,20081008,000000,14.1128,15.0028,13.963,14.2754,46969751.306101,0
+TXN.US,D,20081009,000000,14.5021,14.7899,13.6683,13.6683,34290166.367478,0
+TXN.US,D,20081010,000000,13.0474,14.8697,12.7162,14.1404,56607338.986477,0
+TXN.US,D,20081013,000000,14.7899,15.055,14.0576,14.9061,28885529.833724,0
+TXN.US,D,20081014,000000,15.3951,15.3951,13.5194,13.9107,36785060.349785,0
+TXN.US,D,20081015,000000,13.5953,13.9176,12.7162,12.8029,29146096.464117,0
+TXN.US,D,20081016,000000,12.8099,13.0769,11.9908,13.0119,38851676.355207,0
+TXN.US,D,20081017,000000,12.866,13.5036,12.589,13.0256,24861355.449803,0
+TXN.US,D,20081020,000000,13.0612,13.3066,12.9587,13.2691,28002618.312148,0
+TXN.US,D,20081021,000000,11.842,12.7388,11.696,12.4353,49661110.746066,0
+TXN.US,D,20081022,000000,12.3338,12.7536,11.8094,12.0154,35000366.533394,0
+TXN.US,D,20081023,000000,12.0066,12.7468,11.9267,12.6078,42125346.11619,0
+TXN.US,D,20081024,000000,11.7109,12.936,11.5157,12.5093,33803015.514784,0
+TXN.US,D,20081027,000000,12.3259,13.3066,12.2362,13.0326,39106278.080183,0
+TXN.US,D,20081028,000000,13.3352,14.377,12.8335,14.377,36615583.57798,0
+TXN.US,D,20081029,000000,14.1266,14.1709,13.343,13.3795,34098183.466742,0
+TXN.US,D,20081030,000000,13.8161,14.235,13.5815,14.1207,31262193.079752,0
+TXN.US,D,20081031,000000,13.9246,14.6578,13.8358,14.4361,23308380.808311,0
+TXN.US,D,20081103,000000,14.4833,14.5957,13.8358,13.9531,19539389.522185,0
+TXN.US,D,20081104,000000,14.302,14.3237,13.9068,14.0872,23161562.357275,0
+TXN.US,D,20081105,000000,13.8989,14.0024,13.4613,13.4898,22048229.349869,0
+TXN.US,D,20081106,000000,13.4101,13.8004,12.5526,12.6482,26666703.727767,0
+TXN.US,D,20081107,000000,12.7625,12.9507,12.4442,12.7083,30497338.79576,0
+TXN.US,D,20081110,000000,12.9094,12.9587,12.3613,12.4865,16639308.108581,0
+TXN.US,D,20081111,000000,12.3613,12.8246,12.2638,12.4658,23139844.582062,0
+TXN.US,D,20081112,000000,12.319,12.5093,12.0539,12.0745,19794079.518425,0
+TXN.US,D,20081113,000000,12.0539,12.8788,11.6547,12.8335,28355826.14326,0
+TXN.US,D,20081114,000000,12.6285,12.6482,11.8587,11.8913,22667923.059241,0
+TXN.US,D,20081117,000000,11.7769,12.0953,11.6764,11.7434,19333591.661051,0
+TXN.US,D,20081118,000000,11.9129,12.0066,11.3048,11.6852,22608217.186773,0
+TXN.US,D,20081119,000000,11.8015,11.8676,10.7992,10.7992,22204093.069114,0
+TXN.US,D,20081120,000000,10.679,11.2871,10.3133,10.3478,31096006.695474,0
+TXN.US,D,20081121,000000,10.5607,10.8337,10.06,10.8278,31593512.680793,0
+TXN.US,D,20081124,000000,10.8278,11.4467,10.6869,11.2614,23886627.607268,0
+TXN.US,D,20081125,000000,11.3511,11.5157,10.6139,10.7598,25723531.340822,0
+TXN.US,D,20081126,000000,10.5607,11.498,10.4365,11.4517,20364220.580116,0
+TXN.US,D,20081128,000000,11.358,11.7266,11.3275,11.4911,7233913.4270255,0
+TXN.US,D,20081201,000000,11.2556,11.2792,10.3428,10.3428,20756303.27959,0
+TXN.US,D,20081202,000000,10.5006,10.8416,10.2157,10.8051,23705006.941441,0
+TXN.US,D,20081203,000000,10.4828,11.2871,10.4828,11.2614,23681966.111855,0
+TXN.US,D,20081204,000000,11.0782,11.2398,10.5765,10.679,22691396.113647,0
+TXN.US,D,20081205,000000,10.3428,10.812,9.87273,10.745,26867873.942429,0
+TXN.US,D,20081208,000000,10.9894,11.2476,10.7766,10.9372,24707887.230078,0
+TXN.US,D,20081209,000000,10.6139,11.9129,10.5538,11.4753,46829366.511343,0
+TXN.US,D,20081210,000000,11.3511,12.0815,11.2171,11.6074,23886636.738778,0
+TXN.US,D,20081211,000000,11.5502,11.6764,11.0042,11.1727,21594040.205342,0
+TXN.US,D,20081212,000000,10.9303,11.5719,10.745,11.5069,22607581.024891,0
+TXN.US,D,20081215,000000,11.5069,11.7434,11.1136,11.4182,15453056.947986,0
+TXN.US,D,20081216,000000,11.5344,12.0874,11.3344,12.0243,24308107.682075,0
+TXN.US,D,20081217,000000,11.771,12.179,11.5424,11.9908,19050046.092417,0
+TXN.US,D,20081218,000000,11.7434,11.8094,10.9894,11.1136,22480204.573791,0
+TXN.US,D,20081219,000000,11.1521,11.3649,11.0318,11.1313,22663426.297748,0
+TXN.US,D,20081222,000000,11.0387,11.1136,10.606,10.8553,11005907.965413,0
+TXN.US,D,20081223,000000,11.0111,11.0259,10.4454,10.5212,12798499.523558,0
+TXN.US,D,20081224,000000,10.6997,10.6997,10.5006,10.6632,4770310.0865116,0
+TXN.US,D,20081226,000000,10.6711,10.6711,10.4868,10.5913,4589897.8238749,0
+TXN.US,D,20081229,000000,10.5607,10.8495,10.5134,10.8278,13986724.104979,0
+TXN.US,D,20081230,000000,10.8553,11.2328,10.7598,11.1865,19755027.09292,0
+TXN.US,D,20081231,000000,11.1727,11.6025,11.1018,11.4517,18229154.773853,0
+TXN.US,D,20090102,000000,11.4389,11.9337,11.3649,11.837,20588419.449017,0
+TXN.US,D,20090105,000000,11.7345,11.842,11.498,11.703,15794096.534383,0
+TXN.US,D,20090106,000000,11.7769,12.3259,11.7109,12.1386,19556795.195335,0
+TXN.US,D,20090107,000000,11.8094,11.8154,11.358,11.498,18305981.213429,0
+TXN.US,D,20090108,000000,11.4517,11.5157,11.0042,11.2792,15003123.087236,0
+TXN.US,D,20090109,000000,11.2703,11.358,10.7992,11.0387,19578124.374056,0
+TXN.US,D,20090112,000000,10.9372,11.1383,10.745,10.8711,17803491.452738,0
+TXN.US,D,20090113,000000,10.7529,11.2092,10.7165,10.954,18233375.560813,0
+TXN.US,D,20090114,000000,10.812,10.8337,10.3044,10.4039,21528766.140846,0
+TXN.US,D,20090115,000000,10.3547,10.8553,10.2551,10.7302,23995153.577374,0
+TXN.US,D,20090116,000000,10.812,11.1136,10.5765,11.085,29133875.459564,0
+TXN.US,D,20090120,000000,10.9825,11.1383,10.5833,10.6346,33910027.683412,0
+TXN.US,D,20090121,000000,10.7529,10.8633,10.2709,10.745,19185382.176619,0
+TXN.US,D,20090122,000000,10.3862,10.7766,10.2709,10.5981,21694922.086756,0
+TXN.US,D,20090123,000000,10.4454,11.3048,10.2709,11.0111,22043219.194578,0
+TXN.US,D,20090126,000000,10.8938,11.3738,10.6632,10.8997,27045838.960318,0
+TXN.US,D,20090127,000000,11.5857,11.7188,11.1727,11.2989,36710508.670873,0
+TXN.US,D,20090128,000000,11.4112,11.6074,11.1865,11.4842,20613148.593389,0
+TXN.US,D,20090129,000000,11.4467,11.4467,10.9303,11.0318,16380355.726279,0
+TXN.US,D,20090130,000000,11.225,11.2556,10.7095,11.0318,30415022.289298,0
+TXN.US,D,20090202,000000,10.9372,11.7345,10.8189,11.5798,34511134.710976,0
+TXN.US,D,20090203,000000,11.696,11.9908,11.4112,11.8222,25790927.974146,0
+TXN.US,D,20090204,000000,11.7513,12.6344,11.7513,12.1386,34089735.805147,0
+TXN.US,D,20090205,000000,11.9553,12.6413,11.8913,12.4264,32544994.742066,0
+TXN.US,D,20090206,000000,12.4264,12.9419,12.3485,12.8246,26221859.162064,0
+TXN.US,D,20090209,000000,12.8029,12.9212,12.5742,12.7684,25047605.791326,0
+TXN.US,D,20090210,000000,12.6226,12.9094,12.0815,12.1938,29003877.25041,0
+TXN.US,D,20090211,000000,12.2195,12.3909,11.703,11.977,26934960.104404,0
+TXN.US,D,20090212,000000,11.7769,12.2195,11.6153,12.0953,31394705.498062,0
+TXN.US,D,20090213,000000,12.179,12.7832,12.1702,12.5093,37645212.089366,0
+TXN.US,D,20090217,000000,12.1031,12.179,11.6025,11.6389,29838515.550351,0
+TXN.US,D,20090218,000000,11.7345,11.9199,11.4182,11.696,21807062.105697,0
+TXN.US,D,20090219,000000,11.771,11.8015,10.9214,11.0387,30416708.574858,0
+TXN.US,D,20090220,000000,10.8633,11.3195,10.6997,11.1018,31374750.104327,0
+TXN.US,D,20090223,000000,11.225,11.2792,10.7766,10.8416,23896026.975152,0
+TXN.US,D,20090224,000000,10.8938,11.3964,10.8781,11.2871,23890990.439943,0
+TXN.US,D,20090225,000000,11.2092,11.6025,10.9687,11.3344,26211351.837602,0
+TXN.US,D,20090226,000000,11.4182,11.7345,10.7233,10.8051,36059834.791057,0
+TXN.US,D,20090227,000000,10.6937,10.8781,10.4611,10.5913,25051678.444898,0
+TXN.US,D,20090302,000000,10.4039,10.7302,10.1093,10.1635,23218407.023198,0
+TXN.US,D,20090303,000000,10.2641,10.7598,10.1467,10.4828,36853438.113154,0
+TXN.US,D,20090304,000000,10.6277,11.1599,10.5538,10.9588,34937696.978544,0
+TXN.US,D,20090305,000000,10.7302,11.3048,10.6346,10.9973,33050235.116567,0
+TXN.US,D,20090306,000000,11.1018,11.3048,10.4533,10.8553,34969624.79683,0
+TXN.US,D,20090309,000000,10.745,11.2033,10.7302,10.8416,26878324.448605,0
+TXN.US,D,20090310,000000,11.0702,11.6547,10.9372,11.5572,34219264.24883,0
+TXN.US,D,20090311,000000,11.6074,11.7345,11.3344,11.5926,24599735.651893,0
+TXN.US,D,20090312,000000,11.5719,11.7937,11.3195,11.7631,22448893.639754,0
+TXN.US,D,20090313,000000,11.8222,12.0322,11.6764,11.9612,24053183.310405,0
+TXN.US,D,20090316,000000,12.0322,12.1632,11.5424,11.5926,18859555.6863,0
+TXN.US,D,20090317,000000,11.6311,12.1456,11.4911,12.1386,22175427.229213,0
+TXN.US,D,20090318,000000,12.0874,12.6226,12.0154,12.458,28006319.617637,0
+TXN.US,D,20090319,000000,12.5526,12.6729,12.116,12.248,18375268.069376,0
+TXN.US,D,20090320,000000,12.248,12.3032,11.5424,11.6468,29150521.18814,0
+TXN.US,D,20090323,000000,12.0322,12.5526,11.7345,12.5526,25698593.186328,0
+TXN.US,D,20090324,000000,12.4658,12.6137,12.179,12.2884,16815582.782462,0
+TXN.US,D,20090325,000000,12.3485,12.6571,11.9001,12.1248,19835381.33929,0
+TXN.US,D,20090326,000000,12.3032,12.8492,12.1869,12.8099,24949271.601272,0
+TXN.US,D,20090327,000000,12.6787,13.0119,12.5388,12.6344,18877661.441903,0
+TXN.US,D,20090330,000000,12.3613,12.4865,12.0066,12.116,12824407.647363,0
+TXN.US,D,20090331,000000,12.2796,12.4057,12.0745,12.1869,18187867.15756,0
+TXN.US,D,20090401,000000,11.977,12.2086,11.8094,11.9908,34644446.643739,0
+TXN.US,D,20090402,000000,11.8913,12.4658,11.8508,12.1554,37478379.397084,0
+TXN.US,D,20090403,000000,12.1938,12.5329,11.9908,12.5161,29314138.5742,0
+TXN.US,D,20090406,000000,12.3761,12.3821,11.977,12.1869,26020287.160952,0
+TXN.US,D,20090407,000000,12.0401,12.3821,11.8824,12.0745,16555385.470928,0
+TXN.US,D,20090408,000000,12.319,12.5388,11.9908,12.3909,25547910.07723,0
+TXN.US,D,20090409,000000,12.6226,12.8246,12.5093,12.7231,22563679.767442,0
+TXN.US,D,20090413,000000,12.6482,12.7536,12.3613,12.6729,15691847.970268,0
+TXN.US,D,20090414,000000,12.5249,12.9892,12.5023,12.7891,23831534.162088,0
+TXN.US,D,20090415,000000,12.3761,12.6847,12.2293,12.5526,22098143.199512,0
+TXN.US,D,20090416,000000,12.8413,13.1864,12.732,13.138,27234591.33565,0
+TXN.US,D,20090417,000000,13.138,13.3716,12.8876,13.2631,25674346.997388,0
+TXN.US,D,20090420,000000,13.0917,13.1301,12.6078,12.7832,35834624.353742,0
+TXN.US,D,20090421,000000,13.0256,13.1735,12.2559,12.6285,59740883.693436,0
+TXN.US,D,20090422,000000,12.4935,13.482,12.3485,13.0256,41992837.756329,0
+TXN.US,D,20090423,000000,13.1301,13.1301,12.3969,12.796,27620147.034519,0
+TXN.US,D,20090424,000000,12.9094,13.2849,12.6847,13.1932,22596380.720263,0
+TXN.US,D,20090427,000000,13.0119,13.2987,12.7004,12.8926,26133271.337285,0
+TXN.US,D,20090428,000000,12.6649,12.8788,12.5161,12.5467,16689165.139939,0
+TXN.US,D,20090429,000000,12.6571,13.0474,12.5467,12.8246,15934344.356488,0
+TXN.US,D,20090430,000000,12.9587,13.7047,12.9143,13.3262,25620361.508785,0
+TXN.US,D,20090501,000000,13.343,13.3716,12.9507,13.2484,22120432.201421,0
+TXN.US,D,20090504,000000,13.3262,13.7728,13.2631,13.551,22100283.016747,0
+TXN.US,D,20090505,000000,13.5264,13.5264,13.0917,13.1814,23619411.208187,0
+TXN.US,D,20090506,000000,13.2484,13.7432,13.0256,13.5136,32010331.626924,0
+TXN.US,D,20090507,000000,13.7195,13.7195,12.7684,12.9745,28853358.508498,0
+TXN.US,D,20090508,000000,13.0256,13.1233,12.4205,12.7684,26636652.942144,0
+TXN.US,D,20090511,000000,12.6787,12.9301,12.4205,12.7388,20582596.589314,0
+TXN.US,D,20090512,000000,12.3761,12.8335,12.2293,12.4205,20959966.39655,0
+TXN.US,D,20090513,000000,12.3613,12.7162,12.3485,12.598,25659478.869475,0
+TXN.US,D,20090514,000000,12.6571,13.0188,12.5822,12.9419,26526688.251868,0
+TXN.US,D,20090515,000000,12.936,13.138,12.7684,13.0119,27771500.802314,0
+TXN.US,D,20090518,000000,13.1233,13.2336,12.9301,13.209,16614075.716535,0
+TXN.US,D,20090519,000000,13.1301,13.5136,12.9981,13.343,20289174.785038,0
+TXN.US,D,20090520,000000,13.6821,13.9482,13.5194,13.5815,28556423.102,0
+TXN.US,D,20090521,000000,13.4327,13.5342,12.936,13.2563,20035338.0777,0
+TXN.US,D,20090522,000000,13.2849,13.8437,13.2563,13.6525,24082432.55235,0
+TXN.US,D,20090526,000000,13.5421,14.0211,13.4475,14.0211,26730149.460989,0
+TXN.US,D,20090527,000000,13.5036,14.3926,13.5036,14.0073,23606987.281185,0
+TXN.US,D,20090528,000000,14.0517,14.2428,13.7195,14.2202,18324648.049607,0
+TXN.US,D,20090529,000000,14.2428,14.377,13.9246,14.3177,23864937.226585,0
+TXN.US,D,20090601,000000,14.4016,15.1654,14.3926,15.0254,29341507.739646,0
+TXN.US,D,20090602,000000,14.8766,15.1368,14.6647,14.8293,21842303.647591,0
+TXN.US,D,20090603,000000,14.5021,14.8136,14.4429,14.7978,21386881.749181,0
+TXN.US,D,20090604,000000,14.8412,15.055,14.573,14.8214,21882932.780533,0
+TXN.US,D,20090605,000000,14.9151,15.0777,14.4272,14.5258,28618575.204603,0
+TXN.US,D,20090608,000000,14.5553,14.7515,14.3375,14.5888,19006550.679868,0
+TXN.US,D,20090609,000000,15.6168,15.6947,15.1881,15.5153,62167478.037516,0
+TXN.US,D,20090610,000000,15.5932,15.6473,15.128,15.469,29130063.561341,0
+TXN.US,D,20090611,000000,15.4306,15.7193,15.2758,15.3813,24015789.775928,0
+TXN.US,D,20090612,000000,15.33,15.3585,14.9061,15.3448,21302376.724096,0
+TXN.US,D,20090615,000000,15.2758,15.6671,15.1654,15.5932,30443975.264467,0
+TXN.US,D,20090616,000000,15.6947,15.6947,15.2521,15.2974,25713953.401182,0
+TXN.US,D,20090617,000000,15.601,16.0288,15.3743,15.8001,43091110.874107,0
+TXN.US,D,20090618,000000,15.7942,15.8858,15.5547,15.743,27981070.991793,0
+TXN.US,D,20090619,000000,15.9036,16.0426,15.6257,15.9874,26889071.221557,0
+TXN.US,D,20090622,000000,15.8139,16.1263,15.3871,15.4788,23529417.130829,0
+TXN.US,D,20090623,000000,15.3517,15.534,15.1368,15.2117,43964557.078002,0
+TXN.US,D,20090624,000000,15.33,15.7114,15.2758,15.4847,26634654.156012,0
+TXN.US,D,20090625,000000,15.469,15.8218,15.4148,15.7588,21246928.164628,0
+TXN.US,D,20090626,000000,15.6099,16.0584,15.601,15.8297,19955115.730923,0
+TXN.US,D,20090629,000000,15.7706,15.9795,15.6553,15.7193,23773187.870035,0
+TXN.US,D,20090630,000000,15.743,16.0366,14.9061,15.7193,21917877.041039,0
+TXN.US,D,20090701,000000,15.7706,16.1618,15.7706,15.9381,17911347.778759,0
+TXN.US,D,20090702,000000,15.743,15.8858,15.6611,15.7193,15437643.973295,0
+TXN.US,D,20090706,000000,15.6749,15.9095,15.4926,15.7942,16641549.387042,0
+TXN.US,D,20090707,000000,15.7114,16.0366,15.2482,15.33,19988241.806275,0
+TXN.US,D,20090708,000000,15.3221,15.3743,14.8412,15.0698,28177822.570105,0
+TXN.US,D,20090709,000000,15.122,15.3951,15.0481,15.0846,24938433.513217,0
+TXN.US,D,20090710,000000,15.0481,15.3517,15.0097,15.0915,18685680.570391,0
+TXN.US,D,20090713,000000,15.1812,15.4226,14.8924,15.3871,20773784.034047,0
+TXN.US,D,20090714,000000,15.469,15.6257,15.33,15.5714,17026089.459049,0
+TXN.US,D,20090715,000000,15.9549,16.1924,15.876,16.1569,20480647.335813,0
+TXN.US,D,20090716,000000,15.9795,16.5709,15.9795,16.4852,28030914.833191,0
+TXN.US,D,20090717,000000,16.5541,17.0183,16.3126,16.9789,30965402.762807,0
+TXN.US,D,20090720,000000,17.1149,17.4421,16.9532,17.4273,47583689.120179,0
+TXN.US,D,20090721,000000,17.0922,17.1809,16.6142,17.0262,44281712.692031,0
+TXN.US,D,20090722,000000,17.043,17.3416,16.8873,17.2026,20539800.244606,0
+TXN.US,D,20090723,000000,17.1967,17.6609,16.968,17.5781,24913890.042887,0
+TXN.US,D,20090724,000000,17.3643,17.8068,17.2539,17.7782,20435984.104565,0
+TXN.US,D,20090727,000000,17.7703,17.8374,17.4667,17.721,21527299.011532,0
+TXN.US,D,20090728,000000,17.6137,17.8925,17.4599,17.8512,22659429.740095,0
+TXN.US,D,20090729,000000,17.6748,17.8847,17.4352,17.8147,33075584.189024,0
+TXN.US,D,20090730,000000,17.993,18.3183,17.7851,17.8226,28976374.156148,0
+TXN.US,D,20090731,000000,17.7989,18.0513,17.6688,17.7507,20185611.283448,0
+TXN.US,D,20090803,000000,17.9468,18.002,17.7053,17.9832,19271117.926364,0
+TXN.US,D,20090804,000000,17.9616,18.2572,17.8147,18.1577,17849027.250522,0
+TXN.US,D,20090805,000000,18.1488,18.2641,17.8512,17.993,14671490.985623,0
+TXN.US,D,20090806,000000,18.0463,18.2572,17.8147,17.9319,18484985.194263,0
+TXN.US,D,20090807,000000,18.1242,18.2641,17.7782,17.7851,17221677.27711,0
+TXN.US,D,20090810,000000,17.6914,17.8226,17.3327,17.4539,16416761.028424,0
+TXN.US,D,20090811,000000,17.4273,17.6275,17.3002,17.4471,15790793.971509,0
+TXN.US,D,20090812,000000,17.4136,17.7635,17.3564,17.6215,17097026.074514,0
+TXN.US,D,20090813,000000,17.8462,18.1242,17.6748,18.1094,14960576.337142,0
+TXN.US,D,20090814,000000,17.9468,18.0463,17.4717,17.6826,15700344.33325,0
+TXN.US,D,20090817,000000,17.3416,17.4667,17.1751,17.2243,12916498.928242,0
+TXN.US,D,20090818,000000,17.2854,17.6609,17.2332,17.5949,11879149.217632,0
+TXN.US,D,20090819,000000,17.3475,17.7575,17.2854,17.6974,11267026.54487,0
+TXN.US,D,20090820,000000,17.6914,17.8374,17.5949,17.7901,13210197.721662,0
+TXN.US,D,20090821,000000,17.8374,18.1488,17.6373,18.1094,14454005.80598,0
+TXN.US,D,20090824,000000,18.1813,18.3617,17.8226,17.86,14627727.71544,0
+TXN.US,D,20090825,000000,17.8995,18.0867,17.7782,17.993,13431187.372016,0
+TXN.US,D,20090826,000000,18.0394,18.1577,17.9043,18.0513,13376438.895002,0
+TXN.US,D,20090827,000000,18.0729,18.1242,17.7575,18.0936,11092513.237856,0
+TXN.US,D,20090828,000000,18.339,18.6958,18.2956,18.4278,16299121.811088,0
+TXN.US,D,20090831,000000,18.3183,18.3755,17.9773,18.1488,13277046.464372,0
+TXN.US,D,20090901,000000,18.1242,18.5608,17.8689,17.9379,20821432.254535,0
+TXN.US,D,20090902,000000,17.8689,18.0246,17.7507,17.7782,15066927.993196,0
+TXN.US,D,20090903,000000,17.8512,17.9773,17.721,17.9468,13576514.343046,0
+TXN.US,D,20090904,000000,17.9468,18.3686,17.9468,18.3459,13379985.979428,0
+TXN.US,D,20090908,000000,18.3548,18.5322,18.1725,18.4937,18999402.736567,0
+TXN.US,D,20090909,000000,18.4711,18.6583,18.274,18.5529,17302598.691728,0
+TXN.US,D,20090910,000000,18.5608,18.7106,18.339,18.4514,27351573.084248,0
+TXN.US,D,20090911,000000,18.4139,18.4346,17.9319,18.002,28447147.333442,0
+TXN.US,D,20090914,000000,17.8925,18.3548,17.8925,18.274,18623804.44232,0
+TXN.US,D,20090915,000000,18.3686,18.4514,18.1863,18.3252,16246075.853429,0
+TXN.US,D,20090916,000000,18.3617,18.3617,17.7122,17.8068,21844499.2685,0
+TXN.US,D,20090917,000000,17.7851,17.86,17.4195,17.4195,26389162.63443,0
+TXN.US,D,20090918,000000,17.5614,17.8689,17.4352,17.7575,24611550.811545,0
+TXN.US,D,20090921,000000,17.6826,17.8847,17.5712,17.6914,15180291.63451,0
+TXN.US,D,20090922,000000,17.86,17.86,17.3948,17.5358,21835496.614005,0
+TXN.US,D,20090923,000000,17.6275,18.1172,17.6067,17.7507,22864111.527754,0
+TXN.US,D,20090924,000000,17.7703,17.8226,17.3149,17.3948,18441332.516816,0
+TXN.US,D,20090925,000000,17.2854,17.5358,17.0854,17.2332,18420747.048873,0
+TXN.US,D,20090928,000000,17.3416,17.8462,17.2854,17.6461,15485231.317048,0
+TXN.US,D,20090929,000000,17.6826,17.9832,17.3475,17.38,20767291.530258,0
+TXN.US,D,20090930,000000,17.4667,17.7989,17.3219,17.4796,25266363.29473,0
+TXN.US,D,20091001,000000,17.3564,17.52,16.6783,16.7167,30079845.132482,0
+TXN.US,D,20091002,000000,16.5709,16.8044,16.4299,16.5985,27671343.354046,0
+TXN.US,D,20091005,000000,16.6714,16.9247,16.5985,16.6783,25106279.803136,0
+TXN.US,D,20091006,000000,16.8617,17.1504,16.8202,17.0489,23002448.834993,0
+TXN.US,D,20091007,000000,16.968,17.0558,16.7305,16.8399,18987049.832422,0
+TXN.US,D,20091008,000000,16.9247,16.9247,16.4299,16.627,29656639.202238,0
+TXN.US,D,20091009,000000,16.5925,17.4539,16.5925,17.4471,27982288.526493,0
+TXN.US,D,20091012,000000,17.4963,17.9379,17.4136,17.5683,24333546.04041,0
+TXN.US,D,20091013,000000,17.6461,17.728,17.3149,17.4352,20203865.172438,0
+TXN.US,D,20091014,000000,17.728,17.7635,17.2332,17.4352,30532603.673737,0
+TXN.US,D,20091015,000000,17.2618,17.3149,17.0716,17.1583,22577282.673879,0
+TXN.US,D,20091016,000000,17.0646,17.0646,16.632,16.7896,32403504.019955,0
+TXN.US,D,20091019,000000,16.974,17.38,16.8941,17.3564,48655879.600844,0
+TXN.US,D,20091020,000000,17.7901,17.7901,17.3475,17.4599,41207167.687414,0
+TXN.US,D,20091021,000000,17.4471,17.5535,16.8617,16.974,37567794.130848,0
+TXN.US,D,20091022,000000,16.8774,17.654,16.8774,17.6215,44165145.919843,0
+TXN.US,D,20091023,000000,17.7122,17.7122,17.2539,17.3416,28926564.811565,0
+TXN.US,D,20091026,000000,17.2539,17.6826,17.2026,17.4885,26765123.14525,0
+TXN.US,D,20091027,000000,17.7349,17.9694,17.4796,17.5683,39731810.883055,0
+TXN.US,D,20091028,000000,17.6609,18.1242,17.2775,17.3002,39210222.061367,0
+TXN.US,D,20091029,000000,17.4195,17.6609,17.2775,17.654,24748170.380244,0
+TXN.US,D,20091030,000000,17.7782,17.8462,17.2539,17.3091,31772785.533873,0
+TXN.US,D,20091102,000000,17.2539,17.4273,17.0006,17.3091,25111270.680795,0
+TXN.US,D,20091103,000000,17.1356,17.4471,16.9789,17.3219,24426497.712477,0
+TXN.US,D,20091104,000000,17.5614,17.7122,17.3643,17.3948,18409509.203592,0
+TXN.US,D,20091105,000000,17.5683,17.9379,17.4539,17.8462,17814738.42953,0
+TXN.US,D,20091106,000000,17.7575,18.0641,17.6609,17.7417,15929990.655323,0
+TXN.US,D,20091109,000000,17.8226,18.2345,17.7349,18.1813,14380210.013195,0
+TXN.US,D,20091110,000000,18.1577,18.6495,18.141,18.4849,26302843.482642,0
+TXN.US,D,20091111,000000,18.5608,18.9619,18.548,18.6958,19895018.218125,0
+TXN.US,D,20091112,000000,18.6426,19.0772,18.5904,18.7234,18056599.668481,0
+TXN.US,D,20091113,000000,18.7234,18.9551,18.6258,18.7737,14005988.547772,0
+TXN.US,D,20091116,000000,18.8712,19.2457,18.8377,19.1502,16780285.436894,0
+TXN.US,D,20091117,000000,19.0546,19.164,18.8712,19.093,14821235.578388,0
+TXN.US,D,20091118,000000,19.0624,19.1443,18.8053,19.0023,14552263.900116,0
+TXN.US,D,20091119,000000,18.3026,18.4208,18.0463,18.3617,26605300.409005,0
+TXN.US,D,20091120,000000,18.2641,18.4514,18.1912,18.2572,17957552.206015,0
+TXN.US,D,20091123,000000,18.4001,18.7352,18.3686,18.5529,12221604.188118,0
+TXN.US,D,20091124,000000,18.5824,18.8486,18.5529,18.6583,15286437.324277,0
+TXN.US,D,20091125,000000,18.7037,18.7825,18.5824,18.7589,11221832.671414,0
+TXN.US,D,20091127,000000,18.3026,18.7422,18.1242,18.6327,9862185.2918917,0
+TXN.US,D,20091130,000000,18.7106,18.7352,18.4711,18.6673,16895234.917156,0
+TXN.US,D,20091201,000000,18.8545,19.2113,18.6673,19.1443,21466083.396035,0
+TXN.US,D,20091202,000000,19.1965,19.434,18.9826,19.158,28013252.463142,0
+TXN.US,D,20091203,000000,19.2339,19.6863,19.1886,19.5119,19601523.361768,0
+TXN.US,D,20091204,000000,19.7376,19.9248,19.4399,19.8135,22128208.189706,0
+TXN.US,D,20091207,000000,19.7129,19.9248,19.505,19.646,17096374.693449,0
+TXN.US,D,20091208,000000,19.7209,19.8539,18.5401,19.434,24645316.092616,0
+TXN.US,D,20091209,000000,19.0092,19.1827,18.8309,19.1827,30800028.068328,0
+TXN.US,D,20091210,000000,19.2457,19.3306,18.8486,19.1443,27260748.039458,0
+TXN.US,D,20091211,000000,19.1147,19.2339,18.8219,18.9205,13397516.449885,0
+TXN.US,D,20091214,000000,19.0092,19.2399,18.9619,19.1738,11495009.917464,0
+TXN.US,D,20091215,000000,19.1029,19.1097,18.7422,18.7737,15342593.068483,0
+TXN.US,D,20091216,000000,18.8712,19.2457,18.7737,18.8772,19415322.736244,0
+TXN.US,D,20091217,000000,18.6958,18.891,18.4937,18.5095,14451885.266378,0
+TXN.US,D,20091218,000000,18.7155,18.8486,18.4937,18.7895,18353311.860283,0
+TXN.US,D,20091221,000000,18.9777,19.1827,18.8377,19.0713,10473599.765304,0
+TXN.US,D,20091222,000000,19.093,19.1965,18.8624,18.9205,9769007.3612929,0
+TXN.US,D,20091223,000000,18.7737,18.9048,18.6495,18.6869,11147833.95618,0
+TXN.US,D,20091224,000000,18.7155,19.0772,18.6869,19.0624,5389804.9318829,0
+TXN.US,D,20091228,000000,19.025,19.0713,18.7037,18.8141,11892372.659087,0
+TXN.US,D,20091229,000000,18.8309,18.884,18.6583,18.7234,8249698.5688721,0
+TXN.US,D,20091230,000000,18.7589,19.1738,18.6811,19.1738,9617049.8992098,0
+TXN.US,D,20091231,000000,19.1502,19.3867,19.1443,19.2339,11426170.505521,0
+TXN.US,D,20100104,000000,19.3364,19.639,19.1097,19.1965,14050204.335018,0
+TXN.US,D,20100105,000000,19.1502,19.4093,18.9698,19.0851,14828644.277039,0
+TXN.US,D,20100106,000000,19.1147,19.2113,18.8624,18.9461,12105098.292665,0
+TXN.US,D,20100107,000000,18.891,19.0713,18.7155,19.0023,14601524.339469,0
+TXN.US,D,20100108,000000,18.891,19.4399,18.8377,19.4399,17446461.57728,0
+TXN.US,D,20100111,000000,19.3434,19.5483,18.9826,19.1886,15822195.206037,0
+TXN.US,D,20100112,000000,19.2044,19.2113,18.2059,18.3834,28678533.715522,0
+TXN.US,D,20100113,000000,18.4573,18.5686,18.2059,18.4642,25486228.754711,0
+TXN.US,D,20100114,000000,18.3686,18.4514,18.0641,18.2345,31017160.162908,0
+TXN.US,D,20100115,000000,18.2129,18.2828,17.86,18.0808,27586349.285857,0
+TXN.US,D,20100119,000000,18.0463,18.2888,17.9694,18.2434,15966906.30743,0
+TXN.US,D,20100120,000000,18.0936,18.1636,17.86,18.1172,17958244.17157,0
+TXN.US,D,20100121,000000,18.1172,18.3617,17.721,17.8462,24942405.720176,0
+TXN.US,D,20100122,000000,17.7851,17.8374,16.974,17.0558,29545190.134239,0
+TXN.US,D,20100125,000000,17.2775,17.5781,17.1218,17.4796,27262756.971713,0
+TXN.US,D,20100126,000000,17.2618,17.6373,17.1898,17.2332,26621094.877902,0
+TXN.US,D,20100127,000000,17.248,17.4599,17.0341,17.3643,26465957.621026,0
+TXN.US,D,20100128,000000,17.3149,17.3475,16.7433,17.0105,27368503.918866,0
+TXN.US,D,20100129,000000,17.0558,17.248,16.4457,16.6064,31112084.241188,0
+TXN.US,D,20100201,000000,16.6488,17.0341,16.6488,17.0105,17796462.21907,0
+TXN.US,D,20100202,000000,16.9532,17.248,16.9306,17.2026,16112339.812745,0
+TXN.US,D,20100203,000000,17.1661,17.2095,16.9247,17.1218,17441829.872358,0
+TXN.US,D,20100204,000000,16.9789,16.9789,16.5295,16.6714,19841516.699566,0
+TXN.US,D,20100205,000000,16.6398,17.0716,16.6064,16.9532,31292146.462599,0
+TXN.US,D,20100208,000000,16.974,17.248,16.7512,17.0489,21864665.701583,0
+TXN.US,D,20100209,000000,17.2174,17.4599,17.1751,17.2539,23705453.370832,0
+TXN.US,D,20100210,000000,17.2618,17.4037,17.0774,17.3002,16803485.560605,0
+TXN.US,D,20100211,000000,17.2933,17.7122,17.1967,17.5456,21941678.829813,0
+TXN.US,D,20100212,000000,17.3712,17.9103,17.2696,17.7349,29534113.612305,0
+TXN.US,D,20100216,000000,17.8068,18.3617,17.8068,18.2956,30836542.948596,0
+TXN.US,D,20100217,000000,18.3459,18.4278,17.9319,18.2345,26328166.175179,0
+TXN.US,D,20100218,000000,18.1912,18.3459,18.002,18.3252,17903506.85529,0
+TXN.US,D,20100219,000000,18.3026,18.4937,18.1488,18.4573,21650308.571507,0
+TXN.US,D,20100222,000000,18.4642,18.5608,18.1725,18.2513,15144414.945347,0
+TXN.US,D,20100223,000000,18.2129,18.2434,17.7575,17.9319,17464783.445292,0
+TXN.US,D,20100224,000000,18.1015,18.4514,18.0641,18.2641,19646788.258081,0
+TXN.US,D,20100225,000000,17.8689,18.1172,17.721,18.0936,24235397.524397,0
+TXN.US,D,20100226,000000,18.0463,18.1636,17.8847,17.993,17874243.408773,0
+TXN.US,D,20100301,000000,18.1015,18.3923,18.0591,18.1813,20168180.244991,0
+TXN.US,D,20100302,000000,18.1094,18.3923,17.8995,18.0641,22883783.844671,0
+TXN.US,D,20100303,000000,18.133,18.2956,17.9694,18.0108,17345580.710479,0
+TXN.US,D,20100304,000000,18.0513,18.2641,17.8304,18.2059,18332002.973808,0
+TXN.US,D,20100305,000000,18.3026,18.5193,18.1636,18.4278,14003430.710289,0
+TXN.US,D,20100308,000000,18.5193,18.5193,18.1172,18.2197,30140562.573364,0
+TXN.US,D,20100309,000000,17.9241,18.0729,17.6137,17.8512,37893926.019454,0
+TXN.US,D,20100310,000000,17.8512,18.2129,17.8374,18.1488,18785090.24943,0
+TXN.US,D,20100311,000000,17.993,18.0108,17.5683,17.7635,31250581.857162,0
+TXN.US,D,20100312,000000,17.7851,17.8925,17.6373,17.7122,20424951.210957,0
+TXN.US,D,20100315,000000,17.6461,17.7053,17.4885,17.6688,12267015.188595,0
+TXN.US,D,20100316,000000,17.721,18.2641,17.6826,18.2129,24771619.083956,0
+TXN.US,D,20100317,000000,18.1242,18.4514,18.1242,18.3834,17100445.317797,0
+TXN.US,D,20100318,000000,18.3686,18.4514,18.1172,18.2434,14226636.273798,0
+TXN.US,D,20100319,000000,18.2434,18.2513,17.8068,17.9773,22960768.563758,0
+TXN.US,D,20100322,000000,17.8768,18.2641,17.8374,18.2513,14432198.744889,0
+TXN.US,D,20100323,000000,18.3026,18.8053,18.2513,18.7825,24304654.956588,0
+TXN.US,D,20100324,000000,18.6811,18.6958,18.2434,18.2956,22939024.408627,0
+TXN.US,D,20100325,000000,18.5686,18.61,18.2888,18.2956,15320084.910327,0
+TXN.US,D,20100326,000000,18.3834,18.4711,18.0867,18.2641,13736878.882232,0
+TXN.US,D,20100329,000000,18.3459,18.5017,18.1725,18.2513,12486852.239433,0
+TXN.US,D,20100330,000000,18.2513,18.3686,18.0808,18.1636,15005642.369454,0
+TXN.US,D,20100331,000000,18.141,18.2828,17.993,18.0591,13380901.159678,0
+TXN.US,D,20100401,000000,18.1863,18.4514,18.0394,18.1813,12256960.381197,0
+TXN.US,D,20100405,000000,18.2277,18.8219,18.1981,18.7352,19275409.736182,0
+TXN.US,D,20100406,000000,18.6327,18.6741,18.4001,18.4849,14360684.815054,0
+TXN.US,D,20100407,000000,18.5322,18.7422,18.3686,18.6869,18065999.036365,0
+TXN.US,D,20100408,000000,18.5401,18.6869,18.2434,18.2434,21523798.599269,0
+TXN.US,D,20100409,000000,18.3548,18.4278,18.1725,18.406,18226586.790248,0
+TXN.US,D,20100412,000000,18.6426,19.1738,18.6258,18.9619,25096037.292471,0
+TXN.US,D,20100413,000000,18.9136,19.1886,18.8772,19.093,15694930.362284,0
+TXN.US,D,20100414,000000,19.4912,19.8607,19.4705,19.8539,27493409.789137,0
+TXN.US,D,20100415,000000,19.8302,19.9248,19.6312,19.918,15677681.954033,0
+TXN.US,D,20100416,000000,19.7297,19.7849,19.4459,19.6184,20021450.065221,0
+TXN.US,D,20100419,000000,19.5326,19.6863,19.1216,19.505,17992801.864808,0
+TXN.US,D,20100420,000000,19.6312,19.8056,19.4842,19.6656,14909134.481451,0
+TXN.US,D,20100421,000000,19.7918,19.8539,19.2339,19.4971,14161406.85224,0
+TXN.US,D,20100422,000000,19.1502,19.6312,18.7422,19.5573,23707313.155086,0
+TXN.US,D,20100423,000000,19.5296,19.7435,19.2122,19.6765,19595933.862882,0
+TXN.US,D,20100426,000000,19.8204,20.1831,19.8204,20.0431,0,0
+TXN.US,D,20100427,000000,19.779,20.2511,19.4912,19.5878,50988360.54183,0
+TXN.US,D,20100428,000000,19.7376,19.7524,19.2527,19.4842,23287987.102085,0
+TXN.US,D,20100429,000000,19.6597,19.9623,19.4537,19.9328,20488383.75422,0
+TXN.US,D,20100430,000000,19.8607,19.8913,19.1965,19.1965,24456185.266914,0
+TXN.US,D,20100503,000000,19.3582,19.7209,19.2605,19.5198,17581832.158299,0
+TXN.US,D,20100504,000000,19.3216,19.3502,18.7737,18.9964,28552893.265982,0
+TXN.US,D,20100505,000000,18.8437,19.3216,18.5904,19.093,29108098.220739,0
+TXN.US,D,20100506,000000,19.025,19.2773,17.3327,18.5017,37089392.279586,0
+TXN.US,D,20100507,000000,18.3834,18.6495,17.6826,18.2572,35896195.083526,0
+TXN.US,D,20100510,000000,18.9551,19.1886,18.7825,19.0546,23861383.039874,0
+TXN.US,D,20100511,000000,18.8219,19.3,18.6327,18.9294,21530746.663957,0
+TXN.US,D,20100512,000000,19.0466,19.3,18.9461,19.2605,17205530.737763,0
+TXN.US,D,20100513,000000,19.1738,19.2527,18.75,18.8141,18026272.908326,0
+TXN.US,D,20100514,000000,18.6495,18.7155,18.0808,18.3617,24827813.383427,0
+TXN.US,D,20100517,000000,18.4139,18.8219,18.1981,18.7589,22293595.059532,0
+TXN.US,D,20100518,000000,18.891,18.9383,18.002,18.1094,33904022.193504,0
+TXN.US,D,20100519,000000,18.0305,18.3548,17.7851,18.1912,26292977.393122,0
+TXN.US,D,20100520,000000,17.8147,18.2277,17.6373,17.9043,33281288.70583,0
+TXN.US,D,20100521,000000,17.6275,18.3331,17.4195,18.133,26103782.646848,0
+TXN.US,D,20100524,000000,18.0463,18.1577,17.8226,17.8925,17144043.206183,0
+TXN.US,D,20100525,000000,17.4352,18.0394,17.3091,18.0108,28131670.902686,0
+TXN.US,D,20100526,000000,18.1094,18.3183,17.7417,17.8147,24360001.040218,0
+TXN.US,D,20100527,000000,18.0867,18.3548,18.0513,18.339,20258674.526189,0
+TXN.US,D,20100528,000000,18.2828,18.3755,17.86,18.0246,19762269.39516,0
+TXN.US,D,20100601,000000,17.9191,18.3459,17.9103,17.9694,20436491.410689,0
+TXN.US,D,20100602,000000,18.0936,18.2888,17.8925,18.274,17383394.294427,0
+TXN.US,D,20100603,000000,18.3094,18.5824,18.1912,18.479,16451076.229334,0
+TXN.US,D,20100604,000000,18.1981,18.4139,17.7635,17.8462,19618789.018427,0
+TXN.US,D,20100607,000000,17.9468,18.1242,17.4195,17.4667,22848833.496492,0
+TXN.US,D,20100608,000000,17.7053,17.7122,17.043,17.6215,25898104.50996,0
+TXN.US,D,20100609,000000,17.9319,18.1094,17.4471,17.52,26940570.910147,0
+TXN.US,D,20100610,000000,17.86,18.133,17.7417,18.1015,23404343.849537,0
+TXN.US,D,20100611,000000,17.9103,18.1488,17.8226,18.0463,18891724.982302,0
+TXN.US,D,20100614,000000,18.2572,18.3686,18.0808,18.133,19787706.738883,0
+TXN.US,D,20100615,000000,18.2641,19.0092,18.1015,18.9698,24029932.456082,0
+TXN.US,D,20100616,000000,18.6958,18.891,18.5243,18.7589,25811471.842986,0
+TXN.US,D,20100617,000000,18.9619,18.9619,18.6042,18.8437,13626186.714972,0
+TXN.US,D,20100618,000000,18.8309,18.9619,18.6495,18.7825,16311719.236785,0
+TXN.US,D,20100621,000000,19.0092,19.0772,18.5322,18.6327,15071336.483422,0
+TXN.US,D,20100622,000000,18.7037,18.8772,18.2197,18.2641,16132618.867787,0
+TXN.US,D,20100623,000000,18.3617,18.5243,18.0591,18.2888,15511201.332202,0
+TXN.US,D,20100624,000000,18.1577,18.2641,17.8374,17.9191,19928001.233151,0
+TXN.US,D,20100625,000000,17.8768,18.0305,17.6067,17.7417,35402056.596265,0
+TXN.US,D,20100628,000000,17.8304,18.0808,17.728,17.9773,15813321.407298,0
+TXN.US,D,20100629,000000,17.7507,17.7782,17.4717,17.6275,26278375.093619,0
+TXN.US,D,20100630,000000,17.7191,17.7625,17.0932,17.1839,23677151.776728,0
+TXN.US,D,20100701,000000,17.1277,17.3219,16.7167,17.0992,22276028.063033,0
+TXN.US,D,20100702,000000,17.1967,17.2618,16.7611,17.0558,15361535.879192,0
+TXN.US,D,20100706,000000,17.248,17.3712,16.9247,17.0646,18247358.946844,0
+TXN.US,D,20100707,000000,17.1218,17.9103,17.0854,17.8995,22768934.811023,0
+TXN.US,D,20100708,000000,18.0246,18.0591,17.6067,17.8768,14456981.66371,0
+TXN.US,D,20100709,000000,17.993,18.0867,17.8374,18.0641,10431409.144108,0
+TXN.US,D,20100712,000000,17.9773,18.3026,17.9773,18.2641,13311760.407896,0
+TXN.US,D,20100713,000000,18.5095,18.8486,18.4139,18.7352,20606802.193764,0
+TXN.US,D,20100714,000000,18.8772,19.0398,18.4208,18.5193,23819453.174027,0
+TXN.US,D,20100715,000000,18.5017,18.7825,18.2641,18.7422,19131645.268018,0
+TXN.US,D,20100716,000000,18.5992,18.7648,18.2513,18.2828,16262155.428368,0
+TXN.US,D,20100719,000000,18.3548,18.8772,18.3548,18.8545,20848369.195163,0
+TXN.US,D,20100720,000000,17.8304,18.3686,17.721,18.2828,41905870.267313,0
+TXN.US,D,20100721,000000,18.2828,18.3923,18.0108,18.0808,20662971.127929,0
+TXN.US,D,20100722,000000,18.2059,18.7589,18.1912,18.6673,21186402.485463,0
+TXN.US,D,20100723,000000,18.6327,18.7895,18.4514,18.7284,16960604.355204,0
+TXN.US,D,20100726,000000,18.6583,18.9383,18.5193,18.9383,12965945.041638,0
+TXN.US,D,20100727,000000,19.0319,19.1295,18.7983,18.8772,17820949.885726,0
+TXN.US,D,20100728,000000,18.7589,18.9048,18.5243,18.61,16052257.519131,0
+TXN.US,D,20100729,000000,18.7106,18.7422,18.1863,18.3617,16517344.613835,0
+TXN.US,D,20100730,000000,18.1488,18.3617,17.8995,18.2197,17819278.81935,0
+TXN.US,D,20100802,000000,18.1912,18.617,18.0177,18.5322,12353326.223485,0
+TXN.US,D,20100803,000000,18.5017,18.5243,18.2277,18.3094,12470729.036167,0
+TXN.US,D,20100804,000000,18.3183,18.6327,18.1725,18.5824,14459432.966906,0
+TXN.US,D,20100805,000000,18.5017,18.8437,18.3755,18.7422,18170883.563106,0
+TXN.US,D,20100806,000000,18.5992,18.891,18.4937,18.7895,16264558.030176,0
+TXN.US,D,20100809,000000,18.8545,19.0772,18.7106,18.9698,12085204.790278,0
+TXN.US,D,20100810,000000,18.7284,18.8486,18.4278,18.7106,20890234.125826,0
+TXN.US,D,20100811,000000,18.4573,18.5529,18.3459,18.4278,17266449.071869,0
+TXN.US,D,20100812,000000,17.9319,18.4278,17.8768,18.0177,24571421.882442,0
+TXN.US,D,20100813,000000,17.9241,18.2197,17.8925,17.9191,13327926.224876,0
+TXN.US,D,20100816,000000,17.8462,18.1488,17.7349,18.1015,13795038.485632,0
+TXN.US,D,20100817,000000,18.3026,18.3548,18.1912,18.2277,13454247.479236,0
+TXN.US,D,20100818,000000,18.2641,18.5529,18.1094,18.3834,14714902.185355,0
+TXN.US,D,20100819,000000,18.339,18.4849,18.0463,18.1015,12795304.509581,0
+TXN.US,D,20100820,000000,18.0394,18.3548,18.0394,18.2277,17058124.826234,0
+TXN.US,D,20100823,000000,18.274,18.3459,17.9773,17.9832,17316793.117107,0
+TXN.US,D,20100824,000000,17.7989,18.141,17.7349,17.9103,20143528.211151,0
+TXN.US,D,20100825,000000,17.7635,18.0177,17.6067,17.9379,20040033.703193,0
+TXN.US,D,20100826,000000,17.9379,17.9616,17.5269,17.586,20787986.576323,0
+TXN.US,D,20100827,000000,17.6688,17.8768,17.2243,17.8226,24242573.876842,0
+TXN.US,D,20100830,000000,17.5456,17.6373,17.1583,17.1583,26655562.270649,0
+TXN.US,D,20100831,000000,17.1307,17.4086,16.9414,16.9878,23088496.070698,0
+TXN.US,D,20100901,000000,17.24,17.6067,17.0922,17.5269,18671006.233418,0
+TXN.US,D,20100902,000000,17.5358,17.7989,17.4963,17.7417,14677485.314796,0
+TXN.US,D,20100903,000000,17.9103,18.0729,17.6688,17.9546,15716789.1686,0
+TXN.US,D,20100907,000000,17.7349,17.7989,17.38,17.4352,14911206.319665,0
+TXN.US,D,20100908,000000,17.4273,17.5456,17.2332,17.4717,17294473.676829,0
+TXN.US,D,20100909,000000,17.6609,17.8304,17.4963,17.5949,17800231.503579,0
+TXN.US,D,20100910,000000,17.3948,17.6275,17.1661,17.4885,23477595.810156,0
+TXN.US,D,20100913,000000,17.721,18.0729,17.6974,18.0513,17222019.201438,0
+TXN.US,D,20100914,000000,17.9616,18.4001,17.7901,18.2197,19342295.004932,0
+TXN.US,D,20100915,000000,18.0808,18.2345,17.9043,18.2059,15523091.57316,0
+TXN.US,D,20100916,000000,18.2277,18.4444,18.0463,18.4346,16870238.929763,0
+TXN.US,D,20100917,000000,18.884,19.0772,18.6258,18.9826,34116538.816958,0
+TXN.US,D,20100920,000000,18.9698,19.1373,18.61,19.0851,22436121.70075,0
+TXN.US,D,20100921,000000,19.0772,19.2457,18.8978,19.0398,21420132.621841,0
+TXN.US,D,20100922,000000,18.8486,19.164,18.6869,18.7737,13833303.572032,0
+TXN.US,D,20100923,000000,18.7155,19.371,18.5401,19.0181,18013541.553812,0
+TXN.US,D,20100924,000000,19.2457,19.8835,19.2457,19.8755,20190891.325597,0
+TXN.US,D,20100927,000000,19.8135,19.9248,19.6735,19.6863,13107344.448646,0
+TXN.US,D,20100928,000000,19.6597,20.052,19.5119,19.9702,16916389.58257,0
+TXN.US,D,20100929,000000,19.8607,19.9879,19.7209,19.8056,16282050.95998,0
+TXN.US,D,20100930,000000,19.8755,20.2206,19.7376,20.0303,25786684.865717,0
+TXN.US,D,20101001,000000,20.1535,20.3664,19.8687,20.1141,16471162.508048,0
+TXN.US,D,20101004,000000,20.0736,20.3566,19.9328,20.0806,20449266.39353,0
+TXN.US,D,20101005,000000,20.2511,21.0366,20.2274,20.9085,31211232.150267,0
+TXN.US,D,20101006,000000,20.7902,21.078,20.5625,20.8947,24782311.067847,0
+TXN.US,D,20101007,000000,20.944,20.9597,20.5625,20.7685,22895638.574201,0
+TXN.US,D,20101008,000000,20.7547,21.2998,20.5142,21.2041,22011545.029354,0
+TXN.US,D,20101011,000000,21.2269,21.3885,21.1066,21.2317,15706320.399403,0
+TXN.US,D,20101012,000000,21.1204,21.2908,20.9085,21.1677,20107538.900028,0
+TXN.US,D,20101013,000000,20.9213,20.9962,20.6868,20.7547,27422749.148204,0
+TXN.US,D,20101014,000000,20.7902,21.0623,20.6147,20.8947,17712503.055374,0
+TXN.US,D,20101015,000000,21.0277,21.2604,20.8326,21.1963,18194094.847551,0
+TXN.US,D,20101018,000000,21.1352,21.1884,20.6936,20.9292,15629839.942604,0
+TXN.US,D,20101019,000000,20.6276,21.0475,20.3171,20.6868,17798698.424468,0
+TXN.US,D,20101020,000000,20.8326,20.8394,20.4945,20.7311,19034723.418217,0
+TXN.US,D,20101021,000000,20.8641,20.8947,20.6059,20.8266,14665739.148777,0
+TXN.US,D,20101022,000000,20.8188,21.1884,20.7902,21.152,12590557.786739,0
+TXN.US,D,20101025,000000,21.3274,21.5412,21.2682,21.3885,20789287.309228,0
+TXN.US,D,20101026,000000,21.1884,21.3333,20.8878,21.3146,24137670.072469,0
+TXN.US,D,20101027,000000,21.1352,21.7561,21.0475,21.7285,22794409.695398,0
+TXN.US,D,20101028,000000,21.5944,21.7206,21.3944,21.5786,19506383.171077,0
+TXN.US,D,20101029,000000,21.5265,21.9591,21.4398,21.8261,21335269.438632,0
+TXN.US,D,20101101,000000,21.9729,22.0212,21.5205,21.7285,16506059.081779,0
+TXN.US,D,20101102,000000,21.9423,22.0656,21.8153,21.8478,14551799.207705,0
+TXN.US,D,20101103,000000,21.902,22.1415,21.7847,22.1415,17868497.659601,0
+TXN.US,D,20101104,000000,22.1918,22.7219,22.105,22.6915,20329381.839284,0
+TXN.US,D,20101105,000000,22.6638,23.2266,22.6589,23.2266,23934809.5138,0
+TXN.US,D,20101108,000000,23.0718,23.2266,22.995,23.1567,17941562.931566,0
+TXN.US,D,20101109,000000,23.2473,23.3133,23.0167,23.13,17608856.355579,0
+TXN.US,D,20101110,000000,23.1211,23.197,22.7003,23.13,15689112.575642,0
+TXN.US,D,20101111,000000,22.2519,22.8265,22.0656,22.7299,19867740.367782,0
+TXN.US,D,20101112,000000,22.7081,23.1567,22.5593,22.8393,22249400.579142,0
+TXN.US,D,20101115,000000,22.8451,23.0344,22.7545,22.7702,11405722.010232,0
+TXN.US,D,20101116,000000,22.4716,22.7782,22.4115,22.5593,18623481.795625,0
+TXN.US,D,20101117,000000,22.4342,22.9152,22.3928,22.8126,14813271.886838,0
+TXN.US,D,20101118,000000,23.0167,23.2542,22.9457,23.2326,17828436.709519,0
+TXN.US,D,20101119,000000,23.2542,23.5814,23.2188,23.5735,16505323.487897,0
+TXN.US,D,20101122,000000,23.5046,23.8081,23.4099,23.7923,16445067.695589,0
+TXN.US,D,20101123,000000,23.5588,23.7756,23.5046,23.6021,16169869.341937,0
+TXN.US,D,20101124,000000,23.6928,24.0319,23.6435,24.024,15958583.443142,0
+TXN.US,D,20101126,000000,23.8081,23.9944,23.7637,23.7637,3991732.1572248,0
+TXN.US,D,20101129,000000,23.4888,23.8613,23.4888,23.7637,12090941.40794,0
+TXN.US,D,20101130,000000,23.5558,23.6169,23.3528,23.4651,16471756.056215,0
+TXN.US,D,20101201,000000,23.9254,24.3118,23.8741,24.0417,22308414.486056,0
+TXN.US,D,20101202,000000,24.0417,24.2506,24.0171,24.2428,14643443.044581,0
+TXN.US,D,20101203,000000,24.1344,24.3403,23.9944,24.2201,18216197.160808,0
+TXN.US,D,20101206,000000,24.3038,24.3611,24.0733,24.3177,18133919.209611,0
+TXN.US,D,20101207,000000,24.5315,24.8272,24.4576,24.6577,26513850.363067,0
+TXN.US,D,20101208,000000,24.3926,24.906,24.3611,24.906,19135320.193588,0
+TXN.US,D,20101209,000000,25.0046,25.0401,24.773,24.8992,13235802.476405,0
+TXN.US,D,20101210,000000,24.8341,24.8992,24.1402,24.2053,21024310.061613,0
+TXN.US,D,20101213,000000,24.2872,24.3541,24.0495,24.0565,13882622.858896,0
+TXN.US,D,20101214,000000,24.0417,24.2506,24.024,24.2053,12624006.508788,0
+TXN.US,D,20101215,000000,24.1975,24.3118,23.9944,24.088,10634671.489229,0
+TXN.US,D,20101216,000000,24.1097,24.1836,23.7273,24.0733,14905916.131393,0
+TXN.US,D,20101217,000000,24.0319,24.3473,23.9718,24.0072,20717294.482411,0
+TXN.US,D,20101220,000000,24.0969,24.1264,23.7707,23.8613,10220281.524824,0
+TXN.US,D,20101221,000000,24.0013,24.1186,23.8959,23.9392,6463037.4193292,0
+TXN.US,D,20101222,000000,23.8456,24.0171,23.7145,23.9638,7020099.1145038,0
+TXN.US,D,20101223,000000,23.9392,23.9865,23.7145,23.882,4710029.9435095,0
+TXN.US,D,20101227,000000,23.7756,23.9392,23.6139,23.8959,3615691.4920369,0
+TXN.US,D,20101228,000000,23.9944,23.9944,23.6682,23.7923,4348306.4717826,0
+TXN.US,D,20101229,000000,23.8811,24.0555,23.7184,23.9924,5327985.6220975,0
+TXN.US,D,20101230,000000,23.952,24.0623,23.7983,23.9846,5034864.1430478,0
+TXN.US,D,20101231,000000,23.9884,24.0851,23.8613,23.9884,4488660.8281736,0
+TXN.US,D,20110103,000000,24.1264,24.3473,23.8544,24.156,9610242.865624,0
+TXN.US,D,20110104,000000,24.1028,24.228,23.8002,24.1097,10723310.044621,0
+TXN.US,D,20110105,000000,24.0387,24.2506,23.8002,24.2053,11014606.236233,0
+TXN.US,D,20110106,000000,24.2201,24.6054,24.156,24.5394,9066644.0603958,0
+TXN.US,D,20110107,000000,24.5906,24.7011,24.2595,24.5177,9906671.9806089,0
+TXN.US,D,20110110,000000,24.3473,24.7238,24.3118,24.636,10216406.720641,0
+TXN.US,D,20110111,000000,24.6863,24.8578,24.5749,24.7238,9664324.7423903,0
+TXN.US,D,20110112,000000,24.8716,24.9376,24.6134,24.842,8233424.1883806,0
+TXN.US,D,20110113,000000,24.6498,24.7376,24.3926,24.709,8565944.0757134,0
+TXN.US,D,20110114,000000,24.773,25.1318,24.6715,25.1229,12204312.15154,0
+TXN.US,D,20110118,000000,25.0618,25.7261,25.0618,25.7192,16331096.301537,0
+TXN.US,D,20110119,000000,25.2993,25.6068,25.1475,25.2086,11301335.658107,0
+TXN.US,D,20110120,000000,25.1151,25.2303,24.7602,25.0264,11740020.51284,0
+TXN.US,D,20110121,000000,25.3861,25.455,25.0264,25.0264,12427968.202887,0
+TXN.US,D,20110124,000000,25.1525,25.5723,24.9977,25.5723,14651381.370826,0
+TXN.US,D,20110125,000000,25.3141,25.6827,24.8656,25.0746,17865531.947994,0
+TXN.US,D,20110126,000000,25.1604,25.3949,24.842,25.3279,10026279.54571,0
+TXN.US,D,20110127,000000,25.1662,25.7103,25.1318,25.5565,11304420.079347,0
+TXN.US,D,20110128,000000,25.6246,25.734,25.1071,25.2914,14364981.697934,0
+TXN.US,D,20110131,000000,25.1101,25.2895,24.9376,25.0273,14793165.315878,0
+TXN.US,D,20110201,000000,25.2303,25.8305,25.187,25.8305,15683588.01194,0
+TXN.US,D,20110202,000000,25.6827,26.0454,25.6827,25.9182,11193286.555758,0
+TXN.US,D,20110203,000000,25.8907,25.9863,25.6068,25.8217,7769290.8291914,0
+TXN.US,D,20110204,000000,25.941,26.2278,25.9064,26.1559,10350538.460103,0
+TXN.US,D,20110207,000000,26.207,26.4485,25.9272,26.0227,15760614.33013,0
+TXN.US,D,20110208,000000,26.074,26.1499,25.8671,26.0375,9983603.9398594,0
+TXN.US,D,20110209,000000,25.8907,26.0316,25.803,25.9064,9729638.376765,0
+TXN.US,D,20110210,000000,25.7576,26.0079,25.6472,25.9695,11038589.6406,0
+TXN.US,D,20110211,000000,25.9182,26.4239,25.8591,26.2899,10385841.893344,0
+TXN.US,D,20110214,000000,26.2514,26.5402,26.1785,26.4426,8303078.3339612,0
+TXN.US,D,20110215,000000,26.3165,26.6191,26.1499,26.5461,12777511.254552,0
+TXN.US,D,20110216,000000,26.5461,26.7905,26.4545,26.6053,14201063.986647,0
+TXN.US,D,20110217,000000,26.5609,26.9226,26.4939,26.9226,9856422.2943112,0
+TXN.US,D,20110218,000000,26.8723,26.9758,26.6802,26.7393,11400386.164409,0
+TXN.US,D,20110222,000000,26.415,26.7393,26.1982,26.3864,15797610.136605,0
+TXN.US,D,20110223,000000,26.4298,26.4298,25.7488,26.1253,14867971.662464,0
+TXN.US,D,20110224,000000,26.1854,26.4298,25.7784,26.1499,15308108.427327,0
+TXN.US,D,20110225,000000,26.2514,26.4239,26.1253,26.2899,12697596.335287,0
+TXN.US,D,20110228,000000,26.4239,26.5116,25.8887,26.2819,17683618.059228,0
+TXN.US,D,20110301,000000,26.4298,26.4761,25.7872,25.8305,15043114.029074,0
+TXN.US,D,20110302,000000,26.0947,26.9758,26.0592,26.6722,23965316.874936,0
+TXN.US,D,20110303,000000,26.7669,27.0951,26.6555,26.9798,16564033.011136,0
+TXN.US,D,20110304,000000,26.961,26.968,26.5835,26.7669,13774760.445202,0
+TXN.US,D,20110307,000000,26.8644,27.0014,25.9488,26.1854,21688953.122889,0
+TXN.US,D,20110308,000000,26.3115,26.5609,26.0149,26.4613,12005291.900236,0
+TXN.US,D,20110309,000000,26.0523,26.1559,25.4107,25.6404,17154006.698478,0
+TXN.US,D,20110310,000000,25.3141,25.5999,25.1151,25.2816,17666126.144036,0
+TXN.US,D,20110311,000000,25.1475,25.7872,25.1071,25.3782,18750253.537823,0
+TXN.US,D,20110314,000000,25.3861,25.6404,25.2993,25.5053,13719891.229329,0
+TXN.US,D,20110315,000000,24.6498,25.181,24.1708,25.0194,23619367.57986,0
+TXN.US,D,20110316,000000,24.9376,24.9465,23.8613,24.1975,31470150.035755,0
+TXN.US,D,20110317,000000,24.4498,24.7168,24.2497,24.4054,17306277.675747,0
+TXN.US,D,20110318,000000,24.6774,24.7897,24.427,24.6212,14759780.514401,0
+TXN.US,D,20110321,000000,24.8203,25.181,24.6577,25.0618,5012342.7949327,0
+TXN.US,D,20110322,000000,24.9287,25.046,24.6863,24.8272,8116536.7987218,0
+TXN.US,D,20110323,000000,24.8716,25.2914,24.709,25.2461,11378947.407565,0
+TXN.US,D,20110324,000000,25.4245,25.7872,25.2639,25.7261,12608803.558832,0
+TXN.US,D,20110325,000000,25.6542,25.7872,25.5497,25.5645,6750664.7730446,0
+TXN.US,D,20110328,000000,25.5437,25.796,25.3949,25.455,8320359.2098047,0
+TXN.US,D,20110329,000000,25.2156,25.803,25.0993,25.803,9252158.8080381,0
+TXN.US,D,20110330,000000,25.8818,26.0079,25.4107,25.6404,12545803.240387,0
+TXN.US,D,20110331,000000,25.6266,25.7291,25.3693,25.5053,8418585.85096,0
+TXN.US,D,20110401,000000,25.7784,25.7784,25.181,25.2639,12081164.604298,0
+TXN.US,D,20110404,000000,25.3436,25.4393,24.8203,25.1742,14175222.827249,0
+TXN.US,D,20110405,000000,24.5019,25.8887,24.437,25.597,40563258.227469,0
+TXN.US,D,20110406,000000,25.6748,25.7655,25.3348,25.7261,16144866.252257,0
+TXN.US,D,20110407,000000,25.7241,26.0139,25.5024,26.0059,18446626.763536,0
+TXN.US,D,20110408,000000,26.0355,26.1479,25.8207,25.9528,12738892.068477,0
+TXN.US,D,20110411,000000,25.941,26.0947,25.6887,25.7784,13405274.175149,0
+TXN.US,D,20110412,000000,25.6048,25.6206,25.042,25.1978,24834092.818643,0
+TXN.US,D,20110413,000000,25.2549,25.3634,25.0046,25.3436,15425752.717724,0
+TXN.US,D,20110414,000000,25.2018,25.6827,25.0618,25.6157,13094916.463195,0
+TXN.US,D,20110415,000000,25.5841,25.8571,25.459,25.8207,16502470.39825,0
+TXN.US,D,20110418,000000,25.5841,25.8789,25.4886,25.6729,22571755.066342,0
+TXN.US,D,20110419,000000,25.4067,25.7704,25.2402,25.4886,25465676.768973,0
+TXN.US,D,20110420,000000,25.7931,26.0355,25.6581,25.9252,16605060.886693,0
+TXN.US,D,20110421,000000,26.0139,26.3204,25.9971,26.212,15047492.080934,0
+TXN.US,D,20110425,000000,26.212,26.2819,26.0198,26.1401,7829128.6012524,0
+TXN.US,D,20110426,000000,26.073,26.4062,25.9745,26.3786,18877048.616104,0
+TXN.US,D,20110427,000000,26.1627,26.556,26.073,26.4939,13970703.37755,0
+TXN.US,D,20110428,000000,26.4761,26.556,26.212,26.3273,13803911.269759,0
+TXN.US,D,20110429,000000,26.278,26.5018,26.2396,26.3145,7988088.9170855,0
+TXN.US,D,20110502,000000,26.3786,26.415,25.8789,25.932,13857061.732479,0
+TXN.US,D,20110503,000000,25.939,25.9843,25.5605,25.7764,11560640.110861,0
+TXN.US,D,20110504,000000,25.7626,25.9528,25.5309,25.7931,10963844.170749,0
+TXN.US,D,20110505,000000,25.7073,26.3352,25.6206,25.939,13344200.605367,0
+TXN.US,D,20110506,000000,26.2268,26.3854,26.0355,26.0937,12016391.758253,0
+TXN.US,D,20110509,000000,26.0642,26.3696,26.0355,26.1775,9829203.2914781,0
+TXN.US,D,20110510,000000,26.2899,26.3924,26.1006,26.2642,8548588.1185634,0
+TXN.US,D,20110511,000000,26.2504,26.3608,25.7458,25.8483,10481776.525426,0
+TXN.US,D,20110512,000000,25.7931,26.2504,25.6512,26.1706,10655154.481333,0
+TXN.US,D,20110513,000000,26.1401,26.3441,26.0355,26.0572,11330340.3785,0
+TXN.US,D,20110516,000000,26.0059,26.3165,25.804,25.8571,9032959.9483052,0
+TXN.US,D,20110517,000000,25.801,25.801,25.1259,25.5092,14254621.30888,0
+TXN.US,D,20110518,000000,25.5527,26.1243,25.5527,26.0572,11146236.956498,0
+TXN.US,D,20110519,000000,26.073,26.08,25.6128,25.9035,9296646.5113676,0
+TXN.US,D,20110520,000000,25.8414,26.0642,25.6945,25.9252,9945463.6507665,0
+TXN.US,D,20110523,000000,25.6294,25.6294,25.3673,25.3673,11098961.098705,0
+TXN.US,D,20110524,000000,25.4157,25.4363,25.0855,25.2402,11211801.200098,0
+TXN.US,D,20110525,000000,25.1682,25.5605,25.1101,25.39,9180217.7264458,0
+TXN.US,D,20110526,000000,25.325,25.4511,25.184,25.4215,9863521.536225,0
+TXN.US,D,20110527,000000,25.5092,25.7458,25.5092,25.7163,6943345.7270094,0
+TXN.US,D,20110531,000000,25.7832,26.1509,25.7832,26.1509,11664878.329598,0
+TXN.US,D,20110601,000000,26.0139,26.0434,25.1426,25.1495,11845884.140401,0
+TXN.US,D,20110602,000000,25.19,25.459,25.1101,25.3604,10245343.462014,0
+TXN.US,D,20110603,000000,25.0282,25.2402,24.7897,24.8154,9976707.6203956,0
+TXN.US,D,20110606,000000,24.8223,24.9386,24.6508,24.6784,10540517.501646,0
+TXN.US,D,20110607,000000,24.7681,24.9465,24.5906,24.6429,11552325.363472,0
+TXN.US,D,20110608,000000,24.5601,24.567,24.1334,24.1975,18223720.510642,0
+TXN.US,D,20110609,000000,24.2724,24.6429,24.0052,24.3758,18470543.203496,0
+TXN.US,D,20110610,000000,24.2131,24.3029,23.6563,23.812,13332865.35731,0
+TXN.US,D,20110613,000000,23.8949,24.0003,23.4651,23.5075,13866341.376119,0
+TXN.US,D,20110614,000000,23.7608,24.087,23.7332,23.9451,11174870.328807,0
+TXN.US,D,20110615,000000,23.5775,23.8524,23.3301,23.4,15629253.496724,0
+TXN.US,D,20110616,000000,23.4188,23.4888,23.0828,23.202,12605262.562079,0
+TXN.US,D,20110617,000000,23.3922,23.4445,22.932,23.1359,14498642.657311,0
+TXN.US,D,20110620,000000,23.0423,23.2562,23.0374,23.1685,12589349.38355,0
+TXN.US,D,20110621,000000,23.2296,23.7894,23.1103,23.7253,10643447.885192,0
+TXN.US,D,20110622,000000,23.6563,23.7815,23.5075,23.5075,9472621.8746346,0
+TXN.US,D,20110623,000000,23.2296,23.8366,23.1537,23.7894,16278345.596042,0
+TXN.US,D,20110624,000000,23.7687,23.7815,23.2887,23.3528,18040192.373785,0
+TXN.US,D,20110627,000000,23.4385,23.6327,23.1103,23.5075,13834363.841833,0
+TXN.US,D,20110628,000000,23.5706,23.6888,23.3844,23.6888,12438167.085226,0
+TXN.US,D,20110629,000000,23.7115,23.7746,23.3844,23.6109,12559626.317683,0
+TXN.US,D,20110630,000000,23.6622,24.3551,23.6622,24.3177,15673183.163316,0
+TXN.US,D,20110701,000000,24.437,24.9337,24.227,24.8302,12916870.276326,0
+TXN.US,D,20110705,000000,24.7701,24.8173,24.3038,24.3847,12514896.122025,0
+TXN.US,D,20110706,000000,24.3038,24.5838,24.1767,24.3315,12005178.263664,0
+TXN.US,D,20110707,000000,24.4971,24.8894,24.3926,24.7858,13957310.495849,0
+TXN.US,D,20110708,000000,24.4596,24.6449,24.0397,24.3541,11370685.420013,0
+TXN.US,D,20110711,000000,24.1077,24.4428,23.9363,24.0309,9576899.6632494,0
+TXN.US,D,20110712,000000,23.2089,23.5548,22.6737,23.1487,35350983.044821,0
+TXN.US,D,20110713,000000,23.3301,23.4,22.8403,22.9625,17155988.236203,0
+TXN.US,D,20110714,000000,23.0808,23.3232,22.6796,22.7555,14874089.774332,0
+TXN.US,D,20110715,000000,22.9043,22.9418,22.5455,22.8294,12623254.68111,0
+TXN.US,D,20110718,000000,22.7634,22.8649,22.3464,22.5741,12951001.832419,0
+TXN.US,D,20110719,000000,22.8827,23.3409,22.8156,23.2769,14979964.562629,0
+TXN.US,D,20110720,000000,23.4099,23.4188,22.9979,23.1271,10838989.03109,0
+TXN.US,D,20110721,000000,23.1783,23.5548,22.784,23.4099,15690072.39883,0
+TXN.US,D,20110722,000000,23.1872,23.6544,23.1635,23.537,13349510.071272,0
+TXN.US,D,20110725,000000,23.2168,23.4601,23.1635,23.3133,15598672.068894,0
+TXN.US,D,20110726,000000,23.3193,23.7164,23.3133,23.3892,16090780.317043,0
+TXN.US,D,20110727,000000,23.1054,23.1054,22.4047,22.512,17713670.874075,0
+TXN.US,D,20110728,000000,22.5683,22.8373,22.3967,22.4047,13307013.037178,0
+TXN.US,D,20110729,000000,22.1848,22.4391,22.0823,22.1326,17526467.811648,0
+TXN.US,D,20110801,000000,22.309,22.4194,21.8507,22.2351,18481609.579307,0
+TXN.US,D,20110802,000000,21.8912,22.1444,21.6457,21.6457,16958713.11797,0
+TXN.US,D,20110803,000000,21.5333,21.8852,21.289,21.7955,17580087.025228,0
+TXN.US,D,20110804,000000,21.4398,21.6398,20.7695,20.7695,23312463.608005,0
+TXN.US,D,20110805,000000,20.9459,21.1174,19.7041,20.2254,42349018.401334,0
+TXN.US,D,20110808,000000,19.6114,20.0698,19.3128,19.4842,34497901.123398,0
+TXN.US,D,20110809,000000,19.7297,20.187,18.9393,20.1505,30942568.914118,0
+TXN.US,D,20110810,000000,19.7455,20.2254,19.3266,19.7129,38256069.540653,0
+TXN.US,D,20110811,000000,19.7928,20.537,19.6312,20.3083,27384189.824252,0
+TXN.US,D,20110812,000000,20.664,20.6788,20.1367,20.2176,15534097.072238,0
+TXN.US,D,20110815,000000,20.3388,20.5132,20.2254,20.4482,10522425.950614,0
+TXN.US,D,20110816,000000,20.2126,20.2856,19.8559,20.0313,14779329.048623,0
+TXN.US,D,20110817,000000,19.8627,20.4571,19.7583,20.0313,12316623.639951,0
+TXN.US,D,20110818,000000,19.3759,19.503,18.7352,18.886,25491606.199637,0
+TXN.US,D,20110819,000000,18.7155,19.1926,18.4416,18.4622,19544299.230863,0
+TXN.US,D,20110822,000000,18.8219,19.0112,18.6485,18.7155,12889312.393001,0
+TXN.US,D,20110823,000000,18.8318,19.5188,18.5972,19.5188,18611135.993766,0
+TXN.US,D,20110824,000000,19.5109,19.5631,19.1778,19.4231,16063112.855595,0
+TXN.US,D,20110825,000000,19.3985,19.4606,18.8062,18.8318,16865606.210228,0
+TXN.US,D,20110826,000000,18.7234,19.1393,18.3657,18.9836,20786385.518192,0
+TXN.US,D,20110829,000000,19.1778,19.4695,19.1117,19.4606,12160671.649439,0
+TXN.US,D,20110830,000000,19.4163,19.5878,19.1393,19.4892,9813409.8371933,0
+TXN.US,D,20110831,000000,19.5749,19.7898,19.3492,19.4981,13276713.671553,0
+TXN.US,D,20110901,000000,19.5109,19.5878,19.0053,19.02,20312099.948829,0
+TXN.US,D,20110902,000000,18.7342,18.8545,18.6012,18.6554,11298662.154828,0
+TXN.US,D,20110906,000000,18.1114,18.5677,18.1035,18.5303,15263441.137629,0
+TXN.US,D,20110907,000000,18.9393,19.3364,18.9393,19.2585,17302572.31181,0
+TXN.US,D,20110908,000000,19.1059,19.646,19.0802,19.1926,18435509.657112,0
+TXN.US,D,20110909,000000,18.9639,19.7041,18.9639,19.3985,31509049.254811,0
+TXN.US,D,20110912,000000,19.297,19.7129,19.0418,19.5473,22322988.376417,0
+TXN.US,D,20110913,000000,19.6036,19.8845,19.5563,19.8224,16202531.739492,0
+TXN.US,D,20110914,000000,19.9209,20.5468,19.8775,20.2856,24988752.193147,0
+TXN.US,D,20110915,000000,20.6227,20.7025,20.3802,20.6147,20017885.732386,0
+TXN.US,D,20110916,000000,20.8276,20.9459,20.5694,20.6946,17149924.913397,0
+TXN.US,D,20110919,000000,20.5616,20.6868,20.3467,20.6069,16053624.201832,0
+TXN.US,D,20110920,000000,20.7094,21.006,20.4038,20.4867,14892103.20022,0
+TXN.US,D,20110921,000000,20.5468,20.7627,19.9731,19.9968,16340871.075954,0
+TXN.US,D,20110922,000000,19.4449,19.7297,19.1778,19.5109,19849846.66614,0
+TXN.US,D,20110923,000000,19.6036,20.2708,19.4606,20.2501,23696447.672499,0
+TXN.US,D,20110926,000000,20.3141,20.4127,19.8066,20.3802,21236343.729636,0
+TXN.US,D,20110927,000000,20.8414,21.0809,20.6325,20.8504,18715841.948749,0
+TXN.US,D,20110928,000000,20.9321,20.94,20.3083,20.3299,18149909.498673,0
+TXN.US,D,20110929,000000,20.6404,20.805,19.8992,20.2254,14102561.370959,0
+TXN.US,D,20110930,000000,20.0037,20.3201,19.8105,19.8194,15864555.267478,0
+TXN.US,D,20111003,000000,20.0047,20.3013,19.639,19.6794,26905693.61405,0
+TXN.US,D,20111004,000000,19.4636,20.3013,19.4015,20.2708,26243118.33254,0
+TXN.US,D,20111005,000000,20.3141,21.01,20.0904,20.9804,19300065.828471,0
+TXN.US,D,20111006,000000,20.6966,21.0997,20.6227,21.0623,23390008.393056,0
+TXN.US,D,20111007,000000,21.1825,21.7226,20.9874,21.5323,23953179.068588,0
+TXN.US,D,20111010,000000,21.8043,22.4194,21.764,22.175,20441467.069164,0
+TXN.US,D,20111011,000000,22.0045,22.2351,21.897,22.032,12769750.485452,0
+TXN.US,D,20111012,000000,22.2213,22.4884,22.0873,22.0951,15642078.195565,0
+TXN.US,D,20111013,000000,21.8774,22.7802,21.8616,22.6156,19590801.954121,0
+TXN.US,D,20111014,000000,22.7545,23.0443,22.5721,23.0059,21543892.994882,0
+TXN.US,D,20111017,000000,22.8659,22.9773,22.3967,22.4716,16418424.992513,0
+TXN.US,D,20111018,000000,22.6304,23.062,22.2577,22.9773,16139845.950845,0
+TXN.US,D,20111019,000000,22.6845,22.9576,22.4618,22.5012,15714850.24459,0
+TXN.US,D,20111020,000000,22.516,22.5721,21.8862,22.2795,18654769.39358,0
+TXN.US,D,20111021,000000,22.5357,23.2473,22.4313,22.6589,19405914.236849,0
+TXN.US,D,20111024,000000,22.7821,23.5923,22.7821,23.5775,21091419.55967,0
+TXN.US,D,20111025,000000,23.0984,23.5548,22.925,23.0393,29163677.665186,0
+TXN.US,D,20111026,000000,23.2779,23.2937,22.5958,23.062,18992105.645264,0
+TXN.US,D,20111027,000000,23.7411,23.9333,23.4218,23.8002,16898622.707459,0
+TXN.US,D,20111028,000000,23.6908,23.8466,23.3075,23.5637,13174415.391438,0
+TXN.US,D,20111031,000000,23.401,23.401,22.9733,22.9841,11035481.883278,0
+TXN.US,D,20111101,000000,22.3288,22.6352,22.169,22.3356,16468281.009259,0
+TXN.US,D,20111102,000000,22.6638,22.7141,22.3435,22.4844,10462457.293573,0
+TXN.US,D,20111103,000000,22.7978,23.3203,22.4844,23.2779,16528421.13577,0
+TXN.US,D,20111104,000000,23.1133,23.8978,23.0916,23.7756,24869802.096784,0
+TXN.US,D,20111107,000000,23.6908,23.7549,23.2779,23.5844,9401049.0972891,0
+TXN.US,D,20111108,000000,23.7263,23.883,23.3075,23.5991,15842977.508755,0
+TXN.US,D,20111109,000000,23.0758,23.1882,22.6352,22.6707,13708882.686416,0
+TXN.US,D,20111110,000000,22.8413,23.1202,22.5653,22.8649,12028333.744436,0
+TXN.US,D,20111111,000000,23.1793,23.6968,23.1497,23.5637,9919269.4063059,0
+TXN.US,D,20111114,000000,23.4493,23.7263,23.1961,23.3075,12086391.88661,0
+TXN.US,D,20111115,000000,23.2256,23.5706,23.1724,23.2995,13862126.676832,0
+TXN.US,D,20111116,000000,23.0984,24.0032,23.0393,23.5312,29755790.155152,0
+TXN.US,D,20111117,000000,23.3912,23.5548,22.5219,22.7299,17445330.284621,0
+TXN.US,D,20111118,000000,22.7712,22.8649,22.4618,22.4766,16420623.65726,0
+TXN.US,D,20111121,000000,22.2677,22.3288,21.6457,21.8566,14427555.879233,0
+TXN.US,D,20111122,000000,21.8566,21.8714,21.3027,21.4584,21702554.000101,0
+TXN.US,D,20111123,000000,21.2722,21.287,20.8779,20.9006,13987023.415593,0
+TXN.US,D,20111125,000000,21.0189,21.0997,20.7863,20.7863,4682868.7735747,0
+TXN.US,D,20111128,000000,21.4279,21.764,21.2475,21.4654,13183663.582098,0
+TXN.US,D,20111129,000000,21.5708,21.8783,21.3993,21.421,10457566.862528,0
+TXN.US,D,20111130,000000,21.9779,22.5426,21.9049,22.513,17411402.665591,0
+TXN.US,D,20111201,000000,22.3583,22.7299,22.3504,22.5958,14143307.18431,0
+TXN.US,D,20111202,000000,22.7299,22.8353,22.38,22.4165,9821837.2065425,0
+TXN.US,D,20111205,000000,22.6776,22.9408,22.4766,22.6126,11682266.75434,0
+TXN.US,D,20111206,000000,22.6116,22.8413,22.514,22.7545,11939557.201778,0
+TXN.US,D,20111207,000000,22.5958,23.1399,22.4391,22.9408,16176888.429483,0
+TXN.US,D,20111208,000000,22.7782,23.2098,22.312,22.38,15272242.898898,0
+TXN.US,D,20111209,000000,21.3185,22.4549,21.3185,22.3947,34127895.371873,0
+TXN.US,D,20111212,000000,22.0725,22.1602,21.5856,21.7867,18411656.123113,0
+TXN.US,D,20111213,000000,21.9533,22.0646,21.1825,21.2475,14632998.626079,0
+TXN.US,D,20111214,000000,21.1903,21.4919,20.9006,20.9736,12430269.343471,0
+TXN.US,D,20111215,000000,21.1302,21.3796,21.0928,21.3244,14011016.966083,0
+TXN.US,D,20111216,000000,21.6457,21.764,21.3244,21.4584,17353101.016476,0
+TXN.US,D,20111219,000000,21.5205,21.5265,20.87,20.9065,9978920.489713,0
+TXN.US,D,20111220,000000,21.2061,22.0567,21.2061,21.9847,16736148.789403,0
+TXN.US,D,20111221,000000,21.8921,22.0134,21.2061,21.3629,17134196.394296,0
+TXN.US,D,20111222,000000,21.4446,22.1415,21.4378,22.0646,11487678.329345,0
+TXN.US,D,20111223,000000,22.2292,22.2795,21.9601,22.2381,5209103.504755,0
+TXN.US,D,20111227,000000,22.0971,22.2863,21.9986,22.1602,4853522.4955901,0
+TXN.US,D,20111228,000000,22.1523,22.1602,21.7226,21.7452,5025925.4091246,0
+TXN.US,D,20111229,000000,21.7719,21.9601,21.6753,21.9453,4674202.9703467,0
+TXN.US,D,20111230,000000,21.8921,22.0202,21.764,21.7719,5093349.4369795,0
+TXN.US,D,20120103,000000,22.0892,22.3947,22.0646,22.2607,9660914.6306178,0
+TXN.US,D,20120104,000000,22.0971,22.2529,21.8714,22.1188,7804161.0230023,0
+TXN.US,D,20120105,000000,22.0202,22.3652,22.0202,22.2735,8781835.299511,0
+TXN.US,D,20120106,000000,22.1986,22.2705,22.038,22.2705,8092117.1110867,0
+TXN.US,D,20120109,000000,22.2529,22.6432,22.2154,22.5573,10749835.052675,0
+TXN.US,D,20120110,000000,22.6284,22.9576,22.4844,22.9408,13571702.037143,0
+TXN.US,D,20120111,000000,22.8284,23.0235,22.6579,22.9841,7012746.2195275,0
+TXN.US,D,20120112,000000,23.0325,23.5104,22.9191,23.4583,11742503.269016,0
+TXN.US,D,20120113,000000,23.2739,23.4583,23.0453,23.1507,10903862.323748,0
+TXN.US,D,20120117,000000,23.3862,23.474,23.1891,23.2434,7694542.315503,0
+TXN.US,D,20120118,000000,23.9107,25.3013,23.9037,25.2165,36583834.33145,0
+TXN.US,D,20120119,000000,25.045,25.5053,24.9159,25.2944,18957514.469821,0
+TXN.US,D,20120120,000000,25.0687,25.2323,24.8814,25.1604,15124355.046551,0
+TXN.US,D,20120123,000000,24.9948,25.2835,24.6922,24.8292,19802040.16614,0
+TXN.US,D,20120124,000000,24.9327,25.0392,24.2792,24.3246,27971094.309538,0
+TXN.US,D,20120125,000000,24.3936,24.6114,23.9313,24.5355,23529751.952872,0
+TXN.US,D,20120126,000000,24.5946,24.8598,24.1136,24.2043,16964298.558406,0
+TXN.US,D,20120127,000000,24.0447,24.6853,24.0259,24.5197,11212940.609655,0
+TXN.US,D,20120130,000000,24.1955,24.2792,24.0585,24.1955,12270985.36633,0
+TXN.US,D,20120131,000000,24.3344,24.4172,24.0585,24.3492,15958965.95196,0
+TXN.US,D,20120201,000000,24.6567,24.9583,24.4014,24.709,15710701.4951,0
+TXN.US,D,20120202,000000,24.7001,24.9643,24.6922,24.8598,13134536.056948,0
+TXN.US,D,20120203,000000,25.0312,25.6364,25.0017,25.5112,18962574.341113,0
+TXN.US,D,20120206,000000,25.3683,25.4009,25.0392,25.2757,11561963.165236,0
+TXN.US,D,20120207,000000,25.0825,25.2835,24.8686,25.1406,13253134.082861,0
+TXN.US,D,20120208,000000,25.1406,25.6088,25.1229,25.454,11128343.254854,0
+TXN.US,D,20120209,000000,25.528,25.5575,25.325,25.4176,8610970.5381476,0
+TXN.US,D,20120210,000000,25.1141,25.1968,24.9583,25.0825,7208188.9480369,0
+TXN.US,D,20120213,000000,25.1968,25.3919,24.6281,25.0096,9710430.7522586,0
+TXN.US,D,20120214,000000,24.8518,24.9948,24.5946,24.98,9442361.0642759,0
+TXN.US,D,20120215,000000,24.9879,25.2165,24.8874,25.1229,8232141.7184965,0
+TXN.US,D,20120216,000000,25.1672,25.7231,25.0392,25.4994,11821160.069091,0
+TXN.US,D,20120217,000000,25.6266,25.6778,25.1604,25.2569,10186113.44269,0
+TXN.US,D,20120221,000000,25.2835,25.2895,24.9643,25.0254,9085308.8673483,0
+TXN.US,D,20120222,000000,24.9327,25.1229,24.7376,24.7829,8642648.7618198,0
+TXN.US,D,20120223,000000,24.6646,25.188,24.4665,25.0529,7681171.7552715,0
+TXN.US,D,20120224,000000,25.1672,25.2668,25.0312,25.0529,3969360.9717227,0
+TXN.US,D,20120227,000000,24.8598,25.1141,24.6646,24.8952,7960828.3151502,0
+TXN.US,D,20120228,000000,24.9583,25.4452,24.9159,25.3545,8483094.8978204,0
+TXN.US,D,20120229,000000,25.3614,25.3614,25.0292,25.0707,9402001.8181919,0
+TXN.US,D,20120301,000000,25.182,25.2323,24.8163,24.9415,8818395.8373306,0
+TXN.US,D,20120302,000000,24.909,25.0736,24.6479,24.6764,6279524.5016562,0
+TXN.US,D,20120305,000000,24.6183,24.6479,24.153,24.2043,10454155.736143,0
+TXN.US,D,20120306,000000,23.9648,24.1955,23.8062,24.153,11743190.161509,0
+TXN.US,D,20120307,000000,24.1678,24.6341,24.1058,24.5503,10182114.855813,0
+TXN.US,D,20120308,000000,24.774,24.7987,24.4823,24.5147,9563523.0153443,0
+TXN.US,D,20120309,000000,24.153,24.43,24.0772,24.2654,16450762.714148,0
+TXN.US,D,20120312,000000,24.3325,24.3936,23.9874,23.9954,9376972.3485946,0
+TXN.US,D,20120313,000000,24.1136,24.2862,24.018,24.2792,13733528.632582,0
+TXN.US,D,20120314,000000,24.2191,24.5444,24.0032,24.0673,11514232.761154,0
+TXN.US,D,20120315,000000,24.1364,24.6764,24.092,24.6479,11208693.442776,0
+TXN.US,D,20120316,000000,24.6479,25.0392,24.5788,24.8292,15913188.676461,0
+TXN.US,D,20120319,000000,24.8163,25.5112,24.7829,25.4452,14209697.322282,0
+TXN.US,D,20120320,000000,25.3013,25.3476,25.0096,25.2491,10609697.823305,0
+TXN.US,D,20120321,000000,25.2323,25.3841,24.9879,25.2757,10971704.37185,0
+TXN.US,D,20120322,000000,25.0392,25.1968,24.9415,25.1406,7363368.8186262,0
+TXN.US,D,20120323,000000,25.1968,25.2323,24.8223,25.0736,8431523.1717608,0
+TXN.US,D,20120326,000000,25.188,25.5645,25.1534,25.5575,7597135.4810459,0
+TXN.US,D,20120327,000000,25.5812,25.7458,25.4659,25.4659,7282838.0297247,0
+TXN.US,D,20120328,000000,25.3752,25.4373,24.8598,25.0608,8657568.6349573,0
+TXN.US,D,20120329,000000,24.9327,25.0736,24.8065,24.9583,9586692.7006873,0
+TXN.US,D,20120330,000000,25.0529,25.4906,25.0096,25.2757,10353663.465833,0
+TXN.US,D,20120402,000000,24.9159,25.1229,24.774,25.0096,9855025.1732428,0
+TXN.US,D,20120403,000000,24.9633,24.9633,24.4626,24.5177,10472833.733055,0
+TXN.US,D,20120404,000000,24.296,24.3038,23.9874,24.1817,13636886.815762,0
+TXN.US,D,20120405,000000,24.1314,24.5532,24.0585,24.4014,5603331.0945256,0
+TXN.US,D,20120409,000000,24.0259,24.2792,23.955,24.1678,6082754.6603237,0
+TXN.US,D,20120410,000000,24.0772,24.3483,23.7746,23.8288,15276189.740552,0
+TXN.US,D,20120411,000000,24.0092,24.1955,23.9954,24.0515,7835097.5651196,0
+TXN.US,D,20120412,000000,24.0673,24.4823,23.9954,24.4448,7810770.2071993,0
+TXN.US,D,20120413,000000,24.3699,24.6665,24.1965,24.1965,11899610.90288,0
+TXN.US,D,20120416,000000,24.4911,24.5562,23.9107,24.2043,9147832.3180354,0
+TXN.US,D,20120417,000000,24.3038,24.6892,24.3038,24.6517,8384846.9498079,0
+TXN.US,D,20120418,000000,24.5463,24.7346,24.3255,24.6064,7541563.1388842,0
+TXN.US,D,20120419,000000,24.6892,24.907,24.3423,24.5463,11868151.835453,0
+TXN.US,D,20120420,000000,24.772,24.8479,24.3038,24.4172,79546885.920412,0
+TXN.US,D,20120423,000000,24.2122,24.2595,23.9185,23.9796,17460035.059962,0
+TXN.US,D,20120424,000000,24.5986,24.6311,23.4553,23.5795,25166900.855854,0
+TXN.US,D,20120425,000000,23.685,24.0447,23.5863,24.0387,14328553.059707,0
+TXN.US,D,20120426,000000,23.9027,24.1885,23.9027,24.154,12461601.584366,0
+TXN.US,D,20120427,000000,24.1885,24.3561,24.0772,24.3196,13815745.707044,0
+TXN.US,D,20120430,000000,24.2053,24.2595,24.0772,24.1462,11423452.359303,0
+TXN.US,D,20120501,000000,23.9185,24.227,23.9107,24.0772,10880215.770648,0
+TXN.US,D,20120502,000000,23.9254,24.3038,23.8949,24.2595,12066459.828957,0
+TXN.US,D,20120503,000000,24.2881,24.3423,23.7155,23.7303,15212308.738673,0
+TXN.US,D,20120504,000000,23.4425,23.5075,23.0413,23.1241,15356376.5759,0
+TXN.US,D,20120507,000000,23.0413,23.3814,23.0413,23.1369,11063450.684564,0
+TXN.US,D,20120508,000000,22.9526,23.2158,22.6342,23.1547,13730109.3893,0
+TXN.US,D,20120509,000000,22.9122,23.2306,22.6638,23.133,16314150.247736,0
+TXN.US,D,20120510,000000,23.201,23.335,22.9358,23.268,12821283.656245,0
+TXN.US,D,20120511,000000,23.2464,23.6534,23.1773,23.2374,9530463.9043997,0
+TXN.US,D,20120514,000000,23.0344,23.2838,22.8836,23.1547,7732068.7641848,0
+TXN.US,D,20120515,000000,23.1605,23.3193,22.8413,22.8984,6939479.0397243,0
+TXN.US,D,20120516,000000,22.9438,23.1024,22.6274,22.65,9089085.2541431,0
+TXN.US,D,20120517,000000,22.6915,22.7397,22.1336,22.1858,8333702.3755056,0
+TXN.US,D,20120518,000000,22.2992,22.3316,21.6497,21.7196,12489820.994877,0
+TXN.US,D,20120521,000000,21.7935,22.308,21.6221,22.2834,10091382.140737,0
+TXN.US,D,20120522,000000,22.2489,22.308,22.0212,22.1956,7650165.2049088,0
+TXN.US,D,20120523,000000,21.9847,22.0656,21.6132,22.0272,10630237.633696,0
+TXN.US,D,20120524,000000,22.0567,22.1267,21.6802,21.8409,9083158.9039904,0
+TXN.US,D,20120525,000000,21.8497,22.0272,21.7561,21.8774,6431731.5583528,0
+TXN.US,D,20120529,000000,22.0212,22.2183,21.9138,22.1956,8629965.0940815,0
+TXN.US,D,20120530,000000,21.9385,22.0212,21.8034,21.8852,6715092.4675566,0
+TXN.US,D,20120531,000000,21.7778,21.8251,21.3944,21.5265,12930360.560803,0
+TXN.US,D,20120601,000000,21.2347,21.2712,20.3862,20.4108,25806874.634881,0
+TXN.US,D,20120604,000000,20.4344,20.6295,20.2364,20.4787,11660976.130884,0
+TXN.US,D,20120605,000000,20.4423,20.8957,20.4423,20.7725,14313326.773669,0
+TXN.US,D,20120606,000000,20.9548,21.6427,20.8394,21.6132,16118852.608778,0
+TXN.US,D,20120607,000000,21.8409,21.9296,21.2475,21.3392,15667232.46247,0
+TXN.US,D,20120608,000000,21.2209,21.5816,21.1608,21.558,8901626.5094296,0
+TXN.US,D,20120611,000000,21.6497,21.7709,20.8819,20.9025,10401617.084608,0
+TXN.US,D,20120612,000000,21.0465,21.4772,20.9548,21.3491,12607965.489114,0
+TXN.US,D,20120613,000000,21.2278,21.2948,20.94,21.0337,13584139.154104,0
+TXN.US,D,20120614,000000,21.1115,21.1815,20.7074,20.9627,10393388.579261,0
+TXN.US,D,20120615,000000,21.0987,21.1677,20.9095,21.0603,17941264.635565,0
+TXN.US,D,20120618,000000,20.9844,21.3323,20.9025,21.1815,8680976.754179,0
+TXN.US,D,20120619,000000,21.3195,21.4398,21.1677,21.3717,9793093.2414976,0
+TXN.US,D,20120620,000000,21.4526,21.5816,21.2131,21.5748,10270741.235858,0
+TXN.US,D,20120621,000000,21.6289,21.6289,20.802,20.8641,10932059.41279,0
+TXN.US,D,20120622,000000,20.9774,21.2623,20.8394,21.2051,10386420.222327,0
+TXN.US,D,20120625,000000,21.0002,21.0002,20.3644,20.394,8095660.1370641,0
+TXN.US,D,20120626,000000,20.394,20.5004,20.116,20.4344,9945915.1532177,0
+TXN.US,D,20120627,000000,20.4649,20.6582,20.3585,20.4649,7432836.2755528,0
+TXN.US,D,20120628,000000,20.3644,20.4108,20.0708,20.3121,7808933.7590267,0
+TXN.US,D,20120629,000000,20.7124,21.694,20.7074,21.6861,19502620.988854,0
+TXN.US,D,20120702,000000,21.6861,21.761,21.2416,21.3806,9250032.180762,0
+TXN.US,D,20120703,000000,21.3224,21.5896,21.2613,21.5896,4694281.1321637,0
+TXN.US,D,20120705,000000,21.5422,21.557,21.2307,21.4752,6211174.132817,0
+TXN.US,D,20120706,000000,21.3303,21.4042,20.6996,20.9588,9331597.8741586,0
+TXN.US,D,20120709,000000,20.9163,20.9548,20.6079,20.7183,8954184.4385963,0
+TXN.US,D,20120710,000000,20.6355,21.007,20.4787,20.7074,12620103.295462,0
+TXN.US,D,20120711,000000,20.6739,20.9774,20.5222,20.6355,10518618.11084,0
+TXN.US,D,20120712,000000,20.4186,20.4729,20.0846,20.2146,12780381.592608,0
+TXN.US,D,20120713,000000,20.2146,20.5004,20.1613,20.4265,9614380.4543798,0
+TXN.US,D,20120716,000000,20.0244,20.1988,19.9338,19.981,10604038.316175,0
+TXN.US,D,20120717,000000,20.1012,20.1693,19.6971,20.1012,10852256.100872,0
+TXN.US,D,20120718,000000,20.1012,20.9272,19.9968,20.9025,10643417.446824,0
+TXN.US,D,20120719,000000,21.1017,21.278,20.9499,21.1953,10786068.88535,0
+TXN.US,D,20120720,000000,21.1775,21.1775,20.5793,20.6,12538256.554472,0
+TXN.US,D,20120723,000000,20.1595,20.4108,19.7652,20.2728,12655398.611805,0
+TXN.US,D,20120724,000000,20.0323,20.4729,19.8105,20.0846,15716125.612188,0
+TXN.US,D,20120725,000000,20.0441,20.5074,19.9386,20.1289,10077877.651688,0
+TXN.US,D,20120726,000000,20.5004,20.9736,20.2797,20.4482,10624091.112685,0
+TXN.US,D,20120727,000000,20.6749,20.9125,20.3782,20.7991,15393012.195027,0
+TXN.US,D,20120730,000000,20.8839,20.9962,20.5478,20.6996,10517289.983404,0
+TXN.US,D,20120731,000000,20.7074,20.8839,20.6247,20.7212,13978512.848039,0
+TXN.US,D,20120801,000000,20.9055,21.148,20.7833,21.0189,12305697.28063,0
+TXN.US,D,20120802,000000,20.8276,21.1775,20.5388,20.7301,12406458.423185,0
+TXN.US,D,20120803,000000,21.0031,21.5896,21.0031,21.5087,11330901.459074,0
+TXN.US,D,20120806,000000,21.5087,21.8163,21.4378,21.4851,12857166.433082,0
+TXN.US,D,20120807,000000,21.5422,22.3356,21.5265,22.2371,19122785.673851,0
+TXN.US,D,20120808,000000,22.1444,22.3652,22.1059,22.3356,10321701.15073,0
+TXN.US,D,20120809,000000,22.2952,22.6628,22.2371,22.4706,10403260.756453,0
+TXN.US,D,20120810,000000,22.4578,22.6332,22.312,22.6332,8664172.7460932,0
+TXN.US,D,20120813,000000,22.6096,22.6332,22.175,22.4706,10238133.627365,0
+TXN.US,D,20120814,000000,22.6254,22.7072,22.3288,22.4253,7754637.7990756,0
+TXN.US,D,20120815,000000,22.4706,22.7742,22.3899,22.7476,10308319.429765,0
+TXN.US,D,20120816,000000,22.8215,23.1113,22.6825,23.0265,12069533.089463,0
+TXN.US,D,20120817,000000,23.1113,23.1113,22.6825,22.7141,13314955.421871,0
+TXN.US,D,20120820,000000,22.7988,22.8146,22.4175,22.4638,11679652.098572,0
+TXN.US,D,20120821,000000,22.5475,22.721,22.4322,22.5475,11259653.357649,0
+TXN.US,D,20120822,000000,22.5032,22.6254,22.1898,22.3514,8769712.712347,0
+TXN.US,D,20120823,000000,22.2272,22.4421,22.0685,22.3041,7607700.638406,0
+TXN.US,D,20120824,000000,22.2223,22.5771,22.1523,22.4884,7544072.2749787,0
+TXN.US,D,20120827,000000,22.519,22.5535,22.2597,22.3041,7899893.7472468,0
+TXN.US,D,20120828,000000,22.2223,22.4884,22.1828,22.2449,8424606.560052,0
+TXN.US,D,20120829,000000,22.2952,22.4884,22.175,22.3652,5498820.9597056,0
+TXN.US,D,20120830,000000,22.1898,22.3514,22.0094,22.0685,7987334.0455715,0
+TXN.US,D,20120831,000000,22.2952,22.3514,21.9719,22.0931,11444625.287737,0
+TXN.US,D,20120904,000000,22.0005,22.0685,21.6802,21.896,7654466.1462369,0
+TXN.US,D,20120905,000000,21.8339,21.9789,21.6575,21.695,7678092.4070925,0
+TXN.US,D,20120906,000000,21.8261,22.4972,21.7857,22.4884,11500426.932267,0
+TXN.US,D,20120907,000000,22.2863,22.3198,22.0892,22.1996,10602014.164735,0
+TXN.US,D,20120910,000000,22.1898,22.2785,21.7857,21.8093,10401060.062484,0
+TXN.US,D,20120911,000000,21.762,21.9463,21.695,21.7423,10980580.199813,0
+TXN.US,D,20120912,000000,21.6575,21.9158,21.4851,21.7502,13707506.872204,0
+TXN.US,D,20120913,000000,21.6861,22.175,21.5511,21.9926,17168581.603452,0
+TXN.US,D,20120914,000000,22.1011,22.5919,22.0774,22.4884,13641857.401176,0
+TXN.US,D,20120917,000000,22.5397,22.6008,22.0448,22.1375,7227280.9067468,0
+TXN.US,D,20120918,000000,22.0153,22.0448,21.7423,21.8043,13086838.12046,0
+TXN.US,D,20120919,000000,21.8163,21.8921,21.5896,21.8261,14948339.098793,0
+TXN.US,D,20120920,000000,21.6733,21.9926,21.6122,21.9463,10283343.734616,0
+TXN.US,D,20120921,000000,22.038,22.2785,22.0291,22.0508,14305050.581545,0
+TXN.US,D,20120924,000000,21.7857,21.8566,21.6674,21.8163,8519856.3288655,0
+TXN.US,D,20120925,000000,21.9069,22.0222,21.1322,21.1726,14068228.921641,0
+TXN.US,D,20120926,000000,20.8907,20.9804,20.4935,20.9736,22333214.653285,0
+TXN.US,D,20120927,000000,21.0889,21.2613,20.8681,21.2111,12150528.570775,0
+TXN.US,D,20120928,000000,21.0889,21.1638,20.8376,20.9617,12230979.205308,0
+TXN.US,D,20121001,000000,20.9588,21.1578,20.8987,21.0031,12747836.890074,0
+TXN.US,D,20121002,000000,21.1096,21.148,20.9262,21.0031,11566493.408932,0
+TXN.US,D,20121003,000000,20.805,21.0671,20.805,20.8987,11513187.710537,0
+TXN.US,D,20121004,000000,20.9874,21.2307,20.8681,21.2307,7579538.0461804,0
+TXN.US,D,20121005,000000,21.3461,21.7038,21.286,21.421,13758555.058343,0
+TXN.US,D,20121008,000000,21.2534,21.4752,21.1322,21.2918,8902436.1700052,0
+TXN.US,D,20121009,000000,21.2613,21.2918,20.7469,20.7833,12860692.210651,0
+TXN.US,D,20121010,000000,20.8346,20.8769,20.5862,20.669,11905559.574502,0
+TXN.US,D,20121011,000000,20.6552,20.942,20.5388,20.7685,13095282.738217,0
+TXN.US,D,20121012,000000,20.7547,20.942,20.5862,20.7547,9968303.5871281,0
+TXN.US,D,20121015,000000,21.1401,21.762,21.0948,21.4663,18042520.908899,0
+TXN.US,D,20121016,000000,21.5422,21.8921,21.4919,21.8546,10516924.722994,0
+TXN.US,D,20121017,000000,21.4456,21.8635,21.3924,21.6575,10705065.28714,0
+TXN.US,D,20121018,000000,21.6497,21.9542,21.5422,21.8793,13813274.111603,0
+TXN.US,D,20121019,000000,21.8793,21.8862,21.1017,21.1578,15304185.936368,0
+TXN.US,D,20121022,000000,21.0642,21.4851,21.0189,21.1401,12661172.77012,0
+TXN.US,D,20121023,000000,20.7991,21.286,20.6996,21.1775,17239378.202426,0
+TXN.US,D,20121024,000000,21.2307,21.285,20.8582,21.0711,11739293.035856,0
+TXN.US,D,20121025,000000,21.3008,21.4506,21.2031,21.3993,12277364.233546,0
+TXN.US,D,20121026,000000,21.3697,22.0005,21.3411,22.0005,17109264.327475,0
+TXN.US,D,20121031,000000,22.1454,22.1454,21.5057,21.5255,12562443.895902,0
+TXN.US,D,20121101,000000,21.6841,22.3977,21.5856,22.3839,13017383.853492,0
+TXN.US,D,20121102,000000,22.4273,22.4519,21.8241,21.8616,12847502.251399,0
+TXN.US,D,20121105,000000,21.9621,22.6146,21.8083,22.5811,13068110.407548,0
+TXN.US,D,20121106,000000,22.5978,23.0019,22.5219,22.9438,17167529.450547,0
+TXN.US,D,20121107,000000,22.6953,22.7812,22.2006,22.444,13283677.970038,0
+TXN.US,D,20121108,000000,22.4213,22.6057,22.315,22.3307,10849809.870737,0
+TXN.US,D,20121109,000000,22.2233,22.9122,22.2233,22.6146,14786375.530701,0
+TXN.US,D,20121112,000000,22.653,22.7535,22.4834,22.6106,9423644.5120985,0
+TXN.US,D,20121113,000000,22.4598,22.785,22.444,22.516,12454897.026616,0
+TXN.US,D,20121114,000000,22.5505,22.7121,21.9926,22.038,13087996.807649,0
+TXN.US,D,20121115,000000,22.0291,22.2814,21.9533,22.0596,12833047.070672,0
+TXN.US,D,20121116,000000,22.1069,22.1838,21.4959,21.7019,16741114.301756,0
+TXN.US,D,20121119,000000,21.9926,22.177,21.8025,22.1454,10811100.384172,0
+TXN.US,D,20121120,000000,22.038,22.4598,21.9148,22.4598,11858876.250263,0
+TXN.US,D,20121121,000000,22.4519,22.5436,22.2686,22.377,6989036.7604675,0
+TXN.US,D,20121123,000000,22.5573,22.8649,22.3544,22.6737,5545988.2539876,0
+TXN.US,D,20121126,000000,22.6304,22.8186,22.444,22.7003,8004040.6508814,0
+TXN.US,D,20121127,000000,22.7121,22.8186,22.5298,22.5731,8280765.9959697,0
+TXN.US,D,20121128,000000,22.4213,22.8579,22.2617,22.8186,10851818.802993,0
+TXN.US,D,20121129,000000,22.8186,23.067,22.7191,23.0265,10498349.201919,0
+TXN.US,D,20121130,000000,23.0364,23.1399,22.5573,22.5811,15254867.664116,0
+TXN.US,D,20121203,000000,22.8048,22.8747,22.649,22.6875,7500975.6050441,0
+TXN.US,D,20121204,000000,22.7693,22.8186,22.5219,22.6816,10813429.933898,0
+TXN.US,D,20121205,000000,22.6658,22.9438,22.5889,22.8827,7566170.5297855,0
+TXN.US,D,20121206,000000,22.7969,23.0364,22.7121,22.8403,7340921.5372053,0
+TXN.US,D,20121207,000000,22.8974,22.9043,22.6224,22.8747,6549774.5913645,0
+TXN.US,D,20121210,000000,22.8481,22.9438,22.7693,22.8481,9470276.0911125,0
+TXN.US,D,20121211,000000,22.9516,23.8633,22.9122,23.7617,21884591.671563,0
+TXN.US,D,20121212,000000,23.8081,23.9618,23.5332,23.8012,15277444.815905,0
+TXN.US,D,20121213,000000,23.6958,23.9451,23.3242,23.4355,9713629.8246832,0
+TXN.US,D,20121214,000000,23.339,23.8318,23.265,23.6021,11866570.054956,0
+TXN.US,D,20121217,000000,23.3557,23.7461,23.3242,23.683,9622862.6127905,0
+TXN.US,D,20121218,000000,23.7539,24.1767,23.6504,24.018,12092116.328926,0
+TXN.US,D,20121219,000000,24.0387,24.3749,23.9451,23.9451,10511287.537333,0
+TXN.US,D,20121220,000000,23.9235,24.0319,23.7342,23.9708,9107250.8718687,0
+TXN.US,D,20121221,000000,23.7026,23.815,23.2966,23.7026,17451523.477796,0
+TXN.US,D,20121224,000000,23.6149,23.7184,23.4927,23.7026,2586356.2035906,0
+TXN.US,D,20121226,000000,23.6878,23.8781,23.5666,23.6071,5877240.89062,0
+TXN.US,D,20121227,000000,23.5666,23.7026,23.3242,23.5578,8063490.8410629,0
+TXN.US,D,20121228,000000,23.4355,23.6711,23.3242,23.3468,6292999.5669497,0
+TXN.US,D,20121231,000000,23.3557,23.7461,23.2197,23.6711,9334450.9638058,0
+TXN.US,D,20130102,000000,24.1767,24.8361,24.1324,24.7592,17431249.495815,0
+TXN.US,D,20130103,000000,24.6607,24.7356,24.3453,24.438,11526228.521787,0
+TXN.US,D,20130104,000000,24.5207,24.6607,24.3285,24.3857,9926447.7879753,0
+TXN.US,D,20130107,000000,24.3453,24.6675,24.3453,24.4606,9647598.8594476,0
+TXN.US,D,20130108,000000,24.3285,24.5207,24.0515,24.1767,9009836.9351257,0
+TXN.US,D,20130109,000000,24.2063,24.5286,24.1905,24.5207,8813787.4684907,0
+TXN.US,D,20130110,000000,24.6311,24.9593,24.5818,24.8518,10464966.429667,0
+TXN.US,D,20130111,000000,24.8361,25.0115,24.773,24.843,7016186.7696675,0
+TXN.US,D,20130114,000000,24.7129,25.0115,24.7129,24.7809,7198843.3546013,0
+TXN.US,D,20130115,000000,24.6311,24.8144,24.4991,24.7356,6423453.3370044,0
+TXN.US,D,20130116,000000,24.6607,24.9514,24.5818,24.91,7066813.8917223,0
+TXN.US,D,20130117,000000,24.91,25.4796,24.8686,25.4037,11997833.485586,0
+TXN.US,D,20130118,000000,25.3102,25.7005,25.3023,25.6857,17349326.658905,0
+TXN.US,D,20130122,000000,25.5545,25.6482,25.3861,25.6423,17024694.367205,0
+TXN.US,D,20130123,000000,25.457,25.5171,25.1377,25.3486,12419633.163253,0
+TXN.US,D,20130124,000000,25.4037,25.7556,25.2944,25.3565,10214742.756551,0
+TXN.US,D,20130125,000000,25.4037,25.5024,25.0648,25.1377,11010696.935233,0
+TXN.US,D,20130128,000000,25.1643,25.526,25.1446,25.32,10143629.598555,0
+TXN.US,D,20130129,000000,25.1495,25.32,24.98,25.1948,8017346.275929,0
+TXN.US,D,20130130,000000,25.1643,25.4265,25.1357,25.3102,10830739.218885,0
+TXN.US,D,20130131,000000,25.3102,25.5339,25.187,25.5102,17882107.668324,0
+TXN.US,D,20130201,000000,25.5881,26.0297,25.5102,26.0041,17964777.259849,0
+TXN.US,D,20130204,000000,25.8355,25.9813,25.6442,25.6581,21205197.162783,0
+TXN.US,D,20130205,000000,25.7419,26.1114,25.6098,26.0297,10936389.777873,0
+TXN.US,D,20130206,000000,25.8808,25.9813,25.7497,25.8808,11802953.866876,0
+TXN.US,D,20130207,000000,25.8187,25.8739,25.3861,25.7744,13778931.516162,0
+TXN.US,D,20130208,000000,25.9202,26.4446,25.8769,26.4367,16886546.792458,0
+TXN.US,D,20130211,000000,26.3588,26.3677,25.9577,25.9813,10729988.222451,0
+TXN.US,D,20130212,000000,25.9064,25.9893,25.7674,25.8808,9148682.5631008,0
+TXN.US,D,20130213,000000,25.9282,26.1321,25.8661,26.0041,7034036.8429832,0
+TXN.US,D,20130214,000000,25.8808,26.0966,25.6807,26.0582,8291213.4583087,0
+TXN.US,D,20130215,000000,26.0888,26.1114,25.7596,25.8976,8453154.7049326,0
+TXN.US,D,20130219,000000,26.0041,26.2672,25.7812,26.1755,7907096.4796101,0
+TXN.US,D,20130220,000000,26.2051,26.212,25.4896,25.4964,11629766.658072,0
+TXN.US,D,20130221,000000,25.4403,25.4501,24.8253,25.046,14811081.338989,0
+TXN.US,D,20130222,000000,25.5645,26.415,25.5645,26.3588,26637929.324354,0
+TXN.US,D,20130225,000000,26.3776,26.5658,25.9922,26.0129,18079329.012107,0
+TXN.US,D,20130226,000000,25.9961,26.2051,25.9282,26.0355,12722790.172068,0
+TXN.US,D,20130227,000000,26.0661,26.5905,25.9961,26.4446,9212406.3000798,0
+TXN.US,D,20130228,000000,26.5086,26.7304,26.4062,26.552,17392479.132514,0
+TXN.US,D,20130301,000000,26.3185,26.6594,26.0888,26.621,12106948.94541,0
+TXN.US,D,20130304,000000,26.5599,26.6594,26.3075,26.6526,9627580.5597534,0
+TXN.US,D,20130305,000000,26.7452,26.9985,26.6772,26.9906,16830637.599029,0
+TXN.US,D,20130306,000000,27.0133,27.1927,26.9532,27.102,11288875.205063,0
+TXN.US,D,20130307,000000,27.1345,27.1838,27.0369,27.1424,10921995.473881,0
+TXN.US,D,20130308,000000,27.2271,27.2419,26.8526,27.2183,14726506.30566,0
+TXN.US,D,20130311,000000,27.2015,27.445,27.0793,27.3947,11550245.408359,0
+TXN.US,D,20130312,000000,27.3769,27.5484,27.239,27.4706,14085674.164669,0
+TXN.US,D,20130313,000000,27.1424,27.2814,27.031,27.2183,12140900.915134,0
+TXN.US,D,20130314,000000,27.3769,27.5554,27.2419,27.2814,11250036.862742,0
+TXN.US,D,20130315,000000,27.1424,27.2981,26.8773,27.0527,19202784.805933,0
+TXN.US,D,20130318,000000,26.3844,26.9778,26.3844,26.6988,11792817.890498,0
+TXN.US,D,20130319,000000,26.7531,26.9226,26.4446,26.7304,14269660.906262,0
+TXN.US,D,20130320,000000,26.9374,27.1098,26.8448,27.0369,9797658.996623,0
+TXN.US,D,20130321,000000,26.8605,26.9344,26.4032,26.4446,12370566.514839,0
+TXN.US,D,20130322,000000,26.5983,26.7747,26.4722,26.5747,9916216.4380455,0
+TXN.US,D,20130325,000000,26.6526,26.8989,26.4565,26.5905,9793523.4370916,0
+TXN.US,D,20130326,000000,26.7905,27.0793,26.6988,27.0655,9399898.5269975,0
+TXN.US,D,20130327,000000,26.8526,27.0872,26.6496,27.0527,10651757.559521,0
+TXN.US,D,20130328,000000,26.9985,27.3769,26.9866,27.3631,11218684.329602,0
+TXN.US,D,20130401,000000,27.1927,27.4232,26.8832,26.9985,14350284.024879,0
+TXN.US,D,20130402,000000,26.8448,27.0054,26.6594,26.8092,11363167.14324,0
+TXN.US,D,20130403,000000,26.7905,26.9079,26.2179,26.3322,17653208.100867,0
+TXN.US,D,20130404,000000,26.3322,26.7068,26.2849,26.5983,12197184.500483,0
+TXN.US,D,20130405,000000,26.3075,26.3992,26.074,26.3776,14382916.998679,0
+TXN.US,D,20130408,000000,26.4446,27.0527,26.4249,27.0458,11232834.112042,0
+TXN.US,D,20130409,000000,27.0793,27.2942,26.8378,27.1168,10043286.476246,0
+TXN.US,D,20130410,000000,27.2616,27.5869,27.169,27.575,10435894.744866,0
+TXN.US,D,20130411,000000,27.3395,27.7042,27.2744,27.5248,13077842.56825,0
+TXN.US,D,20130412,000000,27.5081,27.6697,27.169,27.6471,8756586.6736677,0
+TXN.US,D,20130415,000000,27.438,27.6697,27.2015,27.2015,12340547.182196,0
+TXN.US,D,20130416,000000,27.3227,27.6549,27.1168,27.5652,12144840.654501,0
+TXN.US,D,20130417,000000,26.9906,27.0133,26.2268,26.3844,22100518.406789,0
+TXN.US,D,20130418,000000,26.7225,26.8448,26.1272,26.1607,16360292.783645,0
+TXN.US,D,20130419,000000,26.0888,26.5274,25.8808,26.415,13875942.651842,0
+TXN.US,D,20130422,000000,26.4495,27.4548,26.2672,26.8448,13898801.865836,0
+TXN.US,D,20130423,000000,27.169,27.9407,27.1168,27.5327,19770154.961568,0
+TXN.US,D,20130424,000000,27.4006,27.8708,27.2469,27.7692,15657313.613112,0
+TXN.US,D,20130425,000000,27.8875,27.9643,27.712,27.8481,14547038.647027,0
+TXN.US,D,20130426,000000,27.6855,27.8934,27.5918,27.7761,8994576.1522722,0
+TXN.US,D,20130429,000000,27.8718,28.057,27.7328,27.9555,6924387.6971165,0
+TXN.US,D,20130430,000000,27.9407,28.1684,27.7939,28.1447,9560581.6544313,0
+TXN.US,D,20130501,000000,28.1744,28.604,27.8718,28.3005,19572199.038516,0
+TXN.US,D,20130502,000000,28.4315,28.6799,28.2118,28.5212,12328543.304665,0
+TXN.US,D,20130503,000000,28.7105,28.9125,28.6543,28.7647,15323583.293365,0
+TXN.US,D,20130506,000000,28.9027,28.953,28.611,28.7864,7900167.6925544,0
+TXN.US,D,20130507,000000,28.8435,28.8741,28.6474,28.7864,7463964.5793854,0
+TXN.US,D,20130508,000000,28.6957,28.9342,28.6878,28.8277,8082062.3036884,0
+TXN.US,D,20130509,000000,28.7578,29.0288,28.7105,28.7647,10205236.85438,0
+TXN.US,D,20130510,000000,28.9342,28.9342,28.6474,28.7864,11317129.112391,0
+TXN.US,D,20130513,000000,28.6957,28.7775,28.3991,28.3991,12092585.079785,0
+TXN.US,D,20130514,000000,28.3901,28.604,28.3527,28.3744,9167068.3516847,0
+TXN.US,D,20130515,000000,28.4237,28.6622,28.338,28.611,15339240.789609,0
+TXN.US,D,20130516,000000,28.5962,28.745,28.4276,28.4493,13135590.239077,0
+TXN.US,D,20130517,000000,28.5074,28.6276,28.4237,28.5784,12890280.333088,0
+TXN.US,D,20130520,000000,28.5637,28.6306,28.4315,28.47,11229233.253166,0
+TXN.US,D,20130521,000000,28.5212,28.604,28.3744,28.4493,8558155.9120817,0
+TXN.US,D,20130522,000000,28.3527,28.5537,27.8313,27.988,13024409.028713,0
+TXN.US,D,20130523,000000,27.7682,28.1023,27.6125,27.9733,9734812.8992404,0
+TXN.US,D,20130524,000000,27.7761,27.988,27.6096,27.9733,6158941.8941826,0
+TXN.US,D,20130528,000000,28.4858,28.537,28.0757,28.1359,7177372.130165,0
+TXN.US,D,20130529,000000,28.0117,28.2058,27.8786,28.0511,10048052.109985,0
+TXN.US,D,20130530,000000,27.9161,28.47,27.9161,28.3448,19653378.164644,0
+TXN.US,D,20130531,000000,28.0412,28.3014,27.8856,27.9042,10536390.059012,0
+TXN.US,D,20130603,000000,27.9348,28.127,27.7682,28.0028,10794293.332249,0
+TXN.US,D,20130604,000000,28.3074,28.7578,28.3074,28.4778,11607259.514528,0
+TXN.US,D,20130605,000000,28.4562,28.4562,27.8313,27.8786,8815884.6720116,0
+TXN.US,D,20130606,000000,27.8481,28.0344,27.3661,27.7248,7856475.445229,0
+TXN.US,D,20130607,000000,27.9653,28.1744,27.717,28.1191,7498731.2827469,0
+TXN.US,D,20130610,000000,28.1744,28.5725,28.0718,28.4611,10217503.516484,0
+TXN.US,D,20130611,000000,27.9811,27.9939,27.3355,27.4046,12602778.791291,0
+TXN.US,D,20130612,000000,27.5918,27.6125,26.9295,27.0379,10780197.324258,0
+TXN.US,D,20130613,000000,27.0892,27.6539,26.8773,27.576,9053152.7613064,0
+TXN.US,D,20130614,000000,27.4805,27.8017,27.3908,27.576,8064104.6814741,0
+TXN.US,D,20130617,000000,27.8244,28.1684,27.6687,27.8087,8685844.863755,0
+TXN.US,D,20130618,000000,27.8934,28.2413,27.7328,28.0718,7322962.9003788,0
+TXN.US,D,20130619,000000,28.1615,28.2058,27.6766,27.7534,7527131.2942389,0
+TXN.US,D,20130620,000000,27.5209,27.5918,26.831,26.9117,11238154.738682,0
+TXN.US,D,20130621,000000,27.0379,27.2508,26.7373,27.1621,19119732.70559,0
+TXN.US,D,20130624,000000,27.0635,27.171,26.4998,26.5727,11692133.858472,0
+TXN.US,D,20130625,000000,26.9157,27.3267,26.7905,27.2213,10068900.3625,0
+TXN.US,D,20130626,000000,27.4213,27.5209,27.1286,27.171,8487725.5881298,0
+TXN.US,D,20130627,000000,27.2508,27.3523,27.0892,27.0892,8646447.4700842,0
+TXN.US,D,20130628,000000,26.8841,27.2606,26.823,27.0892,14594575.260169,0
+TXN.US,D,20130701,000000,27.1621,27.4972,27.1542,27.238,6750645.4954119,0
+TXN.US,D,20130702,000000,27.0724,27.717,27.0724,27.302,10030069.122464,0
+TXN.US,D,20130703,000000,27.0892,27.8047,27.0547,27.5702,5251115.5541943,0
+TXN.US,D,20130705,000000,27.8244,27.9939,27.6056,27.9811,7416918.0239612,0
+TXN.US,D,20130708,000000,28.0797,28.1023,27.5209,27.7396,10324105.781763,0
+TXN.US,D,20130709,000000,27.9811,28.3005,27.9486,28.1684,8086371.3619145,0
+TXN.US,D,20130710,000000,28.0274,28.5006,28.0274,28.4404,9048311.0316489,0
+TXN.US,D,20130711,000000,28.6474,28.9993,28.6336,28.8899,13250878.599829,0
+TXN.US,D,20130712,000000,28.9125,29.1383,28.7647,29.1383,8516069.7959482,0
+TXN.US,D,20130715,000000,29.1383,29.4024,29.0752,29.3708,8079369.5227767,0
+TXN.US,D,20130716,000000,29.4497,29.495,29.2388,29.3945,6680940.6192188,0
+TXN.US,D,20130717,000000,29.4802,29.6596,29.3778,29.4575,7476502.1429597,0
+TXN.US,D,20130718,000000,29.4497,29.6113,29.1924,29.221,8892311.3543616,0
+TXN.US,D,20130719,000000,29.1707,29.221,28.8573,28.9598,10599722.155662,0
+TXN.US,D,20130722,000000,29.1865,29.221,28.9274,29.082,10149983.100465,0
+TXN.US,D,20130723,000000,30.0401,30.8866,29.9838,30.2569,28251919.702729,0
+TXN.US,D,20130724,000000,30.2894,30.4747,30.0469,30.2569,13191059.090789,0
+TXN.US,D,20130725,000000,30.2401,30.5201,30.1012,30.5063,11826254.437199,0
+TXN.US,D,20130726,000000,30.1248,30.4047,30.116,30.3949,8961410.5070414,0
+TXN.US,D,20130729,000000,30.2323,30.521,30.1721,30.2105,6350909.5757355,0
+TXN.US,D,20130730,000000,30.316,30.5694,30.2323,30.3436,7868938.9421089,0
+TXN.US,D,20130731,000000,30.5121,30.8039,30.3584,30.6699,11332685.14741,0
+TXN.US,D,20130801,000000,30.9902,31.2356,30.726,31.1706,11017833.7178,0
+TXN.US,D,20130802,000000,31.0236,31.3046,30.8512,31.2661,11859666.633206,0
+TXN.US,D,20130805,000000,31.0966,31.2356,31.0464,31.206,5766729.3243406,0
+TXN.US,D,20130806,000000,31.1626,31.3046,30.9468,31.1025,6566091.5855703,0
+TXN.US,D,20130807,000000,31.0631,31.2287,30.9133,31.0394,5768158.913001,0
+TXN.US,D,20130808,000000,31.1972,31.2809,30.8591,31.0394,4978559.2508415,0
+TXN.US,D,20130809,000000,30.9625,31.2661,30.9291,31.139,7368995.8581652,0
+TXN.US,D,20130812,000000,30.9064,31.2503,30.9064,31.0897,4479452.2073918,0
+TXN.US,D,20130813,000000,31.0818,31.2503,30.8828,31.1223,5237826.1629426,0
+TXN.US,D,20130814,000000,31.139,31.1469,30.5614,30.6629,14990946.725623,0
+TXN.US,D,20130815,000000,30.2726,30.45,30.0312,30.2559,10923554.932909,0
+TXN.US,D,20130816,000000,30.2381,30.5694,30.0883,30.3259,7299948.4507102,0
+TXN.US,D,20130819,000000,30.4845,30.5545,30.0696,30.0883,6854338.8673706,0
+TXN.US,D,20130820,000000,30.2017,30.4224,30.0982,30.3357,6935004.5997014,0
+TXN.US,D,20130821,000000,29.981,30.3436,29.7473,30.0982,11898138.700505,0
+TXN.US,D,20130822,000000,30.2323,30.4925,30.0233,30.3889,5442399.3870906,0
+TXN.US,D,20130823,000000,30.4757,30.6393,30.3042,30.585,6595055.7214736,0
+TXN.US,D,20130826,000000,30.6571,30.9705,30.5614,30.6777,8642059.2721025,0
+TXN.US,D,20130827,000000,30.3821,30.3821,29.841,29.9425,11716758.497782,0
+TXN.US,D,20130828,000000,30.0381,30.2884,29.8616,30.0824,6534015.6338962,0
+TXN.US,D,20130829,000000,30.044,30.3889,29.9514,30.2243,4078076.6743194,0
+TXN.US,D,20130830,000000,30.2323,30.2559,29.7927,29.9031,5591712.7696499,0
+TXN.US,D,20130903,000000,30.2323,30.5998,30.1218,30.246,5706026.0880303,0
+TXN.US,D,20130904,000000,30.3545,30.8985,30.1652,30.8187,7953043.1953553,0
+TXN.US,D,20130905,000000,30.8117,30.9813,30.7566,30.9064,5587931.3097938,0
+TXN.US,D,20130906,000000,30.9468,30.998,30.5121,30.6699,6093837.2699314,0
+TXN.US,D,20130909,000000,30.8344,31.1872,30.726,31.1153,4673185.3142598,0
+TXN.US,D,20130910,000000,31.2356,31.5943,31.2218,31.5559,8216627.2825804,0
+TXN.US,D,20130911,000000,31.3519,31.616,31.2809,31.3371,8584286.2359704,0
+TXN.US,D,20130912,000000,31.2593,31.4001,31.0464,31.2356,7481026.2989829,0
+TXN.US,D,20130913,000000,31.3608,31.5471,31.1085,31.5342,5457594.2201479,0
+TXN.US,D,20130916,000000,31.7067,31.7628,31.5342,31.6663,6918433.952433,0
+TXN.US,D,20130917,000000,31.8309,31.9708,31.616,31.8831,5187868.6849729,0
+TXN.US,D,20130918,000000,31.8595,32.0171,31.7343,31.9767,9777883.1892565,0
+TXN.US,D,20130919,000000,32.0251,32.0497,31.8377,31.9324,6472417.5095812,0
+TXN.US,D,20130920,000000,32.0083,32.0251,31.7117,31.7215,9177552.3400648,0
+TXN.US,D,20130923,000000,31.7067,31.8003,31.5096,31.6801,7383799.0508939,0
+TXN.US,D,20130924,000000,31.6663,31.751,31.4928,31.5618,5593682.1320274,0
+TXN.US,D,20130925,000000,31.6505,31.7215,31.475,31.5618,5647616.8900173,0
+TXN.US,D,20130926,000000,31.7215,31.7343,31.4317,31.6082,4184073.2160858,0
+TXN.US,D,20130927,000000,31.5135,31.5667,31.3134,31.4396,4853186.6589353,0
+TXN.US,D,20130930,000000,31.2218,31.6338,31.0631,31.5401,7058147.0738821,0
+TXN.US,D,20131001,000000,31.5815,31.7422,31.4928,31.6258,5035605.8246026,0
+TXN.US,D,20131002,000000,31.4001,31.6801,31.3775,31.5184,5435438.1324428,0
+TXN.US,D,20131003,000000,31.3608,31.5943,31.1626,31.485,7535776.805222,0
+TXN.US,D,20131004,000000,31.5135,31.5135,31.1814,31.2593,8353327.0056467,0
+TXN.US,D,20131007,000000,31.0069,31.485,30.9379,31.206,7473821.537395,0
+TXN.US,D,20131008,000000,31.2356,31.2356,30.6876,30.7192,8209951.133975,0
+TXN.US,D,20131009,000000,30.7812,30.9133,30.4668,30.7566,8761974.2647157,0
+TXN.US,D,20131010,000000,30.9744,31.5007,30.9705,31.4081,8156096.5303527,0
+TXN.US,D,20131011,000000,31.1706,31.6505,31.1706,31.6082,5748530.2244109,0
+TXN.US,D,20131014,000000,31.4968,31.8122,31.4248,31.7412,7767246.3855074,0
+TXN.US,D,20131015,000000,31.7117,31.7806,31.479,31.5135,8223158.3416343,0
+TXN.US,D,20131016,000000,31.3066,31.9146,31.1095,31.8979,10583067.295577,0
+TXN.US,D,20131017,000000,31.5352,31.8733,31.3863,31.82,6352328.0036611,0
+TXN.US,D,20131018,000000,31.8003,31.9078,31.5815,31.8663,7312351.0708551,0
+TXN.US,D,20131021,000000,31.7412,32.2695,31.7313,32.0852,12331442.051864,0
+TXN.US,D,20131022,000000,31.4554,31.6722,31.14,31.5352,16689280.805735,0
+TXN.US,D,20131023,000000,31.3124,31.4001,30.6777,31.1025,15389629.477785,0
+TXN.US,D,20131024,000000,31.0394,31.5342,31.0394,31.2218,8512112.8081728,0
+TXN.US,D,20131025,000000,31.2731,31.5273,31.1469,31.4928,9136633.0280189,0
+TXN.US,D,20131028,000000,31.4159,32.1423,31.3834,32.1039,14781662.656798,0
+TXN.US,D,20131029,000000,32.6568,32.9416,32.2695,32.9328,14042197.015141,0
+TXN.US,D,20131030,000000,32.8539,33.3803,32.7741,32.8983,14301518.716303,0
+TXN.US,D,20131031,000000,32.8815,33.3891,32.844,33.1881,12228869.82644,0
+TXN.US,D,20131101,000000,33.4039,33.4118,32.9722,33.1456,7651336.0674454,0
+TXN.US,D,20131104,000000,33.264,33.3103,33.0323,33.1142,4668521.1417463,0
+TXN.US,D,20131105,000000,32.9229,33.1526,32.7258,33.0393,6784729.364729,0
+TXN.US,D,20131106,000000,33.2067,33.326,33.0393,33.2324,5880335.4579826,0
+TXN.US,D,20131107,000000,33.3181,33.3585,32.7347,32.844,8033661.2409103,0
+TXN.US,D,20131108,000000,32.9958,33.1526,32.7741,33.1043,7088684.8733851,0
+TXN.US,D,20131111,000000,33.0747,33.121,32.8362,32.9574,5441324.9127178,0
+TXN.US,D,20131112,000000,32.8155,33.1142,32.8155,33.0008,5296380.4505073,0
+TXN.US,D,20131113,000000,32.844,33.4443,32.7347,33.4286,9041399.4930014,0
+TXN.US,D,20131114,000000,33.2964,33.7124,33.2866,33.6207,7753620.1429888,0
+TXN.US,D,20131115,000000,33.5961,33.7065,33.3497,33.5537,5366255.7815585,0
+TXN.US,D,20131118,000000,33.6109,33.672,33.3803,33.4689,5072764.9836497,0
+TXN.US,D,20131119,000000,33.5015,33.672,33.191,33.2383,4571297.9521063,0
+TXN.US,D,20131120,000000,33.4354,33.4354,32.9722,33.0668,6161212.5963983,0
+TXN.US,D,20131121,000000,33.1851,33.5083,33.128,33.4689,4852557.5993402,0
+TXN.US,D,20131122,000000,33.4601,33.6483,33.2383,33.6267,6324162.3675988,0
+TXN.US,D,20131125,000000,33.6405,33.7065,33.4522,33.5537,7863609.1839592,0
+TXN.US,D,20131126,000000,33.5872,33.7883,33.5616,33.672,5301879.6489028,0
+TXN.US,D,20131127,000000,33.1989,33.5794,33.0747,33.5281,6041379.7873775,0
+TXN.US,D,20131129,000000,33.6207,33.9745,33.5231,33.9066,4763431.0154559,0
+TXN.US,D,20131202,000000,33.872,33.9066,33.6887,33.7587,5566231.7976013,0
+TXN.US,D,20131203,000000,33.6109,33.8652,33.4286,33.7814,8012481.2101899,0
+TXN.US,D,20131204,000000,33.6483,33.9667,33.2964,33.4601,8359811.392537,0
+TXN.US,D,20131205,000000,33.5015,33.6986,33.4206,33.6405,5689361.0818227,0
+TXN.US,D,20131206,000000,33.9154,34.3461,33.9154,34.2968,6079160.9037339,0
+TXN.US,D,20131209,000000,34.425,34.4378,34.1648,34.3658,6494717.6722259,0
+TXN.US,D,20131210,000000,34.2968,34.425,34.1303,34.2308,6525722.193364,0
+TXN.US,D,20131211,000000,34.2722,34.3028,33.739,33.7587,5286746.7071927,0
+TXN.US,D,20131212,000000,33.3803,33.7124,33.3585,33.4522,8839013.7728646,0
+TXN.US,D,20131213,000000,33.6109,33.739,33.0491,33.0816,7096131.1126885,0
+TXN.US,D,20131216,000000,33.264,33.5794,33.1604,33.3497,5255297.7858891,0
+TXN.US,D,20131217,000000,33.326,33.604,33.3044,33.4601,4528516.8265815,0
+TXN.US,D,20131218,000000,33.5231,33.9913,33.1604,33.9913,8103784.1373505,0
+TXN.US,D,20131219,000000,33.9992,33.9992,33.3418,33.4857,6226520.1430995,0
+TXN.US,D,20131220,000000,33.7222,33.9036,33.5093,33.7814,10966961.059581,0
+TXN.US,D,20131223,000000,33.9066,34.2308,33.8326,34.1924,4956357.5055852,0
+TXN.US,D,20131224,000000,34.1559,34.3816,34.1077,34.2475,1699061.557095,0
+TXN.US,D,20131226,000000,34.3205,34.425,34.2643,34.3737,2485506.7897688,0
+TXN.US,D,20131227,000000,34.5176,34.5679,34.3737,34.4378,2457534.9446462,0
+TXN.US,D,20131230,000000,34.4151,34.627,34.2968,34.6182,3101215.1022229,0
+TXN.US,D,20131231,000000,34.7295,34.767,34.5255,34.627,3336693.4155085,0
+TXN.US,D,20140102,000000,34.2545,34.3028,33.8149,33.9913,8824783.8360571,0
+TXN.US,D,20140103,000000,34.0051,34.2722,33.8858,34.1372,5951535.8726324,0
+TXN.US,D,20140106,000000,34.1077,34.1303,33.7883,33.8572,5638131.2800913,0
+TXN.US,D,20140107,000000,33.8918,33.9992,33.6267,33.672,6440460.2675403,0
+TXN.US,D,20140108,000000,33.88,34.1648,33.6109,34.1372,8056713.2312323,0
+TXN.US,D,20140109,000000,34.1303,34.218,33.8326,33.9578,4290899.7106727,0
+TXN.US,D,20140110,000000,34.0288,34.1077,33.7065,33.9992,6760003.2641945,0
+TXN.US,D,20140113,000000,33.88,33.9913,33.2147,33.3103,8571105.4082295,0
+TXN.US,D,20140114,000000,33.5153,34.2239,33.396,34.1776,8740484.7772588,0
+TXN.US,D,20140115,000000,34.2643,34.425,33.9913,34.3362,8376041.1300894,0
+TXN.US,D,20140116,000000,34.3205,34.3816,34.0997,34.2012,5182384.7057613,0
+TXN.US,D,20140117,000000,34.0652,34.5797,33.9154,34.2643,8411625.6109244,0
+TXN.US,D,20140121,000000,34.2643,34.6438,34.2012,34.5797,9401731.9313334,0
+TXN.US,D,20140122,000000,34.4614,35.3445,34.3432,35.1799,12454940.654943,0
+TXN.US,D,20140123,000000,34.7946,35.1307,34.6605,34.768,10961527.810981,0
+TXN.US,D,20140124,000000,34.5334,34.7207,33.8149,33.872,13862129.720669,0
+TXN.US,D,20140127,000000,33.872,34.1234,33.5537,33.6267,9333058.9157987,0
+TXN.US,D,20140128,000000,33.5794,33.8572,33.3585,33.8326,8060034.0571268,0
+TXN.US,D,20140129,000000,33.7883,33.9489,33.5429,33.671,10853924.123411,0
+TXN.US,D,20140130,000000,33.8415,34.0929,33.6976,33.8996,8441117.3451976,0
+TXN.US,D,20140131,000000,32.8372,33.872,32.7653,33.671,16145224.410382,0
+TXN.US,D,20140203,000000,33.602,33.7498,32.8628,32.9584,15953667.64679,0
+TXN.US,D,20140204,000000,33.0353,33.118,32.4399,32.4735,13259382.065098,0
+TXN.US,D,20140205,000000,32.2262,32.6656,32.027,32.5376,11653179.850355,0
+TXN.US,D,20140206,000000,32.71,32.9051,32.5582,32.7425,5961783.4563583,0
+TXN.US,D,20140207,000000,33.0038,33.3547,32.7918,33.3132,7603133.8686684,0
+TXN.US,D,20140210,000000,33.3132,33.6463,33.2669,33.6385,5875498.8013866,0
+TXN.US,D,20140211,000000,33.602,34.3777,33.602,34.2515,9012543.9206089,0
+TXN.US,D,20140212,000000,34.3402,34.4969,34.1579,34.3865,6347976.3317205,0
+TXN.US,D,20140213,000000,34.1884,34.7423,34.1884,34.7364,6332692.2127853,0
+TXN.US,D,20140214,000000,34.6063,34.8961,34.4664,34.8311,6194352.8763228,0
+TXN.US,D,20140218,000000,34.7423,34.9967,34.3402,34.9503,7338329.2029063,0
+TXN.US,D,20140219,000000,34.7838,35.0636,34.6822,34.8862,6739250.3852312,0
+TXN.US,D,20140220,000000,34.8231,35.1493,34.7788,35.1001,6763300.7540072,0
+TXN.US,D,20140221,000000,35.2617,35.2854,34.9592,35.0636,7139035.0062955,0
+TXN.US,D,20140224,000000,35.1159,35.6017,35.0932,35.2983,6688688.1983604,0
+TXN.US,D,20140225,000000,35.3297,35.5082,34.9967,35.3149,6698320.9270627,0
+TXN.US,D,20140226,000000,35.3376,35.6914,35.3297,35.4431,5706826.6170956,0
+TXN.US,D,20140227,000000,35.3642,35.5949,35.3199,35.5624,5469336.3277181,0
+TXN.US,D,20140228,000000,35.6392,35.8866,35.4027,35.7062,7269341.657574,0
+TXN.US,D,20140303,000000,35.4835,35.6914,35.2194,35.4027,5892402.2414729,0
+TXN.US,D,20140304,000000,35.6017,36.0611,35.5949,35.9438,6443948.5044561,0
+TXN.US,D,20140305,000000,35.1001,36.2089,35.0636,35.8787,6415416.5933714,0
+TXN.US,D,20140306,000000,35.9103,36.3321,35.9023,36.2779,6048144.2072488,0
+TXN.US,D,20140307,000000,36.4258,36.5588,36.2286,36.413,4876217.3423999,0
+TXN.US,D,20140310,000000,36.4573,36.5302,36.1586,36.4296,4243956.645698,0
+TXN.US,D,20140311,000000,36.5213,36.7224,35.9674,36.269,6268649.8875599,0
+TXN.US,D,20140312,000000,36.1488,37.0062,36.1488,36.8712,11991981.202128,0
+TXN.US,D,20140313,000000,36.9264,37.1512,35.6688,35.7309,12454137.082041,0
+TXN.US,D,20140314,000000,35.6994,35.9674,35.1731,35.1888,12651974.295461,0
+TXN.US,D,20140317,000000,35.3732,36.1488,35.2677,35.9516,7426130.703192,0
+TXN.US,D,20140318,000000,35.9023,36.2513,35.7871,36.0541,5154421.9921489,0
+TXN.US,D,20140319,000000,36.1419,36.5391,35.9516,36.1488,7342340.9797432,0
+TXN.US,D,20140320,000000,36.1725,37.299,36.0611,37.2832,9689158.3918234,0
+TXN.US,D,20140321,000000,37.6666,37.8431,36.9175,37.4439,27316554.757049,0
+TXN.US,D,20140324,000000,37.1669,37.3256,36.6899,36.9856,8674666.8805958,0
+TXN.US,D,20140325,000000,37.1955,37.2467,36.611,37.0772,8319001.6586141,0
+TXN.US,D,20140326,000000,37.3256,37.5227,36.7146,36.8407,8593986.9436935,0
+TXN.US,D,20140327,000000,36.888,37.02,36.5302,36.5933,6215054.0100613,0
+TXN.US,D,20140328,000000,36.7146,37.3729,36.6278,37.0368,5451696.2791382,0
+TXN.US,D,20140331,000000,37.3492,37.6755,37.2142,37.4518,5855955.3402254,0
+TXN.US,D,20140401,000000,37.5809,39.5255,37.4192,37.7464,8144336.1597619,0
+TXN.US,D,20140402,000000,37.7829,38.0934,37.6951,37.8174,6489886.0886909,0
+TXN.US,D,20140403,000000,37.91,38.0303,37.7218,37.8746,3307700.8704622,0
+TXN.US,D,20140404,000000,38.0698,38.118,36.7146,36.8013,9341833.2825374,0
+TXN.US,D,20140407,000000,36.7599,37.2467,36.547,36.7322,9164633.2822845,0
+TXN.US,D,20140408,000000,36.8161,37.2467,36.75,37.1423,8298247.7650385,0
+TXN.US,D,20140409,000000,37.2832,37.6036,36.9767,37.5158,5841318.5439057,0
+TXN.US,D,20140410,000000,37.4192,37.5543,36.1488,36.1586,10699920.188419,0
+TXN.US,D,20140411,000000,35.6313,36.3233,35.521,35.722,10528878.884525,0
+TXN.US,D,20140414,000000,36.3381,36.3381,35.6728,35.9901,6516495.3095617,0
+TXN.US,D,20140415,000000,36.0365,36.5213,35.7663,36.3814,8192578.943029,0
+TXN.US,D,20140416,000000,36.2868,36.3144,35.3732,35.9023,11217221.258738,0
+TXN.US,D,20140417,000000,36.0157,36.5776,35.7999,36.3962,8238327.8093853,0
+TXN.US,D,20140421,000000,36.6711,36.7224,36.2779,36.6189,3751081.3506883,0
+TXN.US,D,20140422,000000,36.4376,37.0969,36.1665,37.0013,6272603.8314985,0
+TXN.US,D,20140423,000000,37.0447,37.3256,36.8654,36.8958,7386619.6729491,0
+TXN.US,D,20140424,000000,37.9456,39.0001,37.8263,38.4945,16900067.515303,0
+TXN.US,D,20140425,000000,38.1101,38.2442,36.4839,36.8013,15619006.92761,0
+TXN.US,D,20140428,000000,37.1364,37.3522,36.137,36.3281,16884865.579959,0
+TXN.US,D,20140429,000000,36.6278,36.9451,36.4731,36.8663,9738157.0612167,0
+TXN.US,D,20140430,000000,36.7136,36.9047,36.3104,36.3281,12397603.902079,0
+TXN.US,D,20140501,000000,36.6968,36.7697,36.0906,36.1537,11524004.491735,0
+TXN.US,D,20140502,000000,36.4268,36.745,36.1685,36.5923,7509406.01823,0
+TXN.US,D,20140505,000000,36.3607,36.6563,36.274,36.545,4967796.2440926,0
+TXN.US,D,20140506,000000,36.4731,36.6563,36.2267,36.274,5543729.7271188,0
+TXN.US,D,20140507,000000,36.2335,36.4977,36.0305,36.4346,5619095.1250552,0
+TXN.US,D,20140508,000000,36.4406,37.2507,36.266,36.8564,7648413.9841651,0
+TXN.US,D,20140509,000000,36.8013,36.9107,36.3528,36.6435,6943155.9945186,0
+TXN.US,D,20140512,000000,36.8722,37.6903,36.75,37.5277,8168150.1238837,0
+TXN.US,D,20140513,000000,37.4566,37.5769,36.8505,36.8801,10060399.941068,0
+TXN.US,D,20140514,000000,36.8968,36.9944,36.3351,36.4553,7806362.7315849,0
+TXN.US,D,20140515,000000,36.3932,36.4977,35.7141,35.8797,10578957.101352,0
+TXN.US,D,20140516,000000,36.065,36.1448,35.7683,35.9616,8248795.5639694,0
+TXN.US,D,20140519,000000,36.129,36.6347,36.0749,36.4484,5870178.1747471,0
+TXN.US,D,20140520,000000,36.3055,36.6347,36.274,36.5381,5554866.1111758,0
+TXN.US,D,20140521,000000,36.7214,36.7312,36.2483,36.4898,4995821.8636645,0
+TXN.US,D,20140522,000000,36.5618,36.9777,36.4632,36.8801,5354140.2966802,0
+TXN.US,D,20140523,000000,36.8318,37.0072,36.7046,36.9678,4834734.9205552,0
+TXN.US,D,20140527,000000,37.0792,37.3965,36.9639,37.0457,5748444.9969819,0
+TXN.US,D,20140528,000000,37.0013,37.1896,36.745,37.1364,4974706.768128,0
+TXN.US,D,20140529,000000,37.2261,37.294,37.0792,37.294,3722259.2605002,0
+TXN.US,D,20140530,000000,37.4399,37.5691,37.1245,37.5513,5724471.7387368,0
+TXN.US,D,20140602,000000,37.5691,37.7592,37.3917,37.5591,4228146.9576172,0
+TXN.US,D,20140603,000000,37.5138,37.7199,37.3917,37.5591,4948212.1984415,0
+TXN.US,D,20140604,000000,37.7199,37.7199,37.3847,37.4478,4375890.7350257,0
+TXN.US,D,20140605,000000,36.6563,37.9603,36.4898,37.8894,5052012.1046865,0
+TXN.US,D,20140606,000000,38.1289,38.184,37.8746,37.9682,3710378.1510517,0
+TXN.US,D,20140609,000000,38.0017,38.3447,37.9504,38.2727,5892106.9893082,0
+TXN.US,D,20140610,000000,38.184,38.3516,38.0855,38.3447,3374147.8267204,0
+TXN.US,D,20140611,000000,38.255,38.5586,38.1032,38.4393,4170183.174382,0
+TXN.US,D,20140612,000000,38.2816,38.5586,38.2284,38.4807,7234406.5285791,0
+TXN.US,D,20140613,000000,38.5911,38.7291,38.2965,38.6295,5959433.6143871,0
+TXN.US,D,20140616,000000,38.4068,38.5989,38.2087,38.4728,5596200.3996321,0
+TXN.US,D,20140617,000000,38.3368,38.6207,38.3023,38.5743,4810682.5225547,0
+TXN.US,D,20140618,000000,38.5989,38.6069,38.0698,38.2639,4970605.7054132,0
+TXN.US,D,20140619,000000,38.4305,38.5359,38.0588,38.2965,6487236.936106,0
+TXN.US,D,20140620,000000,38.3023,38.5438,38.0195,38.3191,10588792.752505,0
+TXN.US,D,20140623,000000,38.3516,38.5044,38.2224,38.4305,3756357.3343888,0
+TXN.US,D,20140624,000000,38.3102,38.527,38.0786,38.1377,4670001.4610191,0
+TXN.US,D,20140625,000000,37.294,38.4541,37.2073,38.3989,4560104.7497633,0
+TXN.US,D,20140626,000000,38.3989,38.4068,37.8746,38.1998,4420028.3971288,0
+TXN.US,D,20140627,000000,38.1465,38.1919,37.8657,38.1752,5136722.0814461,0
+TXN.US,D,20140630,000000,38.1032,38.3279,37.9504,38.1998,3890523.5706665,0
+TXN.US,D,20140701,000000,38.391,38.9508,38.3102,38.7587,5898167.2682779,0
+TXN.US,D,20140702,000000,38.6295,38.9045,38.6295,38.7744,3534868.4948074,0
+TXN.US,D,20140703,000000,38.8306,39.1509,38.7655,39.1252,2113712.2768476,0
+TXN.US,D,20140707,000000,38.9508,39.2317,38.9508,39.1016,3643962.6477733,0
+TXN.US,D,20140708,000000,38.7843,39.1973,38.7843,39.0455,5992274.5836978,0
+TXN.US,D,20140709,000000,39.215,39.4949,39.0327,39.3924,5477346.6914325,0
+TXN.US,D,20140710,000000,38.9736,39.2406,38.5931,39.1637,6139463.3682055,0
+TXN.US,D,20140711,000000,39.2938,39.3993,39.0327,39.3993,5293726.2248611,0
+TXN.US,D,20140714,000000,39.5175,39.5905,39.0553,39.1016,6469826.1898945,0
+TXN.US,D,20140715,000000,39.1509,39.2623,38.7034,38.8967,6832790.5324033,0
+TXN.US,D,20140716,000000,39.2239,39.3253,39.0169,39.2061,6123344.2233884,0
+TXN.US,D,20140717,000000,38.7912,39.1115,38.4157,38.4896,6657617.7274261,0
+TXN.US,D,20140718,000000,38.7034,39.144,38.5044,39.0238,6478987.1239005,0
+TXN.US,D,20140721,000000,38.4305,39.4397,38.4305,39.3017,9614350.0160123,0
+TXN.US,D,20140722,000000,39.1677,39.3589,38.7192,39.2623,10271802.520272,0
+TXN.US,D,20140723,000000,39.3431,39.3589,38.4896,38.523,15332221.702063,0
+TXN.US,D,20140724,000000,38.7655,38.8542,38.1919,38.255,12345802.873651,0
+TXN.US,D,20140725,000000,38.1289,38.1555,37.3847,37.4231,11850127.248831,0
+TXN.US,D,20140728,000000,37.5345,37.918,37.0703,37.8509,14167976.466559,0
+TXN.US,D,20140729,000000,37.9603,38.1949,37.6222,37.6222,7632439.9288999,0
+TXN.US,D,20140730,000000,37.8085,38.1121,37.6154,37.9949,6723098.7728221,0
+TXN.US,D,20140731,000000,37.6814,37.7592,37.02,37.2034,10647289.207171,0
+TXN.US,D,20140801,000000,37.2211,37.5119,37.1009,37.1935,9095716.7598097,0
+TXN.US,D,20140804,000000,37.165,37.4083,37.0408,37.3168,6622261.5343473,0
+TXN.US,D,20140805,000000,37.02,37.3739,36.9383,36.9964,9780537.4149028,0
+TXN.US,D,20140806,000000,36.9136,37.3571,36.8279,37.1393,6142205.8651175,0
+TXN.US,D,20140807,000000,37.365,37.4045,36.681,36.7382,8315823.8930468,0
+TXN.US,D,20140808,000000,36.9215,37.3168,36.8782,37.2714,6206125.4222606,0
+TXN.US,D,20140811,000000,37.2911,37.6627,37.165,37.4045,4218367.1101386,0
+TXN.US,D,20140812,000000,37.2034,37.5986,37.1984,37.5375,4709213.1806482,0
+TXN.US,D,20140813,000000,37.9603,37.9692,37.6725,37.8746,6784810.533709,0
+TXN.US,D,20140814,000000,37.9514,38.0707,37.8164,38.0205,3170824.6048645,0
+TXN.US,D,20140815,000000,38.3319,38.395,37.7996,38.258,7277413.9126357,0
+TXN.US,D,20140818,000000,38.2481,38.4028,38.0963,38.258,4731736.5579878,0
+TXN.US,D,20140819,000000,38.2915,38.5477,38.1693,38.3614,3844067.5195719,0
+TXN.US,D,20140820,000000,38.3556,38.6039,38.3476,38.5142,6546881.9318395,0
+TXN.US,D,20140821,000000,38.5625,38.7981,38.4491,38.7479,4597881.8076708,0
+TXN.US,D,20140822,000000,38.8947,38.8947,38.5793,38.6285,3974168.2045636,0
+TXN.US,D,20140825,000000,38.9095,39.0169,38.0205,38.1042,6199373.1777363,0
+TXN.US,D,20140826,000000,38.1781,38.3319,38.0559,38.2028,5669174.3564949,0
+TXN.US,D,20140827,000000,38.3053,38.4847,37.9949,38.4344,6148350.356904,0
+TXN.US,D,20140828,000000,38.2983,38.7399,38.2028,38.6285,4260629.7688036,0
+TXN.US,D,20140829,000000,38.8612,38.8867,38.523,38.7567,4267659.0024722,0
+TXN.US,D,20140902,000000,38.9568,38.9568,38.3319,38.531,4128818.4475584,0
+TXN.US,D,20140903,000000,38.8612,38.9095,38.5408,38.8947,4828713.196851,0
+TXN.US,D,20140904,000000,39.0169,39.0632,38.7399,38.8128,4326324.8973845,0
+TXN.US,D,20140905,000000,38.8612,39.0849,38.7813,39.0799,4535641.4338016,0
+TXN.US,D,20140908,000000,38.9252,39.2327,38.87,39.007,4941906.3833072,0
+TXN.US,D,20140909,000000,38.9252,39.0317,38.7725,38.8375,3920513.4795546,0
+TXN.US,D,20140910,000000,38.9498,38.9498,38.4768,38.6039,6841798.2599596,0
+TXN.US,D,20140911,000000,38.4491,38.7892,38.3704,38.7331,3935598.7344888,0
+TXN.US,D,20140912,000000,38.5566,38.7567,38.1781,38.4768,6014657.944547,0
+TXN.US,D,20140915,000000,37.8943,38.5724,37.8943,38.2845,4026176.2138907,0
+TXN.US,D,20140916,000000,38.0874,38.6748,37.8894,38.5477,6836676.4973211,0
+TXN.US,D,20140917,000000,38.5871,39.1194,38.5408,38.9095,4791902.0498056,0
+TXN.US,D,20140918,000000,38.9893,39.4466,38.8867,39.4003,4697176.8355254,0
+TXN.US,D,20140919,000000,39.417,39.7146,39.1352,39.215,15614431.026362,0
+TXN.US,D,20140922,000000,39.1746,39.215,38.8208,39.144,7156035.849158,0
+TXN.US,D,20140923,000000,39.1016,39.3865,38.87,39.14,7019810.9646248,0
+TXN.US,D,20140924,000000,39.144,39.3727,39.0632,39.2632,6371745.6529033,0
+TXN.US,D,20140925,000000,39.2071,39.2879,38.6601,38.7261,6585240.3625662,0
+TXN.US,D,20140926,000000,38.7567,38.9873,38.6443,38.8769,4477413.8513814,0
+TXN.US,D,20140929,000000,38.7892,38.9873,38.5408,38.8208,3929289.8755178,0
+TXN.US,D,20140930,000000,38.7725,39.0385,38.2442,38.3614,7995490.5134498,0
+TXN.US,D,20141001,000000,38.2176,38.387,37.6627,37.7099,9764256.946738,0
+TXN.US,D,20141002,000000,37.6222,37.8657,37.1097,37.6814,6981511.3814086,0
+TXN.US,D,20141003,000000,37.8085,38.1259,37.503,37.6627,7322008.1502514,0
+TXN.US,D,20141006,000000,37.781,38.0115,37.2557,37.5069,5884420.2869015,0
+TXN.US,D,20141007,000000,37.299,37.4212,36.9215,37.0102,10069059.656623,0
+TXN.US,D,20141008,000000,37.1393,37.8943,36.7608,37.7592,9990218.1971176,0
+TXN.US,D,20141009,000000,37.5749,37.8411,36.9885,37.02,11054591.090396,0
+TXN.US,D,20141010,000000,35.6333,35.6333,33.4394,34.3797,41309356.389406,0
+TXN.US,D,20141013,000000,34.2437,34.7108,33.3605,33.7321,18890878.795686,0
+TXN.US,D,20141014,000000,34.2683,34.629,33.882,34.0346,11632469.585105,0
+TXN.US,D,20141015,000000,33.5774,34.697,33.5419,34.3973,18141182.81871,0
+TXN.US,D,20141016,000000,33.8179,35.313,33.8179,35.0676,14112172.792804,0
+TXN.US,D,20141017,000000,35.313,35.8925,35.0597,35.1277,16151109.161433,0
+TXN.US,D,20141020,000000,34.9749,35.796,34.7423,35.7259,11807190.887631,0
+TXN.US,D,20141021,000000,36.7224,37.6814,36.2631,37.6222,18692700.67255,0
+TXN.US,D,20141022,000000,38.1397,38.3556,37.4784,37.503,14495489.242437,0
+TXN.US,D,20141023,000000,37.9603,38.1565,37.6814,37.8085,8709287.4797932,0
+TXN.US,D,20141024,000000,37.91,38.3131,37.6222,38.2668,6970152.7972689,0
+TXN.US,D,20141027,000000,38.322,38.6601,37.91,38.5724,9418378.6745206,0
+TXN.US,D,20141028,000000,38.6936,39.0169,38.4847,39.0169,7867357.1616111,0
+TXN.US,D,20141029,000000,39.007,39.3381,38.8759,39.1519,10077709.226055,0
+TXN.US,D,20141030,000000,38.9972,39.145,37.9771,38.5054,14177637.604405,0
+TXN.US,D,20141031,000000,39.8143,40.6737,39.4919,40.2272,17963629.733394,0
+TXN.US,D,20141103,000000,40.1818,40.7486,40.1395,40.5702,8543981.778948,0
+TXN.US,D,20141104,000000,40.4795,40.8767,40.3021,40.8265,7758975.2664447,0
+TXN.US,D,20141105,000000,40.8944,41.4611,40.7239,41.4207,6545578.1550982,0
+TXN.US,D,20141106,000000,41.3557,41.5981,40.9565,41.2374,7777665.4387036,0
+TXN.US,D,20141107,000000,41.4207,41.4493,40.9733,41.2335,6082565.9424452,0
+TXN.US,D,20141110,000000,41.2335,41.8268,41.194,41.7657,5589511.0610672,0
+TXN.US,D,20141111,000000,41.9638,41.9638,41.4207,41.5715,5270097.9347811,0
+TXN.US,D,20141112,000000,41.5765,41.68,41.1123,41.541,5052502.1624033,0
+TXN.US,D,20141113,000000,41.4385,41.8741,41.2571,41.4611,5445304.2219626,0
+TXN.US,D,20141114,000000,41.4611,41.8436,41.2178,41.8268,4413016.4118685,0
+TXN.US,D,20141117,000000,41.7588,41.819,41.3794,41.7588,3973345.3540288,0
+TXN.US,D,20141118,000000,41.7588,42.1895,41.5981,41.9983,5712077.2354898,0
+TXN.US,D,20141119,000000,41.9638,42.092,41.5981,42.0742,8135251.3216746,0
+TXN.US,D,20141120,000000,41.9214,42.3363,41.7223,42.3098,5875688.5338773,0
+TXN.US,D,20141121,000000,42.6449,42.9189,42.158,42.5778,6526755.0686346,0
+TXN.US,D,20141124,000000,42.9366,43.0322,42.4833,42.8153,4248584.2921707,0
+TXN.US,D,20141125,000000,42.8153,42.9671,42.3778,42.4833,6578159.3836729,0
+TXN.US,D,20141126,000000,42.5532,44.0296,42.5394,44.0139,8908458.9083217,0
+TXN.US,D,20141128,000000,44.1972,44.345,43.9567,44.0868,4479265.5187379,0
+TXN.US,D,20141201,000000,43.9636,44.1272,43.4363,43.9488,7221119.166552,0
+TXN.US,D,20141202,000000,44.0139,44.2741,43.7714,44.1972,5000772.1568327,0
+TXN.US,D,20141203,000000,44.4425,45.1069,44.1893,45.0586,6781411.5826712,0
+TXN.US,D,20141204,000000,44.7974,45.1887,44.685,44.8851,5089815.5425125,0
+TXN.US,D,20141205,000000,45.0832,45.1384,44.7511,45.0221,4843178.5237004,0
+TXN.US,D,20141208,000000,44.693,45.3621,44.4002,44.621,7300480.1075292,0
+TXN.US,D,20141209,000000,44.2879,44.8851,43.9951,44.5658,10354589.806818,0
+TXN.US,D,20141210,000000,44.4928,44.7185,43.7714,43.8217,7206587.8899062,0
+TXN.US,D,20141211,000000,43.9783,44.4357,43.866,44.1419,8045089.8332953,0
+TXN.US,D,20141212,000000,43.6965,44.2288,42.8903,43.0234,10403726.463476,0
+TXN.US,D,20141215,000000,43.4511,43.7359,42.7523,42.9869,9238201.8019259,0
+TXN.US,D,20141216,000000,42.9366,43.5507,42.4645,42.5059,8851799.9164401,0
+TXN.US,D,20141217,000000,42.4901,43.4738,42.092,43.3397,10963405.858257,0
+TXN.US,D,20141218,000000,44.1557,44.1735,43.7448,44.1272,10023369.637777,0
+TXN.US,D,20141219,000000,44.5116,44.5116,43.7616,43.933,13064457.803447,0
+TXN.US,D,20141222,000000,44.1419,44.5116,44.0139,44.4101,5381997.4906185,0
+TXN.US,D,20141223,000000,44.5194,44.8329,44.3293,44.3766,4329808.061239,0
+TXN.US,D,20141224,000000,44.5471,44.6269,44.4269,44.4425,1781093.9721265,0
+TXN.US,D,20141226,000000,44.484,44.5727,44.3105,44.349,2270252.7424643,0
+TXN.US,D,20141229,000000,44.3105,44.4002,44.0523,44.1154,2939181.5258843,0
+TXN.US,D,20141230,000000,44.0434,44.0434,43.6729,43.6887,3242670.3129053,0
+TXN.US,D,20141231,000000,43.9074,43.9488,43.2914,43.3102,5022191.6360443,0
+TXN.US,D,20150102,000000,43.3909,43.8118,42.9455,43.323,4969857.9361848,0
+TXN.US,D,20150105,000000,43.0923,43.3308,42.6094,42.6489,6911903.9079914,0
+TXN.US,D,20150106,000000,42.8469,42.9533,41.8949,41.947,6750285.3080632,0
+TXN.US,D,20150107,000000,42.1344,42.8311,41.956,42.701,5650073.2662748,0
+TXN.US,D,20150108,000000,43.0411,43.7034,42.9455,43.3989,7770916.238016,0
+TXN.US,D,20150109,000000,43.323,43.729,43.0066,43.4215,4831113.7694347,0
+TXN.US,D,20150112,000000,43.3397,43.5437,42.8518,43.0322,5286363.1837622,0
+TXN.US,D,20150113,000000,43.3989,43.9725,42.4999,42.7641,6189235.1721335,0
+TXN.US,D,20150114,000000,42.4566,43.186,42.3196,42.701,6408352.8628864,0
+TXN.US,D,20150115,000000,42.8607,43.1268,42.2861,42.431,7155217.0570722,0
+TXN.US,D,20150116,000000,42.5157,43.2747,42.2211,43.1672,6158146.4381786,0
+TXN.US,D,20150120,000000,43.3308,43.8621,43.0923,43.5861,9645240.9005784,0
+TXN.US,D,20150121,000000,43.178,44.1272,43.0993,43.9725,6282117.8505675,0
+TXN.US,D,20150122,000000,44.005,44.5382,43.2126,44.5294,6597700.8156096,0
+TXN.US,D,20150123,000000,44.5194,44.7885,44.1814,44.6062,5906622.0321579,0
+TXN.US,D,20150126,000000,44.3105,44.7974,44.0385,44.5983,7572323.1384701,0
+TXN.US,D,20150127,000000,44.1735,44.9275,43.9153,44.4199,10532900.807484,0
+TXN.US,D,20150128,000000,44.6289,45.0369,43.8966,43.9646,9426874.0228906,0
+TXN.US,D,20150129,000000,43.7911,44.7205,43.5388,44.5668,6188891.2185807,0
+TXN.US,D,20150130,000000,44.0021,44.5056,43.4895,43.5703,15353912.082745,0
+TXN.US,D,20150202,000000,43.6108,43.8217,42.7188,43.6019,10287104.902227,0
+TXN.US,D,20150203,000000,43.7832,44.4101,43.7005,44.3766,7381973.763456,0
+TXN.US,D,20150204,000000,44.0267,44.7521,44.0267,44.5166,9768758.7812915,0
+TXN.US,D,20150205,000000,44.5392,45.1108,44.4101,45.0872,6207404.848308,0
+TXN.US,D,20150206,000000,45.0714,45.1995,44.2406,44.3105,9465594.6701906,0
+TXN.US,D,20150209,000000,44.2741,44.6368,44.0405,44.2406,6313464.2960339,0
+TXN.US,D,20150210,000000,44.6229,45.5396,44.484,45.4991,6936651.3153833,0
+TXN.US,D,20150211,000000,45.3573,45.8382,45.2409,45.6469,6079986.7981055,0
+TXN.US,D,20150212,000000,46.0472,46.8701,45.8914,46.8228,8672583.8816464,0
+TXN.US,D,20150213,000000,46.9539,47.2663,46.6356,47.2516,6539694.4186599,0
+TXN.US,D,20150217,000000,47.0426,47.6566,46.9116,47.4417,9768174.3646355,0
+TXN.US,D,20150218,000000,47.1155,47.3944,46.9539,47.2288,4019305.2597331,0
+TXN.US,D,20150219,000000,47.1875,47.4329,47.0672,47.3087,2971533.4520904,0
+TXN.US,D,20150220,000000,47.3087,47.7177,46.945,47.701,4453516.6890551,0
+TXN.US,D,20150223,000000,47.6478,47.6783,47.2052,47.499,3745750.5779263,0
+TXN.US,D,20150224,000000,47.3511,48.1022,47.2801,48.0607,5429895.3057206,0
+TXN.US,D,20150225,000000,48.0193,48.3288,47.8913,48.1741,4810265.5169199,0
+TXN.US,D,20150226,000000,48.313,48.4934,48.0193,48.4362,6469980.4109565,0
+TXN.US,D,20150227,000000,48.4934,48.4934,47.8656,47.9306,7967662.7432668,0
+TXN.US,D,20150302,000000,48.1514,48.9014,48.0607,48.86,5609376.1543117,0
+TXN.US,D,20150303,000000,48.7447,48.7526,47.6852,47.7443,7468658.1756543,0
+TXN.US,D,20150304,000000,47.701,47.8222,47.1658,47.5403,5488420.1695299,0
+TXN.US,D,20150305,000000,47.4181,47.9227,47.2949,47.5561,4521604.2733216,0
+TXN.US,D,20150306,000000,47.4417,47.5334,46.8307,46.9835,5491973.3416298,0
+TXN.US,D,20150309,000000,47.082,47.7936,46.9598,47.6211,4948638.3355866,0
+TXN.US,D,20150310,000000,47.1579,47.4181,46.5222,46.5459,7019416.2804595,0
+TXN.US,D,20150311,000000,46.8159,47.0899,46.5607,46.602,3866019.6702147,0
+TXN.US,D,20150312,000000,46.054,46.741,45.9329,46.6444,4548591.9445617,0
+TXN.US,D,20150313,000000,46.4148,46.8701,46.1477,46.5607,5895090.9639357,0
+TXN.US,D,20150316,000000,46.8623,47.6379,46.7736,47.5472,6333407.5144216,0
+TXN.US,D,20150317,000000,47.4329,47.4654,46.8553,47.2565,4000719.5925361,0
+TXN.US,D,20150318,000000,47.1491,47.84,46.4059,47.5256,7653655.4710491,0
+TXN.US,D,20150319,000000,47.565,47.8745,47.3511,47.7108,4184979.264825,0
+TXN.US,D,20150320,000000,48.0115,48.5259,47.8745,48.3209,11225739.94319,0
+TXN.US,D,20150323,000000,48.2411,48.3052,47.7936,47.8154,4670535.1470627,0
+TXN.US,D,20150324,000000,47.7443,48.112,47.6133,47.6379,4496946.1518078,0
+TXN.US,D,20150325,000000,47.5334,47.769,45.4302,45.4302,13744530.073211,0
+TXN.US,D,20150326,000000,44.9068,45.855,44.5204,45.4873,8379651.1204752,0
+TXN.US,D,20150327,000000,45.4617,46.602,45.2912,46.2679,6310714.6968361,0
+TXN.US,D,20150330,000000,46.5459,47.3787,46.336,47.2801,6546011.394529,0
+TXN.US,D,20150331,000000,47.0672,47.2052,46.5291,46.6128,6017617.5684805,0
+TXN.US,D,20150401,000000,46.5035,46.6523,45.8382,46.0797,6529936.8926509,0
+TXN.US,D,20150402,000000,46.0885,46.6257,45.993,46.2344,4349979.567383,0
+TXN.US,D,20150406,000000,45.8017,46.5843,45.5346,46.3094,3827989.973857,0
+TXN.US,D,20150407,000000,46.2679,46.8159,46.1132,46.4148,3998788.7854242,0
+TXN.US,D,20150408,000000,46.3428,46.7006,46.1043,46.4394,5081379.041653,0
+TXN.US,D,20150409,000000,46.2344,47.1491,46.0797,47.0988,5351370.4052374,0
+TXN.US,D,20150410,000000,47.1421,47.1579,46.9036,47.0357,4184241.6417192,0
+TXN.US,D,20150413,000000,47.1333,47.2733,46.6178,46.6356,3685687.5619458,0
+TXN.US,D,20150414,000000,46.5843,46.7992,46.1221,46.2601,4753705.9570389,0
+TXN.US,D,20150415,000000,46.464,47.84,46.4562,47.6852,8163654.3770035,0
+TXN.US,D,20150416,000000,47.3944,47.7533,47.3432,47.6133,4979159.9012936,0
+TXN.US,D,20150417,000000,47.1254,47.4417,46.6257,46.7321,6417323.0497893,0
+TXN.US,D,20150420,000000,46.9687,47.7108,46.9539,47.4181,3950668.7702394,0
+TXN.US,D,20150421,000000,47.8745,47.9898,47.3009,47.4122,3500557.3523462,0
+TXN.US,D,20150422,000000,47.7177,47.9799,47.2565,47.8745,5483845.2828943,0
+TXN.US,D,20150423,000000,44.2642,44.7757,43.9626,44.6062,28200095.338219,0
+TXN.US,D,20150424,000000,44.5727,44.6949,44.1262,44.6141,12922272.071945,0
+TXN.US,D,20150427,000000,45.0941,45.8914,44.9068,45.2912,8910532.7757609,0
+TXN.US,D,20150428,000000,45.3956,45.5366,44.8132,45.1837,7510430.7766026,0
+TXN.US,D,20150429,000000,44.8408,45.371,44.5943,45.1256,6433158.1031765,0
+TXN.US,D,20150430,000000,45.0339,45.234,44.2248,44.4623,8238390.7153448,0
+TXN.US,D,20150501,000000,44.8713,45.4627,44.6328,45.3641,6982313.9396984,0
+TXN.US,D,20150504,000000,45.3573,45.6086,45.1188,45.3483,4952006.8482569,0
+TXN.US,D,20150505,000000,45.0852,45.1335,44.1657,44.2957,9717470.1320498,0
+TXN.US,D,20150506,000000,44.3943,44.7413,43.7468,44.0414,9433754.1085584,0
+TXN.US,D,20150507,000000,44.2662,44.618,44.141,44.3381,7128478.9804457,0
+TXN.US,D,20150508,000000,44.691,45.2488,44.5707,44.8635,5870105.1226651,0
+TXN.US,D,20150511,000000,44.7964,44.9039,44.5422,44.6486,5126240.1222905,0
+TXN.US,D,20150512,000000,44.4623,44.7708,44.0799,44.4259,5261726.3691057,0
+TXN.US,D,20150513,000000,44.4229,45.0783,44.3943,44.8556,5282533.0225181,0
+TXN.US,D,20150514,000000,45.2074,45.8155,45.1098,45.6046,5010288.2051262,0
+TXN.US,D,20150515,000000,45.849,45.9279,45.3297,45.6086,5078587.843353,0
+TXN.US,D,20150518,000000,45.5277,45.849,45.3395,45.7544,4707381.8055368,0
+TXN.US,D,20150519,000000,45.8875,46.0344,45.574,45.7475,5911508.4047543,0
+TXN.US,D,20150520,000000,45.7712,46.1506,45.5692,45.6233,5095655.6506239,0
+TXN.US,D,20150521,000000,45.6086,45.9279,45.3207,45.5179,5195007.4967645,0
+TXN.US,D,20150522,000000,45.2981,45.6046,45.2981,45.4134,6608123.9272546,0
+TXN.US,D,20150526,000000,45.3149,45.3149,44.4535,44.7501,6476679.8956439,0
+TXN.US,D,20150527,000000,44.8713,46.1181,44.7728,45.9032,8873991.515574,0
+TXN.US,D,20150528,000000,45.8954,46.2571,45.7032,45.8579,8353401.072341,0
+TXN.US,D,20150529,000000,45.9457,46.2088,45.578,45.8658,7228601.9318963,0
+TXN.US,D,20150601,000000,45.6844,46.2088,45.4538,45.6943,5579327.3979131,0
+TXN.US,D,20150602,000000,45.4538,45.6046,45.0093,45.3149,5645293.4279646,0
+TXN.US,D,20150603,000000,45.4873,45.5859,44.964,45.0093,4461135.4124411,0
+TXN.US,D,20150604,000000,44.8329,45.0093,44.1489,44.2751,8096590.5364973,0
+TXN.US,D,20150605,000000,44.2751,44.5018,43.9458,44.1095,4450772.1629186,0
+TXN.US,D,20150608,000000,44.0188,44.0592,43.2323,43.32,5846698.0180556,0
+TXN.US,D,20150609,000000,43.3378,43.7053,43.0076,43.4057,5382190.2669461,0
+TXN.US,D,20150610,000000,43.5822,44.6101,43.4057,44.4465,8450156.5257336,0
+TXN.US,D,20150611,000000,44.4298,44.5018,43.938,43.9931,5744192.7570418,0
+TXN.US,D,20150612,000000,43.7566,43.8887,43.459,43.4777,5089175.3221827,0
+TXN.US,D,20150615,000000,43.0154,43.5585,42.9129,43.5023,5968622.9575361,0
+TXN.US,D,20150616,000000,43.3969,43.6344,43.1889,43.5437,3294671.2199467,0
+TXN.US,D,20150617,000000,43.7231,43.9044,43.3634,43.7053,4225453.1620933,0
+TXN.US,D,20150618,000000,43.8621,44.5943,43.7468,44.4692,7207023.1585616,0
+TXN.US,D,20150619,000000,44.4958,44.7728,43.9124,44.7097,12129891.357608,0
+TXN.US,D,20150622,000000,44.7964,45.5366,44.7964,45.5179,11586955.09418,0
+TXN.US,D,20150623,000000,45.3641,45.6046,44.8713,44.9718,6164346.7336389,0
+TXN.US,D,20150624,000000,44.823,44.9551,44.2336,44.2809,5125023.6022026,0
+TXN.US,D,20150625,000000,44.4781,44.6328,44.076,44.1183,4583914.6554361,0
+TXN.US,D,20150626,000000,43.7902,44.1183,43.0016,43.3889,9583597.1187122,0
+TXN.US,D,20150629,000000,43.1229,43.1889,42.2131,42.2556,8005997.8379117,0
+TXN.US,D,20150630,000000,42.6419,42.6419,42.0722,42.2476,6413955.5517313,0
+TXN.US,D,20150701,000000,42.772,42.9031,42.4517,42.5748,11974070.252077,0
+TXN.US,D,20150702,000000,42.8055,42.8469,42.4596,42.6232,4441018.6953586,0
+TXN.US,D,20150706,000000,42.1974,42.6577,41.8781,42.1491,5183301.9152353,0
+TXN.US,D,20150707,000000,42.0121,42.2053,40.9921,42.0032,10004848.905764,0
+TXN.US,D,20150708,000000,41.5174,41.5765,40.5663,40.6234,14394905.657025,0
+TXN.US,D,20150709,000000,41.0512,41.333,39.4426,39.4574,27570060.700794,0
+TXN.US,D,20150710,000000,40.1306,40.4085,39.8606,40.1966,10301373.3943,0
+TXN.US,D,20150713,000000,40.5061,40.6412,40.1898,40.4618,6020196.7128202,0
+TXN.US,D,20150714,000000,40.5573,41.0097,40.443,40.8126,7925241.8050907,0
+TXN.US,D,20150715,000000,40.376,40.8422,40.31,40.5919,6657733.3932226,0
+TXN.US,D,20150716,000000,40.585,40.7219,40.0064,40.4834,9023957.2938102,0
+TXN.US,D,20150717,000000,40.4085,40.5573,39.9976,40.4834,8560762.4509522,0
+TXN.US,D,20150720,000000,41.8781,41.8781,40.8698,41.0808,10823211.810601,0
+TXN.US,D,20150721,000000,41.0334,41.8919,40.928,41.196,12964226.288486,0
+TXN.US,D,20150722,000000,39.6141,40.7121,39.3677,40.4352,18753984.267067,0
+TXN.US,D,20150723,000000,40.8767,42.0417,40.6697,41.4267,16181723.056854,0
+TXN.US,D,20150724,000000,41.401,41.4671,40.0892,40.2144,13363410.259099,0
+TXN.US,D,20150727,000000,40.0892,40.4834,39.7541,40.2144,11453935.369744,0
+TXN.US,D,20150728,000000,40.31,41.474,40.0685,41.0728,9310848.0390321,0
+TXN.US,D,20150729,000000,41.06,41.4503,40.6116,41.2552,8301583.8101169,0
+TXN.US,D,20150730,000000,40.9486,41.6445,40.8747,41.4868,6816958.522853,0
+TXN.US,D,20150731,000000,41.6021,41.6021,41.1319,41.2719,9042251.7672915,0
+TXN.US,D,20150803,000000,41.3547,41.4868,41.0423,41.3626,6449465.965872,0
+TXN.US,D,20150804,000000,41.4395,41.5933,40.7782,41.1585,6959009.3109261,0
+TXN.US,D,20150805,000000,41.3804,42.2122,41.3448,41.9924,8765906.9017969,0
+TXN.US,D,20150806,000000,41.9145,42.0407,41.1585,41.4956,7333541.2476981,0
+TXN.US,D,20150807,000000,41.1497,41.6021,41.0087,41.5528,6447973.4712522,0
+TXN.US,D,20150810,000000,43.1377,43.3112,42.156,43.0056,12711035.889151,0
+TXN.US,D,20150811,000000,42.5601,42.568,41.5705,41.819,9703599.3679788,0
+TXN.US,D,20150812,000000,41.4473,42.4034,41.1231,42.2043,9122906.3388875,0
+TXN.US,D,20150813,000000,42.2476,42.3729,41.7283,41.811,4852872.1291378,0
+TXN.US,D,20150814,000000,41.7036,41.9746,41.335,41.819,5493725.5769856,0
+TXN.US,D,20150817,000000,41.6612,42.1412,41.4395,42.0319,4073731.0900522,0
+TXN.US,D,20150818,000000,41.6692,41.9234,41.0167,41.2138,8450689.197165,0
+TXN.US,D,20150819,000000,41.3961,41.4139,40.4962,40.6284,8363262.0887996,0
+TXN.US,D,20150820,000000,40.176,40.2824,39.1184,39.1667,12359727.412171,0
+TXN.US,D,20150821,000000,38.7784,39.3313,37.9524,37.9524,21740451.796866,0
+TXN.US,D,20150824,000000,36.2868,38.8454,36.1271,37.0674,18754443.886416,0
+TXN.US,D,20150825,000000,38.0047,38.2481,35.9133,35.9379,17508570.051557,0
+TXN.US,D,20150826,000000,37.02,37.5463,36.1271,37.5,23100380.223983,0
+TXN.US,D,20150827,000000,37.8046,38.9351,37.573,38.8612,11894232.443342,0
+TXN.US,D,20150828,000000,38.6778,39.6369,38.3979,39.6279,9981608.1975635,0
+TXN.US,D,20150831,000000,39.4308,39.9985,39.0671,39.5047,12286343.551959,0
+TXN.US,D,20150901,000000,38.3151,39.282,37.9958,38.2668,15907531.198555,0
+TXN.US,D,20150902,000000,39.0119,39.1006,38.324,39.1006,7281128.4080833,0
+TXN.US,D,20150903,000000,39.3648,39.6525,39.0415,39.1893,6404865.6405828,0
+TXN.US,D,20150904,000000,38.5556,38.9666,38.324,38.4225,7996574.119333,0
+TXN.US,D,20150908,000000,39.3313,40.2666,39.2584,40.2085,9679351.149814,0
+TXN.US,D,20150909,000000,40.4786,40.9831,39.1983,39.3135,9990569.2529562,0
+TXN.US,D,20150910,000000,39.1096,39.6053,38.7301,39.1499,10345462.355015,0
+TXN.US,D,20150911,000000,38.9764,39.3313,38.6562,39.282,7952736.7824558,0
+TXN.US,D,20150914,000000,39.5304,39.6279,39.2652,39.4969,5753118.3010057,0
+TXN.US,D,20150915,000000,39.6369,40.2479,39.3559,39.8832,8603153.965373,0
+TXN.US,D,20150916,000000,39.9118,40.2666,39.4722,40.2163,5600051.8677333,0
+TXN.US,D,20150917,000000,40.1562,40.4884,39.7118,39.762,6894731.5956588,0
+TXN.US,D,20150918,000000,39.4308,40.1562,38.8957,39.4722,20836701.154287,0
+TXN.US,D,20150921,000000,39.5304,39.7038,38.8523,39.1815,7393141.6004927,0
+TXN.US,D,20150922,000000,38.5468,38.804,38.2166,38.4925,7461566.0360262,0
+TXN.US,D,20150923,000000,38.4925,38.6473,38.2058,38.4649,5250012.6706784,0
+TXN.US,D,20150924,000000,38.1269,38.7459,37.432,38.6059,10335648.01072,0
+TXN.US,D,20150925,000000,38.8266,39.2652,38.6473,38.9508,10807013.526029,0
+TXN.US,D,20150928,000000,38.8523,39.1746,38.7133,38.7695,12991501.094993,0
+TXN.US,D,20150929,000000,38.943,39.3135,38.6374,39.2514,8977709.2382267,0
+TXN.US,D,20150930,000000,39.7118,40.919,39.5728,40.8934,11044488.596222,0
+TXN.US,D,20151001,000000,41.1585,41.1822,39.5462,39.9985,12118744.827429,0
+TXN.US,D,20151002,000000,39.4545,40.2903,38.9105,40.2745,9965987.2273612,0
+TXN.US,D,20151005,000000,40.5721,41.6267,40.4657,41.3961,8249765.5332806,0
+TXN.US,D,20151006,000000,41.3961,41.819,40.6549,41.6692,7019195.094989,0
+TXN.US,D,20151007,000000,42.1166,42.6084,41.543,42.1481,8555979.5688053,0
+TXN.US,D,20151008,000000,41.8534,42.5601,41.5863,42.5453,7788409.1678197,0
+TXN.US,D,20151009,000000,42.4034,42.7404,41.819,42.0111,6926918.1400683,0
+TXN.US,D,20151012,000000,41.8899,42.4606,41.7499,42.3965,4935152.1095584,0
+TXN.US,D,20151013,000000,42.1077,42.4606,41.9589,42.0407,8672903.4845051,0
+TXN.US,D,20151014,000000,42.2043,43.8916,42.1412,43.4777,12785990.369126,0
+TXN.US,D,20151015,000000,43.7241,43.8473,43.1958,43.2954,8662489.5043702,0
+TXN.US,D,20151016,000000,43.179,43.4866,42.9425,43.4127,6884654.466791,0
+TXN.US,D,20151019,000000,43.4047,43.7073,43.1377,43.4678,6904657.5473014,0
+TXN.US,D,20151020,000000,43.3112,43.4343,43.0923,43.2954,6862498.3790858,0
+TXN.US,D,20151021,000000,43.4195,43.9153,42.7858,42.8568,10564091.002664,0
+TXN.US,D,20151022,000000,46.329,47.9957,46.0274,47.97,25714154.294408,0
+TXN.US,D,20151023,000000,48.0183,49.274,47.5413,48.7072,17547076.615672,0
+TXN.US,D,20151026,000000,48.6363,48.9123,48.2263,48.5644,9246424.2196006,0
+TXN.US,D,20151027,000000,48.2165,48.9931,48.0765,48.2421,10197039.802012,0
+TXN.US,D,20151028,000000,48.6383,48.8571,47.5374,48.7654,12806067.51633,0
+TXN.US,D,20151029,000000,47.9937,48.0676,46.8051,47.0209,12161911.505609,0
+TXN.US,D,20151030,000000,47.3708,47.3787,46.879,47.1461,9027229.4183166,0
+TXN.US,D,20151102,000000,47.2939,47.5374,47.1373,47.3708,6608099.5765606,0
+TXN.US,D,20151103,000000,47.3708,47.7345,47.218,47.5019,5135296.5512348,0
+TXN.US,D,20151104,000000,47.5522,47.7177,47.2112,47.3353,6131018.750448,0
+TXN.US,D,20151105,000000,47.3787,47.9937,47.2358,47.7099,6941052.7033242,0
+TXN.US,D,20151106,000000,47.5837,48.0844,47.1293,47.9021,7684086.7362659,0
+TXN.US,D,20151109,000000,47.5679,47.9198,47.2594,47.5522,5387749.3274642,0
+TXN.US,D,20151110,000000,46.9539,47.561,46.8623,47.4043,6086008.5218097,0
+TXN.US,D,20151111,000000,47.769,48.6314,47.4132,47.8764,7571237.5033624,0
+TXN.US,D,20151112,000000,47.493,47.6842,47.0938,47.1037,5888942.4137001,0
+TXN.US,D,20151113,000000,47.1037,47.4763,46.5537,46.6543,6907846.4736034,0
+TXN.US,D,20151116,000000,46.5626,47.2871,46.5469,47.2791,7212712.0894478,0
+TXN.US,D,20151117,000000,47.2939,47.7779,47.1697,47.4349,5132072.113504,0
+TXN.US,D,20151118,000000,47.5522,48.2165,47.2791,48.1741,4848137.9483789,0
+TXN.US,D,20151119,000000,48.2914,48.449,47.7946,48.1652,4904081.6386241,0
+TXN.US,D,20151120,000000,48.4983,48.4983,48.0509,48.3081,5116068.6344834,0
+TXN.US,D,20151123,000000,48.3751,48.4176,47.635,47.6704,5169364.1867559,0
+TXN.US,D,20151124,000000,47.6261,48.1652,47.2643,48.0844,5600795.5785127,0
+TXN.US,D,20151125,000000,48.0844,48.0932,47.5679,47.6025,3792776.8411055,0
+TXN.US,D,20151127,000000,47.6093,48.0164,47.3856,47.832,1816080.8463463,0
+TXN.US,D,20151130,000000,47.8941,48.4905,47.7946,48.3081,7057994.8820445,0
+TXN.US,D,20151201,000000,47.769,48.9162,47.7256,48.4678,6035859.2821247,0
+TXN.US,D,20151202,000000,48.3751,48.4825,47.7433,47.832,6197604.7085844,0
+TXN.US,D,20151203,000000,48.1829,48.3919,47.4763,47.9504,11660014.278471,0
+TXN.US,D,20151204,000000,47.8104,49.0059,47.7858,48.9399,7716930.7494134,0
+TXN.US,D,20151207,000000,48.8718,48.8985,48.3012,48.4983,4733603.4445279,0
+TXN.US,D,20151208,000000,48.0085,48.1346,47.3954,47.9356,4415464.671228,0
+TXN.US,D,20151209,000000,47.7946,47.9356,46.7874,47.1786,5488545.981449,0
+TXN.US,D,20151210,000000,47.361,47.769,47.0702,47.3186,5194749.7852531,0
+TXN.US,D,20151211,000000,46.6622,47.1786,46.6286,46.7193,6317725.6674842,0
+TXN.US,D,20151214,000000,46.9214,47.1461,46.4039,46.7282,6133005.3612337,0
+TXN.US,D,20151215,000000,47.6261,48.1563,47.2545,47.832,9146457.5184364,0
+TXN.US,D,20151216,000000,48.4254,48.4254,47.2939,48.2668,7123324.7502153,0
+TXN.US,D,20151217,000000,48.3673,48.3998,46.9618,46.9855,8354577.0079389,0
+TXN.US,D,20151218,000000,46.5804,46.9539,45.5514,45.6657,14468135.296175,0
+TXN.US,D,20151221,000000,46.0097,46.4039,45.6569,46.3941,5180072.4044433,0
+TXN.US,D,20151222,000000,46.7055,46.8938,45.8875,46.2216,5309004.2561229,0
+TXN.US,D,20151223,000000,46.5961,47.1373,45.8589,47.1293,6961387.5620404,0
+TXN.US,D,20151224,000000,47.3511,47.3511,46.9855,47.1697,2022667.0611984,0
+TXN.US,D,20151228,000000,46.8859,47.1037,46.3547,46.8938,3525255.0437378,0
+TXN.US,D,20151229,000000,47.1697,47.7433,46.8938,47.3954,3312262.5671386,0
+TXN.US,D,20151230,000000,47.3954,47.5285,46.6198,46.6809,2867460.6151503,0
+TXN.US,D,20151231,000000,46.5872,46.7972,45.5573,45.5573,7101251.8607146,0
+TXN.US,D,20160104,000000,44.5066,45.1641,44.3608,45.1641,8477941.6822022,0
+TXN.US,D,20160105,000000,45.1088,45.2754,44.5066,44.693,6733086.6158119,0
+TXN.US,D,20160106,000000,44.0119,44.7915,43.8207,44.4012,9446773.6129515,0
+TXN.US,D,20160107,000000,43.5467,44.0079,42.6981,42.9731,11868537.388109,0
+TXN.US,D,20160108,000000,42.8243,43.2057,41.7579,41.8593,10961789.580942,0
+TXN.US,D,20160111,000000,42.2506,42.8065,41.9589,42.565,8422406.8806938,0
+TXN.US,D,20160112,000000,42.9967,43.0913,42.2467,42.8331,5546604.1236234,0
+TXN.US,D,20160113,000000,42.8243,43.0647,41.3932,41.4099,7466045.5491104,0
+TXN.US,D,20160114,000000,41.542,42.1186,41.1743,41.5843,11085641.269086,0
+TXN.US,D,20160115,000000,39.8053,40.4716,38.8414,39.9227,17256122.348388,0
+TXN.US,D,20160119,000000,40.4115,40.6677,39.7384,40.0803,10886505.351986,0
+TXN.US,D,20160120,000000,39.8221,40.9585,39.3963,40.7358,15035553.138586,0
+TXN.US,D,20160121,000000,41.2769,42.2724,40.7358,41.4197,10559750.491458,0
+TXN.US,D,20160122,000000,42.2585,42.5808,41.676,41.81,6792554.0544017,0
+TXN.US,D,20160125,000000,41.8534,42.3955,41.5587,41.6248,8250666.5089586,0
+TXN.US,D,20160126,000000,41.8761,42.4388,41.5843,42.1422,8168397.6892727,0
+TXN.US,D,20160127,000000,41.8977,42.8598,41.535,42.1186,10230021.802426,0
+TXN.US,D,20160128,000000,42.4398,43.5487,42.1993,42.8213,11092429.025039,0
+TXN.US,D,20160129,000000,42.98,44.3342,42.703,44.3273,11158005.443987,0
+TXN.US,D,20160201,000000,43.801,44.6121,43.801,44.2435,6680744.7990545,0
+TXN.US,D,20160202,000000,43.6492,43.9665,42.4084,42.4084,10132761.072132,0
+TXN.US,D,20160203,000000,42.0022,42.4675,41.1191,42.0801,12159565.722086,0
+TXN.US,D,20160204,000000,42.2595,43.2313,41.882,42.9277,10797206.284019,0
+TXN.US,D,20160205,000000,42.8754,43.0539,41.4582,41.7716,8803026.4909663,0
+TXN.US,D,20160208,000000,41.2522,42.9031,41.1191,42.6271,16706778.8086,0
+TXN.US,D,20160209,000000,42.3167,43.2391,41.948,42.4398,7805636.2692139,0
+TXN.US,D,20160210,000000,42.9869,43.2954,42.3689,42.5029,7926436.003709,0
+TXN.US,D,20160211,000000,41.7459,42.5246,41.6563,42.1826,5839407.0144265,0
+TXN.US,D,20160212,000000,42.7592,43.046,41.8663,42.8292,8811375.7351723,0
+TXN.US,D,20160216,000000,42.8292,44.1922,42.8292,44.0001,6793918.7078781,0
+TXN.US,D,20160217,000000,44.3519,44.9876,44.1577,44.966,6360646.8094996,0
+TXN.US,D,20160218,000000,44.9206,45.0744,44.3844,44.4387,6363071.7327773,0
+TXN.US,D,20160219,000000,44.2435,44.3342,43.8926,44.1834,6916543.7298111,0
+TXN.US,D,20160222,000000,44.6279,44.8703,44.4288,44.6368,4396194.1407621,0
+TXN.US,D,20160223,000000,44.412,44.691,43.6492,43.7488,3965708.3676223,0
+TXN.US,D,20160224,000000,43.4067,44.0355,42.9711,43.934,5295754.434749,0
+TXN.US,D,20160225,000000,44.2278,44.4781,43.4294,44.4781,4130497.6308322,0
+TXN.US,D,20160226,000000,44.7954,44.8034,44.4781,44.6368,3791500.4588949,0
+TXN.US,D,20160229,000000,44.7215,45.0783,44.3608,44.4022,4389601.190361,0
+TXN.US,D,20160301,000000,44.7787,45.4075,44.3844,45.4075,5382292.7427833,0
+TXN.US,D,20160302,000000,45.5061,45.7524,45.2055,45.575,4247275.442368,0
+TXN.US,D,20160303,000000,45.718,46.0058,45.2833,45.9515,4320483.7746607,0
+TXN.US,D,20160304,000000,46.06,46.2866,45.5583,45.9693,4669069.0323613,0
+TXN.US,D,20160307,000000,45.6746,46.5123,45.6322,46.471,3912642.1177184,0
+TXN.US,D,20160308,000000,46.0501,46.1871,45.575,45.6667,4517166.3593398,0
+TXN.US,D,20160309,000000,45.8087,46.1792,45.6746,45.854,3642922.670217,0
+TXN.US,D,20160310,000000,46.4374,46.5961,45.7386,46.471,5777454.7904363,0
+TXN.US,D,20160311,000000,46.8385,47.0732,46.6897,46.949,4824183.9677666,0
+TXN.US,D,20160314,000000,46.7302,46.8968,46.2778,46.5725,4152043.936575,0
+TXN.US,D,20160315,000000,46.4118,46.6819,46.1191,46.672,4068828.4836598,0
+TXN.US,D,20160316,000000,46.6484,47.1333,46.3527,47.017,4119509.3801638,0
+TXN.US,D,20160317,000000,46.8385,47.5739,46.8307,47.4023,5409772.5009646,0
+TXN.US,D,20160318,000000,47.56,47.9434,47.3324,47.8104,9462920.1522993,0
+TXN.US,D,20160321,000000,47.6546,47.7867,47.2141,47.7533,3684302.6162245,0
+TXN.US,D,20160322,000000,47.5196,47.904,47.3324,47.6546,4197094.7497033,0
+TXN.US,D,20160323,000000,47.7099,47.7266,47.358,47.4023,3846014.5604798,0
+TXN.US,D,20160324,000000,47.3057,47.5098,47.0574,47.4842,2721982.4668962,0
+TXN.US,D,20160328,000000,47.7779,47.8607,47.1826,47.3324,2353002.4883567,0
+TXN.US,D,20160329,000000,47.2841,48.1603,46.9647,48.0795,4135480.3915924,0
+TXN.US,D,20160330,000000,48.3445,49.2257,48.2214,48.8827,5337497.611942,0
+TXN.US,D,20160331,000000,48.6728,48.7467,48.0449,48.0883,5434445.8416622,0
+TXN.US,D,20160401,000000,48.1465,48.5752,47.8439,48.522,4945932.3647155,0
+TXN.US,D,20160404,000000,48.3978,48.5752,48.2037,48.3377,3623139.7605648,0
+TXN.US,D,20160405,000000,48.1967,48.8059,48.0539,48.3288,4633703.7077723,0
+TXN.US,D,20160406,000000,48.2312,48.8827,47.9434,48.8728,3538769.6789089,0
+TXN.US,D,20160407,000000,48.4392,48.6383,47.7177,47.8607,4285936.2275453,0
+TXN.US,D,20160408,000000,48.2125,48.6383,48.2125,48.4796,3385095.4928988,0
+TXN.US,D,20160411,000000,48.4885,49.1055,48.3978,48.4234,3712749.2998801,0
+TXN.US,D,20160412,000000,48.4234,49.133,48.0962,48.9419,4729391.7890779,0
+TXN.US,D,20160413,000000,49.1764,49.6278,48.9241,49.5539,5188140.601056,0
+TXN.US,D,20160414,000000,49.2168,49.6377,48.6816,49.5933,5260989.7606121,0
+TXN.US,D,20160415,000000,49.8052,49.8052,49.2099,49.3519,5084337.6509742,0
+TXN.US,D,20160418,000000,49.1094,49.4682,49.0937,49.3686,4655494.5350674,0
+TXN.US,D,20160419,000000,49.3006,49.6712,48.3801,48.9241,6357258.0045843,0
+TXN.US,D,20160420,000000,49.0661,49.8052,48.6639,49.4534,5013426.4008158,0
+TXN.US,D,20160421,000000,49.3184,49.5214,49.0345,49.2927,3419721.1651575,0
+TXN.US,D,20160422,000000,49.2533,49.9126,48.9419,49.1429,5742484.1500126,0
+TXN.US,D,20160425,000000,49.1676,49.5214,49.0937,49.4277,4733352.8353022,0
+TXN.US,D,20160426,000000,49.5361,50.1886,49.4682,49.7441,4156894.7977427,0
+TXN.US,D,20160427,000000,49.4356,50.2468,49.205,50.1817,7686416.2859921,0
+TXN.US,D,20160428,000000,50.5691,51.0757,49.2976,49.4642,9895918.1053703,0
+TXN.US,D,20160429,000000,48.6363,49.0512,47.8981,48.0745,11249269.815881,0
+TXN.US,D,20160502,000000,48.2933,48.8502,47.9996,48.7556,6278007.6563424,0
+TXN.US,D,20160503,000000,48.2263,48.5378,48.0391,48.2075,6026302.6493412,0
+TXN.US,D,20160504,000000,47.9996,48.2056,47.4743,47.56,5426637.3857856,0
+TXN.US,D,20160505,000000,47.6458,48.117,47.4842,47.7463,3887075.9182407,0
+TXN.US,D,20160506,000000,47.4014,48.2933,47.357,48.2165,5758622.5724625,0
+TXN.US,D,20160509,000000,48.1829,48.4865,47.9385,47.9642,3895178.61167,0
+TXN.US,D,20160510,000000,48.1425,48.5969,47.8616,48.5732,4663173.1205761,0
+TXN.US,D,20160511,000000,48.5634,49.0266,48.4214,48.5732,4535673.9013936,0
+TXN.US,D,20160512,000000,48.7082,48.8827,47.6852,48.1741,4204667.8155379,0
+TXN.US,D,20160513,000000,48.108,48.5476,48.0223,48.1425,3775663.3762833,0
+TXN.US,D,20160516,000000,48.4284,49.3124,48.2677,48.8995,4390251.5568133,0
+TXN.US,D,20160517,000000,48.6629,49.0088,48.1829,48.3948,4375937.4071891,0
+TXN.US,D,20160518,000000,48.2352,49.3075,48.1919,48.8906,4964147.6984413,0
+TXN.US,D,20160519,000000,48.4953,48.7821,47.8616,48.2352,4636026.1552128,0
+TXN.US,D,20160520,000000,48.453,49.5805,48.4372,49.3312,6960483.5425255,0
+TXN.US,D,20160523,000000,49.5677,49.9619,49.3903,49.4987,3796720.6389216,0
+TXN.US,D,20160524,000000,49.7175,50.7199,49.7097,50.6371,4363332.8792063,0
+TXN.US,D,20160525,000000,50.6932,50.9968,50.5356,50.9387,6096140.4397391,0
+TXN.US,D,20160526,000000,50.8638,51.259,50.6932,51.2186,3641150.1426161,0
+TXN.US,D,20160527,000000,51.259,51.4797,51.116,51.4276,4084445.3954131,0
+TXN.US,D,20160531,000000,51.4276,51.5892,50.8106,51.0757,6401492.0548512,0
+TXN.US,D,20160601,000000,50.9968,51.6109,50.7475,51.4699,4287273.4864909,0
+TXN.US,D,20160602,000000,51.2758,51.3487,50.9308,51.1851,3449726.2932292,0
+TXN.US,D,20160603,000000,51.5536,51.5536,50.6893,51.0155,2807906.9345192,0
+TXN.US,D,20160606,000000,51.1397,51.8089,51.0323,51.6562,8783102.5502114,0
+TXN.US,D,20160607,000000,51.8326,52.0563,51.7488,51.8828,5363484.8755035,0
+TXN.US,D,20160608,000000,51.9164,52.4989,51.9085,52.3214,4690139.4849589,0
+TXN.US,D,20160609,000000,52.4989,52.4989,51.8424,52.3727,4853361.1722423,0
+TXN.US,D,20160610,000000,51.7567,52.4072,51.6818,52.1776,8299116.2731246,0
+TXN.US,D,20160613,000000,52.0859,52.5156,51.7567,51.8572,4791500.2633546,0
+TXN.US,D,20160614,000000,51.8572,52.3412,51.5842,52.1716,4870240.2616347,0
+TXN.US,D,20160615,000000,52.4821,52.492,51.7636,51.9923,5177604.8674511,0
+TXN.US,D,20160616,000000,51.739,52.3639,51.4867,52.3047,3663895.7200385,0
+TXN.US,D,20160617,000000,52.3214,52.3639,51.3279,51.9341,5871605.734183,0
+TXN.US,D,20160620,000000,52.6152,52.7502,52.2209,52.2623,4321556.219809,0
+TXN.US,D,20160621,000000,52.3825,52.5521,52.0781,52.288,3590838.564971,0
+TXN.US,D,20160622,000000,52.5343,52.6989,52.1933,52.3047,3818428.2680123,0
+TXN.US,D,20160623,000000,52.8044,53.3584,52.5669,53.3494,3462933.5008886,0
+TXN.US,D,20160624,000000,50.9968,52.1716,50.8727,51.0244,8320743.7478475,0
+TXN.US,D,20160627,000000,50.4587,50.5691,49.3981,49.7846,7206384.9674562,0
+TXN.US,D,20160628,000000,50.0704,50.8194,49.8111,50.7888,4688794.1091152,0
+TXN.US,D,20160629,000000,51.1555,51.6729,50.9071,51.6286,6090233.3672191,0
+TXN.US,D,20160630,000000,51.8424,52.8044,51.5458,52.8044,6933178.2976513,0
+TXN.US,D,20160701,000000,52.5343,52.625,52.1628,52.3441,5360386.2496917,0
+TXN.US,D,20160705,000000,51.9085,52.1184,51.4019,51.6217,5681167.0732909,0
+TXN.US,D,20160706,000000,51.4019,51.7074,50.9544,51.462,6421076.1005024,0
+TXN.US,D,20160707,000000,51.4699,52.2032,51.4462,52.0603,7680292.0864506,0
+TXN.US,D,20160708,000000,52.4989,53.3337,52.2958,53.3248,5606079.6791111,0
+TXN.US,D,20160711,000000,53.518,53.8393,53.3159,53.4351,4794769.3440244,0
+TXN.US,D,20160712,000000,53.7447,54.2868,53.7131,54.2612,5833557.7748048,0
+TXN.US,D,20160713,000000,54.3972,54.6139,54.2316,54.3972,4375385.4581251,0
+TXN.US,D,20160714,000000,54.7795,54.9688,54.5558,54.6287,3753885.7389475,0
+TXN.US,D,20160715,000000,55.0023,55.0023,54.3972,54.6543,6540489.874664,0
+TXN.US,D,20160718,000000,54.6543,55.2211,54.6543,54.9421,3623686.6365676,0
+TXN.US,D,20160719,000000,54.6898,55.0023,54.5814,54.7322,3173358.091653,0
+TXN.US,D,20160720,000000,55.0526,55.3571,54.7756,55.16,4674342.9868372,0
+TXN.US,D,20160721,000000,55.1107,55.2053,54.6139,54.7086,5833705.9081932,0
+TXN.US,D,20160722,000000,54.8909,55.3492,54.5646,55.1974,5899916.4597971,0
+TXN.US,D,20160725,000000,55.2053,55.8125,55.0476,55.8125,10110428.441896,0
+TXN.US,D,20160726,000000,59.5459,61.1722,58.9368,60.1945,24376701.557855,0
+TXN.US,D,20160727,000000,59.8238,60.3205,59.1339,60.0673,15345163.081312,0
+TXN.US,D,20160728,000000,59.8455,59.9983,59.1694,59.5084,9961564.532563,0
+TXN.US,D,20160729,000000,59.5823,59.7046,58.9999,59.1014,8385247.7216466,0
+TXN.US,D,20160801,000000,59.1694,59.5341,58.9082,59.2098,6287800.6937802,0
+TXN.US,D,20160802,000000,59.0512,59.2098,57.9906,58.3366,6667953.5824177,0
+TXN.US,D,20160803,000000,58.3287,58.5425,58.0488,58.3632,4432463.4848659,0
+TXN.US,D,20160804,000000,58.8885,59.0669,58.0763,58.9831,4264171.7801687,0
+TXN.US,D,20160805,000000,59.3133,59.4917,59.0669,59.4395,4625833.3605484,0
+TXN.US,D,20160808,000000,59.338,59.5823,59.3035,59.4305,4526405.418489,0
+TXN.US,D,20160809,000000,59.6701,60.0327,59.4562,59.5262,3454765.8722754,0
+TXN.US,D,20160810,000000,59.5084,59.5735,59.1507,59.2186,4131941.4240641,0
+TXN.US,D,20160811,000000,59.3133,59.4818,59.1201,59.3133,2982441.5483912,0
+TXN.US,D,20160812,000000,59.3133,59.5016,59.129,59.1783,3035525.0467034,0
+TXN.US,D,20160815,000000,59.474,59.9057,59.2561,59.6001,3775403.6355474,0
+TXN.US,D,20160816,000000,59.3902,59.5913,59.1605,59.1605,3490034.8087006,0
+TXN.US,D,20160817,000000,59.2463,59.3291,58.92,59.1605,5284415.1282421,0
+TXN.US,D,20160818,000000,59.2945,59.4562,59.1349,59.4217,3998060.2938286,0
+TXN.US,D,20160819,000000,59.4129,59.7706,59.265,59.5429,3283634.2678902,0
+TXN.US,D,20160822,000000,59.609,59.8288,59.1783,59.3133,4826461.772268,0
+TXN.US,D,20160823,000000,59.6701,59.7706,59.2561,59.2945,5166080.9015146,0
+TXN.US,D,20160824,000000,59.4069,59.5016,59.0669,59.2374,3667835.4594056,0
+TXN.US,D,20160825,000000,59.2276,59.3636,59.058,59.1605,3129679.0342867,0
+TXN.US,D,20160826,000000,59.3035,59.6051,58.8037,59.1014,4387251.3483898,0
+TXN.US,D,20160829,000000,59.2276,59.6267,59.1852,59.2945,3806044.9255,0
+TXN.US,D,20160830,000000,59.3133,59.4818,58.5425,58.7298,4660331.1916635,0
+TXN.US,D,20160831,000000,58.7702,58.9831,58.6599,58.9299,3247879.3321973,0
+TXN.US,D,20160901,000000,58.2794,59.1349,57.8724,59.058,4716576.221747,0
+TXN.US,D,20160902,000000,59.3291,59.399,58.6865,59.0422,4625911.4856917,0
+TXN.US,D,20160906,000000,59.2561,59.338,58.6865,59.1349,3798131.9645615,0
+TXN.US,D,20160907,000000,59.1014,59.3133,58.6865,58.8796,4257165.8825819,0
+TXN.US,D,20160908,000000,58.6677,58.8126,58.2104,58.4558,4061005.8232117,0
+TXN.US,D,20160909,000000,57.7777,57.9749,56.5034,56.5102,6461890.9074867,0
+TXN.US,D,20160912,000000,56.186,57.6329,56.1771,57.5688,5424621.3512446,0
+TXN.US,D,20160913,000000,57.6239,58.0853,56.9981,57.1519,5409999.7741087,0
+TXN.US,D,20160914,000000,57.1598,57.6792,56.9568,57.4416,3153216.0092643,0
+TXN.US,D,20160915,000000,57.4505,58.7702,57.279,58.652,6474323.9659991,0
+TXN.US,D,20160916,000000,59.2877,59.2877,58.0261,58.7702,6610687.8524106,0
+TXN.US,D,20160919,000000,59.1694,59.5587,58.7131,58.923,4323287.1483077,0
+TXN.US,D,20160920,000000,59.1201,59.2276,58.4726,58.6254,2777786.1406509,0
+TXN.US,D,20160921,000000,58.8126,59.0669,58.3198,58.9398,4183407.6304497,0
+TXN.US,D,20160922,000000,59.3222,59.4217,58.8589,59.1103,3707821.3281814,0
+TXN.US,D,20160923,000000,59.3133,59.3133,58.448,58.448,3326671.0757021,0
+TXN.US,D,20160926,000000,58.0853,58.2725,57.7284,57.9749,3671503.2826896,0
+TXN.US,D,20160927,000000,57.9502,58.8639,57.689,58.8481,4433333.0075642,0
+TXN.US,D,20160928,000000,58.8037,59.129,58.652,59.0827,3150270.5899022,0
+TXN.US,D,20160929,000000,58.9999,59.5498,58.652,59.1783,4518004.4290583,0
+TXN.US,D,20160930,000000,59.2709,59.8052,59.1783,59.4651,5102497.1810263,0
+TXN.US,D,20161003,000000,59.3823,59.5341,58.8639,59.0255,3656305.4057955,0
+TXN.US,D,20161004,000000,59.0255,59.2374,58.5524,58.9654,4277672.2107684,0
+TXN.US,D,20161005,000000,59.1852,60.0239,58.4726,59.8218,4211166.4069998,0
+TXN.US,D,20161006,000000,59.6868,60.1609,59.3399,60.1264,4357246.2203181,0
+TXN.US,D,20161007,000000,60.1609,60.2122,59.6937,60.0505,3878356.3405635,0
+TXN.US,D,20161010,000000,60.2289,60.4388,59.2276,59.2561,5065042.7698144,0
+TXN.US,D,20161011,000000,59.2561,59.2877,57.6693,58.2627,5232204.1964649,0
+TXN.US,D,20161012,000000,58.3198,58.3198,57.6102,58.0084,3641125.7919221,0
+TXN.US,D,20161013,000000,57.5442,57.5856,56.8217,57.4239,3905280.0912318,0
+TXN.US,D,20161014,000000,57.8497,58.652,57.7975,58.033,4500703.2609699,0
+TXN.US,D,20161017,000000,58.0399,58.4558,57.9315,57.9749,2415189.0877767,0
+TXN.US,D,20161018,000000,59.194,59.2551,58.6086,58.6766,3719130.1963209,0
+TXN.US,D,20161019,000000,58.3721,58.9801,58.1266,58.8796,5428438.3225294,0
+TXN.US,D,20161020,000000,58.8215,59.3556,58.2725,59.1014,4052146.2290439,0
+TXN.US,D,20161021,000000,58.8126,59.3478,58.2982,59.2779,5285643.823677,0
+TXN.US,D,20161024,000000,59.5341,60.7897,59.5084,60.7355,6534293.6376527,0
+TXN.US,D,20161025,000000,60.6449,60.8804,60.2289,60.3315,5061543.3721638,0
+TXN.US,D,20161026,000000,60.1609,60.9543,59.9658,60.7641,8888482.2077298,0
+TXN.US,D,20161027,000000,60.5029,61.1604,59.6612,59.9322,11155373.53981,0
+TXN.US,D,20161028,000000,60.1264,60.7444,59.7539,59.9904,7039053.0859476,0
+TXN.US,D,20161031,000000,60.4211,60.5325,59.9904,60.0327,6386417.9606518,0
+TXN.US,D,20161101,000000,60.2694,60.2694,58.3987,58.8393,8704188.0386243,0
+TXN.US,D,20161102,000000,58.9476,59.2709,58.2281,58.3287,7690966.8219337,0
+TXN.US,D,20161103,000000,58.6372,58.6539,57.6339,57.9571,7877391.6767644,0
+TXN.US,D,20161104,000000,57.0829,58.0379,57.0109,57.7028,7095619.7481145,0
+TXN.US,D,20161107,000000,58.7486,59.3015,58.2883,58.9032,6319558.0572079,0
+TXN.US,D,20161108,000000,58.9032,59.7193,58.8511,59.6011,6068299.4795968,0
+TXN.US,D,20161109,000000,57.8694,59.7036,57.7028,59.5656,6450110.2446509,0
+TXN.US,D,20161110,000000,59.7459,60.3639,58.1512,59.0117,8205282.9030122,0
+TXN.US,D,20161111,000000,58.9102,59.7982,58.8934,59.6188,5716067.7054694,0
+TXN.US,D,20161114,000000,59.8662,60.0495,59.4395,59.7657,7607200.4345667,0
+TXN.US,D,20161115,000000,59.9175,60.9109,59.7904,60.6281,5549342.5620864,0
+TXN.US,D,20161116,000000,60.6103,60.8548,60.226,60.7729,5605408.0058015,0
+TXN.US,D,20161117,000000,60.7454,61.6935,60.2841,61.523,4054714.2126489,0
+TXN.US,D,20161118,000000,61.319,62.4357,61.2421,61.9665,6210159.5205669,0
+TXN.US,D,20161121,000000,62.0956,62.9304,62.0503,62.8871,5823240.1828337,0
+TXN.US,D,20161122,000000,63.2409,63.707,63.2035,63.5041,7478472.5199494,0
+TXN.US,D,20161123,000000,63.4853,63.6321,63.096,63.2133,4543289.5809428,0
+TXN.US,D,20161125,000000,63.0487,63.6824,62.9304,63.5267,2025805.2568879,0
+TXN.US,D,20161128,000000,63.4084,63.9219,63.1955,63.6125,4837148.6830981,0
+TXN.US,D,20161129,000000,63.7238,64.2265,63.3592,63.5041,6818088.8008996,0
+TXN.US,D,20161130,000000,63.7327,63.7495,63.1048,63.1048,5450550.7819078,0
+TXN.US,D,20161201,000000,63.0576,63.0862,59.7115,60.0968,10795145.606539,0
+TXN.US,D,20161202,000000,59.7361,60.7365,59.6809,60.3639,6653068.2060967,0
+TXN.US,D,20161205,000000,60.8922,61.0529,60.0722,60.1825,6858184.2477984,0
+TXN.US,D,20161206,000000,60.6912,60.9337,60.2664,60.9179,7928291.7295145,0
+TXN.US,D,20161207,000000,61.0292,61.8217,60.7,61.6246,6312907.2739086,0
+TXN.US,D,20161208,000000,61.727,61.9547,61.3515,61.5644,6365070.5189099,0
+TXN.US,D,20161209,000000,61.7526,62.0099,61.0795,61.4452,6798618.3918205,0
+TXN.US,D,20161212,000000,61.3594,61.3939,60.7681,61.2243,3794011.6242139,0
+TXN.US,D,20161213,000000,61.4107,62.82,61.2569,62.478,7909178.4639474,0
+TXN.US,D,20161214,000000,62.7767,62.9048,61.796,61.8788,6859142.0417626,0
+TXN.US,D,20161215,000000,62.0789,62.8112,61.8375,62.6929,5674991.1285247,0
+TXN.US,D,20161216,000000,62.6141,62.9482,62.0326,62.2149,6072331.5486786,0
+TXN.US,D,20161219,000000,62.4031,63.232,62.2741,62.7934,4370308.3384257,0
+TXN.US,D,20161220,000000,63.1048,63.3237,62.82,63.1955,3611024.2756865,0
+TXN.US,D,20161221,000000,63.3493,63.7751,63.2794,63.304,4520319.7742131,0
+TXN.US,D,20161222,000000,63.3759,63.4302,62.9482,63.3325,3818059.9637655,0
+TXN.US,D,20161223,000000,63.2538,63.4942,63.1591,63.4853,1917603.9627021,0
+TXN.US,D,20161227,000000,63.5188,64.1437,63.2961,63.9032,2243302.6118775,0
+TXN.US,D,20161228,000000,63.9811,64.0589,63.1414,63.2035,3012307.6745846,0
+TXN.US,D,20161229,000000,63.0221,63.5061,62.9906,63.2872,3555684.2797301,0
+TXN.US,D,20161230,000000,63.5267,63.5534,62.1114,62.2839,5051700.6187258,0
+TXN.US,D,20170103,000000,62.7599,63.4232,62.35,62.8033,5527998.1641813,0
+TXN.US,D,20170104,000000,62.8625,63.1335,62.5234,62.7255,5143075.5833562,0
+TXN.US,D,20170105,000000,62.5569,62.9048,62.2149,62.2405,4060008.4593698,0
+TXN.US,D,20170106,000000,62.205,63.3996,61.8561,63.2872,5869900.1709906,0
+TXN.US,D,20170109,000000,63.5967,64.2029,63.3001,63.4508,4570452.780102,0
+TXN.US,D,20170110,000000,63.6904,63.8688,63.2133,63.6736,4119072.082284,0
+TXN.US,D,20170111,000000,63.707,64.1861,63.5534,64.1861,4886075.3150218,0
+TXN.US,D,20170112,000000,64.0156,64.1348,63.2409,63.8855,4897606.383244,0
+TXN.US,D,20170113,000000,63.8688,64.2709,63.7849,64.0156,3832545.5828599,0
+TXN.US,D,20170117,000000,63.7327,63.9722,63.4084,63.579,4938823.9912914,0
+TXN.US,D,20170118,000000,63.7849,63.8766,63.3759,63.4853,6144686.5920689,0
+TXN.US,D,20170119,000000,63.3493,63.852,63.0487,63.0576,5048155.563524,0
+TXN.US,D,20170120,000000,63.2961,63.9219,63.2961,63.8007,6872078.3479511,0
+TXN.US,D,20170123,000000,63.8441,64.6464,63.707,64.6365,7356254.3575286,0
+TXN.US,D,20170124,000000,65.0298,65.9947,64.7932,65.7906,9035320.9510111,0
+TXN.US,D,20170125,000000,66.3357,67.1882,65.8823,67.0719,9247390.1304627,0
+TXN.US,D,20170126,000000,66.5929,67.8299,66.586,67.6505,10205392.090054,0
+TXN.US,D,20170127,000000,67.9087,68.2438,66.7753,67.0236,11016807.944816,0
+TXN.US,D,20170130,000000,66.588,67.0641,66.4411,66.9133,7552169.8953466,0
+TXN.US,D,20170131,000000,66.4795,66.6018,64.6355,64.8839,12541766.098245,0
+TXN.US,D,20170201,000000,65.3304,66.0263,65.1599,65.5137,8224898.4016432,0
+TXN.US,D,20170202,000000,64.944,65.3658,64.7114,65.1845,4629819.7720789,0
+TXN.US,D,20170203,000000,65.5294,65.7571,65.3037,65.7099,5293664.3335138,0
+TXN.US,D,20170206,000000,65.6053,65.6901,65.152,65.4674,4656478.70895,0
+TXN.US,D,20170207,000000,65.5965,65.9208,65.3117,65.4329,5046368.8313515,0
+TXN.US,D,20170208,000000,65.7009,65.7522,65.2092,65.2377,6473060.7737478,0
+TXN.US,D,20170209,000000,65.5383,65.5787,64.6543,64.6799,7047304.9273776,0
+TXN.US,D,20170210,000000,64.9529,64.9883,64.0086,64.5577,6622656.2185127,0
+TXN.US,D,20170213,000000,64.875,65.0554,64.7548,64.8681,5745801.9320703,0
+TXN.US,D,20170214,000000,64.8169,64.9707,64.6799,64.9707,4462829.8148987,0
+TXN.US,D,20170215,000000,64.9795,65.1175,64.3595,64.9983,6515141.8168201,0
+TXN.US,D,20170216,000000,65.1086,65.5571,64.8681,65.496,5299067.1437455,0
+TXN.US,D,20170217,000000,65.3757,65.6576,64.9883,65.6576,4344064.377965,0
+TXN.US,D,20170221,000000,65.9582,66.252,65.7867,66.2085,5251567.0566456,0
+TXN.US,D,20170222,000000,66.3111,66.381,65.968,66.3357,4512898.9002159,0
+TXN.US,D,20170223,000000,66.3357,66.4638,65.8725,66.252,4144839.1749872,0
+TXN.US,D,20170224,000000,66.0873,66.3445,65.6231,66.3445,3986797.0832404,0
+TXN.US,D,20170227,000000,66.4046,66.4323,65.9336,66.3012,3046293.1265135,0
+TXN.US,D,20170228,000000,66.1899,66.2854,65.6754,65.8134,4876629.2749735,0
+TXN.US,D,20170301,000000,66.252,67.1528,65.8636,67.1252,5798461.3224621,0
+TXN.US,D,20170302,000000,67.3074,67.6505,66.9517,67.068,8557476.1218741,0
+TXN.US,D,20170303,000000,67.1705,67.1705,66.5348,66.8768,4549341.7430144,0
+TXN.US,D,20170306,000000,66.7299,67.3893,66.4795,67.2641,4599877.5499667,0
+TXN.US,D,20170307,000000,67.2986,69.0353,67.1794,67.9609,9645291.631191,0
+TXN.US,D,20170308,000000,68.2349,68.6626,67.9964,68.1492,5587226.15428,0
+TXN.US,D,20170309,000000,68.2783,68.5296,67.6839,67.9698,4821436.3977933,0
+TXN.US,D,20170310,000000,68.4764,69.256,68.1167,68.9899,5426329.9582738,0
+TXN.US,D,20170313,000000,69.0263,69.6522,68.8717,69.5911,7081445.6149808,0
+TXN.US,D,20170314,000000,69.535,69.7508,69.2462,69.6522,4973001.2049356,0
+TXN.US,D,20170315,000000,69.9351,70.3895,69.5428,70.279,4271289.285103,0
+TXN.US,D,20170316,000000,70.4269,70.5886,69.9006,70.1854,4884608.1857082,0
+TXN.US,D,20170317,000000,70.6398,70.8123,69.9519,70.6062,10051714.860208,0
+TXN.US,D,20170320,000000,70.4269,70.6645,70.0376,70.0809,5102787.3601298,0
+TXN.US,D,20170321,000000,70.3717,70.5047,68.4341,68.501,7242597.4932741,0
+TXN.US,D,20170322,000000,68.7918,69.397,68.3542,69.3083,5014596.2487401,0
+TXN.US,D,20170323,000000,69.3083,69.6069,68.914,69.2895,3883064.141404,0
+TXN.US,D,20170324,000000,70.3639,70.4762,69.0845,69.2235,4529982.9412829,0
+TXN.US,D,20170327,000000,68.6716,69.4176,68.4666,69.1723,3705612.517313,0
+TXN.US,D,20170328,000000,68.9722,69.5645,68.9041,69.2392,3574610.8566432,0
+TXN.US,D,20170329,000000,69.0165,69.2806,68.9386,69.1348,3050154.7407373,0
+TXN.US,D,20170330,000000,68.914,69.6433,68.914,69.6069,3697246.0246988,0
+TXN.US,D,20170331,000000,69.397,69.7034,69.1811,69.1979,4165366.8100309,0
+TXN.US,D,20170403,000000,69.463,70.005,68.5346,69.0263,5313738.4368818,0
+TXN.US,D,20170404,000000,68.8106,69.2895,68.8106,69.2334,3163682.7492361,0
+TXN.US,D,20170405,000000,69.2334,69.7291,68.7001,68.7839,4019659.3594084,0
+TXN.US,D,20170406,000000,68.7001,69.0353,68.2004,68.8006,4293356.0869302,0
+TXN.US,D,20170407,000000,68.9722,69.5054,68.7839,69.1723,3128097.2537889,0
+TXN.US,D,20170410,000000,69.0756,69.3654,68.647,68.8282,3470670.9339077,0
+TXN.US,D,20170411,000000,68.6124,68.6124,67.1714,68.2074,6195159.4930616,0
+TXN.US,D,20170412,000000,68.2695,68.4429,67.1705,67.409,6783007.5677406,0
+TXN.US,D,20170413,000000,67.4021,68.1403,66.8522,66.86,5279710.3712384,0
+TXN.US,D,20170417,000000,67.2553,67.6436,67.1005,67.619,4320728.296213,0
+TXN.US,D,20170418,000000,67.4356,68.5779,67.2986,68.3808,4860770.8855047,0
+TXN.US,D,20170419,000000,68.6814,69.2806,68.0979,68.1748,5277577.6562887,0
+TXN.US,D,20170420,000000,68.4764,69.4807,68.2951,69.3694,4105344.3785403,0
+TXN.US,D,20170421,000000,68.3542,69.0688,68.0614,68.5513,6539880.0927017,0
+TXN.US,D,20170424,000000,69.5911,70.015,69.4443,69.6433,5905847.883011,0
+TXN.US,D,20170425,000000,69.8326,70.8034,69.6749,70.7413,8818674.8556994,0
+TXN.US,D,20170426,000000,70.5806,71.2242,69.397,69.671,7872348.0392693,0
+TXN.US,D,20170427,000000,69.7902,70.2377,69.4521,69.8336,6667661.3740897,0
+TXN.US,D,20170428,000000,70.0396,70.0396,67.9757,68.4351,12174958.404533,0
+TXN.US,D,20170501,000000,68.4942,68.711,67.7608,68.5276,5860959.4078429,0
+TXN.US,D,20170502,000000,68.4153,68.6331,68.0969,68.4942,7211575.7237277,0
+TXN.US,D,20170503,000000,68.4498,69.0816,68.2783,68.9426,5397587.0078411,0
+TXN.US,D,20170504,000000,69.122,69.1693,68.3424,68.5365,3750342.7129702,0
+TXN.US,D,20170505,000000,68.6656,68.8292,68.3946,68.8224,4227700.5282272,0
+TXN.US,D,20170508,000000,68.8825,68.986,68.5887,68.6745,3212682.4332417,0
+TXN.US,D,20170509,000000,68.6065,68.9948,68.5118,68.6656,5043803.8915833,0
+TXN.US,D,20170510,000000,69.122,69.7202,68.9426,69.5636,5992830.5912109,0
+TXN.US,D,20170511,000000,69.3141,69.7291,68.8401,69.4867,3666109.6039681,0
+TXN.US,D,20170512,000000,69.807,69.807,69.3852,69.738,3064932.5681599,0
+TXN.US,D,20170515,000000,69.7034,70.5422,69.5369,70.4821,3980409.0845139,0
+TXN.US,D,20170516,000000,70.7679,71.1464,70.3944,71.104,4520006.2590278,0
+TXN.US,D,20170517,000000,70.4732,70.9236,67.9393,68.0033,7406887.5672568,0
+TXN.US,D,20170518,000000,68.2074,68.8745,67.7756,68.4774,5705286.4357,0
+TXN.US,D,20170519,000000,68.6144,70.0396,68.5365,69.4008,8679336.1261707,0
+TXN.US,D,20170522,000000,69.5556,69.9449,69.1861,69.462,4248802.4338044,0
+TXN.US,D,20170523,000000,69.5724,69.6167,68.6656,68.8745,4249936.7703,0
+TXN.US,D,20170524,000000,69.4008,69.4008,68.918,69.1861,4206297.2828116,0
+TXN.US,D,20170525,000000,69.5636,69.9982,69.122,69.8247,3733022.2672491,0
+TXN.US,D,20170526,000000,69.8858,70.1628,69.4156,70.1076,3253841.1937787,0
+TXN.US,D,20170530,000000,70.007,71.0429,70.007,70.8429,3769395.1018024,0
+TXN.US,D,20170531,000000,71.0429,71.9438,71.0262,71.2952,7496060.8233046,0
+TXN.US,D,20170601,000000,71.3977,71.6185,70.1933,70.4308,4989520.1069792,0
+TXN.US,D,20170602,000000,70.8339,70.8429,69.8858,70.5501,5468027.4779155,0
+TXN.US,D,20170605,000000,70.5777,71.1976,70.5777,70.7728,2985685.2637547,0
+TXN.US,D,20170606,000000,70.5678,71.6264,70.4476,71.0606,3789491.5266398,0
+TXN.US,D,20170607,000000,71.5613,72.1094,71.1217,71.6392,4354039.0309956,0
+TXN.US,D,20170608,000000,71.9083,72.9106,71.4056,72.8939,5084777.9926908,0
+TXN.US,D,20170609,000000,72.7983,73.161,69.0894,69.9193,7880453.7765352,0
+TXN.US,D,20170612,000000,68.986,70.283,68.8559,70.0494,7805662.6491324,0
+TXN.US,D,20170613,000000,70.3589,70.6969,69.6621,69.9982,5003920.4986447,0
+TXN.US,D,20170614,000000,70.2288,70.4308,68.6578,69.2777,4563573.7090464,0
+TXN.US,D,20170615,000000,68.5799,69.4867,68.4675,69.2136,3536048.4888543,0
+TXN.US,D,20170616,000000,69.0116,69.3427,68.2951,68.8825,7196868.9191627,0
+TXN.US,D,20170619,000000,69.462,70.3944,69.3852,70.3687,4124816.816844,0
+TXN.US,D,20170620,000000,70.145,70.2051,68.7445,68.7691,4432929.1918887,0
+TXN.US,D,20170621,000000,68.8825,69.0717,68.4774,68.8579,4996825.3151799,0
+TXN.US,D,20170622,000000,69.0984,69.1861,68.2349,68.3207,3850115.6231946,0
+TXN.US,D,20170623,000000,68.3296,69.1595,67.9689,68.779,4688992.9731162,0
+TXN.US,D,20170626,000000,69.1771,69.2215,67.6219,67.6801,5684692.8508599,0
+TXN.US,D,20170627,000000,67.4129,67.6485,66.4953,66.5052,6707337.7861292,0
+TXN.US,D,20170628,000000,67.0769,67.5962,66.5052,67.4672,7361192.4753497,0
+TXN.US,D,20170629,000000,66.9812,67.3519,65.6152,66.4619,7687445.1028137,0
+TXN.US,D,20170630,000000,67.1448,67.1448,66.2135,66.4697,5429355.5320035,0
+TXN.US,D,20170703,000000,66.9399,67.0975,66.0301,66.0391,4042894.9945476,0
+TXN.US,D,20170705,000000,66.2312,66.9882,65.8921,66.4697,7729875.1725001,0
+TXN.US,D,20170706,000000,65.8488,67.1448,65.8488,66.4293,5839630.2291215,0
+TXN.US,D,20170707,000000,66.8167,67.9846,66.8167,67.8289,6079395.2791636,0
+TXN.US,D,20170710,000000,67.7835,68.3552,67.3469,68.0871,4157754.1743186,0
+TXN.US,D,20170711,000000,68.0871,68.4025,67.6544,68.3207,3157784.8082264,0
+TXN.US,D,20170712,000000,68.6745,69.6069,68.6745,69.5901,4470129.950038,0
+TXN.US,D,20170713,000000,69.4965,69.9893,69.3723,69.6069,3902262.6344001,0
+TXN.US,D,20170714,000000,69.9617,70.9651,69.875,70.8684,4228615.7084767,0
+TXN.US,D,20170717,000000,70.7147,70.8684,70.423,70.5777,3439546.6885241,0
+TXN.US,D,20170718,000000,70.4398,71.0478,70.1362,71.0074,3209054.1798355,0
+TXN.US,D,20170719,000000,71.2952,71.4756,70.7492,71.0074,3625593.0929855,0
+TXN.US,D,20170720,000000,71.0429,71.5693,70.7512,71.4677,4351963.1343318,0
+TXN.US,D,20170721,000000,70.4033,70.8684,70.007,70.6122,5319563.3258095,0
+TXN.US,D,20170724,000000,70.7492,70.7561,69.6621,69.9371,5033739.9526747,0
+TXN.US,D,20170725,000000,70.0494,70.8103,69.6433,70.3431,7430966.3451759,0
+TXN.US,D,20170726,000000,71.7357,72.8071,70.8339,71.3278,8053121.5038669,0
+TXN.US,D,20170727,000000,71.4115,71.7644,69.6414,70.4072,8225262.647441,0
+TXN.US,D,20170728,000000,69.9281,70.4673,69.6059,70.1815,6012369.993923,0
+TXN.US,D,20170731,000000,70.286,71.0055,70.2397,70.765,6831241.2194974,0
+TXN.US,D,20170801,000000,70.9552,71.1622,70.4506,71.0498,3868946.8265562,0
+TXN.US,D,20170802,000000,71.313,71.313,70.1184,70.7019,3656595.5848991,0
+TXN.US,D,20170803,000000,70.693,71.0686,70.4023,70.7452,3160820.5280786,0
+TXN.US,D,20170804,000000,70.9877,71.2686,70.6507,70.8073,2674457.01449,0
+TXN.US,D,20170807,000000,70.8163,71.4756,70.8163,71.4509,3251972.2780141,0
+TXN.US,D,20170808,000000,71.2952,72.7727,71.2056,71.6924,8223774.2112701,0
+TXN.US,D,20170809,000000,71.2785,71.5711,70.765,71.5465,4915235.2710893,0
+TXN.US,D,20170810,000000,71.1307,71.3041,69.807,69.877,4961260.1119777,0
+TXN.US,D,20170811,000000,70.0691,70.7275,69.9371,70.3372,3940170.5772877,0
+TXN.US,D,20170814,000000,70.8477,71.4854,70.6102,71.3445,4355318.4570429,0
+TXN.US,D,20170815,000000,71.3612,71.5711,71.033,71.2587,4312901.5773158,0
+TXN.US,D,20170816,000000,71.6678,71.8777,71.2587,71.7013,3785831.8202538,0
+TXN.US,D,20170817,000000,71.2587,71.4441,69.6414,69.6946,4692543.1013792,0
+TXN.US,D,20170818,000000,69.6414,70.1648,69.5113,69.5388,4170812.2339771,0
+TXN.US,D,20170821,000000,69.6867,69.7705,69.2166,69.4689,3846406.2008083,0
+TXN.US,D,20170822,000000,69.8592,70.5452,69.6147,70.215,5013211.3030187,0
+TXN.US,D,20170823,000000,69.7705,70.5363,69.6237,70.3372,4725801.0763248,0
+TXN.US,D,20170824,000000,70.5728,70.8616,70.2761,70.6507,4037898.0292159,0
+TXN.US,D,20170825,000000,70.9394,71.2154,70.3787,70.417,2996186.5005431,0
+TXN.US,D,20170828,000000,70.8163,71.0055,70.0691,70.2229,3548464.2989585,0
+TXN.US,D,20170829,000000,69.6325,70.6507,69.5882,70.4594,4289161.6798883,0
+TXN.US,D,20170830,000000,70.6162,71.6599,70.5185,71.5711,5200624.390181,0
+TXN.US,D,20170831,000000,71.6835,72.1054,71.4165,72.0127,5073173.8723866,0
+TXN.US,D,20170901,000000,71.9467,72.269,71.6323,71.7722,3065382.0413866,0
+TXN.US,D,20170905,000000,71.5811,71.7289,70.6664,71.172,4247059.3299588,0
+TXN.US,D,20170906,000000,71.51,71.6234,70.9473,71.3612,4212355.5325568,0
+TXN.US,D,20170907,000000,71.6924,73.0348,71.1207,71.2952,4139989.3284318,0
+TXN.US,D,20170908,000000,71.2863,71.3307,70.6507,70.765,2930531.9564523,0
+TXN.US,D,20170911,000000,71.2154,71.9378,71.1385,71.4904,4503785.6529857,0
+TXN.US,D,20170912,000000,71.5997,72.128,71.4391,72.0778,5287877.9998516,0
+TXN.US,D,20170913,000000,72.0305,72.1202,71.5465,71.9112,3020865.9289141,0
+TXN.US,D,20170914,000000,71.65,72.7529,71.65,72.4228,4028916.6815782,0
+TXN.US,D,20170915,000000,72.2917,73.9346,72.0591,73.771,11877948.93134,0
+TXN.US,D,20170918,000000,73.911,75.1883,73.8154,74.9025,6150496.261813,0
+TXN.US,D,20170919,000000,75.1036,75.8566,74.4678,75.4821,4603620.4545573,0
+TXN.US,D,20170920,000000,75.6496,75.6496,73.4576,74.6305,5657229.3264747,0
+TXN.US,D,20170921,000000,74.797,75.2948,74.4916,74.8236,5563761.2167723,0
+TXN.US,D,20170922,000000,75.2948,76.9112,75.2169,76.7554,7389116.6336966,0
+TXN.US,D,20170925,000000,76.2163,76.5888,75.5806,76.0853,6469646.6035263,0
+TXN.US,D,20170926,000000,76.511,76.7732,76.0419,76.2577,3585913.6371092,0
+TXN.US,D,20170927,000000,76.9368,77.5192,76.3868,77.2236,4211437.3084706,0
+TXN.US,D,20170928,000000,76.9022,77.9628,76.8235,77.953,5928285.0183094,0
+TXN.US,D,20170929,000000,78.0564,78.1629,77.467,77.944,3776017.4759586,0
+TXN.US,D,20171002,000000,78.154,78.4655,77.6592,77.944,3664063.1310597,0
+TXN.US,D,20171003,000000,77.953,78.4655,77.8238,78.2062,2730828.8711047,0
+TXN.US,D,20171004,000000,78.1727,78.7453,77.8958,78.6862,4523465.0721883,0
+TXN.US,D,20171005,000000,78.7375,79.3889,78.3531,79.25,3728156.1868976,0
+TXN.US,D,20171006,000000,78.9011,79.5978,78.9011,79.4314,2685216.9774022,0
+TXN.US,D,20171009,000000,79.66,79.8758,79.3978,79.6344,2007029.8572001,0
+TXN.US,D,20171010,000000,79.9735,80.3548,79.5319,80.3282,3229860.833248,0
+TXN.US,D,20171011,000000,79.9882,80.7954,79.7546,80.755,3635528.1761384,0
+TXN.US,D,20171012,000000,80.7638,81.1364,80.5096,80.5332,3992734.5941278,0
+TXN.US,D,20171013,000000,80.9452,81.5021,80.6919,81.3808,3069215.2464675,0
+TXN.US,D,20171016,000000,81.9189,82.0944,81.4499,81.9367,3578822.5120933,0
+TXN.US,D,20171017,000000,81.8855,82.0057,81.3385,81.9712,3635613.4035674,0
+TXN.US,D,20171018,000000,81.9643,81.988,81.0418,81.2399,4062979.2440381,0
+TXN.US,D,20171019,000000,80.8427,81.4222,80.4948,81.2576,4531209.6074932,0
+TXN.US,D,20171020,000000,81.781,82.9539,81.7367,82.7626,6063385.7124696,0
+TXN.US,D,20171023,000000,83.4752,84.1188,82.9893,83.6596,8385514.5646685,0
+TXN.US,D,20171024,000000,83.7374,84.0153,83.0051,83.8577,9202402.2232939,0
+TXN.US,D,20171025,000000,82.605,84.0834,81.8766,83.3195,8009389.6866638,0
+TXN.US,D,20171026,000000,83.8577,84.2943,83.3362,83.6073,6385307.9748501,0
+TXN.US,D,20171027,000000,83.4249,84.8324,83.2249,84.7801,6584239.9548876,0
+TXN.US,D,20171030,000000,84.7447,85.001,83.9404,84.0626,5625773.3028853,0
+TXN.US,D,20171031,000000,84.2548,84.9191,84.1691,84.6155,4308735.579417,0
+TXN.US,D,20171101,000000,84.86,85.1044,83.8094,84.3159,4426601.0552849,0
+TXN.US,D,20171102,000000,84.2282,84.7801,83.6615,84.7033,3762071.6305812,0
+TXN.US,D,20171103,000000,84.8866,85.7628,84.3101,85.744,3824994.8384948,0
+TXN.US,D,20171106,000000,85.6042,86.3462,85.4721,86.2349,5018374.6647594,0
+TXN.US,D,20171107,000000,86.2438,86.5493,86.0053,86.1107,4931361.5181921,0
+TXN.US,D,20171108,000000,86.0318,86.4251,85.6633,86.1452,3731702.2567117,0
+TXN.US,D,20171109,000000,85.41,85.7845,83.6871,84.9271,4844817.1224843,0
+TXN.US,D,20171110,000000,84.5969,84.9271,84.3593,84.8324,3904294.9027369,0
+TXN.US,D,20171113,000000,84.3593,85.14,84.3159,84.9113,2609931.7338336,0
+TXN.US,D,20171114,000000,84.6225,85.0847,84.3159,84.8502,3716768.1790027,0
+TXN.US,D,20171115,000000,84.5534,85.7845,84.2548,84.6836,3828501.3384311,0
+TXN.US,D,20171116,000000,84.9448,86.3098,84.9271,86.0398,4072414.1233516,0
+TXN.US,D,20171117,000000,86.2537,86.2537,85.4188,85.5312,4328456.5977219,0
+TXN.US,D,20171120,000000,85.5942,86.5661,85.5864,86.0053,3375249.695624,0
+TXN.US,D,20171121,000000,86.4173,87.2067,86.3266,86.8016,4557591.5552199,0
+TXN.US,D,20171122,000000,86.7662,86.9406,85.8209,85.8308,2447671.8989632,0
+TXN.US,D,20171124,000000,85.9363,86.9238,85.9274,86.8982,1472334.2744663,0
+TXN.US,D,20171127,000000,86.5917,86.8549,86.2931,86.3098,3429000.8087968,0
+TXN.US,D,20171128,000000,86.7149,87.2728,86.3019,87.0569,3470824.1403575,0
+TXN.US,D,20171129,000000,87.2728,87.3279,84.4036,84.7801,6355883.2049854,0
+TXN.US,D,20171130,000000,85.2187,86.1698,84.6225,85.14,8227438.9907173,0
+TXN.US,D,20171201,000000,84.4835,85.2434,82.8898,85.0423,5736556.7852476,0
+TXN.US,D,20171204,000000,85.3577,85.6544,83.3727,83.9838,5915566.8537546,0
+TXN.US,D,20171205,000000,83.9927,86.3916,83.4496,84.7979,5597088.1853508,0
+TXN.US,D,20171206,000000,84.2282,85.2798,83.8951,84.9033,5324309.6819154,0
+TXN.US,D,20171207,000000,85.1656,85.884,84.8324,85.5676,5540169.4527333,0
+TXN.US,D,20171208,000000,86.5661,86.9071,85.5676,85.7766,6330286.5671403,0
+TXN.US,D,20171211,000000,85.8209,86.5326,85.5578,86.4852,6375443.9145548,0
+TXN.US,D,20171212,000000,86.3749,86.8016,85.9619,86.1363,6951272.8925193,0
+TXN.US,D,20171213,000000,86.6084,86.7928,85.9432,86.5128,5956687.0590262,0
+TXN.US,D,20171214,000000,86.6006,87.9784,86.4439,87.7379,8120905.7190707,0
+TXN.US,D,20171215,000000,88.6329,88.9187,87.5724,88.5786,10414896.329738,0
+TXN.US,D,20171218,000000,89.3416,90.4513,88.9611,90.3794,6773649.7989581,0
+TXN.US,D,20171219,000000,90.3045,91.2802,90.2069,91.1018,5913549.8046015,0
+TXN.US,D,20171220,000000,91.7917,92.0135,90.5498,91.7089,6318958.4213681,0
+TXN.US,D,20171221,000000,92.0224,92.178,91.0121,91.0723,5369578.6366775,0
+TXN.US,D,20171222,000000,91.0121,91.3157,90.6928,91.1304,3459888.6495261,0
+TXN.US,D,20171226,000000,90.6395,91.1875,90.1881,91.1491,1684119.3624879,0
+TXN.US,D,20171227,000000,91.3896,91.7917,90.9924,91.4714,2028955.6279244,0
+TXN.US,D,20171228,000000,91.8115,91.8115,91.2131,91.7276,2183416.1384285,0
+TXN.US,D,20171229,000000,91.5167,91.9494,91.3896,91.4073,3214558.4512921,0
+TXN.US,D,20180102,000000,91.977,92.4383,91.4526,92.3909,4840828.6817292,0
+TXN.US,D,20180103,000000,92.658,94.9495,92.4195,94.8816,7906394.3679331,0
+TXN.US,D,20180104,000000,94.92,95.5725,94.5583,94.7584,6237490.1307475,0
+TXN.US,D,20180105,000000,95.1329,95.5912,94.7584,95.4858,6004886.2139664,0
+TXN.US,D,20180108,000000,94.9861,96.5778,94.8628,95.945,5199033.4781729,0
+TXN.US,D,20180109,000000,95.9254,97.1336,95.4483,96.5975,5424367.6981821,0
+TXN.US,D,20180110,000000,96.1283,96.2486,94.6825,96.0041,6556233.6129485,0
+TXN.US,D,20180111,000000,96.3077,96.9385,95.7716,96.8518,4460895.96395,0
+TXN.US,D,20180112,000000,96.9188,98.8752,96.7601,98.6386,5231542.6692779,0
+TXN.US,D,20180116,000000,99.3677,99.6931,97.9527,98.8062,10400762.781094,0
+TXN.US,D,20180117,000000,99.7328,104.533,99.338,104.267,7898002.5100126,0
+TXN.US,D,20180118,000000,104.139,104.996,101.507,101.872,9092318.8233841,0
+TXN.US,D,20180119,000000,102.384,102.867,101.261,102.226,7275838.2198113,0
+TXN.US,D,20180122,000000,103.212,104.582,102.779,104.542,8232683.521438,0
+TXN.US,D,20180123,000000,105.026,105.675,104.039,104.908,9085062.3165715,0
+TXN.US,D,20180124,000000,97.2598,99.7725,95.1113,96.0041,21954567.449227,0
+TXN.US,D,20180125,000000,97.0272,97.7576,95.4483,96.3846,9774138.2554415,0
+TXN.US,D,20180126,000000,97.0942,99.7725,95.879,99.4957,8911939.0283395,0
+TXN.US,D,20180129,000000,98.4415,99.2497,97.3465,98.5697,7270036.6669653,0
+TXN.US,D,20180130,000000,97.8453,98.0867,96.1806,96.6842,7376427.8928971,0
+TXN.US,D,20180131,000000,97.6491,97.6589,95.3044,96.4999,8349325.3749324,0
+TXN.US,D,20180201,000000,95.6967,97.454,95.534,96.8715,6620605.6871552,0
+TXN.US,D,20180202,000000,95.9254,97.0075,94.5968,94.7288,8441034.1469931,0
+TXN.US,D,20180205,000000,94.168,96.0141,90.9648,91.6991,9543113.0753216,0
+TXN.US,D,20180206,000000,90.3045,93.8605,89.9792,93.1607,10531146.542904,0
+TXN.US,D,20180207,000000,92.0391,92.4728,89.6737,89.7377,11324746.821166,0
+TXN.US,D,20180208,000000,89.7801,90.2965,85.9008,85.9363,13036183.603874,0
+TXN.US,D,20180209,000000,87.5724,89.1405,85.3479,88.4278,13167573.861036,0
+TXN.US,D,20180212,000000,89.3514,90.2424,88.3727,89.6993,7519424.2995873,0
+TXN.US,D,20180213,000000,88.9709,89.511,88.0987,88.8645,5746633.9141154,0
+TXN.US,D,20180214,000000,87.8612,90.5952,87.8612,90.3616,8424754.6934405,0
+TXN.US,D,20180215,000000,91.3601,92.0224,89.3416,92.0224,5933669.5655206,0
+TXN.US,D,20180216,000000,91.7651,92.8729,91.4172,91.9208,5301057.8129802,0
+TXN.US,D,20180220,000000,91.5089,94.0339,91.4526,92.6394,5647879.6745901,0
+TXN.US,D,20180221,000000,93.0789,93.4209,91.161,91.2231,7416367.0895094,0
+TXN.US,D,20180222,000000,91.5167,92.457,90.9924,91.4714,4357420.733625,0
+TXN.US,D,20180223,000000,92.4097,94.2045,92.1692,94.1877,5575399.8338931,0
+TXN.US,D,20180226,000000,94.4026,96.5581,94.4026,96.4615,6236597.2719674,0
+TXN.US,D,20180227,000000,96.2486,97.0647,95.333,95.333,6036581.6860468,0
+TXN.US,D,20180228,000000,95.945,96.9976,95.3132,95.3428,8333430.4594225,0
+TXN.US,D,20180301,000000,95.8691,95.8691,93.0316,93.7383,9803552.8791838,0
+TXN.US,D,20180302,000000,92.2155,95.4483,92.0973,95.2373,7359823.7634244,0
+TXN.US,D,20180305,000000,94.5682,96.2003,93.7284,95.9174,5019836.7210118,0
+TXN.US,D,20180306,000000,96.7601,96.9582,95.879,96.5196,4670207.4273059,0
+TXN.US,D,20180307,000000,95.0718,96.3077,94.2715,95.5242,5270304.9156801,0
+TXN.US,D,20180308,000000,96.0712,96.3353,95.2758,96.3353,4061070.7583956,0
+TXN.US,D,20180309,000000,96.7926,98.2247,96.2003,98.1459,6291120.5050625,0
+TXN.US,D,20180312,000000,98.5795,99.4372,98.0769,98.2445,4853469.735753,0
+TXN.US,D,20180313,000000,98.9738,99.9104,96.8813,97.3091,6642956.5804124,0
+TXN.US,D,20180314,000000,97.8551,98.3036,96.0712,96.7601,3682723.8795633,0
+TXN.US,D,20180315,000000,96.7325,97.591,96.1481,96.5294,4526712.8460008,0
+TXN.US,D,20180316,000000,96.9089,97.4442,96.355,96.7601,9147889.1363213,0
+TXN.US,D,20180319,000000,96.2398,96.2486,93.2346,94.9003,7631300.519343,0
+TXN.US,D,20180320,000000,95.2758,96.7926,95.2758,96.3077,4297816.3223815,0
+TXN.US,D,20180321,000000,96.0317,97.0647,95.0915,95.6001,4209067.1742543,0
+TXN.US,D,20180322,000000,93.7186,94.8244,91.3423,91.434,8191874.8021274,0
+TXN.US,D,20180323,000000,91.5433,92.3446,89.175,89.1936,7669596.0441102,0
+TXN.US,D,20180326,000000,91.6084,93.9127,90.6573,93.8043,7682725.1266263,0
+TXN.US,D,20180327,000000,95.0334,95.1329,89.5948,90.2502,6032667.3119861,0
+TXN.US,D,20180328,000000,89.9969,91.3068,89.2282,89.6737,6082418.823669,0
+TXN.US,D,20180329,000000,90.4681,92.4383,89.9694,91.425,4899245.9966402,0
+TXN.US,D,20180402,000000,90.5065,91.0919,87.7557,88.5688,6665610.8427322,0
+TXN.US,D,20180403,000000,89.6835,90.405,88.5147,89.9171,7839851.0235112,0
+TXN.US,D,20180404,000000,87.9784,92.0135,87.8306,91.6991,5130933.7185594,0
+TXN.US,D,20180405,000000,91.3699,91.5256,88.7679,89.9694,6224706.0163964,0
+TXN.US,D,20180406,000000,88.8546,90.062,87.1318,87.5192,5790840.5698517,0
+TXN.US,D,20180409,000000,88.0307,90.5332,87.6413,87.8306,6637748.5757327,0
+TXN.US,D,20180410,000000,89.4588,90.6928,88.5511,90.0817,7650745.5631159,0
+TXN.US,D,20180411,000000,90.062,90.7105,88.9088,90.062,4352513.0541714,0
+TXN.US,D,20180412,000000,90.673,91.9494,90.5765,91.7276,5202917.4138662,0
+TXN.US,D,20180413,000000,92.3545,92.4009,89.6638,89.8984,3998973.4448537,0
+TXN.US,D,20180416,000000,90.6928,91.6823,90.3045,91.0723,3217835.6488599,0
+TXN.US,D,20180417,000000,91.5896,93.0119,91.2427,92.7428,4546967.5503493,0
+TXN.US,D,20180418,000000,92.4481,93.1893,91.5808,92.7063,4039680.7029394,0
+TXN.US,D,20180419,000000,91.288,91.3797,87.9143,89.1316,9801568.2976225,0
+TXN.US,D,20180420,000000,88.8448,89.4223,86.9987,87.9607,8930091.4561058,0
+TXN.US,D,20180423,000000,88.5147,88.5147,86.2556,86.3128,6743831.3595403,0
+TXN.US,D,20180424,000000,87.7823,89.0705,85.6978,86.6055,9569034.3890868,0
+TXN.US,D,20180425,000000,89.2735,91.7366,87.7823,90.6297,14428131.164378,0
+TXN.US,D,20180426,000000,91.5355,91.7917,89.9348,90.3971,7583278.9215464,0
+TXN.US,D,20180427,000000,90.7854,90.9746,88.7679,90.2069,5812454.8546152,0
+TXN.US,D,20180430,000000,90.5666,91.7188,89.1661,89.2469,6355688.3994334,0
+TXN.US,D,20180501,000000,88.9611,91.0485,88.6151,90.9846,4812466.2108904,0
+TXN.US,D,20180502,000000,90.8751,91.7089,89.6362,90.5952,6074247.1366068,0
+TXN.US,D,20180503,000000,89.4864,91.773,88.3046,91.1698,5442189.3623548,0
+TXN.US,D,20180504,000000,90.7371,92.7339,90.1793,92.6778,6967534.0830514,0
+TXN.US,D,20180507,000000,92.9468,93.1046,92.0391,92.5102,4647034.6981262,0
+TXN.US,D,20180508,000000,92.5487,95.609,92.1239,93.346,6208996.7749283,0
+TXN.US,D,20180509,000000,93.8428,95.3132,93.5786,95.2088,5796787.2122494,0
+TXN.US,D,20180510,000000,95.744,97.4047,95.4285,97.3377,4943816.8981742,0
+TXN.US,D,20180511,000000,97.0549,98.0316,96.4901,96.704,4048057.341676,0
+TXN.US,D,20180514,000000,97.1534,98.2839,97.1238,97.9429,4654473.8351438,0
+TXN.US,D,20180515,000000,97.3565,98.1459,95.9076,96.6645,4898868.5608832,0
+TXN.US,D,20180516,000000,97.1632,98.7471,96.5196,98.6091,4403470.9398197,0
+TXN.US,D,20180517,000000,98.002,98.8358,97.3958,97.6589,4284470.112844,0
+TXN.US,D,20180518,000000,97.2992,98.343,96.7325,97.8551,4789128.0999139,0
+TXN.US,D,20180521,000000,98.8752,99.3975,97.2696,97.728,5873495.9568048,0
+TXN.US,D,20180522,000000,98.3232,98.9836,97.9921,98.1459,3388439.6548751,0
+TXN.US,D,20180523,000000,96.9385,98.3528,96.4034,98.343,3528443.9700399,0
+TXN.US,D,20180524,000000,98.274,98.4514,97.0174,98.0414,3225672.5138796,0
+TXN.US,D,20180525,000000,97.9429,98.9146,97.865,98.7372,4631643.0302924,0
+TXN.US,D,20180529,000000,97.9429,98.9146,97.3761,98.2247,3945587.5920909,0
+TXN.US,D,20180530,000000,98.5499,99.4768,98.3134,99.0033,4091312.2911217,0
+TXN.US,D,20180531,000000,99.1511,99.9203,98.6879,99.0625,7435293.6664225,0
+TXN.US,D,20180601,000000,99.6534,101.635,99.4372,101.635,5341308.4955533,0
+TXN.US,D,20180604,000000,101.576,103.034,101.191,102.453,4412035.2818227,0
+TXN.US,D,20180605,000000,103.32,104.405,102.522,104.158,6062202.674586,0
+TXN.US,D,20180606,000000,104.069,104.592,103.498,104.582,4535949.8759256,0
+TXN.US,D,20180607,000000,104.798,104.888,102.807,103.754,7890578.5921788,0
+TXN.US,D,20180608,000000,102.946,103.3,102.118,102.453,5590030.5425393,0
+TXN.US,D,20180611,000000,101.812,102.522,101.339,102.068,4226267.89573,0
+TXN.US,D,20180612,000000,102.226,102.483,101.428,102.177,3692889.2796969,0
+TXN.US,D,20180613,000000,102.236,102.325,100.728,100.925,5590038.6594373,0
+TXN.US,D,20180614,000000,101.684,102.266,100.896,101.556,3322440.1426193,0
+TXN.US,D,20180615,000000,101.684,102.699,100.797,102.581,7938619.4676081,0
+TXN.US,D,20180618,000000,101.438,101.744,100.058,101.261,3581566.0236175,0
+TXN.US,D,20180619,000000,99.8112,100.837,99.338,100.62,3938465.0140953,0
+TXN.US,D,20180620,000000,101.28,101.901,100.541,101.133,3902643.1139938,0
+TXN.US,D,20180621,000000,101.261,101.359,98.7866,99.2497,3931266.3401809,0
+TXN.US,D,20180622,000000,99.8112,100.216,98.619,99.4957,4318110.5966078,0
+TXN.US,D,20180625,000000,98.2445,98.2839,96.1382,97.5319,6022215.7911978,0
+TXN.US,D,20180626,000000,97.933,99.1511,97.4825,98.6879,4520647.4939698,0
+TXN.US,D,20180627,000000,99.3092,99.6048,96.288,96.2979,4930703.0348418,0
+TXN.US,D,20180628,000000,95.8208,97.0272,95.1329,96.5778,4743053.5430252,0
+TXN.US,D,20180629,000000,97.2007,98.7273,97.0549,97.591,6035927.2611455,0
+TXN.US,D,20180702,000000,96.4329,97.6589,95.9352,97.5812,3832286.8567361,0
+TXN.US,D,20180703,000000,97.9231,98.5204,96.2584,96.4132,2486864.3409595,0
+TXN.US,D,20180705,000000,97.2401,98.8259,96.8616,98.6879,4628862.9927272,0
+TXN.US,D,20180706,000000,98.7372,99.9689,98.1163,99.7824,3863024.5348525,0
+TXN.US,D,20180709,000000,100.384,100.482,98.1163,99.2298,4132152.4634121,0
+TXN.US,D,20180710,000000,99.7229,100.975,99.4957,100.689,5097825.9062268,0
+TXN.US,D,20180711,000000,100.274,100.728,98.6978,98.9146,5648352.4838987,0
+TXN.US,D,20180712,000000,100.236,103.32,100.088,102.531,6572999.0657689,0
+TXN.US,D,20180713,000000,102.256,102.669,101.654,101.93,3067875.9582973,0
+TXN.US,D,20180716,000000,101.724,102.226,101.29,101.408,3404562.8581412,0
+TXN.US,D,20180717,000000,100.63,102.551,100.186,102.502,4422577.103101,0
+TXN.US,D,20180718,000000,102.236,103.537,101.033,102.394,6203826.3109019,0
+TXN.US,D,20180719,000000,102.256,102.374,101.123,101.428,5663870.9782637,0
+TXN.US,D,20180720,000000,101.782,102.443,101.133,101.812,4924171.975788,0
+TXN.US,D,20180723,000000,101.231,101.654,100.068,101.507,3448571.6644887,0
+TXN.US,D,20180724,000000,101.862,103.113,100.334,100.738,4842331.3224717,0
+TXN.US,D,20180725,000000,100.384,101.261,97.3958,100.216,9287958.3866701,0
+TXN.US,D,20180726,000000,100.876,101.319,99.9788,100.284,6236014.8845359,0
+TXN.US,D,20180727,000000,100.284,101.181,99.1611,99.6931,4907002.7072921,0
+TXN.US,D,20180730,000000,99.703,100.028,98.5303,98.6978,4968266.0095644,0
+TXN.US,D,20180731,000000,99.703,100.206,98.7077,99.092,5848753.6224743,0
+TXN.US,D,20180801,000000,98.9344,99.6931,98.2247,98.7866,5957403.3752746,0
+TXN.US,D,20180802,000000,98.0512,100.6,97.9231,99.8707,5074084.9941872,0
+TXN.US,D,20180803,000000,99.9888,100.58,99.6534,100.442,3749806.9977022,0
+TXN.US,D,20180806,000000,99.9402,101.043,99.8013,100.689,3337403.6440835,0
+TXN.US,D,20180807,000000,101.271,103.103,100.896,103.054,5880477.5036977,0
+TXN.US,D,20180808,000000,102.955,103.774,102.502,103.428,3247584.0800325,0
+TXN.US,D,20180809,000000,103.271,103.36,101.497,101.782,3937818.706092,0
+TXN.US,D,20180810,000000,99.4768,99.9788,97.3288,97.9921,8597363.5732617,0
+TXN.US,D,20180813,000000,98.4317,99.1906,97.7674,97.865,4482117.5937728,0
+TXN.US,D,20180814,000000,98.5204,98.7766,97.7959,98.2346,3493352.5907584,0
+TXN.US,D,20180815,000000,97.2401,97.9921,96.4427,97.5516,3968594.9394739,0
+TXN.US,D,20180816,000000,98.0216,98.4119,97.1041,97.3761,3276216.4377299,0
+TXN.US,D,20180817,000000,96.9188,97.9044,95.2571,97.591,4206938.5177537,0
+TXN.US,D,20180820,000000,97.6885,97.728,96.6153,97.0647,3637820.1852113,0
+TXN.US,D,20180821,000000,97.4737,99.4868,97.3288,99.2695,5296558.0076511,0
+TXN.US,D,20180822,000000,98.5007,100.294,97.2696,99.8509,4492749.7155414,0
+TXN.US,D,20180823,000000,99.8509,101.181,99.8409,100.058,3413749.1574534,0
+TXN.US,D,20180824,000000,100.56,101.29,99.9987,101.161,3585780.7229044,0
+TXN.US,D,20180827,000000,102.068,102.955,101.615,102.581,4141052.6420698,0
+TXN.US,D,20180828,000000,103.034,103.34,102.078,102.374,3611120.6638503,0
+TXN.US,D,20180829,000000,102.729,103.074,102.236,102.779,5745006.4760664,0
+TXN.US,D,20180830,000000,102.285,102.689,100.117,100.196,6390627.5868774,0
+TXN.US,D,20180831,000000,100.245,100.985,99.585,100.058,7358639.7109285,0
+TXN.US,D,20180904,000000,98.8062,100.265,98.5106,100.156,6920506.80526,0
+TXN.US,D,20180905,000000,100.038,100.55,98.6584,98.9048,6031885.0459412,0
+TXN.US,D,20180906,000000,98.7766,99.4768,98.2346,98.6879,5407059.4278079,0
+TXN.US,D,20180907,000000,98.3332,98.7866,96.355,96.5394,6009396.1654181,0
+TXN.US,D,20180910,000000,97.1829,97.454,95.6868,96.423,5773107.1769447,0
+TXN.US,D,20180911,000000,96.1806,96.2683,94.2814,94.4026,9173266.6179204,0
+TXN.US,D,20180912,000000,93.4573,93.4573,91.022,93.0592,11438895.772362,0
+TXN.US,D,20180913,000000,93.5983,95.1792,93.1144,94.1108,7089910.5249832,0
+TXN.US,D,20180914,000000,94.3287,95.3813,93.5786,93.7866,7285260.9237779,0
+TXN.US,D,20180917,000000,93.7186,94.0635,91.9938,92.3072,6289167.3764811,0
+TXN.US,D,20180918,000000,92.6048,94.2616,92.5388,93.3746,6352788.6376227,0
+TXN.US,D,20180919,000000,93.5697,95.7065,93.553,95.5725,7402050.9106607,0
+TXN.US,D,20180920,000000,96.0317,97.0174,95.9549,96.5679,6248922.7815814,0
+TXN.US,D,20180921,000000,98.3824,98.6879,97.4924,97.9625,12272100.425192,0
+TXN.US,D,20180924,000000,97.0459,98.2149,96.4527,97.728,3966992.866731,0
+TXN.US,D,20180925,000000,97.25,97.5121,95.0817,95.744,7328887.2213071,0
+TXN.US,D,20180926,000000,95.6769,96.3255,94.3473,94.5484,7278104.863578,0
+TXN.US,D,20180927,000000,94.7386,95.8691,94.4706,95.4956,5284734.7311008,0
+TXN.US,D,20180928,000000,95.4285,95.6572,94.4124,95.4956,5118692.4217621,0
+TXN.US,D,20181001,000000,95.8603,96.6744,95.6286,95.9076,4118551.5861998,0
+TXN.US,D,20181002,000000,95.4562,97.7763,95.4562,96.5394,5300737.1955092,0
+TXN.US,D,20181003,000000,97.0647,97.2007,95.609,96.2979,6014030.9141765,0
+TXN.US,D,20181004,000000,95.5242,95.7253,93.3263,94.2419,6568232.4174181,0
+TXN.US,D,20181005,000000,93.9512,94.299,90.5765,91.9307,9862169.0580956,0
+TXN.US,D,20181008,000000,90.9924,91.773,90.062,90.7273,8378900.3074101,0
+TXN.US,D,20181009,000000,90.7273,91.8115,90.3971,91.572,6787240.530048,0
+TXN.US,D,20181010,000000,89.511,90.4681,87.9558,88.3391,12631237.650294,0
+TXN.US,D,20181011,000000,89.4588,90.8012,88.1342,88.5974,11346838.988298,0
+TXN.US,D,20181012,000000,91.2033,91.2033,88.6841,89.9881,7739257.2919766,0
+TXN.US,D,20181015,000000,88.7482,89.4499,87.7981,88.5067,7456518.340082,0
+TXN.US,D,20181016,000000,89.2991,91.1206,88.7384,90.9273,6621480.2829148,0
+TXN.US,D,20181017,000000,91.5896,91.8272,89.8895,90.3882,5685995.6129891,0
+TXN.US,D,20181018,000000,90.3518,90.3518,87.9015,88.6062,10861418.04949,0
+TXN.US,D,20181019,000000,88.2574,89.3849,86.6114,87.4659,11787401.890306,0
+TXN.US,D,20181022,000000,87.8148,89.4312,87.5999,88.7679,7730679.7600144,0
+TXN.US,D,20181023,000000,86.504,89.4312,84.7506,89.2371,15644509.206516,0
+TXN.US,D,20181024,000000,83.0051,86.3236,81.4489,81.9023,28221875.004779,0
+TXN.US,D,20181025,000000,82.124,83.2111,80.825,81.6894,23635227.998554,0
+TXN.US,D,20181026,000000,79.8364,81.9554,78.2436,80.614,17811849.828454,0
+TXN.US,D,20181029,000000,82.8543,83.2357,78.7947,80.2731,11087405.679788,0
+TXN.US,D,20181030,000000,80.8851,83.6221,80.55,83.488,9728382.2867994,0
+TXN.US,D,20181031,000000,84.3948,84.7801,83.2811,83.3432,11473522.459232,0
+TXN.US,D,20181101,000000,83.8399,87.9774,83.497,87.6246,12221322.125912,0
+TXN.US,D,20181102,000000,87.7695,87.8947,84.2588,85.3479,11236195.522426,0
+TXN.US,D,20181105,000000,85.2119,86.2073,84.6185,85.885,6893851.926838,0
+TXN.US,D,20181106,000000,85.7145,87.3033,85.2926,87.2156,6029182.118907,0
+TXN.US,D,20181107,000000,87.8069,87.9597,86.5,87.2668,6154647.0405281,0
+TXN.US,D,20181108,000000,86.4241,88.694,86.4064,88.417,6625258.6989341,0
+TXN.US,D,20181109,000000,88.0849,88.1016,86.0456,86.2813,6968563.9144852,0
+TXN.US,D,20181112,000000,85.3291,85.4178,83.5609,83.9198,9677563.4030294,0
+TXN.US,D,20181113,000000,84.4914,86.3414,84.3061,84.8265,6605858.2981002,0
+TXN.US,D,20181114,000000,86.029,86.433,84.4313,85.0246,5541453.951842,0
+TXN.US,D,20181115,000000,84.8531,88.3707,84.5446,87.9508,8564596.6706452,0
+TXN.US,D,20181116,000000,86.7553,88.0849,86.3226,87.8513,7537132.3271881,0
+TXN.US,D,20181119,000000,87.5378,87.7291,84.8896,84.9497,9206059.9004555,0
+TXN.US,D,20181120,000000,83.4171,87.8947,83.4171,86.9436,9166957.7589494,0
+TXN.US,D,20181121,000000,87.7607,88.0475,86.0536,86.3069,7170443.3431092,0
+TXN.US,D,20181123,000000,85.6258,86.1886,85.3647,85.3814,2301400.3239297,0
+TXN.US,D,20181126,000000,86.5591,86.7918,85.5804,86.5326,5220908.5182847,0
+TXN.US,D,20181127,000000,85.7332,87.0806,85.6386,86.4429,5618838.428156,0
+TXN.US,D,20181128,000000,86.8174,88.2455,85.4534,88.2169,6303491.6722278,0
+TXN.US,D,20181129,000000,87.9774,88.417,87.3852,87.4748,6613864.6033656,0
+TXN.US,D,20181130,000000,87.7873,89.6835,87.0155,89.646,9674590.5891366,0
+TXN.US,D,20181203,000000,92.0224,92.0973,90.1881,90.8278,8719538.1073557,0
+TXN.US,D,20181204,000000,90.4601,90.747,86.1541,86.2901,8339294.9182281,0
+TXN.US,D,20181206,000000,84.4914,87.4206,84.106,87.3752,8163477.834472,0
+TXN.US,D,20181207,000000,86.7918,87.114,82.8159,82.9411,9843707.1735931,0
+TXN.US,D,20181210,000000,82.9933,84.7102,82.5714,84.2144,8408792.8135221,0
+TXN.US,D,20181211,000000,85.9757,86.7307,84.8432,84.8797,11074049.324129,0
+TXN.US,D,20181212,000000,86.9002,87.4206,85.8318,86.02,5508053.9311814,0
+TXN.US,D,20181213,000000,86.4064,86.7395,85.3814,86.0456,4062623.1151383,0
+TXN.US,D,20181214,000000,84.9882,86.1798,84.6008,84.6274,7037370.8588371,0
+TXN.US,D,20181217,000000,84.6461,85.0541,82.1318,82.5281,9200364.8818958,0
+TXN.US,D,20181218,000000,83.3629,86.1708,83.2475,84.8797,8549050.7817495,0
+TXN.US,D,20181219,000000,84.7014,85.2119,80.3883,81.2764,10976040.824607,0
+TXN.US,D,20181220,000000,81.4942,82.0441,80.0858,80.8851,10286098.406875,0
+TXN.US,D,20181221,000000,81.2094,83.7857,80.685,81.1719,15982338.559753,0
+TXN.US,D,20181224,000000,80.8014,81.2961,78.7907,78.8282,6261374.1031145,0
+TXN.US,D,20181226,000000,79.725,83.5235,78.7385,83.4782,8994621.8098234,0
+TXN.US,D,20181227,000000,82.0254,84.2883,81.2961,84.2243,6551751.0560277,0
+TXN.US,D,20181228,000000,84.448,85.9669,83.5679,84.2243,5593827.2215791,0
+TXN.US,D,20181231,000000,84.8531,85.4534,84.1435,84.8432,4581396.3878314,0
+TXN.US,D,20190102,000000,83.2811,85.5183,83.01,84.7979,7216128.2888938,0
+TXN.US,D,20190103,000000,82.4462,83.3077,79.6186,79.7989,12995472.28734,0
+TXN.US,D,20190104,000000,80.7431,83.8399,80.3272,83.4073,8584832.097361,0
+TXN.US,D,20190107,000000,83.3166,85.4908,82.9233,84.8432,5595739.7656705,0
+TXN.US,D,20190108,000000,85.5243,85.8673,83.5235,84.7348,6530839.8975534,0
+TXN.US,D,20190109,000000,85.339,86.6282,85.0404,86.4064,7695779.1278359,0
+TXN.US,D,20190110,000000,85.9757,87.9321,85.7184,87.734,7516545.8446338,0
+TXN.US,D,20190111,000000,87.114,88.9453,86.918,88.5147,5278185.4090266,0
+TXN.US,D,20190114,000000,87.3654,87.8256,86.1798,86.4852,5635985.3751823,0
+TXN.US,D,20190115,000000,87.0806,88.0228,86.7652,87.6532,5224642.291365,0
+TXN.US,D,20190116,000000,87.7005,88.0849,87.114,87.2402,5078450.8706992,0
+TXN.US,D,20190117,000000,86.297,88.3795,86.0536,87.5734,7654499.6284412,0
+TXN.US,D,20190118,000000,88.3795,89.7653,87.9321,89.2607,7437112.8661869,0
+TXN.US,D,20190122,000000,88.3707,88.3707,86.029,86.7474,12328341.396827,0
+TXN.US,D,20190123,000000,86.9712,87.4206,85.1222,85.7332,11470899.686565,0
+TXN.US,D,20190124,000000,87.9508,92.0302,87.8069,91.6557,15883279.936553,0
+TXN.US,D,20190125,000000,92.317,94.1482,92.2254,93.7383,12298371.780184,0
+TXN.US,D,20190128,000000,91.4714,93.4771,91.3699,92.188,8122678.2466715,0
+TXN.US,D,20190129,000000,92.3545,92.9025,90.9559,90.9924,6853360.7811615,0
+TXN.US,D,20190130,000000,91.9839,92.8443,90.6297,92.4097,7107641.8886657,0
+TXN.US,D,20190131,000000,91.3985,92.0874,90.6199,91.0821,9143806.336627,0
+TXN.US,D,20190201,000000,90.9648,92.3358,90.7006,92.2717,6206568.8078139,0
+TXN.US,D,20190204,000000,92.2619,92.5851,91.4428,92.0973,6368200.5977015,0
+TXN.US,D,20190205,000000,92.4649,92.6394,91.3601,92.5664,7043533.613644,0
+TXN.US,D,20190206,000000,94.3287,96.694,94.1296,96.3255,10951604.903176,0
+TXN.US,D,20190207,000000,95.0817,95.5153,93.2987,93.96,7788003.3229197,0
+TXN.US,D,20190208,000000,92.6876,94.8175,92.4097,94.578,5960465.4750454,0
+TXN.US,D,20190211,000000,94.72,95.3911,94.3188,94.7682,5032625.9084242,0
+TXN.US,D,20190212,000000,95.8504,96.423,95.6769,96.288,5876937.5215571,0
+TXN.US,D,20190213,000000,96.6153,97.8157,96.4999,96.9484,6593598.7382825,0
+TXN.US,D,20190214,000000,96.6063,98.0601,96.2782,96.7729,3801085.5008215,0
+TXN.US,D,20190215,000000,97.5516,97.591,96.5196,97.3091,3984009.9433894,0
+TXN.US,D,20190219,000000,96.9089,97.6107,96.4527,97.0647,3523902.5656085,0
+TXN.US,D,20190220,000000,97.4442,98.1261,97.0272,97.6491,4081890.6017674,0
+TXN.US,D,20190221,000000,96.7729,97.4737,96.0712,96.4802,4347913.8168418,0
+TXN.US,D,20190222,000000,97.6107,98.0512,96.4901,97.0942,4855755.6571525,0
+TXN.US,D,20190225,000000,98.5992,99.0526,97.5516,97.8846,6355992.7831084,0
+TXN.US,D,20190226,000000,97.8453,97.865,96.6448,97.0549,4134096.4604832,0
+TXN.US,D,20190227,000000,96.2683,96.2683,94.72,95.6376,4858962.846475,0
+TXN.US,D,20190228,000000,95.1605,95.7627,94.8175,95.7065,6041677.0687667,0
+TXN.US,D,20190301,000000,96.6645,96.8912,95.7065,96.5877,4602934.5766762,0
+TXN.US,D,20190304,000000,97.2105,97.8255,95.8977,97.1632,3623924.0558341,0
+TXN.US,D,20190305,000000,97.3958,97.5121,96.3649,96.4132,4430917.2157968,0
+TXN.US,D,20190306,000000,96.4427,96.5778,95.2373,95.3714,3943896.23347,0
+TXN.US,D,20190307,000000,94.853,95.6474,93.7964,94.9397,6003119.774039,0
+TXN.US,D,20190308,000000,93.8043,95.0915,93.4968,94.8628,5726619.6728703,0
+TXN.US,D,20190311,000000,95.1418,96.704,94.9861,96.2979,3669523.7741897,0
+TXN.US,D,20190312,000000,96.6546,96.8518,95.6868,96.3649,3368183.9359144,0
+TXN.US,D,20190313,000000,96.9484,97.9724,96.4999,97.319,4323133.9418579,0
+TXN.US,D,20190314,000000,97.0459,97.4047,95.879,96.9001,5961947.8235428,0
+TXN.US,D,20190315,000000,97.7082,100.226,97.6984,100.166,15400083.027797,0
+TXN.US,D,20190318,000000,99.5751,100.55,98.5303,99.3479,4873341.9312832,0
+TXN.US,D,20190319,000000,100.048,100.226,99.1118,99.5453,3970507.4835653,0
+TXN.US,D,20190320,000000,99.6534,100.314,98.6288,99.1807,4232821.2762533,0
+TXN.US,D,20190321,000000,99.5354,102.216,99.4768,101.517,6380909.6307461,0
+TXN.US,D,20190322,000000,101.073,101.694,99.092,99.2298,4171003.9956924,0
+TXN.US,D,20190325,000000,97.8255,98.7964,96.1185,96.9089,6056364.595699,0
+TXN.US,D,20190326,000000,97.9625,98.3923,97.1632,98.002,3410549.0704166,0
+TXN.US,D,20190327,000000,95.879,98.4612,95.3911,95.879,5302544.2199265,0
+TXN.US,D,20190328,000000,95.8879,96.2486,93.7481,94.9003,5953906.0068487,0
+TXN.US,D,20190329,000000,95.9352,96.4703,95.3132,95.9549,4783693.8367024,0
+TXN.US,D,20190401,000000,97.6984,98.5599,96.7325,98.3036,5913368.1890087,0
+TXN.US,D,20190402,000000,98.5697,99.9005,97.8748,99.7824,7743603.8908559,0
+TXN.US,D,20190403,000000,101.221,103.281,100.777,102.01,7778027.6552768,0
+TXN.US,D,20190404,000000,101.674,103.4,101.654,102.443,5566094.8249475,0
+TXN.US,D,20190405,000000,102.965,103.261,102.502,102.798,3667955.183651,0
+TXN.US,D,20190408,000000,102.955,104.424,102.502,104.227,5063351.4111935,0
+TXN.US,D,20190409,000000,103.626,103.714,102.453,103.094,5137894.9732073,0
+TXN.US,D,20190410,000000,103.034,104.207,102.719,103.951,3330736.6269883,0
+TXN.US,D,20190411,000000,104.089,104.434,103.261,103.911,3094202.1023503,0
+TXN.US,D,20190412,000000,104.769,105.883,104.769,105.627,5395341.6709316,0
+TXN.US,D,20190415,000000,105.489,106.188,103.162,104.119,4714491.1935731,0
+TXN.US,D,20190416,000000,104.828,105.705,104.631,105.272,4569241.3330754,0
+TXN.US,D,20190417,000000,105.823,106.602,103.941,104.602,6883637.8253164,0
+TXN.US,D,20190418,000000,105.094,105.094,104.158,104.513,4637815.9312219,0
+TXN.US,D,20190422,000000,103.616,104.177,102.807,103.981,4080303.7482082,0
+TXN.US,D,20190423,000000,104.405,105.41,103.606,105.282,8342513.2682853,0
+TXN.US,D,20190424,000000,104.03,107.962,103.882,107.135,16009835.566343,0
+TXN.US,D,20190425,000000,106.592,107.135,104.651,106.011,5875357.7702838,0
+TXN.US,D,20190426,000000,104.936,106.09,104.315,106.05,3960031.6120831,0
+TXN.US,D,20190429,000000,105.597,106.168,104.936,105.567,3766674.9263599,0
+TXN.US,D,20190430,000000,105.735,107.095,105.538,106.582,5010751.8829245,0
+TXN.US,D,20190501,000000,106.809,107.578,105.114,105.193,3687267.3132192,0
+TXN.US,D,20190502,000000,105.291,107.263,105.183,106.267,5009764.6652052,0
+TXN.US,D,20190503,000000,106.967,107.43,105.735,106.977,4050922.6066702,0
+TXN.US,D,20190506,000000,103.902,105.637,103.38,105.499,4364216.6064762,0
+TXN.US,D,20190507,000000,103.793,104.207,102.216,103.734,6509685.2321391,0
+TXN.US,D,20190508,000000,102.739,104.513,102.423,102.502,5292148.5028122,0
+TXN.US,D,20190509,000000,100.985,102.749,100.344,102.138,5290180.155047,0
+TXN.US,D,20190510,000000,101.872,103.034,99.6048,102.522,4600970.28736,0
+TXN.US,D,20190513,000000,99.4173,100.492,97.1918,97.5417,8639452.733232,0
+TXN.US,D,20190514,000000,98.5303,100.038,98.2543,99.2993,4467321.5033299,0
+TXN.US,D,20190515,000000,98.3627,100.975,98.0867,100.432,5274813.8525195,0
+TXN.US,D,20190516,000000,99.2004,100.738,98.4514,99.457,5150728.8035586,0
+TXN.US,D,20190517,000000,98.5204,99.713,96.6251,97.2401,7625412.7244558,0
+TXN.US,D,20190520,000000,93.8743,96.4329,93.8743,95.3714,8257627.7636064,0
+TXN.US,D,20190521,000000,97.3377,98.3627,96.7729,97.4342,5465547.7655763,0
+TXN.US,D,20190522,000000,97.0745,98.2641,96.9001,97.2303,3620407.4097754,0
+TXN.US,D,20190523,000000,96.3255,96.5196,95.0235,96.3748,5301658.4634322,0
+TXN.US,D,20190524,000000,97.0174,97.8946,95.5439,95.6769,3059821.9662562,0
+TXN.US,D,20190528,000000,96.4329,96.4901,93.9325,93.9886,6266968.6750615,0
+TXN.US,D,20190529,000000,93.4869,95.5242,92.4924,94.8431,5406436.4558864,0
+TXN.US,D,20190530,000000,95.1516,96.6153,94.8244,96.0229,3696080.2352234,0
+TXN.US,D,20190531,000000,94.9959,96.6349,94.7012,94.9861,4901177.8183643,0
+TXN.US,D,20190603,000000,95.6572,97.4146,95.2473,95.7814,4946434.5977793,0
+TXN.US,D,20190604,000000,97.591,99.4957,96.8518,99.3677,5407892.4244652,0
+TXN.US,D,20190605,000000,100.156,100.432,98.1557,99.713,4367774.8516372,0
+TXN.US,D,20190606,000000,99.7427,100.777,99.0724,100.334,5198524.1428233,0
+TXN.US,D,20190607,000000,101.211,101.852,100.718,101.241,5939208.3337939,0
+TXN.US,D,20190610,000000,101.782,103.39,101.083,102.551,5113627.4774097,0
+TXN.US,D,20190611,000000,104.089,104.119,101.97,102.837,5244250.6877102,0
+TXN.US,D,20190612,000000,102.423,102.709,100.137,100.482,4508149.5002733,0
+TXN.US,D,20190613,000000,100.866,101.399,100.462,101.251,3724764.3381456,0
+TXN.US,D,20190614,000000,97.2894,99.3092,97.25,97.7181,7838026.7506856,0
+TXN.US,D,20190617,000000,97.7181,98.3627,97.0371,97.1829,4013901.4348891,0
+TXN.US,D,20190618,000000,98.6091,101.605,97.9724,101.123,5718883.2544634,0
+TXN.US,D,20190619,000000,101.822,102.256,100.797,101.349,3015372.8181922,0
+TXN.US,D,20190620,000000,103.685,104.129,101.734,102.631,3063580.0900305,0
+TXN.US,D,20190621,000000,101.872,103.261,101.684,102.276,5627663.5255072,0
+TXN.US,D,20190624,000000,102.157,102.995,101.842,102.651,3685518.1217001,0
+TXN.US,D,20190625,000000,102.817,103.123,101.379,101.517,3762310.06446,0
+TXN.US,D,20190626,000000,103.29,104.769,102.689,104.207,5828965.6397609,0
+TXN.US,D,20190627,000000,104.916,106.238,104.76,105.499,4572242.5561112,0
+TXN.US,D,20190628,000000,106.031,106.406,104.267,104.523,6731136.5310672,0
+TXN.US,D,20190701,000000,107.095,108.357,105.863,106.711,6741873.1578977,0
+TXN.US,D,20190702,000000,106.544,106.544,104.848,105.695,4193232.1208672,0
+TXN.US,D,20190703,000000,105.814,106.011,104.68,105.577,2549481.1359735,0
+TXN.US,D,20190705,000000,104.582,105.695,104.149,105.39,3201852.4620843,0
+TXN.US,D,20190708,000000,104.898,105.459,104.444,104.69,3266367.5966183,0
+TXN.US,D,20190709,000000,104.365,105.557,104.167,105.419,3024417.0717894,0
+TXN.US,D,20190710,000000,106.208,107.874,105.814,106.218,3878553.1753401,0
+TXN.US,D,20190711,000000,106.188,106.534,105.528,106.296,3343367.5348895,0
+TXN.US,D,20190712,000000,107.135,107.824,106.238,107.756,2517422.4327075,0
+TXN.US,D,20190715,000000,107.923,109.283,107.914,109.126,4414995.9203685,0
+TXN.US,D,20190716,000000,107.923,108.406,107.045,108.08,5038961.1473136,0
+TXN.US,D,20190717,000000,107.864,107.914,106.336,106.701,4423019.4740421,0
+TXN.US,D,20190718,000000,106.997,108.12,106.553,107.992,3198897.9112122,0
+TXN.US,D,20190719,000000,108.15,108.357,106.582,106.78,6145324.7831743,0
+TXN.US,D,20190722,000000,107.44,107.914,107.075,107.618,4245108.2306019,0
+TXN.US,D,20190723,000000,108.544,109.598,107.972,109.352,7848079.5288595,0
+TXN.US,D,20190724,000000,115.206,118.193,114.685,117.483,18177272.576445,0
+TXN.US,D,20190725,000000,117.099,117.296,115.256,115.965,9338800.6065219,0
+TXN.US,D,20190726,000000,116.399,117.424,115.916,116.714,5800572.7305544,0
+TXN.US,D,20190729,000000,116.754,118.725,116.498,118.36,6665568.2290177,0
+TXN.US,D,20190730,000000,117.444,118.144,116.804,117.749,3806774.4317077,0
+TXN.US,D,20190731,000000,117.089,117.769,112.713,114.497,7206266.257823,0
+TXN.US,D,20190801,000000,115.069,117.927,112.9,113.087,8710188.4554712,0
+TXN.US,D,20190802,000000,112.861,113.916,110.9,111.609,8043378.1824295,0
+TXN.US,D,20190805,000000,109.214,109.283,106.474,107.125,9485824.0092328,0
+TXN.US,D,20190806,000000,109.007,109.342,107.203,109.007,5222354.3407411,0
+TXN.US,D,20190807,000000,107.45,110.84,107.223,110.584,8434364.0860611,0
+TXN.US,D,20190808,000000,111.747,114.132,111.195,113.886,6796751.5052803,0
+TXN.US,D,20190809,000000,113.561,113.896,110.476,110.485,6306715.0953463,0
+TXN.US,D,20190812,000000,109.559,110.9,109.45,110.013,4069900.9288081,0
+TXN.US,D,20190813,000000,110.032,114.014,109.274,112.999,7019935.7619315,0
+TXN.US,D,20190814,000000,110.574,111.954,110.071,110.476,4946885.0856185,0
+TXN.US,D,20190815,000000,111.096,111.402,108.761,109.786,3741957.9573356,0
+TXN.US,D,20190816,000000,110.84,112.881,109.786,112.516,4180906.6112532,0
+TXN.US,D,20190819,000000,115.019,115.758,113.6,114.152,3541688.7183525,0
+TXN.US,D,20190820,000000,113.807,114.695,113.058,113.886,2954362.1543701,0
+TXN.US,D,20190821,000000,114.97,115.512,114.25,115.472,4220215.7336582,0
+TXN.US,D,20190822,000000,115.542,115.965,113.778,114.685,3272453.2408943,0
+TXN.US,D,20190823,000000,113.708,114.566,109.776,110.189,7115140.8878061,0
+TXN.US,D,20190826,000000,112.181,112.19,110.397,111.461,3595748.2736492,0
+TXN.US,D,20190827,000000,112.614,113.205,111.323,111.925,4016793.0798019,0
+TXN.US,D,20190828,000000,111.185,112.654,110.417,112.438,2697170.1243204,0
+TXN.US,D,20190829,000000,113.768,114.783,113.048,113.195,3771043.8467087,0
+TXN.US,D,20190830,000000,114.369,114.713,113.077,113.353,2999214.1034973,0
+TXN.US,D,20190903,000000,112.723,113.107,110.545,111.531,4271630.1948191,0
+TXN.US,D,20190904,000000,113.541,114.457,113.452,114.142,4211634.143247,0
+TXN.US,D,20190905,000000,116.093,118.173,115.581,116.153,5818942.2853423,0
+TXN.US,D,20190906,000000,116.439,117.168,115.955,116.429,2682650.0084095,0
+TXN.US,D,20190909,000000,117.128,117.198,115.148,116.439,4162986.5296922,0
+TXN.US,D,20190910,000000,115.444,116.399,114.428,116.379,5158498.7041698,0
+TXN.US,D,20190911,000000,116.34,117.848,115.798,117.779,4678730.1702066,0
+TXN.US,D,20190912,000000,118.36,119.928,117.591,119.287,4882676.363984,0
+TXN.US,D,20190913,000000,119.514,119.908,118.696,118.735,3395772.2576064,0
+TXN.US,D,20190916,000000,117.957,118.617,117.345,117.581,3346654.8785798,0
+TXN.US,D,20190917,000000,117.533,118.824,116.922,118.696,3088518.2445254,0
+TXN.US,D,20190918,000000,118.696,118.696,116.527,118.459,2630449.2227548,0
+TXN.US,D,20190919,000000,118.636,119.317,117.71,118.025,2922445.4968191,0
+TXN.US,D,20190920,000000,117.533,117.947,115.65,116.035,8322453.3694889,0
+TXN.US,D,20190923,000000,116.035,117.572,115.719,117.05,5421703.3264134,0
+TXN.US,D,20190924,000000,117.966,118.006,114.428,115.246,5180279.3853423,0
+TXN.US,D,20190925,000000,114.773,117.553,114.083,117.02,3704613.1242467,0
+TXN.US,D,20190926,000000,117.523,117.867,116.005,117.365,3862884.518362,0
+TXN.US,D,20190927,000000,118.656,118.765,115.296,116.468,5745660.9009676,0
+TXN.US,D,20190930,000000,116.98,118.548,116.882,118.39,4725355.661547,0
+TXN.US,D,20191001,000000,119.089,120.735,116.902,117.789,5602263.7224386,0
+TXN.US,D,20191002,000000,116.586,117.05,115.65,116.183,5872513.8121468,0
+TXN.US,D,20191003,000000,116.596,118.4,115.286,117.897,5904175.802023,0
+TXN.US,D,20191004,000000,118.459,119.366,118.154,119.218,4297023.9102142,0
+TXN.US,D,20191007,000000,119.209,119.533,117.937,118.045,2831885.2658255,0
+TXN.US,D,20191008,000000,116.734,117.148,113.255,114.477,5339053.0125214,0
+TXN.US,D,20191009,000000,116.093,117.434,115.729,116.754,3202063.5014324,0
+TXN.US,D,20191010,000000,117.128,118.518,116.439,117.01,4542213.0773454,0
+TXN.US,D,20191011,000000,119.189,120.697,118.696,119.179,5170380.8282305,0
+TXN.US,D,20191014,000000,118.715,119.041,118.232,118.873,2504067.0916596,0
+TXN.US,D,20191015,000000,119.337,121.091,118.913,120.627,3316357.54218,0
+TXN.US,D,20191016,000000,119.848,120.44,118.35,118.636,5012465.5630149,0
+TXN.US,D,20191017,000000,119.908,120.381,118.006,119.218,3279954.2692592,0
+TXN.US,D,20191018,000000,118.913,119.464,117.749,118.597,4503933.7863742,0
+TXN.US,D,20191021,000000,119.76,120.026,118.774,119.938,3773470.7992109,0
+TXN.US,D,20191022,000000,119.327,120.105,117.473,117.769,6438198.6968349,0
+TXN.US,D,20191023,000000,107.007,111.412,106.159,108.958,20272270.330339,0
+TXN.US,D,20191024,000000,108.839,110.189,107.47,108.475,6937825.2217566,0
+TXN.US,D,20191025,000000,108.563,110.564,108.563,110.397,5226834.8684374,0
+TXN.US,D,20191028,000000,111.018,111.845,109.234,109.933,7087628.6620328,0
+TXN.US,D,20191029,000000,110.407,110.782,109.5,110.189,5045572.3607352,0
+TXN.US,D,20191030,000000,110.505,110.83,108.525,108.721,5716437.0243284,0
+TXN.US,D,20191031,000000,108.593,109.194,107.519,108.899,5177131.0435303,0
+TXN.US,D,20191101,000000,110.023,110.377,108.791,108.948,4799698.3303353,0
+TXN.US,D,20191104,000000,110.683,112.053,110.279,111.659,5607191.6941372,0
+TXN.US,D,20191105,000000,111.767,112.348,110.436,110.624,4327784.9244123,0
+TXN.US,D,20191106,000000,110.446,111.274,109.707,111.096,4230445.0543637,0
+TXN.US,D,20191107,000000,111.629,112.476,109.914,110.683,4627759.0945991,0
+TXN.US,D,20191108,000000,110.476,110.89,109.668,110.87,4122331.0168313,0
+TXN.US,D,20191111,000000,109.904,110.476,108.879,108.977,5596637.6975118,0
+TXN.US,D,20191112,000000,109.076,110.673,109.076,109.855,5158329.2639239,0
+TXN.US,D,20191113,000000,108.958,109.796,108.553,109.303,5366577.4136417,0
+TXN.US,D,20191114,000000,109.086,109.244,107.795,108.515,4949906.6008991,0
+TXN.US,D,20191115,000000,109.44,109.618,108.505,108.909,4872017.8622969,0
+TXN.US,D,20191118,000000,108.839,109.175,108.15,108.81,5783129.516751,0
+TXN.US,D,20191119,000000,109.362,109.362,107.982,108.761,4182905.3973859,0
+TXN.US,D,20191120,000000,108.219,108.643,106.582,107.283,4733537.4947317,0
+TXN.US,D,20191121,000000,107.253,107.391,105.765,107.165,5902168.8989922,0
+TXN.US,D,20191122,000000,107.746,108.485,107.578,107.992,3259923.794218,0
+TXN.US,D,20191125,000000,108.721,110.269,108.653,109.845,4037273.0280699,0
+TXN.US,D,20191126,000000,109.875,110.299,108.81,109.963,7692121.4506743,0
+TXN.US,D,20191127,000000,110.673,112.428,110.505,112.348,5283000.7587654,0
+TXN.US,D,20191129,000000,111.807,112.28,110.752,110.948,3790822.6979119,0
+TXN.US,D,20191202,000000,110.88,110.93,108.829,109.648,5128597.0665475,0
+TXN.US,D,20191203,000000,108.13,108.879,107.125,108.681,6566666.8707162,0
+TXN.US,D,20191204,000000,110.742,112.112,110.209,111.018,4916284.3801558,0
+TXN.US,D,20191205,000000,111.294,111.511,110.545,111.441,3532397.9139784,0
+TXN.US,D,20191206,000000,112.565,113.245,112.486,112.949,4134389.6834235,0
+TXN.US,D,20191209,000000,112.851,113.058,112.486,112.614,3134169.7081057,0
+TXN.US,D,20191210,000000,112.782,113.511,111.826,112.023,4380742.6108056,0
+TXN.US,D,20191211,000000,111.935,114.31,111.855,114.201,3206886.9680692,0
+TXN.US,D,20191212,000000,114.28,117.198,113.551,116.359,5864557.2228816,0
+TXN.US,D,20191213,000000,116.251,117.641,115.739,116.902,3739966.2734887,0
+TXN.US,D,20191216,000000,117.749,118.765,117.286,117.286,5388005.0097512,0
+TXN.US,D,20191217,000000,117.996,118.134,116.261,117.306,4717630.4038749,0
+TXN.US,D,20191218,000000,117.572,117.572,116.291,116.626,6258262.2873435,0
+TXN.US,D,20191219,000000,116.616,116.744,115.374,116.675,4611600.3799042,0
+TXN.US,D,20191220,000000,117.454,119.099,116.143,119.021,10099119.573756,0
+TXN.US,D,20191223,000000,119.061,119.218,118.292,118.656,3353261.0189401,0
+TXN.US,D,20191224,000000,118.824,118.942,118.045,118.636,1520500.9618147,0
+TXN.US,D,20191226,000000,118.804,118.843,118.183,118.587,2535086.8319815,0
+TXN.US,D,20191227,000000,118.952,119.001,118.222,118.676,1950899.4783009,0
+TXN.US,D,20191230,000000,118.331,118.578,117.257,117.819,2474269.9590991,0
+TXN.US,D,20191231,000000,117.454,118.508,117.276,118.41,3048291.9126462,0
+TXN.US,D,20200102,000000,119.189,119.622,117.927,119.583,4666354.9445923,0
+TXN.US,D,20200103,000000,117.631,119.287,117.444,118.006,4395730.4629638,0
+TXN.US,D,20200106,000000,117.276,117.523,116.193,117.178,4708103.1948466,0
+TXN.US,D,20200107,000000,119.209,120.815,118.538,119.435,7785694.0654385,0
+TXN.US,D,20200108,000000,119.366,120.509,119.119,119.76,3842800.2688715,0
+TXN.US,D,20200109,000000,120.627,121.603,120.223,121.209,3822443.0886858,0
+TXN.US,D,20200110,000000,121.662,121.662,119.82,119.986,3503868.0321183,0
+TXN.US,D,20200113,000000,120.509,120.667,119.77,119.938,4673065.5900144,0
+TXN.US,D,20200114,000000,119.938,121.702,119.829,120.597,5018902.2631295,0
+TXN.US,D,20200115,000000,120.401,120.401,118.952,119.218,3675403.452179,0
+TXN.US,D,20200116,000000,119.986,120.214,119.385,120.144,5932841.6419246,0
+TXN.US,D,20200117,000000,120.687,121.879,120.411,121.564,5944904.3669658,0
+TXN.US,D,20200121,000000,121.002,122.017,120.519,120.785,9351883.0168745,0
+TXN.US,D,20200122,000000,121.859,125.269,121.672,123.062,9642247.7944407,0
+TXN.US,D,20200123,000000,121.288,124.047,119.662,123.919,9316097.642814,0
+TXN.US,D,20200124,000000,124.412,125.013,119.75,120.479,6074596.1632208,0
+TXN.US,D,20200127,000000,118.745,119.287,116.517,116.586,6382861.7447152,0
+TXN.US,D,20200128,000000,117.365,118.43,117,118.173,4764359.3856648,0
+TXN.US,D,20200129,000000,117.719,118.617,115.788,115.818,4916136.2467673,0
+TXN.US,D,20200130,000000,114.537,115.887,113.62,115.69,5939072.3757524,0
+TXN.US,D,20200131,000000,114.665,114.941,111.531,112.161,6220046.916944,0
+TXN.US,D,20200203,000000,112.546,114.98,112.546,114.703,5805030.9367814,0
+TXN.US,D,20200204,000000,117.138,118.37,116.547,117.563,4770246.1659398,0
+TXN.US,D,20200205,000000,119.602,123.565,119.602,123.121,7832726.4162912,0
+TXN.US,D,20200206,000000,123.663,123.663,122.233,123.2,3965491.2406009,0
+TXN.US,D,20200207,000000,122.027,122.027,119.464,119.642,4659501.238843,0
+TXN.US,D,20200210,000000,118.578,120.578,118.35,120.529,3100794.0381391,0
+TXN.US,D,20200211,000000,121.278,122.687,120.982,121.504,3212827.5227936,0
+TXN.US,D,20200212,000000,122.382,123.603,122.372,123.101,3053924.0252465,0
+TXN.US,D,20200213,000000,122.598,123.998,121.958,123.475,4591707.892129,0
+TXN.US,D,20200214,000000,124.077,124.205,122.047,122.894,2802391.5023278,0
+TXN.US,D,20200218,000000,121.909,122.5,121.396,122.017,3328740.8846923,0
+TXN.US,D,20200219,000000,123.565,124.865,122.894,123.771,4229080.4008873,0
+TXN.US,D,20200220,000000,123.288,123.899,121.16,122.224,2676182.8699274,0
+TXN.US,D,20200221,000000,121.564,121.632,118.971,119.474,4433120.9536039,0
+TXN.US,D,20200224,000000,115.542,116.449,112.723,112.9,8050027.9511165,0
+TXN.US,D,20200225,000000,114.27,114.389,109.717,110.052,6827519.6217641,0
+TXN.US,D,20200226,000000,110.9,112.151,109.362,110.436,6215378.6859814,0
+TXN.US,D,20200227,000000,108.16,110.151,105.104,105.154,9344662.0214906,0
+TXN.US,D,20200228,000000,101.664,107.962,100.975,106.119,12297799.538875,0
+TXN.US,D,20200302,000000,107.065,110.692,105.341,110.594,7752799.3216785,0
+TXN.US,D,20200303,000000,109.884,111.679,104.315,105.804,9914929.9097123,0
+TXN.US,D,20200304,000000,107.627,110.712,106.306,110.673,5977130.4812531,0
+TXN.US,D,20200305,000000,107.075,108.958,105.705,106.632,6628507.4873589,0
+TXN.US,D,20200306,000000,103.281,105.863,102.394,105.183,6869426.1515294,0
+TXN.US,D,20200309,000000,97.7181,102.335,97.0745,97.6589,9094345.0040476,0
+TXN.US,D,20200310,000000,101.191,104.247,97.3663,104.227,9903025.4641821,0
+TXN.US,D,20200311,000000,101.842,103.606,98.3528,99.0033,10366112.758142,0
+TXN.US,D,20200312,000000,92.4275,97.3565,89.7594,90.6691,16305444.87463,0
+TXN.US,D,20200313,000000,96.0416,99.9104,91.5345,98.5697,17253904.40601,0
+TXN.US,D,20200316,000000,89.1365,97.1436,86.5424,86.9238,13326777.68381,0
+TXN.US,D,20200317,000000,89.2755,100.078,88.42,98.6781,17472542.185168,0
+TXN.US,D,20200318,000000,93.0119,98.3824,87.527,92.9666,17655877.545698,0
+TXN.US,D,20200319,000000,92.3989,97.6205,90.2877,94.4222,10002101.335791,0
+TXN.US,D,20200320,000000,97.1436,98.0769,90.268,90.7332,11029107.074511,0
+TXN.US,D,20200323,000000,90.5035,94.7879,88.2426,91.5147,10413308.461567,0
+TXN.US,D,20200324,000000,94.9595,98.2543,92.4629,97.9527,10095899.194475,0
+TXN.US,D,20200325,000000,96.9878,98.3824,91.5808,92.184,12759580.012256,0
+TXN.US,D,20200326,000000,92.4077,101.191,92.044,100.166,11233149.656452,0
+TXN.US,D,20200327,000000,96.6744,97.6205,93.0316,93.4288,8152652.9363758,0
+TXN.US,D,20200330,000000,93.3361,96.1667,93.2435,94.8431,7476672.5978178,0
+TXN.US,D,20200331,000000,94.8431,95.9174,92.4816,92.9025,9648704.7868002,0
+TXN.US,D,20200401,000000,89.3396,93.3075,89.312,90.0768,8852347.8070553,0
+TXN.US,D,20200402,000000,89.4894,95.0334,89.3396,94.8431,8985785.5517374,0
+TXN.US,D,20200403,000000,95.2473,96.355,91.8962,92.9468,7085832.7983501,0
+TXN.US,D,20200406,000000,97.2105,101.852,96.2298,101.299,7733648.5154581,0
+TXN.US,D,20200407,000000,103.813,104.986,98.3824,98.7766,8349567.8672602,0
+TXN.US,D,20200408,000000,100.58,102.887,98.7372,102.423,5837196.1743335,0
+TXN.US,D,20200409,000000,103.202,104.315,99.5552,100.107,6349012.2508279,0
+TXN.US,D,20200413,000000,98.0769,100.817,97.9044,100.107,5603571.5576289,0
+TXN.US,D,20200414,000000,101.822,103.586,101.309,103.153,8758459.6478814,0
+TXN.US,D,20200415,000000,101.399,101.457,99.2596,100.374,5788519.1370234,0
+TXN.US,D,20200416,000000,101.724,104.03,100.216,103.556,6214846.01455,0
+TXN.US,D,20200417,000000,103.744,106.05,102.946,105.557,6561724.694446,0
+TXN.US,D,20200420,000000,103.665,107.026,103.468,103.675,8559325.7600061,0
+TXN.US,D,20200421,000000,102.453,102.965,99.0033,99.329,9465649.4592521,0
+TXN.US,D,20200422,000000,101.96,104.562,100.975,104.099,11790631.401098,0
+TXN.US,D,20200423,000000,103.862,105.893,102.433,102.689,5780888.2382906,0
+TXN.US,D,20200424,000000,103.518,105.991,103.242,105.922,5991669.8747968,0
+TXN.US,D,20200427,000000,105.991,108.061,105.064,107.637,5086001.6150644,0
+TXN.US,D,20200428,000000,109.805,111.383,106.06,106.218,6198270.2942204,0
+TXN.US,D,20200429,000000,107.785,111.264,107.726,110.998,5310408.479477,0
+TXN.US,D,20200430,000000,109.274,109.697,107.095,107.914,6218444.8442012,0
+TXN.US,D,20200501,000000,105.282,106.119,102.541,102.788,6233042.0706431,0
+TXN.US,D,20200504,000000,102.048,103.665,101.043,103.528,5322813.1288465,0
+TXN.US,D,20200505,000000,104.473,106.06,103.803,104.513,5595498.2879549,0
+TXN.US,D,20200506,000000,105.301,106.652,104.916,105.321,3950633.2588106,0
+TXN.US,D,20200507,000000,106.691,107.686,105.509,106.484,3853349.1924356,0
+TXN.US,D,20200508,000000,106.76,108.248,105.637,107.756,4622891.9996354,0
+TXN.US,D,20200511,000000,106.267,108.465,106.267,107.637,2906982.8061278,0
+TXN.US,D,20200512,000000,107.884,108.563,104.315,104.661,3785884.5800907,0
+TXN.US,D,20200513,000000,105.794,105.794,100.61,102.187,4966500.5842493,0
+TXN.US,D,20200514,000000,102.118,103.468,99.713,103.4,4692084.4966422,0
+TXN.US,D,20200515,000000,99.8211,101.536,98.7866,101.408,7724974.5953321,0
+TXN.US,D,20200518,000000,104.167,107.894,103.31,107.193,6966806.6060681,0
+TXN.US,D,20200519,000000,106.819,108.061,105.419,105.567,4904423.5629524,0
+TXN.US,D,20200520,000000,107.884,111.333,107.411,110.071,5295647.9004628,0
+TXN.US,D,20200521,000000,109.096,109.933,106.238,106.316,4676861.2544419,0
+TXN.US,D,20200522,000000,106.386,106.671,105.222,106.287,3267709.9286251,0
+TXN.US,D,20200526,000000,108.505,110.189,108.219,108.425,5146677.456844,0
+TXN.US,D,20200527,000000,109.086,110.525,108.248,110.387,4354078.6008733,0
+TXN.US,D,20200528,000000,110.328,111.205,108.219,108.563,4054075.0069313,0
+TXN.US,D,20200529,000000,109.44,111.737,108.357,111.254,6354391.7249778,0
+TXN.US,D,20200601,000000,110.337,110.93,109.46,110.427,3034075.165798,0
+TXN.US,D,20200602,000000,111.126,115.187,110.407,114.931,7767637.0112237,0
+TXN.US,D,20200603,000000,118.686,120.381,117.701,119.189,8165694.7622384,0
+TXN.US,D,20200604,000000,118.41,120.864,118.331,120.479,5392701.6498569,0
+TXN.US,D,20200605,000000,122.687,127.113,122.323,123.15,8313145.3167066,0
+TXN.US,D,20200608,000000,122.411,124.885,121.446,124.481,5979766.4438788,0
+TXN.US,D,20200609,000000,123.062,124.52,121.958,123.791,4749553.1490993,0
+TXN.US,D,20200610,000000,124.077,124.412,122.717,123.111,4275402.5231649,0
+TXN.US,D,20200611,000000,120.913,121.051,116.488,116.754,6418892.6549402,0
+TXN.US,D,20200612,000000,119.237,119.681,114.665,116.133,6351505.1531264,0
+TXN.US,D,20200615,000000,113.906,116.685,113.167,116.389,5499773.6806084,0
+TXN.US,D,20200616,000000,120.184,120.992,116.626,118.154,3767217.7439137,0
+TXN.US,D,20200617,000000,119.041,119.79,117.848,118.262,3131722.4633585,0
+TXN.US,D,20200618,000000,117.789,118.646,117.198,118.035,3268762.0815285,0
+TXN.US,D,20200619,000000,119.976,120.154,116.133,117.01,11075490.073523,0
+TXN.US,D,20200622,000000,116.912,117.543,115.344,117.335,3925256.7918237,0
+TXN.US,D,20200623,000000,118.646,120.016,118.055,118.636,4994054.4091249,0
+TXN.US,D,20200624,000000,117.395,118.804,115.364,116.153,5066712.821578,0
+TXN.US,D,20200625,000000,116.163,117.444,114.615,117.168,2793367.5409755,0
+TXN.US,D,20200626,000000,116.774,117.02,114.665,115.601,10535488.068722,0
+TXN.US,D,20200629,000000,116.035,117.07,114.685,116.912,3778385.5809504,0
+TXN.US,D,20200630,000000,116.557,119.642,116.508,118.971,5947515.9788976,0
+TXN.US,D,20200701,000000,118.617,118.863,116.813,116.942,4292762.5387639,0
+TXN.US,D,20200702,000000,118.42,119.149,117.138,117.867,5122029.4814526,0
+TXN.US,D,20200706,000000,119.464,122.303,118.242,121.346,5290746.3086826,0
+TXN.US,D,20200707,000000,120.607,121.288,120.164,120.489,4032906.1369455,0
+TXN.US,D,20200708,000000,121.484,121.554,119.632,121.091,3825020.203801,0
+TXN.US,D,20200709,000000,120.667,123.673,118.903,122.205,5312446.8354874,0
+TXN.US,D,20200710,000000,122.017,122.954,120.825,122.303,2838284.4252867,0
+TXN.US,D,20200713,000000,123.683,125.171,120.401,120.697,5189240.4407351,0
+TXN.US,D,20200714,000000,119.72,123.899,118.715,123.585,4533407.2576268,0
+TXN.US,D,20200715,000000,123.14,124.077,121.899,123.821,3869192.3627207,0
+TXN.US,D,20200716,000000,122.589,124.314,122.283,123.851,3562390.8667032,0
+TXN.US,D,20200717,000000,125.093,126.482,123.919,125.437,4980384.5382795,0
+TXN.US,D,20200720,000000,125.723,128.355,124.796,127.97,4934362.7412278,0
+TXN.US,D,20200721,000000,128.443,128.966,126.738,126.925,8270550.8798358,0
+TXN.US,D,20200722,000000,126.117,126.659,122.263,124.156,11646485.438728,0
+TXN.US,D,20200723,000000,124.609,124.757,120.233,120.903,8318232.5825286,0
+TXN.US,D,20200724,000000,121.564,123.663,120.026,121.446,5418933.4349706,0
+TXN.US,D,20200727,000000,122.145,123.969,121.849,123.791,4135337.3312651,0
+TXN.US,D,20200728,000000,122.638,123.505,121.534,121.938,3783955.8022034,0
+TXN.US,D,20200729,000000,122.658,123.949,122.352,123.348,3008067.6099915,0
+TXN.US,D,20200730,000000,121.16,122.5,120.509,121.594,4395787.2812498,0
+TXN.US,D,20200731,000000,121.061,121.308,118.331,120.341,8526988.0383713,0
+TXN.US,D,20200803,000000,120.893,122.185,120.46,122.007,4570664.8340623,0
+TXN.US,D,20200804,000000,121.741,124.846,121.416,124.747,5683370.8110982,0
+TXN.US,D,20200805,000000,123.111,125.279,123.092,125.191,4632594.7365829,0
+TXN.US,D,20200806,000000,125.083,126.255,124.55,126.176,3139554.2553169,0
+TXN.US,D,20200807,000000,126.176,126.511,124.974,125.998,3028225.9261762,0
+TXN.US,D,20200810,000000,125.664,128.117,124.974,127.743,5858445.1986871,0
+TXN.US,D,20200811,000000,129.064,130.967,127.97,128.335,5706997.0719536,0
+TXN.US,D,20200812,000000,129.695,131.262,128.916,130.799,3258252.7278421,0
+TXN.US,D,20200813,000000,130.276,130.759,129.192,129.379,3121883.7683694,0
+TXN.US,D,20200814,000000,129.931,130.474,129.242,129.577,2186762.3296292,0
+TXN.US,D,20200817,000000,130.05,131.361,129.833,130.444,2523414.7326565,0
+TXN.US,D,20200818,000000,131.095,131.558,130.366,131.429,2926465.3905539,0
+TXN.US,D,20200819,000000,131.754,132.908,130.217,130.641,4031580.0387347,0
+TXN.US,D,20200820,000000,129.537,131.252,128.886,130.73,2926938.1998625,0
+TXN.US,D,20200821,000000,130.286,132.543,129.419,132.385,4645578.7295473,0
+TXN.US,D,20200824,000000,132.888,133.785,131.992,133.036,3011823.7045414,0
+TXN.US,D,20200825,000000,133.558,134.159,132.997,133.637,3011211.8933546,0
+TXN.US,D,20200826,000000,133.312,134.613,133.134,134.377,3152663.045588,0
+TXN.US,D,20200827,000000,134.968,135.116,132.573,133.47,2969169.4055478,0
+TXN.US,D,20200828,000000,133.49,135.461,133.115,135.362,3057925.6559608,0
+TXN.US,D,20200831,000000,134.574,135.155,133.785,134.101,4605340.2223212,0
+TXN.US,D,20200901,000000,134.908,136.841,134.002,136.742,3778355.1425829,0
+TXN.US,D,20200902,000000,138.171,139.955,137.245,139.294,4854347.3753494,0
+TXN.US,D,20200903,000000,138.663,139.098,132.603,133.647,6218493.5455892,0
+TXN.US,D,20200904,000000,132.879,134.445,129.912,132.523,5566956.2307478,0
+TXN.US,D,20200908,000000,128.483,130.848,128.059,128.335,6247449.5645943,0
+TXN.US,D,20200909,000000,130.374,132.879,129.419,131.764,5743805.1751622,0
+TXN.US,D,20200910,000000,131.528,133.243,128.502,129.419,4225220.815888,0
+TXN.US,D,20200911,000000,130.384,131.133,127.596,128.65,3735956.5258763,0
+TXN.US,D,20200914,000000,130.484,131.233,129.833,130.69,3307916.9828715,0
+TXN.US,D,20200915,000000,131.864,133.785,131.479,132.671,2881975.658,0
+TXN.US,D,20200916,000000,134.051,134.081,131.696,131.764,3807357.8337516,0
+TXN.US,D,20200917,000000,128.69,132.583,128.227,132.455,5985000.828477,0
+TXN.US,D,20200918,000000,133.154,133.775,129.242,130.818,7447659.7605266,0
+TXN.US,D,20200921,000000,128.177,129.35,126.719,129.222,6398301.0993247,0
+TXN.US,D,20200922,000000,129.981,130.957,127.951,130.809,3406091.8788021,0
+TXN.US,D,20200923,000000,131.213,131.213,127.093,127.506,6112732.3938647,0
+TXN.US,D,20200924,000000,126.521,130.484,126.521,128.956,3085715.8854906,0
+TXN.US,D,20200925,000000,128.256,131.223,127.113,130.484,3218267.8736784,0
+TXN.US,D,20200928,000000,132.287,133.963,131.804,133.903,3661682.8507211,0
+TXN.US,D,20200929,000000,134.239,134.958,133.214,133.48,2912350.1049307,0
+TXN.US,D,20200930,000000,133.174,136.082,132.563,134.712,5935676.4685513,0
+TXN.US,D,20201001,000000,137.195,138.881,135.835,136.702,4697135.2364232,0
+TXN.US,D,20201002,000000,134.041,135.776,132.869,133.105,4164422.2060261,0
+TXN.US,D,20201005,000000,134.239,136.062,133.548,135.924,3236090.5524634,0
+TXN.US,D,20201006,000000,135.697,138.801,134.88,135.697,3623996.0933039,0
+TXN.US,D,20201007,000000,137.097,138.95,136.614,138.427,3016402.649626,0
+TXN.US,D,20201008,000000,138.497,139.896,138.25,139.679,2463209.670961,0
+TXN.US,D,20201009,000000,141.571,142.931,140.418,142.37,4462639.0677957,0
+TXN.US,D,20201012,000000,143.946,146.952,143.227,146.125,5456839.3486338,0
+TXN.US,D,20201013,000000,146.322,147.071,144.972,145.74,3735562.8563232,0
+TXN.US,D,20201014,000000,145.75,145.967,143.562,144.134,3463669.0947699,0
+TXN.US,D,20201015,000000,143.217,144.38,142.32,143.918,3112468.1666886,0
+TXN.US,D,20201016,000000,145.258,146.135,144.094,144.449,4876826.10975,0
+TXN.US,D,20201019,000000,144.597,146.135,141.749,142.222,4478982.4419201,0
+TXN.US,D,20201020,000000,143.187,143.621,141.216,142.29,4154373.4863013,0
+TXN.US,D,20201021,000000,140.664,141.01,136.476,137.866,7102798.1297838,0
+TXN.US,D,20201022,000000,138.487,140.448,137.58,139.817,3357760.8242692,0
+TXN.US,D,20201023,000000,140.005,141.493,139.905,141.453,3720091.0341218,0
+TXN.US,D,20201026,000000,139.797,140.083,136.052,137.698,4548346.4083971,0
+TXN.US,D,20201027,000000,139.284,139.915,138.24,138.782,4348861.4646834,0
+TXN.US,D,20201028,000000,136.516,137.609,133.736,134.908,7858563.5172396,0
+TXN.US,D,20201029,000000,134.633,139.955,134.287,138.901,5894207.2366659,0
+TXN.US,D,20201030,000000,137.786,138.663,135.421,137.383,5711850.976958,0
+TXN.US,D,20201102,000000,139.166,139.58,137.018,138.339,3953639.5549076,0
+TXN.US,D,20201103,000000,139.541,141.187,139.364,139.945,3776850.472616,0
+TXN.US,D,20201104,000000,143.277,145.839,141.059,144.449,5278846.9362136,0
+TXN.US,D,20201105,000000,147.13,148.52,146.46,147.801,4881409.1132836,0
+TXN.US,D,20201106,000000,148.274,150.323,147.209,149.89,4439207.6124922,0
+TXN.US,D,20201109,000000,153.931,156.424,148.284,148.441,5587154.1168103,0
+TXN.US,D,20201110,000000,147.633,148.569,143.493,143.946,5996884.9817623,0
+TXN.US,D,20201111,000000,147.199,148.175,145.977,147.938,3680648.9975119,0
+TXN.US,D,20201112,000000,148.244,149.101,145.997,146.804,2743867.6531306,0
+TXN.US,D,20201113,000000,148.835,150.097,147.416,148.845,2567815.1793326,0
+TXN.US,D,20201116,000000,149.427,151.447,148.815,150.422,3637844.5359053,0
+TXN.US,D,20201117,000000,149.545,150.422,147.435,147.741,3711765.1259975,0
+TXN.US,D,20201118,000000,147.978,148.559,145.76,145.888,3155751.5252773,0
+TXN.US,D,20201119,000000,145.494,149.584,145.1,149.427,2594884.0195526,0
+TXN.US,D,20201120,000000,149.476,150.826,148.746,148.993,3171047.8195595,0
+TXN.US,D,20201123,000000,149.071,150.797,147.396,149.574,2950363.5674924,0
+TXN.US,D,20201124,000000,150.707,151.516,148.885,151.418,5223206.6150312,0
+TXN.US,D,20201125,000000,151.595,152.049,149.417,149.752,3729832.3263348,0
+TXN.US,D,20201127,000000,151.447,152.305,150.855,151.063,3246210.2950459,0
+TXN.US,D,20201130,000000,151.3,153.457,149.87,153.211,5099393.4821533,0
+TXN.US,D,20201201,000000,154.512,156.128,153.576,155.34,5151197.5544181,0
+TXN.US,D,20201202,000000,154.67,155.429,153.753,154.601,4433248.7947474,0
+TXN.US,D,20201203,000000,155.035,156.355,153.547,153.911,5029356.8277543,0
+TXN.US,D,20201204,000000,154.887,158.307,154.414,158.228,3937875.524378,0
+TXN.US,D,20201207,000000,158.081,158.159,157.006,158.001,4889200.320752,0
+TXN.US,D,20201208,000000,158.011,158.898,156.789,158.385,3430883.9291328,0
+TXN.US,D,20201209,000000,156.591,158.179,153.891,154.64,5887404.261529,0
+TXN.US,D,20201210,000000,154.078,154.749,152.768,153.931,5890942.2144451,0
+TXN.US,D,20201211,000000,152.6,153.881,151.664,152.6,4363270.987859,0
+TXN.US,D,20201214,000000,153.399,154.63,152.019,152.137,6308753.4513567,0
+TXN.US,D,20201215,000000,153.951,154.611,153.172,154.286,6032901.6874158,0
+TXN.US,D,20201216,000000,154.818,155.221,152.906,154.039,3313275.1501642,0
+TXN.US,D,20201217,000000,154.788,154.887,153.369,154.572,5529000.6010844,0
+TXN.US,D,20201218,000000,155.231,156.405,154.019,155.882,7443642.9106285,0
+TXN.US,D,20201221,000000,153.497,154.68,151.604,154.334,3238788.4064365,0
+TXN.US,D,20201222,000000,154.108,155.311,153.98,154.414,2784400.3979092,0
+TXN.US,D,20201223,000000,154.118,155.103,152.798,152.955,2118036.5542575,0
+TXN.US,D,20201224,000000,152.708,153.783,152.472,153.585,1099189.3126402,0
+TXN.US,D,20201228,000000,155.606,155.606,152.974,153.418,2251603.1546954,0
+TXN.US,D,20201229,000000,153.891,154.562,152.561,153.142,2561377.4646057,0
+TXN.US,D,20201230,000000,153.823,154.995,153.704,154.581,2329931.220402,0
+TXN.US,D,20201231,000000,154.749,156.188,153.823,155.942,3058642.9868216,0
+TXN.US,D,20210104,000000,156.395,159.47,152.748,154.128,4904456.0305443,0
+TXN.US,D,20210105,000000,153.645,155.379,153.241,155.271,4982543.6331477,0
+TXN.US,D,20210106,000000,154.206,159.095,153.99,156.02,5530103.4846003,0
+TXN.US,D,20210107,000000,157.094,160.288,156.611,159.569,5971379.6590196,0
+TXN.US,D,20210108,000000,162.585,164.141,160.426,162.633,4795562.7708039,0
+TXN.US,D,20210111,000000,161.756,163.452,160.702,162.781,4792752.2948712,0
+TXN.US,D,20210112,000000,162.761,164.999,162.447,163.708,3585340.3811879,0
+TXN.US,D,20210113,000000,163.698,164.24,162.348,162.87,3108868.3224253,0
+TXN.US,D,20210114,000000,162.575,163.935,161.854,163.156,3595592.0233628,0
+TXN.US,D,20210115,000000,162.456,162.565,159.214,160.751,3930581.4769121,0
+TXN.US,D,20210119,000000,162.653,165.994,162.653,165.511,6607386.3041488,0
+TXN.US,D,20210120,000000,166.132,166.438,164.181,164.694,4556678.4041948,0
+TXN.US,D,20210121,000000,165.729,166.714,163.52,166.36,3772743.3222276,0
+TXN.US,D,20210122,000000,165.797,166.694,164.141,164.201,3933187.0011704,0
+TXN.US,D,20210125,000000,164.723,165.876,162.16,164.309,5685288.4282508,0
+TXN.US,D,20210126,000000,163.482,165.591,162.771,162.929,5622109.5380503,0
+TXN.US,D,20210127,000000,158.149,159.263,153.96,154.808,10536467.169543,0
+TXN.US,D,20210128,000000,159.509,162.575,156.907,160.791,7153225.3732253,0
+TXN.US,D,20210129,000000,159.302,160.584,156.799,158.395,6245123.0587049,0
+TXN.US,D,20210201,000000,159.992,165.373,159.657,164.852,5979230.7286107,0
+TXN.US,D,20210202,000000,165.423,167.956,164.437,167.049,5085382.7015918,0
+TXN.US,D,20210203,000000,167.079,167.532,161.077,161.145,5250707.6800697,0
+TXN.US,D,20210204,000000,162.466,164.536,160.633,164.427,3682151.6382543,0
+TXN.US,D,20210205,000000,165.176,165.541,160.642,162.437,4231705.2027783,0
+TXN.US,D,20210208,000000,163.777,167.66,163.314,167.404,4809607.0335697,0
+TXN.US,D,20210209,000000,166.803,167.493,165.689,166.034,2905762.2275909,0
+TXN.US,D,20210210,000000,167.473,168.37,164.999,166.665,3572430.4549178,0
+TXN.US,D,20210211,000000,168.232,171.731,167.71,171.327,4996258.1469321,0
+TXN.US,D,20210212,000000,170.153,171.967,169.513,171.721,2649369.7119943,0
+TXN.US,D,20210216,000000,172.066,173.78,170.942,172.795,4066891.5888744,0
+TXN.US,D,20210217,000000,170.459,172.263,168.587,170.666,4514419.8039788,0
+TXN.US,D,20210218,000000,169.612,169.7,166.516,168.735,4388601.7972947,0
+TXN.US,D,20210219,000000,170.015,171.651,168.863,170.489,4444433.8801924,0
+TXN.US,D,20210222,000000,168.232,169.119,165.058,165.462,4589223.1067285,0
+TXN.US,D,20210223,000000,166.488,166.744,161.087,165.226,6814875.5239036,0
+TXN.US,D,20210224,000000,164.063,171.839,163.057,171.485,5335747.4058106,0
+TXN.US,D,20210225,000000,170.636,170.636,162.565,163.018,6380968.4782565,0
+TXN.US,D,20210226,000000,165.639,166.192,161.678,164.674,6340193.2411501,0
+TXN.US,D,20210301,000000,166.803,170.015,165.462,169.829,4991716.7425007,0
+TXN.US,D,20210302,000000,169.74,169.819,166.468,167.187,5650921.4821159,0
+TXN.US,D,20210303,000000,166.408,167.876,162.851,163.067,4933367.4066105,0
+TXN.US,D,20210304,000000,162.988,163.324,154.532,156.04,8702593.0681671,0
+TXN.US,D,20210305,000000,160.17,161.392,154.887,160.524,5943183.5845897,0
+TXN.US,D,20210308,000000,159.046,160.85,154.63,154.965,6345164.8411755,0
+TXN.US,D,20210309,000000,159.805,164.279,158.948,162.851,7961259.5253565,0
+TXN.US,D,20210310,000000,164.083,165.373,161.846,161.944,4467628.9308416,0
+TXN.US,D,20210311,000000,164.9,167.858,164.861,167.247,5233643.9312478,0
+TXN.US,D,20210312,000000,165.393,166.418,163.225,165.925,3676714.331206,0
+TXN.US,D,20210315,000000,165.827,167.374,164.191,167.207,4055551.2677552,0
+TXN.US,D,20210316,000000,168.478,170.922,168.074,169.326,4323205.9793277,0
+TXN.US,D,20210317,000000,167.71,172.234,166.724,171.445,4189511.5377462,0
+TXN.US,D,20210318,000000,168.389,171.839,166.556,166.665,4408788.5226224,0
+TXN.US,D,20210319,000000,167.946,170.203,164.842,168.212,8836850.6195474,0
+TXN.US,D,20210322,000000,170.43,173.682,169.907,172.164,4682698.3187167,0
+TXN.US,D,20210323,000000,173.89,174.52,169.868,170.892,4904823.3201788,0
+TXN.US,D,20210324,000000,172.056,174.639,170.892,171.011,5289293.3839404,0
+TXN.US,D,20210325,000000,169.71,171.533,166.093,170.627,5103538.1731949,0
+TXN.US,D,20210326,000000,169.917,180.541,169.208,179.902,6657019.1061986,0
+TXN.US,D,20210329,000000,176.698,179.418,175.644,177.969,5213665.2014314,0
+TXN.US,D,20210330,000000,180.207,180.207,176.481,177.733,4664341.9538881,0
+TXN.US,D,20210331,000000,179.329,182.049,178.304,180.661,5678063.3744179,0
+TXN.US,D,20210401,000000,182.68,184.051,181.646,183.597,4792697.5058097,0
+TXN.US,D,20210405,000000,185.46,188.87,185.095,188.249,4523362.5963511,0
+TXN.US,D,20210406,000000,185.647,188.161,184.534,186.012,3668646.1345933,0
+TXN.US,D,20210407,000000,185.884,185.914,183.065,184.573,3848640.3769831,0
+TXN.US,D,20210408,000000,187.441,187.441,184.819,186.593,3303026.5518261,0
+TXN.US,D,20210409,000000,185.105,186.948,184.238,186.82,3271554.2944407,0
+TXN.US,D,20210412,000000,184.139,186.14,182.898,183.952,4712870.8578098,0
+TXN.US,D,20210413,000000,183.677,184.494,181.39,182.808,4194290.3614441,0
+TXN.US,D,20210414,000000,182.059,183.055,180.679,181.941,3719121.0648106,0
+TXN.US,D,20210415,000000,183.469,184.997,182.405,184.652,4678149.8119995,0
+TXN.US,D,20210416,000000,185.125,186.199,183.193,183.469,6060094.3103303,0
+TXN.US,D,20210419,000000,181.951,182.671,178.492,178.817,5581001.5081257,0
+TXN.US,D,20210420,000000,178.738,178.738,176.147,177.102,4455382.5609831,0
+TXN.US,D,20210421,000000,179.616,180.798,176.796,180.571,5017750.6782256,0
+TXN.US,D,20210422,000000,178.432,180.463,176.629,177.615,4030823.1379961,0
+TXN.US,D,20210423,000000,178.778,181.636,178.284,180.493,3674430.4390311,0
+TXN.US,D,20210426,000000,180.532,183.715,179.596,182.918,4019466.5830809,0
+TXN.US,D,20210427,000000,182.632,184.021,181.41,181.833,4042265.9349526,0
+TXN.US,D,20210428,000000,173.633,175.9,172.066,173.8,9869356.5712752,0
+TXN.US,D,20210429,000000,175.535,177.841,174.599,177.635,4757066.3528112,0
+TXN.US,D,20210430,000000,175.111,175.801,172.184,173.505,6443688.7637201,0
+TXN.US,D,20210503,000000,174.451,174.737,170.676,171.849,5343458.4589113,0
+TXN.US,D,20210504,000000,171.336,172.292,168.725,172.086,5433164.3863903,0
+TXN.US,D,20210505,000000,173.988,176.067,172.51,174.599,5469625.4922093,0
+TXN.US,D,20210506,000000,174.865,177.655,172.963,177.122,4708570.9310939,0
+TXN.US,D,20210507,000000,179.448,180.798,178.216,180.473,4776906.0807494,0
+TXN.US,D,20210510,000000,180.02,180.02,174.757,174.983,4765391.2463232,0
+TXN.US,D,20210511,000000,171.485,176.402,170.528,176.087,4828905.9731785,0
+TXN.US,D,20210512,000000,172.716,173.111,169.424,169.74,5511885.1070377,0
+TXN.US,D,20210513,000000,173.002,173.623,170.371,172.046,4537609.7815667,0
+TXN.US,D,20210514,000000,173.692,177.733,172.529,176.147,4612555.1300315,0
+TXN.US,D,20210517,000000,175.18,175.298,171.908,173.81,4330613.6633655,0
+TXN.US,D,20210518,000000,174.086,174.796,171.661,171.928,3593679.4792714,0
+TXN.US,D,20210519,000000,168.439,174.865,168.202,174.667,4973171.6597936,0
+TXN.US,D,20210520,000000,175.2,179.3,175.2,178.108,5604510.0739602,0
+TXN.US,D,20210521,000000,179.438,179.438,176.994,177.821,3831027.7229338,0
+TXN.US,D,20210524,000000,179.211,182.001,179.211,181.36,4334123.2071386,0
+TXN.US,D,20210525,000000,182.119,182.326,180.591,181.37,4442653.2356935,0
+TXN.US,D,20210526,000000,180.769,182.405,179.664,181.054,4392094.0926595,0
+TXN.US,D,20210527,000000,181.41,182.671,180.591,181.794,10515900.979234,0
+TXN.US,D,20210528,000000,182.671,183.617,181.921,182.454,3440142.2659149,0
+TXN.US,D,20210601,000000,183.962,184.573,180.749,181.666,5012037.3966454,0
+TXN.US,D,20210602,000000,182.149,183.449,181.035,183.351,3264675.2233852,0
+TXN.US,D,20210603,000000,180.414,180.571,177.713,178.787,4375252.5439203,0
+TXN.US,D,20210604,000000,180.493,182.986,180.207,182.69,3602789.6826648,0
+TXN.US,D,20210607,000000,181.863,182.434,180.384,181.222,2836349.5597259,0
+TXN.US,D,20210608,000000,182.592,182.592,178.896,179.664,3187372.9306634,0
+TXN.US,D,20210609,000000,180.798,180.818,178.955,179.211,2982707.3768006,0
+TXN.US,D,20210610,000000,179.113,181.567,178.689,180.709,3317471.5864306,0
+TXN.US,D,20210611,000000,180.789,181.41,179.674,181.34,2402631.2319574,0
+TXN.US,D,20210614,000000,180.956,182.956,179.802,182.868,3496139.7306094,0
+TXN.US,D,20210615,000000,183.065,183.331,180.808,181.281,2705229.1894228,0
+TXN.US,D,20210616,000000,182.543,183.094,179.073,180.453,3493532.1771267,0
+TXN.US,D,20210617,000000,179.97,182.178,178.985,180.374,3352494.9866913,0
+TXN.US,D,20210618,000000,178.787,179.083,175.416,175.969,7839599.3996733,0
+TXN.US,D,20210621,000000,177.102,179.389,176.235,178.896,3923541.0825088,0
+TXN.US,D,20210622,000000,178.284,180.01,177.191,179.773,3433000.4102865,0
+TXN.US,D,20210623,000000,179.241,180.207,178.778,178.886,2573142.9082577,0
+TXN.US,D,20210624,000000,180.759,181.37,180.177,181.281,2993057.4363638,0
+TXN.US,D,20210625,000000,180.759,182.858,180.078,180.867,4826667.7385548,0
+TXN.US,D,20210628,000000,181.636,184.908,181.636,184.09,3359058.5133371,0
+TXN.US,D,20210629,000000,184.08,185.529,183.519,185.401,2193833.1624,0
+TXN.US,D,20210630,000000,185.361,185.519,184.051,184.829,2796180.0461327,0
+TXN.US,D,20210701,000000,184.573,185.007,182.68,183.429,3595500.7082603,0
+TXN.US,D,20210702,000000,185.155,185.322,183.499,184.75,2486599.5271622,0
+TXN.US,D,20210706,000000,185.105,185.293,182.187,183.785,2725536.6536083,0
+TXN.US,D,20210707,000000,185.293,185.509,181.646,182.415,2860542.9888292,0
+TXN.US,D,20210708,000000,180.276,181.951,178.166,180.936,3274308.9666997,0
+TXN.US,D,20210709,000000,180.867,183.459,179.734,182.878,3234726.9135994,0
+TXN.US,D,20210712,000000,183.154,184.573,182.71,184.474,4233838.9323402,0
+TXN.US,D,20210713,000000,183.814,184.987,183.321,183.785,2803904.2891926,0
+TXN.US,D,20210714,000000,185.519,186.554,183.331,183.863,3735184.405954,0
+TXN.US,D,20210715,000000,183.075,183.863,180.128,180.956,4431871.9659241,0
+TXN.US,D,20210716,000000,181.921,182.848,178.522,178.906,4512722.3576844,0
+TXN.US,D,20210719,000000,177.122,179.103,176.245,179.015,4350423.9675485,0
+TXN.US,D,20210720,000000,179.792,181.843,178.551,180.483,4460670.7200305,0
+TXN.US,D,20210721,000000,181.133,186.711,181.133,186.701,6609310.008975,0
+TXN.US,D,20210722,000000,178.532,180.384,176.402,176.767,13185703.967333,0
+TXN.US,D,20210723,000000,178.029,180.679,176.067,180.601,6190055.9934437,0
+TXN.US,D,20210726,000000,179.153,182.661,179.113,181.961,4673055.4438919,0
+TXN.US,D,20210727,000000,181.242,181.557,176.127,178.945,4810821.524433,0
+TXN.US,D,20210728,000000,180.088,181.222,178.837,180.601,3059280.1633146,0
+TXN.US,D,20210729,000000,181.557,184.08,181.182,183.479,3188433.2004648,0
+TXN.US,D,20210730,000000,182.197,184.563,182.069,184.238,2608988.144441,0
+TXN.US,D,20210802,000000,185.962,187.116,184.041,184.336,3023925.9994604,0
+TXN.US,D,20210803,000000,184.544,185.046,181.163,183.006,3831632.4318348,0
+TXN.US,D,20210804,000000,183.538,186.899,182.918,185.943,3924879.3560667,0
+TXN.US,D,20210805,000000,187.313,187.412,185.184,186.701,2865380.6600375,0
+TXN.US,D,20210806,000000,185.934,187.146,185.756,186.505,2497864.7669749,0
+TXN.US,D,20210809,000000,186.82,187.057,183.962,184.07,2479129.951777,0
+TXN.US,D,20210810,000000,184.159,184.159,180.571,183.311,3618369.0537649,0
+TXN.US,D,20210811,000000,184.78,184.78,181.715,183.164,2420333.1718846,0
+TXN.US,D,20210812,000000,182.533,182.73,179.93,181.586,4086291.9897083,0
+TXN.US,D,20210813,000000,181.262,182.464,180.749,182.385,1990256.2874817,0
+TXN.US,D,20210816,000000,182.187,183.607,181.813,183.499,2592904.5110527,0
+TXN.US,D,20210817,000000,182.247,182.424,178.915,180.088,3529900.9532309,0
+TXN.US,D,20210818,000000,179.497,180.325,177.427,177.645,2961626.7780806,0
+TXN.US,D,20210819,000000,176.639,179.744,175.87,178.857,4005753.0839088,0
+TXN.US,D,20210820,000000,179.063,179.93,177.191,178.787,3988762.3871688,0
+TXN.US,D,20210823,000000,179.586,182.335,179.359,181.567,3651169.4385857,0
+TXN.US,D,20210824,000000,181.636,183.193,181.252,181.538,3381259.2439812,0
+TXN.US,D,20210825,000000,182.069,182.789,181.064,181.803,3273066.0666934,0
+TXN.US,D,20210826,000000,181.38,182.287,180.335,181.685,3769813.1220494,0
+TXN.US,D,20210827,000000,182.099,184.416,181.774,184.139,2958970.5232099,0
+TXN.US,D,20210830,000000,184.987,185.854,184.326,185.027,2438046.2725466,0
+TXN.US,D,20210831,000000,185.667,186.258,182.78,184.524,4374051.2430163,0
+TXN.US,D,20210901,000000,185.361,185.371,181.882,182.049,4693645.9848951,0
+TXN.US,D,20210902,000000,182.878,183.085,181.754,183.075,2132758.5780062,0
+TXN.US,D,20210903,000000,182.365,184.444,181.912,183.529,2176238.7713713,0
+TXN.US,D,20210907,000000,182.996,183.745,182.178,183.124,2375413.2437366,0
+TXN.US,D,20210908,000000,182.197,182.72,180.857,182.483,2091594.744408,0
+TXN.US,D,20210909,000000,183.321,184.248,181.961,182.169,1891155.0505668,0
+TXN.US,D,20210910,000000,183.006,186.978,183.006,184.268,3447024.3808073,0
+TXN.US,D,20210913,000000,186.505,187.638,184.839,187.49,3814842.6283204,0
+TXN.US,D,20210914,000000,188.486,189.777,187.313,188.584,3351736.0567282,0
+TXN.US,D,20210915,000000,189.57,190.979,188.318,190.891,4134160.381055,0
+TXN.US,D,20210916,000000,190.004,190.733,188.338,190.24,2753583.5800374,0
+TXN.US,D,20210917,000000,190.703,190.703,188.091,189.689,6020981.0080896,0
+TXN.US,D,20210920,000000,186.426,187.254,183.41,186.15,4774011.3919998,0
+TXN.US,D,20210921,000000,187.47,187.983,184.454,186.505,3200530.4223225,0
+TXN.US,D,20210922,000000,188.239,190.122,187.254,189.363,3648411.7224899,0
+TXN.US,D,20210923,000000,189.737,192.438,189.235,192.024,2852472.762992,0
+TXN.US,D,20210924,000000,190.763,194.203,190.526,193.936,3302233.1250466,0
+TXN.US,D,20210927,000000,191.6,193.739,191.059,193.621,3126866.5291296,0
+TXN.US,D,20210928,000000,190.881,192.448,188.043,188.377,4422536.5186111,0
+TXN.US,D,20210929,000000,188.023,189.264,185.677,186.613,3555791.8286286,0
+TXN.US,D,20210930,000000,187.973,188.476,185.667,185.776,3385566.2729828,0
+TXN.US,D,20211001,000000,186.968,187.825,183.824,187.303,3089432.4101626,0
+TXN.US,D,20211004,000000,186.583,187.875,182.7,184.031,4070408.2349331,0
+TXN.US,D,20211005,000000,185.796,188.693,184.297,187.392,3993754.2794393,0
+TXN.US,D,20211006,000000,185.618,188.151,185.193,187.885,3210833.8097221,0
+TXN.US,D,20211007,000000,189.255,191.137,188.506,188.772,2972630.2479328,0
+TXN.US,D,20211008,000000,189.619,189.807,187.5,188.702,2663314.5427596,0
+TXN.US,D,20211011,000000,188.377,189.669,186.85,186.909,2359120.6002247,0
+TXN.US,D,20211012,000000,187.432,187.727,181.074,182.178,6440554.6264795,0
+TXN.US,D,20211013,000000,182.828,183.046,180.286,180.837,3928859.6799238,0
+TXN.US,D,20211014,000000,183.036,186.14,182.602,186.052,3531985.9814049,0
+TXN.US,D,20211015,000000,186.406,188.289,186.199,187.943,2740681.7706653,0
+TXN.US,D,20211018,000000,186.711,189.501,185.213,188.397,2901735.2315703,0
+TXN.US,D,20211019,000000,188.101,191.896,187.352,191.6,2758599.8230018,0
+TXN.US,D,20211020,000000,191.472,193.334,190.457,192.714,3148602.5673631,0
+TXN.US,D,20211021,000000,192.96,194.842,192.339,194.557,3389698.7886774,0
+TXN.US,D,20211022,000000,194.814,195.454,191.502,192.409,3775536.5497521,0
+TXN.US,D,20211025,000000,193.316,195.493,192.399,193.502,4402323.4133649,0
+TXN.US,D,20211026,000000,193.394,193.69,189.925,190.388,6039506.8131639,0
+TXN.US,D,20211027,000000,179.428,182.217,177.417,180.837,10724211.020298,0
+TXN.US,D,20211028,000000,181.488,183.262,180,181.586,5300308.0145274,0
+TXN.US,D,20211029,000000,181.262,183.183,181.104,182.326,4680989.7116876,0
+TXN.US,D,20211101,000000,181.596,183.381,180.956,182.316,4322772.7398969,0
+TXN.US,D,20211102,000000,181.035,184.159,180.995,184.13,4123053.4207533,0
+TXN.US,D,20211103,000000,183.489,184.879,181.538,183.991,3770548.7159307,0
+TXN.US,D,20211104,000000,184.288,185.962,183.242,185.854,4964483.5350961,0
+TXN.US,D,20211105,000000,188.328,190.053,186.545,188.081,4638059.4381619,0
+TXN.US,D,20211108,000000,188.702,190.004,186.445,187.066,5361328.8244721,0
+TXN.US,D,20211109,000000,187.332,188.614,185.155,185.539,4436944.0125623,0
+TXN.US,D,20211110,000000,184.426,185.716,181.35,181.882,4426299.7154466,0
+TXN.US,D,20211111,000000,183.449,183.627,182.089,183.41,2627085.7831457,0
+TXN.US,D,20211112,000000,183.715,186.563,182.159,184.849,3209951.0970645,0
+TXN.US,D,20211115,000000,185.962,186.633,183.321,184.031,3069664.7196942,0
+TXN.US,D,20211116,000000,183.903,185.017,182.986,183.341,3405687.0485143,0
+TXN.US,D,20211117,000000,183.233,185.007,182.099,184.356,4285597.3470537,0
+TXN.US,D,20211118,000000,185.332,188.82,184.898,188.151,4809816.0436931,0
+TXN.US,D,20211119,000000,188.565,189.885,187.322,189.797,5278609.516947,0
+TXN.US,D,20211122,000000,190.319,191.492,186.938,187.204,4845896.6699184,0
+TXN.US,D,20211123,000000,188.289,188.328,185.233,187.342,5019528.2788877,0
+TXN.US,D,20211124,000000,187.56,188.348,184.869,188.279,6677961.7176525,0
+TXN.US,D,20211126,000000,184.642,187.224,182.217,183.085,3418903.3876839,0
+TXN.US,D,20211129,000000,185.814,189.373,184.592,189.038,4705816.2588349,0
+TXN.US,D,20211130,000000,187.993,189.343,185.746,187.076,9023718.8599314,0
+TXN.US,D,20211201,000000,190.348,194.399,186.357,186.485,7484921.3954109,0
+TXN.US,D,20211202,000000,185.223,189.551,184.78,188.259,4356597.8830902,0
+TXN.US,D,20211203,000000,189.274,190.634,186.406,188.062,5039605.4260925,0
+TXN.US,D,20211206,000000,189.807,189.885,184.544,189.255,4200142.6449026,0
+TXN.US,D,20211207,000000,190.999,194.37,190.546,193.552,5980081.9882886,0
+TXN.US,D,20211208,000000,193.039,193.039,188.535,190.989,4376269.1853949,0
+TXN.US,D,20211209,000000,190.191,191.482,187.934,188.081,3729210.3690255,0
+TXN.US,D,20211210,000000,190.624,190.959,187.51,190.615,3356638.6631207,0
+TXN.US,D,20211213,000000,190.703,191.334,187.608,187.924,6353018.9546035,0
+TXN.US,D,20211214,000000,185.716,186.406,182.986,185.037,6303765.6175353,0
+TXN.US,D,20211215,000000,186.721,188.387,182.7,188.121,6521450.6757911,0
+TXN.US,D,20211216,000000,188.663,188.89,182.562,183.065,5606472.3340519,0
+TXN.US,D,20211217,000000,182.227,184.169,180.523,181.172,8677689.4104887,0
+TXN.US,D,20211220,000000,178.6,179.97,177.743,179.171,4601031.1640951,0
+TXN.US,D,20211221,000000,182.277,182.335,179.171,181.242,6261691.6767488,0
+TXN.US,D,20211222,000000,180.877,181.873,179.093,181.794,3471093.0126038,0
+TXN.US,D,20211223,000000,182.089,183.745,181.863,182.247,3359028.0749696,0
+TXN.US,D,20211227,000000,182.908,186.673,182.898,186.563,3502221.3164364,0
+TXN.US,D,20211228,000000,187.5,187.56,185.145,185.844,2886827.5337798,0
+TXN.US,D,20211229,000000,186.13,187.963,185.519,185.558,2833144.3996278,0
+TXN.US,D,20211230,000000,185.618,186.593,183.814,184.198,2168839.2042315,0
+TXN.US,D,20211231,000000,184.198,184.78,183.094,183.292,2893459.0394464,0
+TXN.US,D,20220103,000000,183.627,185.381,182.306,185.361,3889967.5631535,0
+TXN.US,D,20220104,000000,185.746,186.82,183.026,185.549,4254502.5254254,0
+TXN.US,D,20220105,000000,185.175,186.337,181.518,181.685,5190143.4456376,0
+TXN.US,D,20220106,000000,181.538,183.341,180.679,181.626,4629908.0433447,0
+TXN.US,D,20220107,000000,176.964,179.005,173.978,174.51,7623833.9877946,0
+TXN.US,D,20220110,000000,173.012,178.186,172.016,177.93,7399237.3908912,0
+TXN.US,D,20220111,000000,177.487,180.966,176.225,179.566,5387422.6223198,0
+TXN.US,D,20220112,000000,180.887,182.187,179.329,180.917,4360012.0533117,0
+TXN.US,D,20220113,000000,183.775,184.416,178.561,179.083,5512698.8260622,0
+TXN.US,D,20220114,000000,178.216,182.049,177.969,181.873,4865279.822344,0
+TXN.US,D,20220118,000000,178.561,179.29,176.275,177.27,7592353.6135112,0
+TXN.US,D,20220119,000000,178.394,178.532,173.288,173.396,5354742.9763567,0
+TXN.US,D,20220120,000000,173.86,175.594,168.617,168.685,6229061.7467861,0
+TXN.US,D,20220121,000000,169.266,174.619,168.567,170.804,11853848.846564,0
+TXN.US,D,20220124,000000,170.942,173.702,166.408,173.436,12057763.587362,0
+TXN.US,D,20220125,000000,170.105,173.121,168.281,169.178,8388233.7254987,0
+TXN.US,D,20220126,000000,177.26,178.206,171.336,173.426,13216129.144876,0
+TXN.US,D,20220127,000000,175.929,176.047,168.34,170.006,6946605.6761689,0
+TXN.US,D,20220128,000000,170.153,173.732,165.827,173.554,7479576.4180775,0
+TXN.US,D,20220131,000000,173.938,175.86,172.135,175.712,7130917.0936827,0
+TXN.US,D,20220201,000000,175.811,177.841,172.903,177.477,6367782.5774545,0
+TXN.US,D,20220202,000000,177.723,184.288,177.663,183.883,9187230.7263184,0
+TXN.US,D,20220203,000000,181.34,182.622,171.198,171.888,11942886.144571,0
+TXN.US,D,20220204,000000,168.853,169.128,163.984,167.808,11654031.110032,0
+TXN.US,D,20220207,000000,168.853,168.873,165.354,166.369,6556985.4406258,0
+TXN.US,D,20220208,000000,166.448,169.542,164.95,168.991,4721617.8300177,0
+TXN.US,D,20220209,000000,170.597,173.465,169.414,172.993,7294191.5408031,0
+TXN.US,D,20220210,000000,168.537,173.111,166.162,167.069,7746541.19332,0
+TXN.US,D,20220211,000000,166.35,167.748,160.199,160.939,7726926.7093013,0
+TXN.US,D,20220214,000000,160.485,162.16,157.646,159.046,7628666.5859418,0
+TXN.US,D,20220215,000000,161.343,163.254,160.623,162.673,7119918.6968917,0
+TXN.US,D,20220216,000000,161.323,165.403,160.771,164.694,4693108.2404026,0
+TXN.US,D,20220217,000000,162.575,163.865,160.741,161.185,6954116.8506563,0
+TXN.US,D,20220218,000000,161.766,164.565,160.584,163.225,6496079.2818655,0
+TXN.US,D,20220222,000000,162.565,167.532,161.54,163.176,7450705.6265013,0
+TXN.US,D,20220223,000000,164.487,166.378,161.884,162.15,6020674.59519,0
+TXN.US,D,20220224,000000,160.328,166.35,157.794,166.014,7921642.9754397,0
+TXN.US,D,20220225,000000,166.152,167.374,163.619,167.227,4933965.0132258,0
+TXN.US,D,20220228,000000,165.078,166.951,163.472,166.408,5778508.9725641,0
+TXN.US,D,20220301,000000,165.797,166.428,160.909,163.767,6179872.3302896,0
+TXN.US,D,20220302,000000,164.861,167.896,164.309,166.516,5418211.0310485,0
+TXN.US,D,20220303,000000,168.104,169.109,165.748,167.404,5265113.1447965,0
+TXN.US,D,20220304,000000,165.915,168.143,164.595,166.398,6951164.3290085,0
+TXN.US,D,20220307,000000,167.266,167.374,161.293,161.421,7216819.2398361,0
+TXN.US,D,20220308,000000,161.362,169.06,158.968,163.816,7647546.4906913,0
+TXN.US,D,20220309,000000,168.961,170.321,165.867,168.833,6177429.1439914,0
+TXN.US,D,20220310,000000,165.915,169.769,165.038,169.109,6209924.130525,0
+TXN.US,D,20220311,000000,170.243,171.741,166.36,166.773,4974663.1398013,0
+TXN.US,D,20220314,000000,166.378,168.034,162.595,163.205,4967778.9956844,0
+TXN.US,D,20220315,000000,165.028,169.001,164.349,168.695,5249214.1708376,0
+TXN.US,D,20220316,000000,170.105,172.756,167.818,172.618,5782175.7812359,0
+TXN.US,D,20220317,000000,172.135,174.717,171.553,174.707,5036913.659793,0
+TXN.US,D,20220318,000000,174.451,176.55,172.036,176.304,9225756.5680663,0
+TXN.US,D,20220321,000000,175.516,177.398,173.978,176.658,5138797.9781098,0
+TXN.US,D,20220322,000000,177.062,178.896,176.205,178.512,3884779.8507188,0
+TXN.US,D,20220323,000000,178.166,179.143,175.259,175.308,4924835.5321995,0
+TXN.US,D,20220324,000000,176.54,180.453,175.851,180.335,4259112.9234899,0
+TXN.US,D,20220325,000000,180.779,182.277,179.339,181.005,3819186.1833631,0
+TXN.US,D,20220328,000000,179.3,181.882,178.176,181.774,3184098.7769324,0
+TXN.US,D,20220329,000000,184.011,187.313,183.351,186.988,5961254.843376,0
+TXN.US,D,20220330,000000,186.002,186.879,182.78,183.499,3948874.9357812,0
+TXN.US,D,20220331,000000,184.169,184.652,179.319,179.616,7324947.4819399,0
+TXN.US,D,20220401,000000,180.541,180.985,175.969,178.246,4731399.7067208,0
+TXN.US,D,20220404,000000,177.723,179.487,176.767,178.867,4744819.9829526,0
+TXN.US,D,20220405,000000,177.802,178.019,172.657,173.445,7106098.6634333,0
+TXN.US,D,20220406,000000,171.317,175.831,171.139,173.515,7082277.5970259,0
+TXN.US,D,20220407,000000,172.539,175.16,171.613,173.86,4268432.1370069,0
+TXN.US,D,20220408,000000,173.455,173.564,170.173,170.439,4601462.3743014,0
+TXN.US,D,20220411,000000,169.128,170.764,168.163,168.321,4441377.8680951,0
+TXN.US,D,20220412,000000,171.721,172.657,168.764,169.356,4648773.7435228,0
+TXN.US,D,20220413,000000,169.661,171.789,168.783,171.425,5341536.7833096,0
+TXN.US,D,20220414,000000,171.218,172.4,169.878,170.006,4676943.4380342,0
+TXN.US,D,20220418,000000,169.356,173.84,169.356,172.844,3640691.537879,0
+TXN.US,D,20220419,000000,171.721,175.564,171.543,175.288,4772469.1813798,0
+TXN.US,D,20220420,000000,177.773,179.792,175.308,175.644,4651766.8496606,0
+TXN.US,D,20220421,000000,177.545,179.379,173.051,173.495,4836822.9925659,0
+TXN.US,D,20220422,000000,173.574,173.89,169.286,169.661,6492591.0449497,0
+TXN.US,D,20220425,000000,169.414,171.485,168.054,170.253,8925576.4315929,0
+TXN.US,D,20220426,000000,167.818,168.863,164.822,164.89,9797979.614094,0
+TXN.US,D,20220427,000000,157.174,168.301,157.124,165.827,12840829.146631,0
+TXN.US,D,20220428,000000,166.478,173.159,166.408,172.144,8410754.0590015,0
+TXN.US,D,20220429,000000,170.371,172.322,166.35,166.665,6842669.8118824,0
+TXN.US,D,20220502,000000,166.961,170.449,164.536,170.331,5977456.1717854,0
+TXN.US,D,20220503,000000,170.223,171.11,168.379,168.902,5555573.2959142,0
+TXN.US,D,20220504,000000,169.532,173.149,163.806,172.519,10533306.652384,0
+TXN.US,D,20220505,000000,170.726,171.297,165.098,166.694,7906947.3316094,0
+TXN.US,D,20220506,000000,165.423,167.63,163.353,165.038,5808638.8979427,0
+TXN.US,D,20220509,000000,163.718,166.029,161.736,162.565,8045803.1057071,0
+TXN.US,D,20220510,000000,165.955,168.379,163.905,165.817,7136025.6663618,0
+TXN.US,D,20220511,000000,164.329,167.886,161.874,162.318,5978875.6143232,0
+TXN.US,D,20220512,000000,161.53,164.053,160.328,163.51,6022919.9320994,0
+TXN.US,D,20220513,000000,165.985,168.222,165.166,167.295,5407755.4518114,0
+TXN.US,D,20220516,000000,165.649,167.69,164.427,166.073,3702271.3991735,0
+TXN.US,D,20220517,000000,169.622,172.588,168.853,172.46,5936846.3164757,0
+TXN.US,D,20220518,000000,170.902,172.39,167.237,167.848,5831181.552915,0
+TXN.US,D,20220519,000000,167.414,168.281,164.752,165.206,5478554.0800102,0
+TXN.US,D,20220520,000000,166.172,167.843,161.846,167.365,6370232.8660384,0
+TXN.US,D,20220523,000000,167.818,168.429,165.807,167.483,5462809.3271134,0
+TXN.US,D,20220524,000000,165.867,167.039,163.974,165.443,5196515.2105682,0
+TXN.US,D,20220525,000000,165.664,168.517,164.605,167.562,4780955.3982394,0
+TXN.US,D,20220526,000000,167.868,172.312,166.852,171.623,4603106.0461465,0
+TXN.US,D,20220527,000000,172.993,175.783,172.993,175.406,5943581.3125918,0
+TXN.US,D,20220531,000000,174.195,175.722,171.307,174.214,9545488.282599,0
+TXN.US,D,20220601,000000,174.953,175.032,170.213,171.908,4750011.7538364,0
+TXN.US,D,20220602,000000,171.494,174.254,169.907,174.175,6616927.7177486,0
+TXN.US,D,20220603,000000,172.352,172.968,169.513,169.848,4551270.5209019,0
+TXN.US,D,20220606,000000,171.149,171.751,164.97,165.344,5685645.5717629,0
+TXN.US,D,20220607,000000,163.728,167.63,162.86,167.404,4480759.0279699,0
+TXN.US,D,20220608,000000,167.305,167.305,162.397,162.988,5187495.307665,0
+TXN.US,D,20220609,000000,162.633,164.329,159.135,159.253,5431532.8898922,0
+TXN.US,D,20220610,000000,156.868,158.119,155.409,155.508,6606127.1703465,0
+TXN.US,D,20220613,000000,152.669,154.67,150.935,151.318,7878648.7813423,0
+TXN.US,D,20220614,000000,152.916,153.695,150.831,151.861,4842383.0676964,0
+TXN.US,D,20220615,000000,153.477,155.639,151.112,153.675,5521628.4284752,0
+TXN.US,D,20220616,000000,149.338,150.363,148.037,149.19,6943682.5782764,0
+TXN.US,D,20220617,000000,149.653,151.003,146.952,148.037,11427027.852872,0
+TXN.US,D,20220621,000000,149.634,152.354,149.545,151.25,6374905.15545,0
+TXN.US,D,20220622,000000,149.259,151.723,148.983,150.402,4304954.1195609,0
+TXN.US,D,20220623,000000,150.629,151.003,147.1,148.963,4381301.6621553,0
+TXN.US,D,20220624,000000,150.807,153.881,150.294,153.704,6519768.4486805,0
+TXN.US,D,20220627,000000,154.729,155.35,152.896,153.379,5846575.2499734,0
+TXN.US,D,20220628,000000,154.482,156.701,151.861,151.94,4756111.6026839,0
+TXN.US,D,20220629,000000,150.245,151.082,148.766,150.579,4411852.6516177,0
+TXN.US,D,20220630,000000,150.294,152.836,148.712,151.438,6907427.4387441,0
+TXN.US,D,20220701,000000,148.184,150.087,144.903,146.401,8867923.1197062,0
+TXN.US,D,20220705,000000,143.631,147.535,142.379,146.952,8610464.2466349,0
+TXN.US,D,20220706,000000,147.839,149.85,146.233,148.638,5314742.9030094,0
+TXN.US,D,20220707,000000,150.954,153.158,150.954,152.462,5244978.1646935,0
+TXN.US,D,20220708,000000,150.541,153.605,149.958,153.29,3518168.9917832,0
+TXN.US,D,20220711,000000,151.901,152.788,150.422,151.348,4117171.7135396,0
+TXN.US,D,20220712,000000,153.723,154.206,151.486,152.235,4144769.1667419,0
+TXN.US,D,20220713,000000,149.772,152.974,149.486,152.068,3810522.4093596,0
+TXN.US,D,20220714,000000,151.91,156.06,150.757,155.577,4828359.0971757,0
+TXN.US,D,20220715,000000,156.907,158.395,155.37,158.228,7575232.0317911,0
+TXN.US,D,20220718,000000,159.391,160.308,156.729,157.37,4148428.8731279,0
+TXN.US,D,20220719,000000,159.036,163.294,158.337,162.269,5469580.8492704,0
+TXN.US,D,20220720,000000,161.53,164.713,160.199,162.949,5975287.9454069,0
+TXN.US,D,20220721,000000,163.59,164.417,161.323,164.141,5546641.6642766,0
+TXN.US,D,20220722,000000,165.295,165.295,160.519,161.54,5346892.9213779,0
+TXN.US,D,20220725,000000,161.441,161.5,158.948,160.85,4262802.0536311,0
+TXN.US,D,20220726,000000,161.816,161.816,158.287,158.524,6169415.7364402,0
+TXN.US,D,20220727,000000,164.378,169.513,163.186,169.07,11792963.994661,0
+TXN.US,D,20220728,000000,169.444,173.297,167.147,173.219,6563333.8694747,0
+TXN.US,D,20220729,000000,173.05,177.852,172.683,177.475,6676813.8066507,0
+TXN.US,D,20220801,000000,176.532,177.693,175.352,177.386,4904536.774294,0
+TXN.US,D,20220802,000000,176.096,178.507,175.054,175.818,4478091.5150469,0
+TXN.US,D,20220803,000000,176.602,182.673,176.453,182.019,6250790.8881958,0
+TXN.US,D,20220804,000000,182.316,184.519,181.768,183.447,4570045.8908159,0
+TXN.US,D,20220805,000000,180.587,183.209,180.144,182.842,3719521.0855418,0
+TXN.US,D,20220808,000000,181.056,183.001,179.697,181.354,3575609.7205768,0
+TXN.US,D,20220809,000000,178.517,178.775,174.707,176.304,5348685.0677484,0
+TXN.US,D,20220810,000000,180.015,181.999,177.971,181.671,4310600.6318213,0
+TXN.US,D,20220811,000000,181.979,184.201,180.223,180.62,3889029.931216,0
+TXN.US,D,20220812,000000,181.731,184.509,181.592,183.914,4194454.8980283,0
+TXN.US,D,20220815,000000,183.418,184.181,181.513,183.933,2886182.2241974,0
+TXN.US,D,20220816,000000,183.338,183.537,180.957,181.91,4577774.0217313,0
+TXN.US,D,20220817,000000,179.181,179.519,173.499,175.312,6923777.3328783,0
+TXN.US,D,20220818,000000,175.411,178.904,174.409,177.048,4425573.0847501,0
+TXN.US,D,20220819,000000,175.56,176.076,173.735,175.054,4605942.8422038,0
+TXN.US,D,20220822,000000,174.082,174.082,169.756,170.084,4958322.2269674,0
+TXN.US,D,20220823,000000,168.993,172.514,168.933,171.155,3693150.4893492,0
+TXN.US,D,20220824,000000,170.054,171.225,169.399,170.828,3062016.1020215,0
+TXN.US,D,20220825,000000,172.271,176.106,171.88,175.907,4384669.5302245,0
+TXN.US,D,20220826,000000,176.096,176.523,168.09,168.149,6636170.3092239,0
+TXN.US,D,20220829,000000,168.596,169.161,166.433,166.612,4662729.0312453,0
+TXN.US,D,20220830,000000,166.889,167.514,163.457,165.421,5385899.4401753,0
+TXN.US,D,20220831,000000,165.55,166.259,162.723,163.903,6541624.4342266,0
+TXN.US,D,20220901,000000,162.058,165.153,160.907,164.846,5638428.9946948,0
+TXN.US,D,20220902,000000,166.671,167.445,161.096,161.711,4501864.5641718,0
+TXN.US,D,20220906,000000,161.82,164.479,160.56,161.81,5097505.1894119,0
+TXN.US,D,20220907,000000,162.375,166.125,162.187,164.508,5374908.4998464,0
+TXN.US,D,20220908,000000,163.933,167.207,162.574,167.078,5517052.8877024,0
+TXN.US,D,20220909,000000,168.09,170.56,168.015,169.389,5237623.5510334,0
+TXN.US,D,20220912,000000,169.895,170.163,167.872,169.231,5258368.6485123,0
+TXN.US,D,20220913,000000,164.765,166.016,160.719,161.363,7991887.2760062,0
+TXN.US,D,20220914,000000,162.931,165.014,161.77,163.953,4830822.6824751,0
+TXN.US,D,20220915,000000,162.921,164.366,160.441,161.383,6154073.8388159,0
+TXN.US,D,20220916,000000,161.701,164.617,160.277,163.953,13524738.128472,0
+TXN.US,D,20220919,000000,162.286,165.312,162.227,164.935,4968820.2683765,0
+TXN.US,D,20220920,000000,164.102,165.58,163.596,164.746,5261862.2838002,0
+TXN.US,D,20220921,000000,165.213,168.903,161.899,162.008,6692723.6564445,0
+TXN.US,D,20220922,000000,161.304,163.258,159.945,161.334,5741644.447624,0
+TXN.US,D,20220923,000000,159.945,160.57,157.048,160.014,6991397.2184216,0
+TXN.US,D,20220926,000000,160.371,161.909,158.734,159.191,4642532.2712151,0
+TXN.US,D,20220927,000000,160.947,162.137,158.04,159.439,4295500.184548,0
+TXN.US,D,20220928,000000,160.242,162.346,158.159,161.512,4920423.440703,0
+TXN.US,D,20220929,000000,159.548,160.123,154.89,157.197,6752367.4496527,0
+TXN.US,D,20220930,000000,155.976,157.544,153.456,153.556,6123190.5463785,0
+TXN.US,D,20221003,000000,156.165,159.369,154.845,158.576,6721685.7518655,0
+TXN.US,D,20221004,000000,161.76,164.429,161.304,163.844,7290876.1510262,0
+TXN.US,D,20221005,000000,163.02,167.891,162.177,166.473,5304563.0546324,0
+TXN.US,D,20221006,000000,166.453,167.812,164.459,165.223,4204233.2465362,0
+TXN.US,D,20221007,000000,162.723,163.754,157.355,158.02,8372666.3071167,0
+TXN.US,D,20221010,000000,158.288,158.346,152.926,155.55,6626044.2099444,0
+TXN.US,D,20221011,000000,153.387,154.111,150.202,152.236,9602882.5403634,0
+TXN.US,D,20221012,000000,152.147,152.583,150.272,150.351,4562171.6037791,0
+TXN.US,D,20221013,000000,146.442,155.55,144.815,153.119,7977054.9496177,0
+TXN.US,D,20221014,000000,154.667,154.855,146.919,147.167,7530361.5237045,0
+TXN.US,D,20221017,000000,150.798,151.294,148.342,149.796,5983400.7840368,0
+TXN.US,D,20221018,000000,153.863,154.746,148.357,150.312,4905356.2565471,0
+TXN.US,D,20221019,000000,149.438,151.81,148.675,151.443,5100469.6387431,0
+TXN.US,D,20221020,000000,152.673,155.54,151.204,152.504,6558275.1443599,0
+TXN.US,D,20221021,000000,154.181,158.764,152.722,158.457,7767838.0056936,0
+TXN.US,D,20221024,000000,158.943,160.709,157.435,160.371,5511186.4833816,0
+TXN.US,D,20221025,000000,160.332,163.556,159.915,160.877,8679839.0995462,0
+TXN.US,D,20221026,000000,151.358,159.88,150.133,156.621,13070511.11048,0
+TXN.US,D,20221027,000000,158.536,158.675,154.201,155.52,7106721.454015,0
+TXN.US,D,20221028,000000,155.88,161.69,155.49,161.36,6776114,0
+TXN.US,D,20221031,000000,160.4,161.55,159.26,160.63,6298902,0
+TXN.US,D,20221101,000000,162.24,163.43,160.56,162.9,4972344,0
+TXN.US,D,20221102,000000,163.26,166.37,158.28,158.49,6924532,0
+TXN.US,D,20221103,000000,156.38,158.61,155.33,156.52,4555398,0
+TXN.US,D,20221104,000000,161.608,162.7,158.42,162.65,6690149,0
+TXN.US,D,20221107,000000,163.81,166.295,161.55,165.69,4928538,0
+TXN.US,D,20221108,000000,167.44,169.84,165.76,168.11,5112301,0
+TXN.US,D,20221109,000000,166.39,167.7348,164.9,164.99,4800375,0
+TXN.US,D,20221110,000000,172.1,175.19,168.88,174.69,9898204,0
+TXN.US,D,20221111,000000,175.05,180.79,173.4,179.49,6911978,0
+TXN.US,D,20221114,000000,179,181.12,177.25,177.44,5447319,0
+TXN.US,D,20221115,000000,182.05,182.62,176.805,177.57,6601049,0
+TXN.US,D,20221116,000000,176.42,176.42,173.05,173.46,7664877,0
+TXN.US,D,20221117,000000,170.68,175.425,170.63,175.36,5339895,0
+TXN.US,D,20221118,000000,176.41,176.8,174.04,175.18,5474821,0
+TXN.US,D,20221121,000000,174.42,174.67,172.27,172.4,4703084,0
+TXN.US,D,20221122,000000,174.84,177.31,172.35,177.22,4673774,0
+TXN.US,D,20221123,000000,177,179.775,176.5,178.98,3939063,0
+TXN.US,D,20221125,000000,179.25,179.285,177.03,177.07,1586355,0
+TXN.US,D,20221128,000000,175.705,176.03,172.375,173,5358814,0
+TXN.US,D,20221129,000000,173.64,174.355,171.31,172.98,3133977,0
+TXN.US,D,20221130,000000,173.37,180.51,170.9745,180.46,9780330,0
+TXN.US,D,20221201,000000,180.04,180.52,176.205,177.5,5479894,0
+TXN.US,D,20221202,000000,175.14,177.99,173.48,177.66,3822916,0
+TXN.US,D,20221205,000000,176.74,178.64,175.34,177.39,4875539,0
+TXN.US,D,20221206,000000,178.14,178.16,173.18,174.34,4418072,0
+TXN.US,D,20221207,000000,172.53,175.03,172.25,173.75,3242832,0
+TXN.US,D,20221208,000000,173.76,176.52,172.85,176.36,3902683,0
+TXN.US,D,20221209,000000,175.96,176.58,174.12,174.26,3966812,0
+TXN.US,D,20221212,000000,174.11,177.57,172.91,177.48,5347045,0
+TXN.US,D,20221213,000000,182.13,183.09,175.87,177.5,6951017,0
+TXN.US,D,20221214,000000,176.76,179.81,174.14,175.82,5114590,0
+TXN.US,D,20221215,000000,173.53,174.52,169.09,170.01,6008556,0
+TXN.US,D,20221216,000000,169,170.05,167.48,169.55,10423639,0
+TXN.US,D,20221219,000000,169.63,169.87,166.05,167.61,4507115,0
+TXN.US,D,20221220,000000,166.66,167.78,165.72,166.09,3777633,0
+TXN.US,D,20221221,000000,167,168.91,166.5,168.73,3632145,0
+TXN.US,D,20221222,000000,166.07,166.52,161.49,164.7,7188736,0
+TXN.US,D,20221223,000000,163.03,164.8,162.278,164.38,2597000,0
+TXN.US,D,20221227,000000,163.66,164.59,161.97,163.78,3535587,0
+TXN.US,D,20221228,000000,163.61,165.155,160.83,161.19,2998550,0
+TXN.US,D,20221229,000000,163.26,166.04,162.82,165.02,4081576,0
+TXN.US,D,20221230,000000,163.69,165.39,162.21,165.22,3249053,0
+TXN.US,D,20230103,000000,167.22,167.65,162.59,163.21,4294135,0
+TXN.US,D,20230104,000000,165.295,169.69,165.295,169.17,6285339,0
+TXN.US,D,20230105,000000,167.79,170.04,165.84,166.93,6876953,0
+TXN.US,D,20230106,000000,169.62,176.16,167.42,175.16,6725941,0
+TXN.US,D,20230109,000000,177.15,180.38,176.32,176.68,5733948,0
+TXN.US,D,20230110,000000,176.63,179.62,175.825,178.4,4267839,0
+TXN.US,D,20230111,000000,178.22,179.05,176.93,178.87,5013866,0
+TXN.US,D,20230112,000000,179.72,181.17,176.99,178.13,4325138,0
+TXN.US,D,20230113,000000,177.07,179.11,176.22,179.01,3736703,0
+TXN.US,D,20230117,000000,178.8,179.815,175.3,175.4,5659395,0
+TXN.US,D,20230118,000000,176.37,177.32,173.59,173.76,5874261,0
+TXN.US,D,20230119,000000,173.375,173.73,169.62,170.93,5995727,0
+TXN.US,D,20230120,000000,172.44,173.59,169.7505,173,7569929,0
+TXN.US,D,20230123,000000,173.65,179.02,172.56,178.17,7847635,0
+TXN.US,D,20230124,000000,176.75,178.52,175.34,177.04,5351620,0
+TXN.US,D,20230125,000000,176.63,178.21,171.5,175.04,6720689,0
+TXN.US,D,20230126,000000,175.27,175.27,171.79,174.1,6287866,0
+TXN.US,D,20230127,000000,172.53,177.31,171.87,175.24,6074904,0
+TXN.US,D,20230130,000000,172.34,175.18,172.21,173.13,5048954,0
+TXN.US,D,20230131,000000,173.17,177.3,172.98,177.21,5852445,0
+TXN.US,D,20230201,000000,177,183.69,176.76,182.1,7835838,0
+TXN.US,D,20230202,000000,183.87,185.45,175.75,184.72,11667107,0
+TXN.US,D,20230203,000000,181.69,185.2444,181.585,182.29,5732193,0
+TXN.US,D,20230206,000000,180.51,182.58,179.44,181,4385743,0
+TXN.US,D,20230207,000000,181.07,184.27,179.37,183.49,4799857,0
+TXN.US,D,20230208,000000,181.79,182.59,176.47,176.5,5657703,0
+TXN.US,D,20230209,000000,179.215,180.5,174.57,174.99,5572007,0
+TXN.US,D,20230210,000000,173.86,176.14,173.11,175.79,5466363,0
+TXN.US,D,20230213,000000,176.52,177.8,175.685,176.71,3443194,0
+TXN.US,D,20230214,000000,175.16,177.645,173.37,176.34,4179180,0
+TXN.US,D,20230215,000000,174.83,178.71,174.77,178.5,3879696,0
+TXN.US,D,20230216,000000,176.91,178.3199,175.42,176.08,4212375,0
+TXN.US,D,20230217,000000,175.18,177.09,174.48,175.32,4060826,0
+TXN.US,D,20230221,000000,173.55,174.91,170.59,170.76,7030305,0
+TXN.US,D,20230222,000000,171.02,171.94,168.76,169.8,4577366,0
+TXN.US,D,20230223,000000,172.75,173.02,168.485,171.82,4856743,0
+TXN.US,D,20230224,000000,169.35,170.13,167.8,169.14,4118305,0
+TXN.US,D,20230227,000000,171.39,172.02,170.38,170.74,3310192,0
+TXN.US,D,20230228,000000,169.95,172.57,169.355,171.45,3674501,0
+TXN.US,D,20230301,000000,171.04,172.43,169.81,172.17,4649847,0
+TXN.US,D,20230302,000000,171.13,174.92,170.11,174.08,4551116,0
+TXN.US,D,20230303,000000,175,175.95,172.5,175.68,4379301,0
+TXN.US,D,20230306,000000,175.29,176.5,172.8,173.05,4090107,0
+TXN.US,D,20230307,000000,172.77,174,171.15,172.06,3844102,0
+TXN.US,D,20230308,000000,173.605,176.36,173.045,176.22,3805624,0
+TXN.US,D,20230309,000000,176.36,177.91,172.98,173.44,4651329,0
+TXN.US,D,20230310,000000,175,175.27,170.98,171.64,5929653,0
+TXN.US,D,20230313,000000,170.18,175.83,169.91,173.89,5453565,0
+TXN.US,D,20230314,000000,175.95,176.2,172.83,175.73,5034839,0
+TXN.US,D,20230315,000000,174.23,175.125,171.88,174.39,4918346,0
+TXN.US,D,20230316,000000,173.46,177.68,172.8,177.13,5028811,0
+TXN.US,D,20230317,000000,177.88,179.09,174.61,175.71,12963340,0
+TXN.US,D,20230320,000000,175.88,179.87,175.52,179.16,4964600,0
+TXN.US,D,20230321,000000,179.18,180.66,176.246,178.41,4217471,0
+TXN.US,D,20230322,000000,177.37,181.48,176.26,176.32,4738006,0
+TXN.US,D,20230323,000000,178.14,181.89,177.35,180.28,5083351,0
+TXN.US,D,20230324,000000,179.83,180.49,177.655,179.51,5345460,0
+TXN.US,D,20230327,000000,179.63,179.81,176.41,177.05,4453284,0
+TXN.US,D,20230328,000000,176.37,177.59,174.25,177.49,4061636,0
+TXN.US,D,20230329,000000,179.43,181.872,178.96,181.04,5227056,0
+TXN.US,D,20230330,000000,182,184.49,181.86,184.24,5535754,0
+TXN.US,D,20230331,000000,184.02,186.3,183.12,186.01,4793263,0
+TXN.US,D,20230403,000000,185.33,186.18,182.72,184.16,4143112,0
+TXN.US,D,20230404,000000,184.26,184.67,179.785,180.4,4724858,0
+TXN.US,D,20230405,000000,179.49,179.73,175.12,177.2,5904915,0
+TXN.US,D,20230406,000000,175.97,179.23,174.57,178.12,3743004,0
+TXN.US,D,20230410,000000,176.95,179.73,176.205,179.42,3488605,0
+TXN.US,D,20230411,000000,180.74,181.38,179.5,179.87,3296864,0
+TXN.US,D,20230412,000000,181.2,181.2,177.22,177.55,3559513,0
+TXN.US,D,20230413,000000,176.61,179.88,175.45,179.11,3264278,0
+TXN.US,D,20230414,000000,178.91,180.54,177.25,178.98,2741962,0
+TXN.US,D,20230417,000000,178.28,180.55,177.78,180.05,2845828,0
+TXN.US,D,20230418,000000,181.01,181.73,179.2,180.32,2774688,0
+TXN.US,D,20230419,000000,179.13,179.4638,176.96,177.08,3093937,0
+TXN.US,D,20230420,000000,174.42,178.31,173.53,176.62,4710817,0
+TXN.US,D,20230421,000000,175.6,177.56,174.86,177.02,6791989,0
+TXN.US,D,20230424,000000,177.14,177.43,175.3401,175.9,3360148,0
+TXN.US,D,20230425,000000,175.59,176.04,169.34,169.39,7135959,0
+TXN.US,D,20230426,000000,170.97,170.97,163.655,164.46,8647518,0
+TXN.US,D,20230427,000000,162.73,165.61,161.1,165.27,6697905,0
+TXN.US,D,20230428,000000,164.85,167.52,164.85,167.2,6575445,0
+TXN.US,D,20230501,000000,168.21,168.3,166.12,166.68,4831344,0
+TXN.US,D,20230502,000000,166.34,167.4883,162.79,163.94,7312375,0
+TXN.US,D,20230503,000000,164.92,165.99,163.27,163.35,4398787,0
+TXN.US,D,20230504,000000,163.39,163.87,161.36,162.3,4308975,0
+TXN.US,D,20230505,000000,161.46,166.01,161.21,165.82,5494735,0
+TXN.US,D,20230508,000000,165.82,166.6,163.39,164.22,3831469,0
+TXN.US,D,20230509,000000,162.23,163.49,162.01,163,5736844,0
+TXN.US,D,20230510,000000,164.81,165,161.035,163.05,4428851,0
+TXN.US,D,20230511,000000,162.27,162.42,159.94,161.17,3320551,0
+TXN.US,D,20230512,000000,162.11,162.96,160.37,161.88,2400809,0
+TXN.US,D,20230515,000000,161.39,165.48,160.63,165.26,3789239,0
+TXN.US,D,20230516,000000,165,166.05,162.86,163.38,4274097,0
+TXN.US,D,20230517,000000,164.5,165.67,163.0748,165.34,4910377,0
+TXN.US,D,20230518,000000,166.32,170.17,166.08,169.81,4916286,0
+TXN.US,D,20230519,000000,170.59,170.99,168.94,170.11,4790622,0
+TXN.US,D,20230522,000000,169.77,171.11,169.05,170.86,3334026,0
+TXN.US,D,20230523,000000,169.79,170.74,169.22,169.74,5601445,0
+TXN.US,D,20230524,000000,166.94,168.51,166.19,167.07,7502471,0
+TXN.US,D,20230525,000000,165,170.51,163.6,169.62,7747221,0
+TXN.US,D,20230526,000000,171.32,177.05,170.67,176.29,8323156,0
+TXN.US,D,20230530,000000,177.83,178.19,175.03,176.55,5677278,0
+TXN.US,D,20230531,000000,174.78,175.8,173.16,173.88,8533952,0
+TXN.US,D,20230601,000000,175.87,176.45,172.9,175.81,3955414,0
+TXN.US,D,20230602,000000,176.5,176.625,174.1,175.23,4788025,0
+TXN.US,D,20230605,000000,175.19,175.19,169.7695,170.26,5520407,0
+TXN.US,D,20230606,000000,169.4,171.54,168.9035,170.36,4032555,0
+TXN.US,D,20230607,000000,171.17,173.79,170.45,172,4422680,0
+TXN.US,D,20230608,000000,173.07,173.84,171.415,172.23,3344038,0
+TXN.US,D,20230609,000000,173.43,173.82,169.48,170.59,4179209,0
+TXN.US,D,20230612,000000,171.53,174.275,171.38,174.04,4709261,0
+TXN.US,D,20230613,000000,176.56,178.31,174.32,177.41,5408141,0
+TXN.US,D,20230614,000000,175.82,178.27,174.79,177.12,4748485,0
+TXN.US,D,20230615,000000,176.24,179.4,175.89,178.09,4224200,0
+TXN.US,D,20230616,000000,179.45,179.83,176.26,176.76,10374681,0
+TXN.US,D,20230620,000000,174.94,177.03,173.43,174.36,3516105,0
+TXN.US,D,20230621,000000,172.5,173.595,170.38,170.48,4034292,0
+TXN.US,D,20230622,000000,170,172.66,169.81,172.63,3608284,0
+TXN.US,D,20230623,000000,169.91,170.28,167.2,167.68,8541837,0
+TXN.US,D,20230626,000000,169.61,170.98,168.02,168.745,4899753,0
+TXN.US,D,20230627,000000,169.83,176.57,169.49,176.31,6257767,0
+TXN.US,D,20230628,000000,174.65,176.38,174.2775,174.96,3425399,0
+TXN.US,D,20230629,000000,175.93,177.04,174.41,176.79,3704912,0
+TXN.US,D,20230630,000000,178.88,180.54,178.326,180.02,6004384,0
+TXN.US,D,20230703,000000,180.17,181.2,177.62,179.76,2007584,0
+TXN.US,D,20230705,000000,178.8,178.855,176.45,176.53,3729345,0
+TXN.US,D,20230706,000000,173.7,175.48,173.08,174.82,4555430,0
+TXN.US,D,20230707,000000,174.11,177.07,173.58,173.7,4585392,0
+TXN.US,D,20230710,000000,174.58,179.73,174.56,179.44,5563177,0
+TXN.US,D,20230711,000000,179.83,179.97,176.85,178.82,2755827,0
+TXN.US,D,20230712,000000,181.01,182.9,180.01,182.37,5708636,0
+TXN.US,D,20230713,000000,183.5,184.01,181.751,183.12,4441186,0
+TXN.US,D,20230714,000000,181.61,183.03,180.325,180.85,3701290,0
+TXN.US,D,20230717,000000,179.29,184.26,178.7201,183.4,3918501,0
+TXN.US,D,20230718,000000,182.44,184.2,181,183.68,3040587,0
+TXN.US,D,20230719,000000,183.59,184.68,183.03,183.67,3686040,0
+TXN.US,D,20230720,000000,180.65,182.17,179.28,179.92,7154611,0
+TXN.US,D,20230721,000000,182,185.57,181.355,184.32,17251739,0
+TXN.US,D,20230724,000000,184.58,185.75,183.3,183.89,4318723,0
+TXN.US,D,20230725,000000,185,188.12,184.8,186.08,6267820,0
+TXN.US,D,20230726,000000,176.89,177.7,174.21,176,11905065,0
+TXN.US,D,20230727,000000,178.31,181.1362,176.24,177.72,8300542,0
+TXN.US,D,20230728,000000,178.5,179.53,176.93,178.37,7541197,0
+TXN.US,D,20230731,000000,178.51,180.4,178.325,180,4065391,0
+TXN.US,D,20230801,000000,179,179.47,177.6855,178.37,4030712,0
+TXN.US,D,20230802,000000,176.25,176.675,171.71,172.44,6917229,0
+TXN.US,D,20230803,000000,170.45,172.26,169.64,171.8,4517386,0
+TXN.US,D,20230804,000000,169.6,170.88,167.11,168.44,6052788,0
+TXN.US,D,20230807,000000,169.37,169.82,166.935,168.96,4315754,0
+TXN.US,D,20230808,000000,167.3,167.42,164.43,166.73,4628036,0
+TXN.US,D,20230809,000000,166.72,168.98,166.365,167.27,4701612,0
+TXN.US,D,20230810,000000,168.65,170.54,166.93,167.56,4975328,0
+TXN.US,D,20230811,000000,165.79,166.37,164.6421,166.2,5454824,0
+TXN.US,D,20230814,000000,166.2,170.61,165.7,170.48,5933710,0
+TXN.US,D,20230815,000000,169.77,170.16,167.62,168.16,3920921,0
+TXN.US,D,20230816,000000,167.59,168.57,165.295,165.72,4558390,0
+TXN.US,D,20230817,000000,165.72,167.16,165.22,165.76,3987752,0
+TXN.US,D,20230818,000000,164.57,166.84,164.17,166.49,4456135,0
+TXN.US,D,20230821,000000,166.73,168.58,166.09,167.95,3941844,0
+TXN.US,D,20230822,000000,169.63,169.63,166.15,167.11,3035656,0
+TXN.US,D,20230823,000000,163.9268,170.5,163.9268,169.83,4152923,0
+TXN.US,D,20230824,000000,171.48,171.48,165.395,165.59,6003381,0
+TXN.US,D,20230825,000000,166.49,168.46,164.695,167.81,3947531,0
+TXN.US,D,20230828,000000,169.22,169.92,167.58,168.7,3995144,0
+TXN.US,D,20230829,000000,168.08,171.26,167.74,170.69,3981704,0
+TXN.US,D,20230830,000000,166.52,170.27,165.32,169.23,5120446,0
+TXN.US,D,20230831,000000,168.82,170.3004,168,168.06,6026550,0
+TXN.US,D,20230901,000000,169.98,170.02,168.53,169.83,2611217,0
+TXN.US,D,20230905,000000,169.08,170.9,168.22,169.74,2882213,0
+TXN.US,D,20230906,000000,169.7,170.03,166.9,168.05,4244027,0
+TXN.US,D,20230907,000000,165.77,166.38,163.97,164.71,6272137,0
+TXN.US,D,20230908,000000,165.11,165.405,163.82,164.66,3301166,0
+TXN.US,D,20230911,000000,166.52,166.69,164.1,165.84,3191988,0
+TXN.US,D,20230912,000000,164.67,166.09,163.43,163.49,3739933,0
+TXN.US,D,20230913,000000,163.91,165.535,163.53,164.36,3332041,0
+TXN.US,D,20230914,000000,166.42,166.64,163.64,166.05,4071651,0
+TXN.US,D,20230915,000000,166.21,166.5,162.43,162.62,9427916,0
+TXN.US,D,20230918,000000,162,163.59,161.76,162.83,3180098,0
+TXN.US,D,20230919,000000,162.46,163.51,161.408,163.14,3244356,0
+TXN.US,D,20230920,000000,163.98,164.58,161,162.1,5036116,0
+TXN.US,D,20230921,000000,160.39,162.9,160.35,160.4,4493118,0
+TXN.US,D,20230922,000000,161.82,162.0503,160.21,160.31,3715338,0
+TXN.US,D,20230925,000000,159.95,160.92,159.2331,160.9,3107793,0
+TXN.US,D,20230926,000000,159.61,159.715,157.37,157.96,4164141,0
+TXN.US,D,20230927,000000,159.25,159.51,155.89,158.14,4231071,0
+TXN.US,D,20230928,000000,158.14,161.375,158.07,159.09,4271372,0
+TXN.US,D,20230929,000000,160.84,161.16,158.31,159.01,3664791,0
+TXN.US,D,20231002,000000,159.51,160.64,157.83,159.95,2922379,0
+TXN.US,D,20231003,000000,158.11,160.4,156.34,157.25,3510651,0
+TXN.US,D,20231004,000000,157.66,158.48,156.49,157.97,4129857,0
+TXN.US,D,20231005,000000,158.46,159.16,154.7801,155.11,4389286,0
+TXN.US,D,20231006,000000,154.27,158.1,153.56,157,5016308,0
+TXN.US,D,20231009,000000,155.83,156.84,154.695,156.72,2747012,0
+TXN.US,D,20231010,000000,156.72,159.22,156.28,157.66,3657353,0
+TXN.US,D,20231011,000000,156.32,158.27,155.74,157.33,4452444,0
+TXN.US,D,20231012,000000,158.04,158.27,154.23,155,5643258,0
+TXN.US,D,20231013,000000,155.32,155.48,152.195,152.75,4319208,0
+TXN.US,D,20231016,000000,153.36,154.725,153.09,154.3,4872249,0
+TXN.US,D,20231017,000000,152.82,154.91,151.89,154.26,5098968,0
+TXN.US,D,20231018,000000,152.92,154.03,151.45,151.82,4837519,0
+TXN.US,D,20231019,000000,152.84,153.46,150.47,150.94,6041145,0
+TXN.US,D,20231020,000000,151.42,151.81,147.61,147.81,5391732,0
+TXN.US,D,20231023,000000,147.28,148.68,146.01,146.32,5398179,0
+TXN.US,D,20231024,000000,146.84,147.61,145.95,146.92,7024355,0
+TXN.US,D,20231025,000000,141.42,144.59,140.13,141.79,12349213,0
+TXN.US,D,20231026,000000,142.17,146.63,142.01,144.01,7888829,0
+TXN.US,D,20231027,000000,144.88,145.0906,142.35,143.12,5327541,0
+TXN.US,D,20231030,000000,140.872,141.41,139.48,140.5,6640802,0
+TXN.US,D,20231031,000000,140.8,143.04,140.03,142.01,6570280,0
+TXN.US,D,20231101,000000,142.64,143.31,140.815,143.17,7503183,0
+TXN.US,D,20231102,000000,144.94,147.81,144.5,147.31,6297931,0
+TXN.US,D,20231103,000000,149.3,151.59,149.08,150.23,5818945,0
+TXN.US,D,20231106,000000,149.58,150.204,146.61,147.5,6601403,0
+TXN.US,D,20231107,000000,146.8,147.24,145.51,146.59,5193010,0
+TXN.US,D,20231108,000000,146.44,146.83,144.465,145.22,6901416,0
+TXN.US,D,20231109,000000,145.93,146.5,143.17,143.27,7061219,0
+TXN.US,D,20231110,000000,144.99,147.58,143.08,147.19,7214782,0
+TXN.US,D,20231113,000000,146.23,146.405,145.19,145.87,4345362,0
+TXN.US,D,20231114,000000,150.22,151.1,148.91,149.93,7051748,0
+TXN.US,D,20231115,000000,151.01,153.64,150.15,151.87,5956977,0
+TXN.US,D,20231116,000000,151.96,152.99,150.81,151.89,5599386,0
+TXN.US,D,20231117,000000,152.3,155.5,151.9,154.62,7524305,0
+TXN.US,D,20231120,000000,154.02,156.28,153.95,155.54,5836927,0
+TXN.US,D,20231121,000000,154.66,154.66,152.47,153.43,3877626,0
+TXN.US,D,20231122,000000,154.5,156.16,153.28,153.93,3159895,0
+TXN.US,D,20231124,000000,154.32,154.4252,153.16,153.59,1604823,0
+TXN.US,D,20231127,000000,152.57,153.35,151.4,152.6,4130717,0
+TXN.US,D,20231128,000000,152.11,153.03,151.42,152.9,3883801,0
+TXN.US,D,20231129,000000,154.8,155.85,152.95,153.2,3647300,0
+TXN.US,D,20231130,000000,154.68,154.71,151.27,152.71,6641361,0
+TXN.US,D,20231201,000000,153.11,155.31,151.91,155.21,4095482,0
+TXN.US,D,20231204,000000,154.58,157.54,154.02,157.42,6571960,0
+TXN.US,D,20231205,000000,156.46,157.74,154.84,157.25,4935654,0
+TXN.US,D,20231206,000000,159.13,159.61,155.95,156.05,4952260,0
+TXN.US,D,20231207,000000,156.84,158.69,154.68,157.68,6495354,0
+TXN.US,D,20231208,000000,157.29,158.32,156.285,157.03,4732348,0
+TXN.US,D,20231211,000000,158.57,161.23,157.99,159.97,7585468,0
+TXN.US,D,20231212,000000,159.9,159.9,157.44,157.92,4714513,0
+TXN.US,D,20231213,000000,158.02,162.28,157.955,161.81,5940939,0
+TXN.US,D,20231214,000000,163.67,169.215,163.16,168.78,11428506,0
+TXN.US,D,20231215,000000,170.21,171.09,167.7401,168.64,16337396,0
+TXN.US,D,20231218,000000,168.45,168.97,165.86,167.42,5015234,0
+TXN.US,D,20231219,000000,168.26,168.9,167.08,168.5,4379410,0
+TXN.US,D,20231220,000000,168.05,168.59,165.07,165.18,5098714,0
+TXN.US,D,20231221,000000,166.78,167.57,165.67,166.81,4040341,0
+TXN.US,D,20231222,000000,167.26,168.9223,166.82,168.24,3492393,0
+TXN.US,D,20231226,000000,168.94,171.53,168.45,170.81,3202291,0
+TXN.US,D,20231227,000000,171.22,171.62,170.33,171.23,3264990,0
+TXN.US,D,20231228,000000,172,172.31,170.71,171.72,3023027,0
+TXN.US,D,20231229,000000,171.54,171.7,169.92,170.46,2920688,0
+TXN.US,D,20240102,000000,168.85,169.925,167.41,169.26,5652458,0
+TXN.US,D,20240103,000000,167.99,168.5,166.211,166.74,5874964,0
+TXN.US,D,20240104,000000,162.5,165.71,162.4,164.465,6445742,0
+TXN.US,D,20240105,000000,164.9,166.23,164.15,165.1,3087213,0
+TXN.US,D,20240108,000000,165.4302,168.67,164.6,168.54,5717461,0
+TXN.US,D,20240109,000000,166,170.52,166,168.63,5018646,0
+TXN.US,D,20240110,000000,168.5,168.52,165.11,167.25,4045246,0
+TXN.US,D,20240111,000000,167.16,167.88,165.03,165.6,5635776,0
+TXN.US,D,20240112,000000,166.66,167.21,163.89,164.87,4205204,0
+TXN.US,D,20240116,000000,164.4,165.48,162.6008,163.88,6682863,0
+TXN.US,D,20240117,000000,162.56,162.92,160.29,162.415,4079212,0
+TXN.US,D,20240118,000000,164.67,167.38,163.18,166.91,6583726,0
+TXN.US,D,20240119,000000,170.9,175.16,170.24,173.65,13345823,0
+TXN.US,D,20240122,000000,174,176.65,173.62,174.83,6850732,0
+TXN.US,D,20240123,000000,174.84,176.57,174.26,174.34,9459441,0
+TXN.US,D,20240124,000000,171.29,172.9,168.54,170.07,15100358,0
+TXN.US,D,20240125,000000,171.06,171.53,166.83,167.42,7088245,0
+TXN.US,D,20240126,000000,166.2,166.2,163.28,164.09,8800892,0
+TXN.US,D,20240129,000000,164.08,166.32,163.43,166.04,6076587,0
+TXN.US,D,20240130,000000,162.9,163.78,161.5409,162.05,4897565,0
+TXN.US,D,20240131,000000,160.41,163.17,159.32,160.12,8665418,0
+TXN.US,D,20240201,000000,159.22,159.87,156.66,159.69,6542100,0
+TXN.US,D,20240202,000000,158.38,159.8,157.77,159.2,4922637,0
+TXN.US,D,20240205,000000,159.99,159.99,157.59,158.9,4190141,0
+TXN.US,D,20240206,000000,159.17,159.7,157.33,158.37,4140045,0
+TXN.US,D,20240207,000000,159.93,160.29,158.23,158.77,4627927,0
+TXN.US,D,20240208,000000,159.31,161.06,158.78,160.21,3487727,0
+TXN.US,D,20240209,000000,161.28,162.48,160.63,162.4,3919501,0
+TXN.US,D,20240212,000000,162.4,162.84,161.05,161.08,3853010,0
+TXN.US,D,20240213,000000,158.26,159.42,155.46,156.85,5358099,0
+TXN.US,D,20240214,000000,157.85,159.04,156.575,157.87,4527974,0
+TXN.US,D,20240215,000000,158.9,161.27,158.9,160.71,3725291,0
+TXN.US,D,20240216,000000,160.35,162.15,159.43,160.38,3167711,0
+TXN.US,D,20240220,000000,159.37,162.91,159.255,162.74,5406180,0
+TXN.US,D,20240221,000000,162.52,164.12,161.5,164.08,4533892,0
+TXN.US,D,20240222,000000,164.9,166.12,163.49,165.43,5041241,0
+TXN.US,D,20240223,000000,165.83,166,163.63,163.69,3479112,0
+TXN.US,D,20240226,000000,164.62,165.505,163.775,164.3,5251308,0
+TXN.US,D,20240227,000000,164.58,165.66,164.25,164.94,2886598,0
+TXN.US,D,20240228,000000,163.5,163.88,162.382,163.04,2932981,0
+TXN.US,D,20240229,000000,164.9,167.91,164.28,167.33,7267203,0
+TXN.US,D,20240301,000000,167.55,172.09,167.32,171.05,5233691,0
+TXN.US,D,20240304,000000,172.5,173.046,170.86,172.44,4401620,0
+TXN.US,D,20240305,000000,171.36,172.715,169.275,170.64,6215628,0
+TXN.US,D,20240306,000000,173.11,175.79,170.68,171.87,6312914,0
+TXN.US,D,20240307,000000,172.28,177.75,172.28,175.27,5980433,0
+TXN.US,D,20240308,000000,175.46,175.58,172.27,172.3,5632577,0
+TXN.US,D,20240311,000000,172.28,174.28,171.53,174.19,4207280,0
+TXN.US,D,20240312,000000,175.99,176.345,173.23,174.8,5802633,0
+TXN.US,D,20240313,000000,173.89,174.29,171.205,172.68,5199464,0
+TXN.US,D,20240314,000000,173.31,173.63,169.8,171.14,5028425,0
+TXN.US,D,20240315,000000,169.6,173.025,168.69,172.52,19078800,0
+TXN.US,D,20240318,000000,174.54,174.79,169.06,169.21,5213780,0
+TXN.US,D,20240319,000000,167.68,168.31,165.98,166.76,5640195,0
+TXN.US,D,20240320,000000,167.08,170.139,166.27,169.98,4404623,0
+TXN.US,D,20240321,000000,172.83,174.79,171.72,172.59,4371638,0
+TXN.US,D,20240322,000000,171.73,173.73,171.26,172.48,4177222,0
+TXN.US,D,20240325,000000,170.83,172.33,170.61,170.85,3298599,0
+TXN.US,D,20240326,000000,171.44,171.86,167.51,167.91,5898325,0
+TXN.US,D,20240327,000000,169,172.92,168.83,172.87,4272356,0
+TXN.US,D,20240328,000000,173.475,175.85,173.33,174.21,4417751,0
+TXN.US,D,20240401,000000,174.12,175.91,172.855,173.17,2303229,0
+TXN.US,D,20240402,000000,172.35,172.35,169.601,170.36,3304454,0
+TXN.US,D,20240403,000000,169.58,170.89,167.89,170.34,3295848,0
+TXN.US,D,20240404,000000,171.77,173,168.1,168.53,7491331,0
+TXN.US,D,20240405,000000,168.57,169.25,167.14,167.5,5012314,0
+TXN.US,D,20240408,000000,167.61,170.29,167.26,169.46,3154031,0
+TXN.US,D,20240409,000000,171,173.52,170.13,173.46,4830902,0
+TXN.US,D,20240410,000000,169.87,170.405,167.9,168.92,5662835,0
+TXN.US,D,20240411,000000,169.9,171.85,168.125,171.2,4352053,0
+TXN.US,D,20240412,000000,168.42,169.43,165.77,166.33,5473566,0
+TXN.US,D,20240415,000000,168.29,169.34,165.32,166.35,4739475,0
+TXN.US,D,20240416,000000,167.48,168.52,166.82,167.59,3389021,0
+TXN.US,D,20240417,000000,168.38,168.98,165.5,165.7,4565125,0
+TXN.US,D,20240418,000000,163.68,164.68,161.55,163.67,5605636,0
+TXN.US,D,20240419,000000,163.08,164.42,159.11,159.68,10496638,0
+TXN.US,D,20240422,000000,160.26,164.14,160.05,163.43,5942368,0
+TXN.US,D,20240423,000000,163.04,166.9,162.46,165.47,6833629,0
+TXN.US,D,20240424,000000,178.23,179.49,173.61,174.81,13965891,0
+TXN.US,D,20240425,000000,176.07,177.053,172.26,175.25,9130782,0
+TXN.US,D,20240426,000000,175.25,178.3,175,177.48,5401860,0
+TXN.US,D,20240429,000000,177.48,179.79,177.3101,179.29,4191467,0
+TXN.US,D,20240430,000000,178.42,179.24,176.31,176.42,6444290,0
+TXN.US,D,20240501,000000,175.84,178.71,174.4,175.2,7167749,0
+TXN.US,D,20240502,000000,179.81,179.81,173.65,175.8,4838314,0
+TXN.US,D,20240503,000000,177.49,179.68,177.43,178.91,4545090,0
+TXN.US,D,20240506,000000,179.9,181.89,179.27,181.67,4127444,0
+TXN.US,D,20240507,000000,181.87,183.59,181.665,182.67,5152889,0
+TXN.US,D,20240508,000000,181.76,184.07,181.49,183.95,4220877,0
+TXN.US,D,20240509,000000,184,185.75,183.66,185.32,5843369,0
+TXN.US,D,20240510,000000,185.88,187.35,185.73,187.05,5606758,0
+TXN.US,D,20240513,000000,187,188.38,186.67,187.82,3686290,0
+TXN.US,D,20240514,000000,187.44,191.46,187.1,191.13,4917533,0
+TXN.US,D,20240515,000000,192.58,195.61,191.892,195.53,5936831,0
+TXN.US,D,20240516,000000,192.6,195.87,192.591,194.97,5371803,0
+TXN.US,D,20240517,000000,195,196.55,193.83,195.02,4534186,0
+TXN.US,D,20240520,000000,195.02,199.27,194.5,199.2,5282834,0
+TXN.US,D,20240521,000000,197.17,199.3,196.84,199.01,5489098,0
+TXN.US,D,20240522,000000,199.97,203.62,199.65,202.54,9118976,0
+TXN.US,D,20240523,000000,202.6,202.95,196.84,197.29,7125387,0
+TXN.US,D,20240524,000000,198.83,199.77,197.75,199.18,4354367,0
+TXN.US,D,20240528,000000,206,206,197.91,199.6,8661036,0
+TXN.US,D,20240529,000000,196.66,197.66,194.755,194.91,5607779,0
+TXN.US,D,20240530,000000,195.45,195.93,193.75,195.68,5213789,0
+TXN.US,D,20240531,000000,195.37,196.69,190.26,195.01,9137321,0
+TXN.US,D,20240603,000000,196.37,196.63,191.7,193.72,4153475,0
+TXN.US,D,20240604,000000,193.31,194.43,192.06,193.3,7221712,0
+TXN.US,D,20240605,000000,194.78,196.22,193.54,196.08,5988587,0
+TXN.US,D,20240606,000000,195.98,196.64,194.52,196.24,3905498,0
+TXN.US,D,20240607,000000,195.95,197.39,194.78,195.61,3308561,0
+TXN.US,D,20240610,000000,194.18,197.8,194,197.62,4202663,0
+TXN.US,D,20240611,000000,197.15,197.84,194.48,197.44,4193168,0
+TXN.US,D,20240612,000000,199.47,201.2949,197.37,198.98,4655709,0
+TXN.US,D,20240613,000000,195,197.435,194.86,196.28,3409915,0
+TXN.US,D,20240614,000000,193.84,195.6275,193.07,193.9,3479253,0
+TXN.US,D,20240617,000000,193.17,195.19,192.17,194.9,3804892,0
+TXN.US,D,20240618,000000,195.24,196.79,194.23,196.25,3036898,0
+TXN.US,D,20240620,000000,194.5,194.5,192.18,192.76,5464850,0
+TXN.US,D,20240621,000000,194.99,197.48,193.72,195.53,12516976,0
+TXN.US,D,20240624,000000,195.58,196.56,193.35,193.91,3655725,0
+TXN.US,D,20240625,000000,194.94,194.94,192.82,194.47,3643324,0
+TXN.US,D,20240626,000000,193.81,194.99,192.18,193.1,3301042,0
+TXN.US,D,20240627,000000,192.67,193.9,191.7975,193.43,3874462,0
+TXN.US,D,20240628,000000,194.15,197.89,193.5,194.53,8860990,0
+TXN.US,D,20240701,000000,193.63,194.98,192.74,194.6,2873627,0
+TXN.US,D,20240702,000000,194.99,199.05,194.45,198.42,4168677,0
+TXN.US,D,20240703,000000,198.13,199.57,196.095,198.94,2454756,0
+TXN.US,D,20240705,000000,200,200.15,197.24,198.79,2888139,0
+TXN.US,D,20240708,000000,200.01,201.7075,199.4,201.47,3927094,0
+TXN.US,D,20240709,000000,202.4,202.4,199.08,200.16,3742464,0
+TXN.US,D,20240710,000000,201.31,203.78,201,203.62,4559539,0
+TXN.US,D,20240711,000000,203.81,204,199.88,199.99,5587869,0
+TXN.US,D,20240712,000000,202.12,205.29,201.31,201.87,3683813,0
+TXN.US,D,20240715,000000,201.86,203.08,200.83,201.76,3089498,0
+TXN.US,D,20240716,000000,203.48,206.77,202.59,206.62,3134425,0
+TXN.US,D,20240717,000000,205.14,210.84,204.03,204.26,7792512,0
+TXN.US,D,20240718,000000,204.83,207,203.28,205.87,5497229,0
+TXN.US,D,20240719,000000,205.36,206.15,198.74,199.1,4868045,0
+TXN.US,D,20240722,000000,203.1,206,201.01,205.88,6063824,0
+TXN.US,D,20240723,000000,200.59,202.98,197.44,198.29,6083324,0
+TXN.US,D,20240724,000000,206.36,206.545,196.91,198.28,11049128,0
+TXN.US,D,20240725,000000,198.28,201.73,194.12,197.15,9555415,0
+TXN.US,D,20240726,000000,200.47,204.38,199.08,201.99,5384831,0
+TXN.US,D,20240729,000000,203.27,204.13,200.76,201.88,3392032,0
+TXN.US,D,20240730,000000,203.61,204.49,199.71,200.99,6062562,0
+TXN.US,D,20240731,000000,204.46,204.46,199.49,203.81,7462408,0
+TXN.US,D,20240801,000000,201.75,204.12,190.96,193.33,7958468,0
+TXN.US,D,20240802,000000,187.51,189.62,186.07,187.46,8050367,0
+TXN.US,D,20240805,000000,184.61,188.74,180.07,181.19,8659937,0
+TXN.US,D,20240806,000000,183.52,190.3199,182.6,186.95,6210869,0
+TXN.US,D,20240807,000000,190.24,191.52,183.72,184.07,5013015,0
+TXN.US,D,20240808,000000,187.23,194.01,185.55,193.3,6180403,0
+TXN.US,D,20240809,000000,191.02,193.445,189.97,192.21,3066476,0
+TXN.US,D,20240812,000000,192.45,193.63,190.78,192.06,5235891,0
+TXN.US,D,20240813,000000,193.8,197.71,193.4,197.25,4969235,0
+TXN.US,D,20240814,000000,197.01,197.38,193.45,195.61,3072159,0
+TXN.US,D,20240815,000000,200.5,203.155,198.5001,201.93,5081858,0
+TXN.US,D,20240816,000000,201.93,202.45,198.18,200.53,4236423,0
+TXN.US,D,20240819,000000,200.54,201.05,198,200.66,3788910,0
+TXN.US,D,20240820,000000,200.44,204.45,198.09,202.54,7111388,0
+TXN.US,D,20240821,000000,206.35,210.88,204.9,208.37,8119265,0
+TXN.US,D,20240822,000000,208.46,209.64,202.8,203.77,6879862,0
+TXN.US,D,20240823,000000,206.82,210.51,206.31,209.88,6112011,0
+TXN.US,D,20240826,000000,209,210.01,207.55,208.25,5806059,0
+TXN.US,D,20240827,000000,207.92,211.11,207.56,210.69,4373541,0
+TXN.US,D,20240828,000000,210.63,211.27,205.97,207.74,3998131,0
+TXN.US,D,20240829,000000,210.64,214.41,209.65,211.09,5622771,0
+TXN.US,D,20240830,000000,212.58,214.66,211.4,214.34,5861054,0
+TXN.US,D,20240903,000000,211.95,211.95,201.19,201.83,9284026,0
+TXN.US,D,20240904,000000,201.62,205.74,200.29,204,4650377,0
+TXN.US,D,20240905,000000,202.3,204.27,199.68,201.55,4107424,0
+TXN.US,D,20240906,000000,201.5,201.87,196.73,197.45,6314390,0
+TXN.US,D,20240909,000000,202.09,202.29,198.99,201.17,4864161,0
+TXN.US,D,20240910,000000,201.17,201.275,197.03,199.8,4859354,0
+TXN.US,D,20240911,000000,199.7,202.82,195.04,202.41,5900537,0
+TXN.US,D,20240912,000000,201.6,202,194.67,195.98,7202609,0
+TXN.US,D,20240913,000000,197.11,200.88,196.83,199.93,4617153,0
+TXN.US,D,20240916,000000,198.72,199.5,195.99,198.47,3717845,0
+TXN.US,D,20240917,000000,199.44,202.25,198.925,201.39,3478472,0
+TXN.US,D,20240918,000000,202.68,204.97,199.96,200.71,4262138,0
+TXN.US,D,20240919,000000,207.61,210.56,205.685,207.6,5155550,0
+TXN.US,D,20240920,000000,204.38,205.26,201.08,203.3,14502852,0
+TXN.US,D,20240923,000000,203.89,204.82,202.84,203.85,2757402,0
+TXN.US,D,20240924,000000,206.06,208.42,204.61,204.94,5573298,0
+TXN.US,D,20240925,000000,203.14,205.37,203.12,205.06,4124647,0
+TXN.US,D,20240926,000000,210.32,210.5685,205.06,209.26,4521278,0
+TXN.US,D,20240927,000000,210.83,211.715,208.8056,209.14,3074450,0
+TXN.US,D,20240930,000000,206.1,208.7,204.1,206.57,5459632,0
+TXN.US,D,20241001,000000,206.06,207.015,199.7,201.6,9039870,0
+TXN.US,D,20241002,000000,202.91,205.75,201.71,203.43,4389444,0
+TXN.US,D,20241003,000000,201.08,203.44,200.27,201.67,3167023,0
+TXN.US,D,20241004,000000,206.1,206.36,201.341,202.71,4093115,0
+TXN.US,D,20241007,000000,200.59,202.78,199.67,201.27,2772389,0
+TXN.US,D,20241008,000000,200.98,203.25,199.24,202.21,6283806,0
+TXN.US,D,20241009,000000,201.55,205.5,201.38,204.97,3215047,0
+TXN.US,D,20241010,000000,201.96,203.355,200.88,202.47,3649446,0
+TXN.US,D,20241011,000000,201.37,205.79,201.37,205.11,2815781,0
+TXN.US,D,20241014,000000,206.14,208.96,205.64,208.655,3291630,0
+TXN.US,D,20241015,000000,208.02,208.65,198.9,199.84,6818809,0
+TXN.US,D,20241016,000000,201.98,202.095,199.28,200.69,3311293,0
+TXN.US,D,20241017,000000,204.9,204.9,198.11,198.3,4687134,0
+TXN.US,D,20241018,000000,199.48,199.96,196.735,198.47,4029545,0
+TXN.US,D,20241021,000000,196.74,197.93,194.12,195.77,4948108,0
+TXN.US,D,20241022,000000,193.61,195.295,192.85,193.97,7910843,0
+TXN.US,D,20241023,000000,201.04,203,198,201.74,10548519,0
+TXN.US,D,20241024,000000,202.82,206.91,201.21,206.61,9309285,0
+TXN.US,D,20241025,000000,207.61,211.39,206.75,206.93,5103208,0
+TXN.US,D,20241028,000000,206.365,207.31,205,205.83,4409206,0
+TXN.US,D,20241029,000000,206.14,211.59,205.31,211.35,5522773,0
+TXN.US,D,20241030,000000,208,210.81,207.75,207.93,4914038,0
+TXN.US,D,20241031,000000,207.96,207.96,201.4,203.16,6543044,0
+TXN.US,D,20241101,000000,203.08,206.72,203.08,204.92,4208858,0
+TXN.US,D,20241104,000000,203.49,205.6,202.55,203.66,3694171,0
+TXN.US,D,20241105,000000,202.07,205.52,199.72,202.46,5253150,0
+TXN.US,D,20241106,000000,208.93,215.68,208.37,214.97,8527503,0
+TXN.US,D,20241107,000000,215.8,218.25,215.571,217.54,6020774,0
+TXN.US,D,20241108,000000,217.05,220.385,216.21,220.29,5020685,0
+TXN.US,D,20241111,000000,218.01,219.73,214.33,215.87,6154795,0
+TXN.US,D,20241112,000000,215.39,215.41,209,212.78,4991236,0
+TXN.US,D,20241113,000000,211.01,211.85,205.335,205.72,7921929,0
+TXN.US,D,20241114,000000,205.27,207.07,204.38,206,4783753,0
+TXN.US,D,20241115,000000,203.85,204.77,200.28,201.12,5970371,0
+TXN.US,D,20241118,000000,202.2,207.67,201.53,207.18,7912927,0
+TXN.US,D,20241119,000000,205.89,206.33,200.99,201.07,6716028,0
+TXN.US,D,20241120,000000,198.08,199.6,196.47,198.19,7344446,0
+TXN.US,D,20241121,000000,198.25,200.43,195.9,198.2,8080302,0
+TXN.US,D,20241122,000000,197.77,198.91,196.5,198,7861395,0
+TXN.US,D,20241125,000000,201.43,204.14,199.96,202.93,9274398,0
+TXN.US,D,20241126,000000,205.996,206.91,199.15,200.95,5260495,0
+TXN.US,D,20241127,000000,200.64,201.42,197.65,199.19,4732175,0
+TXN.US,D,20241129,000000,200.08,202.51,199.7,201.03,3167423,0
+TXN.US,D,20241202,000000,199.78,202.41,198.48,201.78,6374195,0
+TXN.US,D,20241203,000000,198.66,199.97,197,197.23,4743419,0
+TXN.US,D,20241204,000000,197.7,198.47,195.61,196.65,7172611,0
+TXN.US,D,20241205,000000,195.75,197.1499,192.21,192.99,6049096,0
+TXN.US,D,20241206,000000,193.66,195.1361,192.597,193.1,5140799,0
+TXN.US,D,20241209,000000,192.03,197.81,191.6014,193.45,3880495,0
+TXN.US,D,20241210,000000,193.33,193.69,189.44,190.18,6064238,0
+TXN.US,D,20241211,000000,192.14,192.97,190.21,191.7,6057791,0
+TXN.US,D,20241212,000000,190.502,192.26,189.6,191.71,4025621,0
+TXN.US,D,20241213,000000,188.81,192.23,188.3,191.59,4773138,0
+TXN.US,D,20241216,000000,191.86,191.98,189.18,189.46,5829659,0
+TXN.US,D,20241217,000000,189.12,191.5,187.51,188.12,5046079,0
+TXN.US,D,20241218,000000,188.45,192.36,184.81,185,8281926,0
+TXN.US,D,20241219,000000,186.89,187.36,183.8801,184.47,6289970,0
+TXN.US,D,20241220,000000,184.47,188.47,183.35,186.87,11462054,0
+TXN.US,D,20241223,000000,186.03,190.42,186.03,190.14,4297589,0
+TXN.US,D,20241224,000000,190.49,192.47,190.47,192.44,1950853,0
+TXN.US,D,20241226,000000,190.61,192.72,190.52,191.73,2019692,0
+TXN.US,D,20241227,000000,190.44,191.78,189.685,191.18,3253623,0
+TXN.US,D,20241230,000000,189.69,189.69,187.205,187.96,4065288,0
+TXN.US,D,20241231,000000,188.66,189.1,186.06,187.51,3050490,0
+TXN.US,D,20250102,000000,189.32,190.13,184.97,186.95,4503470,0
+TXN.US,D,20250103,000000,188.93,191.14,187.2001,190.51,4574144,0
+TXN.US,D,20250106,000000,190.245,193.77,189.2388,192.18,4682424,0
+TXN.US,D,20250107,000000,193.82,195.01,191.085,192.21,5035624,0
+TXN.US,D,20250108,000000,191.8,192.69,188.07,191.66,4230380,0
+TXN.US,D,20250110,000000,192.91,192.91,188.415,190.15,7223871,0
+TXN.US,D,20250113,000000,189.83,191.755,187.65,191.09,4799620,0
+TXN.US,D,20250114,000000,191.54,193.61,190.18,193.5,4254175,0
+TXN.US,D,20250115,000000,195.67,198.95,195.67,197.51,6288963,0
+TXN.US,D,20250116,000000,195.17,195.4758,187.14,187.37,7463259,0
+TXN.US,D,20250117,000000,192.54,192.93,190.02,192.42,5407529,0
+TXN.US,D,20250121,000000,191.67,196.5,191.6,195.23,9621746,0
+TXN.US,D,20250122,000000,195.77,198.68,195.3,197.05,8222049,0
+TXN.US,D,20250123,000000,194.82,200.637,193.81,200.61,12694736,0
+TXN.US,D,20250124,000000,190,191.5,185.03,185.52,15856582,0
+TXN.US,D,20250127,000000,185.75,190.09,183.7,187.03,11771288,0
+TXN.US,D,20250128,000000,185.53,185.65,180.348,180.57,8720254,0
+TXN.US,D,20250129,000000,181.02,181.67,179.61,180.27,4183838,0
+TXN.US,D,20250130,000000,180.5,185.87,180.27,185.27,5807093,0
+TXN.US,D,20250131,000000,183.78,189.03,183.08,184.61,6333861,0
+TXN.US,D,20250203,000000,183.03,183.31,178.4,180.94,6311486,0
+TXN.US,D,20250204,000000,180.02,183.05,179.55,180.56,5785747,0
+TXN.US,D,20250205,000000,179.51,181.8,177.69,181.59,5941191,0
+TXN.US,D,20250206,000000,181.275,183.64,180.335,183.28,5089763,0
+TXN.US,D,20250207,000000,183.28,183.415,179.28,180,5380748,0
+TXN.US,D,20250210,000000,181.35,181.57,179.1,180.31,3827111,0
+TXN.US,D,20250211,000000,179.35,181.93,179,179.25,3795510,0
+TXN.US,D,20250212,000000,177.48,180.44,176.76,179.99,5364333,0
+TXN.US,D,20250213,000000,179.15,182.3,178.6101,180.8,3737327,0
+TXN.US,D,20250214,000000,181.51,184.72,181.055,183.03,4137856,0
+TXN.US,D,20250218,000000,182.66,187.16,182.66,186.46,4578699,0
+TXN.US,D,20250219,000000,189.74,197.96,188.73,196.32,8438293,0
+TXN.US,D,20250220,000000,199.32,204.26,197.91,203.96,9190072,0
+TXN.US,D,20250221,000000,204.66,205.75,201.31,202,7349967,0
+TXN.US,D,20250224,000000,202.14,205.41,200.35,200.68,7675911,0
+TXN.US,D,20250225,000000,201.47,202.59,198.435,199.98,7441744,0
+TXN.US,D,20250226,000000,199.98,200.03,195.78,198.24,5611621,0
+TXN.US,D,20250227,000000,197.5,198.13,191.15,191.3,7761733,0
+TXN.US,D,20250228,000000,193.29,196.25,191.49,195.99,9024479,0
+TXN.US,D,20250303,000000,199.01,200.25,193.59,194.39,6141348,0
+TXN.US,D,20250304,000000,196.37,198.93,193.02,194.84,7159214,0
+TXN.US,D,20250305,000000,195.22,197,190.755,195.57,5484440,0
+TXN.US,D,20250306,000000,191.76,193.9164,188.4956,189.34,7120192,0
+TXN.US,D,20250307,000000,189.26,191.265,185.715,190.52,7706750,0
+TXN.US,D,20250310,000000,187.62,189.47,183.41,186.49,9161429,0
+TXN.US,D,20250311,000000,188.11,188.3299,176.91,177.34,7981381,0
+TXN.US,D,20250312,000000,177.86,179.62,174.75,175.7,5436080,0
+TXN.US,D,20250313,000000,175.08,176.97,172.09,173.6,5277248,0
+TXN.US,D,20250314,000000,175.595,176.86,175.07,176.42,4927858,0
+TXN.US,D,20250317,000000,176.1,181.29,175.97,179.99,4940378,0
+TXN.US,D,20250318,000000,179.7,179.77,177.61,179.45,4077661,0
+TXN.US,D,20250319,000000,179.67,183.66,178.71,181.74,5674960,0
+TXN.US,D,20250320,000000,179.41,181.81,178.5,180.68,4980005,0
+TXN.US,D,20250321,000000,178.53,179.84,177.04,179,11822921,0
+TXN.US,D,20250324,000000,182.95,187.48,182.53,185.51,5694983,0
+TXN.US,D,20250325,000000,184.49,186.84,183.55,183.97,4357411,0
+TXN.US,D,20250326,000000,184.26,186.01,183.28,184.49,5816621,0
+TXN.US,D,20250327,000000,183.02,183.02,177.52,180.76,5035891,0
+TXN.US,D,20250328,000000,179.66,180.725,175.58,176.33,5490695,0
+TXN.US,D,20250331,000000,175.42,180.2,173.96,179.7,9222896,0
+TXN.US,D,20250401,000000,179.28,179.56,174.27,177.99,5965394,0
+TXN.US,D,20250402,000000,175.82,179.925,175.1928,178.19,4368888,0
+TXN.US,D,20250403,000000,171.835,174.19,164,164.2,11895322,0
+TXN.US,D,20250404,000000,159.665,161.07,150.955,151.39,14976911,0
+TXN.US,D,20250407,000000,150.905,162.9,145.2,154,18337228,0
+TXN.US,D,20250408,000000,156.75,159.03,143.31,146.01,13902764,0
+TXN.US,D,20250409,000000,145.17,172.82,144.25,169.5,21578517,0
+TXN.US,D,20250410,000000,160.79,162.925,150.02,156.6,16019477,0
+TXN.US,D,20250411,000000,144,149.88,139.95,147.6,21113263,0
+TXN.US,D,20250414,000000,151.04,153.585,149.14,150.98,10356643,0
+TXN.US,D,20250415,000000,151.415,152.702,149.85,151.18,6958917,0
+TXN.US,D,20250416,000000,147.225,149.7316,142.56,146.55,10862452,0
+TXN.US,D,20250417,000000,147.32,150.19,145.92,148.44,5739221,0
+TXN.US,D,20250421,000000,145.46,146.74,142.64,145.61,8274986,0
+TXN.US,D,20250422,000000,145.87,148.235,145.0801,146.76,9139865,0
+TXN.US,D,20250423,000000,153.17,155.34,151.275,152.15,14124951,0
+TXN.US,D,20250424,000000,164.63,165,158.42,162.13,18950429,0
+TXN.US,D,20250425,000000,161.84,163.7,160.52,162.86,8383294,0
+TXN.US,D,20250428,000000,163.35,163.545,159.72,162.44,5170454,0
+TXN.US,D,20250429,000000,159.49,162.3499,158.75,160.77,6566463,0
+TXN.US,D,20250430,000000,156.37,160.63,154.9,160.05,6158565,0
+TXN.US,D,20250501,000000,160.84,162.07,158.06,158.26,6124896,0
+TXN.US,D,20250502,000000,161.74,166.3504,161.08,164.51,7642694,0
+TXN.US,D,20250505,000000,162.43,164.095,161.11,162.42,4803557,0
+TXN.US,D,20250506,000000,160.31,162.01,159.11,161.09,4531355,0
+TXN.US,D,20250507,000000,162.33,165.52,161.9,164.79,5670043,0
+TXN.US,D,20250508,000000,166.92,168.43,164.64,165.64,5171218,0
+TXN.US,D,20250509,000000,170.07,172.6,169.61,172.27,8655154,0
+TXN.US,D,20250512,000000,185.645,189.36,185.11,187.28,16210398,0
+TXN.US,D,20250513,000000,186.34,189.51,186.34,188.2,9837496,0
+TXN.US,D,20250514,000000,187.47,187.73,185.05,187.34,6552283,0
+TXN.US,D,20250515,000000,186.17,189.76,185.51,187.83,5533963,0
+TXN.US,D,20250516,000000,189.31,189.31,186.81,188.5,4518714,0
+TXN.US,D,20250519,000000,185,188.48,184.25,188.34,6460923,0
+TXN.US,D,20250520,000000,188.34,189,186.92,188.71,5289188,0
+TXN.US,D,20250521,000000,186.5,189.9,184.73,185.42,8977708,0
+TXN.US,D,20250522,000000,185.94,186.91,179.98,180.21,7500790,0
+TXN.US,D,20250523,000000,177.005,177.29,173.75,176.3,7417050,0
+TXN.US,D,20250527,000000,179.1,183.33,177.84,183.24,7939410,0
+TXN.US,D,20250528,000000,183.35,185.92,183.09,184.15,5752791,0
+TXN.US,D,20250529,000000,186.24,186.48,182.93,184.99,4534852,0
+TXN.US,D,20250530,000000,184.98,185.135,179.76,182.85,15101121,0
+TXN.US,D,20250602,000000,181.85,184.705,181.61,184.21,5648316,0
+TXN.US,D,20250603,000000,183.24,188.5,182.615,188.08,5612584,0
+TXN.US,D,20250604,000000,188.91,192.1,188.48,190.72,5780599,0
+TXN.US,D,20250605,000000,192.91,194.285,189.32,190.49,6017844,0
+TXN.US,D,20250606,000000,193.69,194.84,192.26,192.42,5338876,0
+TXN.US,D,20250609,000000,193.74,200.43,193.465,199.21,6869729,0
+TXN.US,D,20250610,000000,199.98,203.17,199.48,202.29,6247697,0
+TXN.US,D,20250611,000000,203.31,203.35,198.15,199.69,5062131,0
+TXN.US,D,20250612,000000,198.25,200.315,198.11,199.66,3257625,0
+TXN.US,D,20250613,000000,196.09,199.04,194.465,195,5138338,0
+TXN.US,D,20250616,000000,197.275,199.86,196.6,199.22,5864464,0
+TXN.US,D,20250617,000000,198,200.6168,196.8775,197.69,4656284,0
+TXN.US,D,20250618,000000,198.6,200.57,197.29,198.35,3742424,0
+TXN.US,D,20250620,000000,200.405,200.93,196.575,198.2,12910017,0
+TXN.US,D,20250623,000000,199,201.83,198.36,201.39,4565367,0
+TXN.US,D,20250624,000000,203.23,206.2,203,205.81,7597783,0
+TXN.US,D,20250625,000000,206.03,206.42,203.31,205.38,4748270,0
+TXN.US,D,20250626,000000,206.31,207.315,205.77,206.31,4579173,0
+TXN.US,D,20250627,000000,205.5,207.69,205.29,207.08,8585128,0
+TXN.US,D,20250630,000000,207.085,208.38,206.44,207.62,5319862,0
+TXN.US,D,20250701,000000,207,211.675,206.49,210.45,5856189,0
+TXN.US,D,20250702,000000,210.44,216.18,209.48,215.59,5533390,0
+TXN.US,D,20250703,000000,215.25,216.94,214.721,216.02,2561140,0
+TXN.US,D,20250707,000000,215.02,215.63,212.2,213.41,5221449,0
+TXN.US,D,20250708,000000,215,219.37,214.02,216.63,6844969,0
+TXN.US,D,20250709,000000,216.94,218.9,215.195,216.39,5231670,0
+TXN.US,D,20250710,000000,219.28,220.78,217.56,219.66,3971610,0
+TXN.US,D,20250711,000000,219.75,221.69,218.22,221.25,5396299,0
+TXN.US,D,20250714,000000,219.41,220.255,217.3,220.05,4723854,0
+TXN.US,D,20250715,000000,220.77,221.4,217.97,218.36,4419726,0
+TXN.US,D,20250716,000000,218.4,218.61,211.7118,216.64,6421343,0
+TXN.US,D,20250717,000000,216.14,217,215.49,216.59,4920059,0
+TXN.US,D,20250718,000000,218.49,218.65,215.91,216.62,4550290,0
+TXN.US,D,20250721,000000,217.44,219,214.21,214.57,8269836,0
+TXN.US,D,20250722,000000,214.04,216,212.16,214.92,11730830,0
+TXN.US,D,20250723,000000,194.895,195,185.29,186.25,30755713,0
+TXN.US,D,20250724,000000,186.42,187.89,185.0275,185.69,9049493,0
+TXN.US,D,20250725,000000,185.7,185.88,183.2,184.99,7031808,0
+TXN.US,D,20250728,000000,187.875,190.54,187.75,189.25,8586808,0
+TXN.US,D,20250729,000000,189.705,192.885,188.9,191.38,7144735,0
+TXN.US,D,20250730,000000,192.15,192.58,188.3,189.52,6985093,0
+TXN.US,D,20250731,000000,186.14,186.91,179.81,181.06,10144046,0
+TXN.US,D,20250801,000000,179.63,181.59,177.92,180.86,6625061,0
+TXN.US,D,20250804,000000,181.72,183.45,180.63,182.73,4682714,0
+TXN.US,D,20250805,000000,184.945,186.49,183.59,185.4,5761872,0
+TXN.US,D,20250806,000000,184.69,186.9,184,185.91,7088963,0
+TXN.US,D,20250807,000000,190.76,191.49,184.7301,185.91,6563938,0
+TXN.US,D,20250808,000000,185.69,187.64,184.66,187.22,5946168,0
+TXN.US,D,20250811,000000,187.44,188.87,183.4,183.71,6457764,0
+TXN.US,D,20250812,000000,185.28,193.835,185.22,192.97,9964856,0
+TXN.US,D,20250813,000000,193.58,194.12,190.955,193.29,4966336,0
+TXN.US,D,20250814,000000,191.18,194.24,190.03,193.71,3917264,0
+TXN.US,D,20250815,000000,193.6,195.37,192.4914,194.57,5872932,0
+TXN.US,D,20250818,000000,194.57,195.52,193.5,194.33,2763911,0
+TXN.US,D,20250819,000000,194.67,197.65,193.79,195.94,5491119,0
+TXN.US,D,20250820,000000,197.5,201.23,193.45,200.77,8107257,0
+TXN.US,D,20250821,000000,199.58,202.18,199.45,200.71,5291120,0
+TXN.US,D,20250822,000000,202.08,209.09,201.89,206.06,6177726,0
+TXN.US,D,20250825,000000,206,207,204.54,205.97,3442785,0
+TXN.US,D,20250826,000000,205.78,207.41,205.2379,205.98,4549694,0
+TXN.US,D,20250827,000000,204.955,205.7,203.2529,205.47,4189669,0
+TXN.US,D,20250828,000000,205.83,207.134,203.61,204.09,6166399,0
+TXN.US,D,20250829,000000,203.51,204.0499,201.56,202.48,5372775,0
+TXN.US,D,20250902,000000,199.38,200.17,196.76,199.81,6238366,0
+TXN.US,D,20250903,000000,199.215,200.075,191.3778,195.74,7039564,0
+TXN.US,D,20250904,000000,183.76,188.68,181.69,187.29,11335931,0
+TXN.US,D,20250905,000000,187.08,189.28,185.29,187.93,9491194,0
+TXN.US,D,20250908,000000,188.15,188.3699,183.07,185.82,9701153,0
+TXN.US,D,20250909,000000,184.4,185.66,183.66,185.03,6135044,0
+TXN.US,D,20250910,000000,185.04,185.49,182.94,184.01,5957489,0
+TXN.US,D,20250911,000000,184.51,184.8122,182.26,184.35,6595967,0
+TXN.US,D,20250912,000000,184.105,184.34,182.34,182.6,6284172,0
+TXN.US,D,20250915,000000,175.88,179.22,174.01,178.2,11658400,0
+TXN.US,D,20250916,000000,178.74,181.14,177.28,177.63,7920275,0
+TXN.US,D,20250917,000000,177.84,182.565,177.61,180.3,7209723,0
+TXN.US,D,20250918,000000,183.24,183.72,180.31,181.62,7937103,0
+TXN.US,D,20250919,000000,182.59,183.25,178.165,179.37,16206660,0
+TXN.US,D,20250922,000000,179.4,181.405,179.305,179.62,7030256,0
+TXN.US,D,20250923,000000,179.87,182.665,179.68,182.04,5900813,0
+TXN.US,D,20250924,000000,181.715,185.16,181.1,184.435,5905143,0
+TXN.US,D,20250925,000000,183.65,183.66,180.11,182.04,4042321,0
+TXN.US,D,20250926,000000,185.96,187.29,183.07,184.55,6206264,0
+TXN.US,D,20250929,000000,185.47,186.1,183,183.23,5090681,0
+TXN.US,D,20250930,000000,182.745,183.97,181.31,183.73,3873093,0
+TXN.US,D,20251001,000000,181.97,184.5099,178.33,180.39,7704998,0
+TXN.US,D,20251002,000000,180.77,184.615,179.84,182.32,6798032,0
+TXN.US,D,20251003,000000,182.78,185.46,180.155,180.32,5167557,0
+TXN.US,D,20251006,000000,181,183.23,179.3025,181.81,6019837,0
+TXN.US,D,20251007,000000,181.76,182.015,176.96,177.05,5396125,0
+TXN.US,D,20251008,000000,176.83,181.93,176.83,181.6,6377727,0
+TXN.US,D,20251009,000000,180.49,180.7,177.62,178.96,5006072,0
+TXN.US,D,20251010,000000,179.62,181.57,171.5,171.7,9630248,0
+TXN.US,D,20251013,000000,172.83,176.1,172.4001,175.11,8610309,0
+TXN.US,D,20251014,000000,171.97,176.2725,171.45,173.94,9919396,0
+TXN.US,D,20251015,000000,174.02,176.16,171.13,175.27,9416750,0
+TXN.US,D,20251016,000000,175.39,177.5,174.0633,175.48,7188169,0
+TXN.US,D,20251017,000000,175.05,177.625,174.5654,176.58,5082644,0
+TXN.US,D,20251020,000000,172.51,181.11,172.51,179.585,6620176,0
+TXN.US,D,20251021,000000,179.47,181.84,178.84,180.84,10301501,0
+TXN.US,D,20251022,000000,163.96,173.08,163.04,170.71,25834509,0
+TXN.US,D,20251023,000000,170,173.76,169.75,172.19,8412529,0
+TXN.US,D,20251024,000000,174.01,174.148,168.785,169.13,7691766,0
+TXN.US,D,20251027,000000,169.82,170.3675,168.68,169.41,8606261,0
+TXN.US,D,20251028,000000,169.14,169.51,166.49,166.91,9646626,0
+TXN.US,D,20251029,000000,166.72,166.72,159.83,160.26,11961933,0
+TXN.US,D,20251030,000000,160.15,162.64,159.97,160.51,9477611,0
+TXN.US,D,20251031,000000,158.36,162,157.8009,161.46,8707865,0
+TXN.US,D,20251103,000000,162.34,163.45,160.07,161.46,5208327,0
+TXN.US,D,20251104,000000,161.18,162.305,158.13,159.36,11462299,0
+TXN.US,D,20251105,000000,159.39,165.62,159.39,163.57,9770183,0
+TXN.US,D,20251106,000000,162.75,163.81,161.09,161.38,5859460,0
+TXN.US,D,20251107,000000,160.38,160.6,156.89,160.55,8837679,0
+TXN.US,D,20251110,000000,162,163.37,158.49,160.58,7677870,0
+TXN.US,D,20251111,000000,160.42,162.1715,159.2427,159.73,7274154,0
+TXN.US,D,20251112,000000,160.85,164.53,160.4,163.09,6241204,0
+TXN.US,D,20251113,000000,162.53,165.435,161.48,162.23,7719642,0
+TXN.US,D,20251114,000000,160.5,160.88,158.3,159.33,6041453,0
+TXN.US,D,20251117,000000,158.63,159.75,153.54,154.99,7343417,0
+TXN.US,D,20251118,000000,154.55,158.09,153.54,157.32,8164674,0
+TXN.US,D,20251119,000000,156.57,159.1715,155.13,157.09,5568523,0
+TXN.US,D,20251120,000000,158.16,159.25,152.73,153.33,7890920,0
+TXN.US,D,20251121,000000,153.42,161.16,153.41,159.4,11711256,0
+TXN.US,D,20251124,000000,159.715,162.7,158.97,161.26,9466495,0
+TXN.US,D,20251125,000000,159.72,161.95,158.69,161.77,7406909,0
+TXN.US,D,20251126,000000,162.32,167.04,162.05,165.35,7346304,0
+TXN.US,D,20251128,000000,166.04,169.25,165.42,168.27,4018060,0
+TXN.US,D,20251201,000000,166.84,169.665,166.5301,168.16,6170793,0
+TXN.US,D,20251202,000000,168.705,177.88,168.01,175.26,9438916,0
+TXN.US,D,20251203,000000,176.82,183,175.58,182.6,9259328,0
+TXN.US,D,20251204,000000,183.24,183.91,178.94,180.12,6724123,0
+TXN.US,D,20251205,000000,180.87,184.76,180.625,182.54,6584808,0
+TXN.US,D,20251208,000000,183.51,183.7,179.53,180.94,6427635,0
+TXN.US,D,20251209,000000,179.91,181.8832,179.4,179.52,3760433,0
+TXN.US,D,20251210,000000,177.83,182.72,177.5,181.67,5268874,0
+TXN.US,D,20251211,000000,180.28,182.02,179.18,181.67,4838019,0
+TXN.US,D,20251212,000000,181.79,183.2299,178.65,179.42,5980928,0
+TXN.US,D,20251215,000000,175.35,179.36,174,177.97,9037502,0
+TXN.US,D,20251216,000000,178.34,179.03,176,177.56,5747229,0
+TXN.US,D,20251217,000000,177.87,179.64,173.69,174.49,8865582,0
+TXN.US,D,20251218,000000,176.8,178.9,175.9,176.19,8546191,0
+TXN.US,D,20251219,000000,175.72,178.24,175.59,176.29,19091992,0
+TXN.US,D,20251222,000000,179.49,179.9,177.97,178.82,5373131,0
+TXN.US,D,20251223,000000,178.27,178.6075,176.68,177.08,3500282,0
+TXN.US,D,20251224,000000,177.34,178.02,176.795,177.13,1266543,0
+TXN.US,D,20251226,000000,177.72,178.52,176.43,176.88,3191074,0
+TXN.US,D,20251229,000000,176.51,177.65,175.1,175.69,4163229,0
+TXN.US,D,20251230,000000,175.95,176.473,175.25,175.42,3904625,0
+TXN.US,D,20251231,000000,175.8,176.1835,173.44,173.49,3426949,0
+TXN.US,D,20260102,000000,174.965,178.89,174.91,177.52,6133904,0
+TXN.US,D,20260105,000000,178.02,182.89,176.89,177.17,6754967,0
+TXN.US,D,20260106,000000,180.09,192.92,180.09,192.1,13219416,0
+TXN.US,D,20260107,000000,188.47,190.72,184.49,185.71,8341310,0
+TXN.US,D,20260108,000000,182.83,189.075,182.55,188.45,6857271,0
+TXN.US,D,20260109,000000,188.8,191.4,187.51,190.31,6018399,0
+TXN.US,D,20260112,000000,188.845,190.82,188,189.07,6502635,0
+TXN.US,D,20260113,000000,189.28,189.75,187.65,188.53,4134955,0
+TXN.US,D,20260114,000000,187.5,193.61,187.44,193.45,7988801,0
+TXN.US,D,20260115,000000,194.93,196.64,188.77,189.12,6942637,0
+TXN.US,D,20260116,000000,190.23,192.47,190.07,191.58,6944802,0
+TXN.US,D,20260120,000000,190.235,192.43,187.95,189.59,9516622,0
+TXN.US,D,20260121,000000,191.45,196.13,191.255,194.41,7272013,0
+TXN.US,D,20260122,000000,197.3,199.43,193.68,194.99,7264015,0
+TXN.US,D,20260123,000000,195.76,196.41,191.13,193.31,6691594,0
+TXN.US,D,20260126,000000,193.31,196.84,192.44,196.59,9169319,0
+TXN.US,D,20260127,000000,194.69,198.41,194.34,196.63,10748763,0
+TXN.US,D,20260128,000000,203.86,216.585,203.72,216.17,19603428,0
+TXN.US,D,20260129,000000,216.4,222,214.82,218.97,14120032,0
+TXN.US,D,20260130,000000,216.06,216.46,213.055,215.55,9086826,0
+TXN.US,D,20260202,000000,215.435,225.26,214.84,225.01,11194865,0
+TXN.US,D,20260203,000000,224.24,228.83,222.7,225.21,15207637,0
+TXN.US,D,20260204,000000,222.125,228.29,218.66,222.92,14542521,0
+TXN.US,D,20260205,000000,221.65,225.82,218.895,223.98,11044162,0
+TXN.US,D,20260206,000000,225.63,226.76,218.585,221.44,9397495,0
+TXN.US,D,20260209,000000,221.26,222.155,218.24,218.77,9246720,0
+TXN.US,D,20260210,000000,216.83,222.08,216.13,220.92,5100983,0
+TXN.US,D,20260211,000000,223.125,231.32,223.125,226.56,9132636,0
+TXN.US,D,20260212,000000,226.68,229.5,221.87,223,8474705,0
+TXN.US,D,20260213,000000,221.665,226.885,221.54,226.16,5011904,0
+TXN.US,D,20260217,000000,226.53,228.4513,222.81,225.69,5454801,0
+TXN.US,D,20260218,000000,229.88,230,221.36,223.32,6667696,0
diff --git a/daily/us/nasdaq stocks/3/ueic.us.txt b/daily/us/nasdaq stocks/3/ueic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a267461eefa93593db2cb2835e465cc703183a3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ueic.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UEIC.US,D,20050225,000000,17,17.76,16.93,17.71,42445,0
+UEIC.US,D,20050228,000000,17.09,17.25,16.8,17.02,53101,0
+UEIC.US,D,20050301,000000,16.78,17.32,16.38,17.28,65136,0
+UEIC.US,D,20050302,000000,16.95,17.71,16.95,17.62,38829,0
+UEIC.US,D,20050303,000000,17.6,18.25,17.6,18.16,69588,0
+UEIC.US,D,20050304,000000,17.75,18.1,17.55,18.07,52081,0
+UEIC.US,D,20050307,000000,18.12,18.3,18.12,18.24,48287,0
+UEIC.US,D,20050308,000000,18.35,18.54,18.11,18.38,49168,0
+UEIC.US,D,20050309,000000,18.25,18.25,17.94,18,29030,0
+UEIC.US,D,20050310,000000,18.01,18.17,17.66,17.89,23989,0
+UEIC.US,D,20050311,000000,17.87,17.87,17.3,17.5,15537,0
+UEIC.US,D,20050314,000000,17.54,17.7,17.42,17.7,16141,0
+UEIC.US,D,20050315,000000,17.81,18.17,17.12,17.16,19842,0
+UEIC.US,D,20050316,000000,17.06,17.31,17.06,17.23,32042,0
+UEIC.US,D,20050317,000000,17.41,17.41,17,17.01,49823,0
+UEIC.US,D,20050318,000000,17.22,17.25,16.8,16.95,56583,0
+UEIC.US,D,20050321,000000,16.82,17.1,16.61,16.97,52256,0
+UEIC.US,D,20050322,000000,17.07,17.09,16.9,16.99,40796,0
+UEIC.US,D,20050323,000000,17.2,17.2,16.92,16.96,71387,0
+UEIC.US,D,20050324,000000,17.13,17.14,17,17,65861,0
+UEIC.US,D,20050328,000000,16.94,17.13,16.83,16.94,41236,0
+UEIC.US,D,20050329,000000,17.08,17.08,16.32,16.5,28326,0
+UEIC.US,D,20050330,000000,16.6,16.88,16.35,16.79,69364,0
+UEIC.US,D,20050331,000000,16.84,16.95,16.43,16.88,110665,0
+UEIC.US,D,20050401,000000,16.96,17.1,16.37,16.62,44738,0
+UEIC.US,D,20050404,000000,16.57,17.01,16.54,16.63,79841,0
+UEIC.US,D,20050405,000000,16.5,16.66,16.42,16.52,42979,0
+UEIC.US,D,20050406,000000,16.74,17,16.31,16.57,17359,0
+UEIC.US,D,20050407,000000,16.71,16.86,16.5,16.63,31815,0
+UEIC.US,D,20050408,000000,16.62,16.71,16.5,16.5,16338,0
+UEIC.US,D,20050411,000000,16.67,16.71,16.45,16.5,45849,0
+UEIC.US,D,20050412,000000,16.29,17.05,16.29,16.94,135758,0
+UEIC.US,D,20050413,000000,16.89,17.05,16.55,16.85,82685,0
+UEIC.US,D,20050414,000000,16.66,16.67,16.3,16.46,59646,0
+UEIC.US,D,20050415,000000,16.28,16.64,16.28,16.39,42477,0
+UEIC.US,D,20050418,000000,16.38,16.69,16.3,16.45,43295,0
+UEIC.US,D,20050419,000000,16.33,16.64,16.33,16.6,105222,0
+UEIC.US,D,20050420,000000,16.4,16.45,16.19,16.3,65309,0
+UEIC.US,D,20050421,000000,16.55,17.05,16.23,17.05,52169,0
+UEIC.US,D,20050422,000000,16.88,17.09,16.64,16.94,58273,0
+UEIC.US,D,20050425,000000,17.05,17.05,16.73,17.01,34137,0
+UEIC.US,D,20050426,000000,16.71,17.04,16.35,16.41,19615,0
+UEIC.US,D,20050427,000000,16.34,16.66,16.03,16.37,14553,0
+UEIC.US,D,20050428,000000,16.17,16.35,15.51,15.84,31698,0
+UEIC.US,D,20050429,000000,16.12,16.41,15.61,16.39,130233,0
+UEIC.US,D,20050502,000000,16.43,17.05,16.34,17.05,31039,0
+UEIC.US,D,20050503,000000,16.83,17.19,16.83,17.05,102702,0
+UEIC.US,D,20050504,000000,17.2,17.35,16.93,17.33,58228,0
+UEIC.US,D,20050505,000000,17.2,17.47,17.01,17.47,113613,0
+UEIC.US,D,20050506,000000,17.5,17.64,17.25,17.51,31297,0
+UEIC.US,D,20050509,000000,17.37,17.66,17.1,17.27,29415,0
+UEIC.US,D,20050510,000000,16.96,17,16.14,16.57,61324,0
+UEIC.US,D,20050511,000000,16.59,16.59,16.05,16.45,29276,0
+UEIC.US,D,20050512,000000,16.46,17.17,16.3,16.96,228860,0
+UEIC.US,D,20050513,000000,16.88,17.13,16.24,16.29,47998,0
+UEIC.US,D,20050516,000000,16.38,16.75,16.38,16.61,30169,0
+UEIC.US,D,20050517,000000,16.46,16.74,16.33,16.39,57542,0
+UEIC.US,D,20050518,000000,16.64,16.76,16.49,16.73,43691,0
+UEIC.US,D,20050519,000000,16.56,17.28,16.56,17.23,54526,0
+UEIC.US,D,20050520,000000,17.27,17.75,17.27,17.75,32119,0
+UEIC.US,D,20050523,000000,17.75,17.75,17.5,17.53,11551,0
+UEIC.US,D,20050524,000000,17.32,17.73,17.3,17.3,30294,0
+UEIC.US,D,20050525,000000,17.21,17.21,16.8,16.84,13581,0
+UEIC.US,D,20050526,000000,16.75,17.48,16.69,17.4,16837,0
+UEIC.US,D,20050527,000000,17.35,17.35,17.1,17.11,13355,0
+UEIC.US,D,20050531,000000,16.97,17.4,16.68,16.68,25129,0
+UEIC.US,D,20050601,000000,16.8,17.46,16.8,17.28,20203,0
+UEIC.US,D,20050602,000000,17.28,17.33,17.17,17.33,11829,0
+UEIC.US,D,20050603,000000,17.15,17.38,17.02,17.23,30775,0
+UEIC.US,D,20050606,000000,17.38,17.45,17.26,17.45,10293,0
+UEIC.US,D,20050607,000000,17.5,17.57,17.27,17.35,32033,0
+UEIC.US,D,20050608,000000,17.52,17.52,17.09,17.1,15629,0
+UEIC.US,D,20050609,000000,17.02,17.33,17.02,17.33,20323,0
+UEIC.US,D,20050610,000000,17.46,17.49,17.35,17.48,14687,0
+UEIC.US,D,20050613,000000,17.24,17.38,17.13,17.13,12007,0
+UEIC.US,D,20050614,000000,17.4,17.52,17.37,17.43,13499,0
+UEIC.US,D,20050615,000000,17.76,17.76,17.42,17.42,30362,0
+UEIC.US,D,20050616,000000,17.56,17.57,17.35,17.48,57851,0
+UEIC.US,D,20050617,000000,17.25,17.75,17.08,17.67,69942,0
+UEIC.US,D,20050620,000000,17.6,17.75,17.32,17.32,50432,0
+UEIC.US,D,20050621,000000,17.27,17.43,16.19,16.43,77267,0
+UEIC.US,D,20050622,000000,16.64,17.1,16.64,17.1,45805,0
+UEIC.US,D,20050623,000000,16.97,17.35,16.15,16.23,56443,0
+UEIC.US,D,20050624,000000,16.11,16.6,15.78,16,116207,0
+UEIC.US,D,20050627,000000,15.78,15.9,15.35,15.89,67284,0
+UEIC.US,D,20050628,000000,15.97,16.66,15.67,16.6,51468,0
+UEIC.US,D,20050629,000000,16.48,16.96,16.48,16.96,20223,0
+UEIC.US,D,20050630,000000,17,17.11,16.59,16.59,27123,0
+UEIC.US,D,20050701,000000,16.9,16.9,16.28,16.29,4990,0
+UEIC.US,D,20050705,000000,16.45,17.49,16.42,17.48,37962,0
+UEIC.US,D,20050706,000000,17.35,17.47,16.8,16.8,21949,0
+UEIC.US,D,20050707,000000,16.67,16.99,16.36,16.99,24504,0
+UEIC.US,D,20050708,000000,16.72,17.77,16.65,17.77,35128,0
+UEIC.US,D,20050711,000000,17.66,17.89,17.52,17.77,24305,0
+UEIC.US,D,20050712,000000,17.77,17.77,17.64,17.71,5623,0
+UEIC.US,D,20050713,000000,17.71,17.75,17.55,17.73,13300,0
+UEIC.US,D,20050714,000000,17.77,17.9,17.2,17.33,21606,0
+UEIC.US,D,20050715,000000,17.07,18.57,17.07,18.5,34060,0
+UEIC.US,D,20050718,000000,18.4,18.4,17.84,17.86,21203,0
+UEIC.US,D,20050719,000000,18.08,18.24,17.8,18.09,24015,0
+UEIC.US,D,20050720,000000,18.05,18.28,18.02,18.23,17151,0
+UEIC.US,D,20050721,000000,17.95,18.24,17.88,18.01,11790,0
+UEIC.US,D,20050722,000000,17.83,18.36,17.83,18.36,27854,0
+UEIC.US,D,20050725,000000,18.24,18.44,18.15,18.44,47671,0
+UEIC.US,D,20050726,000000,18.45,18.45,17.9,18.12,13983,0
+UEIC.US,D,20050727,000000,18.42,18.58,17.14,17.33,24097,0
+UEIC.US,D,20050728,000000,17.46,18.29,17.24,18.28,14739,0
+UEIC.US,D,20050729,000000,18.06,18.36,18.06,18.2,33326,0
+UEIC.US,D,20050801,000000,18.1,18.41,17.66,17.77,9007,0
+UEIC.US,D,20050802,000000,17.78,17.94,17.52,17.61,13635,0
+UEIC.US,D,20050803,000000,17.57,17.63,17.15,17.61,25685,0
+UEIC.US,D,20050804,000000,17.56,17.73,17.46,17.6,28782,0
+UEIC.US,D,20050805,000000,17.6,17.61,17.23,17.48,64218,0
+UEIC.US,D,20050808,000000,17.61,17.75,17.19,17.68,38949,0
+UEIC.US,D,20050809,000000,17.91,17.91,17.4,17.71,28421,0
+UEIC.US,D,20050810,000000,17.89,18.48,17.89,18.3,59270,0
+UEIC.US,D,20050811,000000,18.02,18.5,18,18.5,13116,0
+UEIC.US,D,20050812,000000,18.3,18.4,18.06,18.16,40427,0
+UEIC.US,D,20050815,000000,18.4,18.41,18.11,18.25,21492,0
+UEIC.US,D,20050816,000000,18.11,18.23,17.66,17.67,35755,0
+UEIC.US,D,20050817,000000,17.6,17.92,17.16,17.16,39464,0
+UEIC.US,D,20050818,000000,17.31,17.31,16.8,17.05,29709,0
+UEIC.US,D,20050819,000000,16.96,17.77,16.96,17.61,14026,0
+UEIC.US,D,20050822,000000,17.79,17.89,17.53,17.87,21282,0
+UEIC.US,D,20050823,000000,17.9,18.18,17.56,17.98,48607,0
+UEIC.US,D,20050824,000000,18.13,18.16,17.51,17.87,35417,0
+UEIC.US,D,20050825,000000,17.71,17.85,17.28,17.46,35307,0
+UEIC.US,D,20050826,000000,17.34,17.55,16.9,16.9,16781,0
+UEIC.US,D,20050829,000000,17.09,17.52,16.64,17.42,41017,0
+UEIC.US,D,20050830,000000,17.4,17.4,17.11,17.28,6278,0
+UEIC.US,D,20050831,000000,17.46,17.47,17.26,17.42,26642,0
+UEIC.US,D,20050901,000000,17.42,17.43,16.87,17,31634,0
+UEIC.US,D,20050902,000000,17.04,17.4,16.77,16.84,18910,0
+UEIC.US,D,20050906,000000,16.97,17.01,16.92,17,35674,0
+UEIC.US,D,20050907,000000,17,17.05,16.92,17,16458,0
+UEIC.US,D,20050908,000000,16.98,17,16.65,16.97,23408,0
+UEIC.US,D,20050909,000000,16.88,17.04,16.59,16.63,22539,0
+UEIC.US,D,20050912,000000,16.77,16.95,16.74,16.84,104136,0
+UEIC.US,D,20050913,000000,16.66,16.66,16.42,16.5,18542,0
+UEIC.US,D,20050914,000000,16.66,16.77,16.35,16.57,449905,0
+UEIC.US,D,20050915,000000,16.7,16.86,16.53,16.6,16697,0
+UEIC.US,D,20050916,000000,16.73,17.07,16.6,16.75,111768,0
+UEIC.US,D,20050919,000000,16.8,16.98,16.57,16.57,37484,0
+UEIC.US,D,20050920,000000,16.74,16.74,16.36,16.62,42742,0
+UEIC.US,D,20050921,000000,16.6,16.6,16.3,16.31,35798,0
+UEIC.US,D,20050922,000000,16.33,16.61,16.15,16.38,52324,0
+UEIC.US,D,20050923,000000,16.5,16.5,16.11,16.22,128503,0
+UEIC.US,D,20050926,000000,16.3,16.47,16.19,16.44,23833,0
+UEIC.US,D,20050927,000000,16.48,16.7,16.22,16.57,26640,0
+UEIC.US,D,20050928,000000,16.35,16.54,16.2,16.26,21842,0
+UEIC.US,D,20050929,000000,16.36,17,16.27,16.99,37295,0
+UEIC.US,D,20050930,000000,16.95,17.37,16.88,17.29,31009,0
+UEIC.US,D,20051003,000000,17.18,17.37,16.23,16.42,41209,0
+UEIC.US,D,20051004,000000,16.5,17,16.36,16.66,48854,0
+UEIC.US,D,20051005,000000,16.43,16.68,16.25,16.25,47387,0
+UEIC.US,D,20051006,000000,16.12,16.37,16.12,16.26,22591,0
+UEIC.US,D,20051007,000000,16.18,16.36,16.17,16.24,16275,0
+UEIC.US,D,20051010,000000,16.22,16.3,16.17,16.18,19212,0
+UEIC.US,D,20051011,000000,16.34,16.34,16.07,16.27,49842,0
+UEIC.US,D,20051012,000000,16.19,16.51,16.1,16.3,20085,0
+UEIC.US,D,20051013,000000,16.15,16.58,16.15,16.51,12920,0
+UEIC.US,D,20051014,000000,16.76,17.1,16.52,17.05,30765,0
+UEIC.US,D,20051017,000000,16.95,17.09,16.95,17.06,22210,0
+UEIC.US,D,20051018,000000,16.97,17.1,16.91,17.1,28138,0
+UEIC.US,D,20051019,000000,16.89,17.74,16.86,17.73,24387,0
+UEIC.US,D,20051020,000000,17.55,17.58,16.84,17.16,23601,0
+UEIC.US,D,20051021,000000,16.99,17.28,16.6,16.92,29188,0
+UEIC.US,D,20051024,000000,17.08,17.33,16.8,17.09,25534,0
+UEIC.US,D,20051025,000000,16.92,17.28,16.58,16.85,20930,0
+UEIC.US,D,20051026,000000,16.69,17.29,16.69,17.11,36385,0
+UEIC.US,D,20051027,000000,16.94,17.34,16.74,16.75,36893,0
+UEIC.US,D,20051028,000000,16.95,17.23,16.75,16.94,18863,0
+UEIC.US,D,20051031,000000,17.17,17.35,16.85,17.33,47390,0
+UEIC.US,D,20051101,000000,17.1,17.49,16.91,17.32,54523,0
+UEIC.US,D,20051102,000000,17.37,17.9,17.32,17.9,16176,0
+UEIC.US,D,20051103,000000,17.9,18.05,17.7,17.9,57846,0
+UEIC.US,D,20051104,000000,17.99,18.6,17.99,18.28,45107,0
+UEIC.US,D,20051107,000000,18.27,18.69,18.06,18.64,17541,0
+UEIC.US,D,20051108,000000,18.43,18.68,18.01,18.01,15187,0
+UEIC.US,D,20051109,000000,18,18.24,17.75,17.83,50306,0
+UEIC.US,D,20051110,000000,17.82,18.23,17.51,18,51898,0
+UEIC.US,D,20051111,000000,17.87,18.19,17.73,18.06,30932,0
+UEIC.US,D,20051114,000000,17.9,17.95,17.06,17.29,92682,0
+UEIC.US,D,20051115,000000,17.21,17.26,16.49,16.62,57501,0
+UEIC.US,D,20051116,000000,16.5,16.91,16.5,16.75,24025,0
+UEIC.US,D,20051117,000000,16.83,17.31,16.58,17.3,17863,0
+UEIC.US,D,20051118,000000,17.4,17.71,17.22,17.33,33061,0
+UEIC.US,D,20051121,000000,17.21,17.42,16.65,17.36,36966,0
+UEIC.US,D,20051122,000000,17.43,17.8,17.04,17.06,51892,0
+UEIC.US,D,20051123,000000,17.12,17.81,17.12,17.81,44464,0
+UEIC.US,D,20051125,000000,17.88,17.99,17.66,17.66,21105,0
+UEIC.US,D,20051128,000000,17.69,17.73,17.26,17.39,11549,0
+UEIC.US,D,20051129,000000,17.48,17.57,16.95,17.25,23180,0
+UEIC.US,D,20051130,000000,17.25,17.64,17.03,17.34,35000,0
+UEIC.US,D,20051201,000000,17.58,17.99,17.27,17.71,38152,0
+UEIC.US,D,20051202,000000,17.3,17.75,17.3,17.73,18782,0
+UEIC.US,D,20051205,000000,17.83,17.83,16.8,17.64,34565,0
+UEIC.US,D,20051206,000000,17.8,17.8,17.34,17.41,95760,0
+UEIC.US,D,20051207,000000,17.36,17.36,16.95,16.98,22619,0
+UEIC.US,D,20051208,000000,16.89,17.39,16.79,17.36,17603,0
+UEIC.US,D,20051209,000000,17.18,17.52,17.14,17.4,17152,0
+UEIC.US,D,20051212,000000,17.32,17.38,17.04,17.09,20108,0
+UEIC.US,D,20051213,000000,16.96,17.74,16.96,17.66,22309,0
+UEIC.US,D,20051214,000000,17.66,17.75,17.42,17.64,26418,0
+UEIC.US,D,20051215,000000,17.51,17.57,17.01,17.45,44085,0
+UEIC.US,D,20051216,000000,17.58,17.69,17.11,17.48,111355,0
+UEIC.US,D,20051219,000000,17.72,17.72,17.11,17.29,21806,0
+UEIC.US,D,20051220,000000,17.25,17.43,17.13,17.24,21695,0
+UEIC.US,D,20051221,000000,17.48,17.5,17.25,17.27,27574,0
+UEIC.US,D,20051222,000000,17.46,17.72,17.28,17.68,39335,0
+UEIC.US,D,20051223,000000,17.74,17.75,17.42,17.75,22565,0
+UEIC.US,D,20051227,000000,17.65,17.66,17.16,17.16,20315,0
+UEIC.US,D,20051228,000000,17.39,17.69,17.36,17.5,14433,0
+UEIC.US,D,20051229,000000,17.58,17.66,17.28,17.34,18769,0
+UEIC.US,D,20051230,000000,17.14,17.44,17.06,17.23,38122,0
+UEIC.US,D,20060103,000000,17.43,17.71,17.17,17.64,23784,0
+UEIC.US,D,20060104,000000,17.51,17.98,17.51,17.97,30060,0
+UEIC.US,D,20060105,000000,17.91,18.06,17.8,18,55414,0
+UEIC.US,D,20060106,000000,18.1,18.17,17.93,17.99,32394,0
+UEIC.US,D,20060109,000000,18.13,18.16,17.62,18.01,36697,0
+UEIC.US,D,20060110,000000,17.72,18.49,17.72,18.49,17678,0
+UEIC.US,D,20060111,000000,18.5,18.5,18.12,18.31,31075,0
+UEIC.US,D,20060112,000000,18.25,18.3,18.05,18.05,16378,0
+UEIC.US,D,20060113,000000,18.23,18.24,18.04,18.14,9634,0
+UEIC.US,D,20060117,000000,18,18.1,17.76,17.95,16669,0
+UEIC.US,D,20060118,000000,17.71,17.94,17.66,17.75,12317,0
+UEIC.US,D,20060119,000000,17.95,18,17.74,18,19499,0
+UEIC.US,D,20060120,000000,18,18,17.61,17.8,34637,0
+UEIC.US,D,20060123,000000,17.64,18.1,17.6,18.1,27695,0
+UEIC.US,D,20060124,000000,18.1,18.1,17.88,18.02,46923,0
+UEIC.US,D,20060125,000000,18.1,18.1,17.71,17.91,30313,0
+UEIC.US,D,20060126,000000,18.1,18.1,17.77,17.98,29401,0
+UEIC.US,D,20060127,000000,17.87,18.08,17.87,17.94,17849,0
+UEIC.US,D,20060130,000000,18.02,18.09,17.63,17.67,13579,0
+UEIC.US,D,20060131,000000,17.63,18.24,17.6,17.95,56473,0
+UEIC.US,D,20060201,000000,17.79,18.33,17.76,18.03,35827,0
+UEIC.US,D,20060202,000000,17.79,18.13,17.75,17.78,23982,0
+UEIC.US,D,20060203,000000,17.75,18.04,17.42,17.9,42081,0
+UEIC.US,D,20060206,000000,18.1,18.1,17.71,17.9,7759,0
+UEIC.US,D,20060207,000000,17.77,17.96,17.66,17.84,32374,0
+UEIC.US,D,20060208,000000,18,18.09,17.67,17.96,31036,0
+UEIC.US,D,20060209,000000,18.15,18.21,17.74,18.03,18407,0
+UEIC.US,D,20060210,000000,17.89,17.97,17.57,17.78,13117,0
+UEIC.US,D,20060213,000000,17.57,17.73,17.47,17.47,13820,0
+UEIC.US,D,20060214,000000,17.31,18.23,17.29,18.15,79749,0
+UEIC.US,D,20060215,000000,18.19,18.2,17.79,18.12,34581,0
+UEIC.US,D,20060216,000000,18.17,18.25,17.78,18.1,12120,0
+UEIC.US,D,20060217,000000,18.24,18.24,18,18.05,29370,0
+UEIC.US,D,20060221,000000,18.05,18.07,17.74,17.74,11424,0
+UEIC.US,D,20060222,000000,17.93,18.25,17.7,18.13,60120,0
+UEIC.US,D,20060223,000000,17.89,18.25,17.77,18.04,28593,0
+UEIC.US,D,20060224,000000,17.88,18.24,17.61,18.1,19760,0
+UEIC.US,D,20060227,000000,18.08,18.19,17.9,18.05,35828,0
+UEIC.US,D,20060228,000000,17.9,18.01,17.77,17.96,31646,0
+UEIC.US,D,20060301,000000,17.95,18.1,17.81,18.05,15550,0
+UEIC.US,D,20060302,000000,17.87,18.1,17.78,18.01,33986,0
+UEIC.US,D,20060303,000000,17.79,18,17.72,17.87,34588,0
+UEIC.US,D,20060306,000000,17.75,17.97,17.46,17.49,50577,0
+UEIC.US,D,20060307,000000,17.47,17.64,17.25,17.45,24932,0
+UEIC.US,D,20060308,000000,17.54,17.98,17.35,17.91,37634,0
+UEIC.US,D,20060309,000000,17.9,17.99,17.6,17.6,55731,0
+UEIC.US,D,20060310,000000,17.7,17.96,17.43,17.89,27201,0
+UEIC.US,D,20060313,000000,17.93,17.99,17.61,17.72,31236,0
+UEIC.US,D,20060314,000000,17.58,17.8,17.53,17.69,27917,0
+UEIC.US,D,20060315,000000,17.74,17.74,17.42,17.68,3629,0
+UEIC.US,D,20060316,000000,17.75,17.76,17.48,17.65,26274,0
+UEIC.US,D,20060317,000000,17.75,17.97,17.58,17.84,139735,0
+UEIC.US,D,20060320,000000,17.96,17.96,17.59,17.86,22679,0
+UEIC.US,D,20060321,000000,17.8,17.92,17.62,17.65,43631,0
+UEIC.US,D,20060322,000000,17.62,17.86,17.62,17.69,17459,0
+UEIC.US,D,20060323,000000,17.61,17.89,17.61,17.82,14804,0
+UEIC.US,D,20060324,000000,17.7,17.75,17.01,17.23,84916,0
+UEIC.US,D,20060327,000000,17.12,17.28,16.8,17.11,106009,0
+UEIC.US,D,20060328,000000,17.08,17.34,17,17.24,25320,0
+UEIC.US,D,20060329,000000,17.03,17.68,17.03,17.68,14415,0
+UEIC.US,D,20060330,000000,17.55,17.75,17.5,17.64,31239,0
+UEIC.US,D,20060331,000000,17.69,17.72,17.57,17.7,31628,0
+UEIC.US,D,20060403,000000,17.71,17.71,17.3,17.56,27404,0
+UEIC.US,D,20060404,000000,17.44,17.74,17.38,17.59,10217,0
+UEIC.US,D,20060405,000000,17.37,17.68,17.25,17.55,9719,0
+UEIC.US,D,20060406,000000,17.5,17.5,17.06,17.5,49010,0
+UEIC.US,D,20060407,000000,17.43,17.67,17.25,17.59,36296,0
+UEIC.US,D,20060410,000000,17.6,17.68,17.15,17.3,23223,0
+UEIC.US,D,20060411,000000,17.38,17.57,16.95,16.95,19712,0
+UEIC.US,D,20060412,000000,16.81,17.28,16.51,17.26,21787,0
+UEIC.US,D,20060413,000000,17.24,17.32,16.7,16.83,24239,0
+UEIC.US,D,20060417,000000,16.75,17.11,16.75,17.09,15221,0
+UEIC.US,D,20060418,000000,16.87,17.64,16.81,17.62,36639,0
+UEIC.US,D,20060419,000000,17.75,17.99,17.5,17.99,57919,0
+UEIC.US,D,20060420,000000,17.99,17.99,17.57,17.85,13100,0
+UEIC.US,D,20060421,000000,17.99,17.99,17.56,17.94,39386,0
+UEIC.US,D,20060424,000000,17.84,17.91,17.64,17.75,36571,0
+UEIC.US,D,20060425,000000,17.66,17.74,17.29,17.54,30148,0
+UEIC.US,D,20060426,000000,17.53,17.71,17.45,17.53,25076,0
+UEIC.US,D,20060427,000000,17.35,17.65,17.25,17.4,13793,0
+UEIC.US,D,20060428,000000,17.25,17.32,17.12,17.32,28254,0
+UEIC.US,D,20060501,000000,17.48,17.57,16.58,16.87,41682,0
+UEIC.US,D,20060502,000000,16.87,17.2,16.81,17.16,39365,0
+UEIC.US,D,20060503,000000,17.19,17.24,16.99,17.14,17840,0
+UEIC.US,D,20060504,000000,17.2,17.2,17,17.02,42670,0
+UEIC.US,D,20060505,000000,18.1,20.3,18.1,19.3,397984,0
+UEIC.US,D,20060508,000000,19.3,19.81,19.08,19.31,118200,0
+UEIC.US,D,20060509,000000,19.23,19.24,18.9,18.96,88203,0
+UEIC.US,D,20060510,000000,18.91,19.13,18.89,19,16554,0
+UEIC.US,D,20060511,000000,19.17,19.57,18.45,18.45,21748,0
+UEIC.US,D,20060512,000000,18.45,18.75,17.99,18.02,31259,0
+UEIC.US,D,20060515,000000,17.9,18.19,17.5,17.61,24069,0
+UEIC.US,D,20060516,000000,17.73,18.33,17.73,18.19,14602,0
+UEIC.US,D,20060517,000000,17.98,18.19,17.6,17.7,27453,0
+UEIC.US,D,20060518,000000,17.86,17.9,17.55,17.65,14537,0
+UEIC.US,D,20060519,000000,17.45,17.83,17.45,17.76,12645,0
+UEIC.US,D,20060522,000000,17.76,18.63,17.5,18.52,37938,0
+UEIC.US,D,20060523,000000,18.5,18.67,17.7,17.7,18553,0
+UEIC.US,D,20060524,000000,17.7,18.14,17.58,18.01,15342,0
+UEIC.US,D,20060525,000000,18.24,18.42,17.79,18.37,29318,0
+UEIC.US,D,20060526,000000,18.42,18.53,18.28,18.44,7792,0
+UEIC.US,D,20060530,000000,18.5,18.5,17.54,17.62,33556,0
+UEIC.US,D,20060531,000000,17.63,17.95,17.6,17.79,18085,0
+UEIC.US,D,20060601,000000,17.93,18.33,17.74,18.3,27790,0
+UEIC.US,D,20060602,000000,18.5,18.5,17.89,18.25,12114,0
+UEIC.US,D,20060605,000000,18.07,18.11,17.21,17.22,32967,0
+UEIC.US,D,20060606,000000,17.34,17.5,16.8,16.88,22459,0
+UEIC.US,D,20060607,000000,16.81,17.26,16.54,16.58,20922,0
+UEIC.US,D,20060608,000000,16.5,17.37,16.5,17.37,29864,0
+UEIC.US,D,20060609,000000,17.13,17.28,16.96,17.06,16578,0
+UEIC.US,D,20060612,000000,16.98,16.98,16.7,16.7,26602,0
+UEIC.US,D,20060613,000000,16.71,17.29,16.56,17.12,17414,0
+UEIC.US,D,20060614,000000,17,17.02,16.48,16.75,18316,0
+UEIC.US,D,20060615,000000,17,17.41,16.7,17.34,17087,0
+UEIC.US,D,20060616,000000,17.25,17.28,16.47,16.55,180463,0
+UEIC.US,D,20060619,000000,16.5,16.82,16.5,16.55,28998,0
+UEIC.US,D,20060620,000000,16.5,16.83,16.5,16.51,16864,0
+UEIC.US,D,20060621,000000,16.5,16.87,16.5,16.64,15388,0
+UEIC.US,D,20060622,000000,16.5,16.61,16.41,16.5,27960,0
+UEIC.US,D,20060623,000000,16.4,16.45,16.21,16.38,29915,0
+UEIC.US,D,20060626,000000,16.52,16.94,16.39,16.9,17069,0
+UEIC.US,D,20060627,000000,16.99,17.04,16.67,16.69,42221,0
+UEIC.US,D,20060628,000000,16.8,17.01,16.69,16.99,22429,0
+UEIC.US,D,20060629,000000,17.14,17.57,17.07,17.57,28339,0
+UEIC.US,D,20060630,000000,17.49,17.99,17.49,17.71,91001,0
+UEIC.US,D,20060703,000000,17.64,18.14,17.64,18.14,13015,0
+UEIC.US,D,20060705,000000,17.92,18.37,17.69,18.21,17591,0
+UEIC.US,D,20060706,000000,18.21,18.36,18.14,18.18,4821,0
+UEIC.US,D,20060707,000000,18.03,18.1,17.4,17.4,17780,0
+UEIC.US,D,20060710,000000,17.41,17.5,17.14,17.15,14248,0
+UEIC.US,D,20060711,000000,17.08,18.21,16.9,18.13,23357,0
+UEIC.US,D,20060712,000000,18.22,18.22,17.05,17.11,13528,0
+UEIC.US,D,20060713,000000,17.04,17.11,16.54,16.73,19871,0
+UEIC.US,D,20060714,000000,16.63,16.92,16.45,16.73,17413,0
+UEIC.US,D,20060717,000000,16.61,16.78,16.5,16.64,12007,0
+UEIC.US,D,20060718,000000,16.79,17.15,16.61,16.94,14357,0
+UEIC.US,D,20060719,000000,17.02,17.94,17.02,17.94,21983,0
+UEIC.US,D,20060720,000000,18,18.14,16.99,17.05,21728,0
+UEIC.US,D,20060721,000000,16.92,17.08,16.52,16.95,20851,0
+UEIC.US,D,20060724,000000,17,17.74,17,17.73,19593,0
+UEIC.US,D,20060725,000000,17.67,17.88,17.2,17.81,15178,0
+UEIC.US,D,20060726,000000,17.66,17.66,17.05,17.2,18192,0
+UEIC.US,D,20060727,000000,17.37,17.4,17,17.1,13306,0
+UEIC.US,D,20060728,000000,17.27,17.75,17.24,17.72,24491,0
+UEIC.US,D,20060731,000000,17.21,17.7,17.21,17.69,15174,0
+UEIC.US,D,20060801,000000,17.49,17.77,17.43,17.57,12547,0
+UEIC.US,D,20060802,000000,17.76,17.81,17.58,17.74,9363,0
+UEIC.US,D,20060803,000000,17.47,17.87,17.01,17.87,38024,0
+UEIC.US,D,20060804,000000,17.92,18.19,17.92,18.05,33933,0
+UEIC.US,D,20060807,000000,17.9,18.05,17.82,18.01,21914,0
+UEIC.US,D,20060808,000000,17.87,18.1,17.78,17.78,18219,0
+UEIC.US,D,20060809,000000,18,18.01,17.58,17.58,13294,0
+UEIC.US,D,20060810,000000,17.52,18.18,17.31,17.97,35891,0
+UEIC.US,D,20060811,000000,17.89,18.04,17.73,17.96,10229,0
+UEIC.US,D,20060814,000000,18.19,18.23,18.04,18.15,73151,0
+UEIC.US,D,20060815,000000,18.25,18.44,18.08,18.44,65835,0
+UEIC.US,D,20060816,000000,18.5,18.5,18.31,18.43,12164,0
+UEIC.US,D,20060817,000000,18.3,18.87,18.3,18.53,28885,0
+UEIC.US,D,20060818,000000,18.66,18.66,18.45,18.63,72091,0
+UEIC.US,D,20060821,000000,18.51,18.51,18.27,18.29,32965,0
+UEIC.US,D,20060822,000000,18.3,18.3,17.96,18.1,17197,0
+UEIC.US,D,20060823,000000,18.1,18.19,17.76,17.78,15046,0
+UEIC.US,D,20060824,000000,17.76,18.13,17.76,18,19268,0
+UEIC.US,D,20060825,000000,17.92,18.29,17.85,18.07,26826,0
+UEIC.US,D,20060828,000000,17.93,18.5,17.93,18.22,156877,0
+UEIC.US,D,20060829,000000,18.34,18.34,18.04,18.04,55378,0
+UEIC.US,D,20060830,000000,18,18.13,17.95,17.97,37280,0
+UEIC.US,D,20060831,000000,18,18.11,17.95,17.99,171913,0
+UEIC.US,D,20060901,000000,18.05,18.17,17.97,17.97,32186,0
+UEIC.US,D,20060905,000000,18.06,18.1,17.92,17.92,121153,0
+UEIC.US,D,20060906,000000,17.75,18.47,17.75,18.32,46893,0
+UEIC.US,D,20060907,000000,18.17,18.6,18.12,18.58,28988,0
+UEIC.US,D,20060908,000000,18.55,18.79,18.5,18.78,56580,0
+UEIC.US,D,20060911,000000,18.74,19.09,18.74,18.98,51288,0
+UEIC.US,D,20060912,000000,19.09,19.71,18.98,19.58,23199,0
+UEIC.US,D,20060913,000000,19.72,19.72,19.25,19.45,19565,0
+UEIC.US,D,20060914,000000,19.3,19.73,19.3,19.48,18515,0
+UEIC.US,D,20060915,000000,19.58,19.63,19.41,19.57,129861,0
+UEIC.US,D,20060918,000000,19.42,19.69,19.39,19.57,28841,0
+UEIC.US,D,20060919,000000,19.43,19.5,19.09,19.47,44187,0
+UEIC.US,D,20060920,000000,19.49,19.54,19.24,19.39,68127,0
+UEIC.US,D,20060921,000000,19.46,19.46,19.09,19.12,38442,0
+UEIC.US,D,20060922,000000,18.98,19.14,18.83,19.1,61808,0
+UEIC.US,D,20060925,000000,19.06,19.31,18.99,19.15,104507,0
+UEIC.US,D,20060926,000000,19.15,19.15,18.92,19.09,23098,0
+UEIC.US,D,20060927,000000,18.91,19.2,18.79,18.81,52673,0
+UEIC.US,D,20060928,000000,18.79,19.2,18.79,19.17,31627,0
+UEIC.US,D,20060929,000000,19.11,19.15,18.91,19,34881,0
+UEIC.US,D,20061002,000000,18.95,18.95,18.55,18.56,16454,0
+UEIC.US,D,20061003,000000,18.58,19.42,18.45,18.95,51868,0
+UEIC.US,D,20061004,000000,18.96,19.95,18.96,19.92,82172,0
+UEIC.US,D,20061005,000000,19.85,20,19.78,20,60612,0
+UEIC.US,D,20061006,000000,19.86,20.05,19.86,20.02,60294,0
+UEIC.US,D,20061009,000000,19.89,20.2,19.85,20.2,40462,0
+UEIC.US,D,20061010,000000,20.2,20.2,19.98,20.2,71535,0
+UEIC.US,D,20061011,000000,20.2,20.2,19.9,19.99,46997,0
+UEIC.US,D,20061012,000000,20.16,20.99,19.99,20.95,77616,0
+UEIC.US,D,20061013,000000,21,21.36,20.9,21.28,106112,0
+UEIC.US,D,20061016,000000,21.36,21.61,21.11,21.61,126653,0
+UEIC.US,D,20061017,000000,21.45,22.25,21.45,22.15,360329,0
+UEIC.US,D,20061018,000000,21.44,21.5,20.9,21.13,193784,0
+UEIC.US,D,20061019,000000,21.19,21.36,21,21.06,83311,0
+UEIC.US,D,20061020,000000,21.21,21.24,21,21.11,74702,0
+UEIC.US,D,20061023,000000,21,21.26,20.87,21.14,31648,0
+UEIC.US,D,20061024,000000,21.1,21.14,20.95,21.1,26682,0
+UEIC.US,D,20061025,000000,21.18,21.59,21.02,21.59,30300,0
+UEIC.US,D,20061026,000000,21.29,21.9,21.29,21.4,42356,0
+UEIC.US,D,20061027,000000,21.99,21.99,21.27,21.38,63278,0
+UEIC.US,D,20061030,000000,21.67,21.75,21.41,21.52,72557,0
+UEIC.US,D,20061031,000000,21.5,21.88,21.33,21.63,99578,0
+UEIC.US,D,20061101,000000,21.47,21.69,21.2,21.28,144603,0
+UEIC.US,D,20061102,000000,21.16,21.29,20.86,21.26,124705,0
+UEIC.US,D,20061103,000000,21.89,22,21.4,21.8,69094,0
+UEIC.US,D,20061106,000000,22,22,21.79,21.83,58182,0
+UEIC.US,D,20061107,000000,21.79,22.15,21.63,21.71,111034,0
+UEIC.US,D,20061108,000000,21.64,21.83,21.58,21.6,84510,0
+UEIC.US,D,20061109,000000,21.64,21.78,21.19,21.44,46659,0
+UEIC.US,D,20061110,000000,21.39,21.66,21.34,21.61,50082,0
+UEIC.US,D,20061113,000000,21.63,21.7,21.26,21.48,49828,0
+UEIC.US,D,20061114,000000,21.49,21.63,21.24,21.37,145519,0
+UEIC.US,D,20061115,000000,21.43,21.74,21.43,21.54,87811,0
+UEIC.US,D,20061116,000000,21.53,21.65,21.38,21.48,52520,0
+UEIC.US,D,20061117,000000,21.48,21.51,21.23,21.47,33331,0
+UEIC.US,D,20061120,000000,21.42,21.5,21.15,21.25,32190,0
+UEIC.US,D,20061121,000000,21.34,21.34,20.94,21.1,32374,0
+UEIC.US,D,20061122,000000,21.06,21.17,20.53,20.9,58065,0
+UEIC.US,D,20061124,000000,20.73,20.99,20.55,20.81,23282,0
+UEIC.US,D,20061127,000000,20.81,20.93,20.37,20.5,51005,0
+UEIC.US,D,20061128,000000,20.49,20.8,20.36,20.78,30158,0
+UEIC.US,D,20061129,000000,21,21.15,20.79,21.07,35204,0
+UEIC.US,D,20061130,000000,21.12,21.38,20.97,21,24534,0
+UEIC.US,D,20061201,000000,20.92,21.45,20.63,21.36,39295,0
+UEIC.US,D,20061204,000000,21.23,21.28,20.87,21.09,38610,0
+UEIC.US,D,20061205,000000,21.08,21.71,21,21.65,72738,0
+UEIC.US,D,20061206,000000,21.65,21.65,21.03,21.12,42462,0
+UEIC.US,D,20061207,000000,21.24,21.25,21,21.1,23770,0
+UEIC.US,D,20061208,000000,21.09,21.47,20.95,21.4,22440,0
+UEIC.US,D,20061211,000000,21.3,21.32,21,21.05,17029,0
+UEIC.US,D,20061212,000000,20.92,20.98,20.36,20.66,38218,0
+UEIC.US,D,20061213,000000,20.86,21.18,20.68,21.04,31287,0
+UEIC.US,D,20061214,000000,21.13,21.25,21,21.01,20610,0
+UEIC.US,D,20061215,000000,21.04,21.25,21,21,47212,0
+UEIC.US,D,20061218,000000,21.1,21.45,21,21,35690,0
+UEIC.US,D,20061219,000000,21,21.22,20.9,21.22,66426,0
+UEIC.US,D,20061220,000000,21.24,21.24,21,21.11,23944,0
+UEIC.US,D,20061221,000000,21.15,21.64,21.15,21.55,18218,0
+UEIC.US,D,20061222,000000,21.55,21.55,21.26,21.29,9772,0
+UEIC.US,D,20061226,000000,21.38,21.72,21.13,21.71,24847,0
+UEIC.US,D,20061227,000000,21.69,22,21.53,21.87,62706,0
+UEIC.US,D,20061228,000000,21.72,21.86,21.38,21.54,20629,0
+UEIC.US,D,20061229,000000,21.6,21.86,21,21.02,40800,0
+UEIC.US,D,20070103,000000,21.09,21.39,21,21.38,48975,0
+UEIC.US,D,20070104,000000,21.41,21.41,20.96,21.03,52489,0
+UEIC.US,D,20070105,000000,20.9,20.94,19.55,20.02,64888,0
+UEIC.US,D,20070108,000000,19.94,19.98,19.65,19.71,48061,0
+UEIC.US,D,20070109,000000,19.79,19.79,19.25,19.51,37417,0
+UEIC.US,D,20070110,000000,19.37,19.82,19.37,19.67,47221,0
+UEIC.US,D,20070111,000000,19.67,20.37,19.67,20.29,57827,0
+UEIC.US,D,20070112,000000,20.28,20.28,19.55,19.77,33279,0
+UEIC.US,D,20070116,000000,19.83,20.28,19.69,20.28,36382,0
+UEIC.US,D,20070117,000000,20.17,20.32,19.99,20.2,34112,0
+UEIC.US,D,20070118,000000,20.14,20.19,19.77,19.87,90325,0
+UEIC.US,D,20070119,000000,19.77,20.2,19.71,20.18,19615,0
+UEIC.US,D,20070122,000000,20.26,20.27,19.58,20.06,44643,0
+UEIC.US,D,20070123,000000,20.07,20.56,20.04,20.2,97276,0
+UEIC.US,D,20070124,000000,20.25,20.73,20.25,20.37,65491,0
+UEIC.US,D,20070125,000000,20.35,20.5,19.8,19.92,39511,0
+UEIC.US,D,20070126,000000,19.92,20.35,19.92,20.32,26528,0
+UEIC.US,D,20070129,000000,20.35,20.69,20.18,20.25,122789,0
+UEIC.US,D,20070130,000000,20.25,20.7,20.25,20.62,26480,0
+UEIC.US,D,20070131,000000,20.55,20.9,20.52,20.88,41467,0
+UEIC.US,D,20070201,000000,20.98,21,20.47,20.88,74555,0
+UEIC.US,D,20070202,000000,20.83,21.02,20.8,21,36654,0
+UEIC.US,D,20070205,000000,21.05,21.05,20.89,20.99,37554,0
+UEIC.US,D,20070206,000000,21.05,21.05,20.72,21.02,56569,0
+UEIC.US,D,20070207,000000,20.97,21.14,20.9,21.06,43436,0
+UEIC.US,D,20070208,000000,21.06,21.2,20.82,21.06,16696,0
+UEIC.US,D,20070209,000000,21.01,21.2,20.62,20.95,40554,0
+UEIC.US,D,20070212,000000,21,21.17,21,21.16,42229,0
+UEIC.US,D,20070213,000000,21.25,21.26,21.12,21.24,35413,0
+UEIC.US,D,20070214,000000,21.17,21.17,20.54,20.61,38500,0
+UEIC.US,D,20070215,000000,20.83,20.92,20.56,20.83,94984,0
+UEIC.US,D,20070216,000000,20.83,21.8,20.83,21.73,56539,0
+UEIC.US,D,20070220,000000,21.63,22.16,21.56,21.96,114774,0
+UEIC.US,D,20070221,000000,21.97,22.05,21.65,22.05,42277,0
+UEIC.US,D,20070222,000000,22.09,22.58,21.89,22.54,61156,0
+UEIC.US,D,20070223,000000,24.6,27.9,24.53,27.89,1319274,0
+UEIC.US,D,20070226,000000,28.67,28.97,27.55,27.9,562413,0
+UEIC.US,D,20070227,000000,27.08,27.33,26.2,26.2,229865,0
+UEIC.US,D,20070228,000000,26.32,26.6,25.7,26.12,155757,0
+UEIC.US,D,20070301,000000,25.59,26.04,25,25.95,173486,0
+UEIC.US,D,20070302,000000,25.9,26.45,24.89,24.93,147338,0
+UEIC.US,D,20070305,000000,24.94,27.37,24.91,25.9,289811,0
+UEIC.US,D,20070306,000000,26.48,27,26,26.77,141532,0
+UEIC.US,D,20070307,000000,26.82,26.84,26.22,26.3,86211,0
+UEIC.US,D,20070308,000000,26.53,26.99,26.3,26.54,111857,0
+UEIC.US,D,20070309,000000,26.79,27.49,26.74,27.25,87693,0
+UEIC.US,D,20070312,000000,27.24,28.13,26.87,27.68,145941,0
+UEIC.US,D,20070313,000000,27.51,27.68,26.5,26.53,119506,0
+UEIC.US,D,20070314,000000,26.46,27.89,26.38,27.74,87950,0
+UEIC.US,D,20070315,000000,27.69,28.66,27.51,28.59,150812,0
+UEIC.US,D,20070316,000000,28.58,29.89,27.2,27.38,276586,0
+UEIC.US,D,20070319,000000,27.5,28.36,27.34,27.64,80997,0
+UEIC.US,D,20070320,000000,27.68,28.38,27.56,27.96,109730,0
+UEIC.US,D,20070321,000000,28.1,29.02,28.04,29.02,63821,0
+UEIC.US,D,20070322,000000,29.06,29.2,28.13,28.49,68941,0
+UEIC.US,D,20070323,000000,28.64,28.88,28.34,28.71,52642,0
+UEIC.US,D,20070326,000000,28.74,29.25,28.27,29.2,85607,0
+UEIC.US,D,20070327,000000,29.22,29.22,28.37,28.87,83980,0
+UEIC.US,D,20070328,000000,28.75,28.75,28.05,28.48,136169,0
+UEIC.US,D,20070329,000000,28.57,28.89,27.78,27.9,61358,0
+UEIC.US,D,20070330,000000,27.88,28.5,27.67,27.86,122782,0
+UEIC.US,D,20070402,000000,27.9,28.99,27.9,28.95,61086,0
+UEIC.US,D,20070403,000000,28.96,28.96,27.99,28.49,134210,0
+UEIC.US,D,20070404,000000,28.41,28.65,28.16,28.54,36517,0
+UEIC.US,D,20070405,000000,28.37,28.95,28.37,28.51,45800,0
+UEIC.US,D,20070409,000000,28.52,28.52,27.4,27.99,144461,0
+UEIC.US,D,20070410,000000,28,28,26.66,27.03,89192,0
+UEIC.US,D,20070411,000000,27.12,27.53,26.95,27.21,44155,0
+UEIC.US,D,20070412,000000,27.08,27.73,27.08,27.73,48018,0
+UEIC.US,D,20070413,000000,27.67,27.77,27.1,27.58,38030,0
+UEIC.US,D,20070416,000000,27.77,27.99,27.52,27.6,78244,0
+UEIC.US,D,20070417,000000,27.57,29.12,27.54,28.42,101767,0
+UEIC.US,D,20070418,000000,29.24,29.86,28.38,28.85,94949,0
+UEIC.US,D,20070419,000000,28.73,28.74,27.42,27.47,82953,0
+UEIC.US,D,20070420,000000,27.35,28.8,27.35,28.33,53980,0
+UEIC.US,D,20070423,000000,28.17,28.5,27.85,27.93,29320,0
+UEIC.US,D,20070424,000000,28.1,28.7,27.79,28.08,31878,0
+UEIC.US,D,20070425,000000,28.26,28.9,28.26,28.44,57668,0
+UEIC.US,D,20070426,000000,28.61,28.64,27.64,27.64,70390,0
+UEIC.US,D,20070427,000000,27.5,28.02,27.31,27.66,25950,0
+UEIC.US,D,20070430,000000,27.81,29.97,27.78,28.3,213799,0
+UEIC.US,D,20070501,000000,28.25,29.37,27.88,29.37,74134,0
+UEIC.US,D,20070502,000000,29.3,30.95,29,30.69,311689,0
+UEIC.US,D,20070503,000000,30.98,31.69,30.02,31.24,220941,0
+UEIC.US,D,20070504,000000,34.16,34.43,32.63,34,535826,0
+UEIC.US,D,20070507,000000,34.04,34.57,33.75,34.5,173065,0
+UEIC.US,D,20070508,000000,34.15,34.18,33.6,33.74,143473,0
+UEIC.US,D,20070509,000000,33.56,34.57,33.55,34.36,110729,0
+UEIC.US,D,20070510,000000,34.09,34.18,33.03,33.08,83247,0
+UEIC.US,D,20070511,000000,33.16,33.73,32.64,33.4,89234,0
+UEIC.US,D,20070514,000000,33.57,34.09,33.49,33.64,217177,0
+UEIC.US,D,20070515,000000,33.51,33.85,32.07,32.16,125807,0
+UEIC.US,D,20070516,000000,32.39,33.25,31.8,32.58,81263,0
+UEIC.US,D,20070517,000000,32.61,32.71,31.03,31.75,111175,0
+UEIC.US,D,20070518,000000,31.76,31.83,30.76,31.81,98052,0
+UEIC.US,D,20070521,000000,31.87,32.37,31.27,31.86,78780,0
+UEIC.US,D,20070522,000000,31.99,33.26,31.85,33.24,83602,0
+UEIC.US,D,20070523,000000,33.17,33.43,32.8,32.91,171173,0
+UEIC.US,D,20070524,000000,32.81,32.99,32.27,32.73,94303,0
+UEIC.US,D,20070525,000000,32.47,33,32.4,32.5,120827,0
+UEIC.US,D,20070529,000000,32.73,32.73,31.78,32.42,71122,0
+UEIC.US,D,20070530,000000,32.03,32.77,30.92,32.73,111777,0
+UEIC.US,D,20070531,000000,32.66,34,32.49,33.5,187597,0
+UEIC.US,D,20070601,000000,33.5,33.65,33.16,33.37,195394,0
+UEIC.US,D,20070604,000000,33.14,33.5,32.75,33.47,111560,0
+UEIC.US,D,20070605,000000,33.49,33.49,32.34,32.74,64551,0
+UEIC.US,D,20070606,000000,32.43,32.63,32,32.63,97350,0
+UEIC.US,D,20070607,000000,32.6,32.66,31.86,31.89,140303,0
+UEIC.US,D,20070608,000000,31.81,32.54,31.55,32.15,119821,0
+UEIC.US,D,20070611,000000,33.88,36,33.58,35.6,427171,0
+UEIC.US,D,20070612,000000,35.64,35.98,35.24,35.53,158211,0
+UEIC.US,D,20070613,000000,35.72,36,35.51,35.63,149046,0
+UEIC.US,D,20070614,000000,35.7,36.7,35.7,36.6,166149,0
+UEIC.US,D,20070615,000000,37.15,37.15,35.32,35.49,200595,0
+UEIC.US,D,20070618,000000,35.92,37.25,35.92,36.71,109576,0
+UEIC.US,D,20070619,000000,36.4,36.84,35.5,36.62,72517,0
+UEIC.US,D,20070620,000000,36.82,37.12,35.69,35.73,60544,0
+UEIC.US,D,20070621,000000,35.51,36.98,35.4,36.65,88565,0
+UEIC.US,D,20070622,000000,36.65,37.5,35.82,37.2,361019,0
+UEIC.US,D,20070625,000000,36.94,37.2,36.02,36.48,136140,0
+UEIC.US,D,20070626,000000,36.57,37.3,36.42,36.53,100040,0
+UEIC.US,D,20070627,000000,36.17,37.7,36.17,37.55,154937,0
+UEIC.US,D,20070628,000000,37.65,38.09,37.17,37.63,141999,0
+UEIC.US,D,20070629,000000,37.84,37.86,36.2,36.32,114826,0
+UEIC.US,D,20070702,000000,36.42,36.78,35.71,36.13,124403,0
+UEIC.US,D,20070703,000000,36.31,36.79,36,36.6,47223,0
+UEIC.US,D,20070705,000000,36.44,36.95,35.77,36.46,208163,0
+UEIC.US,D,20070706,000000,36.34,37.01,36.15,36.78,49936,0
+UEIC.US,D,20070709,000000,37,37.94,36.74,37.83,119280,0
+UEIC.US,D,20070710,000000,37.97,37.97,37.12,37.58,118651,0
+UEIC.US,D,20070711,000000,37.42,38.05,37.22,38.03,65215,0
+UEIC.US,D,20070712,000000,38.1,39.33,37.75,38.98,224568,0
+UEIC.US,D,20070713,000000,38.85,38.93,37.53,38.51,82387,0
+UEIC.US,D,20070716,000000,38.29,38.29,36.65,36.91,100680,0
+UEIC.US,D,20070717,000000,37.06,38.12,36.89,37.34,62970,0
+UEIC.US,D,20070718,000000,37.06,37.92,34.69,36.26,138148,0
+UEIC.US,D,20070719,000000,36.28,37.29,35.95,36.68,63111,0
+UEIC.US,D,20070720,000000,36.6,36.6,34.74,34.88,92751,0
+UEIC.US,D,20070723,000000,35.16,35.77,34.49,35.03,74901,0
+UEIC.US,D,20070724,000000,35.79,37.92,35.79,37.03,262115,0
+UEIC.US,D,20070725,000000,37.45,37.65,36.52,36.82,169001,0
+UEIC.US,D,20070726,000000,36.25,36.69,35.41,35.78,170624,0
+UEIC.US,D,20070727,000000,35.73,35.95,34.62,35,108309,0
+UEIC.US,D,20070730,000000,34.98,34.99,33.8,34.78,177487,0
+UEIC.US,D,20070731,000000,35.15,35.49,34.85,35.24,1276574,0
+UEIC.US,D,20070801,000000,34.96,35.8,34.13,35.8,254276,0
+UEIC.US,D,20070802,000000,35.83,35.83,33.88,34.01,198347,0
+UEIC.US,D,20070803,000000,31.18,31.49,27.76,30.51,1207652,0
+UEIC.US,D,20070806,000000,30.49,30.49,28.71,29.1,292379,0
+UEIC.US,D,20070807,000000,29.1,29.24,27.54,27.94,432410,0
+UEIC.US,D,20070808,000000,28.02,29.17,27.32,29.01,405167,0
+UEIC.US,D,20070809,000000,28.37,28.65,26.61,26.81,267242,0
+UEIC.US,D,20070810,000000,26.26,30.51,25.2,29.73,349392,0
+UEIC.US,D,20070813,000000,30.41,31.29,28.5,29.06,192897,0
+UEIC.US,D,20070814,000000,28.98,29.35,27.41,27.86,199375,0
+UEIC.US,D,20070815,000000,27.71,28.24,26.59,26.71,191491,0
+UEIC.US,D,20070816,000000,27.1,29.26,25.48,28.86,208556,0
+UEIC.US,D,20070817,000000,29.96,30.29,28.06,28.47,252432,0
+UEIC.US,D,20070820,000000,28.66,28.94,27.88,28.46,136601,0
+UEIC.US,D,20070821,000000,28.53,29.1,28.53,29.07,81442,0
+UEIC.US,D,20070822,000000,29.44,30.15,29.42,29.56,237696,0
+UEIC.US,D,20070823,000000,29.76,29.83,28,28.24,145432,0
+UEIC.US,D,20070824,000000,28.2,28.84,27.76,27.96,130169,0
+UEIC.US,D,20070827,000000,27.76,28.35,27.52,27.74,81997,0
+UEIC.US,D,20070828,000000,27.53,27.53,26.52,26.8,155802,0
+UEIC.US,D,20070829,000000,27.01,28.19,26.51,28.01,193426,0
+UEIC.US,D,20070830,000000,27.23,28.9,27.23,28.51,86159,0
+UEIC.US,D,20070831,000000,28.83,29.34,27.82,29,79722,0
+UEIC.US,D,20070904,000000,29.95,29.95,28.46,29.67,199717,0
+UEIC.US,D,20070905,000000,29.54,29.67,27.65,27.77,208053,0
+UEIC.US,D,20070906,000000,27.89,28.41,27.43,27.75,109416,0
+UEIC.US,D,20070907,000000,27.47,28.11,26.4,27.19,115144,0
+UEIC.US,D,20070910,000000,27.08,27.67,26.45,26.77,110943,0
+UEIC.US,D,20070911,000000,27.02,27.51,26.37,27.22,121581,0
+UEIC.US,D,20070912,000000,26.78,28.09,26.78,27.76,147633,0
+UEIC.US,D,20070913,000000,28.11,28.99,27.25,28.49,159275,0
+UEIC.US,D,20070914,000000,28.21,28.94,27.9,28.71,122691,0
+UEIC.US,D,20070917,000000,28.43,28.66,27.22,27.47,145047,0
+UEIC.US,D,20070918,000000,27.56,29.31,27.26,28.79,158967,0
+UEIC.US,D,20070919,000000,28.78,30.04,28.69,29.85,187676,0
+UEIC.US,D,20070920,000000,29.86,30.1,29.24,29.85,123730,0
+UEIC.US,D,20070921,000000,30.09,32.98,30.07,32.4,429848,0
+UEIC.US,D,20070924,000000,32.52,32.6,31.86,32.1,265200,0
+UEIC.US,D,20070925,000000,31.83,32.38,31.71,32.15,203087,0
+UEIC.US,D,20070926,000000,32.3,32.82,31.94,32.04,132251,0
+UEIC.US,D,20070927,000000,32.1,32.58,32.04,32.34,85134,0
+UEIC.US,D,20070928,000000,33,33,32.17,32.5,192034,0
+UEIC.US,D,20071001,000000,32.68,33,32.02,32.87,135249,0
+UEIC.US,D,20071002,000000,32.89,33.05,32.77,33.05,179690,0
+UEIC.US,D,20071003,000000,32.97,33.1,32.13,33.05,127586,0
+UEIC.US,D,20071004,000000,33.1,33.1,32.7,32.96,64353,0
+UEIC.US,D,20071005,000000,33.1,33.34,32.76,33.34,107576,0
+UEIC.US,D,20071008,000000,33.51,34.41,33.04,34.18,167133,0
+UEIC.US,D,20071009,000000,34.24,34.58,33.87,34.39,129107,0
+UEIC.US,D,20071010,000000,34.47,34.84,34.29,34.84,104614,0
+UEIC.US,D,20071011,000000,34.98,35,34.62,34.65,145012,0
+UEIC.US,D,20071012,000000,34.63,35.22,34.63,35,117666,0
+UEIC.US,D,20071015,000000,34.88,35.29,34.7,34.74,158604,0
+UEIC.US,D,20071016,000000,34.7,35.36,34.7,35.18,82873,0
+UEIC.US,D,20071017,000000,35.69,35.98,35.06,35.72,151324,0
+UEIC.US,D,20071018,000000,35.55,36.19,35.15,35.26,143546,0
+UEIC.US,D,20071019,000000,35.2,35.2,34.63,34.65,146869,0
+UEIC.US,D,20071022,000000,34.6,35.54,33.8,35.4,223243,0
+UEIC.US,D,20071023,000000,35.75,35.88,34.67,35.06,94786,0
+UEIC.US,D,20071024,000000,34.79,35.38,34.49,35.14,132009,0
+UEIC.US,D,20071025,000000,35.18,35.99,35,35.95,69808,0
+UEIC.US,D,20071026,000000,36.3,37.68,36.05,36.81,179344,0
+UEIC.US,D,20071029,000000,36.8,37.2,36.16,36.79,87762,0
+UEIC.US,D,20071030,000000,36.7,36.7,35.4,35.75,68881,0
+UEIC.US,D,20071031,000000,35.56,36.43,35.31,36.1,77013,0
+UEIC.US,D,20071101,000000,35.23,36.43,34.92,35.6,208414,0
+UEIC.US,D,20071102,000000,31.76,35.9,31.29,34.22,450464,0
+UEIC.US,D,20071105,000000,33.24,34.39,33.24,34.06,329333,0
+UEIC.US,D,20071106,000000,34.07,34.92,34,34.43,149498,0
+UEIC.US,D,20071107,000000,33.75,34.75,33.75,33.96,92910,0
+UEIC.US,D,20071108,000000,34.13,34.61,33.25,34.44,204196,0
+UEIC.US,D,20071109,000000,33.97,34.76,33.16,33.5,130278,0
+UEIC.US,D,20071112,000000,33.4,33.93,32.94,33.07,277290,0
+UEIC.US,D,20071113,000000,33.44,35.65,33.14,35.35,295330,0
+UEIC.US,D,20071114,000000,35.59,35.65,34.09,34.62,217980,0
+UEIC.US,D,20071115,000000,34.39,34.57,33.92,34.46,75145,0
+UEIC.US,D,20071116,000000,34.58,34.58,33.12,33.56,134254,0
+UEIC.US,D,20071119,000000,33.25,33.77,33.08,33.14,217087,0
+UEIC.US,D,20071120,000000,33.2,34.04,32.81,33.87,187888,0
+UEIC.US,D,20071121,000000,33.78,34.36,33.25,33.93,123360,0
+UEIC.US,D,20071123,000000,34.26,36.24,34.01,36.07,82361,0
+UEIC.US,D,20071126,000000,36.08,36.08,34.62,35.03,101681,0
+UEIC.US,D,20071127,000000,35.08,35.84,34.78,35.36,128244,0
+UEIC.US,D,20071128,000000,35.88,37.98,35.56,37.92,128063,0
+UEIC.US,D,20071129,000000,37.89,37.89,36.99,37.64,109676,0
+UEIC.US,D,20071130,000000,38.05,38.5,36.83,36.95,296239,0
+UEIC.US,D,20071203,000000,37.51,38.34,37.32,37.34,137791,0
+UEIC.US,D,20071204,000000,37.11,37.5,36.85,36.89,66154,0
+UEIC.US,D,20071205,000000,37.5,37.62,37.13,37.43,62997,0
+UEIC.US,D,20071206,000000,37.43,37.75,37.08,37.56,111093,0
+UEIC.US,D,20071207,000000,37.74,38.47,37.21,37.7,63535,0
+UEIC.US,D,20071210,000000,37.87,38,36.48,37.18,85908,0
+UEIC.US,D,20071211,000000,37.44,37.44,35.25,35.26,110880,0
+UEIC.US,D,20071212,000000,35.32,36.66,35.32,36.45,62779,0
+UEIC.US,D,20071213,000000,36.07,36.37,35.36,35.85,73358,0
+UEIC.US,D,20071214,000000,35.35,35.85,34.49,34.67,59842,0
+UEIC.US,D,20071217,000000,34.5,34.75,33.84,34.1,99184,0
+UEIC.US,D,20071218,000000,34.47,36.61,34,36.61,96566,0
+UEIC.US,D,20071219,000000,36.41,36.52,34.55,34.68,111770,0
+UEIC.US,D,20071220,000000,35.18,35.3,34.43,35.3,104623,0
+UEIC.US,D,20071221,000000,35.88,35.9,34.51,35.49,183950,0
+UEIC.US,D,20071224,000000,35.79,35.79,34.74,34.8,41914,0
+UEIC.US,D,20071226,000000,34.52,34.99,34.43,34.92,93182,0
+UEIC.US,D,20071227,000000,34.91,35.8,33.7,33.7,76599,0
+UEIC.US,D,20071228,000000,34.17,34.88,33.27,33.33,80479,0
+UEIC.US,D,20071231,000000,33.17,33.58,32.69,33.44,216380,0
+UEIC.US,D,20080102,000000,33.37,35.5,33.37,34.2,173028,0
+UEIC.US,D,20080103,000000,34.34,34.37,32.85,32.9,155121,0
+UEIC.US,D,20080104,000000,32.65,33.5,32.11,32.63,195375,0
+UEIC.US,D,20080107,000000,32.5,33.34,31.46,31.81,150330,0
+UEIC.US,D,20080108,000000,31.9,32.76,29.15,29.16,228326,0
+UEIC.US,D,20080109,000000,28.98,28.98,24.01,24.53,536689,0
+UEIC.US,D,20080110,000000,24.15,25.25,23.42,25.14,365213,0
+UEIC.US,D,20080111,000000,24.89,24.89,23.95,24.01,170195,0
+UEIC.US,D,20080114,000000,24.25,25.95,24.25,25.39,223654,0
+UEIC.US,D,20080115,000000,25.05,25.33,24.55,24.8,182734,0
+UEIC.US,D,20080116,000000,24.64,25.14,24.19,24.39,146045,0
+UEIC.US,D,20080117,000000,24.18,24.51,22.15,22.57,507038,0
+UEIC.US,D,20080118,000000,22.3,24,22.11,23.24,495353,0
+UEIC.US,D,20080122,000000,22.27,23.73,22.19,22.64,148804,0
+UEIC.US,D,20080123,000000,22.11,24.57,22.06,23.97,285934,0
+UEIC.US,D,20080124,000000,24.1,24.46,23.13,23.28,126846,0
+UEIC.US,D,20080125,000000,23.66,23.96,23.05,23.67,275250,0
+UEIC.US,D,20080128,000000,23.67,24.01,23.3,23.9,106095,0
+UEIC.US,D,20080129,000000,24,24.15,23.17,23.66,72301,0
+UEIC.US,D,20080130,000000,23.51,24.86,23.51,24.01,101926,0
+UEIC.US,D,20080131,000000,23.76,24.43,23.53,23.81,60069,0
+UEIC.US,D,20080201,000000,23.95,24.46,23.08,23.4,302368,0
+UEIC.US,D,20080204,000000,23.4,24.52,23.01,24.24,387904,0
+UEIC.US,D,20080205,000000,23.73,24.75,23.2,24.24,132771,0
+UEIC.US,D,20080206,000000,24.49,24.64,23.21,24.21,184459,0
+UEIC.US,D,20080207,000000,24,24.1,21.17,22.82,383032,0
+UEIC.US,D,20080208,000000,22.65,23.01,22.08,22.9,312222,0
+UEIC.US,D,20080211,000000,22.95,23.02,20.87,20.98,425645,0
+UEIC.US,D,20080212,000000,21.07,21.3,20.05,20.43,265438,0
+UEIC.US,D,20080213,000000,20.59,20.86,20.24,20.43,211880,0
+UEIC.US,D,20080214,000000,20.4,20.5,20.07,20.26,233848,0
+UEIC.US,D,20080215,000000,20.1,20.3,19.79,20.12,247751,0
+UEIC.US,D,20080219,000000,20.43,20.56,18.62,18.86,165661,0
+UEIC.US,D,20080220,000000,18.95,19.39,18.82,19.25,137124,0
+UEIC.US,D,20080221,000000,19.5,19.89,18.58,18.78,211416,0
+UEIC.US,D,20080222,000000,18.05,22.28,18.04,21.44,705687,0
+UEIC.US,D,20080225,000000,21.29,21.47,20.17,21.25,311396,0
+UEIC.US,D,20080226,000000,21.07,22.85,20.91,22.33,237057,0
+UEIC.US,D,20080227,000000,22.16,23.96,22.07,23.41,334477,0
+UEIC.US,D,20080228,000000,23.42,23.96,23.14,23.49,267796,0
+UEIC.US,D,20080229,000000,23.25,23.82,22.69,22.7,262915,0
+UEIC.US,D,20080303,000000,22.67,23.75,22.55,22.99,310028,0
+UEIC.US,D,20080304,000000,22.72,23.22,22.67,23.02,205917,0
+UEIC.US,D,20080305,000000,23.18,23.47,22.24,22.58,173706,0
+UEIC.US,D,20080306,000000,22.48,22.99,22.1,22.15,194039,0
+UEIC.US,D,20080307,000000,21.87,22.65,21.61,21.83,109047,0
+UEIC.US,D,20080310,000000,21.87,22.54,21.83,21.95,117708,0
+UEIC.US,D,20080311,000000,22.67,22.78,21.54,22.53,191336,0
+UEIC.US,D,20080312,000000,22.47,23.79,22.47,22.86,164341,0
+UEIC.US,D,20080313,000000,22.55,23.45,22.12,23.31,233353,0
+UEIC.US,D,20080314,000000,23.46,23.46,22.02,22.37,119441,0
+UEIC.US,D,20080317,000000,21.69,22.31,20.17,21.94,179056,0
+UEIC.US,D,20080318,000000,22.45,22.65,21.7,22.34,169527,0
+UEIC.US,D,20080319,000000,22.55,23.12,21.99,22.05,127156,0
+UEIC.US,D,20080320,000000,22.24,22.58,21.39,22.49,262382,0
+UEIC.US,D,20080324,000000,22.49,23.33,22.1,22.94,126017,0
+UEIC.US,D,20080325,000000,23,25.39,22.77,25.11,209837,0
+UEIC.US,D,20080326,000000,25.04,25.11,24.25,24.86,168749,0
+UEIC.US,D,20080327,000000,24.98,25.56,24.51,24.85,97630,0
+UEIC.US,D,20080328,000000,24.94,24.94,23.73,23.8,88137,0
+UEIC.US,D,20080331,000000,23.92,24.69,23.73,24.21,95245,0
+UEIC.US,D,20080401,000000,24.91,25.29,24.52,25.1,98245,0
+UEIC.US,D,20080402,000000,25.19,25.99,25.07,25.57,98223,0
+UEIC.US,D,20080403,000000,25.3,25.89,25.02,25.57,62718,0
+UEIC.US,D,20080404,000000,25.57,26.76,24.97,26.13,81264,0
+UEIC.US,D,20080407,000000,26.26,26.51,25.35,25.8,86565,0
+UEIC.US,D,20080408,000000,25.55,26.14,25.44,25.97,50170,0
+UEIC.US,D,20080409,000000,25.95,26.19,25.31,25.36,97979,0
+UEIC.US,D,20080410,000000,25.3,25.69,24.82,25.67,113821,0
+UEIC.US,D,20080411,000000,25.36,25.6,24.46,24.9,112740,0
+UEIC.US,D,20080414,000000,24.94,25.77,24.94,25.4,76064,0
+UEIC.US,D,20080415,000000,25.52,27.04,25.03,27.02,281913,0
+UEIC.US,D,20080416,000000,27.08,27.81,26.59,27.77,145487,0
+UEIC.US,D,20080417,000000,27.62,27.7,27.05,27.45,72195,0
+UEIC.US,D,20080418,000000,27.72,28.2,27.65,28.19,65866,0
+UEIC.US,D,20080421,000000,27.99,28.04,27.43,27.51,52430,0
+UEIC.US,D,20080422,000000,27.33,27.35,26.19,26.56,97659,0
+UEIC.US,D,20080423,000000,26.66,26.66,26.09,26.56,73742,0
+UEIC.US,D,20080424,000000,26.64,26.79,26.16,26.52,64797,0
+UEIC.US,D,20080425,000000,26.58,26.71,25.97,26.42,96856,0
+UEIC.US,D,20080428,000000,26.34,26.61,25.99,26.04,79392,0
+UEIC.US,D,20080429,000000,26.1,26.38,26,26.1,33493,0
+UEIC.US,D,20080430,000000,26.19,26.41,25.54,25.7,81657,0
+UEIC.US,D,20080501,000000,25.73,26.5,25.65,26.11,101459,0
+UEIC.US,D,20080502,000000,26.36,26.62,25.95,26.06,70085,0
+UEIC.US,D,20080505,000000,25.45,25.97,24.91,25.6,93963,0
+UEIC.US,D,20080506,000000,25.62,25.66,24.91,25.08,112869,0
+UEIC.US,D,20080507,000000,25.32,26.27,25.02,25.55,187084,0
+UEIC.US,D,20080508,000000,24.62,25.81,22.56,23.01,427075,0
+UEIC.US,D,20080509,000000,22.8,22.95,22.3,22.58,130421,0
+UEIC.US,D,20080512,000000,22.68,22.85,22.64,22.75,289910,0
+UEIC.US,D,20080513,000000,22.82,22.94,22.71,22.75,302825,0
+UEIC.US,D,20080514,000000,22.79,23.22,22.74,22.96,222175,0
+UEIC.US,D,20080515,000000,22.92,24,22.75,23.87,223297,0
+UEIC.US,D,20080516,000000,24.02,24.41,23.14,23.98,341584,0
+UEIC.US,D,20080519,000000,23.94,24.66,23.38,23.83,265923,0
+UEIC.US,D,20080520,000000,23.71,24.87,23.69,24.26,255804,0
+UEIC.US,D,20080521,000000,24.37,24.83,23.62,24.03,233409,0
+UEIC.US,D,20080522,000000,24.01,25,24.01,24.74,199096,0
+UEIC.US,D,20080523,000000,24.58,24.58,23.78,23.79,127561,0
+UEIC.US,D,20080527,000000,23.86,24.58,23.82,24.5,118101,0
+UEIC.US,D,20080528,000000,24.65,24.75,23.97,24.21,52785,0
+UEIC.US,D,20080529,000000,24.18,25.35,24.18,24.98,83010,0
+UEIC.US,D,20080530,000000,25.05,25.76,24.89,25.42,129890,0
+UEIC.US,D,20080602,000000,25.36,25.8,24.67,24.91,93015,0
+UEIC.US,D,20080603,000000,25.04,25.42,24.84,25.06,45741,0
+UEIC.US,D,20080604,000000,25.01,25.37,24.74,25.13,55393,0
+UEIC.US,D,20080605,000000,25.1,26.13,24.24,26.1,46549,0
+UEIC.US,D,20080606,000000,25.91,25.91,24.77,24.95,134272,0
+UEIC.US,D,20080609,000000,24.95,24.95,24.39,24.79,59082,0
+UEIC.US,D,20080610,000000,24.52,25.18,24.52,24.91,54079,0
+UEIC.US,D,20080611,000000,24.8,25.07,24.32,24.49,59072,0
+UEIC.US,D,20080612,000000,24.73,25.47,24.5,25.15,77891,0
+UEIC.US,D,20080613,000000,25.4,26.02,25.33,25.7,42938,0
+UEIC.US,D,20080616,000000,25.65,26.11,25.41,25.8,40088,0
+UEIC.US,D,20080617,000000,25.82,26.1,25.36,25.64,61845,0
+UEIC.US,D,20080618,000000,25.47,26.17,24.98,25.54,69156,0
+UEIC.US,D,20080619,000000,25.53,26.5,25.53,26.45,70250,0
+UEIC.US,D,20080620,000000,26.25,26.25,24.43,24.87,372413,0
+UEIC.US,D,20080623,000000,24.97,25.97,24.46,24.51,104240,0
+UEIC.US,D,20080624,000000,24.28,24.45,23.5,23.5,87362,0
+UEIC.US,D,20080625,000000,23.55,24.68,23.17,23.36,104426,0
+UEIC.US,D,20080626,000000,23.06,23.91,22.2,22.26,102109,0
+UEIC.US,D,20080627,000000,22.3,23.11,21.44,21.44,184130,0
+UEIC.US,D,20080630,000000,21.51,21.89,20.67,20.9,192604,0
+UEIC.US,D,20080701,000000,20.71,21.33,20.62,21.09,102503,0
+UEIC.US,D,20080702,000000,21,21.02,19.55,19.69,111903,0
+UEIC.US,D,20080703,000000,19.9,20.1,19.46,19.83,64096,0
+UEIC.US,D,20080707,000000,20.03,20.03,19.02,19.23,114562,0
+UEIC.US,D,20080708,000000,19.31,20.95,19.03,20.85,177038,0
+UEIC.US,D,20080709,000000,20.81,21,19.84,20.34,93545,0
+UEIC.US,D,20080710,000000,20.28,20.86,19.93,20.16,61959,0
+UEIC.US,D,20080711,000000,19.94,20.39,19.54,20.14,87386,0
+UEIC.US,D,20080714,000000,20.35,20.86,19.81,20.05,58498,0
+UEIC.US,D,20080715,000000,19.85,20.76,19.09,19.74,123764,0
+UEIC.US,D,20080716,000000,19.86,20.96,19.76,20.87,78513,0
+UEIC.US,D,20080717,000000,20.96,21.68,20.32,21.64,141358,0
+UEIC.US,D,20080718,000000,21.62,22.75,21.62,22,109492,0
+UEIC.US,D,20080721,000000,22.07,22.14,21.15,21.75,73583,0
+UEIC.US,D,20080722,000000,21.47,23.01,20.83,23.01,90213,0
+UEIC.US,D,20080723,000000,22.9,23.94,22.33,23.6,97184,0
+UEIC.US,D,20080724,000000,23.76,23.76,23.03,23.1,136802,0
+UEIC.US,D,20080725,000000,23.41,24.34,22.99,23.5,79687,0
+UEIC.US,D,20080728,000000,23.34,23.34,21.96,22.1,133656,0
+UEIC.US,D,20080729,000000,22.14,23.5,22.14,23.5,134621,0
+UEIC.US,D,20080730,000000,23.66,23.66,22.77,23.35,128663,0
+UEIC.US,D,20080731,000000,22.81,23.4,22.25,22.72,115953,0
+UEIC.US,D,20080801,000000,22.84,23.28,22.67,22.96,83272,0
+UEIC.US,D,20080804,000000,23.24,24.91,23.24,23.89,298872,0
+UEIC.US,D,20080805,000000,24.05,24.81,23.88,24.68,119267,0
+UEIC.US,D,20080806,000000,24.5,25.24,24.24,24.36,191276,0
+UEIC.US,D,20080807,000000,23.12,24.14,23.1,23.54,111971,0
+UEIC.US,D,20080808,000000,22.46,24.09,21.82,23.42,150482,0
+UEIC.US,D,20080811,000000,23.61,25.98,23.61,25.76,240694,0
+UEIC.US,D,20080812,000000,25.57,26.84,24.7,26.62,187175,0
+UEIC.US,D,20080813,000000,26.49,27.4,26.1,26.75,101098,0
+UEIC.US,D,20080814,000000,26.51,27.6,26.4,27.6,45503,0
+UEIC.US,D,20080815,000000,27.99,27.99,26.88,27.1,122176,0
+UEIC.US,D,20080818,000000,27.34,27.91,26.76,26.99,59302,0
+UEIC.US,D,20080819,000000,26.73,27.37,26.47,26.58,108144,0
+UEIC.US,D,20080820,000000,26.67,27.08,26.09,26.68,70359,0
+UEIC.US,D,20080821,000000,26.35,26.73,26.01,26.27,54364,0
+UEIC.US,D,20080822,000000,26.5,27.06,26.34,26.84,49535,0
+UEIC.US,D,20080825,000000,26.73,27,25.85,25.99,59005,0
+UEIC.US,D,20080826,000000,26.01,26.48,25.83,26.34,60147,0
+UEIC.US,D,20080827,000000,26.29,26.98,25.97,26.55,74775,0
+UEIC.US,D,20080828,000000,26.7,27.3,26.54,26.96,100846,0
+UEIC.US,D,20080829,000000,26.67,27.14,26.06,26.22,106083,0
+UEIC.US,D,20080902,000000,26.76,27.26,26.35,26.8,180902,0
+UEIC.US,D,20080903,000000,26.69,27.14,26.32,26.91,113300,0
+UEIC.US,D,20080904,000000,26.68,26.83,25.73,25.8,148235,0
+UEIC.US,D,20080905,000000,25.61,25.99,24.7,25.63,109656,0
+UEIC.US,D,20080908,000000,26.35,26.98,25.91,26.97,64949,0
+UEIC.US,D,20080909,000000,27,27.54,26.04,26.04,151118,0
+UEIC.US,D,20080910,000000,26.33,27.6,26.08,26.89,137398,0
+UEIC.US,D,20080911,000000,26.52,26.88,25.94,26.45,177991,0
+UEIC.US,D,20080912,000000,26.16,26.16,25.07,25.83,103038,0
+UEIC.US,D,20080915,000000,24.79,25.75,24.79,25.02,72349,0
+UEIC.US,D,20080916,000000,24.58,25.06,23.52,24.6,174177,0
+UEIC.US,D,20080917,000000,24.3,25,24.27,24.75,200060,0
+UEIC.US,D,20080918,000000,25.17,25.5,23.58,25.17,192945,0
+UEIC.US,D,20080919,000000,25.5,27,24.86,26.64,478994,0
+UEIC.US,D,20080922,000000,26.61,27.38,26.15,26.87,206557,0
+UEIC.US,D,20080923,000000,26.88,27,26.37,26.76,111487,0
+UEIC.US,D,20080924,000000,26.86,26.96,25.7,25.84,80420,0
+UEIC.US,D,20080925,000000,25.94,26.77,25.75,26.08,45340,0
+UEIC.US,D,20080926,000000,25.95,25.99,24.78,25.06,197762,0
+UEIC.US,D,20080929,000000,24.56,26.25,24.56,24.71,94447,0
+UEIC.US,D,20080930,000000,25.07,25.37,24.09,24.98,158664,0
+UEIC.US,D,20081001,000000,24.67,26.06,24.67,26.06,97475,0
+UEIC.US,D,20081002,000000,25.87,26.49,23.55,23.81,134892,0
+UEIC.US,D,20081003,000000,24.2,24.49,22.74,22.9,89694,0
+UEIC.US,D,20081006,000000,22.48,22.87,20.14,21.59,115273,0
+UEIC.US,D,20081007,000000,21.78,22.88,20.79,20.86,101353,0
+UEIC.US,D,20081008,000000,20.16,20.79,19.17,19.59,208554,0
+UEIC.US,D,20081009,000000,20.05,20.05,18,18,99348,0
+UEIC.US,D,20081010,000000,17.91,19.63,16.96,19.37,146904,0
+UEIC.US,D,20081013,000000,19.92,20.66,18.91,20.45,113746,0
+UEIC.US,D,20081014,000000,20.75,20.81,19.38,20.16,126737,0
+UEIC.US,D,20081015,000000,19.82,19.91,18.03,18.23,53208,0
+UEIC.US,D,20081016,000000,18.39,19.33,17.64,18.97,109099,0
+UEIC.US,D,20081017,000000,18.31,19.59,18.09,18.13,176921,0
+UEIC.US,D,20081020,000000,18.16,19.85,18.01,19.8,113366,0
+UEIC.US,D,20081021,000000,19.49,20.11,18.62,18.7,131195,0
+UEIC.US,D,20081022,000000,18.47,18.67,16.77,17.23,117956,0
+UEIC.US,D,20081023,000000,17.29,17.99,16.43,17.5,92754,0
+UEIC.US,D,20081024,000000,16.8,18.15,16.8,17.22,105362,0
+UEIC.US,D,20081027,000000,16.98,17.06,16.14,16.16,77123,0
+UEIC.US,D,20081028,000000,16.51,18.16,15.81,17.78,176970,0
+UEIC.US,D,20081029,000000,17.92,18.95,17.72,18,120694,0
+UEIC.US,D,20081030,000000,18.37,19.15,18.21,19.07,49102,0
+UEIC.US,D,20081031,000000,18.96,22.04,18.96,21.13,165637,0
+UEIC.US,D,20081103,000000,21.12,21.89,20.46,21.18,76318,0
+UEIC.US,D,20081104,000000,21.52,22.07,20,20.19,111794,0
+UEIC.US,D,20081105,000000,19.95,20.91,19.03,19.19,79201,0
+UEIC.US,D,20081106,000000,19.38,19.76,18.16,18.2,116605,0
+UEIC.US,D,20081107,000000,16.16,16.74,15.57,16.32,464472,0
+UEIC.US,D,20081110,000000,16.5,17,16.06,16.97,253745,0
+UEIC.US,D,20081111,000000,16.7,17.34,15.98,16.44,164979,0
+UEIC.US,D,20081112,000000,16.29,16.36,14.87,14.9,168147,0
+UEIC.US,D,20081113,000000,15.01,16.39,14.34,16.28,157595,0
+UEIC.US,D,20081114,000000,16.1,16.76,15.19,15.33,234125,0
+UEIC.US,D,20081117,000000,15.24,15.49,14.56,14.88,106064,0
+UEIC.US,D,20081118,000000,14.89,15.44,14.21,14.45,134190,0
+UEIC.US,D,20081119,000000,14.27,15.02,13.67,13.68,106648,0
+UEIC.US,D,20081120,000000,13.65,14.25,12.71,12.79,71633,0
+UEIC.US,D,20081121,000000,12.95,14.2,12.33,13.98,171677,0
+UEIC.US,D,20081124,000000,14.09,15.27,13.47,14.84,93321,0
+UEIC.US,D,20081125,000000,14.97,15.15,14.5,15.09,69962,0
+UEIC.US,D,20081126,000000,14.71,16.59,14.68,16.54,64448,0
+UEIC.US,D,20081128,000000,16.43,17,15.84,16.6,41933,0
+UEIC.US,D,20081201,000000,16.13,16.39,14.08,14.23,110767,0
+UEIC.US,D,20081202,000000,14.48,15.81,14.48,15.75,88962,0
+UEIC.US,D,20081203,000000,15.37,17.08,15.37,16.36,117301,0
+UEIC.US,D,20081204,000000,16.21,17.24,15.48,15.72,79576,0
+UEIC.US,D,20081205,000000,15.35,16.88,15.13,16.88,84587,0
+UEIC.US,D,20081208,000000,17.02,17.25,16.56,16.95,125282,0
+UEIC.US,D,20081209,000000,16.74,17.4,15.98,16.2,136103,0
+UEIC.US,D,20081210,000000,16.31,16.94,15.94,16.75,82651,0
+UEIC.US,D,20081211,000000,16.45,17.16,15.06,15.37,87717,0
+UEIC.US,D,20081212,000000,14.93,15.99,14.77,15.94,131296,0
+UEIC.US,D,20081215,000000,15.95,16.3,14.04,14.43,123900,0
+UEIC.US,D,20081216,000000,14.72,15.28,14.47,14.95,134414,0
+UEIC.US,D,20081217,000000,14.77,15,14.21,14.75,145231,0
+UEIC.US,D,20081218,000000,14.84,15.81,14.72,15.31,198109,0
+UEIC.US,D,20081219,000000,15.79,16.08,15.24,15.58,129774,0
+UEIC.US,D,20081222,000000,15.59,15.89,14.73,15.17,84466,0
+UEIC.US,D,20081223,000000,15.28,15.59,14.91,15.21,81230,0
+UEIC.US,D,20081224,000000,15.24,15.48,15.05,15.05,23719,0
+UEIC.US,D,20081226,000000,15.09,15.54,14.61,15.43,41436,0
+UEIC.US,D,20081229,000000,15.46,15.46,14.3,14.5,113912,0
+UEIC.US,D,20081230,000000,14.56,15.97,14.18,15.92,161105,0
+UEIC.US,D,20081231,000000,15.94,16.82,15.84,16.22,237553,0
+UEIC.US,D,20090102,000000,16.25,17.08,16.25,16.97,97786,0
+UEIC.US,D,20090105,000000,17.01,17.08,16.12,16.53,71801,0
+UEIC.US,D,20090106,000000,16.81,17.02,16.15,16.53,119482,0
+UEIC.US,D,20090107,000000,16.16,16.62,15.71,16.2,55428,0
+UEIC.US,D,20090108,000000,15.93,16.36,15.48,16,58172,0
+UEIC.US,D,20090109,000000,15.95,16.74,15.31,15.31,84113,0
+UEIC.US,D,20090112,000000,15.33,15.72,14.8,14.82,85169,0
+UEIC.US,D,20090113,000000,14.85,15.09,14.55,14.76,75896,0
+UEIC.US,D,20090114,000000,14.59,14.61,13.43,13.63,77427,0
+UEIC.US,D,20090115,000000,13.65,14.3,13.22,14.27,49482,0
+UEIC.US,D,20090116,000000,14.42,14.7,13.78,14.69,80813,0
+UEIC.US,D,20090120,000000,14.44,14.44,13.64,13.67,92184,0
+UEIC.US,D,20090121,000000,13.83,14.06,13.46,13.8,79860,0
+UEIC.US,D,20090122,000000,13.63,13.64,12.48,12.59,90518,0
+UEIC.US,D,20090123,000000,12.3,12.5,11.89,11.98,121378,0
+UEIC.US,D,20090126,000000,11.9,13.08,11.9,12.58,69584,0
+UEIC.US,D,20090127,000000,12.59,12.9,12.25,12.68,46424,0
+UEIC.US,D,20090128,000000,12.96,13.02,12.43,12.66,72480,0
+UEIC.US,D,20090129,000000,12.54,12.66,11.76,11.77,65509,0
+UEIC.US,D,20090130,000000,11.87,12,11.23,11.28,57534,0
+UEIC.US,D,20090202,000000,11.13,11.5,11.03,11.42,71384,0
+UEIC.US,D,20090203,000000,11.51,11.51,10.85,11.01,116801,0
+UEIC.US,D,20090204,000000,11.01,11.66,11.01,11.46,59422,0
+UEIC.US,D,20090205,000000,11.38,11.8,11.15,11.43,92902,0
+UEIC.US,D,20090206,000000,11.71,13,11.57,12.51,75667,0
+UEIC.US,D,20090209,000000,12.42,12.54,12.15,12.39,63188,0
+UEIC.US,D,20090210,000000,12.34,12.57,11.67,11.72,72908,0
+UEIC.US,D,20090211,000000,11.75,12.37,11.51,12.05,55065,0
+UEIC.US,D,20090212,000000,11.87,12.44,11.54,12.4,57602,0
+UEIC.US,D,20090213,000000,12.37,12.76,12,12.37,44966,0
+UEIC.US,D,20090217,000000,11.98,12.19,11.84,12,63380,0
+UEIC.US,D,20090218,000000,12.07,13.5,11.73,13.07,115053,0
+UEIC.US,D,20090219,000000,13.28,13.5,13.04,13.36,83538,0
+UEIC.US,D,20090220,000000,13.14,15.15,13.14,14.92,160337,0
+UEIC.US,D,20090223,000000,15.01,15.43,14.39,14.5,208207,0
+UEIC.US,D,20090224,000000,14.7,17,14.7,16.58,144799,0
+UEIC.US,D,20090225,000000,16.4,16.4,15.11,15.79,217791,0
+UEIC.US,D,20090226,000000,15.98,16.65,15.18,15.86,63702,0
+UEIC.US,D,20090227,000000,15.56,16.42,15.56,15.57,82803,0
+UEIC.US,D,20090302,000000,15.26,16.3,14.99,15.58,103589,0
+UEIC.US,D,20090303,000000,15.75,15.75,14.33,14.54,133842,0
+UEIC.US,D,20090304,000000,14.86,15.64,14.76,15.43,105090,0
+UEIC.US,D,20090305,000000,15.09,15.63,14.61,14.88,69357,0
+UEIC.US,D,20090306,000000,15.02,15.79,14.51,15.75,73277,0
+UEIC.US,D,20090309,000000,15.53,16.3,15.45,15.72,101925,0
+UEIC.US,D,20090310,000000,16.01,17.09,15.41,16.8,98960,0
+UEIC.US,D,20090311,000000,16.91,16.91,15.98,16.32,58248,0
+UEIC.US,D,20090312,000000,16.19,17.25,15.93,17.01,82944,0
+UEIC.US,D,20090313,000000,17.09,17.46,16.54,16.91,54478,0
+UEIC.US,D,20090316,000000,17.13,17.2,15.93,16.12,83151,0
+UEIC.US,D,20090317,000000,16.16,17.15,15.75,17.15,76543,0
+UEIC.US,D,20090318,000000,17.15,17.7,16.69,17.5,79000,0
+UEIC.US,D,20090319,000000,17.7,17.8,16.85,17.18,93508,0
+UEIC.US,D,20090320,000000,17.37,17.58,16.44,16.58,74155,0
+UEIC.US,D,20090323,000000,17.01,18.36,16.82,18.32,80366,0
+UEIC.US,D,20090324,000000,17.95,18.49,17.7,17.78,52793,0
+UEIC.US,D,20090325,000000,17.88,19.07,17.65,19.07,67000,0
+UEIC.US,D,20090326,000000,19.32,19.78,19.04,19.63,63540,0
+UEIC.US,D,20090327,000000,19.16,19.8,18.65,18.72,39842,0
+UEIC.US,D,20090330,000000,18.16,18.17,17.09,17.78,40154,0
+UEIC.US,D,20090331,000000,17.96,18.55,17.13,18.1,86437,0
+UEIC.US,D,20090401,000000,17.81,18.63,17.27,18.48,36341,0
+UEIC.US,D,20090402,000000,18.96,19.99,18.88,19.19,81884,0
+UEIC.US,D,20090403,000000,19.24,19.49,18.86,19.12,32308,0
+UEIC.US,D,20090406,000000,18.91,19.12,17.81,18.98,40102,0
+UEIC.US,D,20090407,000000,18.64,19.25,18.48,18.71,52904,0
+UEIC.US,D,20090408,000000,18.91,19.26,17.91,18.72,63777,0
+UEIC.US,D,20090409,000000,19.21,19.8,18.5,19.1,115067,0
+UEIC.US,D,20090413,000000,18.91,19.35,18.37,18.56,45931,0
+UEIC.US,D,20090414,000000,18.3,18.43,17.75,17.9,39101,0
+UEIC.US,D,20090415,000000,17.82,18.1,17.51,17.68,72607,0
+UEIC.US,D,20090416,000000,17.95,17.97,17.3,17.55,71426,0
+UEIC.US,D,20090417,000000,17.65,19.1,17.65,18.98,66009,0
+UEIC.US,D,20090420,000000,18.6,18.65,17.88,17.94,50691,0
+UEIC.US,D,20090421,000000,17.88,19.01,17.88,18.97,78917,0
+UEIC.US,D,20090422,000000,18.61,19.04,18.13,18.45,63035,0
+UEIC.US,D,20090423,000000,18.52,18.91,17.88,18.1,83672,0
+UEIC.US,D,20090424,000000,18.97,18.98,18.34,18.6,79645,0
+UEIC.US,D,20090427,000000,18.16,18.68,17.79,18.06,68508,0
+UEIC.US,D,20090428,000000,17.93,18.88,17.7,18.43,32809,0
+UEIC.US,D,20090429,000000,18.65,19.22,18.28,18.88,61142,0
+UEIC.US,D,20090430,000000,19,19,18.49,18.74,54871,0
+UEIC.US,D,20090501,000000,18.64,19.02,18.41,18.58,162842,0
+UEIC.US,D,20090504,000000,18.82,19.49,18.8,19.49,30854,0
+UEIC.US,D,20090505,000000,19.31,19.81,18.24,19.41,72669,0
+UEIC.US,D,20090506,000000,19.64,20.11,18.97,19.98,62260,0
+UEIC.US,D,20090507,000000,20.3,21.95,20.3,21.7,210633,0
+UEIC.US,D,20090508,000000,22.04,22.41,21.51,22.26,119057,0
+UEIC.US,D,20090511,000000,21.85,22.5,21.76,21.89,54754,0
+UEIC.US,D,20090512,000000,21.92,21.99,21,21.2,57288,0
+UEIC.US,D,20090513,000000,20.84,21.22,19.92,19.94,88522,0
+UEIC.US,D,20090514,000000,20.09,20.58,19.52,19.98,76156,0
+UEIC.US,D,20090515,000000,19.98,20.31,19.83,20.09,55110,0
+UEIC.US,D,20090518,000000,20.29,20.51,20,20.33,51121,0
+UEIC.US,D,20090519,000000,20.09,20.62,19.77,20.16,83740,0
+UEIC.US,D,20090520,000000,20.26,20.77,20.07,20.14,39470,0
+UEIC.US,D,20090521,000000,19.82,20.11,19.56,19.99,45583,0
+UEIC.US,D,20090522,000000,20.06,20.24,19.68,19.7,49096,0
+UEIC.US,D,20090526,000000,19.5,20.57,19.5,20.49,84689,0
+UEIC.US,D,20090527,000000,20.29,20.37,19.71,19.75,70344,0
+UEIC.US,D,20090528,000000,19.86,20.22,18.17,18.92,102534,0
+UEIC.US,D,20090529,000000,19.04,19.69,18.67,19.62,74134,0
+UEIC.US,D,20090601,000000,20.05,20.94,19.91,20.86,109212,0
+UEIC.US,D,20090602,000000,20.82,20.89,19.77,20.43,148620,0
+UEIC.US,D,20090603,000000,20.35,20.58,20,20.4,52340,0
+UEIC.US,D,20090604,000000,20.58,21.13,20.3,21.05,48262,0
+UEIC.US,D,20090605,000000,21.18,21.48,20.48,21.21,33716,0
+UEIC.US,D,20090608,000000,20.91,21.65,20.56,21,29367,0
+UEIC.US,D,20090609,000000,21.05,21.2,20.86,21,44566,0
+UEIC.US,D,20090610,000000,21.07,21.07,19.79,20.14,51412,0
+UEIC.US,D,20090611,000000,20.26,21.13,20.26,20.49,21908,0
+UEIC.US,D,20090612,000000,20.26,20.78,19.44,20.68,42616,0
+UEIC.US,D,20090615,000000,20.21,20.35,19.5,19.64,55088,0
+UEIC.US,D,20090616,000000,19.97,20.21,18.94,19.45,63718,0
+UEIC.US,D,20090617,000000,19.52,20.28,19.17,19.96,43117,0
+UEIC.US,D,20090618,000000,19.73,19.74,18.94,19.03,73185,0
+UEIC.US,D,20090619,000000,19.39,19.79,18.49,19.75,145591,0
+UEIC.US,D,20090622,000000,19.67,19.97,18.02,18.74,102006,0
+UEIC.US,D,20090623,000000,18.87,18.87,17.42,18.72,67533,0
+UEIC.US,D,20090624,000000,18.83,19.49,18.3,18.83,87100,0
+UEIC.US,D,20090625,000000,18.74,19.17,17.99,19.1,39169,0
+UEIC.US,D,20090626,000000,19.05,19.05,17.78,18.83,176351,0
+UEIC.US,D,20090629,000000,18.84,19.69,18.35,19.27,63054,0
+UEIC.US,D,20090630,000000,19.13,21.12,19.05,20.17,102951,0
+UEIC.US,D,20090701,000000,20.42,20.99,20.42,20.76,65503,0
+UEIC.US,D,20090702,000000,20.43,20.43,19.2,19.76,69670,0
+UEIC.US,D,20090706,000000,19.74,19.87,18.87,19.66,57636,0
+UEIC.US,D,20090707,000000,19.72,20.12,19.1,19.37,64655,0
+UEIC.US,D,20090708,000000,19.51,19.66,18.38,19.41,34948,0
+UEIC.US,D,20090709,000000,19.53,19.84,18.53,18.54,50679,0
+UEIC.US,D,20090710,000000,18.49,18.83,17.92,18.35,25996,0
+UEIC.US,D,20090713,000000,18.27,19.65,18.15,19.43,48175,0
+UEIC.US,D,20090714,000000,19.36,19.43,18.3,19.14,31224,0
+UEIC.US,D,20090715,000000,19.35,19.77,18.43,19.77,50232,0
+UEIC.US,D,20090716,000000,19.61,20.58,19.45,20.18,30239,0
+UEIC.US,D,20090717,000000,20.28,20.28,18.66,19.5,51395,0
+UEIC.US,D,20090720,000000,19.54,20.18,18.9,19.91,30703,0
+UEIC.US,D,20090721,000000,20.08,20.08,19,19.76,46928,0
+UEIC.US,D,20090722,000000,19.6,20.81,19.57,20.42,47805,0
+UEIC.US,D,20090723,000000,20.31,21.97,20.31,20.77,83379,0
+UEIC.US,D,20090724,000000,20.54,21.85,20.54,21.07,47127,0
+UEIC.US,D,20090727,000000,20.81,21.2,20.34,20.65,39950,0
+UEIC.US,D,20090728,000000,20.45,20.94,20.13,20.35,31642,0
+UEIC.US,D,20090729,000000,20.57,21,20.55,20.84,22336,0
+UEIC.US,D,20090730,000000,21.04,21.99,20.51,21.45,38263,0
+UEIC.US,D,20090731,000000,21.3,21.67,20.39,21.11,46151,0
+UEIC.US,D,20090803,000000,21.23,21.99,20.45,21.84,63040,0
+UEIC.US,D,20090804,000000,21.62,22.12,21.6,22.01,30849,0
+UEIC.US,D,20090805,000000,21.87,21.87,20.8,21.19,28176,0
+UEIC.US,D,20090806,000000,21.24,21.75,21.24,21.6,36476,0
+UEIC.US,D,20090807,000000,19.23,20.93,19.23,20.37,70463,0
+UEIC.US,D,20090810,000000,20.2,21.08,19.29,19.51,56428,0
+UEIC.US,D,20090811,000000,19.3,19.97,19.3,19.53,89569,0
+UEIC.US,D,20090812,000000,19.99,19.99,19.05,19.42,66365,0
+UEIC.US,D,20090813,000000,19.59,19.98,19.21,19.6,41800,0
+UEIC.US,D,20090814,000000,19.54,19.61,18.62,19.16,44028,0
+UEIC.US,D,20090817,000000,18.78,19.46,18.34,19.1,59740,0
+UEIC.US,D,20090818,000000,19.26,19.62,18.99,19.4,47134,0
+UEIC.US,D,20090819,000000,19.21,19.9,18.52,19.79,31569,0
+UEIC.US,D,20090820,000000,19.68,19.75,19.13,19.66,35192,0
+UEIC.US,D,20090821,000000,19.8,19.89,19.3,19.79,63991,0
+UEIC.US,D,20090824,000000,19.8,20,19.68,19.97,64708,0
+UEIC.US,D,20090825,000000,19.97,20,19.1,19.97,59096,0
+UEIC.US,D,20090826,000000,19.85,19.89,19.41,19.71,45793,0
+UEIC.US,D,20090827,000000,19.58,19.87,19.24,19.4,27291,0
+UEIC.US,D,20090828,000000,19.79,19.79,19.09,19.34,36307,0
+UEIC.US,D,20090831,000000,19.16,19.45,18.75,18.82,64434,0
+UEIC.US,D,20090901,000000,18.75,18.93,17.85,17.91,82657,0
+UEIC.US,D,20090902,000000,18.03,18.03,16.99,17.05,109945,0
+UEIC.US,D,20090903,000000,17.22,17.75,17.2,17.42,92533,0
+UEIC.US,D,20090904,000000,17.47,17.78,17.03,17.26,121362,0
+UEIC.US,D,20090908,000000,17.7,17.74,17.01,17.05,96520,0
+UEIC.US,D,20090909,000000,17.13,18.89,17.13,18.51,115451,0
+UEIC.US,D,20090910,000000,19.37,21.41,19.33,20.79,240302,0
+UEIC.US,D,20090911,000000,20.76,21.03,20.13,20.23,44462,0
+UEIC.US,D,20090914,000000,20.14,20.82,20.13,20.61,35355,0
+UEIC.US,D,20090915,000000,20.51,20.6,19.25,19.87,81186,0
+UEIC.US,D,20090916,000000,19.83,20.32,19.75,20.19,39512,0
+UEIC.US,D,20090917,000000,20.1,20.24,19.86,20.09,15104,0
+UEIC.US,D,20090918,000000,20.15,20.61,19.4,20.51,86728,0
+UEIC.US,D,20090921,000000,20.25,20.54,20.11,20.27,22433,0
+UEIC.US,D,20090922,000000,20.48,20.5,20.1,20.37,21429,0
+UEIC.US,D,20090923,000000,21.08,21.1,20.5,20.59,93167,0
+UEIC.US,D,20090924,000000,20.78,20.98,20.41,20.42,58179,0
+UEIC.US,D,20090925,000000,20.41,20.83,20.28,20.43,61422,0
+UEIC.US,D,20090928,000000,20.74,21.19,20.61,20.97,47694,0
+UEIC.US,D,20090929,000000,21.1,21.19,20.88,20.9,61144,0
+UEIC.US,D,20090930,000000,21.02,21.02,20.29,20.42,59188,0
+UEIC.US,D,20091001,000000,20.42,21,19.85,19.93,70969,0
+UEIC.US,D,20091002,000000,19.8,20.65,19.8,20.15,55160,0
+UEIC.US,D,20091005,000000,20.31,20.65,20.17,20.53,33107,0
+UEIC.US,D,20091006,000000,20.72,21.24,20.46,20.79,56379,0
+UEIC.US,D,20091007,000000,20.77,20.99,20.2,20.41,36174,0
+UEIC.US,D,20091008,000000,20.62,20.97,20.35,20.74,125969,0
+UEIC.US,D,20091009,000000,20.79,20.98,20.34,20.49,110627,0
+UEIC.US,D,20091012,000000,20.87,21.4,20.5,20.7,74165,0
+UEIC.US,D,20091013,000000,20.74,20.82,20.35,20.5,72881,0
+UEIC.US,D,20091014,000000,20.75,21.35,20.62,21.07,110923,0
+UEIC.US,D,20091015,000000,20.9,22.27,20.88,21.58,111650,0
+UEIC.US,D,20091016,000000,21.52,21.65,21.07,21.42,37773,0
+UEIC.US,D,20091019,000000,21.27,21.89,21.14,21.74,31779,0
+UEIC.US,D,20091020,000000,21.8,21.8,21.25,21.28,25814,0
+UEIC.US,D,20091021,000000,21.29,22.04,20.86,20.94,46899,0
+UEIC.US,D,20091022,000000,21,21.76,20.39,21.74,51199,0
+UEIC.US,D,20091023,000000,21.62,21.62,20.8,20.9,65498,0
+UEIC.US,D,20091026,000000,20.98,21.29,20.97,21.07,112239,0
+UEIC.US,D,20091027,000000,21.09,21.1,20.8,20.95,55291,0
+UEIC.US,D,20091028,000000,20.85,21.06,20.59,20.75,64856,0
+UEIC.US,D,20091029,000000,20.85,21.07,20.39,20.56,41210,0
+UEIC.US,D,20091030,000000,20.46,20.84,20.26,20.6,80504,0
+UEIC.US,D,20091102,000000,20.63,21.03,20.46,20.64,33634,0
+UEIC.US,D,20091103,000000,20.54,20.8,20.08,20.7,82691,0
+UEIC.US,D,20091104,000000,20.75,20.9,20.03,20.07,39081,0
+UEIC.US,D,20091105,000000,20.31,21.49,20.11,21.17,75475,0
+UEIC.US,D,20091106,000000,20.88,23,20.15,22.83,110915,0
+UEIC.US,D,20091109,000000,22.95,23.5,22.71,23.49,56149,0
+UEIC.US,D,20091110,000000,23.19,23.2,22.51,23.08,69915,0
+UEIC.US,D,20091111,000000,23.21,23.5,22.9,23.06,35218,0
+UEIC.US,D,20091112,000000,23.09,23.29,22.78,22.9,44612,0
+UEIC.US,D,20091113,000000,23.05,23.48,22.64,23.05,54108,0
+UEIC.US,D,20091116,000000,23.16,23.49,22.94,23.18,50548,0
+UEIC.US,D,20091117,000000,22.96,23.24,22.29,22.4,126215,0
+UEIC.US,D,20091118,000000,22.35,22.75,22.16,22.56,70600,0
+UEIC.US,D,20091119,000000,22.39,22.65,21.98,22.28,66482,0
+UEIC.US,D,20091120,000000,22.11,22.48,21.87,22.19,26773,0
+UEIC.US,D,20091123,000000,22.49,23,22.44,22.94,199308,0
+UEIC.US,D,20091124,000000,22.89,22.96,22.47,22.78,107455,0
+UEIC.US,D,20091125,000000,22.81,22.81,22.26,22.26,29381,0
+UEIC.US,D,20091127,000000,21.72,22.19,21.51,21.85,22021,0
+UEIC.US,D,20091130,000000,21.85,21.85,20.7,21.51,80236,0
+UEIC.US,D,20091201,000000,21.75,21.91,21.43,21.45,47267,0
+UEIC.US,D,20091202,000000,21.37,21.49,20.88,21.13,81783,0
+UEIC.US,D,20091203,000000,21.26,21.7,20.63,20.74,38500,0
+UEIC.US,D,20091204,000000,21.18,21.28,21,21.28,64338,0
+UEIC.US,D,20091207,000000,21.3,21.69,21.28,21.58,57044,0
+UEIC.US,D,20091208,000000,21.54,22.15,21.35,21.62,50982,0
+UEIC.US,D,20091209,000000,21.7,22.37,21.11,22.36,114695,0
+UEIC.US,D,20091210,000000,22.39,23.16,22.19,23.05,83454,0
+UEIC.US,D,20091211,000000,23.1,23.69,23.04,23.35,88218,0
+UEIC.US,D,20091214,000000,23.42,23.59,23.07,23.46,37493,0
+UEIC.US,D,20091215,000000,23.33,23.96,23.12,23.12,66980,0
+UEIC.US,D,20091216,000000,23.32,23.41,22.97,23.08,41159,0
+UEIC.US,D,20091217,000000,23.01,23.65,23.01,23.53,59201,0
+UEIC.US,D,20091218,000000,23.63,23.63,22.91,23.19,219268,0
+UEIC.US,D,20091221,000000,23.19,23.5,23.06,23.2,60735,0
+UEIC.US,D,20091222,000000,23.27,23.39,22.63,22.93,59893,0
+UEIC.US,D,20091223,000000,22.93,23.71,22.9,23.19,22154,0
+UEIC.US,D,20091224,000000,23.25,23.25,23.09,23.21,6327,0
+UEIC.US,D,20091228,000000,23.21,23.55,23.05,23.49,16720,0
+UEIC.US,D,20091229,000000,23.47,24.05,23.22,23.98,51363,0
+UEIC.US,D,20091230,000000,23.82,23.93,23.44,23.79,24525,0
+UEIC.US,D,20091231,000000,23.71,24.07,23.2,23.22,30265,0
+UEIC.US,D,20100104,000000,23.53,23.93,23.44,23.84,42417,0
+UEIC.US,D,20100105,000000,23.84,23.98,23.2,23.74,67564,0
+UEIC.US,D,20100106,000000,23.65,23.72,23.32,23.54,54244,0
+UEIC.US,D,20100107,000000,23.54,23.66,23.24,23.53,63811,0
+UEIC.US,D,20100108,000000,23.39,24.09,23.16,24.08,57234,0
+UEIC.US,D,20100111,000000,24.75,25.26,24.53,25.16,91275,0
+UEIC.US,D,20100112,000000,24.97,26.05,24.97,25.78,57586,0
+UEIC.US,D,20100113,000000,25.94,26.5,25.94,26.37,58386,0
+UEIC.US,D,20100114,000000,26.22,26.36,25.73,25.82,28752,0
+UEIC.US,D,20100115,000000,25.95,26.13,24.57,25.21,55473,0
+UEIC.US,D,20100119,000000,25.39,26.55,25.39,25.9,80006,0
+UEIC.US,D,20100120,000000,25.62,25.71,25.02,25.11,93218,0
+UEIC.US,D,20100121,000000,25.22,25.52,24.64,24.8,47406,0
+UEIC.US,D,20100122,000000,24.8,25.31,24.66,25.07,62251,0
+UEIC.US,D,20100125,000000,25.18,25.18,24.64,24.85,71762,0
+UEIC.US,D,20100126,000000,24.85,25.5,24.49,24.76,73892,0
+UEIC.US,D,20100127,000000,24.59,25,24.59,24.82,29280,0
+UEIC.US,D,20100128,000000,24.94,25.03,24.01,24.1,59085,0
+UEIC.US,D,20100129,000000,24.25,25.14,23.77,23.77,97576,0
+UEIC.US,D,20100201,000000,23.98,24.44,23.6,23.92,29219,0
+UEIC.US,D,20100202,000000,23.86,24.35,23.5,24.07,56322,0
+UEIC.US,D,20100203,000000,23.99,24.12,23.35,23.88,26793,0
+UEIC.US,D,20100204,000000,23.76,24.27,23.2,23.2,37311,0
+UEIC.US,D,20100205,000000,23.52,23.52,22.85,23.27,64009,0
+UEIC.US,D,20100208,000000,23.32,23.32,22.74,22.74,41031,0
+UEIC.US,D,20100209,000000,23.04,23.25,22.61,23.2,24182,0
+UEIC.US,D,20100210,000000,23.05,23.05,22.45,22.8,24795,0
+UEIC.US,D,20100211,000000,22.8,23.06,22.75,22.99,23010,0
+UEIC.US,D,20100212,000000,22.82,23.16,22.75,22.77,40140,0
+UEIC.US,D,20100216,000000,22.87,23.44,22.87,23.42,34320,0
+UEIC.US,D,20100217,000000,23.56,23.77,23.26,23.44,20133,0
+UEIC.US,D,20100218,000000,23.21,24.47,23.13,24.28,42243,0
+UEIC.US,D,20100219,000000,21.85,22.29,20.25,21.6,489100,0
+UEIC.US,D,20100222,000000,21.71,22,21.3,21.78,183310,0
+UEIC.US,D,20100223,000000,21.8,22.37,21.24,22.05,73303,0
+UEIC.US,D,20100224,000000,22.18,22.3,22,22.13,46728,0
+UEIC.US,D,20100225,000000,21.82,22.95,21.82,22.58,60847,0
+UEIC.US,D,20100226,000000,22.63,22.99,22.01,22.59,54307,0
+UEIC.US,D,20100301,000000,22.77,23.47,22.54,23.45,50034,0
+UEIC.US,D,20100302,000000,23.55,23.61,23.08,23.45,75529,0
+UEIC.US,D,20100303,000000,23.55,23.67,22.77,22.81,84232,0
+UEIC.US,D,20100304,000000,22.97,23,22.41,22.79,17712,0
+UEIC.US,D,20100305,000000,22.83,23.25,22.64,23.15,58797,0
+UEIC.US,D,20100308,000000,23.08,23.22,22.58,22.98,35680,0
+UEIC.US,D,20100309,000000,22.84,23.14,22.67,22.93,30348,0
+UEIC.US,D,20100310,000000,22.86,23.17,22.79,23.03,102283,0
+UEIC.US,D,20100311,000000,22.98,23.41,22.75,22.84,56894,0
+UEIC.US,D,20100312,000000,22.84,23.34,21.89,22.3,92861,0
+UEIC.US,D,20100315,000000,22.21,22.89,22.2,22.83,37669,0
+UEIC.US,D,20100316,000000,22.95,23.17,22.71,22.95,84014,0
+UEIC.US,D,20100317,000000,22.93,23.25,22.77,23.18,22391,0
+UEIC.US,D,20100318,000000,23.24,23.38,22.99,23.25,25478,0
+UEIC.US,D,20100319,000000,23.41,23.41,22.88,23.32,84533,0
+UEIC.US,D,20100322,000000,23.11,23.93,23.03,23.7,108931,0
+UEIC.US,D,20100323,000000,23.78,23.93,23.51,23.66,46329,0
+UEIC.US,D,20100324,000000,23.55,23.58,22.99,23.05,25271,0
+UEIC.US,D,20100325,000000,23.11,23.83,22.86,22.94,47135,0
+UEIC.US,D,20100326,000000,23.07,23.51,22.33,22.5,55767,0
+UEIC.US,D,20100329,000000,22.62,22.89,22.32,22.47,19905,0
+UEIC.US,D,20100330,000000,22.56,22.79,22.34,22.49,30627,0
+UEIC.US,D,20100331,000000,22.35,22.78,22.31,22.34,43435,0
+UEIC.US,D,20100401,000000,22.34,22.65,21.76,22.32,41650,0
+UEIC.US,D,20100405,000000,22.45,22.9,22.4,22.8,33511,0
+UEIC.US,D,20100406,000000,22.59,23.52,22.59,23.3,21092,0
+UEIC.US,D,20100407,000000,23.25,23.9,23.16,23.28,43895,0
+UEIC.US,D,20100408,000000,23.25,23.55,22.96,23.02,38422,0
+UEIC.US,D,20100409,000000,22.93,22.95,22.49,22.52,58387,0
+UEIC.US,D,20100412,000000,22.59,23.06,22.59,22.73,26680,0
+UEIC.US,D,20100413,000000,22.67,22.95,22.46,22.83,26282,0
+UEIC.US,D,20100414,000000,22.93,23.06,22.69,22.91,69131,0
+UEIC.US,D,20100415,000000,22.82,22.96,22.79,22.84,38895,0
+UEIC.US,D,20100416,000000,22.86,23.03,22.59,22.76,61427,0
+UEIC.US,D,20100419,000000,22.62,22.85,22.48,22.55,58489,0
+UEIC.US,D,20100420,000000,22.65,22.82,22.38,22.55,31477,0
+UEIC.US,D,20100421,000000,22.65,22.69,22.5,22.6,38259,0
+UEIC.US,D,20100422,000000,22.36,22.53,22.21,22.5,31896,0
+UEIC.US,D,20100423,000000,22.29,22.63,22.13,22.55,132634,0
+UEIC.US,D,20100426,000000,22.52,22.71,22.38,22.42,41765,0
+UEIC.US,D,20100427,000000,22.4,22.59,21.81,21.86,46099,0
+UEIC.US,D,20100428,000000,21.95,22.28,21.9,21.94,52764,0
+UEIC.US,D,20100429,000000,22,22.29,21.9,22.1,113173,0
+UEIC.US,D,20100430,000000,22,22.22,21.22,21.22,72542,0
+UEIC.US,D,20100503,000000,21.33,22.12,21.06,21.94,70040,0
+UEIC.US,D,20100504,000000,21.62,21.79,21.37,21.4,44300,0
+UEIC.US,D,20100505,000000,21.18,21.75,20.76,20.77,37961,0
+UEIC.US,D,20100506,000000,20.7,21.08,19.73,20.53,63428,0
+UEIC.US,D,20100507,000000,20.12,21.28,19.84,20.43,85454,0
+UEIC.US,D,20100510,000000,20.86,21.53,20.66,21.44,98811,0
+UEIC.US,D,20100511,000000,21.2,22,21.2,21.68,61650,0
+UEIC.US,D,20100512,000000,21.72,22.44,21.42,22,70615,0
+UEIC.US,D,20100513,000000,22.01,22.01,21.62,21.85,45971,0
+UEIC.US,D,20100514,000000,21.72,21.92,20.98,21.92,45519,0
+UEIC.US,D,20100517,000000,21.85,22.21,20.91,22.18,47533,0
+UEIC.US,D,20100518,000000,22.32,22.32,21.13,21.23,43491,0
+UEIC.US,D,20100519,000000,21.07,21.33,20.75,20.96,33530,0
+UEIC.US,D,20100520,000000,20.52,20.76,19.9,20.04,78237,0
+UEIC.US,D,20100521,000000,19.76,20.51,19.62,20.08,91400,0
+UEIC.US,D,20100524,000000,19.97,19.99,18.45,18.53,152787,0
+UEIC.US,D,20100525,000000,18.31,18.64,18,18.45,70725,0
+UEIC.US,D,20100526,000000,18.51,19.56,18.36,18.67,135181,0
+UEIC.US,D,20100527,000000,19.06,19.77,19.06,19.57,95542,0
+UEIC.US,D,20100528,000000,19.57,20.15,19.38,19.52,62334,0
+UEIC.US,D,20100601,000000,19.42,19.98,18.88,18.89,90820,0
+UEIC.US,D,20100602,000000,18.93,20.22,18.93,20.21,98542,0
+UEIC.US,D,20100603,000000,20.09,20.51,19.34,19.76,118961,0
+UEIC.US,D,20100604,000000,19.49,19.59,18.81,18.85,91892,0
+UEIC.US,D,20100607,000000,19.02,19.02,18.2,18.22,80771,0
+UEIC.US,D,20100608,000000,18.14,18.59,17.48,18.08,102061,0
+UEIC.US,D,20100609,000000,18.28,18.65,17.86,17.9,51332,0
+UEIC.US,D,20100610,000000,18.11,19.04,18.07,18.99,66825,0
+UEIC.US,D,20100611,000000,18.79,19.4,18.77,19.17,45954,0
+UEIC.US,D,20100614,000000,19.38,19.84,19.1,19.36,55936,0
+UEIC.US,D,20100615,000000,19.59,19.72,19.35,19.6,84814,0
+UEIC.US,D,20100616,000000,19.51,19.61,19.25,19.3,30703,0
+UEIC.US,D,20100617,000000,19.46,19.46,18.74,18.98,38567,0
+UEIC.US,D,20100618,000000,19.1,19.13,18.59,18.75,71651,0
+UEIC.US,D,20100621,000000,19,19.18,18.4,18.4,70473,0
+UEIC.US,D,20100622,000000,18.51,18.91,17.43,17.49,143636,0
+UEIC.US,D,20100623,000000,17.52,17.75,17.27,17.34,39255,0
+UEIC.US,D,20100624,000000,17.22,17.3,16.9,16.92,43198,0
+UEIC.US,D,20100625,000000,16.95,18.48,16.95,18.26,369347,0
+UEIC.US,D,20100628,000000,18.01,18.53,17.35,17.46,92203,0
+UEIC.US,D,20100629,000000,17.25,17.3,16.49,16.66,56263,0
+UEIC.US,D,20100630,000000,16.61,17.73,16.61,16.63,76678,0
+UEIC.US,D,20100701,000000,16.64,16.94,16.11,16.73,55800,0
+UEIC.US,D,20100702,000000,16.89,16.89,16.25,16.41,62129,0
+UEIC.US,D,20100706,000000,16.56,16.73,16.49,16.51,80102,0
+UEIC.US,D,20100707,000000,16.62,16.95,16.5,16.89,50070,0
+UEIC.US,D,20100708,000000,17.08,17.35,16.57,16.88,45455,0
+UEIC.US,D,20100709,000000,16.9,17.39,16.58,17.34,40029,0
+UEIC.US,D,20100712,000000,17.24,17.6,16.87,17.19,53900,0
+UEIC.US,D,20100713,000000,17.32,18.29,17.14,18.26,51588,0
+UEIC.US,D,20100714,000000,18.14,18.41,18.09,18.21,22450,0
+UEIC.US,D,20100715,000000,18.2,18.25,17.83,17.99,25165,0
+UEIC.US,D,20100716,000000,17.78,17.78,16.65,16.67,43915,0
+UEIC.US,D,20100719,000000,16.71,17.17,16.5,17.16,37300,0
+UEIC.US,D,20100720,000000,16.93,17.6,16.92,17.6,36442,0
+UEIC.US,D,20100721,000000,17.75,17.75,16.78,16.83,41585,0
+UEIC.US,D,20100722,000000,17.1,17.6,17.06,17.57,56996,0
+UEIC.US,D,20100723,000000,17.45,18.21,17.35,18.11,51241,0
+UEIC.US,D,20100726,000000,18.22,18.68,17.87,18.67,47514,0
+UEIC.US,D,20100727,000000,18.79,18.79,18.2,18.48,41728,0
+UEIC.US,D,20100728,000000,18.47,18.57,18.1,18.18,52013,0
+UEIC.US,D,20100729,000000,18.38,18.58,17.2,17.93,64200,0
+UEIC.US,D,20100730,000000,17.65,17.83,17.45,17.56,31907,0
+UEIC.US,D,20100802,000000,17.78,17.84,17.03,17.58,79932,0
+UEIC.US,D,20100803,000000,17.55,17.66,17.14,17.16,41128,0
+UEIC.US,D,20100804,000000,17.22,17.66,17.06,17.43,46065,0
+UEIC.US,D,20100805,000000,17.31,17.31,16.69,16.83,44476,0
+UEIC.US,D,20100806,000000,16.01,18.78,15.75,18.38,140480,0
+UEIC.US,D,20100809,000000,18.45,18.94,18.02,18.47,94539,0
+UEIC.US,D,20100810,000000,18.22,18.53,18.04,18.24,77618,0
+UEIC.US,D,20100811,000000,17.92,18.25,17.86,17.94,82075,0
+UEIC.US,D,20100812,000000,17.85,18.29,17.77,18.14,73694,0
+UEIC.US,D,20100813,000000,18.03,18.19,17.76,17.78,49645,0
+UEIC.US,D,20100816,000000,17.75,18.22,17.75,18.21,37080,0
+UEIC.US,D,20100817,000000,18.31,18.34,18.04,18.07,58907,0
+UEIC.US,D,20100818,000000,18.06,18.5,17.92,17.96,44770,0
+UEIC.US,D,20100819,000000,17.91,18.12,17.74,17.77,51719,0
+UEIC.US,D,20100820,000000,17.67,18.32,17.58,17.96,96912,0
+UEIC.US,D,20100823,000000,18,18.1,17.48,17.55,35086,0
+UEIC.US,D,20100824,000000,17.37,17.69,17.37,17.44,69778,0
+UEIC.US,D,20100825,000000,17.33,17.61,17.29,17.5,79584,0
+UEIC.US,D,20100826,000000,17.52,17.7,17.33,17.35,21413,0
+UEIC.US,D,20100827,000000,17.59,18.05,17.25,17.99,60036,0
+UEIC.US,D,20100830,000000,18.38,19.15,18.38,18.58,75932,0
+UEIC.US,D,20100831,000000,18.58,19.45,18.12,19.13,83421,0
+UEIC.US,D,20100901,000000,19.49,19.98,19.26,19.95,85239,0
+UEIC.US,D,20100902,000000,19.83,20.28,19.82,20.19,52536,0
+UEIC.US,D,20100903,000000,20.42,20.64,20.21,20.33,38185,0
+UEIC.US,D,20100907,000000,20.32,20.37,19.91,19.97,39776,0
+UEIC.US,D,20100908,000000,20.08,20.28,19.9,20.09,24124,0
+UEIC.US,D,20100909,000000,20.41,20.41,19.5,19.98,29814,0
+UEIC.US,D,20100910,000000,19.98,20.08,19.59,19.6,21593,0
+UEIC.US,D,20100913,000000,19.84,20.6,19.53,20.48,37459,0
+UEIC.US,D,20100914,000000,20.36,20.56,19.84,19.86,26525,0
+UEIC.US,D,20100915,000000,19.72,20.26,19.72,20.15,27264,0
+UEIC.US,D,20100916,000000,20.06,20.2,19.86,19.99,22542,0
+UEIC.US,D,20100917,000000,20.3,20.57,19.99,20.13,86680,0
+UEIC.US,D,20100920,000000,20.15,20.76,20.04,20.57,91683,0
+UEIC.US,D,20100921,000000,20.67,20.93,20.64,20.78,48226,0
+UEIC.US,D,20100922,000000,20.64,20.86,20.37,20.46,50370,0
+UEIC.US,D,20100923,000000,20.26,20.45,20.08,20.14,59507,0
+UEIC.US,D,20100924,000000,20.44,20.52,20.32,20.4,52853,0
+UEIC.US,D,20100927,000000,20.46,20.49,20.35,20.4,65566,0
+UEIC.US,D,20100928,000000,20.4,20.46,20,20.22,120536,0
+UEIC.US,D,20100929,000000,20.24,20.68,20.18,20.59,82893,0
+UEIC.US,D,20100930,000000,20.68,20.89,20.5,20.85,34201,0
+UEIC.US,D,20101001,000000,21.06,21.06,20.37,20.47,44684,0
+UEIC.US,D,20101004,000000,20.47,20.6,20.04,20.16,31346,0
+UEIC.US,D,20101005,000000,20.5,20.99,20.5,20.92,58162,0
+UEIC.US,D,20101006,000000,20.82,20.95,20.66,20.76,61542,0
+UEIC.US,D,20101007,000000,20.95,20.95,20.6,20.77,71378,0
+UEIC.US,D,20101008,000000,20.82,20.95,20.61,20.75,52349,0
+UEIC.US,D,20101011,000000,20.67,20.96,20.27,20.49,80557,0
+UEIC.US,D,20101012,000000,20.38,20.55,20.12,20.5,24911,0
+UEIC.US,D,20101013,000000,20.63,21.59,20.5,21.49,108951,0
+UEIC.US,D,20101014,000000,21.4,21.79,21.4,21.79,28835,0
+UEIC.US,D,20101015,000000,22,22.28,21.12,21.21,73924,0
+UEIC.US,D,20101018,000000,21.28,21.63,20.96,21.54,69538,0
+UEIC.US,D,20101019,000000,21.19,21.7,21.12,21.39,38088,0
+UEIC.US,D,20101020,000000,21.56,21.81,21.32,21.37,41442,0
+UEIC.US,D,20101021,000000,21.53,21.64,20.71,20.92,50163,0
+UEIC.US,D,20101022,000000,20.97,21.06,20.9,21.02,19396,0
+UEIC.US,D,20101025,000000,21.06,21.41,20.65,21.14,62782,0
+UEIC.US,D,20101026,000000,20.97,21.22,20.78,20.92,43365,0
+UEIC.US,D,20101027,000000,20.8,21,20.65,20.94,63206,0
+UEIC.US,D,20101028,000000,20.93,21,20.65,20.85,37272,0
+UEIC.US,D,20101029,000000,20.88,21.35,20.75,21.06,45809,0
+UEIC.US,D,20101101,000000,21.3,21.34,20.7,21.07,37566,0
+UEIC.US,D,20101102,000000,21.23,21.23,20.7,20.93,72499,0
+UEIC.US,D,20101103,000000,20.9,21.14,20.66,20.83,56521,0
+UEIC.US,D,20101104,000000,21.03,21.25,20.89,21.24,67200,0
+UEIC.US,D,20101105,000000,25,28.25,24.54,27.87,286693,0
+UEIC.US,D,20101108,000000,27.78,27.8,26.45,26.97,180404,0
+UEIC.US,D,20101109,000000,26.93,26.93,25.65,25.88,133738,0
+UEIC.US,D,20101110,000000,25.9,27.01,25.39,27.01,101469,0
+UEIC.US,D,20101111,000000,27,27.16,26.18,26.93,97560,0
+UEIC.US,D,20101112,000000,26.58,27.02,26.25,26.26,72541,0
+UEIC.US,D,20101115,000000,26.49,26.6,25.8,26.15,57868,0
+UEIC.US,D,20101116,000000,26.04,26.63,25.67,26.18,78808,0
+UEIC.US,D,20101117,000000,26.25,27.45,26.11,27.16,211085,0
+UEIC.US,D,20101118,000000,27.48,27.68,26.96,27,76246,0
+UEIC.US,D,20101119,000000,27,27.18,26.21,27.01,55098,0
+UEIC.US,D,20101122,000000,26.83,28.2,26.83,28.16,76414,0
+UEIC.US,D,20101123,000000,27.87,28.33,27.55,27.99,136953,0
+UEIC.US,D,20101124,000000,28,28.48,27.75,28.48,61218,0
+UEIC.US,D,20101126,000000,28.23,28.37,27.73,27.92,16109,0
+UEIC.US,D,20101129,000000,27.67,28.04,27.25,27.8,45639,0
+UEIC.US,D,20101130,000000,27.49,27.83,27.05,27.48,81097,0
+UEIC.US,D,20101201,000000,27.97,28.09,27.16,27.34,57125,0
+UEIC.US,D,20101202,000000,27.43,28.01,27.17,27.91,42115,0
+UEIC.US,D,20101203,000000,27.83,28.5,27.68,28.36,35845,0
+UEIC.US,D,20101206,000000,28.25,28.76,27.94,28.66,29513,0
+UEIC.US,D,20101207,000000,28.97,28.97,28.37,28.65,41259,0
+UEIC.US,D,20101208,000000,28.71,28.71,28.27,28.37,28227,0
+UEIC.US,D,20101209,000000,28.61,28.7,28.17,28.57,28082,0
+UEIC.US,D,20101210,000000,28.69,29.42,28.16,29.12,51757,0
+UEIC.US,D,20101213,000000,29.2,29.59,28.9,29.36,25718,0
+UEIC.US,D,20101214,000000,29.52,29.61,29.2,29.4,39463,0
+UEIC.US,D,20101215,000000,29.28,29.48,27.7,28.15,90699,0
+UEIC.US,D,20101216,000000,28.15,29.1,28.03,28.9,51327,0
+UEIC.US,D,20101217,000000,28.9,29.03,28.41,29,47998,0
+UEIC.US,D,20101220,000000,29.09,29.09,28.23,28.35,27111,0
+UEIC.US,D,20101221,000000,28.56,29.09,28.19,28.81,30998,0
+UEIC.US,D,20101222,000000,28.89,29.26,28.31,28.55,25857,0
+UEIC.US,D,20101223,000000,28.46,29.26,28.38,29.09,25707,0
+UEIC.US,D,20101227,000000,29.08,29.61,28.83,29.55,18817,0
+UEIC.US,D,20101228,000000,29.53,29.59,28.21,28.4,35752,0
+UEIC.US,D,20101229,000000,29.38,29.38,27.89,27.95,13767,0
+UEIC.US,D,20101230,000000,28.11,30.1,28,29.82,56017,0
+UEIC.US,D,20101231,000000,29.56,29.83,28.33,28.37,31721,0
+UEIC.US,D,20110103,000000,28.99,29.43,28.59,28.9,41097,0
+UEIC.US,D,20110104,000000,29.11,29.45,28.43,29.02,35324,0
+UEIC.US,D,20110105,000000,29.03,29.03,28.48,28.75,24543,0
+UEIC.US,D,20110106,000000,28.69,28.69,27.81,28.03,29748,0
+UEIC.US,D,20110107,000000,28.16,28.16,26.56,27.08,46741,0
+UEIC.US,D,20110110,000000,26.82,27.1,25.91,27.06,93993,0
+UEIC.US,D,20110111,000000,27.1,27.54,26.81,27.12,20903,0
+UEIC.US,D,20110112,000000,27.46,28,26.92,27.09,46493,0
+UEIC.US,D,20110113,000000,27.16,27.37,26.51,26.79,23929,0
+UEIC.US,D,20110114,000000,26.88,27.25,25.53,26.07,81173,0
+UEIC.US,D,20110118,000000,25.82,26.2,25.59,25.93,32749,0
+UEIC.US,D,20110119,000000,25.75,26.56,25.11,26.04,163182,0
+UEIC.US,D,20110120,000000,25.87,26.98,25.87,26.53,75959,0
+UEIC.US,D,20110121,000000,26.81,27.28,26.46,26.85,45656,0
+UEIC.US,D,20110124,000000,26.87,27.46,26.87,27.08,44443,0
+UEIC.US,D,20110125,000000,26.91,26.98,26.05,26.31,33255,0
+UEIC.US,D,20110126,000000,26.29,28.15,26.29,27.72,70202,0
+UEIC.US,D,20110127,000000,27.69,27.69,26.48,27.3,161477,0
+UEIC.US,D,20110128,000000,27.25,27.77,26.59,26.78,44793,0
+UEIC.US,D,20110131,000000,27.15,27.15,26.28,26.33,47212,0
+UEIC.US,D,20110201,000000,26.49,27.12,26.36,27.01,32050,0
+UEIC.US,D,20110202,000000,26.83,27.26,26.75,27.16,66193,0
+UEIC.US,D,20110203,000000,27.17,27.25,26.47,26.76,34375,0
+UEIC.US,D,20110204,000000,26.61,26.85,26.46,26.61,51099,0
+UEIC.US,D,20110207,000000,26.57,27.35,26.51,26.69,16529,0
+UEIC.US,D,20110208,000000,26.58,26.86,26.28,26.51,33155,0
+UEIC.US,D,20110209,000000,26.35,26.56,25.98,26.24,18290,0
+UEIC.US,D,20110210,000000,26.11,26.2,25.48,26,41802,0
+UEIC.US,D,20110211,000000,25.85,26.64,25.63,26.56,44753,0
+UEIC.US,D,20110214,000000,26.6,26.73,26.33,26.42,10326,0
+UEIC.US,D,20110215,000000,26.54,26.54,25.48,25.57,71057,0
+UEIC.US,D,20110216,000000,25.71,25.93,25.56,25.78,26030,0
+UEIC.US,D,20110218,000000,26.1,26.76,26.04,26.53,27944,0
+UEIC.US,D,20110222,000000,26.13,26.81,25.95,26.3,53955,0
+UEIC.US,D,20110223,000000,26.19,26.5,25.87,26.3,40457,0
+UEIC.US,D,20110224,000000,26.47,27.82,26.31,27.48,62497,0
+UEIC.US,D,20110225,000000,26.02,28.77,25.99,28.42,204494,0
+UEIC.US,D,20110228,000000,28.34,28.5,26.91,27.25,89635,0
+UEIC.US,D,20110301,000000,27.46,27.49,26.75,27.03,149717,0
+UEIC.US,D,20110302,000000,27.19,27.46,26.69,27.25,38672,0
+UEIC.US,D,20110303,000000,27.59,28.57,27.38,27.99,30739,0
+UEIC.US,D,20110304,000000,27.93,27.93,26.89,27.37,123487,0
+UEIC.US,D,20110307,000000,27.31,27.42,25.99,27.01,75301,0
+UEIC.US,D,20110308,000000,26.88,28.38,26.88,28.18,68575,0
+UEIC.US,D,20110309,000000,28,28.33,27.46,27.49,26099,0
+UEIC.US,D,20110310,000000,27.07,27.33,26.44,26.51,99934,0
+UEIC.US,D,20110311,000000,26.38,26.74,26.32,26.49,38381,0
+UEIC.US,D,20110314,000000,26.22,26.59,25.93,26.55,99192,0
+UEIC.US,D,20110315,000000,25.88,26.58,25.87,26.36,38573,0
+UEIC.US,D,20110316,000000,26.25,26.49,25.75,26.2,46614,0
+UEIC.US,D,20110317,000000,26.51,27.58,26.28,27.2,52955,0
+UEIC.US,D,20110318,000000,27.35,27.54,27.04,27.46,68141,0
+UEIC.US,D,20110321,000000,27.53,28.23,27.53,27.98,36838,0
+UEIC.US,D,20110322,000000,27.92,28.04,27.8,27.96,15888,0
+UEIC.US,D,20110323,000000,27.84,28.55,27.84,28.44,42749,0
+UEIC.US,D,20110324,000000,28.55,29.48,28.45,28.93,42258,0
+UEIC.US,D,20110325,000000,29.3,29.85,29.13,29.25,22541,0
+UEIC.US,D,20110328,000000,29.33,29.34,28.57,28.79,51433,0
+UEIC.US,D,20110329,000000,28.75,28.95,28.56,28.91,20709,0
+UEIC.US,D,20110330,000000,28.97,29.41,28.64,29.33,28860,0
+UEIC.US,D,20110331,000000,28.49,29.57,28.49,29.56,27703,0
+UEIC.US,D,20110401,000000,29.73,30,28.94,29.04,33260,0
+UEIC.US,D,20110404,000000,29.26,29.41,28.63,28.98,41360,0
+UEIC.US,D,20110405,000000,28.85,29.13,28.76,29.09,18544,0
+UEIC.US,D,20110406,000000,29.43,29.44,29.06,29.29,12150,0
+UEIC.US,D,20110407,000000,29.32,29.55,28.52,28.57,31078,0
+UEIC.US,D,20110408,000000,28.79,28.8,28.04,28.11,19811,0
+UEIC.US,D,20110411,000000,28.19,28.62,27.96,28.21,33583,0
+UEIC.US,D,20110412,000000,27.05,28.7,27.05,27.71,82979,0
+UEIC.US,D,20110413,000000,27.94,28.3,27.82,28.17,35369,0
+UEIC.US,D,20110414,000000,28.07,28.63,27.94,28.59,16748,0
+UEIC.US,D,20110415,000000,28.6,28.73,28.41,28.68,116438,0
+UEIC.US,D,20110418,000000,28.26,28.4,27.42,27.6,40090,0
+UEIC.US,D,20110419,000000,27.66,27.95,27.2,27.33,48149,0
+UEIC.US,D,20110420,000000,27.73,27.73,27.05,27.32,50566,0
+UEIC.US,D,20110421,000000,27.39,27.54,26.94,26.94,21256,0
+UEIC.US,D,20110425,000000,26.88,28.88,26.68,28.5,85576,0
+UEIC.US,D,20110426,000000,28.55,28.98,28.23,28.7,52863,0
+UEIC.US,D,20110427,000000,28.77,28.8,27.94,28.15,43538,0
+UEIC.US,D,20110428,000000,28.07,28.36,27.46,27.95,29583,0
+UEIC.US,D,20110429,000000,28.05,28.15,27.52,27.69,51004,0
+UEIC.US,D,20110502,000000,27.85,27.92,27.39,27.46,47184,0
+UEIC.US,D,20110503,000000,27.56,27.86,26.98,27.22,29535,0
+UEIC.US,D,20110504,000000,27.25,27.49,26.85,27.03,54498,0
+UEIC.US,D,20110505,000000,26.95,27.46,26.55,26.83,44954,0
+UEIC.US,D,20110506,000000,26.24,26.4,25.67,26,114741,0
+UEIC.US,D,20110509,000000,26,26.3,25.8,26.04,31409,0
+UEIC.US,D,20110510,000000,26.15,26.87,25.94,26.86,47626,0
+UEIC.US,D,20110511,000000,26.71,26.71,26.14,26.25,68212,0
+UEIC.US,D,20110512,000000,26.19,26.87,26.12,26.55,30061,0
+UEIC.US,D,20110513,000000,26.6,26.62,26.16,26.32,36727,0
+UEIC.US,D,20110516,000000,26.24,26.74,26.12,26.17,88815,0
+UEIC.US,D,20110517,000000,25.95,26.5,25.77,26.05,26884,0
+UEIC.US,D,20110518,000000,26.23,26.49,26.23,26.42,18539,0
+UEIC.US,D,20110519,000000,26.5,26.5,25.87,26.24,29628,0
+UEIC.US,D,20110520,000000,26.1,26.93,25.76,25.83,125871,0
+UEIC.US,D,20110523,000000,25.41,25.81,24.69,24.71,145374,0
+UEIC.US,D,20110524,000000,24.52,26.5,24.52,26.16,176566,0
+UEIC.US,D,20110525,000000,26.15,26.4,25.32,25.66,32036,0
+UEIC.US,D,20110526,000000,25.89,25.89,25.19,25.34,54967,0
+UEIC.US,D,20110527,000000,25.52,25.52,24.99,25.01,30295,0
+UEIC.US,D,20110531,000000,25.32,25.5,25.24,25.49,64923,0
+UEIC.US,D,20110601,000000,25.18,25.57,24.49,24.64,54649,0
+UEIC.US,D,20110602,000000,24.76,24.81,24.46,24.56,20397,0
+UEIC.US,D,20110603,000000,24.25,25,24.25,24.35,57634,0
+UEIC.US,D,20110606,000000,24.42,25.43,24.35,24.95,88959,0
+UEIC.US,D,20110607,000000,25.21,25.33,24.77,24.84,30248,0
+UEIC.US,D,20110608,000000,24.78,25.36,24.67,24.88,64329,0
+UEIC.US,D,20110609,000000,25.04,25.34,24.85,24.95,17375,0
+UEIC.US,D,20110610,000000,24.86,25.16,24.61,24.68,34502,0
+UEIC.US,D,20110613,000000,24.85,25.07,24.5,24.54,36645,0
+UEIC.US,D,20110614,000000,24.85,25.35,24.61,24.93,48913,0
+UEIC.US,D,20110615,000000,24.8,25.15,24.63,24.83,55321,0
+UEIC.US,D,20110616,000000,24.94,25.35,23.84,24.56,50674,0
+UEIC.US,D,20110617,000000,24.7,24.74,24.09,24.22,70817,0
+UEIC.US,D,20110620,000000,24.19,24.55,24,24.38,48359,0
+UEIC.US,D,20110621,000000,24.54,24.9,24.32,24.82,48803,0
+UEIC.US,D,20110622,000000,24.58,24.97,24.54,24.68,51026,0
+UEIC.US,D,20110623,000000,24.41,25.21,24.41,25.05,54251,0
+UEIC.US,D,20110624,000000,25.01,25.01,24.36,24.54,138492,0
+UEIC.US,D,20110627,000000,24.54,24.64,23.97,24.1,60839,0
+UEIC.US,D,20110628,000000,24.24,24.56,24.13,24.54,31688,0
+UEIC.US,D,20110629,000000,24.55,24.55,24.08,24.36,20586,0
+UEIC.US,D,20110630,000000,24.49,25.41,24.48,25.26,78396,0
+UEIC.US,D,20110701,000000,25.29,25.71,25.05,25.31,55353,0
+UEIC.US,D,20110705,000000,25.36,25.66,24.79,25.56,42826,0
+UEIC.US,D,20110706,000000,25.39,25.48,24.59,24.75,47534,0
+UEIC.US,D,20110707,000000,24.75,25.34,24.59,25.31,78153,0
+UEIC.US,D,20110708,000000,24.83,25.68,24.83,25.53,63637,0
+UEIC.US,D,20110711,000000,25.26,25.56,25.21,25.44,28265,0
+UEIC.US,D,20110712,000000,25.35,25.7,25.16,25.24,30390,0
+UEIC.US,D,20110713,000000,25.24,25.6,25.09,25.33,25277,0
+UEIC.US,D,20110714,000000,25.32,25.55,24.53,24.62,28811,0
+UEIC.US,D,20110715,000000,24.66,24.83,24.25,24.49,36270,0
+UEIC.US,D,20110718,000000,24.4,24.4,23.69,23.93,25221,0
+UEIC.US,D,20110719,000000,24.06,24.43,24.02,24.24,46850,0
+UEIC.US,D,20110720,000000,24.25,24.25,23.91,24.2,18961,0
+UEIC.US,D,20110721,000000,24.66,24.71,24.02,24.54,28956,0
+UEIC.US,D,20110722,000000,24.43,25.03,24.11,24.13,25111,0
+UEIC.US,D,20110725,000000,24.72,24.72,23.88,24,15238,0
+UEIC.US,D,20110726,000000,23.94,24.12,23.62,23.91,51610,0
+UEIC.US,D,20110727,000000,23.68,23.68,22.8,23.06,53995,0
+UEIC.US,D,20110728,000000,23.02,23.48,22.73,22.77,31136,0
+UEIC.US,D,20110729,000000,22.58,23.5,22.16,23.41,32442,0
+UEIC.US,D,20110801,000000,23.5,24.08,23.11,23.84,98289,0
+UEIC.US,D,20110802,000000,23.79,24.33,23.29,23.36,87556,0
+UEIC.US,D,20110803,000000,23.41,23.84,22.7,23.76,46032,0
+UEIC.US,D,20110804,000000,23.46,23.59,21.48,21.54,81952,0
+UEIC.US,D,20110805,000000,20.21,21.16,19,19.9,247305,0
+UEIC.US,D,20110808,000000,19.34,19.9,18.64,18.64,140180,0
+UEIC.US,D,20110809,000000,18.75,21.12,17.2,19.87,203108,0
+UEIC.US,D,20110810,000000,19.05,19.33,16.73,16.81,146939,0
+UEIC.US,D,20110811,000000,16.96,18.02,16.41,17.71,106034,0
+UEIC.US,D,20110812,000000,17.75,18.49,17.38,17.66,58178,0
+UEIC.US,D,20110815,000000,18.36,18.36,17.53,18.21,35078,0
+UEIC.US,D,20110816,000000,17.97,18.31,17.13,17.45,62559,0
+UEIC.US,D,20110817,000000,18.13,18.78,17.91,18.67,78901,0
+UEIC.US,D,20110818,000000,18.16,18.17,17.57,17.78,106144,0
+UEIC.US,D,20110819,000000,17.54,18.18,17.46,17.81,68727,0
+UEIC.US,D,20110822,000000,18.19,18.2,17.44,17.52,50006,0
+UEIC.US,D,20110823,000000,17.63,18.96,17.54,18.77,64451,0
+UEIC.US,D,20110824,000000,18.65,19.34,18.45,18.64,53773,0
+UEIC.US,D,20110825,000000,18.89,18.89,17.59,17.75,64696,0
+UEIC.US,D,20110826,000000,17.8,19.6,17.61,19.37,86585,0
+UEIC.US,D,20110829,000000,19.61,20.22,19.61,20.17,87408,0
+UEIC.US,D,20110830,000000,19.97,20.1,19.25,19.54,131671,0
+UEIC.US,D,20110831,000000,19.61,20.16,19.43,19.51,137951,0
+UEIC.US,D,20110901,000000,19.57,19.91,18.44,18.66,52501,0
+UEIC.US,D,20110902,000000,18.66,18.66,17.6,17.75,73331,0
+UEIC.US,D,20110906,000000,17.09,17.31,16.67,16.99,109577,0
+UEIC.US,D,20110907,000000,17.34,18.52,17.34,18.49,64147,0
+UEIC.US,D,20110908,000000,18.11,18.51,17.62,17.71,33740,0
+UEIC.US,D,20110909,000000,17.54,17.66,16.34,16.46,136627,0
+UEIC.US,D,20110912,000000,16.26,16.82,15.99,16.45,72016,0
+UEIC.US,D,20110913,000000,16.56,16.77,16.36,16.63,47815,0
+UEIC.US,D,20110914,000000,16.86,17.45,16.31,17.19,72111,0
+UEIC.US,D,20110915,000000,17.37,17.37,16.81,17.28,46966,0
+UEIC.US,D,20110916,000000,17.35,17.54,16.7,17.52,131304,0
+UEIC.US,D,20110919,000000,17.07,17.3,16.75,17.02,27517,0
+UEIC.US,D,20110920,000000,17.1,17.12,16.51,16.59,62831,0
+UEIC.US,D,20110921,000000,16.54,16.6,15.34,15.4,77217,0
+UEIC.US,D,20110922,000000,14.75,14.98,14.2,14.54,76541,0
+UEIC.US,D,20110923,000000,14.59,15.86,14.28,15.76,57359,0
+UEIC.US,D,20110926,000000,16,17,15.68,16.93,99647,0
+UEIC.US,D,20110927,000000,17.23,17.45,16.44,16.89,160801,0
+UEIC.US,D,20110928,000000,16.87,17.02,16.09,16.17,61858,0
+UEIC.US,D,20110929,000000,16.64,17.03,16.25,16.92,73471,0
+UEIC.US,D,20110930,000000,16.73,16.95,16.39,16.39,83416,0
+UEIC.US,D,20111003,000000,16.32,16.52,15.75,15.76,118456,0
+UEIC.US,D,20111004,000000,15.38,17.82,15.38,17.69,152648,0
+UEIC.US,D,20111005,000000,17.7,17.99,17.12,17.28,84516,0
+UEIC.US,D,20111006,000000,17.34,17.5,17.2,17.36,68831,0
+UEIC.US,D,20111007,000000,17.34,17.5,17.07,17.14,59107,0
+UEIC.US,D,20111010,000000,17.47,18.19,17.25,18.13,81512,0
+UEIC.US,D,20111011,000000,17.9,18.33,17.89,18.28,62355,0
+UEIC.US,D,20111012,000000,18.3,18.83,17.99,18.79,65706,0
+UEIC.US,D,20111013,000000,18.59,19.07,18.51,19.02,62105,0
+UEIC.US,D,20111014,000000,19.14,19.79,18.75,19.63,76054,0
+UEIC.US,D,20111017,000000,19.44,19.83,19.01,19.24,89946,0
+UEIC.US,D,20111018,000000,19.27,19.88,18.47,19.71,81377,0
+UEIC.US,D,20111019,000000,19.33,19.69,18.48,18.62,88924,0
+UEIC.US,D,20111020,000000,18.6,18.68,17.59,18.48,41644,0
+UEIC.US,D,20111021,000000,18.84,18.84,17.94,18.05,92124,0
+UEIC.US,D,20111024,000000,18.11,18.74,18.04,18.62,57227,0
+UEIC.US,D,20111025,000000,18.54,18.86,17.77,17.9,62261,0
+UEIC.US,D,20111026,000000,18.62,19.17,17.89,18.82,150404,0
+UEIC.US,D,20111027,000000,19.49,19.99,19.14,19.95,119489,0
+UEIC.US,D,20111028,000000,19.87,20,19.55,19.83,60101,0
+UEIC.US,D,20111031,000000,19.45,19.52,18.5,18.5,67318,0
+UEIC.US,D,20111101,000000,17.68,18.04,17.08,17.3,96404,0
+UEIC.US,D,20111102,000000,17.59,18.25,17.46,18.14,44477,0
+UEIC.US,D,20111103,000000,18.29,18.79,17.52,18.78,72170,0
+UEIC.US,D,20111104,000000,16.59,18.2,16.59,16.98,140207,0
+UEIC.US,D,20111107,000000,16.89,17.26,16.08,16.5,57135,0
+UEIC.US,D,20111108,000000,16.48,16.82,16.27,16.63,65350,0
+UEIC.US,D,20111109,000000,16.07,16.6,16.02,16.21,74607,0
+UEIC.US,D,20111110,000000,16.54,16.76,16.03,16.47,45050,0
+UEIC.US,D,20111111,000000,16.65,17.43,16.64,17.25,40386,0
+UEIC.US,D,20111114,000000,16.99,17.27,16.02,16.29,69509,0
+UEIC.US,D,20111115,000000,16.34,16.9,15.91,16.74,64171,0
+UEIC.US,D,20111116,000000,16.49,16.89,16.26,16.27,47911,0
+UEIC.US,D,20111117,000000,16.3,16.49,15.93,16.05,52169,0
+UEIC.US,D,20111118,000000,16.07,16.2,15.72,15.9,21530,0
+UEIC.US,D,20111121,000000,15.58,16.11,15.58,15.81,45625,0
+UEIC.US,D,20111122,000000,15.61,15.76,14.95,14.98,65661,0
+UEIC.US,D,20111123,000000,14.81,14.86,14.01,14.37,100173,0
+UEIC.US,D,20111125,000000,14.28,14.69,14.25,14.3,30352,0
+UEIC.US,D,20111128,000000,14.69,15.5,14.69,15.33,122191,0
+UEIC.US,D,20111129,000000,15.15,15.4,14.91,15.25,58750,0
+UEIC.US,D,20111130,000000,15.94,16.71,15.9,16.32,126279,0
+UEIC.US,D,20111201,000000,16.25,16.9,16.09,16.57,80357,0
+UEIC.US,D,20111202,000000,16.82,17,16.58,16.66,62433,0
+UEIC.US,D,20111205,000000,16.03,17,15.83,16.09,80324,0
+UEIC.US,D,20111206,000000,16.05,16.32,15.68,16.16,45607,0
+UEIC.US,D,20111207,000000,15.89,16.29,15.56,16.23,51084,0
+UEIC.US,D,20111208,000000,15.99,16.1,15.4,15.5,34961,0
+UEIC.US,D,20111209,000000,15.52,16.38,15.52,16.31,42298,0
+UEIC.US,D,20111212,000000,16.11,16.3,15.74,16.22,41544,0
+UEIC.US,D,20111213,000000,16.39,16.43,15.27,15.86,147414,0
+UEIC.US,D,20111214,000000,15.64,15.65,14.6,15.46,118540,0
+UEIC.US,D,20111215,000000,15.73,16.04,14.62,15.18,129838,0
+UEIC.US,D,20111216,000000,15.26,16.61,15.17,16.53,277587,0
+UEIC.US,D,20111219,000000,16.5,16.53,15.53,15.64,96180,0
+UEIC.US,D,20111220,000000,16.07,17,15.95,16.98,168722,0
+UEIC.US,D,20111221,000000,16.61,17.05,16.48,16.93,117924,0
+UEIC.US,D,20111222,000000,16.97,17.15,16.79,17.03,30828,0
+UEIC.US,D,20111223,000000,17.07,17.07,16.7,16.83,119402,0
+UEIC.US,D,20111227,000000,16.78,17.02,16.65,16.99,32404,0
+UEIC.US,D,20111228,000000,16.92,16.99,16.07,16.14,69853,0
+UEIC.US,D,20111229,000000,16.23,16.7,16.17,16.61,33545,0
+UEIC.US,D,20111230,000000,16.65,17.3,16.55,16.87,87903,0
+UEIC.US,D,20120103,000000,17.29,17.49,17.13,17.3,53045,0
+UEIC.US,D,20120104,000000,17.15,17.38,16.79,17.08,29441,0
+UEIC.US,D,20120105,000000,16.91,17.13,16.59,17.1,31790,0
+UEIC.US,D,20120106,000000,17.02,17.02,16.44,16.51,48777,0
+UEIC.US,D,20120109,000000,16.62,17.16,16.39,17.11,101641,0
+UEIC.US,D,20120110,000000,17.49,17.99,17.18,17.97,66132,0
+UEIC.US,D,20120111,000000,17.77,18.25,17.48,18.2,77496,0
+UEIC.US,D,20120112,000000,18.19,18.31,17.76,18.26,32111,0
+UEIC.US,D,20120113,000000,18.06,18.29,17.83,18.07,51673,0
+UEIC.US,D,20120117,000000,18.15,18.33,17.7,17.89,61483,0
+UEIC.US,D,20120118,000000,17.43,17.99,17.43,17.84,69517,0
+UEIC.US,D,20120119,000000,17.9,18.17,17.56,17.62,45288,0
+UEIC.US,D,20120120,000000,17.77,18.49,17.64,18.23,46008,0
+UEIC.US,D,20120123,000000,18.21,18.38,18.06,18.16,67135,0
+UEIC.US,D,20120124,000000,18.1,18.4,17.52,18.29,43640,0
+UEIC.US,D,20120125,000000,18.25,18.8,18.19,18.44,48859,0
+UEIC.US,D,20120126,000000,18.49,18.64,18.19,18.61,27763,0
+UEIC.US,D,20120127,000000,18.47,18.86,18.4,18.75,40575,0
+UEIC.US,D,20120130,000000,18.58,18.77,18.39,18.6,24050,0
+UEIC.US,D,20120131,000000,18.59,18.76,18.31,18.5,53389,0
+UEIC.US,D,20120201,000000,18.7,19.18,18.5,19.14,54352,0
+UEIC.US,D,20120202,000000,19.13,19.47,18.57,19.43,34629,0
+UEIC.US,D,20120203,000000,19.7,20.91,19.7,20.65,54316,0
+UEIC.US,D,20120206,000000,20.34,20.79,20.11,20.23,57424,0
+UEIC.US,D,20120207,000000,20.16,20.61,19.89,19.98,44628,0
+UEIC.US,D,20120208,000000,19.77,20.4,19.77,20.3,50032,0
+UEIC.US,D,20120209,000000,20.29,20.42,20.02,20.08,68161,0
+UEIC.US,D,20120210,000000,19.7,20.09,19.54,19.62,32349,0
+UEIC.US,D,20120213,000000,19.92,20.26,19.66,19.92,33935,0
+UEIC.US,D,20120214,000000,19.73,19.85,19.27,19.4,30606,0
+UEIC.US,D,20120215,000000,19.41,19.6,18.78,18.91,96012,0
+UEIC.US,D,20120216,000000,18.61,19.64,18.61,19.63,56949,0
+UEIC.US,D,20120217,000000,19.53,19.8,19.45,19.69,45458,0
+UEIC.US,D,20120221,000000,19.57,19.66,18.82,18.99,182208,0
+UEIC.US,D,20120222,000000,18.76,19.07,18.53,18.98,53186,0
+UEIC.US,D,20120223,000000,18.89,19.75,18.6,19.66,62990,0
+UEIC.US,D,20120224,000000,19.65,20.89,19.2,20.6,78633,0
+UEIC.US,D,20120227,000000,20.36,20.65,20.1,20.1,38395,0
+UEIC.US,D,20120228,000000,20.03,20.29,19.38,20.11,59476,0
+UEIC.US,D,20120229,000000,20.09,20.28,19.55,19.56,87494,0
+UEIC.US,D,20120301,000000,19.61,19.8,19.06,19.11,52328,0
+UEIC.US,D,20120302,000000,19.05,19.19,18.29,18.53,86131,0
+UEIC.US,D,20120305,000000,18.46,19.04,18.31,19,50428,0
+UEIC.US,D,20120306,000000,18.93,18.93,18.62,18.74,40541,0
+UEIC.US,D,20120307,000000,18.92,19.14,18.47,18.71,43172,0
+UEIC.US,D,20120308,000000,18.91,19.01,18.58,18.91,26864,0
+UEIC.US,D,20120309,000000,18.86,19.75,18.77,19.3,34719,0
+UEIC.US,D,20120312,000000,19.43,19.59,19.19,19.45,34395,0
+UEIC.US,D,20120313,000000,19.64,19.9,19.31,19.81,49346,0
+UEIC.US,D,20120314,000000,19.55,19.94,19.27,19.56,27126,0
+UEIC.US,D,20120315,000000,19.36,19.72,19.36,19.62,48925,0
+UEIC.US,D,20120316,000000,19.66,19.89,19.25,19.28,75820,0
+UEIC.US,D,20120319,000000,19.31,20,19.25,19.99,57280,0
+UEIC.US,D,20120320,000000,19.77,19.85,19.41,19.68,31567,0
+UEIC.US,D,20120321,000000,19.71,20.15,19.57,19.73,56902,0
+UEIC.US,D,20120322,000000,19.59,19.75,19.23,19.52,30455,0
+UEIC.US,D,20120323,000000,19.55,19.99,19.31,19.99,31407,0
+UEIC.US,D,20120326,000000,20.12,20.41,19.75,20.09,73951,0
+UEIC.US,D,20120327,000000,20.05,20.23,19.75,19.92,30357,0
+UEIC.US,D,20120328,000000,19.9,20.19,19.83,20.1,41763,0
+UEIC.US,D,20120329,000000,19.99,20.19,19.96,20.07,31745,0
+UEIC.US,D,20120330,000000,20.3,20.3,19.98,19.98,35977,0
+UEIC.US,D,20120402,000000,19.96,20.27,19.91,20.17,47839,0
+UEIC.US,D,20120403,000000,20.21,20.25,20.07,20.19,31945,0
+UEIC.US,D,20120404,000000,19.86,20.11,19.63,19.68,39745,0
+UEIC.US,D,20120405,000000,19.49,19.64,19.22,19.25,45398,0
+UEIC.US,D,20120409,000000,18.77,18.94,18.15,18.28,62975,0
+UEIC.US,D,20120410,000000,18.24,18.34,17.28,17.4,70753,0
+UEIC.US,D,20120411,000000,17.67,17.67,17.32,17.54,70192,0
+UEIC.US,D,20120412,000000,17.49,17.72,17.44,17.55,57582,0
+UEIC.US,D,20120413,000000,17.42,17.42,16.86,16.9,36885,0
+UEIC.US,D,20120416,000000,17.07,17.07,16.78,16.93,21458,0
+UEIC.US,D,20120417,000000,17.17,17.23,16.8,16.85,42963,0
+UEIC.US,D,20120418,000000,16.77,16.77,15.96,16.24,27543,0
+UEIC.US,D,20120419,000000,16.17,16.22,15.54,16,45435,0
+UEIC.US,D,20120420,000000,16.23,16.35,15.92,16.28,98900,0
+UEIC.US,D,20120423,000000,15.92,16.34,15.92,16.13,61898,0
+UEIC.US,D,20120424,000000,16.09,16.3,15.86,16.02,51334,0
+UEIC.US,D,20120425,000000,16.33,16.83,16.25,16.78,31243,0
+UEIC.US,D,20120426,000000,16.71,16.81,16.59,16.76,37581,0
+UEIC.US,D,20120427,000000,16.76,17.57,16.61,17.42,47678,0
+UEIC.US,D,20120430,000000,17.47,17.47,16.84,16.92,42163,0
+UEIC.US,D,20120501,000000,16.92,17.22,16.73,16.85,54327,0
+UEIC.US,D,20120502,000000,16.72,16.9,16.65,16.75,38703,0
+UEIC.US,D,20120503,000000,16.66,16.88,16.59,16.82,54801,0
+UEIC.US,D,20120504,000000,16.03,16.36,15.06,15.27,123522,0
+UEIC.US,D,20120507,000000,15.16,15.21,14.41,15.06,89168,0
+UEIC.US,D,20120508,000000,14.92,15.09,14.56,15.01,68032,0
+UEIC.US,D,20120509,000000,14.8,15.04,14.55,14.86,107728,0
+UEIC.US,D,20120510,000000,14.97,15.02,14.83,14.97,33673,0
+UEIC.US,D,20120511,000000,14.82,14.98,14.81,14.87,42611,0
+UEIC.US,D,20120514,000000,14.63,14.92,14.6,14.73,98508,0
+UEIC.US,D,20120515,000000,14.78,14.9,14.73,14.76,36337,0
+UEIC.US,D,20120516,000000,14.8,14.88,14.6,14.61,34202,0
+UEIC.US,D,20120517,000000,14.73,14.73,14.06,14.1,39164,0
+UEIC.US,D,20120518,000000,14.07,14.26,13.76,13.81,81520,0
+UEIC.US,D,20120521,000000,13.81,14.15,13.37,13.82,61054,0
+UEIC.US,D,20120522,000000,13.76,13.95,13.07,13.22,58613,0
+UEIC.US,D,20120523,000000,13.01,13.13,12.64,13.13,48239,0
+UEIC.US,D,20120524,000000,13.18,13.18,12.8,13.02,24437,0
+UEIC.US,D,20120525,000000,13,13.23,12.85,13.06,35975,0
+UEIC.US,D,20120529,000000,13.2,13.48,13.11,13.22,34218,0
+UEIC.US,D,20120530,000000,13.15,13.21,12.95,13.02,40094,0
+UEIC.US,D,20120531,000000,13.01,13.15,12.9,13.1,139811,0
+UEIC.US,D,20120601,000000,12.71,13.06,12.18,12.3,69404,0
+UEIC.US,D,20120604,000000,12.37,12.54,11.76,11.92,93428,0
+UEIC.US,D,20120605,000000,11.82,12.3,11.8,11.99,75042,0
+UEIC.US,D,20120606,000000,12.13,12.26,11.94,12.2,71163,0
+UEIC.US,D,20120607,000000,12.43,12.49,11.87,12.31,267134,0
+UEIC.US,D,20120608,000000,12.27,12.52,12.11,12.46,61899,0
+UEIC.US,D,20120611,000000,12.69,12.7,12.14,12.22,140715,0
+UEIC.US,D,20120612,000000,12.25,12.56,12.25,12.56,70686,0
+UEIC.US,D,20120613,000000,12.5,12.75,12.15,12.21,48938,0
+UEIC.US,D,20120614,000000,12.22,12.33,12.04,12.2,59498,0
+UEIC.US,D,20120615,000000,12.19,12.41,12.09,12.16,160744,0
+UEIC.US,D,20120618,000000,12.08,12.13,11.95,11.96,105917,0
+UEIC.US,D,20120619,000000,12.05,12.1,11.94,11.97,133998,0
+UEIC.US,D,20120620,000000,12,12.1,11.93,12.1,24060,0
+UEIC.US,D,20120621,000000,12.1,12.12,11.83,11.85,49331,0
+UEIC.US,D,20120622,000000,11.9,11.96,11.71,11.77,373115,0
+UEIC.US,D,20120625,000000,11.6,11.67,11.4,11.5,66480,0
+UEIC.US,D,20120626,000000,11.53,12.05,11.42,11.9,31537,0
+UEIC.US,D,20120627,000000,11.93,12.23,11.93,12.23,20865,0
+UEIC.US,D,20120628,000000,12.09,12.41,11.91,12.12,33440,0
+UEIC.US,D,20120629,000000,12.46,13.2,12.26,13.17,181750,0
+UEIC.US,D,20120702,000000,13.25,13.25,12.52,13.13,47436,0
+UEIC.US,D,20120703,000000,13.07,13.235,12.88,12.96,69890,0
+UEIC.US,D,20120705,000000,12.95,14.07,12.88,13.95,287368,0
+UEIC.US,D,20120706,000000,13.75,13.83,13.48,13.72,63434,0
+UEIC.US,D,20120709,000000,13.65,13.72,13.47,13.6,98668,0
+UEIC.US,D,20120710,000000,13.67,13.71,13.46,13.67,31845,0
+UEIC.US,D,20120711,000000,13.65,13.92,13.58,13.81,48238,0
+UEIC.US,D,20120712,000000,13.59,13.89,13.59,13.81,33833,0
+UEIC.US,D,20120713,000000,13.84,14.22,13.83,13.97,22911,0
+UEIC.US,D,20120716,000000,13.95,13.95,13.57,13.61,49800,0
+UEIC.US,D,20120717,000000,13.78,13.81,13.36,13.64,45431,0
+UEIC.US,D,20120718,000000,13.6,13.91,13.6,13.84,76542,0
+UEIC.US,D,20120719,000000,13.95,14,13.43,13.61,46667,0
+UEIC.US,D,20120720,000000,13.47,13.47,12.87,13.11,55713,0
+UEIC.US,D,20120723,000000,12.88,13.25,12.88,13.09,33290,0
+UEIC.US,D,20120724,000000,13.2,13.2,12.74,12.78,51911,0
+UEIC.US,D,20120725,000000,12.93,12.93,12.69,12.75,33076,0
+UEIC.US,D,20120726,000000,13.03,13.49,12.75,12.93,86097,0
+UEIC.US,D,20120727,000000,13.04,13.04,12.82,13,43919,0
+UEIC.US,D,20120730,000000,12.99,13.06,12.96,12.97,28230,0
+UEIC.US,D,20120731,000000,12.88,13.02,12.44,12.59,169766,0
+UEIC.US,D,20120801,000000,12.65,13.49,12.65,12.69,76670,0
+UEIC.US,D,20120802,000000,12.57,12.81,12.19,12.52,62608,0
+UEIC.US,D,20120803,000000,13,14.82,13,14.63,189530,0
+UEIC.US,D,20120806,000000,14.71,15.2,14.64,14.88,95420,0
+UEIC.US,D,20120807,000000,14.96,15.29,14.96,15.03,34407,0
+UEIC.US,D,20120808,000000,15.03,15.05,14.84,15.01,22650,0
+UEIC.US,D,20120809,000000,14.95,15.22,14.93,15.16,23026,0
+UEIC.US,D,20120810,000000,15.06,15.49,15.06,15.33,35661,0
+UEIC.US,D,20120813,000000,15.36,15.5,14.77,15.01,18172,0
+UEIC.US,D,20120814,000000,15.19,15.19,14.755,14.9,30751,0
+UEIC.US,D,20120815,000000,14.81,15.09,14.81,15.01,21543,0
+UEIC.US,D,20120816,000000,14.99,15.48,14.735,15.47,23166,0
+UEIC.US,D,20120817,000000,15.41,16.202,15.31,15.91,90458,0
+UEIC.US,D,20120820,000000,15.78,15.98,15.41,15.84,26008,0
+UEIC.US,D,20120821,000000,15.93,16.47,15.891,15.98,33799,0
+UEIC.US,D,20120822,000000,15.83,15.96,15.4,15.76,26772,0
+UEIC.US,D,20120823,000000,15.63,15.67,15.21,15.22,17741,0
+UEIC.US,D,20120824,000000,15.21,15.46,15.05,15.36,15279,0
+UEIC.US,D,20120827,000000,15.46,15.46,15.04,15.23,14827,0
+UEIC.US,D,20120828,000000,15.35,15.56,15.242,15.5,18101,0
+UEIC.US,D,20120829,000000,15.47,15.59,15.33,15.5,55827,0
+UEIC.US,D,20120830,000000,15.35,15.42,15.15,15.23,4991,0
+UEIC.US,D,20120831,000000,15.41,15.43,14.9,15.27,13997,0
+UEIC.US,D,20120904,000000,15.24,15.67,15.1,15.57,47219,0
+UEIC.US,D,20120905,000000,15.69,15.88,15.48,15.66,40036,0
+UEIC.US,D,20120906,000000,15.71,16.46,15.25,15.45,44098,0
+UEIC.US,D,20120907,000000,15.56,15.56,15.03,15.1,42845,0
+UEIC.US,D,20120910,000000,15.03,15.61,15.02,15.52,24718,0
+UEIC.US,D,20120911,000000,15.46,16.15,15.46,16.12,27908,0
+UEIC.US,D,20120912,000000,16.09,16.4,16.09,16.4,11921,0
+UEIC.US,D,20120913,000000,16.33,17.41,15.89,17.22,67443,0
+UEIC.US,D,20120914,000000,17.36,17.49,17.28,17.44,53474,0
+UEIC.US,D,20120917,000000,17.26,17.31,16.76,16.94,21100,0
+UEIC.US,D,20120918,000000,16.98,17.18,16.72,17.05,54732,0
+UEIC.US,D,20120919,000000,17.05,17.25,16.85,17.02,39597,0
+UEIC.US,D,20120920,000000,16.84,16.985,16.775,16.87,21029,0
+UEIC.US,D,20120921,000000,17.2,17.47,17.13,17.4,74050,0
+UEIC.US,D,20120924,000000,17.37,17.39,17.03,17.24,42110,0
+UEIC.US,D,20120925,000000,17.34,17.5,16.96,17.01,50542,0
+UEIC.US,D,20120926,000000,17.12,17.46,17.1,17.43,33655,0
+UEIC.US,D,20120927,000000,17.5,17.8,17.38,17.79,47139,0
+UEIC.US,D,20120928,000000,17.6,17.9,17.5,17.58,47695,0
+UEIC.US,D,20121001,000000,17.76,18.81,17.72,18.2,52146,0
+UEIC.US,D,20121002,000000,18.35,18.59,17.54,18.37,66839,0
+UEIC.US,D,20121003,000000,18.35,18.79,18.25,18.76,90558,0
+UEIC.US,D,20121004,000000,18.9,18.91,18.7,18.91,63886,0
+UEIC.US,D,20121005,000000,19,19.56,18.97,19.15,106883,0
+UEIC.US,D,20121008,000000,19.13,19.14,18.33,18.49,27772,0
+UEIC.US,D,20121009,000000,18.46,18.46,17.79,18.01,28849,0
+UEIC.US,D,20121010,000000,18.08,18.1,17.64,17.75,17187,0
+UEIC.US,D,20121011,000000,17.88,18.078,17.65,17.98,39307,0
+UEIC.US,D,20121012,000000,17.94,18.12,17.43,17.62,41612,0
+UEIC.US,D,20121015,000000,17.79,17.79,17.18,17.41,36389,0
+UEIC.US,D,20121016,000000,17.49,17.56,17.02,17.36,32369,0
+UEIC.US,D,20121017,000000,17.46,17.75,17.32,17.69,17990,0
+UEIC.US,D,20121018,000000,17.61,17.89,17.39,17.45,34784,0
+UEIC.US,D,20121019,000000,17.24,17.49,16.28,16.79,31436,0
+UEIC.US,D,20121022,000000,16.83,16.99,16.55,16.7,22045,0
+UEIC.US,D,20121023,000000,16.53,17,16.14,16.93,19618,0
+UEIC.US,D,20121024,000000,17.06,17.06,16.84,16.93,17569,0
+UEIC.US,D,20121025,000000,17.16,17.26,16.95,17.26,18201,0
+UEIC.US,D,20121026,000000,17.17,17.19,16.71,16.81,41839,0
+UEIC.US,D,20121031,000000,16.78,17.25,16.65,17.16,21700,0
+UEIC.US,D,20121101,000000,17.23,17.26,16.42,16.51,29289,0
+UEIC.US,D,20121102,000000,16.6,16.6,15.87,15.91,37819,0
+UEIC.US,D,20121105,000000,15.86,16.44,15.81,16.13,23950,0
+UEIC.US,D,20121106,000000,16.23,16.33,15.84,16.04,26684,0
+UEIC.US,D,20121107,000000,15.76,15.84,15.43,15.46,35051,0
+UEIC.US,D,20121108,000000,15.61,15.73,15,15.15,33390,0
+UEIC.US,D,20121109,000000,14.99,15.57,14.36,15.44,24375,0
+UEIC.US,D,20121112,000000,15.47,16.05,15.47,15.74,38459,0
+UEIC.US,D,20121113,000000,15.79,15.966,14.87,15.3,23407,0
+UEIC.US,D,20121114,000000,15.39,15.54,15.24,15.3,235097,0
+UEIC.US,D,20121115,000000,15.35,15.64,14.85,14.89,33807,0
+UEIC.US,D,20121116,000000,15.01,16.21,14.75,16.07,33700,0
+UEIC.US,D,20121119,000000,16.21,16.34,15.72,16.05,27096,0
+UEIC.US,D,20121120,000000,15.85,16.04,15.38,15.5,32537,0
+UEIC.US,D,20121121,000000,15.6,16.31,15.56,16.25,27400,0
+UEIC.US,D,20121123,000000,16.32,16.77,16.32,16.77,14763,0
+UEIC.US,D,20121126,000000,16.75,17.1,16.75,17.05,71408,0
+UEIC.US,D,20121127,000000,17.1,17.2,17,17.06,34603,0
+UEIC.US,D,20121128,000000,16.93,17.11,16.82,16.96,31506,0
+UEIC.US,D,20121129,000000,17.19,17.36,17.126,17.36,34187,0
+UEIC.US,D,20121130,000000,17.44,17.675,17.25,17.64,58016,0
+UEIC.US,D,20121203,000000,17.75,17.85,17.29,17.56,23492,0
+UEIC.US,D,20121204,000000,17.63,17.8,17.39,17.45,29075,0
+UEIC.US,D,20121205,000000,17.31,17.5,16.68,16.87,33588,0
+UEIC.US,D,20121206,000000,16.8,17.01,16.7,17.01,12474,0
+UEIC.US,D,20121207,000000,16.78,17,16.54,16.76,19476,0
+UEIC.US,D,20121210,000000,16.75,16.86,16.283,16.8,17069,0
+UEIC.US,D,20121211,000000,16.74,17.05,16.65,17,28242,0
+UEIC.US,D,20121212,000000,17,17.05,16.494,16.92,35622,0
+UEIC.US,D,20121213,000000,16.89,17,16.86,16.95,15637,0
+UEIC.US,D,20121214,000000,16.84,17.23,16.69,17.07,21304,0
+UEIC.US,D,20121217,000000,17.21,18.18,17.21,18.11,23221,0
+UEIC.US,D,20121218,000000,18.11,18.6,18,18.58,27750,0
+UEIC.US,D,20121219,000000,18.53,18.7,18.235,18.5,14650,0
+UEIC.US,D,20121220,000000,18.17,18.92,18.11,18.9,30546,0
+UEIC.US,D,20121221,000000,18.83,19,18.33,19,142144,0
+UEIC.US,D,20121224,000000,19.85,19.86,18.62,18.88,11090,0
+UEIC.US,D,20121226,000000,18.97,19.37,18.45,18.6,10973,0
+UEIC.US,D,20121227,000000,18.69,18.73,17.78,17.84,38298,0
+UEIC.US,D,20121228,000000,17.78,18.25,16.76,18.08,18115,0
+UEIC.US,D,20121231,000000,18.04,19.6,17.69,19.35,24844,0
+UEIC.US,D,20130102,000000,19.49,20,18.85,19.03,83808,0
+UEIC.US,D,20130103,000000,19.01,19.32,18.78,19.26,34404,0
+UEIC.US,D,20130104,000000,19.41,19.63,18.7,18.89,86646,0
+UEIC.US,D,20130107,000000,18.8,19.31,18.42,19.24,33943,0
+UEIC.US,D,20130108,000000,19.27,19.31,18.58,18.77,40757,0
+UEIC.US,D,20130109,000000,18.79,19.169,18.6,18.85,31099,0
+UEIC.US,D,20130110,000000,19.2,19.308,18.72,19.05,20604,0
+UEIC.US,D,20130111,000000,18.27,18.99,18.09,18.86,61202,0
+UEIC.US,D,20130114,000000,18.73,18.87,18.25,18.34,39066,0
+UEIC.US,D,20130115,000000,18.25,18.72,18.25,18.72,54943,0
+UEIC.US,D,20130116,000000,18.6,18.75,18.44,18.52,33192,0
+UEIC.US,D,20130117,000000,18.62,18.94,18.46,18.52,21619,0
+UEIC.US,D,20130118,000000,18.52,18.97,18.52,18.89,41358,0
+UEIC.US,D,20130122,000000,18.95,19.1,18.69,18.82,95492,0
+UEIC.US,D,20130123,000000,18.85,19.35,18.74,19,83800,0
+UEIC.US,D,20130124,000000,19.1,19.35,18.925,19.18,74602,0
+UEIC.US,D,20130125,000000,19.23,20.02,19,19.11,156815,0
+UEIC.US,D,20130128,000000,19.17,19.25,18.71,19.13,72819,0
+UEIC.US,D,20130129,000000,19.1,19.39,18.88,19.22,72778,0
+UEIC.US,D,20130130,000000,19.12,19.37,18.84,18.99,46133,0
+UEIC.US,D,20130131,000000,18.99,19.49,18.91,19.1,59501,0
+UEIC.US,D,20130201,000000,19.2,19.499,19.033,19.2,63980,0
+UEIC.US,D,20130204,000000,19.11,19.46,18.94,19.05,94412,0
+UEIC.US,D,20130205,000000,19.12,19.195,18.52,18.74,43280,0
+UEIC.US,D,20130206,000000,18.66,18.94,18.53,18.9,52955,0
+UEIC.US,D,20130207,000000,18.95,18.95,18.52,18.68,36911,0
+UEIC.US,D,20130208,000000,18.66,18.98,18.66,18.82,30069,0
+UEIC.US,D,20130211,000000,18.83,19.28,18.83,19.1,70421,0
+UEIC.US,D,20130212,000000,19.18,19.23,18.98,19.18,53186,0
+UEIC.US,D,20130213,000000,19.25,19.37,19.12,19.24,86400,0
+UEIC.US,D,20130214,000000,19.2,19.74,19.125,19.28,62802,0
+UEIC.US,D,20130215,000000,19.3,19.3,18.8,19,82403,0
+UEIC.US,D,20130219,000000,19.05,19.479,19,19.32,99839,0
+UEIC.US,D,20130220,000000,19.38,19.48,19.04,19.08,67716,0
+UEIC.US,D,20130221,000000,18.98,18.98,18.52,18.62,35694,0
+UEIC.US,D,20130222,000000,18.85,19.49,18.85,19.42,192252,0
+UEIC.US,D,20130225,000000,19.58,19.67,18.34,18.42,101299,0
+UEIC.US,D,20130226,000000,18.43,18.85,18.19,18.55,88617,0
+UEIC.US,D,20130227,000000,18.53,19.2,18.495,19.18,61390,0
+UEIC.US,D,20130228,000000,19.18,19.69,19,19.54,105542,0
+UEIC.US,D,20130301,000000,19.31,19.99,19.25,19.98,64160,0
+UEIC.US,D,20130304,000000,19.98,20.83,19.83,20.76,109020,0
+UEIC.US,D,20130305,000000,20.97,20.97,20.43,20.55,72143,0
+UEIC.US,D,20130306,000000,20.69,20.93,20.57,20.91,53903,0
+UEIC.US,D,20130307,000000,20.97,21.1,20.63,21.06,113706,0
+UEIC.US,D,20130308,000000,21.19,21.35,20.99,21.32,77791,0
+UEIC.US,D,20130311,000000,21.32,21.75,20.8,21.75,63285,0
+UEIC.US,D,20130312,000000,21.68,22.08,21.663,22.03,181840,0
+UEIC.US,D,20130313,000000,21.98,22.18,21.98,22.08,39100,0
+UEIC.US,D,20130314,000000,22.19,22.83,22.19,22.77,64972,0
+UEIC.US,D,20130315,000000,22.82,23.47,22.82,23.19,173020,0
+UEIC.US,D,20130318,000000,22.83,23.32,22.46,23.16,44091,0
+UEIC.US,D,20130319,000000,23.27,23.31,22.411,23.07,44749,0
+UEIC.US,D,20130320,000000,23.28,23.58,23.09,23.25,64516,0
+UEIC.US,D,20130321,000000,23.13,23.58,23.13,23.19,43973,0
+UEIC.US,D,20130322,000000,23.35,23.73,23.28,23.61,41714,0
+UEIC.US,D,20130325,000000,23.75,24.12,23.58,23.8,48347,0
+UEIC.US,D,20130326,000000,24,24.37,23.8,24.32,50792,0
+UEIC.US,D,20130327,000000,24.29,24.33,23.68,23.71,38332,0
+UEIC.US,D,20130328,000000,23.76,23.89,23.1,23.25,53871,0
+UEIC.US,D,20130401,000000,23.38,23.7,23.05,23.34,60680,0
+UEIC.US,D,20130402,000000,23.55,24.26,23.47,23.78,56948,0
+UEIC.US,D,20130403,000000,23.7,23.85,23.09,23.18,45383,0
+UEIC.US,D,20130404,000000,23.26,23.57,22.83,23.02,35282,0
+UEIC.US,D,20130405,000000,22.36,22.68,21.87,22.02,69527,0
+UEIC.US,D,20130408,000000,22.35,22.72,21.87,22.29,51991,0
+UEIC.US,D,20130409,000000,22.28,22.43,21.87,21.92,48135,0
+UEIC.US,D,20130410,000000,22.01,22.82,21.95,22.6,58144,0
+UEIC.US,D,20130411,000000,22.51,23.04,22.19,22.86,32820,0
+UEIC.US,D,20130412,000000,22.72,23.05,22.4,22.52,37483,0
+UEIC.US,D,20130415,000000,22.32,22.57,21.06,21.24,59116,0
+UEIC.US,D,20130416,000000,21.52,21.83,21.24,21.68,38602,0
+UEIC.US,D,20130417,000000,21.42,22.32,20.84,21.05,43916,0
+UEIC.US,D,20130418,000000,21.13,21.8,21,21.49,48632,0
+UEIC.US,D,20130419,000000,21.49,21.6,21.22,21.35,34297,0
+UEIC.US,D,20130422,000000,21.44,21.49,20.23,20.61,40394,0
+UEIC.US,D,20130423,000000,20.63,21.14,20.61,21.04,47653,0
+UEIC.US,D,20130424,000000,21.09,22.9,20.83,22.8,102821,0
+UEIC.US,D,20130425,000000,22.53,23.31,22.03,22.45,79508,0
+UEIC.US,D,20130426,000000,22.43,22.43,21.47,21.75,34182,0
+UEIC.US,D,20130429,000000,21.75,22.1,21.36,21.59,33788,0
+UEIC.US,D,20130430,000000,21.67,23,21.331,22.98,88918,0
+UEIC.US,D,20130501,000000,22.94,22.94,21.16,21.25,82594,0
+UEIC.US,D,20130502,000000,21.55,22.5,21.5,22.35,66549,0
+UEIC.US,D,20130503,000000,23,24.25,22.98,23.83,106523,0
+UEIC.US,D,20130506,000000,23.9,24.32,23.78,24.19,56272,0
+UEIC.US,D,20130507,000000,23.95,24.25,23.95,24.24,66481,0
+UEIC.US,D,20130508,000000,24.1,24.25,23.63,23.74,86541,0
+UEIC.US,D,20130509,000000,23.64,24.03,23.61,23.86,63613,0
+UEIC.US,D,20130510,000000,23.89,25.56,23.85,25.04,160357,0
+UEIC.US,D,20130513,000000,25.16,27.024,25.1,26.78,94086,0
+UEIC.US,D,20130514,000000,26.9,27.063,25.64,26.49,109181,0
+UEIC.US,D,20130515,000000,26.77,27.209,26.37,26.77,118841,0
+UEIC.US,D,20130516,000000,26.71,26.92,26.03,26.14,39449,0
+UEIC.US,D,20130517,000000,26.27,26.8,26.06,26.57,58377,0
+UEIC.US,D,20130520,000000,26.56,26.9,25.865,26.25,71614,0
+UEIC.US,D,20130521,000000,26.33,26.33,25.95,26.07,40488,0
+UEIC.US,D,20130522,000000,26.26,27,26.07,26.34,103881,0
+UEIC.US,D,20130523,000000,26.19,26.91,25.88,26.63,46268,0
+UEIC.US,D,20130524,000000,26.54,26.93,26.202,26.68,47575,0
+UEIC.US,D,20130528,000000,26.75,27.98,26.32,27.49,269177,0
+UEIC.US,D,20130529,000000,27.48,27.49,25.93,26.24,71362,0
+UEIC.US,D,20130530,000000,26.18,26.83,26.02,26.8,63404,0
+UEIC.US,D,20130531,000000,26.71,27.3,26.55,26.7,69926,0
+UEIC.US,D,20130603,000000,26.86,27.74,26.26,27.65,102272,0
+UEIC.US,D,20130604,000000,27.65,27.97,26.06,26.38,111690,0
+UEIC.US,D,20130605,000000,26.43,26.955,26.17,26.4,60479,0
+UEIC.US,D,20130606,000000,26.47,27,26.06,26.79,47970,0
+UEIC.US,D,20130607,000000,27,27,26.21,26.44,40493,0
+UEIC.US,D,20130610,000000,26.66,27.01,26.36,26.81,36535,0
+UEIC.US,D,20130611,000000,26.57,27.04,26.451,26.78,31837,0
+UEIC.US,D,20130612,000000,27.05,27.32,26.65,27.04,30355,0
+UEIC.US,D,20130613,000000,26.97,27.75,26.33,27.7,54159,0
+UEIC.US,D,20130614,000000,27.74,27.74,26.87,26.96,24064,0
+UEIC.US,D,20130617,000000,27.14,27.46,26.92,27.32,54107,0
+UEIC.US,D,20130618,000000,27.5,27.74,27.281,27.66,44367,0
+UEIC.US,D,20130619,000000,27.74,27.86,27.28,27.55,25864,0
+UEIC.US,D,20130620,000000,27.11,27.33,26.38,26.52,54157,0
+UEIC.US,D,20130621,000000,26.64,26.8,26.1,26.68,90627,0
+UEIC.US,D,20130624,000000,26.49,27.33,25.83,27.05,70476,0
+UEIC.US,D,20130625,000000,27.4,28.26,27.4,28.01,81858,0
+UEIC.US,D,20130626,000000,28.34,28.49,27.985,28.14,114930,0
+UEIC.US,D,20130627,000000,28.27,28.82,28.1,28.56,52190,0
+UEIC.US,D,20130628,000000,28.4,28.76,28.06,28.13,117599,0
+UEIC.US,D,20130701,000000,28.21,29.2,28.21,28.88,59967,0
+UEIC.US,D,20130702,000000,28.94,29.18,28.36,28.91,61729,0
+UEIC.US,D,20130703,000000,28.76,29.8,28.1,29.79,47383,0
+UEIC.US,D,20130705,000000,30,30.27,29.7,30.27,59020,0
+UEIC.US,D,20130708,000000,30.51,30.95,30.17,30.4,86039,0
+UEIC.US,D,20130709,000000,30.58,30.95,30.4,30.94,55492,0
+UEIC.US,D,20130710,000000,30.98,31.28,30.74,31.09,46506,0
+UEIC.US,D,20130711,000000,31.51,32.4,30.74,31.07,57013,0
+UEIC.US,D,20130712,000000,31,31,30.583,30.64,37090,0
+UEIC.US,D,20130715,000000,30.75,30.836,30.03,30.59,70942,0
+UEIC.US,D,20130716,000000,30.64,30.74,30.1,30.13,60351,0
+UEIC.US,D,20130717,000000,30.42,30.42,29.79,30.1,119728,0
+UEIC.US,D,20130718,000000,30.32,30.5,29.91,30.23,123229,0
+UEIC.US,D,20130719,000000,30.23,30.45,29.78,30.23,106069,0
+UEIC.US,D,20130722,000000,30.14,30.56,29.91,30.08,97654,0
+UEIC.US,D,20130723,000000,30.32,30.7,30.038,30.47,53447,0
+UEIC.US,D,20130724,000000,30.7,31.5,30.48,31.33,82949,0
+UEIC.US,D,20130725,000000,30.89,31.51,30.5,31.46,89980,0
+UEIC.US,D,20130726,000000,31.06,31.53,30.84,31.42,47940,0
+UEIC.US,D,20130729,000000,31.42,31.42,29.85,30.04,56731,0
+UEIC.US,D,20130730,000000,30.16,30.42,29.75,29.99,39760,0
+UEIC.US,D,20130731,000000,29.99,31.349,29.91,30.83,86306,0
+UEIC.US,D,20130801,000000,31.05,31.49,30.74,31.25,49723,0
+UEIC.US,D,20130802,000000,30.98,31.45,30.74,30.76,23057,0
+UEIC.US,D,20130805,000000,30.8,30.8,29.832,30.04,95953,0
+UEIC.US,D,20130806,000000,30.03,30.33,29.13,30.09,96764,0
+UEIC.US,D,20130807,000000,30.07,30.16,29.55,29.56,36227,0
+UEIC.US,D,20130808,000000,29.95,30.36,29.27,29.99,84560,0
+UEIC.US,D,20130809,000000,30,32.99,29.8,32.52,178410,0
+UEIC.US,D,20130812,000000,32.39,35.739,32.39,34.16,248097,0
+UEIC.US,D,20130813,000000,33.39,33.94,31.72,31.9,175613,0
+UEIC.US,D,20130814,000000,32,32.105,31.6,32.1,114709,0
+UEIC.US,D,20130815,000000,31.63,32.06,31.432,31.68,59301,0
+UEIC.US,D,20130816,000000,31.48,32.1,31.48,31.96,98924,0
+UEIC.US,D,20130819,000000,32.04,32.32,31.55,31.84,61810,0
+UEIC.US,D,20130820,000000,31.99,32.44,31.76,31.96,43202,0
+UEIC.US,D,20130821,000000,31.92,32.2,31.32,31.44,23562,0
+UEIC.US,D,20130822,000000,31.65,31.99,31.65,31.86,20979,0
+UEIC.US,D,20130823,000000,31.87,32,31.49,31.78,30619,0
+UEIC.US,D,20130826,000000,32,32.13,31.42,31.67,70004,0
+UEIC.US,D,20130827,000000,31.29,31.73,31,31.01,50872,0
+UEIC.US,D,20130828,000000,31,31.65,31,31.13,37390,0
+UEIC.US,D,20130829,000000,31.14,31.99,31.14,31.75,38672,0
+UEIC.US,D,20130830,000000,31.63,31.64,30.01,30.16,99849,0
+UEIC.US,D,20130903,000000,30.78,30.98,30.27,30.5,74895,0
+UEIC.US,D,20130904,000000,30.64,31.26,30.09,31.07,57774,0
+UEIC.US,D,20130905,000000,31.21,31.5,30.95,31.15,37992,0
+UEIC.US,D,20130906,000000,31.25,31.5,30.28,31.24,32785,0
+UEIC.US,D,20130909,000000,31.48,31.73,30.88,31.59,89129,0
+UEIC.US,D,20130910,000000,31.76,32.07,31.57,31.98,70053,0
+UEIC.US,D,20130911,000000,31.98,32.5,31.68,32.42,59978,0
+UEIC.US,D,20130912,000000,32.24,32.41,31.91,31.97,20323,0
+UEIC.US,D,20130913,000000,32.1,32.5,31.9,32.43,20357,0
+UEIC.US,D,20130916,000000,32.5,32.5,31.01,31.22,56004,0
+UEIC.US,D,20130917,000000,31.13,32.4,31.01,32.13,50421,0
+UEIC.US,D,20130918,000000,32.04,32.5,31.42,32.21,77691,0
+UEIC.US,D,20130919,000000,32.21,32.63,32.21,32.61,49772,0
+UEIC.US,D,20130920,000000,32.72,33,32.53,32.99,102231,0
+UEIC.US,D,20130923,000000,32.94,33,32.07,32.55,63742,0
+UEIC.US,D,20130924,000000,32.6,33.48,32.55,33.24,86600,0
+UEIC.US,D,20130925,000000,33.24,35.11,32.63,35.07,85600,0
+UEIC.US,D,20130926,000000,35.41,36.4,35.2,36.39,147100,0
+UEIC.US,D,20130927,000000,36,36.71,35.91,36.41,58600,0
+UEIC.US,D,20130930,000000,36.06,36.44,35.77,36.03,85500,0
+UEIC.US,D,20131001,000000,36.12,36.5,35.99,36.48,73200,0
+UEIC.US,D,20131002,000000,35.95,36.45,35.32,36.26,83300,0
+UEIC.US,D,20131003,000000,36.07,36.11,33.88,34.5,147400,0
+UEIC.US,D,20131004,000000,34.42,36,34.07,35.84,41400,0
+UEIC.US,D,20131007,000000,35.53,35.74,34.96,35.16,75300,0
+UEIC.US,D,20131008,000000,35.3,35.44,33.59,33.92,37927,0
+UEIC.US,D,20131009,000000,33.98,34.51,33.16,33.62,85300,0
+UEIC.US,D,20131010,000000,34.19,34.96,34.01,34.48,37600,0
+UEIC.US,D,20131011,000000,34.37,35.68,34.35,35.54,44600,0
+UEIC.US,D,20131014,000000,35.37,35.62,35.08,35.58,34500,0
+UEIC.US,D,20131015,000000,35.38,35.74,35.25,35.54,85100,0
+UEIC.US,D,20131016,000000,35.95,36.19,35.35,36.13,55400,0
+UEIC.US,D,20131017,000000,36.13,36.73,33.02,36.65,130062,0
+UEIC.US,D,20131018,000000,36.74,38.69,36.16,38.46,200200,0
+UEIC.US,D,20131021,000000,38.81,38.81,38.21,38.5,187122,0
+UEIC.US,D,20131022,000000,38.54,38.59,38.14,38.49,112500,0
+UEIC.US,D,20131023,000000,38.39,38.56,38.27,38.49,143100,0
+UEIC.US,D,20131024,000000,38.43,39.42,38.31,39.17,61000,0
+UEIC.US,D,20131025,000000,39.37,39.4,38.89,39.23,61600,0
+UEIC.US,D,20131028,000000,39.14,39.28,38.9,39.2,77300,0
+UEIC.US,D,20131029,000000,39.46,40,39.46,39.79,102800,0
+UEIC.US,D,20131030,000000,39.85,39.9,38.65,39.02,101500,0
+UEIC.US,D,20131031,000000,39.2,39.29,38.13,38.91,146086,0
+UEIC.US,D,20131101,000000,38.8,39.24,38.33,38.92,71200,0
+UEIC.US,D,20131104,000000,39.2,39.53,38.41,39.12,115300,0
+UEIC.US,D,20131105,000000,39.04,39.63,38.71,39.47,73200,0
+UEIC.US,D,20131106,000000,39.93,40.57,39.04,39.13,116500,0
+UEIC.US,D,20131107,000000,39.36,39.36,37.25,37.56,85600,0
+UEIC.US,D,20131108,000000,38.19,38.36,36.5,37.15,222800,0
+UEIC.US,D,20131111,000000,37,37.57,37,37.26,131800,0
+UEIC.US,D,20131112,000000,36.6,37.5,35.76,36.2,168400,0
+UEIC.US,D,20131113,000000,35.74,37.27,35.65,37.25,103900,0
+UEIC.US,D,20131114,000000,37.08,37.55,36.5,36.85,74600,0
+UEIC.US,D,20131115,000000,37,37.15,36.69,37.01,84800,0
+UEIC.US,D,20131118,000000,37.07,37.26,36.31,36.5,99983,0
+UEIC.US,D,20131119,000000,36.58,37.26,36.06,36.29,101300,0
+UEIC.US,D,20131120,000000,36.36,37.03,36.36,36.8,76200,0
+UEIC.US,D,20131121,000000,37.14,38.16,36.81,37.62,123100,0
+UEIC.US,D,20131122,000000,37.46,37.92,37.13,37.39,94800,0
+UEIC.US,D,20131125,000000,37.59,37.82,36.26,36.44,81900,0
+UEIC.US,D,20131126,000000,36.39,38.86,36.216,38.51,112125,0
+UEIC.US,D,20131127,000000,38.65,38.65,37.78,38.44,53800,0
+UEIC.US,D,20131129,000000,38.73,38.73,37.87,38.01,32702,0
+UEIC.US,D,20131202,000000,37.85,38.04,35.24,36.42,131800,0
+UEIC.US,D,20131203,000000,36.49,38.09,36.06,37.64,109600,0
+UEIC.US,D,20131204,000000,37.5,38.2,36.08,36.75,78300,0
+UEIC.US,D,20131205,000000,36.65,37.46,36.26,37.09,64300,0
+UEIC.US,D,20131206,000000,37.22,37.4,36.75,37.11,166092,0
+UEIC.US,D,20131209,000000,37.54,38.24,36.93,37.11,84800,0
+UEIC.US,D,20131210,000000,36.93,37.45,35.877,35.98,112283,0
+UEIC.US,D,20131211,000000,36.06,36.93,35.01,35.96,172600,0
+UEIC.US,D,20131212,000000,36.03,36.45,35.65,36.2,77700,0
+UEIC.US,D,20131213,000000,36.2,37.02,35.61,36.68,57790,0
+UEIC.US,D,20131216,000000,36.87,37.02,36.75,36.76,74800,0
+UEIC.US,D,20131217,000000,36.72,37.53,36.35,37.33,85700,0
+UEIC.US,D,20131218,000000,37.5,38.38,37.4,38.22,50300,0
+UEIC.US,D,20131219,000000,38.06,38.06,37.5,37.55,53738,0
+UEIC.US,D,20131220,000000,37.99,38.42,37.53,37.91,174760,0
+UEIC.US,D,20131223,000000,38.2,39,37.76,38.86,98651,0
+UEIC.US,D,20131224,000000,39,39.25,38.31,38.56,31105,0
+UEIC.US,D,20131226,000000,38.63,39,38.14,38.67,46536,0
+UEIC.US,D,20131227,000000,38.83,38.84,38.2,38.51,112300,0
+UEIC.US,D,20131230,000000,38.36,38.64,38.06,38.15,76300,0
+UEIC.US,D,20131231,000000,38.11,38.49,37.58,38.11,100400,0
+UEIC.US,D,20140102,000000,37.98,37.98,36.623,36.75,169287,0
+UEIC.US,D,20140103,000000,36.74,37.53,36.73,37.33,87960,0
+UEIC.US,D,20140106,000000,37.46,37.6,35.98,36.32,95800,0
+UEIC.US,D,20140107,000000,36.43,37.2,36.18,36.31,53004,0
+UEIC.US,D,20140108,000000,36.36,38.45,35.5,38.34,192752,0
+UEIC.US,D,20140109,000000,38.5,38.99,37.66,37.85,93302,0
+UEIC.US,D,20140110,000000,37.74,37.97,37.22,37.66,49700,0
+UEIC.US,D,20140113,000000,37.57,37.57,35.441,35.88,59192,0
+UEIC.US,D,20140114,000000,35.91,37.03,35.73,36.98,41800,0
+UEIC.US,D,20140115,000000,37.23,37.59,36.67,36.84,35800,0
+UEIC.US,D,20140116,000000,36.66,37.47,36.12,36.86,44500,0
+UEIC.US,D,20140117,000000,36.78,37.39,36.26,36.71,79598,0
+UEIC.US,D,20140121,000000,37,37.44,35.79,36.9,79800,0
+UEIC.US,D,20140122,000000,36.81,37.95,36.81,37.4,90500,0
+UEIC.US,D,20140123,000000,37,37.31,36.7,37.05,47900,0
+UEIC.US,D,20140124,000000,36.76,36.85,35.58,36.13,54500,0
+UEIC.US,D,20140127,000000,36.12,36.75,35.54,35.98,57300,0
+UEIC.US,D,20140128,000000,35.95,36.92,35.59,36.64,65200,0
+UEIC.US,D,20140129,000000,36.72,36.85,34.99,35.18,72900,0
+UEIC.US,D,20140130,000000,35.43,36.6,35.1,36.17,54300,0
+UEIC.US,D,20140131,000000,35.38,35.88,34.82,35.74,67092,0
+UEIC.US,D,20140203,000000,35.68,36.03,33.88,34.2,98137,0
+UEIC.US,D,20140204,000000,34.26,35.15,34,34.66,41048,0
+UEIC.US,D,20140205,000000,34.89,35.49,33.53,35.21,99776,0
+UEIC.US,D,20140206,000000,35.23,36.17,34.74,35,68996,0
+UEIC.US,D,20140207,000000,35,35.73,34.56,35.54,46308,0
+UEIC.US,D,20140210,000000,35.7,35.81,34.17,34.66,77284,0
+UEIC.US,D,20140211,000000,34.56,36.4,33.82,34.24,75185,0
+UEIC.US,D,20140212,000000,34.2,36.35,34.2,36.26,79424,0
+UEIC.US,D,20140213,000000,35.73,37.04,35.47,36.58,107760,0
+UEIC.US,D,20140214,000000,36.54,36.88,36.05,36.23,40485,0
+UEIC.US,D,20140218,000000,36.25,36.75,35.92,36.43,72126,0
+UEIC.US,D,20140219,000000,36.21,36.84,35.94,36.23,54984,0
+UEIC.US,D,20140220,000000,36.15,37.57,36.01,37.35,48035,0
+UEIC.US,D,20140221,000000,39.52,40.99,35.83,40.12,282950,0
+UEIC.US,D,20140224,000000,40.13,43.25,40.13,42.78,170665,0
+UEIC.US,D,20140225,000000,41,42.5,40.528,41.34,147382,0
+UEIC.US,D,20140226,000000,41.25,43.21,41,41.53,161292,0
+UEIC.US,D,20140227,000000,41.64,42.38,40.76,42.08,61415,0
+UEIC.US,D,20140228,000000,42,42.53,41.25,41.79,68576,0
+UEIC.US,D,20140303,000000,41.57,42.69,41.17,42.67,65293,0
+UEIC.US,D,20140304,000000,43,45.24,42.83,43.64,124201,0
+UEIC.US,D,20140305,000000,43.41,44.25,43.01,43.87,80690,0
+UEIC.US,D,20140306,000000,44.08,44.27,43.105,43.42,37713,0
+UEIC.US,D,20140307,000000,43.4,43.84,42.291,43.25,44058,0
+UEIC.US,D,20140310,000000,43.04,43.33,42.04,42.88,67620,0
+UEIC.US,D,20140311,000000,42.78,43.57,41.95,42.44,45016,0
+UEIC.US,D,20140312,000000,42.3,42.41,41.885,42.22,56306,0
+UEIC.US,D,20140313,000000,42.51,42.51,40.88,40.9,59631,0
+UEIC.US,D,20140314,000000,40.66,41.47,40.22,40.96,51814,0
+UEIC.US,D,20140317,000000,41.25,41.25,40.58,40.99,74794,0
+UEIC.US,D,20140318,000000,40.9,41.76,40.86,41.45,76690,0
+UEIC.US,D,20140319,000000,41.35,41.49,40.42,41.13,63847,0
+UEIC.US,D,20140320,000000,40.98,41.46,40.746,41.1,38869,0
+UEIC.US,D,20140321,000000,41.03,41.49,40.73,41.04,178437,0
+UEIC.US,D,20140324,000000,41.07,41.19,39.2,39.72,85294,0
+UEIC.US,D,20140325,000000,39.87,40.96,39.82,40.69,93305,0
+UEIC.US,D,20140326,000000,40.37,40.41,38.05,38.05,76700,0
+UEIC.US,D,20140327,000000,38.2,39.16,37.731,38.65,57807,0
+UEIC.US,D,20140328,000000,38.65,39.835,37.115,38.29,67232,0
+UEIC.US,D,20140331,000000,38.46,40.05,38.19,38.39,180752,0
+UEIC.US,D,20140401,000000,38.84,39.5,38.25,39.11,109525,0
+UEIC.US,D,20140402,000000,39.66,40.38,38.66,40.25,60822,0
+UEIC.US,D,20140403,000000,40.16,40.16,38.6,39.13,53465,0
+UEIC.US,D,20140404,000000,39.5,39.526,37,37.71,88560,0
+UEIC.US,D,20140407,000000,37.41,39.4,35.76,36.04,91782,0
+UEIC.US,D,20140408,000000,35.865,37.05,35.865,36.53,94067,0
+UEIC.US,D,20140409,000000,36.91,36.91,35.65,36.31,89956,0
+UEIC.US,D,20140410,000000,36.31,36.34,34.895,35.46,98110,0
+UEIC.US,D,20140411,000000,35.13,35.92,34.95,34.98,53234,0
+UEIC.US,D,20140414,000000,37.76,37.76,33.491,33.84,105303,0
+UEIC.US,D,20140415,000000,33.63,34.89,32.86,34.75,89663,0
+UEIC.US,D,20140416,000000,35.31,36.36,35,35.8,55710,0
+UEIC.US,D,20140417,000000,35.68,36.46,35.27,36.03,43701,0
+UEIC.US,D,20140421,000000,36.07,36.45,35.68,36.02,38600,0
+UEIC.US,D,20140422,000000,36.19,36.9,35.996,36.68,32751,0
+UEIC.US,D,20140423,000000,36.43,37.22,35.26,36.15,45057,0
+UEIC.US,D,20140424,000000,36.26,36.85,35.57,36.18,38354,0
+UEIC.US,D,20140425,000000,36,36.269,35.1,35.31,87163,0
+UEIC.US,D,20140428,000000,35.53,35.8,33.96,34.4,90330,0
+UEIC.US,D,20140429,000000,34.65,34.95,33.89,34.2,102359,0
+UEIC.US,D,20140430,000000,34.45,37.8,34.21,37.35,146819,0
+UEIC.US,D,20140501,000000,37.03,37.87,35.734,36.7,153448,0
+UEIC.US,D,20140502,000000,37.25,41.35,36.73,41.01,200555,0
+UEIC.US,D,20140505,000000,40.42,41.685,39.79,40.28,126605,0
+UEIC.US,D,20140506,000000,39.63,40.8,39.51,40.3,127129,0
+UEIC.US,D,20140507,000000,40.27,40.827,39.57,40.42,99615,0
+UEIC.US,D,20140508,000000,40.46,40.88,39.42,39.46,77991,0
+UEIC.US,D,20140509,000000,39.5,40.59,39.21,40.38,61828,0
+UEIC.US,D,20140512,000000,40.74,41.57,40.32,41.14,168351,0
+UEIC.US,D,20140513,000000,40.98,41.43,40.6,40.69,102465,0
+UEIC.US,D,20140514,000000,40.64,40.79,39.52,39.62,63610,0
+UEIC.US,D,20140515,000000,39.57,39.94,38.3,39.55,94724,0
+UEIC.US,D,20140516,000000,39.54,39.87,39.13,39.82,76817,0
+UEIC.US,D,20140519,000000,39.65,40.81,39.63,40.52,146205,0
+UEIC.US,D,20140520,000000,40.21,40.69,40.07,40.22,150464,0
+UEIC.US,D,20140521,000000,40.35,41.13,40.212,40.4,195882,0
+UEIC.US,D,20140522,000000,40.76,44.5,40.42,43.85,166747,0
+UEIC.US,D,20140523,000000,43.79,44.44,43.19,43.86,98842,0
+UEIC.US,D,20140527,000000,44.58,45.51,44.19,44.76,112826,0
+UEIC.US,D,20140528,000000,44.35,44.85,43.31,44.23,61392,0
+UEIC.US,D,20140529,000000,44.58,45.99,44.38,45.62,90998,0
+UEIC.US,D,20140530,000000,45.73,45.92,44.78,45.48,81945,0
+UEIC.US,D,20140602,000000,44.57,44.57,41.17,42.96,238089,0
+UEIC.US,D,20140603,000000,42.82,44.03,42.52,43.62,99299,0
+UEIC.US,D,20140604,000000,43.42,44.44,43.14,44.04,51782,0
+UEIC.US,D,20140605,000000,43.95,45.34,43.36,44.97,112826,0
+UEIC.US,D,20140606,000000,45.34,45.99,44.816,45.29,81215,0
+UEIC.US,D,20140609,000000,45.37,46.79,44.926,46.56,115814,0
+UEIC.US,D,20140610,000000,46.51,46.82,46.15,46.48,68500,0
+UEIC.US,D,20140611,000000,45.86,46.51,45.461,45.73,55048,0
+UEIC.US,D,20140612,000000,45.72,45.81,44.3,44.95,82627,0
+UEIC.US,D,20140613,000000,45.16,45.45,43.89,44.3,71806,0
+UEIC.US,D,20140616,000000,44.25,44.96,43.83,44.85,45953,0
+UEIC.US,D,20140617,000000,44.66,46.56,42.78,46.56,132612,0
+UEIC.US,D,20140618,000000,46.16,47.14,45.6,47.04,91213,0
+UEIC.US,D,20140619,000000,45.6,47.69,45.6,46.81,79450,0
+UEIC.US,D,20140620,000000,47.14,48.06,46.48,47.77,192894,0
+UEIC.US,D,20140623,000000,47.37,48.12,47.2,47.55,86817,0
+UEIC.US,D,20140624,000000,47.58,48.5,47.44,47.64,99153,0
+UEIC.US,D,20140625,000000,47.55,48.18,47.292,48.02,88372,0
+UEIC.US,D,20140626,000000,48.12,48.35,47.18,47.67,129712,0
+UEIC.US,D,20140627,000000,47.3,48.276,47.3,47.64,519813,0
+UEIC.US,D,20140630,000000,48.382,49.195,47.59,48.88,254837,0
+UEIC.US,D,20140701,000000,49.08,50.77,48.88,49.64,124516,0
+UEIC.US,D,20140702,000000,49.24,50.05,49.24,49.41,78300,0
+UEIC.US,D,20140703,000000,49.17,50.106,49,50.05,60044,0
+UEIC.US,D,20140707,000000,49.66,49.83,49.03,49.18,108703,0
+UEIC.US,D,20140708,000000,49.01,49.34,48,48.55,192964,0
+UEIC.US,D,20140709,000000,48.85,49.62,48.7,49.52,161345,0
+UEIC.US,D,20140710,000000,48.21,50,48.11,49.32,139543,0
+UEIC.US,D,20140711,000000,48.95,49.7,48.8,49.06,137820,0
+UEIC.US,D,20140714,000000,49.71,49.71,48.99,49.34,112366,0
+UEIC.US,D,20140715,000000,49.51,51.28,49.44,50.48,225567,0
+UEIC.US,D,20140716,000000,50.97,50.97,49.83,49.83,183935,0
+UEIC.US,D,20140717,000000,49.48,50.16,48.95,49.12,121917,0
+UEIC.US,D,20140718,000000,49.07,50.6,48.75,50.18,152455,0
+UEIC.US,D,20140721,000000,49.97,50.35,49.34,49.91,97258,0
+UEIC.US,D,20140722,000000,50.31,51.49,49.804,50.75,95306,0
+UEIC.US,D,20140723,000000,50.81,51.09,49.94,50.4,87227,0
+UEIC.US,D,20140724,000000,50.67,51.09,49.82,50.22,148188,0
+UEIC.US,D,20140725,000000,49.76,49.85,48.611,48.77,141205,0
+UEIC.US,D,20140728,000000,48.73,49.03,48.02,48.78,142625,0
+UEIC.US,D,20140729,000000,48.99,49.26,48.46,48.9,112454,0
+UEIC.US,D,20140730,000000,49.24,49.26,48.62,48.89,99009,0
+UEIC.US,D,20140731,000000,48.11,48.535,47.44,47.63,122895,0
+UEIC.US,D,20140801,000000,47.72,48.15,46.81,46.94,98358,0
+UEIC.US,D,20140804,000000,46.93,48.35,46.569,48.09,139522,0
+UEIC.US,D,20140805,000000,47.67,48.34,47.02,47.43,176578,0
+UEIC.US,D,20140806,000000,47.4,48.28,46.84,47.9,148100,0
+UEIC.US,D,20140807,000000,48.61,48.61,47.02,47.45,217219,0
+UEIC.US,D,20140808,000000,49.9,52.88,49.074,52.77,402816,0
+UEIC.US,D,20140811,000000,52.95,55.09,51.94,52.44,176426,0
+UEIC.US,D,20140812,000000,52.06,52.4,51.7,51.88,100880,0
+UEIC.US,D,20140813,000000,52.19,53.02,51.73,52.51,125934,0
+UEIC.US,D,20140814,000000,52.51,53.15,52,53,258512,0
+UEIC.US,D,20140815,000000,53.42,53.54,52.01,52.94,146741,0
+UEIC.US,D,20140818,000000,53.49,54.6,53.4,54.57,169386,0
+UEIC.US,D,20140819,000000,54.46,55.13,54.45,54.9,111577,0
+UEIC.US,D,20140820,000000,54.65,55,53.73,54.47,353680,0
+UEIC.US,D,20140821,000000,54.3,55.56,53.695,55.31,150435,0
+UEIC.US,D,20140822,000000,55.37,55.65,54.83,55.2,76162,0
+UEIC.US,D,20140825,000000,55,55.4,54.82,55,100565,0
+UEIC.US,D,20140826,000000,55.03,55.99,54.76,54.97,117671,0
+UEIC.US,D,20140827,000000,55.22,55.3,54.59,54.88,87720,0
+UEIC.US,D,20140828,000000,53.8,54.78,53.8,54.56,72182,0
+UEIC.US,D,20140829,000000,54.66,54.94,54.05,54.67,111035,0
+UEIC.US,D,20140902,000000,54.45,55,54.23,54.75,129226,0
+UEIC.US,D,20140903,000000,54.92,55,54.02,54.21,82925,0
+UEIC.US,D,20140904,000000,54.44,56.16,54.06,55.2,245528,0
+UEIC.US,D,20140905,000000,55.01,55.39,54.71,55.33,70670,0
+UEIC.US,D,20140908,000000,55.23,55.72,54.94,55.67,150076,0
+UEIC.US,D,20140909,000000,55.45,55.45,54.09,54.6,178195,0
+UEIC.US,D,20140910,000000,54.6,54.94,54.38,54.74,88724,0
+UEIC.US,D,20140911,000000,54.14,55.02,54.14,54.8,86459,0
+UEIC.US,D,20140912,000000,54.94,54.94,53.49,53.59,153632,0
+UEIC.US,D,20140915,000000,53.5,53.5,52.41,52.57,70481,0
+UEIC.US,D,20140916,000000,52.32,52.82,52.27,52.29,127671,0
+UEIC.US,D,20140917,000000,52.29,53.11,52.08,52.56,188448,0
+UEIC.US,D,20140918,000000,52.69,52.7,52.24,52.38,78487,0
+UEIC.US,D,20140919,000000,52.49,52.96,51.3,51.42,170159,0
+UEIC.US,D,20140922,000000,51.24,51.25,50.295,50.38,111552,0
+UEIC.US,D,20140923,000000,50.2,50.62,49.64,49.74,231000,0
+UEIC.US,D,20140924,000000,49.9,50.81,49.59,50.6,93245,0
+UEIC.US,D,20140925,000000,50.54,50.54,49.84,50.15,74282,0
+UEIC.US,D,20140926,000000,50.41,51.66,50.336,51.28,57078,0
+UEIC.US,D,20140929,000000,50.2,51.09,50.2,50.45,120909,0
+UEIC.US,D,20140930,000000,50.38,50.38,49.3,49.37,116800,0
+UEIC.US,D,20141001,000000,49.45,49.45,48.27,48.46,131251,0
+UEIC.US,D,20141002,000000,48.39,49.22,47.79,48.83,79451,0
+UEIC.US,D,20141003,000000,49.33,50.13,49.08,49.4,107726,0
+UEIC.US,D,20141006,000000,49.53,49.91,48.36,48.68,91140,0
+UEIC.US,D,20141007,000000,48.23,48.32,47.705,47.73,101171,0
+UEIC.US,D,20141008,000000,47.46,48.55,47.2,48.51,179513,0
+UEIC.US,D,20141009,000000,48.66,49.05,47.37,47.88,144837,0
+UEIC.US,D,20141010,000000,47.67,49.48,47.66,49,173830,0
+UEIC.US,D,20141013,000000,49.21,50.77,48.67,50.1,217167,0
+UEIC.US,D,20141014,000000,50.58,52.13,50.58,51.59,208558,0
+UEIC.US,D,20141015,000000,50.8,51.74,50.75,51.67,193394,0
+UEIC.US,D,20141016,000000,51.3,51.93,50.542,51.565,146687,0
+UEIC.US,D,20141017,000000,52.29,52.29,51.01,51.32,179715,0
+UEIC.US,D,20141020,000000,51.17,52.19,51.01,52.17,125802,0
+UEIC.US,D,20141021,000000,52.61,52.616,52.19,52.58,57870,0
+UEIC.US,D,20141022,000000,52.66,52.99,52.31,52.7,70102,0
+UEIC.US,D,20141023,000000,53.7,54.07,53,53.76,74775,0
+UEIC.US,D,20141024,000000,53.85,53.93,53.13,53.72,86294,0
+UEIC.US,D,20141027,000000,53.58,53.8,52.7,53.56,84020,0
+UEIC.US,D,20141028,000000,54.04,54.84,53.5,54.6,109674,0
+UEIC.US,D,20141029,000000,54.54,55.07,54.11,54.88,107447,0
+UEIC.US,D,20141030,000000,55.18,56.51,54.69,56.3,169718,0
+UEIC.US,D,20141031,000000,57.75,57.75,56.32,56.89,133077,0
+UEIC.US,D,20141103,000000,56.85,57.67,56.16,56.45,106688,0
+UEIC.US,D,20141104,000000,56.27,58.8,56.27,58.46,133018,0
+UEIC.US,D,20141105,000000,57.78,58.15,55.35,55.89,172966,0
+UEIC.US,D,20141106,000000,56.17,58.16,55.49,57.71,232846,0
+UEIC.US,D,20141107,000000,56.25,58.786,53.84,58.73,324796,0
+UEIC.US,D,20141110,000000,58.96,59.215,57.885,58.85,126870,0
+UEIC.US,D,20141111,000000,58.87,59.19,58.05,58.54,93204,0
+UEIC.US,D,20141112,000000,58.47,59.9,58.03,59.56,109787,0
+UEIC.US,D,20141113,000000,59.79,60.5,58.62,58.69,101096,0
+UEIC.US,D,20141114,000000,58.88,59.85,58.3,59.41,197626,0
+UEIC.US,D,20141117,000000,59.14,59.89,58.73,59.05,109846,0
+UEIC.US,D,20141118,000000,59.12,61.27,58.81,60.65,120500,0
+UEIC.US,D,20141119,000000,60.78,60.79,60.01,60.3,75236,0
+UEIC.US,D,20141120,000000,59.82,61.2,59.68,60.63,93621,0
+UEIC.US,D,20141121,000000,61.22,61.22,59.8,59.86,116000,0
+UEIC.US,D,20141124,000000,59.99,61.84,59.8,60.25,123158,0
+UEIC.US,D,20141125,000000,60.52,60.52,59.84,60.38,79916,0
+UEIC.US,D,20141126,000000,60.61,60.86,60.24,60.3,54795,0
+UEIC.US,D,20141128,000000,60.48,61.23,60.26,60.51,49536,0
+UEIC.US,D,20141201,000000,60.19,60.19,58.5,58.5,98254,0
+UEIC.US,D,20141202,000000,58.79,60.38,58.213,60.36,78007,0
+UEIC.US,D,20141203,000000,60.5,61.19,59.84,60.74,80950,0
+UEIC.US,D,20141204,000000,60.51,61.5,60.4,60.69,70643,0
+UEIC.US,D,20141205,000000,60.73,61.42,60.73,60.92,47730,0
+UEIC.US,D,20141208,000000,59.4,61.12,58.77,59.65,99958,0
+UEIC.US,D,20141209,000000,58.85,62.87,58.52,62.6,186721,0
+UEIC.US,D,20141210,000000,62.65,62.71,61.05,61.67,87125,0
+UEIC.US,D,20141211,000000,62.19,63.22,61.06,61.45,95617,0
+UEIC.US,D,20141212,000000,60.75,62.17,60.75,61.79,166352,0
+UEIC.US,D,20141215,000000,61.98,62.175,60.66,61.04,90840,0
+UEIC.US,D,20141216,000000,60.38,61.67,60.18,60.35,107523,0
+UEIC.US,D,20141217,000000,60.35,62.11,59.71,62.04,105774,0
+UEIC.US,D,20141218,000000,63.15,63.71,61.985,63.1,204616,0
+UEIC.US,D,20141219,000000,62.99,63.996,62.38,62.66,212446,0
+UEIC.US,D,20141222,000000,63.6,63.67,61.89,63.03,100653,0
+UEIC.US,D,20141223,000000,63.33,63.5,62.74,63.44,92440,0
+UEIC.US,D,20141224,000000,63.49,64.22,63.49,63.97,68525,0
+UEIC.US,D,20141226,000000,64.05,64.94,64,64.82,65097,0
+UEIC.US,D,20141229,000000,64.82,65.38,63.98,64.97,98574,0
+UEIC.US,D,20141230,000000,64.67,65.27,64.45,64.99,62447,0
+UEIC.US,D,20141231,000000,65.06,65.295,64.87,65.03,120173,0
+UEIC.US,D,20150102,000000,65.51,65.71,62.62,63.71,88328,0
+UEIC.US,D,20150105,000000,63.11,63.9,62.7,63.45,79990,0
+UEIC.US,D,20150106,000000,63.72,63.95,62.38,63.11,133593,0
+UEIC.US,D,20150107,000000,63.59,64,63.22,63.71,195316,0
+UEIC.US,D,20150108,000000,64.34,65.33,63.96,64.81,140813,0
+UEIC.US,D,20150109,000000,64.75,64.87,64.1,64.26,82931,0
+UEIC.US,D,20150112,000000,64.26,64.26,62.74,63.82,83935,0
+UEIC.US,D,20150113,000000,64.37,64.68,62.36,63.49,93579,0
+UEIC.US,D,20150114,000000,62.97,64.23,62.61,64,96228,0
+UEIC.US,D,20150115,000000,64.12,64.12,62.65,63.01,118442,0
+UEIC.US,D,20150116,000000,63.27,64.46,62.77,64.27,85242,0
+UEIC.US,D,20150120,000000,64.62,64.66,62.94,63.69,118547,0
+UEIC.US,D,20150121,000000,63.92,64.16,63.17,63.51,67811,0
+UEIC.US,D,20150122,000000,63.81,65.1,62.76,64.96,128441,0
+UEIC.US,D,20150123,000000,65.05,65.69,64.58,64.92,62581,0
+UEIC.US,D,20150126,000000,64.84,66.235,64.65,65.78,97922,0
+UEIC.US,D,20150127,000000,64.5,66.14,64.5,65.77,75313,0
+UEIC.US,D,20150128,000000,65.692,66.06,63.835,64.03,159942,0
+UEIC.US,D,20150129,000000,63.99,65.5,63.75,65.46,121723,0
+UEIC.US,D,20150130,000000,64.92,65.86,63.6,63.74,87211,0
+UEIC.US,D,20150202,000000,64.11,64.615,62.72,64.54,70642,0
+UEIC.US,D,20150203,000000,64.95,65.5,64.72,64.82,93084,0
+UEIC.US,D,20150204,000000,64.55,65.42,64.55,65,89873,0
+UEIC.US,D,20150205,000000,65.21,65.49,65,65.37,66854,0
+UEIC.US,D,20150206,000000,65.52,65.98,64.389,64.94,109585,0
+UEIC.US,D,20150209,000000,64.46,65.5,63.87,63.95,63215,0
+UEIC.US,D,20150210,000000,64.46,65.08,63.52,64.51,109361,0
+UEIC.US,D,20150211,000000,64.23,65.45,63.81,64.72,50906,0
+UEIC.US,D,20150212,000000,65.01,66.35,64.726,65.96,110747,0
+UEIC.US,D,20150213,000000,66.36,66.491,65.43,66.32,42068,0
+UEIC.US,D,20150217,000000,66.37,66.75,65.84,66.36,85154,0
+UEIC.US,D,20150218,000000,66.05,66.69,64.47,64.89,114990,0
+UEIC.US,D,20150219,000000,64.46,65.1,63.64,63.92,124654,0
+UEIC.US,D,20150220,000000,63.9,63.9,56,57.51,527898,0
+UEIC.US,D,20150223,000000,57.51,58,57.02,57.17,166953,0
+UEIC.US,D,20150224,000000,56.87,57.14,55.5,55.58,197066,0
+UEIC.US,D,20150225,000000,55.32,56.05,54.03,54.56,131908,0
+UEIC.US,D,20150226,000000,54.5,56.09,54.26,55.62,129854,0
+UEIC.US,D,20150227,000000,55.62,57.78,55.44,56.51,172799,0
+UEIC.US,D,20150302,000000,56.61,58.84,56.61,58.54,152100,0
+UEIC.US,D,20150303,000000,58.36,58.72,56.87,57.1,82300,0
+UEIC.US,D,20150304,000000,56.69,57.55,56.33,56.39,60800,0
+UEIC.US,D,20150305,000000,56.41,56.97,54.5,55.86,100300,0
+UEIC.US,D,20150306,000000,55.99,55.99,55.04,55.16,80400,0
+UEIC.US,D,20150309,000000,54.8,56.55,54.48,56.16,94300,0
+UEIC.US,D,20150310,000000,55.39,56.26,54.97,55.83,130300,0
+UEIC.US,D,20150311,000000,56.04,56.2,55.18,55.81,112600,0
+UEIC.US,D,20150312,000000,56,56.94,55.54,56.3,154400,0
+UEIC.US,D,20150313,000000,56.18,56.58,54.88,55.77,70900,0
+UEIC.US,D,20150316,000000,56.02,56.16,55.23,55.79,97300,0
+UEIC.US,D,20150317,000000,55.49,55.77,54.96,55.66,107500,0
+UEIC.US,D,20150318,000000,55.6,56.08,54.55,55.47,79600,0
+UEIC.US,D,20150319,000000,55.42,56.27,55.41,55.88,54100,0
+UEIC.US,D,20150320,000000,55.9,56.69,55.9,56.53,81200,0
+UEIC.US,D,20150323,000000,56.15,56.53,55.85,56.29,42000,0
+UEIC.US,D,20150324,000000,56.14,57.41,56.08,56.88,76800,0
+UEIC.US,D,20150325,000000,56.78,57.44,55.43,55.61,88700,0
+UEIC.US,D,20150326,000000,55.33,56,54.99,55.76,96000,0
+UEIC.US,D,20150327,000000,56.07,56.58,55.14,56.24,60300,0
+UEIC.US,D,20150330,000000,56.5,57.05,56.29,56.81,68900,0
+UEIC.US,D,20150331,000000,56.36,56.93,56.2,56.44,101427,0
+UEIC.US,D,20150401,000000,56.42,56.64,55.61,56.35,88600,0
+UEIC.US,D,20150402,000000,56.12,57.13,56.12,56.78,49100,0
+UEIC.US,D,20150406,000000,56.28,56.95,56.21,56.74,53200,0
+UEIC.US,D,20150407,000000,56.74,57,56.32,56.47,67674,0
+UEIC.US,D,20150408,000000,56.36,58.48,56.25,57.58,132900,0
+UEIC.US,D,20150409,000000,57.6,57.81,56.74,57.59,89247,0
+UEIC.US,D,20150410,000000,57.97,57.97,57.15,57.56,35500,0
+UEIC.US,D,20150413,000000,57.4,58.38,57.4,58.05,71800,0
+UEIC.US,D,20150414,000000,58.02,58.69,57.98,58.46,36700,0
+UEIC.US,D,20150415,000000,58.89,58.98,58.27,58.64,79617,0
+UEIC.US,D,20150416,000000,58.52,58.68,57.41,58.03,89346,0
+UEIC.US,D,20150417,000000,57.56,57.56,56.2,56.54,57100,0
+UEIC.US,D,20150420,000000,56.6,57.8,56.6,57.23,77999,0
+UEIC.US,D,20150421,000000,57.21,57.773,56.74,57.26,92331,0
+UEIC.US,D,20150422,000000,57.95,57.95,56.94,57.71,106410,0
+UEIC.US,D,20150423,000000,57.73,58.42,57.73,58,52000,0
+UEIC.US,D,20150424,000000,58.01,58.01,56.81,57.15,38787,0
+UEIC.US,D,20150427,000000,57.05,57.47,55.98,56.21,77200,0
+UEIC.US,D,20150428,000000,56,57.58,56,57.2,70607,0
+UEIC.US,D,20150429,000000,57.01,57.12,56.2,56.35,56800,0
+UEIC.US,D,20150430,000000,56.2,56.44,53.02,53.94,127900,0
+UEIC.US,D,20150501,000000,54,55.14,54,54.61,105200,0
+UEIC.US,D,20150504,000000,55.29,55.98,54.6,54.69,97200,0
+UEIC.US,D,20150505,000000,54.45,55.01,54.06,54.94,84400,0
+UEIC.US,D,20150506,000000,55.23,56.45,54.96,56.32,97487,0
+UEIC.US,D,20150507,000000,51.26,57.054,51.26,56.36,83769,0
+UEIC.US,D,20150508,000000,52.1,55.68,51.59,52.38,447500,0
+UEIC.US,D,20150511,000000,51.98,51.98,50.15,50.92,250500,0
+UEIC.US,D,20150512,000000,50.52,50.52,48.86,48.86,162752,0
+UEIC.US,D,20150513,000000,48.86,50.77,48.81,50.3,270500,0
+UEIC.US,D,20150514,000000,50.26,51.83,49.76,51.48,121000,0
+UEIC.US,D,20150515,000000,51.91,51.91,50.84,51.42,97845,0
+UEIC.US,D,20150518,000000,50.97,52.82,50.97,52.04,104274,0
+UEIC.US,D,20150519,000000,52.01,53.03,51.53,51.93,87160,0
+UEIC.US,D,20150520,000000,52.18,52.55,51.53,52.1,79100,0
+UEIC.US,D,20150521,000000,52.2,53.47,52.08,52.36,124200,0
+UEIC.US,D,20150522,000000,52.12,52.24,51.43,51.81,56200,0
+UEIC.US,D,20150526,000000,51.73,52.01,50.84,51.38,109446,0
+UEIC.US,D,20150527,000000,51.3,52.1,51.14,51.8,87200,0
+UEIC.US,D,20150528,000000,51.88,52.76,51.75,52.33,108967,0
+UEIC.US,D,20150529,000000,52.15,52.81,51.47,51.82,174600,0
+UEIC.US,D,20150601,000000,51.64,52.7,50.97,51.93,181603,0
+UEIC.US,D,20150602,000000,51.73,53.45,51.69,52.41,119142,0
+UEIC.US,D,20150603,000000,52.61,53.2,52.15,52.87,75100,0
+UEIC.US,D,20150604,000000,52.56,54.27,52.56,52.94,142800,0
+UEIC.US,D,20150605,000000,53.01,53.41,52.63,53.11,64600,0
+UEIC.US,D,20150608,000000,53.02,53.53,52.54,52.87,109500,0
+UEIC.US,D,20150609,000000,52.93,53.19,52,52.03,134880,0
+UEIC.US,D,20150610,000000,52.41,53.83,52.3,53.15,118742,0
+UEIC.US,D,20150611,000000,53.33,53.35,52.7,53.01,47118,0
+UEIC.US,D,20150612,000000,53.06,53.92,52.74,53.64,107500,0
+UEIC.US,D,20150615,000000,53.18,53.95,52.26,52.92,122700,0
+UEIC.US,D,20150616,000000,53.02,53.68,52.65,53.41,115800,0
+UEIC.US,D,20150617,000000,53.46,53.86,52.53,52.65,110900,0
+UEIC.US,D,20150618,000000,52.96,53.5,52.32,52.51,96000,0
+UEIC.US,D,20150619,000000,52.66,53.03,51.73,51.83,136600,0
+UEIC.US,D,20150622,000000,51.99,52.07,50.37,50.76,88400,0
+UEIC.US,D,20150623,000000,50.47,51.93,50.47,51.48,113961,0
+UEIC.US,D,20150624,000000,51.4,51.67,50.52,50.93,131600,0
+UEIC.US,D,20150625,000000,50.93,50.93,50.2,50.26,111500,0
+UEIC.US,D,20150626,000000,50.24,51.03,49.99,50.21,190300,0
+UEIC.US,D,20150629,000000,50,50.25,48.86,49.38,197600,0
+UEIC.US,D,20150630,000000,49.99,50.45,49.53,49.84,119886,0
+UEIC.US,D,20150701,000000,50.42,50.52,49.86,50.32,96600,0
+UEIC.US,D,20150702,000000,50.34,50.46,49.81,49.9,57600,0
+UEIC.US,D,20150706,000000,49.65,50.38,49.44,49.85,82900,0
+UEIC.US,D,20150707,000000,49.84,49.84,48.52,49.25,188100,0
+UEIC.US,D,20150708,000000,48.96,49.99,48.28,48.8,162800,0
+UEIC.US,D,20150709,000000,49.28,49.86,48.87,49.34,101100,0
+UEIC.US,D,20150710,000000,49.82,50.17,49.64,50,92800,0
+UEIC.US,D,20150713,000000,50.07,50.85,50.07,50.57,46900,0
+UEIC.US,D,20150714,000000,50.53,50.785,50.19,50.54,75193,0
+UEIC.US,D,20150715,000000,50.49,50.76,50.18,50.71,96420,0
+UEIC.US,D,20150716,000000,50.99,50.99,49.8,49.9,102500,0
+UEIC.US,D,20150717,000000,50.08,50.28,49.65,50.16,75100,0
+UEIC.US,D,20150720,000000,50.12,50.55,49.84,49.95,90400,0
+UEIC.US,D,20150721,000000,49.82,50.44,49.67,50.18,114100,0
+UEIC.US,D,20150722,000000,50.15,51.99,50.15,51.75,89100,0
+UEIC.US,D,20150723,000000,51.87,52.44,51.66,52.23,111200,0
+UEIC.US,D,20150724,000000,52.11,52.44,50.08,50.4,98400,0
+UEIC.US,D,20150727,000000,49.91,50.43,49.64,49.82,83300,0
+UEIC.US,D,20150728,000000,49.94,51.17,49.6,50.77,86900,0
+UEIC.US,D,20150729,000000,50.74,51.77,50.58,51.43,101000,0
+UEIC.US,D,20150730,000000,51.24,52.01,51.07,51.85,85100,0
+UEIC.US,D,20150731,000000,52.06,52.55,51.57,51.84,73100,0
+UEIC.US,D,20150803,000000,51.71,52.43,50.03,50.71,184595,0
+UEIC.US,D,20150804,000000,50.73,51.55,50.29,50.51,101500,0
+UEIC.US,D,20150805,000000,50.82,51.9,50.52,51.77,97400,0
+UEIC.US,D,20150806,000000,52.08,52.15,49.76,50.46,151853,0
+UEIC.US,D,20150807,000000,49.78,50.9,47.5,48.39,194100,0
+UEIC.US,D,20150810,000000,48.61,48.95,47.83,48.34,351100,0
+UEIC.US,D,20150811,000000,48.03,48.82,48.03,48.2,169521,0
+UEIC.US,D,20150812,000000,48.08,48.08,47.28,47.78,147400,0
+UEIC.US,D,20150813,000000,47.93,48.57,47.79,48.13,114100,0
+UEIC.US,D,20150814,000000,47.92,48.69,47.91,48.44,64000,0
+UEIC.US,D,20150817,000000,48.35,48.37,47.89,48.32,107700,0
+UEIC.US,D,20150818,000000,48.19,48.85,48.19,48.33,97900,0
+UEIC.US,D,20150819,000000,48,48.31,47.5,47.74,74900,0
+UEIC.US,D,20150820,000000,47.38,47.81,47,47.08,81600,0
+UEIC.US,D,20150821,000000,46.32,47.02,46.15,46.37,110600,0
+UEIC.US,D,20150824,000000,44.48,45.47,43.59,43.73,202321,0
+UEIC.US,D,20150825,000000,43.68,45.1,43.48,43.88,115200,0
+UEIC.US,D,20150826,000000,44.84,44.84,43.2,43.65,196300,0
+UEIC.US,D,20150827,000000,44.07,45.31,43.84,44.99,160300,0
+UEIC.US,D,20150828,000000,44.97,45.67,44.95,45.55,116700,0
+UEIC.US,D,20150831,000000,45.39,45.72,45.25,45.59,95200,0
+UEIC.US,D,20150901,000000,44.69,45.11,44.25,44.65,113900,0
+UEIC.US,D,20150902,000000,45.19,45.19,44.42,44.92,123200,0
+UEIC.US,D,20150903,000000,44.89,45.49,44.89,45.26,113600,0
+UEIC.US,D,20150904,000000,44.8,45.25,44.79,44.87,68100,0
+UEIC.US,D,20150908,000000,45.51,45.69,45.08,45.54,128300,0
+UEIC.US,D,20150909,000000,45.9,45.9,45.13,45.17,96100,0
+UEIC.US,D,20150910,000000,45.07,45.73,45.06,45.07,81547,0
+UEIC.US,D,20150911,000000,44.86,45.23,44.6,45.07,76300,0
+UEIC.US,D,20150914,000000,45.09,45.09,44.6,44.75,89500,0
+UEIC.US,D,20150915,000000,44.89,45.85,44.81,45.55,128500,0
+UEIC.US,D,20150916,000000,45.58,47.26,45.58,47.17,82800,0
+UEIC.US,D,20150917,000000,47.09,47.98,47.09,47.71,136618,0
+UEIC.US,D,20150918,000000,47,47.82,46.37,46.46,215900,0
+UEIC.US,D,20150921,000000,46.7,47.83,46.36,46.99,129600,0
+UEIC.US,D,20150922,000000,46.45,46.55,45.23,45.86,74300,0
+UEIC.US,D,20150923,000000,46.03,46.136,44.84,45.1,168636,0
+UEIC.US,D,20150924,000000,44.79,45.25,44.49,44.67,106099,0
+UEIC.US,D,20150925,000000,45.13,45.13,44.11,44.42,132500,0
+UEIC.US,D,20150928,000000,44.21,44.34,42.84,42.9,112034,0
+UEIC.US,D,20150929,000000,42.98,42.98,41.66,41.75,94100,0
+UEIC.US,D,20150930,000000,42.16,42.37,41.61,42.03,114500,0
+UEIC.US,D,20151001,000000,42.16,42.16,40.98,41.17,145000,0
+UEIC.US,D,20151002,000000,40.8,41.09,40.28,40.79,226900,0
+UEIC.US,D,20151005,000000,41.14,43.44,41.14,43.43,167563,0
+UEIC.US,D,20151006,000000,43.43,44.05,43.31,43.96,148400,0
+UEIC.US,D,20151007,000000,44.26,46.05,44.14,45.96,158000,0
+UEIC.US,D,20151008,000000,45.85,47.21,45.58,46.99,189900,0
+UEIC.US,D,20151009,000000,47.15,47.77,45.41,45.46,215700,0
+UEIC.US,D,20151012,000000,45.39,46.05,45.058,45.61,59177,0
+UEIC.US,D,20151013,000000,44.12,46.05,44.12,44.88,66800,0
+UEIC.US,D,20151014,000000,44.94,45.35,44.61,44.82,92300,0
+UEIC.US,D,20151015,000000,44.95,45.79,44.13,45.72,93100,0
+UEIC.US,D,20151016,000000,45.79,46.03,44.87,45.55,81300,0
+UEIC.US,D,20151019,000000,45.24,45.88,45.19,45.47,73094,0
+UEIC.US,D,20151020,000000,45.46,46.93,45.27,46.48,82423,0
+UEIC.US,D,20151021,000000,46.58,46.72,44.49,44.58,146000,0
+UEIC.US,D,20151022,000000,44.93,46.43,44.62,45.84,106000,0
+UEIC.US,D,20151023,000000,46.13,46.42,45.5,45.87,61000,0
+UEIC.US,D,20151026,000000,45.85,46.15,44.72,45.56,55400,0
+UEIC.US,D,20151027,000000,45.24,46.39,44.93,45.78,99100,0
+UEIC.US,D,20151028,000000,46.1,47.24,45.73,47.12,79600,0
+UEIC.US,D,20151029,000000,46.83,47.81,46.63,47.22,112300,0
+UEIC.US,D,20151030,000000,47.08,47.67,46.61,47.57,153400,0
+UEIC.US,D,20151102,000000,47.56,48.92,47.38,48.53,69358,0
+UEIC.US,D,20151103,000000,48.39,50.36,48.06,49.72,104300,0
+UEIC.US,D,20151104,000000,49.54,49.91,48.17,49.57,114444,0
+UEIC.US,D,20151105,000000,49.64,50.62,49.5,50.28,144600,0
+UEIC.US,D,20151106,000000,44.62,48.9,44.62,47.07,158000,0
+UEIC.US,D,20151109,000000,46.77,46.77,44.84,44.85,111658,0
+UEIC.US,D,20151110,000000,44.89,46.97,44.57,46.25,128100,0
+UEIC.US,D,20151111,000000,46.42,47.57,45.85,46.68,111000,0
+UEIC.US,D,20151112,000000,46.25,47.22,46.08,46.57,95500,0
+UEIC.US,D,20151113,000000,46.5,47.2,46.15,46.5,103600,0
+UEIC.US,D,20151116,000000,46.33,48.17,46.33,47.82,122600,0
+UEIC.US,D,20151117,000000,47.89,49.65,47.88,47.94,99400,0
+UEIC.US,D,20151118,000000,48.29,50.3,47.96,50.17,146600,0
+UEIC.US,D,20151119,000000,50.33,51.04,49.76,50.89,120800,0
+UEIC.US,D,20151120,000000,51.3,51.49,50.46,51.01,126300,0
+UEIC.US,D,20151123,000000,51.47,52.45,49,52.01,95700,0
+UEIC.US,D,20151124,000000,51.64,52.81,51.01,52.75,95300,0
+UEIC.US,D,20151125,000000,52.65,53.54,52.29,53.45,68300,0
+UEIC.US,D,20151127,000000,53.56,53.67,52.8,52.91,29500,0
+UEIC.US,D,20151130,000000,53.05,53.26,52.56,52.99,92800,0
+UEIC.US,D,20151201,000000,53.36,53.39,52.33,52.89,49419,0
+UEIC.US,D,20151202,000000,52.95,53.4,52.36,52.43,133569,0
+UEIC.US,D,20151203,000000,52.49,52.93,50.88,51.5,110748,0
+UEIC.US,D,20151204,000000,51.33,52.3,51.04,51.8,64500,0
+UEIC.US,D,20151207,000000,51.65,51.82,50.93,51.46,67000,0
+UEIC.US,D,20151208,000000,51.08,52.29,51.03,51.82,111652,0
+UEIC.US,D,20151209,000000,51.56,52.34,50.04,50.28,99500,0
+UEIC.US,D,20151210,000000,50.39,50.88,50,50.47,104400,0
+UEIC.US,D,20151211,000000,49.55,50.41,49.21,49.97,121900,0
+UEIC.US,D,20151214,000000,47.8,49.94,47.8,49.1,114545,0
+UEIC.US,D,20151215,000000,49.33,49.85,48.85,49.56,99400,0
+UEIC.US,D,20151216,000000,49.97,50.98,49.19,50.88,80300,0
+UEIC.US,D,20151217,000000,50.97,51.35,49.66,49.77,124000,0
+UEIC.US,D,20151218,000000,49.46,50.27,49.15,49.41,499700,0
+UEIC.US,D,20151221,000000,49.35,49.95,49.25,49.86,118200,0
+UEIC.US,D,20151222,000000,50.03,51.42,49.77,51.29,80222,0
+UEIC.US,D,20151223,000000,51.16,51.36,50.65,51.06,31600,0
+UEIC.US,D,20151224,000000,51.03,51.53,50.88,51,22420,0
+UEIC.US,D,20151228,000000,50.86,51.47,50.62,51.32,46561,0
+UEIC.US,D,20151229,000000,51.55,52.05,51.06,51.92,112330,0
+UEIC.US,D,20151230,000000,51.84,52.29,51.06,51.52,59084,0
+UEIC.US,D,20151231,000000,51.51,51.75,51.02,51.36,65330,0
+UEIC.US,D,20160104,000000,50.6,50.6,49.05,49.24,155166,0
+UEIC.US,D,20160105,000000,49.46,49.71,48.64,48.66,89716,0
+UEIC.US,D,20160106,000000,47.95,48.44,46.5,46.94,117972,0
+UEIC.US,D,20160107,000000,46.16,48.53,45.67,47.2,166747,0
+UEIC.US,D,20160108,000000,47.36,48.05,46.3,46.54,115556,0
+UEIC.US,D,20160111,000000,47.06,47.7,46.4,46.99,73687,0
+UEIC.US,D,20160112,000000,47.45,48.51,47.31,48.42,103567,0
+UEIC.US,D,20160113,000000,48.52,49.495,46.28,46.73,148571,0
+UEIC.US,D,20160114,000000,46.95,47.72,46.42,46.7,64339,0
+UEIC.US,D,20160115,000000,45.31,47.14,45.31,46.74,80196,0
+UEIC.US,D,20160119,000000,47.18,47.26,45.36,45.95,112100,0
+UEIC.US,D,20160120,000000,45.4,47.39,45.2,46.88,61556,0
+UEIC.US,D,20160121,000000,47.15,48.35,46.5,46.55,89429,0
+UEIC.US,D,20160122,000000,47.21,47.94,46.76,47.4,61667,0
+UEIC.US,D,20160125,000000,47.23,47.59,46.5,47.3,77487,0
+UEIC.US,D,20160126,000000,47.64,48.69,47.56,48.61,51384,0
+UEIC.US,D,20160127,000000,48.39,48.67,47.16,47.47,60027,0
+UEIC.US,D,20160128,000000,47.97,48.34,47.525,47.94,54873,0
+UEIC.US,D,20160129,000000,48.05,50.25,47.64,50.14,85510,0
+UEIC.US,D,20160201,000000,49.58,49.64,48.4391,48.98,37024,0
+UEIC.US,D,20160202,000000,48.53,49.6,48.33,48.89,62974,0
+UEIC.US,D,20160203,000000,49.18,49.41,47.87,49.06,47494,0
+UEIC.US,D,20160204,000000,48.96,50.82,48.96,50.67,71636,0
+UEIC.US,D,20160205,000000,50.32,51.58,48.85,49.12,54121,0
+UEIC.US,D,20160208,000000,48.57,49.21,48.23,48.97,64705,0
+UEIC.US,D,20160209,000000,48.27,49.28,48.0001,48.42,28968,0
+UEIC.US,D,20160210,000000,48.66,49.98,47.235,48.63,52403,0
+UEIC.US,D,20160211,000000,47.82,48.69,47.18,47.64,27150,0
+UEIC.US,D,20160212,000000,48.13,48.45,46.675,47.92,44150,0
+UEIC.US,D,20160216,000000,48.7,49.99,48.15,49.87,45589,0
+UEIC.US,D,20160217,000000,50,52.805,49.48,51.84,66398,0
+UEIC.US,D,20160218,000000,51.77,52.98,51.23,52.46,138658,0
+UEIC.US,D,20160219,000000,50.85,58,49.26,54.12,278237,0
+UEIC.US,D,20160222,000000,54.28,55.18,53.61,53.85,69800,0
+UEIC.US,D,20160223,000000,53.4,54.36,52.69,53.81,117437,0
+UEIC.US,D,20160224,000000,53.34,53.34,51.8701,52.83,125291,0
+UEIC.US,D,20160225,000000,53.24,53.24,51.205,52.52,68200,0
+UEIC.US,D,20160226,000000,53.05,53.44,52.29,52.7,66652,0
+UEIC.US,D,20160229,000000,52.54,54.1,52.54,53.14,59051,0
+UEIC.US,D,20160301,000000,53.81,54.38,53.1,54.11,74832,0
+UEIC.US,D,20160302,000000,54.03,55.71,53.27,55.41,98475,0
+UEIC.US,D,20160303,000000,55.31,55.88,54.35,54.94,87243,0
+UEIC.US,D,20160304,000000,54.6,56.96,54.5,56.91,148811,0
+UEIC.US,D,20160307,000000,57,57.5313,55.82,56.62,144642,0
+UEIC.US,D,20160308,000000,56.38,56.85,55.15,55.5,99737,0
+UEIC.US,D,20160309,000000,56.04,58,56,57.83,126245,0
+UEIC.US,D,20160310,000000,60,65.81,59.99,64.25,874722,0
+UEIC.US,D,20160311,000000,65,65.6,64.36,65.2,192854,0
+UEIC.US,D,20160314,000000,65.2,65.2,62.71,63.33,118481,0
+UEIC.US,D,20160315,000000,63.14,63.96,61.88,62.18,99363,0
+UEIC.US,D,20160316,000000,62.04,63.4,62.04,62.83,208288,0
+UEIC.US,D,20160317,000000,62.44,63.78,62.02,63.43,136063,0
+UEIC.US,D,20160318,000000,63.78,63.9589,61.6,62.26,246707,0
+UEIC.US,D,20160321,000000,62.34,63.17,61.27,61.86,176816,0
+UEIC.US,D,20160322,000000,61.36,62.43,61.17,61.79,242978,0
+UEIC.US,D,20160323,000000,61.38,62.1,61.19,61.21,161549,0
+UEIC.US,D,20160324,000000,61.25,62.06,61.19,61.98,87325,0
+UEIC.US,D,20160328,000000,62.41,63.69,62.164,63.06,125284,0
+UEIC.US,D,20160329,000000,62.8,64.14,62.8,63.58,149084,0
+UEIC.US,D,20160330,000000,63.81,64.01,62.18,62.44,111648,0
+UEIC.US,D,20160331,000000,62.35,62.75,61.84,61.99,139828,0
+UEIC.US,D,20160401,000000,61.5,62.36,61.12,62.35,86352,0
+UEIC.US,D,20160404,000000,62.53,63.98,62.32,62.7,86223,0
+UEIC.US,D,20160405,000000,62.26,63.345,61.78,62.02,58678,0
+UEIC.US,D,20160406,000000,61.94,63.08,61.57,62.84,63298,0
+UEIC.US,D,20160407,000000,62.3,62.69,61.685,62.14,66278,0
+UEIC.US,D,20160408,000000,62.64,62.84,61.85,62.18,45008,0
+UEIC.US,D,20160411,000000,62.34,63.85,61.93,62.19,78839,0
+UEIC.US,D,20160412,000000,62.13,63.65,62.04,63.57,95107,0
+UEIC.US,D,20160413,000000,63.78,65.85,63.78,65.51,147930,0
+UEIC.US,D,20160414,000000,65.51,66.01,64.73,64.87,93223,0
+UEIC.US,D,20160415,000000,64.65,66.0399,63.79,65.98,134120,0
+UEIC.US,D,20160418,000000,65.57,67.4,65.57,66.91,298108,0
+UEIC.US,D,20160419,000000,67.26,67.26,65.93,66.68,104493,0
+UEIC.US,D,20160420,000000,66.85,67.21,66.19,66.81,83614,0
+UEIC.US,D,20160421,000000,67.12,68.65,66.83,68.53,179840,0
+UEIC.US,D,20160422,000000,68.44,69.147,68.1,68.62,199026,0
+UEIC.US,D,20160425,000000,68.39,69.06,66.91,67.23,141700,0
+UEIC.US,D,20160426,000000,67.23,68.01,66.576,67.53,71464,0
+UEIC.US,D,20160427,000000,67.69,68.5,67.1,67.5,102559,0
+UEIC.US,D,20160428,000000,67.25,67.82,66.26,66.72,107935,0
+UEIC.US,D,20160429,000000,66.72,68.2399,65.635,66.41,72167,0
+UEIC.US,D,20160502,000000,66.75,67.11,65.67,66.67,94714,0
+UEIC.US,D,20160503,000000,66.1,67.53,65.13,65.89,121727,0
+UEIC.US,D,20160504,000000,65.44,66.475,64.13,64.79,123287,0
+UEIC.US,D,20160505,000000,65.28,66.345,62.7,62.83,145163,0
+UEIC.US,D,20160506,000000,64.71,66.99,58.9701,64.9,392390,0
+UEIC.US,D,20160509,000000,64.82,65.03,63.18,63.86,121758,0
+UEIC.US,D,20160510,000000,63.96,64.54,62.51,64.31,76001,0
+UEIC.US,D,20160511,000000,63.97,64.25,62.6,62.86,82102,0
+UEIC.US,D,20160512,000000,63.11,64.4,62.355,63.62,114645,0
+UEIC.US,D,20160513,000000,63.27,64.1,62.24,62.39,82449,0
+UEIC.US,D,20160516,000000,62.39,64.19,62.35,63.58,117781,0
+UEIC.US,D,20160517,000000,63.62,63.62,60.99,61.21,93919,0
+UEIC.US,D,20160518,000000,61.18,62.75,61.18,62.35,75639,0
+UEIC.US,D,20160519,000000,62.05,62.4,61.15,61.82,53004,0
+UEIC.US,D,20160520,000000,62.22,63.25,62.22,62.95,65832,0
+UEIC.US,D,20160523,000000,62.93,63.265,62.4,62.4,61944,0
+UEIC.US,D,20160524,000000,62.55,64.82,60.94,64.35,114000,0
+UEIC.US,D,20160525,000000,64.41,65.86,63.9,64.5,92438,0
+UEIC.US,D,20160526,000000,64.06,65.215,64.06,64.99,62503,0
+UEIC.US,D,20160527,000000,64.82,65.7,64.52,64.86,64161,0
+UEIC.US,D,20160531,000000,65.32,65.49,64.07,64.93,73370,0
+UEIC.US,D,20160601,000000,65.02,65.12,64.21,64.84,60706,0
+UEIC.US,D,20160602,000000,64.44,64.99,64.14,64.98,42341,0
+UEIC.US,D,20160603,000000,64.85,65.3,64.03,64.21,53104,0
+UEIC.US,D,20160606,000000,64.05,64.77,63.76,64.48,60276,0
+UEIC.US,D,20160607,000000,64.71,65.15,62.83,65.08,61805,0
+UEIC.US,D,20160608,000000,64.92,67.38,64.25,66.69,173055,0
+UEIC.US,D,20160609,000000,66.54,66.84,65.725,66.43,51376,0
+UEIC.US,D,20160610,000000,65.63,66.77,65.1175,65.49,61819,0
+UEIC.US,D,20160613,000000,65.16,66.61,64.55,66.3,101761,0
+UEIC.US,D,20160614,000000,66.26,69.09,64.6235,68.99,175877,0
+UEIC.US,D,20160615,000000,68.89,70.5,68.4,69.18,264280,0
+UEIC.US,D,20160616,000000,69.02,69.136,67.87,68.57,74218,0
+UEIC.US,D,20160617,000000,68.3,69.26,67.47,68.2,112587,0
+UEIC.US,D,20160620,000000,68.96,68.96,67.77,68.08,71411,0
+UEIC.US,D,20160621,000000,68.27,69,67.4,68.32,61669,0
+UEIC.US,D,20160622,000000,68.65,71.12,68.1,70.48,270790,0
+UEIC.US,D,20160623,000000,71.15,71.17,69.69,71.07,147603,0
+UEIC.US,D,20160624,000000,68.07,70.7799,68.07,69.08,219496,0
+UEIC.US,D,20160627,000000,68.16,68.16,66.69,67.17,120657,0
+UEIC.US,D,20160628,000000,67.73,70,67.73,69.91,143419,0
+UEIC.US,D,20160629,000000,70.72,71.6,70.11,70.79,148279,0
+UEIC.US,D,20160630,000000,70.67,72.31,70,72.28,109051,0
+UEIC.US,D,20160701,000000,72.56,74.48,72.56,73.21,106439,0
+UEIC.US,D,20160705,000000,72.74,72.83,70.33,71.25,103043,0
+UEIC.US,D,20160706,000000,70.67,72.44,70.0201,72.25,66582,0
+UEIC.US,D,20160707,000000,72.2,73.2,71.5,72.35,61309,0
+UEIC.US,D,20160708,000000,73.02,73.93,72.68,73.58,85303,0
+UEIC.US,D,20160711,000000,73.88,74.89,73.58,74.42,74251,0
+UEIC.US,D,20160712,000000,74.69,75.39,74.567,74.94,68266,0
+UEIC.US,D,20160713,000000,75.11,76.15,73.393,73.66,77809,0
+UEIC.US,D,20160714,000000,74.04,74.6476,72.55,72.7,82440,0
+UEIC.US,D,20160715,000000,73.5,74.235,72.21,73.25,146006,0
+UEIC.US,D,20160718,000000,73.19,73.76,72.83,73.23,45204,0
+UEIC.US,D,20160719,000000,73.13,73.53,72.28,72.54,73868,0
+UEIC.US,D,20160720,000000,72.85,73.03,72.34,72.54,58658,0
+UEIC.US,D,20160721,000000,72.98,72.98,71.275,71.98,42795,0
+UEIC.US,D,20160722,000000,73.85,76.44,73.075,76.24,166983,0
+UEIC.US,D,20160725,000000,76.17,76.5,74.49,74.79,46526,0
+UEIC.US,D,20160726,000000,74.73,75.66,74.73,75.38,43639,0
+UEIC.US,D,20160727,000000,75.41,78.8999,75.41,76.08,33497,0
+UEIC.US,D,20160728,000000,76.01,77.15,75.7,76.99,39665,0
+UEIC.US,D,20160729,000000,76.95,77.72,76.24,77.22,51152,0
+UEIC.US,D,20160801,000000,77.62,78.48,76.845,77.13,37963,0
+UEIC.US,D,20160802,000000,77.3,77.76,75.38,76.61,68811,0
+UEIC.US,D,20160803,000000,76.52,77.15,75.39,76.53,104554,0
+UEIC.US,D,20160804,000000,76.44,78.24,76.44,77.61,67652,0
+UEIC.US,D,20160805,000000,77.6,78.245,72.6,75.56,182538,0
+UEIC.US,D,20160808,000000,75.57,76.55,75.315,76.34,104883,0
+UEIC.US,D,20160809,000000,76.11,76.59,75.99,76.38,37595,0
+UEIC.US,D,20160810,000000,76.46,77.03,75.84,76.97,46801,0
+UEIC.US,D,20160811,000000,77.22,77.83,76.33,76.9,99384,0
+UEIC.US,D,20160812,000000,76.69,76.85,75.96,76.46,103114,0
+UEIC.US,D,20160815,000000,76.38,77.8525,76.35,77.46,42032,0
+UEIC.US,D,20160816,000000,77.74,78.37,77.11,77.88,100577,0
+UEIC.US,D,20160817,000000,77.85,80.42,77.79,78.99,90955,0
+UEIC.US,D,20160818,000000,79.45,80.25,77.76,78.43,79490,0
+UEIC.US,D,20160819,000000,78.33,78.33,76.3,76.68,70429,0
+UEIC.US,D,20160822,000000,76.87,76.87,76.04,76.41,51442,0
+UEIC.US,D,20160823,000000,76.36,77.88,76.32,76.86,79934,0
+UEIC.US,D,20160824,000000,76.9,76.9,75.45,76,71591,0
+UEIC.US,D,20160825,000000,77,77,75.48,76.62,85253,0
+UEIC.US,D,20160826,000000,77,77.58,75.65,75.87,55992,0
+UEIC.US,D,20160829,000000,75.94,76.86,75.7383,76.08,56742,0
+UEIC.US,D,20160830,000000,76.69,76.69,74.5,74.96,106924,0
+UEIC.US,D,20160831,000000,75.06,75.06,73.75,74.03,74261,0
+UEIC.US,D,20160901,000000,74.41,75.5495,73.54,75.27,47163,0
+UEIC.US,D,20160902,000000,75.85,76.59,75.44,76.27,88901,0
+UEIC.US,D,20160906,000000,76.3,76.8167,75.57,76.49,76139,0
+UEIC.US,D,20160907,000000,76.73,76.89,75.876,76.67,63167,0
+UEIC.US,D,20160908,000000,76.83,77.03,76.18,76.77,59983,0
+UEIC.US,D,20160909,000000,75.4,75.46,72.75,73.17,118597,0
+UEIC.US,D,20160912,000000,72.66,74.27,72.65,73.61,58784,0
+UEIC.US,D,20160913,000000,72.75,73.5,71.76,72.97,57630,0
+UEIC.US,D,20160914,000000,73.02,74.34,70.39,71.25,174396,0
+UEIC.US,D,20160915,000000,71.54,74.84,71.54,73.4,153633,0
+UEIC.US,D,20160916,000000,73.38,74.17,71.66,72.19,149595,0
+UEIC.US,D,20160919,000000,72.79,73.09,72.2,72.95,90952,0
+UEIC.US,D,20160920,000000,73.53,74.32,72.54,73.69,172884,0
+UEIC.US,D,20160921,000000,74,76.64,74,76.415,154986,0
+UEIC.US,D,20160922,000000,77,77.76,70.061,77.71,86411,0
+UEIC.US,D,20160923,000000,77.28,77.97,76.79,77.57,55499,0
+UEIC.US,D,20160926,000000,77.15,77.5901,75.59,75.7,94201,0
+UEIC.US,D,20160927,000000,75.67,76.39,74.805,76.19,69865,0
+UEIC.US,D,20160928,000000,76.37,76.805,75.78,76.06,46836,0
+UEIC.US,D,20160929,000000,76.16,77.292,74.56,74.79,25232,0
+UEIC.US,D,20160930,000000,75.15,75.62,74.35,74.46,39984,0
+UEIC.US,D,20161003,000000,74.42,75.2,73.28,73.94,49842,0
+UEIC.US,D,20161004,000000,73.97,74.78,73.16,73.34,37822,0
+UEIC.US,D,20161005,000000,73.68,75,72.51,72.72,73178,0
+UEIC.US,D,20161006,000000,72.52,73.99,72.13,73.66,55032,0
+UEIC.US,D,20161007,000000,73.78,74.11,72.3314,72.54,57455,0
+UEIC.US,D,20161010,000000,72.29,73.855,72.29,73.06,102537,0
+UEIC.US,D,20161011,000000,73.3,73.3,70.53,70.87,62104,0
+UEIC.US,D,20161012,000000,71.16,72.09,70.4,70.73,37036,0
+UEIC.US,D,20161013,000000,71.2,71.329,69.72,70.17,127162,0
+UEIC.US,D,20161014,000000,70.28,70.59,69.29,69.58,69993,0
+UEIC.US,D,20161017,000000,69.75,70.45,69.05,69.15,25660,0
+UEIC.US,D,20161018,000000,69.75,69.925,68.25,69.15,28100,0
+UEIC.US,D,20161019,000000,69.45,70.1,68.55,69.45,22963,0
+UEIC.US,D,20161020,000000,69.05,70.3,67.65,68.85,43258,0
+UEIC.US,D,20161021,000000,68.15,69.7,67.7,69.65,38191,0
+UEIC.US,D,20161024,000000,69.95,70,68.5,68.9,110014,0
+UEIC.US,D,20161025,000000,68.65,69.4,67.5,68.25,57721,0
+UEIC.US,D,20161026,000000,67.8,69.2,67.65,67.85,55383,0
+UEIC.US,D,20161027,000000,68.45,68.45,67.5,67.8,38890,0
+UEIC.US,D,20161028,000000,67.5,68.7,67.5,68.55,46949,0
+UEIC.US,D,20161031,000000,68.7,70.6,68.025,70.15,91851,0
+UEIC.US,D,20161101,000000,70.2,70.85,69.1,69.5,89629,0
+UEIC.US,D,20161102,000000,69.7,69.975,68.6,69,97416,0
+UEIC.US,D,20161103,000000,69.4,71,68.25,68.9,89486,0
+UEIC.US,D,20161104,000000,61,61.5,52.9,60.05,708433,0
+UEIC.US,D,20161107,000000,63,63.9,61.3,62.2,326437,0
+UEIC.US,D,20161108,000000,61.8,64.15,61.8,64.1,107275,0
+UEIC.US,D,20161109,000000,62.85,66.45,62.85,66.2,136305,0
+UEIC.US,D,20161110,000000,66.6,67.95,64.25,66.3,143175,0
+UEIC.US,D,20161111,000000,66.45,68.65,65.35,67.9,110200,0
+UEIC.US,D,20161114,000000,68.6,69.6,68.1,68.5,75207,0
+UEIC.US,D,20161115,000000,68.5,69.65,67.5,69.45,76552,0
+UEIC.US,D,20161116,000000,69.15,69.45,67.45,68.9,59330,0
+UEIC.US,D,20161117,000000,69.1,69.85,68.2,69.8,65986,0
+UEIC.US,D,20161118,000000,70.15,70.15,68.3,69.85,68095,0
+UEIC.US,D,20161121,000000,70,70.45,69.35,70.35,56589,0
+UEIC.US,D,20161122,000000,70.3,70.4,68.75,69.25,216287,0
+UEIC.US,D,20161123,000000,69.15,69.55,68.45,68.75,65612,0
+UEIC.US,D,20161125,000000,68.95,69.8308,68.175,68.6,26087,0
+UEIC.US,D,20161128,000000,68.25,68.25,65.55,66.1,177907,0
+UEIC.US,D,20161129,000000,66.5,67.5,65.7,67.4,101170,0
+UEIC.US,D,20161130,000000,68,68.3,66.85,67.35,158078,0
+UEIC.US,D,20161201,000000,67.35,68.7,65.15,65.4,99065,0
+UEIC.US,D,20161202,000000,65.6,65.6,63.15,63.3,146589,0
+UEIC.US,D,20161205,000000,64,64.575,63.3,64.15,155677,0
+UEIC.US,D,20161206,000000,64.25,64.45,63.5001,64,68925,0
+UEIC.US,D,20161207,000000,64.2,66.3,63,66.1,118573,0
+UEIC.US,D,20161208,000000,66.35,68.5,64.5,68.5,75217,0
+UEIC.US,D,20161209,000000,68.5,68.725,67.85,68.4,93056,0
+UEIC.US,D,20161212,000000,68.25,68.55,66.7,67.35,87204,0
+UEIC.US,D,20161213,000000,67.85,68.35,66.85,67.1,45953,0
+UEIC.US,D,20161214,000000,66.95,67.95,66.7,66.9,49165,0
+UEIC.US,D,20161215,000000,67.1,68.2,66.4,67.85,75554,0
+UEIC.US,D,20161216,000000,67.85,68.1,65.3,65.95,146986,0
+UEIC.US,D,20161219,000000,66.35,68,65.75,66.1,78215,0
+UEIC.US,D,20161220,000000,65.9,65.9,63.9,65.5,204061,0
+UEIC.US,D,20161221,000000,65.25,66.2,64.65,65.95,50254,0
+UEIC.US,D,20161222,000000,66.2,66.3,64.2,64.25,43751,0
+UEIC.US,D,20161223,000000,64.25,64.65,64.101,64.3,34485,0
+UEIC.US,D,20161227,000000,64.25,66.1,64.25,65.8,35584,0
+UEIC.US,D,20161228,000000,66,66.8,65.3,65.9,32030,0
+UEIC.US,D,20161229,000000,66.15,66.7,65.4,65.8,36241,0
+UEIC.US,D,20161230,000000,65.8,67.25,64.3,64.55,71221,0
+UEIC.US,D,20170103,000000,65.4,66.15,64.1651,65.5,55631,0
+UEIC.US,D,20170104,000000,65.95,67.75,65.35,67.1,84675,0
+UEIC.US,D,20170105,000000,66.95,67.5,65.2,67.3,60289,0
+UEIC.US,D,20170106,000000,67.55,68.3999,66.05,66.6,57549,0
+UEIC.US,D,20170109,000000,66.5,67.75,65.7,67.1,88793,0
+UEIC.US,D,20170110,000000,67.1,67.1,65.2,66.4,40355,0
+UEIC.US,D,20170111,000000,66.15,67.9,65.65,67.85,63539,0
+UEIC.US,D,20170112,000000,67.6,67.6,66.05,67,48549,0
+UEIC.US,D,20170113,000000,67.35,67.9323,66.7,66.95,33016,0
+UEIC.US,D,20170117,000000,66.65,66.95,65.65,65.8,111943,0
+UEIC.US,D,20170118,000000,66.05,68.3,64.85,65.75,110151,0
+UEIC.US,D,20170119,000000,65.75,66.45,64.3,64.35,46173,0
+UEIC.US,D,20170120,000000,64.45,65.5,64.45,65.4,83836,0
+UEIC.US,D,20170123,000000,65,65.85,64.5,64.65,45050,0
+UEIC.US,D,20170124,000000,64.85,65.6,64.3,64.9,53035,0
+UEIC.US,D,20170125,000000,65.65,66.25,64.3501,65,59264,0
+UEIC.US,D,20170126,000000,64.9,64.9,61.3,61.6,118850,0
+UEIC.US,D,20170127,000000,61.55,61.65,59.45,59.75,151150,0
+UEIC.US,D,20170130,000000,59.4,59.4,57.5,59.05,199130,0
+UEIC.US,D,20170131,000000,58.5,60.6,58.5,59.5,175879,0
+UEIC.US,D,20170201,000000,60.15,60.7,58.925,60.5,104435,0
+UEIC.US,D,20170202,000000,60.3,61.85,60.125,61,73931,0
+UEIC.US,D,20170203,000000,61.45,63.15,60.8,62.95,89580,0
+UEIC.US,D,20170206,000000,62.55,63.65,62.35,62.85,69662,0
+UEIC.US,D,20170207,000000,63.1,63.95,62.65,63.8,69519,0
+UEIC.US,D,20170208,000000,63.5,63.5,61.9,62.45,83715,0
+UEIC.US,D,20170209,000000,62.35,62.4,61.75,61.95,42140,0
+UEIC.US,D,20170210,000000,62.35,62.75,62.2,62.6,55945,0
+UEIC.US,D,20170213,000000,62.95,63.35,61.85,62.2,41485,0
+UEIC.US,D,20170214,000000,61.95,63.25,61.95,63.1,52659,0
+UEIC.US,D,20170215,000000,62.85,63.8,62.8,63.75,53896,0
+UEIC.US,D,20170216,000000,63.8,64.35,62.9,63,61286,0
+UEIC.US,D,20170217,000000,64.6,73.55,64.6,72.65,256152,0
+UEIC.US,D,20170221,000000,72.15,74.85,72,74,146306,0
+UEIC.US,D,20170222,000000,73.95,74.1,72.4,73.15,85062,0
+UEIC.US,D,20170223,000000,73.1,73.2494,71.5,72.05,84761,0
+UEIC.US,D,20170224,000000,71.3,71.7,70.15,70.35,151987,0
+UEIC.US,D,20170227,000000,70.4,70.7,70,70.25,61790,0
+UEIC.US,D,20170228,000000,70,70.225,67.2,68.7,93640,0
+UEIC.US,D,20170301,000000,69.7,70,67.85,68.1,84336,0
+UEIC.US,D,20170302,000000,67.85,68.1,66.45,66.55,82195,0
+UEIC.US,D,20170303,000000,66.55,67.3,65.05,67.05,91210,0
+UEIC.US,D,20170306,000000,66.8,68.85,66.6,68.3,89452,0
+UEIC.US,D,20170307,000000,66.225,68.7,66.225,67.15,105291,0
+UEIC.US,D,20170308,000000,67.6,67.6,66.4,66.5,45929,0
+UEIC.US,D,20170309,000000,66.7,67,66.15,66.6,51283,0
+UEIC.US,D,20170310,000000,66.95,67.3,65.625,66.5,42030,0
+UEIC.US,D,20170313,000000,66.75,66.95,66.5,66.6,44065,0
+UEIC.US,D,20170314,000000,67,67,65.25,66.1,50091,0
+UEIC.US,D,20170315,000000,66.15,67.85,65.95,67.6,59463,0
+UEIC.US,D,20170316,000000,68,68,66.575,66.7,29168,0
+UEIC.US,D,20170317,000000,66.7,68.15,66.7,68.05,121407,0
+UEIC.US,D,20170320,000000,67.75,68.65,66.7,67.25,41499,0
+UEIC.US,D,20170321,000000,67.4,67.8,66.6,66.8,70437,0
+UEIC.US,D,20170322,000000,67.1,67.3,64.5,66,56166,0
+UEIC.US,D,20170323,000000,66,67.1,66,66.95,47117,0
+UEIC.US,D,20170324,000000,67.25,67.5,66.175,66.9,63753,0
+UEIC.US,D,20170327,000000,66,67.5,65.35,67.3,36273,0
+UEIC.US,D,20170328,000000,66.95,68,65.9,67.9,42831,0
+UEIC.US,D,20170329,000000,67.75,67.95,67.25,67.3,23021,0
+UEIC.US,D,20170330,000000,67.35,67.8,66.9,67.25,39494,0
+UEIC.US,D,20170331,000000,67.35,68.8499,67.1,68.5,54690,0
+UEIC.US,D,20170403,000000,68.65,68.65,66.7,66.95,37291,0
+UEIC.US,D,20170404,000000,66.95,68.5,66.925,66.95,64493,0
+UEIC.US,D,20170405,000000,67.2,68.15,66.925,67,60313,0
+UEIC.US,D,20170406,000000,66.95,67.5,66.95,67.45,65055,0
+UEIC.US,D,20170407,000000,67.1,67.55,65.1987,67.15,56940,0
+UEIC.US,D,20170410,000000,66.7,67.65,66.025,67.2,39419,0
+UEIC.US,D,20170411,000000,67,68.5,66.95,68.35,27702,0
+UEIC.US,D,20170412,000000,68.15,68.5,67.55,67.75,52696,0
+UEIC.US,D,20170413,000000,67.45,68,66.95,67,55005,0
+UEIC.US,D,20170417,000000,67.45,68,66.6,67.95,38843,0
+UEIC.US,D,20170418,000000,67.55,68.05,67.3497,67.55,51267,0
+UEIC.US,D,20170419,000000,67.7,68.775,67.7,68.5,48476,0
+UEIC.US,D,20170420,000000,68.8,70.475,67.7,69.95,58441,0
+UEIC.US,D,20170421,000000,70.3,70.3,69.1,69.5,45921,0
+UEIC.US,D,20170424,000000,70.8,70.8,68.6,69.45,47164,0
+UEIC.US,D,20170425,000000,69.85,71.55,69.7,70.6,37155,0
+UEIC.US,D,20170426,000000,70.5,71.6,70.2,70.35,71611,0
+UEIC.US,D,20170427,000000,70.5,70.55,69.3,69.4,43287,0
+UEIC.US,D,20170428,000000,69.5,69.7,68.7747,69.3,94708,0
+UEIC.US,D,20170501,000000,69.4,71.85,69.25,71.8,65229,0
+UEIC.US,D,20170502,000000,72,72,69.875,70.1,55707,0
+UEIC.US,D,20170503,000000,70,70.8,68.05,68.75,46189,0
+UEIC.US,D,20170504,000000,69.05,70.8,67.9,68.2,92380,0
+UEIC.US,D,20170505,000000,57.1,66.825,57.1,64.15,320140,0
+UEIC.US,D,20170508,000000,63.85,63.9,61.35,63.3,121809,0
+UEIC.US,D,20170509,000000,63.3,63.7,62.35,62.95,89854,0
+UEIC.US,D,20170510,000000,63,69.9,63,64.55,111726,0
+UEIC.US,D,20170511,000000,64.45,64.6,63.45,64.05,77128,0
+UEIC.US,D,20170512,000000,63.85,64.95,63.3,64.2,102181,0
+UEIC.US,D,20170515,000000,64.4,64.4,63.9,64.15,50255,0
+UEIC.US,D,20170516,000000,64.2,64.55,61.875,64.45,71318,0
+UEIC.US,D,20170517,000000,63.55,64.625,63.35,64.1,120682,0
+UEIC.US,D,20170518,000000,63.8,64.3,62.25,62.725,73137,0
+UEIC.US,D,20170519,000000,62.75,63.15,61.95,62.2,56677,0
+UEIC.US,D,20170522,000000,62.2,63.125,62.2,63.05,39238,0
+UEIC.US,D,20170523,000000,63.1,63.1,62.45,62.7,31281,0
+UEIC.US,D,20170524,000000,62.7,63.5,61.8,62.45,45376,0
+UEIC.US,D,20170525,000000,62.5,62.95,62.075,62.85,31679,0
+UEIC.US,D,20170526,000000,62.85,63.6365,62.7,63.4,31054,0
+UEIC.US,D,20170530,000000,63.45,64.5,63.45,64,85949,0
+UEIC.US,D,20170531,000000,64.1,65.0499,63.7,64.6,69049,0
+UEIC.US,D,20170601,000000,64.75,66.35,64.575,66.35,54333,0
+UEIC.US,D,20170602,000000,66.6,67.7,66.35,67.25,49929,0
+UEIC.US,D,20170605,000000,66.6,67.6,66.15,66.35,40234,0
+UEIC.US,D,20170606,000000,66,66.05,65,65.3,44561,0
+UEIC.US,D,20170607,000000,65.7,66.25,65.55,66.05,26897,0
+UEIC.US,D,20170608,000000,66.05,66.3,65.8,66.05,59402,0
+UEIC.US,D,20170609,000000,66.05,66.6,65.85,66.25,64710,0
+UEIC.US,D,20170612,000000,66.35,67.95,66.35,67.2,32607,0
+UEIC.US,D,20170613,000000,67.65,67.65,66.2,66.5,30875,0
+UEIC.US,D,20170614,000000,66.6,67.1,66,66.2,32424,0
+UEIC.US,D,20170615,000000,65.7,67.4,65.55,67.05,55177,0
+UEIC.US,D,20170616,000000,66.5,66.6,65.95,66.45,65479,0
+UEIC.US,D,20170619,000000,66.55,67.3,65.95,67.2,35877,0
+UEIC.US,D,20170620,000000,67,67.4,65.55,66.2,28343,0
+UEIC.US,D,20170621,000000,66.45,66.95,65.9,66.2,24383,0
+UEIC.US,D,20170622,000000,66.35,67.65,66,66.75,53033,0
+UEIC.US,D,20170623,000000,66.8,67.2,66.25,66.65,73421,0
+UEIC.US,D,20170626,000000,66.65,67.9,66.3,67.35,81794,0
+UEIC.US,D,20170627,000000,67.35,67.35,65.9,66.275,47617,0
+UEIC.US,D,20170628,000000,66.65,67.15,66.05,66.9,36020,0
+UEIC.US,D,20170629,000000,66.8,67.25,66.25,66.65,36286,0
+UEIC.US,D,20170630,000000,66.65,67.771,66.65,66.85,31579,0
+UEIC.US,D,20170703,000000,67.05,68.1,66.75,67.45,18999,0
+UEIC.US,D,20170705,000000,67.4,68.05,66.6,67.8,40673,0
+UEIC.US,D,20170706,000000,67.3,67.9,66.95,67.3,39140,0
+UEIC.US,D,20170707,000000,67.5,68.7,67.5,68.45,28757,0
+UEIC.US,D,20170710,000000,68.2,68.2,66.4,66.45,36808,0
+UEIC.US,D,20170711,000000,66.15,67.325,66.15,66.55,36927,0
+UEIC.US,D,20170712,000000,66.9,68.85,66.9,68.8,32181,0
+UEIC.US,D,20170713,000000,68.6,68.6,66.6,67.625,34397,0
+UEIC.US,D,20170714,000000,67.45,68,66.8,66.85,33827,0
+UEIC.US,D,20170717,000000,66.8,67.95,66.3,67.175,51777,0
+UEIC.US,D,20170718,000000,66.9,67.45,66.85,66.95,36654,0
+UEIC.US,D,20170719,000000,67,68.45,66.95,68.1,44838,0
+UEIC.US,D,20170720,000000,68.05,68.3,66.45,66.8,33851,0
+UEIC.US,D,20170721,000000,67.15,67.95,66.6,67.3,73338,0
+UEIC.US,D,20170724,000000,67.8688,68.3,66.7,68.25,47551,0
+UEIC.US,D,20170725,000000,68.55,72.5,68.3999,72.45,113816,0
+UEIC.US,D,20170726,000000,71.55,72.35,70.3001,70.75,59605,0
+UEIC.US,D,20170727,000000,70.8,71.7,69,69.2,55199,0
+UEIC.US,D,20170728,000000,69.15,71.05,69,69.6,24498,0
+UEIC.US,D,20170731,000000,69.65,69.65,67.6878,68.45,43616,0
+UEIC.US,D,20170801,000000,68.55,69.3,67.6,68.2,40599,0
+UEIC.US,D,20170802,000000,67.95,69.2,66.45,66.6,43298,0
+UEIC.US,D,20170803,000000,66.65,67.15,64.46,65.85,108158,0
+UEIC.US,D,20170804,000000,63.05,65.1,59,62.7,178044,0
+UEIC.US,D,20170807,000000,62.1,62.75,60.3,62.6,58822,0
+UEIC.US,D,20170808,000000,62.5,63.45,61.6,61.6,46578,0
+UEIC.US,D,20170809,000000,61.25,61.9,60.4,60.8,92646,0
+UEIC.US,D,20170810,000000,60.3,60.3,59.05,59.2,37545,0
+UEIC.US,D,20170811,000000,59.45,59.8,58,58.2,39729,0
+UEIC.US,D,20170814,000000,58.9,59.425,58.8,59.3,32069,0
+UEIC.US,D,20170815,000000,59.25,59.25,57.65,57.8,74243,0
+UEIC.US,D,20170816,000000,57.5225,58.625,57.35,58.2,43027,0
+UEIC.US,D,20170817,000000,57.85,58.55,56.575,56.6,61096,0
+UEIC.US,D,20170818,000000,56.15,57.625,55.75,56.8,101473,0
+UEIC.US,D,20170821,000000,56.45,57.225,56,56.85,51247,0
+UEIC.US,D,20170822,000000,56.9,56.95,56.4,56.5,52507,0
+UEIC.US,D,20170823,000000,55.95,56.55,55.8,56.25,61023,0
+UEIC.US,D,20170824,000000,56.6,57.7,55.75,57.325,76845,0
+UEIC.US,D,20170825,000000,58,58.1,56.5,56.8,117971,0
+UEIC.US,D,20170828,000000,56.85,56.85,56.25,56.4,51556,0
+UEIC.US,D,20170829,000000,56.2,56.6,55.95,56,47087,0
+UEIC.US,D,20170830,000000,55.9,56.85,55.8,56.7,114986,0
+UEIC.US,D,20170831,000000,56.95,58.65,56.5,58.55,45545,0
+UEIC.US,D,20170901,000000,58.55,58.8,57.7,57.8,38465,0
+UEIC.US,D,20170905,000000,57.9,58.05,57,57.25,41467,0
+UEIC.US,D,20170906,000000,57.5,58.65,57.15,58.2,44693,0
+UEIC.US,D,20170907,000000,58.25,58.25,57.05,57.1,31869,0
+UEIC.US,D,20170908,000000,56.95,57.3,56.5,57,41107,0
+UEIC.US,D,20170911,000000,57.35,58.1,56.8,56.95,46018,0
+UEIC.US,D,20170912,000000,56.85,57.25,56.15,56.55,50154,0
+UEIC.US,D,20170913,000000,56.3,58.15,56.075,58.05,52579,0
+UEIC.US,D,20170914,000000,58,59.65,57.4,59.2,82394,0
+UEIC.US,D,20170915,000000,59.35,63.65,58.5,60.6,154999,0
+UEIC.US,D,20170918,000000,60.6,60.85,60.4,60.65,51654,0
+UEIC.US,D,20170919,000000,60.55,60.8,60.35,60.45,47922,0
+UEIC.US,D,20170920,000000,60.4,61.1,60.125,60.75,43339,0
+UEIC.US,D,20170921,000000,61.35,61.6666,60.65,61,32031,0
+UEIC.US,D,20170922,000000,60.6,61.65,60.6,61.45,27985,0
+UEIC.US,D,20170925,000000,61.55,61.8,61.35,61.45,37216,0
+UEIC.US,D,20170926,000000,61.5,62.6,60.3079,62.15,51847,0
+UEIC.US,D,20170927,000000,62.15,63.75,61.7,63.25,67084,0
+UEIC.US,D,20170928,000000,63.2,64.05,63.1,63.55,29306,0
+UEIC.US,D,20170929,000000,63.55,64.55,63.1,63.4,43087,0
+UEIC.US,D,20171002,000000,63.45,65.55,63.45,65.55,58953,0
+UEIC.US,D,20171003,000000,65.9,66.4,65.2,66.3,54447,0
+UEIC.US,D,20171004,000000,66.3,67.44,66,66.15,33114,0
+UEIC.US,D,20171005,000000,65.95,66.4,65,65.15,30895,0
+UEIC.US,D,20171006,000000,65.1,66.05,64.5,65,45534,0
+UEIC.US,D,20171009,000000,64.8,64.9753,63.9,64.3,32344,0
+UEIC.US,D,20171010,000000,64.7,64.7,63.7,64.2,42724,0
+UEIC.US,D,20171011,000000,64.3,65.2,64.25,65.05,34830,0
+UEIC.US,D,20171012,000000,65.15,65.775,64.15,65.65,35021,0
+UEIC.US,D,20171013,000000,65.15,66.6,65.0715,65.8,96860,0
+UEIC.US,D,20171016,000000,65.95,65.95,64.65,64.7,42952,0
+UEIC.US,D,20171017,000000,64.65,65.1227,64.2,64.4,27152,0
+UEIC.US,D,20171018,000000,64.8,65.175,64.4,64.5,44132,0
+UEIC.US,D,20171019,000000,64.2,64.2,60.95,62.85,49657,0
+UEIC.US,D,20171020,000000,63.45,63.9,62.55,63.05,37294,0
+UEIC.US,D,20171023,000000,63.1,64.1,62.4747,63.2,37030,0
+UEIC.US,D,20171024,000000,63.55,64.15,62.45,63.05,61203,0
+UEIC.US,D,20171025,000000,63,64.1,61.7,62.05,39625,0
+UEIC.US,D,20171026,000000,62.15,63.4,61.65,62.8,72134,0
+UEIC.US,D,20171027,000000,61.6741,62.75,61.1,61.45,98828,0
+UEIC.US,D,20171030,000000,62.05,62.225,59.9,60.5,64318,0
+UEIC.US,D,20171031,000000,60.55,60.95,59.75,60,106518,0
+UEIC.US,D,20171101,000000,60.5,62.95,60.05,61.25,117511,0
+UEIC.US,D,20171102,000000,61,62.2,58.75,60.75,72957,0
+UEIC.US,D,20171103,000000,58,58,51.1001,51.2,369281,0
+UEIC.US,D,20171106,000000,52.2,52.5,48.5001,48.95,174470,0
+UEIC.US,D,20171107,000000,49.25,51.15,48.6,50.35,108393,0
+UEIC.US,D,20171108,000000,50.3,52.25,49.85,51.9,116025,0
+UEIC.US,D,20171109,000000,51.5,52.025,50.15,51.5,78669,0
+UEIC.US,D,20171110,000000,51.45,52.5,51.25,51.25,64511,0
+UEIC.US,D,20171113,000000,51.05,52.35,50.15,51.2,91882,0
+UEIC.US,D,20171114,000000,51,51.55,50.3,50.7,86540,0
+UEIC.US,D,20171115,000000,50.5,52.85,50.05,51.9,102288,0
+UEIC.US,D,20171116,000000,51.95,53.25,51.95,52.3,94767,0
+UEIC.US,D,20171117,000000,52.4,53.2,51.1,52.55,85253,0
+UEIC.US,D,20171120,000000,52.55,53,51.625,52.65,76541,0
+UEIC.US,D,20171121,000000,52.7,54.4,52.45,53.85,100583,0
+UEIC.US,D,20171122,000000,53.8,54.4344,53.55,53.95,63088,0
+UEIC.US,D,20171124,000000,54.2,56.35,54.2,54.7,74957,0
+UEIC.US,D,20171127,000000,54.75,55.1,54.05,54.15,60632,0
+UEIC.US,D,20171128,000000,54.2,54.7,53.4,54.1,85236,0
+UEIC.US,D,20171129,000000,53.95,54.8,53.55,53.75,42804,0
+UEIC.US,D,20171130,000000,53.8,54.1,52.55,53.1,46102,0
+UEIC.US,D,20171201,000000,52.95,52.95,50,51.75,73823,0
+UEIC.US,D,20171204,000000,52.4,52.55,51.05,51.2,58484,0
+UEIC.US,D,20171205,000000,51.05,51.35,50.45,50.55,50410,0
+UEIC.US,D,20171206,000000,50.5,50.85,49.7,50.2,103307,0
+UEIC.US,D,20171207,000000,50.55,52.225,49.2,49.3,84169,0
+UEIC.US,D,20171208,000000,49.45,49.5,48,48.15,73531,0
+UEIC.US,D,20171211,000000,48.35,48.6,47.9,48.25,127043,0
+UEIC.US,D,20171212,000000,48.5,48.65,48,48.05,56813,0
+UEIC.US,D,20171213,000000,48,48.7,47.75,47.9,55565,0
+UEIC.US,D,20171214,000000,48,48.3,46.55,47.05,65558,0
+UEIC.US,D,20171215,000000,46.95,48.25,46.95,47.8,461951,0
+UEIC.US,D,20171218,000000,48.3,48.55,47.8,48,59272,0
+UEIC.US,D,20171219,000000,48.05,48.5,47.3,47.85,78893,0
+UEIC.US,D,20171220,000000,48.35,48.5,47.6,48,54780,0
+UEIC.US,D,20171221,000000,48,48.7,47.8,48.2,53923,0
+UEIC.US,D,20171222,000000,48.05,48.175,47.45,47.95,36108,0
+UEIC.US,D,20171226,000000,47.95,48.45,47.7,47.8,36966,0
+UEIC.US,D,20171227,000000,48,48.45,47.425,47.7,42871,0
+UEIC.US,D,20171228,000000,47.8,48.05,46.9,47.05,66335,0
+UEIC.US,D,20171229,000000,46.05,47.95,46.05,47.25,98583,0
+UEIC.US,D,20180102,000000,47.5,48.6,47.15,47.75,72972,0
+UEIC.US,D,20180103,000000,47.95,48.5,46.7,47.45,83569,0
+UEIC.US,D,20180104,000000,47.8,49.05,47.35,48.3,61300,0
+UEIC.US,D,20180105,000000,48.75,50.35,48.5,49.55,68525,0
+UEIC.US,D,20180108,000000,49.6,50.452,48.6,49.95,86624,0
+UEIC.US,D,20180109,000000,50,51,48.15,48.25,91923,0
+UEIC.US,D,20180110,000000,48.1,48.1,47.15,47.85,110690,0
+UEIC.US,D,20180111,000000,48.2,49.45,47.7,48.4,79508,0
+UEIC.US,D,20180112,000000,48.45,48.9,48.15,48.55,37466,0
+UEIC.US,D,20180116,000000,48.6,49.05,47.3,47.35,54040,0
+UEIC.US,D,20180117,000000,47.4,47.55,45.3,45.35,432216,0
+UEIC.US,D,20180118,000000,45.5,46.05,44.25,45.5,129623,0
+UEIC.US,D,20180119,000000,45.3,46.3,44.9,46.3,113560,0
+UEIC.US,D,20180122,000000,46.25,46.85,45.85,46.75,49328,0
+UEIC.US,D,20180123,000000,46.85,46.85,46.5,46.7,40096,0
+UEIC.US,D,20180124,000000,46.7,47.2,46.5,47.1,89269,0
+UEIC.US,D,20180125,000000,47.3,48.225,46.8,47.6,65754,0
+UEIC.US,D,20180126,000000,48,48.6,47.5,48.3,70144,0
+UEIC.US,D,20180129,000000,48.4,48.4,46.7,47.4,76240,0
+UEIC.US,D,20180130,000000,46.95,47.25,46.15,46.5,73559,0
+UEIC.US,D,20180131,000000,46.8,46.8,45.35,46.1,70485,0
+UEIC.US,D,20180201,000000,45.75,46.2253,45.2,45.75,95312,0
+UEIC.US,D,20180202,000000,45.55,45.8092,44.8,44.95,56171,0
+UEIC.US,D,20180205,000000,44.7,48.799,43.6,43.85,77788,0
+UEIC.US,D,20180206,000000,43.15,44.9,42.2,44.65,88953,0
+UEIC.US,D,20180207,000000,44.85,45.25,44.15,45.1,47427,0
+UEIC.US,D,20180208,000000,45.95,46.75,43.15,43.3,68993,0
+UEIC.US,D,20180209,000000,43.75,44.25,42.7,43.8,100123,0
+UEIC.US,D,20180212,000000,44,44.1,42.9,43.5,55930,0
+UEIC.US,D,20180213,000000,43.2,44.15,42.4,42.9,38682,0
+UEIC.US,D,20180214,000000,42.55,44.7828,42.55,43.6,91321,0
+UEIC.US,D,20180215,000000,43.7,47.25,43.65,44.6,70095,0
+UEIC.US,D,20180216,000000,44.75,45,44.475,44.85,56811,0
+UEIC.US,D,20180220,000000,44.65,46.8,44.45,45.05,75552,0
+UEIC.US,D,20180221,000000,45.2,45.85,44.1,44.15,65830,0
+UEIC.US,D,20180222,000000,44.3,44.3,43.15,43.85,77848,0
+UEIC.US,D,20180223,000000,44.45,55.5,44.45,54.25,338590,0
+UEIC.US,D,20180226,000000,54.25,54.25,50,52.35,185427,0
+UEIC.US,D,20180227,000000,52.3,52.85,50.5,50.6,71624,0
+UEIC.US,D,20180228,000000,50.55,50.886,49.4,49.5,63367,0
+UEIC.US,D,20180301,000000,49.45,49.75,48.675,49.35,99361,0
+UEIC.US,D,20180302,000000,49,50.2,47.9501,50.05,72238,0
+UEIC.US,D,20180305,000000,49.65,52.45,49.65,52.1,123041,0
+UEIC.US,D,20180306,000000,52.2,52.55,51.65,52.05,61361,0
+UEIC.US,D,20180307,000000,51.5,53,51.5,52.75,56554,0
+UEIC.US,D,20180308,000000,53,53.65,52.3,53.5,60266,0
+UEIC.US,D,20180309,000000,53.6,54.25,53.075,53.95,50316,0
+UEIC.US,D,20180312,000000,53.9,55.1,53.9,54.95,63174,0
+UEIC.US,D,20180313,000000,55.2,55.9,54.85,55.4,66602,0
+UEIC.US,D,20180314,000000,55.45,55.45,53.25,53.65,63650,0
+UEIC.US,D,20180315,000000,53.7,54,53.1,53.7,75630,0
+UEIC.US,D,20180316,000000,53.7,54.6,52.5,54.35,176871,0
+UEIC.US,D,20180319,000000,54.15,54.15,51.44,53,106367,0
+UEIC.US,D,20180320,000000,53,53.594,51.5,52.35,42730,0
+UEIC.US,D,20180321,000000,53.35,53.35,51.8,51.9,42781,0
+UEIC.US,D,20180322,000000,51.3,53,50.8,50.9,77273,0
+UEIC.US,D,20180323,000000,50.95,50.95,49.7,49.85,78242,0
+UEIC.US,D,20180326,000000,50.65,52.35,48.7803,50.3,92069,0
+UEIC.US,D,20180327,000000,50.45,51.725,49.625,50.55,81178,0
+UEIC.US,D,20180328,000000,50.55,51.8,50.55,51.7,52031,0
+UEIC.US,D,20180329,000000,51.8,53.05,51.8,52.05,50806,0
+UEIC.US,D,20180402,000000,51.9,51.9,49.5,50.05,76127,0
+UEIC.US,D,20180403,000000,50.4,52.1,49.5,50.05,128663,0
+UEIC.US,D,20180404,000000,49.5,50.6,49.15,50.4,92879,0
+UEIC.US,D,20180405,000000,50.8,52.2,50.5,52.1,58892,0
+UEIC.US,D,20180406,000000,51.6,52.0247,50.2,50.75,51821,0
+UEIC.US,D,20180409,000000,51.05,51.85,50.1,50.65,36006,0
+UEIC.US,D,20180410,000000,51.15,51.25,49.85,50.8,155661,0
+UEIC.US,D,20180411,000000,49.85,51.525,49.55,49.85,154255,0
+UEIC.US,D,20180412,000000,50.25,50.65,49.6,50,41184,0
+UEIC.US,D,20180413,000000,50.35,50.4,49.45,49.6,32926,0
+UEIC.US,D,20180416,000000,50.05,50.05,49.25,49.7,36988,0
+UEIC.US,D,20180417,000000,50.1,50.6,49.55,49.7,88583,0
+UEIC.US,D,20180418,000000,49.95,50.6,49.75,50.3,45377,0
+UEIC.US,D,20180419,000000,50.1,50.15,49.1,49.5,96951,0
+UEIC.US,D,20180420,000000,49.55,49.6,48.85,49.3,80935,0
+UEIC.US,D,20180423,000000,49.35,49.85,48.95,49.2,22993,0
+UEIC.US,D,20180424,000000,49.4,49.7,47.75,48.4,51848,0
+UEIC.US,D,20180425,000000,48.45,49.25,48,48.8,37565,0
+UEIC.US,D,20180426,000000,48.9,49.5,48.2,49.45,73827,0
+UEIC.US,D,20180427,000000,49.5,49.5,48.05,48.25,35433,0
+UEIC.US,D,20180430,000000,48.3,48.5,46.2,46.3,117171,0
+UEIC.US,D,20180501,000000,46.25,47.5,45.35,47.5,93497,0
+UEIC.US,D,20180502,000000,47.5,48.3,46.25,47.4,76624,0
+UEIC.US,D,20180503,000000,47.3,47.4,45.45,45.45,74635,0
+UEIC.US,D,20180504,000000,33.4,34.9,28.5,29.025,810420,0
+UEIC.US,D,20180507,000000,29.2,30.7,29.05,29.175,442822,0
+UEIC.US,D,20180508,000000,29.15,30.05,28.75,29.15,343956,0
+UEIC.US,D,20180509,000000,29.15,29.2,28,28.1,271281,0
+UEIC.US,D,20180510,000000,28.1,28.2455,26.9741,27.35,243366,0
+UEIC.US,D,20180511,000000,27.45,29,27.25,28.8,227862,0
+UEIC.US,D,20180514,000000,28.8,28.95,28.35,28.8,108087,0
+UEIC.US,D,20180515,000000,28.65,29.8,28.2,29.7,155357,0
+UEIC.US,D,20180516,000000,29.9,30.9,29.45,30.6,293115,0
+UEIC.US,D,20180517,000000,30.45,31.1109,30.1,30.75,275111,0
+UEIC.US,D,20180518,000000,30.8,31,30.3,30.75,173210,0
+UEIC.US,D,20180521,000000,30.9,31.45,30.6875,31.35,123949,0
+UEIC.US,D,20180522,000000,31.35,32.1,31.2001,32.05,173841,0
+UEIC.US,D,20180523,000000,31.95,32.9,31.76,32.6,166560,0
+UEIC.US,D,20180524,000000,32.55,32.6,31.75,31.75,151226,0
+UEIC.US,D,20180525,000000,31.75,32.05,30.85,31,130930,0
+UEIC.US,D,20180529,000000,30.9,31.2,30.8,31,139106,0
+UEIC.US,D,20180530,000000,31.15,31.15,29.9,30.25,158753,0
+UEIC.US,D,20180531,000000,30.2,30.2,29.0833,29.65,132876,0
+UEIC.US,D,20180601,000000,29.75,30.45,29.55,30.25,147997,0
+UEIC.US,D,20180604,000000,30.3,30.475,29.6,30.35,131262,0
+UEIC.US,D,20180605,000000,30.4,31.2,29.9,30.8,126700,0
+UEIC.US,D,20180606,000000,30.8,31.15,30.3,31.05,77435,0
+UEIC.US,D,20180607,000000,31.05,31.4,30.55,30.6,49733,0
+UEIC.US,D,20180608,000000,30.6,30.9,29.9,29.95,92254,0
+UEIC.US,D,20180611,000000,29.95,30.65,29.9,30.6,66259,0
+UEIC.US,D,20180612,000000,30.6,31.05,30.45,30.55,61452,0
+UEIC.US,D,20180613,000000,30.5,30.8573,30,30.2,77128,0
+UEIC.US,D,20180614,000000,30.25,30.6,30,30.5,56167,0
+UEIC.US,D,20180615,000000,30.35,30.6088,29.8,30.05,123116,0
+UEIC.US,D,20180618,000000,29.95,30.25,28.75,29.3,97354,0
+UEIC.US,D,20180619,000000,29.15,30,28.8,29.55,74200,0
+UEIC.US,D,20180620,000000,29.7,29.9,29,29.85,98422,0
+UEIC.US,D,20180621,000000,29.8,30.65,29.1001,30.6,118062,0
+UEIC.US,D,20180622,000000,30.65,31.4,29.975,31.15,610995,0
+UEIC.US,D,20180625,000000,31.05,31.15,30.5,31,122506,0
+UEIC.US,D,20180626,000000,31.05,32.4,31.025,32.2,120928,0
+UEIC.US,D,20180627,000000,32.2,32.55,31.3,32.45,164093,0
+UEIC.US,D,20180628,000000,32.5,33.55,32.2,33.4,210500,0
+UEIC.US,D,20180629,000000,33.55,33.55,32.2,33.05,177298,0
+UEIC.US,D,20180702,000000,32.9,33.25,32.45,33.15,136037,0
+UEIC.US,D,20180703,000000,33.2,33.55,33.05,33.2,46843,0
+UEIC.US,D,20180705,000000,33.3,33.9,33.1,33.6,65293,0
+UEIC.US,D,20180706,000000,33.55,34.3,33.55,34.15,62854,0
+UEIC.US,D,20180709,000000,34.25,35,34.25,34.65,60340,0
+UEIC.US,D,20180710,000000,34.7,34.85,33.65,34.15,81008,0
+UEIC.US,D,20180711,000000,34.05,34.35,33.4,33.4,62505,0
+UEIC.US,D,20180712,000000,33.7,34.175,33.25,34,83177,0
+UEIC.US,D,20180713,000000,33.95,35.15,33.95,34.75,65262,0
+UEIC.US,D,20180716,000000,34.7,35.05,33.45,33.6,176297,0
+UEIC.US,D,20180717,000000,33.7,34.45,33.6,33.75,97824,0
+UEIC.US,D,20180718,000000,33.7,34.85,33.5,34.75,69342,0
+UEIC.US,D,20180719,000000,34.7,35.7,34.6,34.95,118949,0
+UEIC.US,D,20180720,000000,35.15,35.65,34.85,35.4,140645,0
+UEIC.US,D,20180723,000000,35.45,36.545,35.05,35.5,162335,0
+UEIC.US,D,20180724,000000,35.55,35.55,34.3,35.1,130089,0
+UEIC.US,D,20180725,000000,35.15,35.75,35,35.2,115671,0
+UEIC.US,D,20180726,000000,35.2,35.75,34.614,35.65,130337,0
+UEIC.US,D,20180727,000000,35.6,35.95,34.5,35.25,104844,0
+UEIC.US,D,20180730,000000,35.2,35.65,34.85,35,82786,0
+UEIC.US,D,20180731,000000,35,35.45,34.85,34.95,173327,0
+UEIC.US,D,20180801,000000,35.05,36.4,34.95,36.25,102167,0
+UEIC.US,D,20180802,000000,36,36.55,35.5,35.6,173086,0
+UEIC.US,D,20180803,000000,37.25,47.65,37.25,44.95,916064,0
+UEIC.US,D,20180806,000000,44.65,44.8,42.25,43,284458,0
+UEIC.US,D,20180807,000000,42.85,43.6,41.9,43,162761,0
+UEIC.US,D,20180808,000000,43.1,43.25,42.2,43.05,103264,0
+UEIC.US,D,20180809,000000,43,43.45,41.975,42.15,118221,0
+UEIC.US,D,20180810,000000,42,42.874,41.85,42.15,87410,0
+UEIC.US,D,20180813,000000,42.2,43.25,41.85,42.8,137940,0
+UEIC.US,D,20180814,000000,42.85,43.85,42.65,43.05,112947,0
+UEIC.US,D,20180815,000000,42.95,43.15,42.3,42.7,82068,0
+UEIC.US,D,20180816,000000,42.85,43.6,42.675,43,68404,0
+UEIC.US,D,20180817,000000,42.95,43.15,42.05,42.1,90817,0
+UEIC.US,D,20180820,000000,42.2,43.05,41.9,42.85,59939,0
+UEIC.US,D,20180821,000000,42.8,43.55,42.7,43.5,103980,0
+UEIC.US,D,20180822,000000,43.45,43.45,42.8274,43.15,75516,0
+UEIC.US,D,20180823,000000,43.2,43.7,42.7,43.2,70831,0
+UEIC.US,D,20180824,000000,43.15,43.35,42.5,42.75,81284,0
+UEIC.US,D,20180827,000000,42.6,44.3,42.6,43.6,82017,0
+UEIC.US,D,20180828,000000,43.8,44.9,43.8,44.6,71168,0
+UEIC.US,D,20180829,000000,44.6,45.15,44.25,45,66793,0
+UEIC.US,D,20180830,000000,45.05,45.2,44.2248,44.55,41568,0
+UEIC.US,D,20180831,000000,44.5,44.5,42.95,43.2,72364,0
+UEIC.US,D,20180904,000000,41.55,41.55,38.85,41.1,184970,0
+UEIC.US,D,20180905,000000,40.85,43.1,40.85,41.55,116530,0
+UEIC.US,D,20180906,000000,41.55,41.55,39.825,40.2,103571,0
+UEIC.US,D,20180907,000000,40.15,40.7,39.6,40,128830,0
+UEIC.US,D,20180910,000000,40,40.4,39.6,40.1,90311,0
+UEIC.US,D,20180911,000000,40.05,40.15,39.25,39.975,91012,0
+UEIC.US,D,20180912,000000,40.05,40.5,39.35,40,63365,0
+UEIC.US,D,20180913,000000,39.9,40.4,39.4,39.7,108105,0
+UEIC.US,D,20180914,000000,39.95,40.8,39.6,40.15,52193,0
+UEIC.US,D,20180917,000000,40.05,40.55,39.05,40,47413,0
+UEIC.US,D,20180918,000000,39.95,41,39.95,40.75,48102,0
+UEIC.US,D,20180919,000000,40.65,41.55,40.4,40.4,70715,0
+UEIC.US,D,20180920,000000,40.5,41.65,40.2,40.2,74767,0
+UEIC.US,D,20180921,000000,40.15,40.8,39.95,40.1,195341,0
+UEIC.US,D,20180924,000000,40.1,41.5,39.95,40.25,61960,0
+UEIC.US,D,20180925,000000,40.3,41.15,39.85,40,75168,0
+UEIC.US,D,20180926,000000,39.95,40.225,38.75,38.9,44830,0
+UEIC.US,D,20180927,000000,38.95,39.05,38.675,38.9,64856,0
+UEIC.US,D,20180928,000000,38.85,39.4,38.5,39.35,78279,0
+UEIC.US,D,20181001,000000,39.37,40.27,39.015,39.22,69929,0
+UEIC.US,D,20181002,000000,39.23,39.475,38.3,39.06,70955,0
+UEIC.US,D,20181003,000000,39.16,40.05,38.33,39.66,58700,0
+UEIC.US,D,20181004,000000,39.47,43.15,38.745,39.31,45847,0
+UEIC.US,D,20181005,000000,39.3,39.745,37.13,37.4,47887,0
+UEIC.US,D,20181008,000000,37.39,37.9599,35.515,36.16,58289,0
+UEIC.US,D,20181009,000000,35.97,37,35.52,35.63,62707,0
+UEIC.US,D,20181010,000000,35.61,35.9003,34.31,34.41,53468,0
+UEIC.US,D,20181011,000000,34.28,35.01,34.24,34.24,63148,0
+UEIC.US,D,20181012,000000,34.74,35.24,34,34.45,71433,0
+UEIC.US,D,20181015,000000,34.46,35.14,34.36,34.67,53801,0
+UEIC.US,D,20181016,000000,34.79,36.74,34.54,36.44,77635,0
+UEIC.US,D,20181017,000000,36.38,36.38,35.1,35.26,48145,0
+UEIC.US,D,20181018,000000,35.1,35.24,34.09,34.33,41917,0
+UEIC.US,D,20181019,000000,34.32,34.78,33.49,33.88,50074,0
+UEIC.US,D,20181022,000000,33.89,34.5189,33.55,34.11,27551,0
+UEIC.US,D,20181023,000000,33.69,34.34,32.04,33.97,67759,0
+UEIC.US,D,20181024,000000,34.03,37.71,32.37,32.45,41596,0
+UEIC.US,D,20181025,000000,32.68,33.14,31.52,32.83,144616,0
+UEIC.US,D,20181026,000000,32.26,32.58,30.8,31.47,64777,0
+UEIC.US,D,20181029,000000,32.01,32.74,30.52,30.81,75565,0
+UEIC.US,D,20181030,000000,30.8,35.39,30.28,31.41,111868,0
+UEIC.US,D,20181031,000000,31.76,32.1,31.17,31.27,82582,0
+UEIC.US,D,20181101,000000,31.29,32.805,31.24,32.16,347699,0
+UEIC.US,D,20181102,000000,32.34,33.05,32.095,32.73,111261,0
+UEIC.US,D,20181105,000000,32.74,33.47,31.65,31.71,65336,0
+UEIC.US,D,20181106,000000,31.66,34.41,31.47,32.68,67230,0
+UEIC.US,D,20181107,000000,33,33.8,32.23,32.81,73453,0
+UEIC.US,D,20181108,000000,32.72,33.79,31.45,31.67,74239,0
+UEIC.US,D,20181109,000000,34.01,40.9,34,36.8,322876,0
+UEIC.US,D,20181112,000000,36.33,37.85,35.21,35.24,76113,0
+UEIC.US,D,20181113,000000,35.49,35.49,33.17,33.25,124705,0
+UEIC.US,D,20181114,000000,34.49,36.0391,33.263,33.31,106989,0
+UEIC.US,D,20181115,000000,33.31,35.57,33.1,34.5,253407,0
+UEIC.US,D,20181116,000000,34.2,35.4,33.11,34.36,140359,0
+UEIC.US,D,20181119,000000,34.35,34.765,33.52,33.73,117688,0
+UEIC.US,D,20181120,000000,33.19,34.555,33.1,33.38,102830,0
+UEIC.US,D,20181121,000000,33.69,34.91,33.37,33.95,65705,0
+UEIC.US,D,20181123,000000,33.62,34.46,33.62,34.13,24254,0
+UEIC.US,D,20181126,000000,34.39,35.1856,33.87,34.32,89882,0
+UEIC.US,D,20181127,000000,34.02,34.63,33.49,34.02,52168,0
+UEIC.US,D,20181128,000000,34.03,35.31,33.51,35.01,82802,0
+UEIC.US,D,20181129,000000,34.77,35.59,34.04,34.7,99684,0
+UEIC.US,D,20181130,000000,34.71,35,34.27,34.48,85649,0
+UEIC.US,D,20181203,000000,34.6,35.37,32.7398,34.88,60977,0
+UEIC.US,D,20181204,000000,34.8,34.85,32.41,32.5,77092,0
+UEIC.US,D,20181206,000000,31.95,32.12,30.8,31.99,97969,0
+UEIC.US,D,20181207,000000,31.84,33.03,30.8,30.88,62196,0
+UEIC.US,D,20181210,000000,30.86,31.88,29.7,30.04,141125,0
+UEIC.US,D,20181211,000000,30.39,32.0167,29.67,29.86,95268,0
+UEIC.US,D,20181212,000000,30.2,30.93,29.61,30.33,131483,0
+UEIC.US,D,20181213,000000,30.34,31.01,29.4001,29.62,64504,0
+UEIC.US,D,20181214,000000,29.27,29.825,27.7,27.72,92030,0
+UEIC.US,D,20181217,000000,27.73,28.12,25.57,25.91,146226,0
+UEIC.US,D,20181218,000000,26.09,27.395,26.09,26.45,120114,0
+UEIC.US,D,20181219,000000,26.46,27.796,25.0025,25.36,119799,0
+UEIC.US,D,20181220,000000,25.2,25.96,24.34,24.85,101651,0
+UEIC.US,D,20181221,000000,24.87,25.92,24,24.47,224804,0
+UEIC.US,D,20181224,000000,24.35,24.51,23.8,24.04,45336,0
+UEIC.US,D,20181226,000000,24.28,24.69,23.46,24.58,81210,0
+UEIC.US,D,20181227,000000,24.31,24.805,23.29,24.07,94460,0
+UEIC.US,D,20181228,000000,24.07,24.82,23.73,24.54,188962,0
+UEIC.US,D,20181231,000000,24.6,25.32,24.3,25.28,98487,0
+UEIC.US,D,20190102,000000,25,26.64,23.57,26.45,111583,0
+UEIC.US,D,20190103,000000,26.33,27.08,25.57,26.53,80864,0
+UEIC.US,D,20190104,000000,26.93,28.45,26.93,27.73,58604,0
+UEIC.US,D,20190107,000000,27.73,29.31,27.73,29.15,52281,0
+UEIC.US,D,20190108,000000,29.4,29.78,28.74,29.21,50116,0
+UEIC.US,D,20190109,000000,29.26,29.85,29.15,29.35,41639,0
+UEIC.US,D,20190110,000000,29.12,29.57,28.94,29.51,69697,0
+UEIC.US,D,20190111,000000,29.27,30.2,29.16,30.19,61638,0
+UEIC.US,D,20190114,000000,29.8,30.6299,29.26,29.44,39900,0
+UEIC.US,D,20190115,000000,29.27,29.66,28.32,28.7,78008,0
+UEIC.US,D,20190116,000000,28.64,29.53,27.9,28.59,48819,0
+UEIC.US,D,20190117,000000,28.47,28.66,27.87,27.98,82094,0
+UEIC.US,D,20190118,000000,28.02,28.72,28.02,28.3,62459,0
+UEIC.US,D,20190122,000000,27.59,28.4,27.45,27.59,73035,0
+UEIC.US,D,20190123,000000,27.63,29.19,27.2971,27.81,57224,0
+UEIC.US,D,20190124,000000,27.86,28.36,27.83,27.9,76051,0
+UEIC.US,D,20190125,000000,28.11,28.42,27.92,28.09,111327,0
+UEIC.US,D,20190128,000000,27.73,27.97,27.17,27.48,54955,0
+UEIC.US,D,20190129,000000,27.48,27.535,27.13,27.32,136937,0
+UEIC.US,D,20190130,000000,27.56,27.66,27.02,27.58,65940,0
+UEIC.US,D,20190131,000000,27.75,28.4,27.75,28.17,65231,0
+UEIC.US,D,20190201,000000,28.17,28.2,27.72,28.18,102489,0
+UEIC.US,D,20190204,000000,28.28,28.7,27.95,28.11,61185,0
+UEIC.US,D,20190205,000000,28.23,28.5728,27.95,28.3,47419,0
+UEIC.US,D,20190206,000000,28.31,28.38,27.6952,28.15,86206,0
+UEIC.US,D,20190207,000000,27.94,27.94,27.0327,27.62,74339,0
+UEIC.US,D,20190208,000000,27.61,27.66,27.05,27.26,26500,0
+UEIC.US,D,20190211,000000,27.3,27.93,27.0032,27.87,45384,0
+UEIC.US,D,20190212,000000,27.72,28.31,26.53,26.67,2090704,0
+UEIC.US,D,20190213,000000,26.86,28.1,26.0325,27.96,324341,0
+UEIC.US,D,20190214,000000,27.8,28.9063,27.8,28.75,164115,0
+UEIC.US,D,20190215,000000,28.82,29.055,28.55,28.6,111671,0
+UEIC.US,D,20190219,000000,28.56,28.9,28.37,28.43,119712,0
+UEIC.US,D,20190220,000000,28.44,29.245,28.44,28.98,173985,0
+UEIC.US,D,20190221,000000,28.98,29.6,28.675,29.36,87709,0
+UEIC.US,D,20190222,000000,28.97,32.69,28.97,31.07,333601,0
+UEIC.US,D,20190225,000000,31.53,34.08,31.53,34.03,358065,0
+UEIC.US,D,20190226,000000,33.61,34.35,33.61,33.73,176190,0
+UEIC.US,D,20190227,000000,33.67,34.88,33.4001,34.32,108638,0
+UEIC.US,D,20190228,000000,34.03,34.4989,32.9,33.39,231339,0
+UEIC.US,D,20190301,000000,33.52,35,33.52,33.88,135210,0
+UEIC.US,D,20190304,000000,33.91,34.35,32.78,33.36,100013,0
+UEIC.US,D,20190305,000000,33.35,33.59,32.885,33.03,121287,0
+UEIC.US,D,20190306,000000,33.08,33.08,32.44,32.72,89447,0
+UEIC.US,D,20190307,000000,32.71,32.92,31.9,32.24,78017,0
+UEIC.US,D,20190308,000000,31.97,32.29,31.81,31.9,47444,0
+UEIC.US,D,20190311,000000,31.91,32.7,31.5627,32.44,40040,0
+UEIC.US,D,20190312,000000,32.51,32.71,31.98,32.2,101304,0
+UEIC.US,D,20190313,000000,32.26,32.55,31.935,32.27,59643,0
+UEIC.US,D,20190314,000000,32.14,32.945,32.14,32.4,60446,0
+UEIC.US,D,20190315,000000,32.49,34.3,31.995,33.64,216350,0
+UEIC.US,D,20190318,000000,33.63,34.13,33.185,34.01,98006,0
+UEIC.US,D,20190319,000000,34.23,34.7,33.8785,34.25,68966,0
+UEIC.US,D,20190320,000000,34.21,34.79,33.7611,34.4,126832,0
+UEIC.US,D,20190321,000000,34.22,36.22,34.22,35.8,134244,0
+UEIC.US,D,20190322,000000,35.53,35.72,34.92,35.14,182151,0
+UEIC.US,D,20190325,000000,35.13,36.03,34.6455,35.96,99250,0
+UEIC.US,D,20190326,000000,35.94,36.93,35.73,36.53,201857,0
+UEIC.US,D,20190327,000000,36.54,37.07,36.26,37.02,118454,0
+UEIC.US,D,20190328,000000,37.03,37.67,36.8856,37.36,154218,0
+UEIC.US,D,20190329,000000,37.65,38.12,36.79,37.15,227098,0
+UEIC.US,D,20190401,000000,37.49,38.25,37.07,37.87,81595,0
+UEIC.US,D,20190402,000000,37.9,37.9,36.89,36.92,54043,0
+UEIC.US,D,20190403,000000,37.19,37.36,36.1,36.31,80232,0
+UEIC.US,D,20190404,000000,36.29,36.74,35.96,36.73,72804,0
+UEIC.US,D,20190405,000000,36.65,38.28,36.65,38.03,104559,0
+UEIC.US,D,20190408,000000,37.88,38.24,37.71,38.02,72648,0
+UEIC.US,D,20190409,000000,37.89,38.185,37.67,37.78,98915,0
+UEIC.US,D,20190410,000000,37.87,38.45,37.79,38.44,146133,0
+UEIC.US,D,20190411,000000,38.46,38.96,38.2,38.61,44965,0
+UEIC.US,D,20190412,000000,38.95,40.37,38.845,39.64,76070,0
+UEIC.US,D,20190415,000000,39.35,39.35,38.64,38.67,60968,0
+UEIC.US,D,20190416,000000,38.86,39.125,38.17,38.74,89604,0
+UEIC.US,D,20190417,000000,38.76,38.76,37.585,37.92,134021,0
+UEIC.US,D,20190418,000000,37.84,38.01,37.13,37.69,102059,0
+UEIC.US,D,20190422,000000,37.46,37.46,36.3772,36.72,50523,0
+UEIC.US,D,20190423,000000,36.83,37.83,36.83,37.44,180430,0
+UEIC.US,D,20190424,000000,37.21,37.7558,36.55,37.22,95406,0
+UEIC.US,D,20190425,000000,37.12,37.12,36.39,36.81,73825,0
+UEIC.US,D,20190426,000000,36.76,37.41,36.63,37.29,96400,0
+UEIC.US,D,20190429,000000,37.17,38.9,37.17,38.47,108784,0
+UEIC.US,D,20190430,000000,38.38,38.85,38.05,38.05,85409,0
+UEIC.US,D,20190501,000000,38.18,39.11,37.92,38.98,262450,0
+UEIC.US,D,20190502,000000,38.89,40.56,38.015,38.95,162793,0
+UEIC.US,D,20190503,000000,44.25,47.21,42.47,43.41,594178,0
+UEIC.US,D,20190506,000000,42.6,45.82,42.15,45.33,206091,0
+UEIC.US,D,20190507,000000,44.72,45.7,44.23,44.32,121121,0
+UEIC.US,D,20190508,000000,44.29,44.99,43.8701,44.16,182152,0
+UEIC.US,D,20190509,000000,43.96,44.12,42.94,43.82,74244,0
+UEIC.US,D,20190510,000000,43.72,43.72,42.54,43.37,166734,0
+UEIC.US,D,20190513,000000,42.5,42.82,42.05,42.24,125787,0
+UEIC.US,D,20190514,000000,42.46,43.17,41.8601,42.86,141441,0
+UEIC.US,D,20190515,000000,42.5,43.74,42.5,43.54,52657,0
+UEIC.US,D,20190516,000000,43.56,44,43.215,43.66,189707,0
+UEIC.US,D,20190517,000000,43.24,43.94,42.1,42.15,49894,0
+UEIC.US,D,20190520,000000,41.77,42.55,41.5097,42,57866,0
+UEIC.US,D,20190521,000000,42.14,42.8,42.14,42.62,244076,0
+UEIC.US,D,20190522,000000,42.45,42.83,41.735,42.38,235862,0
+UEIC.US,D,20190523,000000,41.97,42,40.7,41.57,51516,0
+UEIC.US,D,20190524,000000,41.91,42.13,41.26,41.48,205601,0
+UEIC.US,D,20190528,000000,41.44,43.35,41.44,42.3,87403,0
+UEIC.US,D,20190529,000000,41.91,41.99,40.3101,40.99,136108,0
+UEIC.US,D,20190530,000000,41.16,42.01,40.87,41.66,121881,0
+UEIC.US,D,20190531,000000,41.01,41.06,39.01,39.39,181611,0
+UEIC.US,D,20190603,000000,37.93,38.97,35.96,36.56,200631,0
+UEIC.US,D,20190604,000000,36.5,37.94,36.06,37.76,154233,0
+UEIC.US,D,20190605,000000,37.97,37.97,36.95,37.32,87195,0
+UEIC.US,D,20190606,000000,37.13,37.47,35.5972,36.54,75285,0
+UEIC.US,D,20190607,000000,36.79,37.05,35.72,36.62,132021,0
+UEIC.US,D,20190610,000000,42.16,43.02,39,41.67,133060,0
+UEIC.US,D,20190611,000000,41.78,41.78,40.15,40.43,92798,0
+UEIC.US,D,20190612,000000,40.2,41.12,39.98,41.07,121901,0
+UEIC.US,D,20190613,000000,41.48,41.48,40.34,41.05,88806,0
+UEIC.US,D,20190614,000000,41.05,41.4,40.41,41.11,52799,0
+UEIC.US,D,20190617,000000,41.29,41.68,40.905,41.38,88243,0
+UEIC.US,D,20190618,000000,41.84,42.65,41.43,42.55,59866,0
+UEIC.US,D,20190619,000000,42.69,42.835,41.73,42.78,208541,0
+UEIC.US,D,20190620,000000,43.5,43.5,41.5,41.53,136448,0
+UEIC.US,D,20190621,000000,41.5,42.07,40.44,41.35,202800,0
+UEIC.US,D,20190624,000000,41.19,41.69,39.44,39.58,77507,0
+UEIC.US,D,20190625,000000,39.81,39.81,38.22,38.4,86924,0
+UEIC.US,D,20190626,000000,38.67,38.73,37.86,38.53,78014,0
+UEIC.US,D,20190627,000000,38.93,39.35,38.815,39.29,100425,0
+UEIC.US,D,20190628,000000,39.21,41.29,39.19,41.02,495023,0
+UEIC.US,D,20190701,000000,41.32,42.55,39.95,40.65,93482,0
+UEIC.US,D,20190702,000000,40.62,41.115,39.95,40.92,65782,0
+UEIC.US,D,20190703,000000,41.29,41.29,40.06,40.36,32610,0
+UEIC.US,D,20190705,000000,40.22,41.17,39.71,40.87,56607,0
+UEIC.US,D,20190708,000000,40.63,40.86,39.81,39.88,66664,0
+UEIC.US,D,20190709,000000,39.6,40.99,39.54,40.94,58425,0
+UEIC.US,D,20190710,000000,41.2,42.05,40.82,41.96,78025,0
+UEIC.US,D,20190711,000000,41.91,42.49,41.455,42.16,82782,0
+UEIC.US,D,20190712,000000,42.28,43.66,42.28,43.19,73018,0
+UEIC.US,D,20190715,000000,43.39,44.75,41.76,42.34,82863,0
+UEIC.US,D,20190716,000000,42.3,42.7075,41.76,42.04,78878,0
+UEIC.US,D,20190717,000000,41.97,42.8,41.6,42.49,70512,0
+UEIC.US,D,20190718,000000,42.835,43.22,42.22,42.71,68811,0
+UEIC.US,D,20190719,000000,42.59,42.7326,41.59,41.71,86717,0
+UEIC.US,D,20190722,000000,41.72,41.89,40.94,41.03,47121,0
+UEIC.US,D,20190723,000000,41.35,41.485,39.76,41.35,65162,0
+UEIC.US,D,20190724,000000,41.11,42.14,40.61,41.9,57434,0
+UEIC.US,D,20190725,000000,41.8,42.2943,41.04,41.42,42908,0
+UEIC.US,D,20190726,000000,41.66,42.375,40.925,42.36,90601,0
+UEIC.US,D,20190729,000000,42.2,42.47,40.68,41.17,83433,0
+UEIC.US,D,20190730,000000,40.75,42.09,40.75,41.79,57991,0
+UEIC.US,D,20190731,000000,41.71,44.09,41.55,42.82,108043,0
+UEIC.US,D,20190801,000000,42.86,43.8,42.855,43.3,83344,0
+UEIC.US,D,20190802,000000,42.89,43.1,38.16,38.49,155422,0
+UEIC.US,D,20190805,000000,38.17,40.51,37.88,40.1,121426,0
+UEIC.US,D,20190806,000000,40.16,41.99,40.16,41.56,67028,0
+UEIC.US,D,20190807,000000,41.5,42.09,40.73,41.86,72941,0
+UEIC.US,D,20190808,000000,42,43.185,42,42.3,92493,0
+UEIC.US,D,20190809,000000,44,46.98,43.7834,46.37,389842,0
+UEIC.US,D,20190812,000000,46,47.4,45.26,47.31,113083,0
+UEIC.US,D,20190813,000000,47.38,48.86,46.42,46.68,108084,0
+UEIC.US,D,20190814,000000,46.79,46.79,44.12,44.44,97697,0
+UEIC.US,D,20190815,000000,44.75,44.75,43.435,43.88,45605,0
+UEIC.US,D,20190816,000000,44.4,45.125,43.96,44.57,55284,0
+UEIC.US,D,20190819,000000,45.23,46.12,45.06,45.29,61484,0
+UEIC.US,D,20190820,000000,45.33,45.7,44.8,45.58,39351,0
+UEIC.US,D,20190821,000000,46,46.76,44.93,45.42,85967,0
+UEIC.US,D,20190822,000000,45.32,45.62,44.75,45.04,105934,0
+UEIC.US,D,20190823,000000,44.96,45.42,42.55,42.92,90686,0
+UEIC.US,D,20190826,000000,43.6,44.09,42.91,43.77,48949,0
+UEIC.US,D,20190827,000000,44.11,44.38,43.56,43.87,98495,0
+UEIC.US,D,20190828,000000,43.9,46,43.26,45.12,75357,0
+UEIC.US,D,20190829,000000,46.15,46.47,45.12,45.21,120751,0
+UEIC.US,D,20190830,000000,45.1146,45.96,43.51,45.15,142803,0
+UEIC.US,D,20190903,000000,44.75,45.65,44.1,44.92,52889,0
+UEIC.US,D,20190904,000000,45.34,46.09,44.98,45.75,66917,0
+UEIC.US,D,20190905,000000,46.41,46.41,45.28,45.8,81146,0
+UEIC.US,D,20190906,000000,45.91,46.15,44.585,44.7,55851,0
+UEIC.US,D,20190909,000000,45.375,46.205,45.02,46.02,69787,0
+UEIC.US,D,20190910,000000,45.87,46.965,45.38,46.19,64800,0
+UEIC.US,D,20190911,000000,46.48,46.75,45.95,46.12,117796,0
+UEIC.US,D,20190912,000000,46.34,47.99,45.68,46.99,161386,0
+UEIC.US,D,20190913,000000,47.37,48,46.18,46.44,92969,0
+UEIC.US,D,20190916,000000,46.3,47.5,46.03,46.91,100293,0
+UEIC.US,D,20190917,000000,46.82,47.15,46.1406,46.95,64867,0
+UEIC.US,D,20190918,000000,46.95,47.14,46.16,46.78,45612,0
+UEIC.US,D,20190919,000000,46.88,48.3,46.66,48.04,87776,0
+UEIC.US,D,20190920,000000,48.01,49,48.01,48.6,172524,0
+UEIC.US,D,20190923,000000,49.13,51.8,49,50.79,118374,0
+UEIC.US,D,20190924,000000,50.97,52.32,50.11,51.17,153102,0
+UEIC.US,D,20190925,000000,51.2,52.957,51.13,52.7,123346,0
+UEIC.US,D,20190926,000000,52.94,53.1,51.6,51.6,100063,0
+UEIC.US,D,20190927,000000,51.73,52,50.17,50.95,44692,0
+UEIC.US,D,20190930,000000,51.28,51.61,50.562,50.9,71071,0
+UEIC.US,D,20191001,000000,51.16,51.77,48.03,49.51,117983,0
+UEIC.US,D,20191002,000000,49.19,49.5219,47.8,48.14,76329,0
+UEIC.US,D,20191003,000000,48.05,49.37,46.81,49.25,85054,0
+UEIC.US,D,20191004,000000,49.22,50.6455,47.71,48.57,93427,0
+UEIC.US,D,20191007,000000,48.93,49.3,48,48.64,91873,0
+UEIC.US,D,20191008,000000,48.11,48.935,47.22,47.36,70838,0
+UEIC.US,D,20191009,000000,47.38,48.67,47.14,48.52,103537,0
+UEIC.US,D,20191010,000000,48.81,48.81,47.5,47.9,67798,0
+UEIC.US,D,20191011,000000,48.34,49.61,48.34,48.72,68432,0
+UEIC.US,D,20191014,000000,48.42,49.25,48.28,48.76,88305,0
+UEIC.US,D,20191015,000000,48.66,50.49,48.66,50.21,85915,0
+UEIC.US,D,20191016,000000,50.07,52.15,49.9409,52.02,74967,0
+UEIC.US,D,20191017,000000,52.07,53.03,52.02,52.64,65588,0
+UEIC.US,D,20191018,000000,52.37,52.71,51.2777,51.67,52176,0
+UEIC.US,D,20191021,000000,52.22,52.61,50.57,50.87,70582,0
+UEIC.US,D,20191022,000000,50.97,51.14,49.91,50.02,54985,0
+UEIC.US,D,20191023,000000,50.15,50.15,48.94,49.2,67253,0
+UEIC.US,D,20191024,000000,49.32,49.5909,48.11,49.06,62365,0
+UEIC.US,D,20191025,000000,49,50.17,48.95,50,31774,0
+UEIC.US,D,20191028,000000,50.52,52.31,50.16,51.36,72366,0
+UEIC.US,D,20191029,000000,51.46,53.04,51.46,52.89,74482,0
+UEIC.US,D,20191030,000000,52.78,52.78,50.72,51.97,51426,0
+UEIC.US,D,20191031,000000,51.91,52.25,51.1,52.12,78249,0
+UEIC.US,D,20191101,000000,52.31,54.04,51.65,53.72,64432,0
+UEIC.US,D,20191104,000000,53.5,54.195,53.18,53.98,114579,0
+UEIC.US,D,20191105,000000,54.21,54.96,53.31,54.82,89010,0
+UEIC.US,D,20191106,000000,54.37,54.45,53.16,53.31,77720,0
+UEIC.US,D,20191107,000000,53.75,55,52.56,54.93,83102,0
+UEIC.US,D,20191108,000000,57,60,55.88,59.41,252988,0
+UEIC.US,D,20191111,000000,59.55,59.77,58.225,59.57,101630,0
+UEIC.US,D,20191112,000000,59.57,59.9,58.66,58.76,63395,0
+UEIC.US,D,20191113,000000,58.56,58.58,57.43,58.34,64034,0
+UEIC.US,D,20191114,000000,58.48,58.56,57.035,57.89,67195,0
+UEIC.US,D,20191115,000000,58.36,58.36,56.93,56.94,65045,0
+UEIC.US,D,20191118,000000,57.07,57.83,56.4561,57.36,96324,0
+UEIC.US,D,20191119,000000,57.65,59.32,56.91,58.36,65354,0
+UEIC.US,D,20191120,000000,57.77,58.84,56.76,57.34,64972,0
+UEIC.US,D,20191121,000000,57.49,57.49,56,56.09,59457,0
+UEIC.US,D,20191122,000000,56.29,56.6,55.48,55.53,34828,0
+UEIC.US,D,20191125,000000,55.51,56.69,55.39,55.86,107169,0
+UEIC.US,D,20191126,000000,56.06,57.045,55.57,55.74,66068,0
+UEIC.US,D,20191127,000000,55.97,56.67,55.59,55.89,73619,0
+UEIC.US,D,20191129,000000,55.78,56.17,54.88,55.6,36371,0
+UEIC.US,D,20191202,000000,55.74,55.74,54.35,55.03,66750,0
+UEIC.US,D,20191203,000000,54.47,55.4,54.08,55.35,100889,0
+UEIC.US,D,20191204,000000,55.5,56,55.2,55.57,78496,0
+UEIC.US,D,20191205,000000,55.67,56.46,55.4,56.07,75441,0
+UEIC.US,D,20191206,000000,56.45,57.4,56.1,57.09,63385,0
+UEIC.US,D,20191209,000000,56.85,57.89,56.85,57.3,59495,0
+UEIC.US,D,20191210,000000,57.09,57.5,56.13,56.43,52977,0
+UEIC.US,D,20191211,000000,56.42,56.44,55.7,55.96,39521,0
+UEIC.US,D,20191212,000000,55.92,56.15,55.07,55.13,57565,0
+UEIC.US,D,20191213,000000,55.16,55.87,54.85,55.45,53861,0
+UEIC.US,D,20191216,000000,55.71,56.31,55.33,55.8,72568,0
+UEIC.US,D,20191217,000000,55.81,56,54.9,55.44,52682,0
+UEIC.US,D,20191218,000000,55.43,55.77,54.34,54.4,92661,0
+UEIC.US,D,20191219,000000,54.4,54.94,53.3,54.31,75156,0
+UEIC.US,D,20191220,000000,54.14,54.14,52.5554,52.9,505645,0
+UEIC.US,D,20191223,000000,53.12,54.81,52.75,53.99,54319,0
+UEIC.US,D,20191224,000000,54,54.47,53.78,54.15,38416,0
+UEIC.US,D,20191226,000000,54.16,54.36,53.3377,53.75,38068,0
+UEIC.US,D,20191227,000000,53.87,53.87,52.305,52.56,41182,0
+UEIC.US,D,20191230,000000,52.42,52.42,51.26,52.1,55631,0
+UEIC.US,D,20191231,000000,52.04,52.67,51.74,52.26,100422,0
+UEIC.US,D,20200102,000000,52.64,53.35,52.0679,52.69,84212,0
+UEIC.US,D,20200103,000000,52.64,53.74,52.29,53.56,84981,0
+UEIC.US,D,20200106,000000,53.32,55.74,53.01,54.27,102831,0
+UEIC.US,D,20200107,000000,54.09,54.55,53.22,53.35,74488,0
+UEIC.US,D,20200108,000000,53.49,53.56,51.08,51.09,53087,0
+UEIC.US,D,20200109,000000,51.46,51.58,50.71,50.84,77163,0
+UEIC.US,D,20200110,000000,50.83,52.36,50.59,51.67,115587,0
+UEIC.US,D,20200113,000000,51.51,51.51,50.09,51.1,135223,0
+UEIC.US,D,20200114,000000,51.08,51.82,50.67,50.84,89735,0
+UEIC.US,D,20200115,000000,50.72,51.4,50.07,51.11,80426,0
+UEIC.US,D,20200116,000000,51.32,53.78,51.19,53.51,105038,0
+UEIC.US,D,20200117,000000,54.09,54.58,52,52.73,65649,0
+UEIC.US,D,20200121,000000,52.39,52.77,51.602,52.51,55933,0
+UEIC.US,D,20200122,000000,52.59,52.8,52.21,52.75,107382,0
+UEIC.US,D,20200123,000000,52.65,53.785,52.36,53.08,80444,0
+UEIC.US,D,20200124,000000,53.19,53.46,52.36,52.75,63994,0
+UEIC.US,D,20200127,000000,51.82,53.69,51.82,53.22,67732,0
+UEIC.US,D,20200128,000000,53.52,54.48,53.24,53.7,104975,0
+UEIC.US,D,20200129,000000,53.86,54.08,53.45,53.52,60567,0
+UEIC.US,D,20200130,000000,53.13,53.65,52.06,52.37,37928,0
+UEIC.US,D,20200131,000000,52.42,52.42,49.44,49.53,90209,0
+UEIC.US,D,20200203,000000,49.56,50.79,49.56,50.25,65400,0
+UEIC.US,D,20200204,000000,50.91,51.34,50.73,50.73,88478,0
+UEIC.US,D,20200205,000000,51.2,51.23,49.67,49.85,50340,0
+UEIC.US,D,20200206,000000,50.1,50.4,48.52,48.59,54072,0
+UEIC.US,D,20200207,000000,48.5,48.51,45.4,45.66,136778,0
+UEIC.US,D,20200210,000000,45.69,46.06,44.93,45.14,111357,0
+UEIC.US,D,20200211,000000,45.34,46.6,45.34,46.15,98295,0
+UEIC.US,D,20200212,000000,46.32,46.66,45.68,45.91,66739,0
+UEIC.US,D,20200213,000000,45.67,46.325,45.45,45.79,57118,0
+UEIC.US,D,20200214,000000,45.79,46.055,44.12,44.32,62688,0
+UEIC.US,D,20200218,000000,44.18,44.48,43.63,44.14,80852,0
+UEIC.US,D,20200219,000000,44.32,46.4,44.16,45.85,155388,0
+UEIC.US,D,20200220,000000,45.76,47.02,44.98,44.98,168026,0
+UEIC.US,D,20200221,000000,48.28,52.77,45.3696,51.8,327967,0
+UEIC.US,D,20200224,000000,49.6,49.75,47.31,48.47,207629,0
+UEIC.US,D,20200225,000000,48.91,49.21,46.92,48.12,222553,0
+UEIC.US,D,20200226,000000,48.5,49.11,47.39,47.72,242797,0
+UEIC.US,D,20200227,000000,46.66,46.66,42.85,42.85,135821,0
+UEIC.US,D,20200228,000000,42.43,43.69,41.49,42.22,143095,0
+UEIC.US,D,20200302,000000,43.34,43.49,42.2,42.97,199683,0
+UEIC.US,D,20200303,000000,42.64,44.7071,42.56,43.04,111698,0
+UEIC.US,D,20200304,000000,43.65,44.24,43.4775,44.02,105808,0
+UEIC.US,D,20200305,000000,43.01,43.99,42.08,42.46,109117,0
+UEIC.US,D,20200306,000000,42,42.12,39.6,40.29,113653,0
+UEIC.US,D,20200309,000000,37.8,38.25,35.72,37.63,103286,0
+UEIC.US,D,20200310,000000,38.42,39.03,36.49,38.47,106151,0
+UEIC.US,D,20200311,000000,37.48,38.21,36.18,37.11,125448,0
+UEIC.US,D,20200312,000000,35.48,35.945,33.345,33.83,127340,0
+UEIC.US,D,20200313,000000,35.02,35.57,33.07,33.77,102756,0
+UEIC.US,D,20200316,000000,30.41,33.66,30,32.03,147288,0
+UEIC.US,D,20200317,000000,32.62,35.42,32.32,34.19,190842,0
+UEIC.US,D,20200318,000000,32.68,37.54,31.03,34.08,181631,0
+UEIC.US,D,20200319,000000,34.04,36.6,31.02,35.06,114817,0
+UEIC.US,D,20200320,000000,34.96,35.43,31.22,31.55,190780,0
+UEIC.US,D,20200323,000000,32.23,32.23,29.495,32.13,125591,0
+UEIC.US,D,20200324,000000,33.6,35,32.37,34.01,112060,0
+UEIC.US,D,20200325,000000,34.01,37.4,34.01,35.3,134216,0
+UEIC.US,D,20200326,000000,35.13,39.98,35.13,39.66,106090,0
+UEIC.US,D,20200327,000000,39.34,41.31,37.725,38.92,90518,0
+UEIC.US,D,20200330,000000,39.44,41.84,38.34,40.05,66791,0
+UEIC.US,D,20200331,000000,39.66,40.215,37.59,38.37,90168,0
+UEIC.US,D,20200401,000000,37.06,38.52,34.55,34.7,85348,0
+UEIC.US,D,20200402,000000,35.05,37.25,35.05,37.06,62465,0
+UEIC.US,D,20200403,000000,36.68,39.675,34.55,34.87,116000,0
+UEIC.US,D,20200406,000000,36.71,39.63,36.71,39.59,85605,0
+UEIC.US,D,20200407,000000,40.44,41.13,37.54,37.61,105221,0
+UEIC.US,D,20200408,000000,38.19,39.43,37.36,37.98,58546,0
+UEIC.US,D,20200409,000000,38.97,41.6,38.97,40.46,127878,0
+UEIC.US,D,20200413,000000,39.95,40.67,38.19,38.85,98998,0
+UEIC.US,D,20200414,000000,39.66,40.8,39.0752,40.13,65656,0
+UEIC.US,D,20200415,000000,38.53,40.075,38.17,38.3,59714,0
+UEIC.US,D,20200416,000000,38.35,39.08,37.8465,38.9,177357,0
+UEIC.US,D,20200417,000000,40,40.36,39.37,39.77,46682,0
+UEIC.US,D,20200420,000000,38.79,39.36,37.1899,39.13,51204,0
+UEIC.US,D,20200421,000000,37.97,39.025,37.5747,38.76,52586,0
+UEIC.US,D,20200422,000000,39.36,39.45,38.95,39.2,36172,0
+UEIC.US,D,20200423,000000,39.21,39.9135,38.3949,39.05,83756,0
+UEIC.US,D,20200424,000000,39.33,39.33,38.1441,38.67,58920,0
+UEIC.US,D,20200427,000000,39.3,39.81,38.84,39.21,91752,0
+UEIC.US,D,20200428,000000,39.97,40.07,38.89,39.53,116087,0
+UEIC.US,D,20200429,000000,40.75,43.1,40.14,42.54,115810,0
+UEIC.US,D,20200430,000000,42.1,42.1,39.04,41.28,117470,0
+UEIC.US,D,20200501,000000,40.26,41.1275,39.04,39.9,81091,0
+UEIC.US,D,20200504,000000,39.73,40.11,39.02,39.1,84660,0
+UEIC.US,D,20200505,000000,39.09,40.5315,38.69,39.96,91668,0
+UEIC.US,D,20200506,000000,39.82,40.59,39.38,39.6,47997,0
+UEIC.US,D,20200507,000000,40.25,40.92,39.83,40.16,101598,0
+UEIC.US,D,20200508,000000,37.52,37.83,33.75,36.44,263138,0
+UEIC.US,D,20200511,000000,36.02,39.55,35.95,38.33,81812,0
+UEIC.US,D,20200512,000000,38.29,38.29,36.636,37.16,108187,0
+UEIC.US,D,20200513,000000,36.82,38.2,36.62,37.57,207438,0
+UEIC.US,D,20200514,000000,36.77,37.46,36.13,37.4,87786,0
+UEIC.US,D,20200515,000000,37.25,38.66,37.14,38.49,74209,0
+UEIC.US,D,20200518,000000,39.36,41.47,39.36,41.1,83541,0
+UEIC.US,D,20200519,000000,40.88,41.66,40.31,40.38,75772,0
+UEIC.US,D,20200520,000000,41.3,41.98,40.64,41.1,61476,0
+UEIC.US,D,20200521,000000,40.71,41.33,40.34,41.09,59977,0
+UEIC.US,D,20200522,000000,41.27,42.2,40.97,42.07,35767,0
+UEIC.US,D,20200526,000000,42.98,44.68,42.97,44.53,73040,0
+UEIC.US,D,20200527,000000,45.07,46.09,44.55,45.96,91083,0
+UEIC.US,D,20200528,000000,46.69,46.69,44.05,44.66,91281,0
+UEIC.US,D,20200529,000000,44.15,45.5,43.51,45.24,167217,0
+UEIC.US,D,20200601,000000,44.98,45.795,44.74,45.03,86038,0
+UEIC.US,D,20200602,000000,45.43,46.65,44.0472,46.39,101543,0
+UEIC.US,D,20200603,000000,46.71,49,45.49,48.79,65562,0
+UEIC.US,D,20200604,000000,48.26,49.92,48.07,49.53,74169,0
+UEIC.US,D,20200605,000000,50.77,50.89,49.03,49.33,76215,0
+UEIC.US,D,20200608,000000,49.57,50.75,48.988,49.4,62978,0
+UEIC.US,D,20200609,000000,48.61,49.8,48.59,48.66,50814,0
+UEIC.US,D,20200610,000000,48.57,48.57,47.04,47.19,37410,0
+UEIC.US,D,20200611,000000,45.62,46.06,43.37,43.57,45313,0
+UEIC.US,D,20200612,000000,44.61,45.935,43.06,44.54,48778,0
+UEIC.US,D,20200615,000000,43.24,46.52,43.2,46.39,82858,0
+UEIC.US,D,20200616,000000,47.92,48.2376,46.209,47.29,63028,0
+UEIC.US,D,20200617,000000,47.37,47.54,46.4401,47.24,64372,0
+UEIC.US,D,20200618,000000,46.67,47.39,46.39,47.21,58694,0
+UEIC.US,D,20200619,000000,47.5,47.5,45.04,45.61,168355,0
+UEIC.US,D,20200622,000000,45.23,47.22,45,46.55,114575,0
+UEIC.US,D,20200623,000000,46.89,47.76,45.83,46.45,91652,0
+UEIC.US,D,20200624,000000,45.82,46.54,43.87,43.98,47409,0
+UEIC.US,D,20200625,000000,43.77,44.79,42.9201,44.55,49028,0
+UEIC.US,D,20200626,000000,43.93,44.87,42.59,43.74,111784,0
+UEIC.US,D,20200629,000000,44.28,46.28,44.16,45.99,65069,0
+UEIC.US,D,20200630,000000,45.75,47.37,45.75,46.82,55990,0
+UEIC.US,D,20200701,000000,46.79,47.515,45.06,45.59,33239,0
+UEIC.US,D,20200702,000000,46.2,46.83,44.83,46,43878,0
+UEIC.US,D,20200706,000000,46.8,47.73,45.865,46.28,33799,0
+UEIC.US,D,20200707,000000,45.67,47.03,45.36,45.51,46953,0
+UEIC.US,D,20200708,000000,45.26,45.76,44.54,45.33,33436,0
+UEIC.US,D,20200709,000000,45.18,45.22,43.77,43.99,33176,0
+UEIC.US,D,20200710,000000,43.87,45.67,42.9534,45.3,23263,0
+UEIC.US,D,20200713,000000,45.83,47.1741,45.44,46.17,48962,0
+UEIC.US,D,20200714,000000,46.28,47.18,44.31,46.57,35727,0
+UEIC.US,D,20200715,000000,47.78,49.0599,47.7,48.64,49636,0
+UEIC.US,D,20200716,000000,48.53,48.77,47.77,48.63,70231,0
+UEIC.US,D,20200717,000000,48.36,50.13,48.36,49.46,38162,0
+UEIC.US,D,20200720,000000,48.97,49.9299,47.54,48.11,59297,0
+UEIC.US,D,20200721,000000,48.62,48.75,48.03,48.6,29049,0
+UEIC.US,D,20200722,000000,48.32,49.27,47.95,48.5,37026,0
+UEIC.US,D,20200723,000000,48.16,49.87,47.72,49.24,44425,0
+UEIC.US,D,20200724,000000,49.28,49.28,47.39,47.62,19138,0
+UEIC.US,D,20200727,000000,47.61,48.97,47.2,48.09,45158,0
+UEIC.US,D,20200728,000000,47.96,47.98,46.88,47.1,39098,0
+UEIC.US,D,20200729,000000,47.4,48.57,47.4,48.24,29578,0
+UEIC.US,D,20200730,000000,47.47,48.38,47.14,47.72,48740,0
+UEIC.US,D,20200731,000000,47.25,48.47,45.35,46.07,66253,0
+UEIC.US,D,20200803,000000,46.17,48.24,44.81,47.79,70563,0
+UEIC.US,D,20200804,000000,47.25,48.05,46.725,47.14,48034,0
+UEIC.US,D,20200805,000000,47.74,48.9023,44.8,48.63,48862,0
+UEIC.US,D,20200806,000000,48.77,49.28,44.78,47.05,26564,0
+UEIC.US,D,20200807,000000,47.65,47.65,43.5,44.28,60144,0
+UEIC.US,D,20200810,000000,44.56,44.73,42.32,43.34,51206,0
+UEIC.US,D,20200811,000000,44.09,44.72,43.4,43.76,65156,0
+UEIC.US,D,20200812,000000,44.49,45.98,44.05,45.56,46844,0
+UEIC.US,D,20200813,000000,45.3,45.5,44.64,45.35,68865,0
+UEIC.US,D,20200814,000000,44.86,45.53,44.3008,45.51,27969,0
+UEIC.US,D,20200817,000000,45.4,45.95,44.93,45.58,36430,0
+UEIC.US,D,20200818,000000,45.36,45.98,43.61,44.03,39757,0
+UEIC.US,D,20200819,000000,44.13,44.83,43.74,44.23,58248,0
+UEIC.US,D,20200820,000000,43.49,43.96,43.42,43.72,21854,0
+UEIC.US,D,20200821,000000,43.64,43.64,42.78,43.38,55050,0
+UEIC.US,D,20200824,000000,44.02,45.18,43.33,44.92,169465,0
+UEIC.US,D,20200825,000000,45.1,45.1,43.535,43.97,58230,0
+UEIC.US,D,20200826,000000,43.63,44,42.605,42.82,49605,0
+UEIC.US,D,20200827,000000,43.2,43.36,42.44,42.95,37350,0
+UEIC.US,D,20200828,000000,43.3,43.345,42.9,42.99,37997,0
+UEIC.US,D,20200831,000000,42.81,42.81,41,41.08,94613,0
+UEIC.US,D,20200901,000000,41.025,41.28,40.23,40.61,47190,0
+UEIC.US,D,20200902,000000,40.6,41.97,40.6,41.87,45927,0
+UEIC.US,D,20200903,000000,41.74,42,40.2,40.29,49443,0
+UEIC.US,D,20200904,000000,41.05,41.05,38.53,39.54,49295,0
+UEIC.US,D,20200908,000000,39.21,40.135,37.83,40.01,59614,0
+UEIC.US,D,20200909,000000,40.25,40.86,39.725,40,117360,0
+UEIC.US,D,20200910,000000,40.39,41,37.14,39.31,88711,0
+UEIC.US,D,20200911,000000,39.47,39.7831,37.31,37.69,94499,0
+UEIC.US,D,20200914,000000,38.05,38.47,36.72,36.84,62523,0
+UEIC.US,D,20200915,000000,37.16,37.69,35.74,35.8,91771,0
+UEIC.US,D,20200916,000000,36.2,36.74,35.09,35.94,62583,0
+UEIC.US,D,20200917,000000,35.58,38.57,35.58,38.18,123571,0
+UEIC.US,D,20200918,000000,39.4,39.85,38.15,39.76,233602,0
+UEIC.US,D,20200921,000000,39.23,39.61,37.33,38.16,83332,0
+UEIC.US,D,20200922,000000,38.16,38.16,36.47,37.47,63930,0
+UEIC.US,D,20200923,000000,37.75,38.01,36.07,36.18,66177,0
+UEIC.US,D,20200924,000000,36.26,37.385,35.27,35.46,145869,0
+UEIC.US,D,20200925,000000,35.25,36.4,35.11,36.22,54963,0
+UEIC.US,D,20200928,000000,36.48,38.07,36.48,37.67,51535,0
+UEIC.US,D,20200929,000000,37.53,37.8,36.895,37.61,46538,0
+UEIC.US,D,20200930,000000,37.78,38.37,37.3,37.74,91216,0
+UEIC.US,D,20201001,000000,37.76,38.35,37.2,38.06,56177,0
+UEIC.US,D,20201002,000000,37.41,37.69,36.58,37.52,70114,0
+UEIC.US,D,20201005,000000,37.78,37.99,37.01,37.97,55678,0
+UEIC.US,D,20201006,000000,37.88,39.11,37.21,38.05,92870,0
+UEIC.US,D,20201007,000000,38.18,38.99,38.05,38.78,53678,0
+UEIC.US,D,20201008,000000,39.43,39.44,38.75,39.29,34341,0
+UEIC.US,D,20201009,000000,39.77,40.665,39.11,39.38,37788,0
+UEIC.US,D,20201012,000000,39.43,40.13,38.77,39.91,98993,0
+UEIC.US,D,20201013,000000,39.36,39.9,39.13,39.72,66166,0
+UEIC.US,D,20201014,000000,39.42,39.7,38.5,38.54,50185,0
+UEIC.US,D,20201015,000000,38.04,38.879,38.04,38.53,42335,0
+UEIC.US,D,20201016,000000,38.36,38.985,38.08,38.35,42449,0
+UEIC.US,D,20201019,000000,38.55,39.3,38.105,38.31,43391,0
+UEIC.US,D,20201020,000000,38.7,38.79,38.18,38.53,45277,0
+UEIC.US,D,20201021,000000,38.94,38.94,37.96,38.23,99339,0
+UEIC.US,D,20201022,000000,38.18,38.88,37.68,38.79,78851,0
+UEIC.US,D,20201023,000000,39.65,39.7,39.06,39.61,49789,0
+UEIC.US,D,20201026,000000,39.12,40.45,38.97,40.29,88753,0
+UEIC.US,D,20201027,000000,40.08,40.625,39.51,40.26,85197,0
+UEIC.US,D,20201028,000000,39.46,40.7,37,38.5,63034,0
+UEIC.US,D,20201029,000000,38.59,39.18,37.765,38.56,71645,0
+UEIC.US,D,20201030,000000,38.36,38.97,36.75,37.06,42791,0
+UEIC.US,D,20201102,000000,37.55,37.98,36.63,37.77,30850,0
+UEIC.US,D,20201103,000000,38.46,38.9,37.82,38.57,59112,0
+UEIC.US,D,20201104,000000,38.23,38.58,37.14,37.42,39979,0
+UEIC.US,D,20201105,000000,37.4,38.71,37.4,38.3,82208,0
+UEIC.US,D,20201106,000000,42.1,43.98,38.91,42.39,81621,0
+UEIC.US,D,20201109,000000,45.43,46.28,43.31,43.36,69598,0
+UEIC.US,D,20201110,000000,44.45,45.06,43.49,44.58,92430,0
+UEIC.US,D,20201111,000000,44.3,44.56,43.44,44.51,68319,0
+UEIC.US,D,20201112,000000,44.28,44.48,42.86,44.29,60140,0
+UEIC.US,D,20201113,000000,44.71,47.28,43.77,46.87,58471,0
+UEIC.US,D,20201116,000000,47.33,49.745,47.33,49.59,74116,0
+UEIC.US,D,20201117,000000,48.38,49.66,47.895,49.48,95438,0
+UEIC.US,D,20201118,000000,48.81,49.51,48.37,48.76,84199,0
+UEIC.US,D,20201119,000000,48.49,48.73,46.34,48.39,54208,0
+UEIC.US,D,20201120,000000,49.11,51.0999,47.385,50.99,89550,0
+UEIC.US,D,20201123,000000,51.24,52.46,50.2,51.87,64216,0
+UEIC.US,D,20201124,000000,52.5,54.11,51.98,53.47,62461,0
+UEIC.US,D,20201125,000000,52.96,54.58,51.593,54.09,76466,0
+UEIC.US,D,20201127,000000,53.96,54.33,52.7256,53.78,36100,0
+UEIC.US,D,20201130,000000,53.24,53.675,52.52,52.66,73644,0
+UEIC.US,D,20201201,000000,53.03,53.985,51.69,52.48,75357,0
+UEIC.US,D,20201202,000000,52.08,53.54,50.78,53.27,74104,0
+UEIC.US,D,20201203,000000,53.63,54.385,50.62,54.03,55441,0
+UEIC.US,D,20201204,000000,54.47,56.72,53.73,56.45,70884,0
+UEIC.US,D,20201207,000000,56.21,56.37,55.005,55.51,116005,0
+UEIC.US,D,20201208,000000,54.77,56.76,54.06,56.36,115651,0
+UEIC.US,D,20201209,000000,56.74,56.985,54.83,55.09,41745,0
+UEIC.US,D,20201210,000000,54.42,55.05,51.7248,53.69,60927,0
+UEIC.US,D,20201211,000000,53.06,54.39,51.74,52.55,62745,0
+UEIC.US,D,20201214,000000,52.72,53.24,51.66,51.66,64608,0
+UEIC.US,D,20201215,000000,52.18,54.08,51.22,53.86,53634,0
+UEIC.US,D,20201216,000000,53.55,55.17,52.56,52.9,44002,0
+UEIC.US,D,20201217,000000,52.73,53.9,51.93,53.2,45528,0
+UEIC.US,D,20201218,000000,53.62,54.45,52.38,52.82,358462,0
+UEIC.US,D,20201221,000000,51.84,52.43,50.883,51.77,64116,0
+UEIC.US,D,20201222,000000,51.81,52.28,51.02,51.56,53830,0
+UEIC.US,D,20201223,000000,51.95,52.65,51.255,52.29,46166,0
+UEIC.US,D,20201224,000000,52.43,52.87,51.5,52.02,36755,0
+UEIC.US,D,20201228,000000,52.29,53.38,51.64,52.54,59024,0
+UEIC.US,D,20201229,000000,52.39,53,51.44,52.87,55796,0
+UEIC.US,D,20201230,000000,52.28,53.22,51.98,52,28237,0
+UEIC.US,D,20201231,000000,52,52.65,51.46,52.46,22686,0
+UEIC.US,D,20210104,000000,52.66,52.66,50.18,50.97,44585,0
+UEIC.US,D,20210105,000000,51.05,53.35,51.05,52.77,53243,0
+UEIC.US,D,20210106,000000,53.86,56.39,53.24,55.15,83745,0
+UEIC.US,D,20210107,000000,55.02,56.77,54.53,56.17,89112,0
+UEIC.US,D,20210108,000000,56.41,56.41,53.96,55.2,39417,0
+UEIC.US,D,20210111,000000,54.72,55.86,54.215,55.56,28274,0
+UEIC.US,D,20210112,000000,56.255,57.115,55.57,56.75,33629,0
+UEIC.US,D,20210113,000000,56.52,57.3769,55.13,55.53,46360,0
+UEIC.US,D,20210114,000000,55.94,57.74,54.67,57.24,35670,0
+UEIC.US,D,20210115,000000,56.51,57.645,56.31,56.77,50837,0
+UEIC.US,D,20210119,000000,57.55,58.23,57.35,58.15,44929,0
+UEIC.US,D,20210120,000000,58.06,59.91,58.06,59.82,65049,0
+UEIC.US,D,20210121,000000,59.7,59.7,58.65,59.03,35041,0
+UEIC.US,D,20210122,000000,58.24,60.44,57.52,60.16,68802,0
+UEIC.US,D,20210125,000000,59.69,60.86,58.87,60.08,168391,0
+UEIC.US,D,20210126,000000,60.05,60.885,59.35,59.5,52247,0
+UEIC.US,D,20210127,000000,58.24,58.42,54.41,55.83,80493,0
+UEIC.US,D,20210128,000000,56.4,56.68,53.26,53.89,102227,0
+UEIC.US,D,20210129,000000,53.69,55.13,52.85,54.24,89760,0
+UEIC.US,D,20210201,000000,54.38,54.74,52.41,53.03,49806,0
+UEIC.US,D,20210202,000000,53.55,54.27,52.27,53.09,53781,0
+UEIC.US,D,20210203,000000,52.7,54.32,52.53,52.91,46659,0
+UEIC.US,D,20210204,000000,53.03,55.38,52.57,55.38,42983,0
+UEIC.US,D,20210205,000000,56.09,56.09,54.81,55.06,26100,0
+UEIC.US,D,20210208,000000,55.7,58.02,54.95,57.75,30721,0
+UEIC.US,D,20210209,000000,57.98,58.76,57.307,58.23,37417,0
+UEIC.US,D,20210210,000000,58.85,59.03,54.2072,58.22,37125,0
+UEIC.US,D,20210211,000000,58.66,60.54,58.32,58.57,80067,0
+UEIC.US,D,20210212,000000,58.74,60.81,58.525,60.18,44308,0
+UEIC.US,D,20210216,000000,61,61,57.01,57.11,57758,0
+UEIC.US,D,20210217,000000,57.12,59.24,56.9,57.9,44120,0
+UEIC.US,D,20210218,000000,57.72,58.28,55.67,57.99,68943,0
+UEIC.US,D,20210219,000000,56.84,58.93,53.3758,58.58,96953,0
+UEIC.US,D,20210222,000000,58.6,59.57,57.19,59.47,48213,0
+UEIC.US,D,20210223,000000,58.63,59.89,58,58.85,72195,0
+UEIC.US,D,20210224,000000,58.84,60.82,58.47,60.59,50260,0
+UEIC.US,D,20210225,000000,60,61.115,58.4521,58.9,58698,0
+UEIC.US,D,20210226,000000,59.23,59.23,57.62,58.19,102130,0
+UEIC.US,D,20210301,000000,59.46,61.4,59.46,60.59,50797,0
+UEIC.US,D,20210302,000000,60.86,61.14,59.53,59.53,107447,0
+UEIC.US,D,20210303,000000,59.93,61.32,59.61,60.66,85283,0
+UEIC.US,D,20210304,000000,60.765,61.2401,57.51,58.64,92312,0
+UEIC.US,D,20210305,000000,59.08,59.77,57.29,59.14,47736,0
+UEIC.US,D,20210308,000000,59.72,62.33,59.4248,61.91,81368,0
+UEIC.US,D,20210309,000000,62.03,63.08,61.78,61.89,46241,0
+UEIC.US,D,20210310,000000,62.26,64.53,62.26,63.75,68273,0
+UEIC.US,D,20210311,000000,63.58,65.02,63.25,64.23,44960,0
+UEIC.US,D,20210312,000000,64.52,64.945,63.05,64.11,66901,0
+UEIC.US,D,20210315,000000,63.64,63.73,62.06,62.46,42121,0
+UEIC.US,D,20210316,000000,62.48,62.515,60.83,61.7,54895,0
+UEIC.US,D,20210317,000000,61.5,61.5,60.26,60.46,34153,0
+UEIC.US,D,20210318,000000,60.5,60.8399,59.165,59.58,48818,0
+UEIC.US,D,20210319,000000,59.03,59.745,57.62,58.25,137812,0
+UEIC.US,D,20210322,000000,58.88,59.2,56.415,56.94,72197,0
+UEIC.US,D,20210323,000000,56.3,57,54.68,54.73,73311,0
+UEIC.US,D,20210324,000000,55.29,56.5199,54.3,54.39,68416,0
+UEIC.US,D,20210325,000000,54.18,55.01,52.27,54.59,110711,0
+UEIC.US,D,20210326,000000,55.33,55.9575,53.86,55.65,53976,0
+UEIC.US,D,20210329,000000,55.12,56,54.685,55.01,66078,0
+UEIC.US,D,20210330,000000,54.99,55.89,54.38,55.42,73163,0
+UEIC.US,D,20210331,000000,55.72,56.7755,54.74,54.97,86592,0
+UEIC.US,D,20210401,000000,55.03,56.195,55.01,56,29870,0
+UEIC.US,D,20210405,000000,56.56,57.055,55.79,56.8,46505,0
+UEIC.US,D,20210406,000000,57.26,57.83,56.91,56.94,41609,0
+UEIC.US,D,20210407,000000,56.86,57.33,54.82,55.28,59666,0
+UEIC.US,D,20210408,000000,55.35,56.29,54.835,56.29,56829,0
+UEIC.US,D,20210409,000000,56.49,56.775,55.4828,56,33881,0
+UEIC.US,D,20210412,000000,56.19,56.19,54.64,55.02,62013,0
+UEIC.US,D,20210413,000000,54.68,55.35,54.68,55.19,37576,0
+UEIC.US,D,20210414,000000,55.12,56.12,55.01,55.66,40505,0
+UEIC.US,D,20210415,000000,55.95,56.92,55.74,56.72,32463,0
+UEIC.US,D,20210416,000000,56.14,57.3,56.11,56.53,36894,0
+UEIC.US,D,20210419,000000,56.68,57.06,55,56.2,107548,0
+UEIC.US,D,20210420,000000,55.74,56.52,54.85,55.69,48888,0
+UEIC.US,D,20210421,000000,55.99,56.39,55.48,55.88,26602,0
+UEIC.US,D,20210422,000000,55.97,56.47,54.99,55.63,44497,0
+UEIC.US,D,20210423,000000,55.81,56.3,55.4,55.41,78289,0
+UEIC.US,D,20210426,000000,56.59,56.59,55.43,55.54,34804,0
+UEIC.US,D,20210427,000000,54.99,55.73,54.85,54.86,33155,0
+UEIC.US,D,20210428,000000,54.93,55.35,54.2,54.93,34398,0
+UEIC.US,D,20210429,000000,55.18,56.13,54.6,55.99,47142,0
+UEIC.US,D,20210430,000000,55.42,57.14,55.38,56.85,57369,0
+UEIC.US,D,20210503,000000,56.85,57.78,56.69,57.39,77996,0
+UEIC.US,D,20210504,000000,57.27,57.49,56.89,57.37,29393,0
+UEIC.US,D,20210505,000000,57.46,57.9,56.45,57.25,25273,0
+UEIC.US,D,20210506,000000,56.82,59.33,56.82,58.57,55339,0
+UEIC.US,D,20210507,000000,57.28,57.78,49.7701,50.58,210165,0
+UEIC.US,D,20210510,000000,50.34,52.255,47.62,47.73,125402,0
+UEIC.US,D,20210511,000000,46.94,47.69,46.15,47.57,66419,0
+UEIC.US,D,20210512,000000,47.24,47.8,46.34,46.57,55099,0
+UEIC.US,D,20210513,000000,46.57,47.13,46.11,46.5,118488,0
+UEIC.US,D,20210514,000000,47.04,47.1484,46.285,46.65,197767,0
+UEIC.US,D,20210517,000000,46.61,48.39,45.97,48.16,82597,0
+UEIC.US,D,20210518,000000,47.89,49.18,47.32,47.51,65461,0
+UEIC.US,D,20210519,000000,46.98,48.55,46.16,48.37,78861,0
+UEIC.US,D,20210520,000000,48.33,49.29,47.89,48.2,49249,0
+UEIC.US,D,20210521,000000,48.78,51.25,48.22,50.43,160400,0
+UEIC.US,D,20210524,000000,50.6,51.38,50.15,50.43,70203,0
+UEIC.US,D,20210525,000000,50.96,51.32,49.61,49.79,83553,0
+UEIC.US,D,20210526,000000,50.08,50.81,49.69,50.37,58650,0
+UEIC.US,D,20210527,000000,50.51,51.08,50.08,50.44,48638,0
+UEIC.US,D,20210528,000000,50.98,50.99,50,50.06,30253,0
+UEIC.US,D,20210601,000000,50.3,50.42,49.855,50.01,106019,0
+UEIC.US,D,20210602,000000,50.39,50.46,49.2533,50.36,84393,0
+UEIC.US,D,20210603,000000,50.08,50.65,49.75,50.28,44357,0
+UEIC.US,D,20210604,000000,50.38,50.92,50.01,50.71,28003,0
+UEIC.US,D,20210607,000000,50.83,51.46,50.54,51.17,52710,0
+UEIC.US,D,20210608,000000,51.48,52.19,51.01,51.84,51293,0
+UEIC.US,D,20210609,000000,51.175,52.18,50.22,50.24,54186,0
+UEIC.US,D,20210610,000000,50.18,50.18,48.9,49.03,57748,0
+UEIC.US,D,20210611,000000,49.41,49.8,48.67,48.92,69242,0
+UEIC.US,D,20210614,000000,48.85,49.66,48.76,48.93,61849,0
+UEIC.US,D,20210615,000000,49.57,49.57,48.68,49.1,56585,0
+UEIC.US,D,20210616,000000,48.81,49.16,48.7,48.94,46763,0
+UEIC.US,D,20210617,000000,48.97,49.8,48.67,49.37,63921,0
+UEIC.US,D,20210618,000000,48.81,49.16,47.56,48.44,170672,0
+UEIC.US,D,20210621,000000,48.76,49.63,48.215,49.53,46336,0
+UEIC.US,D,20210622,000000,49.38,49.75,48.55,48.71,47748,0
+UEIC.US,D,20210623,000000,48.83,48.83,48,48.03,50100,0
+UEIC.US,D,20210624,000000,48.25,48.5035,47.57,48.23,68126,0
+UEIC.US,D,20210625,000000,48.42,49.53,48.37,49.28,616941,0
+UEIC.US,D,20210628,000000,49.13,49.2,47.93,48.11,51555,0
+UEIC.US,D,20210629,000000,48.24,48.53,47.93,47.93,34420,0
+UEIC.US,D,20210630,000000,48,48.86,47.59,48.5,65865,0
+UEIC.US,D,20210701,000000,48.88,49.05,48.3638,49.05,41689,0
+UEIC.US,D,20210702,000000,49.04,49.04,47.88,48.13,33143,0
+UEIC.US,D,20210706,000000,48.01,48.4114,46.66,47.37,71093,0
+UEIC.US,D,20210707,000000,47.17,47.745,46.92,47.34,62122,0
+UEIC.US,D,20210708,000000,46.65,47.05,46,46.62,36824,0
+UEIC.US,D,20210709,000000,47.08,47.1,46.42,46.77,41422,0
+UEIC.US,D,20210712,000000,46.46,47.58,46.42,47.47,36449,0
+UEIC.US,D,20210713,000000,47.14,47.38,46.8,46.8,48658,0
+UEIC.US,D,20210714,000000,47,47.265,46.54,46.56,32981,0
+UEIC.US,D,20210715,000000,46.36,46.66,46,46.5,28281,0
+UEIC.US,D,20210716,000000,46.84,46.87,45.85,46.04,39419,0
+UEIC.US,D,20210719,000000,45.64,46.035,44.25,44.66,55166,0
+UEIC.US,D,20210720,000000,44.87,47.07,44.43,46.67,86832,0
+UEIC.US,D,20210721,000000,46.75,46.92,46.47,46.8,22820,0
+UEIC.US,D,20210722,000000,46.72,46.97,45.625,45.9,23700,0
+UEIC.US,D,20210723,000000,46.14,46.65,44.04,45.74,39487,0
+UEIC.US,D,20210726,000000,45.9,46.08,45.19,45.66,39188,0
+UEIC.US,D,20210727,000000,45.53,46.0293,43.89,44.25,32514,0
+UEIC.US,D,20210728,000000,44.45,45.91,44.04,45.36,32744,0
+UEIC.US,D,20210729,000000,45.65,47.25,45.05,46.59,67953,0
+UEIC.US,D,20210730,000000,46.59,47.005,46.185,46.74,33745,0
+UEIC.US,D,20210802,000000,46.92,47.68,46.19,46.37,48956,0
+UEIC.US,D,20210803,000000,46.68,47.135,46.09,46.7,55661,0
+UEIC.US,D,20210804,000000,50.645,50.645,44.47,44.61,22468,0
+UEIC.US,D,20210805,000000,44.63,45.68,44.35,44.72,46190,0
+UEIC.US,D,20210806,000000,45.95,48.24,45.9291,48.03,68864,0
+UEIC.US,D,20210809,000000,48.01,48.95,47.63,47.85,61522,0
+UEIC.US,D,20210810,000000,48.15,48.79,47.53,48.16,45162,0
+UEIC.US,D,20210811,000000,48.52,48.91,46.78,48.7,192662,0
+UEIC.US,D,20210812,000000,48.92,50.41,48.05,50.08,57692,0
+UEIC.US,D,20210813,000000,50.41,50.41,49.06,49.77,35270,0
+UEIC.US,D,20210816,000000,49.7,50.42,48.19,49.24,58788,0
+UEIC.US,D,20210817,000000,48.99,48.99,48.04,48.49,33119,0
+UEIC.US,D,20210818,000000,48.27,49.72,48.27,48.47,40995,0
+UEIC.US,D,20210819,000000,48.22,49.54,47.9,49.25,66787,0
+UEIC.US,D,20210820,000000,48.84,50.57,48.84,50.46,77756,0
+UEIC.US,D,20210823,000000,50.68,51.35,50,50.95,52251,0
+UEIC.US,D,20210824,000000,50.83,51.16,50,50.22,34010,0
+UEIC.US,D,20210825,000000,50.59,50.66,49.41,49.48,47318,0
+UEIC.US,D,20210826,000000,49.17,49.59,48.57,49.37,39417,0
+UEIC.US,D,20210827,000000,49.34,51.19,48.965,50.82,57524,0
+UEIC.US,D,20210830,000000,51.585,51.585,50.1,50.42,43355,0
+UEIC.US,D,20210831,000000,50.54,51.1972,49.9925,50.52,46811,0
+UEIC.US,D,20210901,000000,50.8,51.16,49.66,50.49,45661,0
+UEIC.US,D,20210902,000000,50.65,51.83,50.365,51.75,44928,0
+UEIC.US,D,20210903,000000,51.5,52.0665,51.1,51.94,52882,0
+UEIC.US,D,20210907,000000,53.07,53.07,51.44,51.62,54311,0
+UEIC.US,D,20210908,000000,51.41,51.85,50.86,51.09,91776,0
+UEIC.US,D,20210909,000000,51.13,51.3,50.4,50.47,54354,0
+UEIC.US,D,20210910,000000,50.65,50.86,49.53,50.07,61020,0
+UEIC.US,D,20210913,000000,50.35,50.76,50.02,50.66,52351,0
+UEIC.US,D,20210914,000000,50.97,50.97,49.59,49.87,51640,0
+UEIC.US,D,20210915,000000,49.96,50.5,48.97,50.45,60741,0
+UEIC.US,D,20210916,000000,50.66,51.55,50.41,50.81,54492,0
+UEIC.US,D,20210917,000000,50.62,51.61,49.87,51.31,269064,0
+UEIC.US,D,20210920,000000,50.22,50.76,48.51,49.18,53051,0
+UEIC.US,D,20210921,000000,49.52,49.52,48.17,48.32,37549,0
+UEIC.US,D,20210922,000000,48.75,50.09,48.6,49.65,34544,0
+UEIC.US,D,20210923,000000,50.07,51.18,50.07,50.46,46516,0
+UEIC.US,D,20210924,000000,50.19,50.96,49.91,50.48,55492,0
+UEIC.US,D,20210927,000000,50.71,51.75,50.2,50.92,45346,0
+UEIC.US,D,20210928,000000,50.93,50.93,49.5,49.69,54734,0
+UEIC.US,D,20210929,000000,49.82,50.24,49.31,49.69,29318,0
+UEIC.US,D,20210930,000000,50.09,50.14,49.17,49.25,30627,0
+UEIC.US,D,20211001,000000,49.69,50.25,49.02,49.81,71665,0
+UEIC.US,D,20211004,000000,49.86,49.99,49.24,49.77,43781,0
+UEIC.US,D,20211005,000000,49.52,50.1,49.41,49.93,37961,0
+UEIC.US,D,20211006,000000,49.37,49.77,48.87,49.62,33943,0
+UEIC.US,D,20211007,000000,50,50.53,49.23,49.5,88904,0
+UEIC.US,D,20211008,000000,49.7,49.95,48.35,48.36,43619,0
+UEIC.US,D,20211011,000000,48.57,49.07,47.44,47.44,32712,0
+UEIC.US,D,20211012,000000,47.35,48.1,46.36,46.47,38389,0
+UEIC.US,D,20211013,000000,46.54,46.89,45.75,46.04,59907,0
+UEIC.US,D,20211014,000000,46.5,46.75,45.97,46.07,33452,0
+UEIC.US,D,20211015,000000,46.71,46.79,45.53,45.65,44982,0
+UEIC.US,D,20211018,000000,46.02,46.68,45.445,45.94,66009,0
+UEIC.US,D,20211019,000000,46.04,47.305,45.35,46.05,37037,0
+UEIC.US,D,20211020,000000,45.71,46.31,44.82,44.92,46045,0
+UEIC.US,D,20211021,000000,44.95,45.02,43.72,43.81,63257,0
+UEIC.US,D,20211022,000000,43.76,44.26,43.49,43.79,41354,0
+UEIC.US,D,20211025,000000,43.7,43.91,43.06,43.35,63453,0
+UEIC.US,D,20211026,000000,43.7,43.7,42.27,42.36,54110,0
+UEIC.US,D,20211027,000000,42.04,42.04,40.83,40.86,61360,0
+UEIC.US,D,20211028,000000,41.11,41.54,40.96,41.22,40866,0
+UEIC.US,D,20211029,000000,41.31,41.5,41.03,41.18,50816,0
+UEIC.US,D,20211101,000000,41.18,43.22,41.18,42.66,89089,0
+UEIC.US,D,20211102,000000,42.66,42.67,42.11,42.37,67384,0
+UEIC.US,D,20211103,000000,42.38,43.75,42.25,43.46,67290,0
+UEIC.US,D,20211104,000000,43.53,43.92,42.3,42.78,66682,0
+UEIC.US,D,20211105,000000,40.2,40.2,35.23,35.7,318139,0
+UEIC.US,D,20211108,000000,35.95,36.95,35.47,36.67,225246,0
+UEIC.US,D,20211109,000000,36.5,38.74,36.5,37.76,147626,0
+UEIC.US,D,20211110,000000,37.88,38.575,37.6634,38.22,155928,0
+UEIC.US,D,20211111,000000,38.22,38.92,38.0788,38.67,49602,0
+UEIC.US,D,20211112,000000,38.73,40.0163,38.34,39.52,73154,0
+UEIC.US,D,20211115,000000,39.76,40.39,39.33,40.3,85399,0
+UEIC.US,D,20211116,000000,40.31,41.04,40.03,40.7,47585,0
+UEIC.US,D,20211117,000000,40.38,40.38,39.15,39.42,58084,0
+UEIC.US,D,20211118,000000,39.48,40.65,38.67,38.75,71417,0
+UEIC.US,D,20211119,000000,38.39,39.26,38.39,39.25,50589,0
+UEIC.US,D,20211122,000000,39.46,39.94,39.02,39.32,66711,0
+UEIC.US,D,20211123,000000,39.37,39.39,38.5,38.6,71139,0
+UEIC.US,D,20211124,000000,38.54,38.54,37.795,38.26,29615,0
+UEIC.US,D,20211126,000000,37.22,37.96,36.53,37.56,45411,0
+UEIC.US,D,20211129,000000,37.88,37.88,36.53,36.56,70046,0
+UEIC.US,D,20211130,000000,36.5,36.78,35.96,36.2,77780,0
+UEIC.US,D,20211201,000000,36.81,37.21,36.3326,36.44,72036,0
+UEIC.US,D,20211202,000000,36.51,37.13,36.45,37.08,48637,0
+UEIC.US,D,20211203,000000,37.06,37.06,36.52,36.73,76507,0
+UEIC.US,D,20211206,000000,36.98,38.58,36.8,38.15,63802,0
+UEIC.US,D,20211207,000000,38.35,39.17,38.35,38.58,70519,0
+UEIC.US,D,20211208,000000,38.59,39.62,38.2277,39.38,48667,0
+UEIC.US,D,20211209,000000,39.15,39.2,38.32,38.63,48833,0
+UEIC.US,D,20211210,000000,38.85,38.85,37.72,37.85,47582,0
+UEIC.US,D,20211213,000000,37.62,38.405,36.7,37.14,68874,0
+UEIC.US,D,20211214,000000,36.89,37.935,36.84,37.42,54977,0
+UEIC.US,D,20211215,000000,40,40.65,38.68,40.51,164558,0
+UEIC.US,D,20211216,000000,40.52,41.335,39.95,39.95,87985,0
+UEIC.US,D,20211217,000000,39.62,40.52,39.275,40.06,457961,0
+UEIC.US,D,20211220,000000,39.42,40.26,38.42,39.3,61674,0
+UEIC.US,D,20211221,000000,39.54,40.2,39.2901,40.2,49276,0
+UEIC.US,D,20211222,000000,39.9,40.65,39.345,40.63,35240,0
+UEIC.US,D,20211223,000000,40.6,41.72,40.13,41.32,55575,0
+UEIC.US,D,20211227,000000,42.35,42.35,41.1,41.3,39709,0
+UEIC.US,D,20211228,000000,41.14,41.535,40.77,41.2,33470,0
+UEIC.US,D,20211229,000000,41.37,41.43,40.7,41.14,33786,0
+UEIC.US,D,20211230,000000,41.17,41.505,40.635,40.81,31189,0
+UEIC.US,D,20211231,000000,40.72,41.1099,40.66,40.75,18755,0
+UEIC.US,D,20220103,000000,40.67,41.51,39.84,40.64,91216,0
+UEIC.US,D,20220104,000000,40.79,41.55,40.53,40.83,53774,0
+UEIC.US,D,20220105,000000,40.71,41.345,40.13,40.22,59692,0
+UEIC.US,D,20220106,000000,40.12,40.52,39.165,39.31,37167,0
+UEIC.US,D,20220107,000000,39.42,39.66,38.69,38.74,47258,0
+UEIC.US,D,20220110,000000,38.78,39.25,38.05,38.91,39997,0
+UEIC.US,D,20220111,000000,38.64,39.26,38.3861,39.02,31431,0
+UEIC.US,D,20220112,000000,39.02,39.13,38.08,38.15,33949,0
+UEIC.US,D,20220113,000000,38.735,39.525,38.06,39.04,165834,0
+UEIC.US,D,20220114,000000,38.86,39.29,38.72,39.17,41107,0
+UEIC.US,D,20220118,000000,38.89,38.97,37.16,37.23,37546,0
+UEIC.US,D,20220119,000000,37.5,37.5,36.4,36.51,35758,0
+UEIC.US,D,20220120,000000,36.4,37.005,35.28,35.34,38110,0
+UEIC.US,D,20220121,000000,35.03,36.1,34.8,35.01,52070,0
+UEIC.US,D,20220124,000000,34.97,36.37,34.5,36.14,51585,0
+UEIC.US,D,20220125,000000,35.58,35.85,34.85,35.38,43648,0
+UEIC.US,D,20220126,000000,35.92,36.39,34.27,34.42,35040,0
+UEIC.US,D,20220127,000000,34.54,35,33.88,34,36753,0
+UEIC.US,D,20220128,000000,34,37.4,33.5,34.58,28778,0
+UEIC.US,D,20220131,000000,34.55,35.6868,33.47,35.49,39998,0
+UEIC.US,D,20220201,000000,35.77,35.77,34.89,35.67,42318,0
+UEIC.US,D,20220202,000000,35.51,35.67,34.82,35.16,32092,0
+UEIC.US,D,20220203,000000,35.1,35.1,33.89,33.89,28583,0
+UEIC.US,D,20220204,000000,34,34.33,33.12,33.8,42593,0
+UEIC.US,D,20220207,000000,33.92,34.71,33.755,34.4,55610,0
+UEIC.US,D,20220208,000000,34.57,35.32,34.57,35.06,27753,0
+UEIC.US,D,20220209,000000,35.37,35.64,34.885,35.35,49494,0
+UEIC.US,D,20220210,000000,35.15,35.26,33.85,34.33,137438,0
+UEIC.US,D,20220211,000000,34.5,36.14,34.5,35.55,80850,0
+UEIC.US,D,20220214,000000,35.51,36.42,34.73,34.86,35924,0
+UEIC.US,D,20220215,000000,35.24,35.96,35.24,35.44,25932,0
+UEIC.US,D,20220216,000000,35.44,36.53,35.145,36.51,51814,0
+UEIC.US,D,20220217,000000,36.2,36.79,35.435,36.11,79625,0
+UEIC.US,D,20220218,000000,32.57,33.59,29.75,29.9,166830,0
+UEIC.US,D,20220222,000000,29.9,32.3,29.75,31.39,93719,0
+UEIC.US,D,20220223,000000,31.59,32.28,31.43,31.73,91639,0
+UEIC.US,D,20220224,000000,31.08,33.57,31.06,33.5,74462,0
+UEIC.US,D,20220225,000000,33.4,33.4,32.94,33.26,45280,0
+UEIC.US,D,20220228,000000,33.24,33.6525,32.68,33.23,65214,0
+UEIC.US,D,20220301,000000,33.34,33.7825,32.39,32.59,85111,0
+UEIC.US,D,20220302,000000,32.96,33.58,32.51,33.5,43750,0
+UEIC.US,D,20220303,000000,33.5,33.58,32.8,32.86,34827,0
+UEIC.US,D,20220304,000000,32.57,32.84,32.2,32.81,39070,0
+UEIC.US,D,20220307,000000,32.97,33.3,32.24,32.24,48567,0
+UEIC.US,D,20220308,000000,32.2,32.6,31.95,32.21,44783,0
+UEIC.US,D,20220309,000000,32.58,32.605,32.06,32.24,75700,0
+UEIC.US,D,20220310,000000,32,32.65,31.69,32.58,39093,0
+UEIC.US,D,20220311,000000,32.53,32.65,31.63,31.66,56338,0
+UEIC.US,D,20220314,000000,31.76,31.91,31.09,31.84,99900,0
+UEIC.US,D,20220315,000000,32.11,32.37,31.275,32.05,83289,0
+UEIC.US,D,20220316,000000,32.25,32.89,31.67,32.76,56277,0
+UEIC.US,D,20220317,000000,32.39,33.5,32.39,33.5,28269,0
+UEIC.US,D,20220318,000000,33.18,33.92,33.09,33.92,127692,0
+UEIC.US,D,20220321,000000,33.92,34.07,33.24,33.6,47529,0
+UEIC.US,D,20220322,000000,33.92,34.39,33.38,34.22,44002,0
+UEIC.US,D,20220323,000000,33.84,34.32,33.47,33.71,76596,0
+UEIC.US,D,20220324,000000,33.7,33.7,31.695,32.04,76592,0
+UEIC.US,D,20220325,000000,32.29,32.29,31,32.07,103104,0
+UEIC.US,D,20220328,000000,31.97,32.37,31.62,32.09,46561,0
+UEIC.US,D,20220329,000000,32.41,32.73,31.53,32.13,88492,0
+UEIC.US,D,20220330,000000,32.16,32.2,31.09,31.2,40765,0
+UEIC.US,D,20220331,000000,31.03,31.57,31,31.24,56903,0
+UEIC.US,D,20220401,000000,31.32,31.895,31.07,31.43,62677,0
+UEIC.US,D,20220404,000000,31.46,31.57,31.28,31.41,35270,0
+UEIC.US,D,20220405,000000,31.6,31.68,30.58,30.65,59283,0
+UEIC.US,D,20220406,000000,30.5,30.69,29.93,29.98,60955,0
+UEIC.US,D,20220407,000000,30.08,30.28,29.5,30.01,51356,0
+UEIC.US,D,20220408,000000,30.11,30.11,29.65,29.71,41140,0
+UEIC.US,D,20220411,000000,30.25,30.25,29.28,29.34,57726,0
+UEIC.US,D,20220412,000000,29.6,30.157,29.6,29.95,48399,0
+UEIC.US,D,20220413,000000,29.9,30.685,29.75,30.33,33400,0
+UEIC.US,D,20220414,000000,30.46,30.54,29.85,29.88,43149,0
+UEIC.US,D,20220418,000000,29.95,30.31,29.73,30.08,40041,0
+UEIC.US,D,20220419,000000,29.94,30.41,29.89,30.1,46908,0
+UEIC.US,D,20220420,000000,30.44,30.57,29.93,29.93,27078,0
+UEIC.US,D,20220421,000000,30.27,30.5204,29.85,30.04,38905,0
+UEIC.US,D,20220422,000000,30.04,30.34,29.675,30.03,45667,0
+UEIC.US,D,20220425,000000,29.71,30.09,29.18,29.99,45536,0
+UEIC.US,D,20220426,000000,29.94,29.94,29.07,29.08,48558,0
+UEIC.US,D,20220427,000000,29.02,29.92,28.86,28.95,59039,0
+UEIC.US,D,20220428,000000,29.13,30.16,28.9,29.99,43107,0
+UEIC.US,D,20220429,000000,29.57,30.32,28.7,29.5,64184,0
+UEIC.US,D,20220502,000000,29.5,30.745,28.53,29.9,64772,0
+UEIC.US,D,20220503,000000,29.67,30.18,29.03,29.25,47574,0
+UEIC.US,D,20220504,000000,29.53,29.84,28.58,29.59,27212,0
+UEIC.US,D,20220505,000000,29.58,29.58,27.015,27.37,40256,0
+UEIC.US,D,20220506,000000,28.09,28.86,27.01,27.82,81235,0
+UEIC.US,D,20220509,000000,27.28,28.65,27.25,27.96,57216,0
+UEIC.US,D,20220510,000000,28.35,28.65,27,27.43,50797,0
+UEIC.US,D,20220511,000000,27.61,27.98,26.24,26.4,56858,0
+UEIC.US,D,20220512,000000,26.09,27.31,26.09,27.17,42779,0
+UEIC.US,D,20220513,000000,27.22,27.85,26.95,27.58,41113,0
+UEIC.US,D,20220516,000000,27.3,27.32,26.78,26.95,39846,0
+UEIC.US,D,20220517,000000,27.4,28.01,27.3043,27.94,29455,0
+UEIC.US,D,20220518,000000,27.7,28.07,27.13,27.2,54978,0
+UEIC.US,D,20220519,000000,26.85,27.11,26.49,26.87,65738,0
+UEIC.US,D,20220520,000000,27.37,27.37,26,26.52,55919,0
+UEIC.US,D,20220523,000000,26.74,27,26.21,26.87,48931,0
+UEIC.US,D,20220524,000000,26.48,26.76,25.71,26.38,34062,0
+UEIC.US,D,20220525,000000,26.1,26.86,26.1,26.67,43061,0
+UEIC.US,D,20220526,000000,26.89,27.2,26.46,26.62,36273,0
+UEIC.US,D,20220527,000000,26.96,27.3,26.67,26.93,32310,0
+UEIC.US,D,20220531,000000,26.96,27.11,26.38,26.8,82249,0
+UEIC.US,D,20220601,000000,26.97,27.32,26.52,27.1,40605,0
+UEIC.US,D,20220602,000000,27.02,27.73,27.02,27.68,32287,0
+UEIC.US,D,20220603,000000,27.64,27.64,26.72,26.91,27376,0
+UEIC.US,D,20220606,000000,26.99,27.19,26.57,27.11,92919,0
+UEIC.US,D,20220607,000000,26.81,27.6,26.5,27.48,40307,0
+UEIC.US,D,20220608,000000,27.53,27.73,27.29,27.42,29846,0
+UEIC.US,D,20220609,000000,27.46,27.71,27.26,27.49,36359,0
+UEIC.US,D,20220610,000000,27.29,27.29,26.46,26.46,35220,0
+UEIC.US,D,20220613,000000,25.99,26.36,25.755,26.05,87753,0
+UEIC.US,D,20220614,000000,26.27,26.93,25.94,26.6,77707,0
+UEIC.US,D,20220615,000000,26.76,27.29,26.25,26.5,48435,0
+UEIC.US,D,20220616,000000,25.85,25.85,24.085,24.28,66939,0
+UEIC.US,D,20220617,000000,25.365,25.43,24.32,25.38,187198,0
+UEIC.US,D,20220621,000000,25.51,27.0799,25.2718,25.9,52453,0
+UEIC.US,D,20220622,000000,25.62,26.3498,25.38,26.03,31828,0
+UEIC.US,D,20220623,000000,26.03,26.8,26.03,26.79,27999,0
+UEIC.US,D,20220624,000000,26.8,28.2,26.8,28.08,166780,0
+UEIC.US,D,20220627,000000,28.15,28.15,27.2,27.3,55120,0
+UEIC.US,D,20220628,000000,27.3,27.39,26.2,26.27,51882,0
+UEIC.US,D,20220629,000000,26.38,26.49,25.81,26.09,45372,0
+UEIC.US,D,20220630,000000,25.79,26.83,25.35,25.57,38975,0
+UEIC.US,D,20220701,000000,25.4,26.42,25.04,26.01,52183,0
+UEIC.US,D,20220705,000000,25.83,26.52,25.44,26.35,74569,0
+UEIC.US,D,20220706,000000,26.26,26.26,25.41,25.73,32476,0
+UEIC.US,D,20220707,000000,25.73,26.12,25.37,25.73,41288,0
+UEIC.US,D,20220708,000000,25.76,26.67,25.515,25.68,36192,0
+UEIC.US,D,20220711,000000,25.63,25.68,24.075,24.16,36777,0
+UEIC.US,D,20220712,000000,24.6,24.955,24.27,24.7,62516,0
+UEIC.US,D,20220713,000000,24.49,24.705,24.21,24.52,33770,0
+UEIC.US,D,20220714,000000,24.23,24.32,23.29,23.78,37673,0
+UEIC.US,D,20220715,000000,24.18,25.16,23.8691,24.95,49451,0
+UEIC.US,D,20220718,000000,25.1,25.6,24.745,24.89,52704,0
+UEIC.US,D,20220719,000000,25.25,26.7169,25.25,26.15,55362,0
+UEIC.US,D,20220720,000000,26.29,27.72,26.21,27.38,69416,0
+UEIC.US,D,20220721,000000,27.38,27.7,26.83,27.7,44271,0
+UEIC.US,D,20220722,000000,27.6,28.0074,26.7,26.99,36934,0
+UEIC.US,D,20220725,000000,27.25,27.42,26.82,27.35,46603,0
+UEIC.US,D,20220726,000000,27.09,27.48,26.81,26.86,27312,0
+UEIC.US,D,20220727,000000,27.02,27.0306,26.26,26.72,27894,0
+UEIC.US,D,20220728,000000,26.78,27.47,26.63,27.32,23162,0
+UEIC.US,D,20220729,000000,27.25,27.96,27.14,27.75,34423,0
+UEIC.US,D,20220801,000000,27.5,28.56,27.31,28.49,44139,0
+UEIC.US,D,20220802,000000,28.39,29.28,28.25,28.32,35164,0
+UEIC.US,D,20220803,000000,28.585,28.88,28.36,28.69,34672,0
+UEIC.US,D,20220804,000000,28.4801,28.59,28.09,28.29,29767,0
+UEIC.US,D,20220805,000000,27.69,27.69,24.585,25.86,97800,0
+UEIC.US,D,20220808,000000,25.72,26.1999,25.44,25.79,71938,0
+UEIC.US,D,20220809,000000,25.72,26.11,23.885,24.14,67210,0
+UEIC.US,D,20220810,000000,24.55,24.91,23.92,24.27,50623,0
+UEIC.US,D,20220811,000000,24.57,24.735,24.16,24.65,31328,0
+UEIC.US,D,20220812,000000,24.78,24.96,24.09,24.53,91581,0
+UEIC.US,D,20220815,000000,24.31,24.96,24.015,24.87,36223,0
+UEIC.US,D,20220816,000000,24.75,24.78,24.29,24.53,25908,0
+UEIC.US,D,20220817,000000,24.21,24.31,23.46,24.04,33140,0
+UEIC.US,D,20220818,000000,24.07,25.11,23.75,24.84,42957,0
+UEIC.US,D,20220819,000000,24.48,25.16,24.46,24.92,65186,0
+UEIC.US,D,20220822,000000,24.54,24.8,24.05,24.12,28556,0
+UEIC.US,D,20220823,000000,24.12,24.14,23.48,23.53,24596,0
+UEIC.US,D,20220824,000000,23.5,23.53,23.1,23.23,23085,0
+UEIC.US,D,20220825,000000,23.11,23.74,23.11,23.64,45529,0
+UEIC.US,D,20220826,000000,23.56,23.825,22.99,23.02,24870,0
+UEIC.US,D,20220829,000000,22.75,22.92,22.31,22.73,38865,0
+UEIC.US,D,20220830,000000,22.69,22.69,22.17,22.62,25276,0
+UEIC.US,D,20220831,000000,22.56,22.6232,22.16,22.23,39467,0
+UEIC.US,D,20220901,000000,22.05,23.1,21.13,21.85,50460,0
+UEIC.US,D,20220902,000000,21.76,21.9,21.03,21.21,24936,0
+UEIC.US,D,20220906,000000,21.18,21.2,19.63,20.16,125627,0
+UEIC.US,D,20220907,000000,20.07,20.973,19.7,19.99,57990,0
+UEIC.US,D,20220908,000000,19.83,20.23,19.575,20.19,36930,0
+UEIC.US,D,20220909,000000,20.24,20.3,19.6503,20.07,38045,0
+UEIC.US,D,20220912,000000,20.23,21.41,20.125,21.36,75608,0
+UEIC.US,D,20220913,000000,20.95,21.44,20.92,21.01,62149,0
+UEIC.US,D,20220914,000000,21.14,21.16,20.4909,21.14,61661,0
+UEIC.US,D,20220915,000000,21.14,21.48,19.4,19.53,69055,0
+UEIC.US,D,20220916,000000,19.38,19.79,18.59,19.58,250813,0
+UEIC.US,D,20220919,000000,19.3,19.91,19.27,19.75,42399,0
+UEIC.US,D,20220920,000000,19.42,19.81,19.1136,19.28,33715,0
+UEIC.US,D,20220921,000000,19.39,19.49,18.82,18.88,37209,0
+UEIC.US,D,20220922,000000,18.94,19.15,18.18,19.01,61222,0
+UEIC.US,D,20220923,000000,18.75,19.53,18.75,19.26,67041,0
+UEIC.US,D,20220926,000000,19.24,20.27,19.24,19.47,52687,0
+UEIC.US,D,20220927,000000,19.59,19.71,19.3601,19.59,37732,0
+UEIC.US,D,20220928,000000,19.72,20.12,19.69,19.85,34901,0
+UEIC.US,D,20220929,000000,19.59,20.015,18.8353,19.91,92377,0
+UEIC.US,D,20220930,000000,19.77,21.64,19.67,19.67,78894,0
+UEIC.US,D,20221003,000000,19.86,19.915,19.515,19.83,49418,0
+UEIC.US,D,20221004,000000,19.96,20.45,19.4,19.5,44557,0
+UEIC.US,D,20221005,000000,19.38,19.5,18.99,19.39,33052,0
+UEIC.US,D,20221006,000000,19.37,19.425,18.53,18.64,36255,0
+UEIC.US,D,20221007,000000,18.34,18.34,16.835,17.1,64249,0
+UEIC.US,D,20221010,000000,17.02,17.59,16.86,17.49,54465,0
+UEIC.US,D,20221011,000000,17.31,17.62,17.04,17.26,41588,0
+UEIC.US,D,20221012,000000,17.36,17.36,16.73,17.11,38423,0
+UEIC.US,D,20221013,000000,16.84,17.57,16.555,17.51,46952,0
+UEIC.US,D,20221014,000000,17.67,19.45,17.2022,17.36,25266,0
+UEIC.US,D,20221017,000000,17.64,18.5,17.64,18.03,53400,0
+UEIC.US,D,20221018,000000,18.29,18.45,17.98,18.11,25704,0
+UEIC.US,D,20221019,000000,18.2,18.2,17.3,17.56,37064,0
+UEIC.US,D,20221020,000000,17.45,17.81,17.13,17.6,38206,0
+UEIC.US,D,20221021,000000,17.69,19.08,17.69,18.06,41873,0
+UEIC.US,D,20221024,000000,18.19,18.92,18.19,18.82,27968,0
+UEIC.US,D,20221025,000000,19,19.65,18.925,19.42,36268,0
+UEIC.US,D,20221026,000000,19.47,19.93,19.39,19.74,24281,0
+UEIC.US,D,20221027,000000,19.88,20,19.45,19.64,39296,0
+UEIC.US,D,20221028,000000,19.74,20.49,19.6,20.43,43738,0
+UEIC.US,D,20221031,000000,20.35,20.62,20.09,20.41,58316,0
+UEIC.US,D,20221101,000000,20.175,21.18,20.175,20.97,27087,0
+UEIC.US,D,20221102,000000,20.76,21.5,19.875,20.58,36969,0
+UEIC.US,D,20221103,000000,20.38,20.81,20.2,20.42,27529,0
+UEIC.US,D,20221104,000000,22.19,22.315,21.02,22.3,43419,0
+UEIC.US,D,20221107,000000,22.12,22.425,21.5,22.17,30810,0
+UEIC.US,D,20221108,000000,22.13,22.56,21.47,21.87,34111,0
+UEIC.US,D,20221109,000000,21.59,21.81,20.86,21.27,38269,0
+UEIC.US,D,20221110,000000,21.69,22.56,21.6,21.93,44456,0
+UEIC.US,D,20221111,000000,21.83,22.33,21.445,22.24,56983,0
+UEIC.US,D,20221114,000000,22.1,22.16,21.43,21.89,45678,0
+UEIC.US,D,20221115,000000,22.13,23.02,22.1,22.9,41013,0
+UEIC.US,D,20221116,000000,22.65,22.65,21.62,22.05,43438,0
+UEIC.US,D,20221117,000000,21.67,23.37,21.31,22.5,39648,0
+UEIC.US,D,20221118,000000,22.86,22.92,21.625,22.11,65670,0
+UEIC.US,D,20221121,000000,21.9,22.185,21.3,22.06,101348,0
+UEIC.US,D,20221122,000000,22.31,22.5,21.16,21.96,57830,0
+UEIC.US,D,20221123,000000,21.94,22.54,21.71,21.97,47015,0
+UEIC.US,D,20221125,000000,22.12,22.66,21.505,22.48,15411,0
+UEIC.US,D,20221128,000000,22.18,22.75,21.5449,22.18,41857,0
+UEIC.US,D,20221129,000000,22.02,22.49,21.83,22.12,38147,0
+UEIC.US,D,20221130,000000,22,22.305,21.41,21.87,294012,0
+UEIC.US,D,20221201,000000,22.13,24.06,22.08,23.44,70890,0
+UEIC.US,D,20221202,000000,23.24,23.52,22.28,23.01,48033,0
+UEIC.US,D,20221205,000000,23.01,23.26,22.51,22.94,58976,0
+UEIC.US,D,20221206,000000,22.97,22.97,21.8947,22.52,73222,0
+UEIC.US,D,20221207,000000,22.5,22.5,21.53,21.98,45326,0
+UEIC.US,D,20221208,000000,21.94,22.13,21.32,21.97,44086,0
+UEIC.US,D,20221209,000000,21.8,22.49,21.3061,22.21,43270,0
+UEIC.US,D,20221212,000000,22.16,23.2874,21.75,22.24,64512,0
+UEIC.US,D,20221213,000000,22.83,23.49,22.83,23,58202,0
+UEIC.US,D,20221214,000000,23.03,23.79,22.39,22.97,26359,0
+UEIC.US,D,20221215,000000,22.57,22.57,21.3357,21.75,45824,0
+UEIC.US,D,20221216,000000,21.4,22.055,21.35,21.76,218183,0
+UEIC.US,D,20221219,000000,21.81,21.9035,20.93,21.33,37768,0
+UEIC.US,D,20221220,000000,21.24,21.54,20.88,21.29,22946,0
+UEIC.US,D,20221221,000000,21.43,21.64,20.7,20.97,36112,0
+UEIC.US,D,20221222,000000,20.87,21.1,20.39,20.91,31177,0
+UEIC.US,D,20221223,000000,20.91,21.0006,20.75,20.88,23714,0
+UEIC.US,D,20221227,000000,20.87,21.03,19.93,20.73,26023,0
+UEIC.US,D,20221228,000000,20.75,20.95,19.96,20.17,32567,0
+UEIC.US,D,20221229,000000,20.32,20.96,20.32,20.81,32097,0
+UEIC.US,D,20221230,000000,20.75,20.9,20.62,20.81,31692,0
+UEIC.US,D,20230103,000000,20.93,21.4007,20.8,21.16,34808,0
+UEIC.US,D,20230104,000000,21.11,21.4886,20.99,21.07,53141,0
+UEIC.US,D,20230105,000000,21,21.59,20.93,21.37,41244,0
+UEIC.US,D,20230106,000000,21.69,22.49,21.56,22.36,54485,0
+UEIC.US,D,20230109,000000,22.8912,23.58,22.85,23.36,23178,0
+UEIC.US,D,20230110,000000,23.29,23.8,22.99,23.72,36079,0
+UEIC.US,D,20230111,000000,23.63,23.989,23.2,23.78,25187,0
+UEIC.US,D,20230112,000000,23.79,24.25,23.66,23.78,33856,0
+UEIC.US,D,20230113,000000,23.7,23.915,23.51,23.68,23687,0
+UEIC.US,D,20230117,000000,23.54,23.62,22.62,22.62,39059,0
+UEIC.US,D,20230118,000000,22.67,23.06,22.3,22.37,22218,0
+UEIC.US,D,20230119,000000,22.2,22.4,21.94,22.1,22246,0
+UEIC.US,D,20230120,000000,22.25,22.99,21.85,22.37,29732,0
+UEIC.US,D,20230123,000000,22.46,22.905,22.28,22.55,29687,0
+UEIC.US,D,20230124,000000,22.56,22.72,22.22,22.37,20604,0
+UEIC.US,D,20230125,000000,22.15,22.9158,22.11,22.59,16545,0
+UEIC.US,D,20230126,000000,22.72,22.91,22.17,22.47,39193,0
+UEIC.US,D,20230127,000000,22.25,22.895,22.225,22.71,52386,0
+UEIC.US,D,20230130,000000,22.6,23.08,22.425,22.48,22372,0
+UEIC.US,D,20230131,000000,22.45,23.55,22.45,23.43,33698,0
+UEIC.US,D,20230201,000000,23.23,24.75,23.23,24.5,64001,0
+UEIC.US,D,20230202,000000,24.9,25.91,24.84,25.63,29537,0
+UEIC.US,D,20230203,000000,25.32,25.61,24.87,25.29,54435,0
+UEIC.US,D,20230206,000000,25,25.23,24.71,24.79,35829,0
+UEIC.US,D,20230207,000000,24.75,25.77,24.74,25.55,35763,0
+UEIC.US,D,20230208,000000,25.27,25.37,24.68,24.77,29254,0
+UEIC.US,D,20230209,000000,25.06,25.24,24.29,24.38,43390,0
+UEIC.US,D,20230210,000000,24.076,24.937,23.87,24.31,32153,0
+UEIC.US,D,20230213,000000,24.32,24.96,24.14,24.94,18550,0
+UEIC.US,D,20230214,000000,24.94,24.94,24.12,24.3,31379,0
+UEIC.US,D,20230215,000000,24.34,24.59,24.16,24.37,40478,0
+UEIC.US,D,20230216,000000,23.99,24.88,23.93,24.45,37965,0
+UEIC.US,D,20230217,000000,20,21,16.3,16.38,567629,0
+UEIC.US,D,20230221,000000,16.22,16.2471,14.5501,14.81,370790,0
+UEIC.US,D,20230222,000000,14.85,14.97,14.22,14.29,149203,0
+UEIC.US,D,20230223,000000,14.26,14.5,14.03,14.14,119273,0
+UEIC.US,D,20230224,000000,14,14.03,13.46,13.5,107163,0
+UEIC.US,D,20230227,000000,13.6,13.7271,13.015,13.15,126859,0
+UEIC.US,D,20230228,000000,13.02,13.13,12.7,12.72,173747,0
+UEIC.US,D,20230301,000000,12.63,12.8,12.07,12.18,171536,0
+UEIC.US,D,20230302,000000,12.09,12.25,11.74,11.98,158671,0
+UEIC.US,D,20230303,000000,12.06,12.3,11.87,12.14,188050,0
+UEIC.US,D,20230306,000000,11.55,11.935,10.87,11.24,494343,0
+UEIC.US,D,20230307,000000,11.3,11.3,10.495,10.65,305748,0
+UEIC.US,D,20230308,000000,10.56,11.11,10.32,10.44,512178,0
+UEIC.US,D,20230309,000000,10.5,10.5,9.78,9.86,360466,0
+UEIC.US,D,20230310,000000,9.76,9.85,9.4,9.56,366673,0
+UEIC.US,D,20230313,000000,9.4,9.43,8.76,9.06,437700,0
+UEIC.US,D,20230314,000000,9.34,10.0099,9.06,9.56,812618,0
+UEIC.US,D,20230315,000000,9.61,10.46,9.35,10.14,626737,0
+UEIC.US,D,20230316,000000,10.15,10.2,9.74,9.78,323333,0
+UEIC.US,D,20230317,000000,9.62,9.96,9.36,9.57,3117564,0
+UEIC.US,D,20230320,000000,9.73,9.8746,9.3,9.33,345225,0
+UEIC.US,D,20230321,000000,9.46,9.5929,9.09,9.43,355372,0
+UEIC.US,D,20230322,000000,9.44,9.44,8.9,8.94,255358,0
+UEIC.US,D,20230323,000000,8.94,9.225,8.805,9.02,317036,0
+UEIC.US,D,20230324,000000,8.9,9.45,8.84,9.38,407634,0
+UEIC.US,D,20230327,000000,9.55,9.78,9.38,9.58,361678,0
+UEIC.US,D,20230328,000000,9.56,9.77,9.29,9.39,202551,0
+UEIC.US,D,20230329,000000,9.56,9.84,9.39,9.78,204332,0
+UEIC.US,D,20230330,000000,9.86,9.97,9.69,9.82,136622,0
+UEIC.US,D,20230331,000000,9.95,10.17,9.8,10.14,306053,0
+UEIC.US,D,20230403,000000,10.03,10.44,10.03,10.29,259105,0
+UEIC.US,D,20230404,000000,10.33,10.33,9.72,9.89,141039,0
+UEIC.US,D,20230405,000000,9.84,9.965,9.79,9.86,130636,0
+UEIC.US,D,20230406,000000,9.84,10.11,9.65,9.97,94416,0
+UEIC.US,D,20230410,000000,9.84,10.44,9.7,9.74,133287,0
+UEIC.US,D,20230411,000000,9.8,9.8,9.45,9.65,163367,0
+UEIC.US,D,20230412,000000,9.8,9.87,9.64,9.79,146561,0
+UEIC.US,D,20230413,000000,9.85,10.235,9.82,10.13,126854,0
+UEIC.US,D,20230414,000000,10.11,10.36,9.9708,10.16,194168,0
+UEIC.US,D,20230417,000000,10.14,10.57,10.11,10.46,314451,0
+UEIC.US,D,20230418,000000,10.55,10.65,9.97,10.1,231709,0
+UEIC.US,D,20230419,000000,10.08,10.25,9.9518,10.11,190276,0
+UEIC.US,D,20230420,000000,10,10.21,9.92,10,267203,0
+UEIC.US,D,20230421,000000,9.99,10.15,9.95,10.13,199371,0
+UEIC.US,D,20230424,000000,10.16,10.42,10.07,10.19,136449,0
+UEIC.US,D,20230425,000000,10.06,10.22,9.98,10.14,129970,0
+UEIC.US,D,20230426,000000,10.14,10.37,10.08,10.15,111963,0
+UEIC.US,D,20230427,000000,10.23,10.23,9.925,10.16,104566,0
+UEIC.US,D,20230428,000000,10.08,10.38,9.985,10.05,88473,0
+UEIC.US,D,20230501,000000,10.04,10.27,9.87,9.89,89467,0
+UEIC.US,D,20230502,000000,9.81,10.11,9.62,10.11,142452,0
+UEIC.US,D,20230503,000000,10.07,10.465,10.05,10.33,156995,0
+UEIC.US,D,20230504,000000,10.33,10.49,10.31,10.35,110350,0
+UEIC.US,D,20230505,000000,10.19,10.97,8.64,8.9,409834,0
+UEIC.US,D,20230508,000000,8.9,9.225,8.56,8.81,221612,0
+UEIC.US,D,20230509,000000,8.74,8.835,8.19,8.39,244027,0
+UEIC.US,D,20230510,000000,8.54,8.69,8.41,8.44,161355,0
+UEIC.US,D,20230511,000000,8.34,8.805,8.34,8.48,119982,0
+UEIC.US,D,20230512,000000,8.41,8.47,8.021,8.34,190857,0
+UEIC.US,D,20230515,000000,8.35,8.63,8.1501,8.45,107285,0
+UEIC.US,D,20230516,000000,8.34,8.51,8.2875,8.35,143015,0
+UEIC.US,D,20230517,000000,8.41,8.82,8.37,8.67,130319,0
+UEIC.US,D,20230518,000000,8.64,8.999,8.53,8.94,105863,0
+UEIC.US,D,20230519,000000,9,9.08,8.85,9.03,150006,0
+UEIC.US,D,20230522,000000,9.05,9.56,9.01,9.4,135348,0
+UEIC.US,D,20230523,000000,9.4,9.97,9.05,9.61,102179,0
+UEIC.US,D,20230524,000000,9.52,9.58,9.02,9.08,58407,0
+UEIC.US,D,20230525,000000,9.13,9.13,8.63,8.68,75177,0
+UEIC.US,D,20230526,000000,8.62,8.65,8.49,8.56,79288,0
+UEIC.US,D,20230530,000000,8.72,8.72,8.32,8.39,95242,0
+UEIC.US,D,20230531,000000,8.48,8.48,7.985,8.07,100532,0
+UEIC.US,D,20230601,000000,8.03,8.24,7.78,8.08,113431,0
+UEIC.US,D,20230602,000000,8.15,8.41,8.13,8.38,186389,0
+UEIC.US,D,20230605,000000,8.37,8.4,8.19,8.25,186596,0
+UEIC.US,D,20230606,000000,8.26,8.97,8.24,8.91,127584,0
+UEIC.US,D,20230607,000000,8.87,9.61,8.87,9.4,184948,0
+UEIC.US,D,20230608,000000,9.5,9.9199,8.98,8.99,117973,0
+UEIC.US,D,20230609,000000,9.03,9.326,8.7,8.72,92566,0
+UEIC.US,D,20230612,000000,8.72,9.15,8.7,8.9,140839,0
+UEIC.US,D,20230613,000000,8.96,9.35,8.83,8.86,183259,0
+UEIC.US,D,20230614,000000,8.91,8.98,8.55,8.59,66124,0
+UEIC.US,D,20230615,000000,8.55,8.55,8.33,8.36,136477,0
+UEIC.US,D,20230616,000000,8.45,8.45,7.92,7.98,379810,0
+UEIC.US,D,20230620,000000,7.95,8.22,7.59,8.15,213887,0
+UEIC.US,D,20230621,000000,8.15,8.58,7.99,8.51,162651,0
+UEIC.US,D,20230622,000000,8.44,8.44,7.94,8.34,189376,0
+UEIC.US,D,20230623,000000,8.27,9.21,8.2075,9.14,2030184,0
+UEIC.US,D,20230626,000000,9.205,9.39,8.9,9.35,207442,0
+UEIC.US,D,20230627,000000,9.44,9.97,9.31,9.66,281261,0
+UEIC.US,D,20230628,000000,9.65,9.66,9.32,9.65,102609,0
+UEIC.US,D,20230629,000000,9.65,9.96,9.475,9.96,139372,0
+UEIC.US,D,20230630,000000,10.1,10.1,9.61,9.62,124964,0
+UEIC.US,D,20230703,000000,9.65,10.49,9.65,10.39,87161,0
+UEIC.US,D,20230705,000000,10.34,10.43,10.07,10.4,128330,0
+UEIC.US,D,20230706,000000,10.32,10.32,9.9,10.1,97446,0
+UEIC.US,D,20230707,000000,10.08,10.42,10.08,10.38,61622,0
+UEIC.US,D,20230710,000000,10.08,10.55,9.92,10.24,67068,0
+UEIC.US,D,20230711,000000,10.35,10.35,9.9,10.09,111398,0
+UEIC.US,D,20230712,000000,10.31,10.75,10.16,10.68,91724,0
+UEIC.US,D,20230713,000000,10.74,10.81,10.47,10.72,114174,0
+UEIC.US,D,20230714,000000,10.57,10.82,10.43,10.79,61632,0
+UEIC.US,D,20230717,000000,10.76,10.835,10.6,10.75,117911,0
+UEIC.US,D,20230718,000000,10.79,11.15,10.75,10.98,60188,0
+UEIC.US,D,20230719,000000,10.92,11.21,10.78,11.05,64653,0
+UEIC.US,D,20230720,000000,11.03,11.09,10.7,11.07,68125,0
+UEIC.US,D,20230721,000000,11.08,11.13,10.84,11.01,69632,0
+UEIC.US,D,20230724,000000,10.95,11.25,10.67,11.18,95378,0
+UEIC.US,D,20230725,000000,11.1,11.135,10.97,10.98,71140,0
+UEIC.US,D,20230726,000000,11.02,11.53,11,11.49,87953,0
+UEIC.US,D,20230727,000000,11.49,11.79,11.28,11.46,187640,0
+UEIC.US,D,20230728,000000,11.58,11.79,11.41,11.43,79105,0
+UEIC.US,D,20230731,000000,11.41,11.71,11.09,11.17,65066,0
+UEIC.US,D,20230801,000000,11.22,11.71,11.05,11.66,83800,0
+UEIC.US,D,20230802,000000,11.64,11.84,11.5,11.62,72078,0
+UEIC.US,D,20230803,000000,11.595,11.7,11.14,11.14,52657,0
+UEIC.US,D,20230804,000000,10.85,11.28,10.66,10.95,102216,0
+UEIC.US,D,20230807,000000,10.9945,11.1079,10.59,10.92,103594,0
+UEIC.US,D,20230808,000000,10.96,10.98,10.71,10.71,87863,0
+UEIC.US,D,20230809,000000,10.75,10.75,10.24,10.68,73945,0
+UEIC.US,D,20230810,000000,10.68,10.7,9.63,9.78,191513,0
+UEIC.US,D,20230811,000000,9.78,9.85,9.33,9.48,62369,0
+UEIC.US,D,20230814,000000,9.5,9.969,9.34,9.81,92025,0
+UEIC.US,D,20230815,000000,9.82,9.82,9.25,9.53,169259,0
+UEIC.US,D,20230816,000000,9.44,9.51,9.23,9.25,38153,0
+UEIC.US,D,20230817,000000,9.2,9.34,9.06,9.29,59088,0
+UEIC.US,D,20230818,000000,9.19,9.43,9.19,9.33,45163,0
+UEIC.US,D,20230821,000000,9.23,9.64,9.12,9.56,87368,0
+UEIC.US,D,20230822,000000,9.52,9.526,9.11,9.31,75871,0
+UEIC.US,D,20230823,000000,9.32,9.5,9.2009,9.38,46520,0
+UEIC.US,D,20230824,000000,9.28,9.32,8.88,9.04,81923,0
+UEIC.US,D,20230825,000000,9.08,9.17,8.88,8.89,37309,0
+UEIC.US,D,20230828,000000,8.89,9.08,8.62,8.79,38622,0
+UEIC.US,D,20230829,000000,8.75,8.93,8.65,8.85,51388,0
+UEIC.US,D,20230830,000000,8.85,8.96,8.665,8.84,43838,0
+UEIC.US,D,20230831,000000,8.88,9.09,8.62,8.9,68515,0
+UEIC.US,D,20230901,000000,8.94,9.2,8.84,8.95,36231,0
+UEIC.US,D,20230905,000000,8.87,9.02,8.59,8.96,96712,0
+UEIC.US,D,20230906,000000,8.95,9.07,8.83,8.92,92710,0
+UEIC.US,D,20230907,000000,8.85,9.04,8.78,9.04,75158,0
+UEIC.US,D,20230908,000000,8.99,8.99,8.68,8.71,52372,0
+UEIC.US,D,20230911,000000,8.76,9.02,8.56,8.87,44499,0
+UEIC.US,D,20230912,000000,8.81,8.92,8.755,8.88,57449,0
+UEIC.US,D,20230913,000000,8.875,8.875,8.275,8.45,51201,0
+UEIC.US,D,20230914,000000,8.61,9.09,8.555,9.05,69076,0
+UEIC.US,D,20230915,000000,9.05,9.11,8.39,8.51,211401,0
+UEIC.US,D,20230918,000000,8.55,9.45,8.52,9.3,84752,0
+UEIC.US,D,20230919,000000,9.3,9.6499,8.9125,9.23,48819,0
+UEIC.US,D,20230920,000000,9.2,9.42,9.04,9.19,34634,0
+UEIC.US,D,20230921,000000,9.16,9.39,9.05,9.19,54301,0
+UEIC.US,D,20230922,000000,9.19,9.4,9.065,9.27,77690,0
+UEIC.US,D,20230925,000000,9.26,9.26,8.95,9.05,43085,0
+UEIC.US,D,20230926,000000,8.91,9.09,8.65,8.65,45566,0
+UEIC.US,D,20230927,000000,8.77,9.63,8.68,8.88,62047,0
+UEIC.US,D,20230928,000000,8.77,8.995,8.64,8.99,42066,0
+UEIC.US,D,20230929,000000,9.06,9.26,8.825,9.05,38520,0
+UEIC.US,D,20231002,000000,8.865,8.95,8.75,8.9,44320,0
+UEIC.US,D,20231003,000000,8.85,8.91,8.75,8.87,31446,0
+UEIC.US,D,20231004,000000,8.93,9,8.84,8.97,46453,0
+UEIC.US,D,20231005,000000,8.97,9.125,8.73,9,55208,0
+UEIC.US,D,20231006,000000,8.93,9.04,8.575,8.58,46435,0
+UEIC.US,D,20231009,000000,8.67,8.67,8.1,8.22,41414,0
+UEIC.US,D,20231010,000000,8.23,8.52,8.18,8.31,38411,0
+UEIC.US,D,20231011,000000,8.235,8.31,8.155,8.25,29588,0
+UEIC.US,D,20231012,000000,8.35,8.35,7.87,7.99,55508,0
+UEIC.US,D,20231013,000000,7.835,7.87,7.7,7.81,60075,0
+UEIC.US,D,20231016,000000,8,8.5,7.9621,8.23,78539,0
+UEIC.US,D,20231017,000000,8.19,8.83,8.19,8.51,50889,0
+UEIC.US,D,20231018,000000,8.39,8.45,8.35,8.37,30776,0
+UEIC.US,D,20231019,000000,8.215,8.69,8.2,8.61,48581,0
+UEIC.US,D,20231020,000000,8.45,8.68,8.32,8.52,53037,0
+UEIC.US,D,20231023,000000,8.55,8.85,8.24,8.24,64460,0
+UEIC.US,D,20231024,000000,8.28,8.38,8.04,8.16,60012,0
+UEIC.US,D,20231025,000000,8.2,8.2034,7.8,7.86,55899,0
+UEIC.US,D,20231026,000000,7.8,8.37,7.55,7.62,42028,0
+UEIC.US,D,20231027,000000,7.55,7.76,7.02,7.54,125705,0
+UEIC.US,D,20231030,000000,7.65,7.67,7.3301,7.64,37042,0
+UEIC.US,D,20231031,000000,7.74,7.91,7.51,7.85,35016,0
+UEIC.US,D,20231101,000000,7.79,8.06,7.6878,7.86,41275,0
+UEIC.US,D,20231102,000000,7.84,8.2,7.75,7.85,26010,0
+UEIC.US,D,20231103,000000,7.56,8.85,7.56,8.68,83300,0
+UEIC.US,D,20231106,000000,8.68,8.68,7.84,8.05,56593,0
+UEIC.US,D,20231107,000000,7.95,8.4499,7.83,8.27,87120,0
+UEIC.US,D,20231108,000000,8.31,8.68,8.14,8.47,97965,0
+UEIC.US,D,20231109,000000,8.63,8.63,8.18,8.47,47692,0
+UEIC.US,D,20231110,000000,8.56,8.56,8.23,8.41,33768,0
+UEIC.US,D,20231113,000000,8.28,8.5728,8.04,8.36,44198,0
+UEIC.US,D,20231114,000000,8.41,8.995,8.4,8.97,91003,0
+UEIC.US,D,20231115,000000,8.95,9.12,8.81,8.91,81561,0
+UEIC.US,D,20231116,000000,8.81,8.81,8.45,8.49,43626,0
+UEIC.US,D,20231117,000000,8.46,8.53,8.34,8.5,34868,0
+UEIC.US,D,20231120,000000,8.42,8.77,8.13,8.13,28633,0
+UEIC.US,D,20231121,000000,8.07,8.3075,7.89,7.96,32358,0
+UEIC.US,D,20231122,000000,7.89,8.03,7.37,7.48,45657,0
+UEIC.US,D,20231124,000000,7.54,7.63,7.21,7.49,29638,0
+UEIC.US,D,20231127,000000,7.56,7.58,7.329,7.47,100691,0
+UEIC.US,D,20231128,000000,7.55,7.56,7.38,7.5,101873,0
+UEIC.US,D,20231129,000000,7.93,8.1275,7.78,7.89,68714,0
+UEIC.US,D,20231130,000000,8.01,8.38,7.76,7.79,36587,0
+UEIC.US,D,20231201,000000,7.79,8.06,7.64,7.77,50328,0
+UEIC.US,D,20231204,000000,7.83,8.0899,7.565,7.77,115282,0
+UEIC.US,D,20231205,000000,7.6203,7.825,7.6203,7.72,37631,0
+UEIC.US,D,20231206,000000,7.82,7.9,7.51,7.6,49023,0
+UEIC.US,D,20231207,000000,7.71,7.75,7.53,7.59,33292,0
+UEIC.US,D,20231208,000000,7.66,7.82,7.58,7.68,39090,0
+UEIC.US,D,20231211,000000,7.55,7.65,7.17,7.56,164610,0
+UEIC.US,D,20231212,000000,7.46,7.49,7.2011,7.32,61855,0
+UEIC.US,D,20231213,000000,7.26,7.82,7.2,7.74,78736,0
+UEIC.US,D,20231214,000000,7.9499,8.385,7.8101,8.25,85196,0
+UEIC.US,D,20231215,000000,8.15,8.38,7.82,8.27,276074,0
+UEIC.US,D,20231218,000000,8.3191,8.375,8.1,8.23,26641,0
+UEIC.US,D,20231219,000000,8.15,8.3999,8.045,8.26,51222,0
+UEIC.US,D,20231220,000000,8.26,8.51,8.09,8.15,40162,0
+UEIC.US,D,20231221,000000,8.29,8.37,8.24,8.27,11779,0
+UEIC.US,D,20231222,000000,8.21,8.6,8.15,8.17,37659,0
+UEIC.US,D,20231226,000000,8.18,8.455,8.11,8.38,30953,0
+UEIC.US,D,20231227,000000,8.37,8.555,8.18,8.46,86501,0
+UEIC.US,D,20231228,000000,8.41,9.34,8.37,9.24,76738,0
+UEIC.US,D,20231229,000000,9.34,9.52,9.245,9.39,58514,0
+UEIC.US,D,20240102,000000,9.37,9.7,9.31,9.53,51303,0
+UEIC.US,D,20240103,000000,9.45,9.45,9,9.11,56108,0
+UEIC.US,D,20240104,000000,9.22,9.4935,8.73,8.85,28276,0
+UEIC.US,D,20240105,000000,8.9,8.9,8.665,8.77,47501,0
+UEIC.US,D,20240108,000000,8.9,9.6,8.9,9.39,23002,0
+UEIC.US,D,20240109,000000,9.3,9.3,8.75,8.75,43452,0
+UEIC.US,D,20240110,000000,8.89,8.95,8.55,8.66,33031,0
+UEIC.US,D,20240111,000000,9.61,9.61,8.56,9.09,53488,0
+UEIC.US,D,20240112,000000,9.13,9.43,8.725,9.09,86856,0
+UEIC.US,D,20240116,000000,8.83,9.2,8.83,9.01,44187,0
+UEIC.US,D,20240117,000000,8.87,8.87,8.48,8.58,64356,0
+UEIC.US,D,20240118,000000,8.59,9.085,8.08,8.19,84967,0
+UEIC.US,D,20240119,000000,8.2,8.91,8.11,8.81,95648,0
+UEIC.US,D,20240122,000000,8.95,9.59,8.82,9.56,45564,0
+UEIC.US,D,20240123,000000,9.55,10.29,9.3,9.78,84057,0
+UEIC.US,D,20240124,000000,9.86,9.89,8.9601,9,41555,0
+UEIC.US,D,20240125,000000,9.2471,9.2471,8.92,9.21,28955,0
+UEIC.US,D,20240126,000000,9.22,9.24,9,9.24,40174,0
+UEIC.US,D,20240129,000000,9.2,9.33,8.93,9.07,19710,0
+UEIC.US,D,20240130,000000,8.82,9.2,8.58,8.98,29514,0
+UEIC.US,D,20240131,000000,8.99,9.02,8.66,8.87,36099,0
+UEIC.US,D,20240201,000000,8.825,8.97,8.48,8.73,29909,0
+UEIC.US,D,20240202,000000,8.995,8.995,8.34,8.58,54928,0
+UEIC.US,D,20240205,000000,8.6,8.7659,8.42,8.54,18262,0
+UEIC.US,D,20240206,000000,8.63,8.74,8.57,8.65,48056,0
+UEIC.US,D,20240207,000000,8.71,8.71,8.35,8.38,28628,0
+UEIC.US,D,20240208,000000,8.445,8.77,8.42,8.58,32730,0
+UEIC.US,D,20240209,000000,8.55,8.73,8.5,8.66,14244,0
+UEIC.US,D,20240212,000000,8.36,8.75,8.36,8.46,37625,0
+UEIC.US,D,20240213,000000,8.62,8.62,8.13,8.44,40434,0
+UEIC.US,D,20240214,000000,8.6432,8.92,8.42,8.71,24839,0
+UEIC.US,D,20240215,000000,8.66,8.96,8.27,8.89,37188,0
+UEIC.US,D,20240216,000000,9.09,9.5,8.83,8.98,63609,0
+UEIC.US,D,20240220,000000,8.66,8.8199,8.11,8.4,55976,0
+UEIC.US,D,20240221,000000,8.46,8.7465,8.255,8.4,33245,0
+UEIC.US,D,20240222,000000,8.47,8.59,8.33,8.35,87239,0
+UEIC.US,D,20240223,000000,8.3,8.64,8.2,8.46,78073,0
+UEIC.US,D,20240226,000000,8.54,8.9199,8.47,8.86,25713,0
+UEIC.US,D,20240227,000000,8.8,9.0699,8.7,8.7,20869,0
+UEIC.US,D,20240228,000000,8.8,8.89,8.5,8.5,22445,0
+UEIC.US,D,20240229,000000,8.695,8.79,8.61,8.79,19724,0
+UEIC.US,D,20240301,000000,8.75,8.9899,8.62,8.66,29010,0
+UEIC.US,D,20240304,000000,8.66,8.9599,8.46,8.62,66153,0
+UEIC.US,D,20240305,000000,8.7519,8.845,8.47,8.49,23988,0
+UEIC.US,D,20240306,000000,8.59,8.75,8.22,8.25,34443,0
+UEIC.US,D,20240307,000000,8.37,8.68,8.29,8.46,33419,0
+UEIC.US,D,20240308,000000,8.57,8.95,8.36,8.59,44088,0
+UEIC.US,D,20240311,000000,8.48,8.8906,8.21,8.21,55825,0
+UEIC.US,D,20240312,000000,8.24,8.7,8.19,8.56,33807,0
+UEIC.US,D,20240313,000000,8.6899,8.71,8.545,8.65,19417,0
+UEIC.US,D,20240314,000000,8.61,9.13,8.61,9.12,46198,0
+UEIC.US,D,20240315,000000,8.91,9.66,8.91,9.5,148208,0
+UEIC.US,D,20240318,000000,9.3357,9.7185,9.3357,9.6,35551,0
+UEIC.US,D,20240319,000000,9.6,10.24,9.6,10.06,38667,0
+UEIC.US,D,20240320,000000,9.85,10.08,9.85,10,39686,0
+UEIC.US,D,20240321,000000,10,10.19,9.98,10.06,98328,0
+UEIC.US,D,20240322,000000,9.94,10.18,9.77,10.06,32410,0
+UEIC.US,D,20240325,000000,9.9045,10.31,9.9045,10.16,23660,0
+UEIC.US,D,20240326,000000,10.2,10.2,9.86,10,35569,0
+UEIC.US,D,20240327,000000,10,10.18,10,10.13,38324,0
+UEIC.US,D,20240328,000000,10.11,10.11,9.85,10.01,27109,0
+UEIC.US,D,20240401,000000,10.19,10.19,9.96,10.02,23063,0
+UEIC.US,D,20240402,000000,9.94,10.24,9.78,9.99,47124,0
+UEIC.US,D,20240403,000000,10,10.15,9.9249,10.04,20192,0
+UEIC.US,D,20240404,000000,10.01,10.1699,9.895,10.06,28634,0
+UEIC.US,D,20240405,000000,10.04,10.18,9.97,10.1,19429,0
+UEIC.US,D,20240408,000000,10.06,10.18,9.985,10.1,48443,0
+UEIC.US,D,20240409,000000,10.075,10.78,10.075,10.6,56856,0
+UEIC.US,D,20240410,000000,11.0403,11.0403,10.4301,10.57,25735,0
+UEIC.US,D,20240411,000000,10.64,10.64,10.16,10.59,41360,0
+UEIC.US,D,20240412,000000,10.58,10.58,9.8,9.97,43745,0
+UEIC.US,D,20240415,000000,9.86,10.23,9.84,10.18,35183,0
+UEIC.US,D,20240416,000000,10.21,11,10.1,10.44,57922,0
+UEIC.US,D,20240417,000000,10.37,10.37,10.005,10.36,26598,0
+UEIC.US,D,20240418,000000,10.1,10.3,10,10.21,36549,0
+UEIC.US,D,20240419,000000,10.09,10.58,10,10.15,52404,0
+UEIC.US,D,20240422,000000,10.0135,10.2099,9.74,9.74,18681,0
+UEIC.US,D,20240423,000000,9.655,10.0099,9.655,9.74,27425,0
+UEIC.US,D,20240424,000000,9.72,9.91,9.6,9.8,20330,0
+UEIC.US,D,20240425,000000,9.55,9.75,9.4692,9.71,29826,0
+UEIC.US,D,20240426,000000,9.79,10.86,9.79,10.23,36124,0
+UEIC.US,D,20240429,000000,10.21,10.7,10.2055,10.47,36203,0
+UEIC.US,D,20240430,000000,10.38,11.3,10.35,11.29,87941,0
+UEIC.US,D,20240501,000000,11.0005,11.285,10.94,10.94,28570,0
+UEIC.US,D,20240502,000000,10.94,11.36,10.3298,11.19,31794,0
+UEIC.US,D,20240503,000000,10.76,11.3,10.76,11.22,57057,0
+UEIC.US,D,20240506,000000,11.22,12.94,10.95,12.56,126483,0
+UEIC.US,D,20240507,000000,12.92,13.15,12.38,13,88875,0
+UEIC.US,D,20240508,000000,13.01,14.2,12.0669,13.65,69544,0
+UEIC.US,D,20240509,000000,13.78,14.065,13.35,13.43,64777,0
+UEIC.US,D,20240510,000000,13.51,13.69,12.58,12.63,53480,0
+UEIC.US,D,20240513,000000,12.6,13.14,12.6,12.8,50532,0
+UEIC.US,D,20240514,000000,12.81,12.88,12.34,12.47,52719,0
+UEIC.US,D,20240515,000000,12.48,12.545,12.3,12.42,20442,0
+UEIC.US,D,20240516,000000,12.42,12.5399,11.93,12,44453,0
+UEIC.US,D,20240517,000000,12,12.14,11.65,11.67,58945,0
+UEIC.US,D,20240520,000000,11.6,11.92,11.5,11.7,69326,0
+UEIC.US,D,20240521,000000,11.78,11.84,11.48,11.74,124780,0
+UEIC.US,D,20240522,000000,11.65,12.28,11.5,12.15,86620,0
+UEIC.US,D,20240523,000000,12.08,12.315,11.995,12.23,33943,0
+UEIC.US,D,20240524,000000,12.2,12.56,12.18,12.32,35979,0
+UEIC.US,D,20240528,000000,12.09,12.35,10.31,10.51,246561,0
+UEIC.US,D,20240529,000000,10.5,10.76,10.385,10.56,67888,0
+UEIC.US,D,20240530,000000,10.8181,11.41,10.5848,11.39,84561,0
+UEIC.US,D,20240531,000000,11.26,11.55,11.07,11.42,74755,0
+UEIC.US,D,20240603,000000,11.37,11.61,11.29,11.37,66190,0
+UEIC.US,D,20240604,000000,11.35,11.74,11.25,11.73,84195,0
+UEIC.US,D,20240605,000000,11.72,12.11,11.505,12,76192,0
+UEIC.US,D,20240606,000000,11.96,12.0499,11.8505,11.99,139141,0
+UEIC.US,D,20240607,000000,11.96,12.11,11.36,11.72,171544,0
+UEIC.US,D,20240610,000000,11.78,12.2,11.4501,11.99,50956,0
+UEIC.US,D,20240611,000000,11.88,12,11.13,11.35,257372,0
+UEIC.US,D,20240612,000000,11.5,11.72,11.35,11.45,82747,0
+UEIC.US,D,20240613,000000,11.445,11.56,11.305,11.48,33354,0
+UEIC.US,D,20240614,000000,11.4,11.53,11,11.53,97131,0
+UEIC.US,D,20240617,000000,11.61,11.65,11.32,11.45,60056,0
+UEIC.US,D,20240618,000000,11.37,11.6399,11,11,71688,0
+UEIC.US,D,20240620,000000,11.09,11.3,10.965,11.01,61650,0
+UEIC.US,D,20240621,000000,11.09,11.43,10.9938,11.34,46952,0
+UEIC.US,D,20240624,000000,11.23,11.31,11.06,11.22,42153,0
+UEIC.US,D,20240625,000000,11.3,11.43,11.23,11.38,27817,0
+UEIC.US,D,20240626,000000,11.32,11.48,11.18,11.38,45689,0
+UEIC.US,D,20240627,000000,11.3264,11.6417,11.3,11.5,48780,0
+UEIC.US,D,20240628,000000,11.51,11.7204,11.42,11.62,50415,0
+UEIC.US,D,20240701,000000,11.62,11.7899,11.17,11.22,105118,0
+UEIC.US,D,20240702,000000,11.16,11.17,10.975,11.15,44648,0
+UEIC.US,D,20240703,000000,11.17,11.58,11.15,11.57,25707,0
+UEIC.US,D,20240705,000000,11.515,11.74,11.275,11.32,67948,0
+UEIC.US,D,20240708,000000,11.29,11.6199,11.1801,11.61,49890,0
+UEIC.US,D,20240709,000000,11.52,11.61,11.29,11.61,63311,0
+UEIC.US,D,20240710,000000,11.55,11.7701,11.45,11.52,41611,0
+UEIC.US,D,20240711,000000,11.52,12.24,11.42,12.24,62242,0
+UEIC.US,D,20240712,000000,12.35,12.6,12.22,12.23,41347,0
+UEIC.US,D,20240715,000000,12.3,12.54,11.94,11.98,56511,0
+UEIC.US,D,20240716,000000,12.02,12.64,12.02,12.38,79424,0
+UEIC.US,D,20240717,000000,12.3,12.38,11.87,12.1,84755,0
+UEIC.US,D,20240718,000000,11.82,12.16,11.78,11.92,53445,0
+UEIC.US,D,20240719,000000,11.95,12.1,11.77,12.1,37127,0
+UEIC.US,D,20240722,000000,12.16,12.3,11.84,12.3,33294,0
+UEIC.US,D,20240723,000000,12.2,12.5199,11.99,12.05,35163,0
+UEIC.US,D,20240724,000000,12.01,12.01,11.61,11.7,29735,0
+UEIC.US,D,20240725,000000,11.87,11.8999,11.44,11.49,87611,0
+UEIC.US,D,20240726,000000,11.62,11.89,11.49,11.72,36584,0
+UEIC.US,D,20240729,000000,11.7,11.9,11.63,11.67,36779,0
+UEIC.US,D,20240730,000000,11.78,11.8799,11.53,11.63,32413,0
+UEIC.US,D,20240731,000000,11.66,11.89,11.455,11.89,73252,0
+UEIC.US,D,20240801,000000,11.8,12.205,11.65,11.77,35731,0
+UEIC.US,D,20240802,000000,11.52,11.52,11.15,11.16,30986,0
+UEIC.US,D,20240805,000000,10.92,11.07,10.47,10.68,38844,0
+UEIC.US,D,20240806,000000,10.72,11.135,10.695,10.86,46811,0
+UEIC.US,D,20240807,000000,11.53,11.66,10.805,10.9,21873,0
+UEIC.US,D,20240808,000000,10.9,11.22,10.75,10.86,25463,0
+UEIC.US,D,20240809,000000,11,11.03,9.18,9.28,131957,0
+UEIC.US,D,20240812,000000,9.18,9.455,9.02,9.2,89501,0
+UEIC.US,D,20240813,000000,9.22,9.42,9.0616,9.18,76824,0
+UEIC.US,D,20240814,000000,9.23,9.45,9.06,9.09,31030,0
+UEIC.US,D,20240815,000000,9.35,9.415,9.05,9.15,26649,0
+UEIC.US,D,20240816,000000,9.12,9.3,8.87,8.93,57499,0
+UEIC.US,D,20240819,000000,8.87,9.2499,8.66,8.77,65493,0
+UEIC.US,D,20240820,000000,8.9,9.1696,8.75,8.75,52407,0
+UEIC.US,D,20240821,000000,8.705,8.9299,8.5,8.57,73883,0
+UEIC.US,D,20240822,000000,8.8999,8.91,8.51,8.56,37369,0
+UEIC.US,D,20240823,000000,8.545,8.9599,8.545,8.59,33574,0
+UEIC.US,D,20240826,000000,8.7155,8.82,8.49,8.5,100969,0
+UEIC.US,D,20240827,000000,8.49,9.06,8.42,9.04,52322,0
+UEIC.US,D,20240828,000000,9.07,9.26,8.8,9.2,60572,0
+UEIC.US,D,20240829,000000,9.12,9.3399,9.09,9.22,22234,0
+UEIC.US,D,20240830,000000,9.24,9.34,9.11,9.32,19463,0
+UEIC.US,D,20240903,000000,9.21,9.28,8.89,9.2,52594,0
+UEIC.US,D,20240904,000000,9.2,9.2999,9.03,9.03,29611,0
+UEIC.US,D,20240905,000000,9.13,9.17,8.885,8.97,38672,0
+UEIC.US,D,20240906,000000,9.04,9.0699,8.85,9.02,33963,0
+UEIC.US,D,20240909,000000,8.98,8.98,8.43,8.45,29372,0
+UEIC.US,D,20240910,000000,8.45,8.72,8.45,8.65,36904,0
+UEIC.US,D,20240911,000000,8.56,8.63,8.38,8.43,55171,0
+UEIC.US,D,20240912,000000,8.43,8.675,8.38,8.56,29020,0
+UEIC.US,D,20240913,000000,8.54,9.66,8.54,9.29,327341,0
+UEIC.US,D,20240916,000000,9.3,9.32,8.47,8.54,523234,0
+UEIC.US,D,20240917,000000,9.4,9.4,8.57,8.8,316262,0
+UEIC.US,D,20240918,000000,8.89,8.89,8.5811,8.62,84351,0
+UEIC.US,D,20240919,000000,8.64,8.745,8.55,8.59,79259,0
+UEIC.US,D,20240920,000000,8.57,8.77,8.4004,8.76,316428,0
+UEIC.US,D,20240923,000000,8.8,8.828,8.234062,8.39,327233,0
+UEIC.US,D,20240924,000000,8.36,8.74,8.34,8.61,110970,0
+UEIC.US,D,20240925,000000,8.58,8.66,8.35,8.49,112113,0
+UEIC.US,D,20240926,000000,8.6,9.62,8.47,9.47,174658,0
+UEIC.US,D,20240927,000000,9.56,9.745,9.26,9.68,110063,0
+UEIC.US,D,20240930,000000,9.68,9.68,9.065,9.23,144003,0
+UEIC.US,D,20241001,000000,9.06,9.15,8.775,8.78,93171,0
+UEIC.US,D,20241002,000000,8.64,8.7499,8.35,8.48,121505,0
+UEIC.US,D,20241003,000000,8.43,8.5199,8.3,8.5,59054,0
+UEIC.US,D,20241004,000000,8.49,8.56,8.3601,8.48,73361,0
+UEIC.US,D,20241007,000000,8.52,8.52,8.32,8.35,78021,0
+UEIC.US,D,20241008,000000,8.35,8.44,8.13,8.42,71952,0
+UEIC.US,D,20241009,000000,8.49,8.56,8.08,8.16,153941,0
+UEIC.US,D,20241010,000000,8.09,8.2,7.91,8.2,94264,0
+UEIC.US,D,20241011,000000,8.21,8.2899,8.13,8.23,41041,0
+UEIC.US,D,20241014,000000,8.15,8.48,8.1051,8.44,42039,0
+UEIC.US,D,20241015,000000,8.46,8.4861,8.2,8.37,53693,0
+UEIC.US,D,20241016,000000,8.44,8.58,8.22,8.22,31007,0
+UEIC.US,D,20241017,000000,8.19,8.2333,7.975,8.12,36097,0
+UEIC.US,D,20241018,000000,8.065,8.19,7.93,8.19,37523,0
+UEIC.US,D,20241021,000000,8.2,8.2,7.91,7.95,84754,0
+UEIC.US,D,20241022,000000,7.98,7.98,7.75,7.76,69169,0
+UEIC.US,D,20241023,000000,7.71,7.93,7.53,7.93,70113,0
+UEIC.US,D,20241024,000000,7.97,8.16,7.81,8.16,57820,0
+UEIC.US,D,20241025,000000,8.22,8.3,7.985,8.16,67121,0
+UEIC.US,D,20241028,000000,8.2,8.38,8.02,8.38,57161,0
+UEIC.US,D,20241029,000000,8.34,8.45,8.31,8.42,36596,0
+UEIC.US,D,20241030,000000,8.45,8.82,8.45,8.82,49547,0
+UEIC.US,D,20241031,000000,8.79,8.83,8.65,8.81,45488,0
+UEIC.US,D,20241101,000000,8.8,8.8,8.23,8.35,59364,0
+UEIC.US,D,20241104,000000,8.33,8.409,8.09,8.14,37345,0
+UEIC.US,D,20241105,000000,8.08,8.39,8.05,8.37,28040,0
+UEIC.US,D,20241106,000000,8.55,8.56,8.29,8.43,58539,0
+UEIC.US,D,20241107,000000,8.5,8.66,8.39,8.42,64324,0
+UEIC.US,D,20241108,000000,9.3,11.2,9.3,11.09,191945,0
+UEIC.US,D,20241111,000000,11.37,11.71,10.9,10.98,81275,0
+UEIC.US,D,20241112,000000,10.98,10.98,10.4974,10.68,72896,0
+UEIC.US,D,20241113,000000,10.7338,10.79,10.48,10.53,41391,0
+UEIC.US,D,20241114,000000,10.465,10.72,10.44,10.71,43177,0
+UEIC.US,D,20241115,000000,10.57,11,10.57,10.95,44495,0
+UEIC.US,D,20241118,000000,10.94,11.2583,10.86,11,68713,0
+UEIC.US,D,20241119,000000,11.17,11.495,11.07,11.4,98001,0
+UEIC.US,D,20241120,000000,11.48,11.9,11.155,11.7,72678,0
+UEIC.US,D,20241121,000000,11.83,11.93,11.435,11.67,72074,0
+UEIC.US,D,20241122,000000,11.6,11.86,11.21,11.33,46708,0
+UEIC.US,D,20241125,000000,11.71,11.845,11.63,11.7,40537,0
+UEIC.US,D,20241126,000000,11.52,11.66,11.32,11.32,35735,0
+UEIC.US,D,20241127,000000,11.32,11.7617,11.315,11.44,24914,0
+UEIC.US,D,20241129,000000,11.56,11.68,11.54,11.58,10359,0
+UEIC.US,D,20241202,000000,11.51,12.2,11.3526,12.2,64681,0
+UEIC.US,D,20241203,000000,12.1657,12.5,12.15,12.24,52111,0
+UEIC.US,D,20241204,000000,12.09,12.39,11.61,11.77,62963,0
+UEIC.US,D,20241205,000000,11.34,11.925,11.2497,11.61,58059,0
+UEIC.US,D,20241206,000000,11.755,11.85,11.56,11.71,35859,0
+UEIC.US,D,20241209,000000,11.71,12.1199,11.71,11.96,37867,0
+UEIC.US,D,20241210,000000,11.901,12.1163,11.75,11.91,59383,0
+UEIC.US,D,20241211,000000,11.98,12.0599,11.63,11.7,58301,0
+UEIC.US,D,20241212,000000,11.38,11.67,11.29,11.5,79216,0
+UEIC.US,D,20241213,000000,11.58,11.61,11.34,11.47,55507,0
+UEIC.US,D,20241216,000000,11.4,11.75,11.33,11.64,111357,0
+UEIC.US,D,20241217,000000,11.7,11.88,11.4301,11.52,62569,0
+UEIC.US,D,20241218,000000,11.38,11.645,11,11,42467,0
+UEIC.US,D,20241219,000000,11.14,11.14,10.64,10.9,58622,0
+UEIC.US,D,20241220,000000,10.97,11.1,10.68,10.83,61604,0
+UEIC.US,D,20241223,000000,10.71,10.83,10.45,10.57,45172,0
+UEIC.US,D,20241224,000000,10.52,10.535,10.2101,10.51,23028,0
+UEIC.US,D,20241226,000000,10.45,10.89,10.45,10.78,21633,0
+UEIC.US,D,20241227,000000,10.81,10.845,10.42,10.78,38275,0
+UEIC.US,D,20241230,000000,10.78,10.94,10.71,10.85,18880,0
+UEIC.US,D,20241231,000000,10.83,11.1,10.74,11,58744,0
+UEIC.US,D,20250102,000000,11.02,11.266,10.83,10.89,29898,0
+UEIC.US,D,20250103,000000,10.85,10.86,10.38,10.72,48969,0
+UEIC.US,D,20250106,000000,10.8,11.0812,10.43,10.43,40546,0
+UEIC.US,D,20250107,000000,10.3,10.7609,10.2246,10.28,48387,0
+UEIC.US,D,20250108,000000,10.31,10.31,9.89,10.22,33714,0
+UEIC.US,D,20250110,000000,10.04,10.07,9.825,9.83,73533,0
+UEIC.US,D,20250113,000000,9.83,10.0065,9.55,9.9,68194,0
+UEIC.US,D,20250114,000000,9.9,10.21,9.9,10.04,44636,0
+UEIC.US,D,20250115,000000,10.25,10.53,10.1014,10.16,34495,0
+UEIC.US,D,20250116,000000,10.16,10.45,10.12,10.29,36366,0
+UEIC.US,D,20250117,000000,10.32,10.64,10.265,10.56,47394,0
+UEIC.US,D,20250121,000000,10.57,10.915,10.5,10.7,81785,0
+UEIC.US,D,20250122,000000,10.635,11.015,10.63,10.99,44760,0
+UEIC.US,D,20250123,000000,10.9709,10.9709,10.59,10.76,51994,0
+UEIC.US,D,20250124,000000,10.69,10.6929,10.3201,10.35,53167,0
+UEIC.US,D,20250127,000000,10.35,10.5771,10.04,10.18,58055,0
+UEIC.US,D,20250128,000000,10.16,10.315,10.04,10.26,56681,0
+UEIC.US,D,20250129,000000,10.26,10.33,10.0901,10.25,31561,0
+UEIC.US,D,20250130,000000,10.25,10.4499,10.14,10.19,42269,0
+UEIC.US,D,20250131,000000,10.08,10.24,9.92,10,71479,0
+UEIC.US,D,20250203,000000,9.81,9.97,9.59,9.89,69978,0
+UEIC.US,D,20250204,000000,9.83,10.39,9.7,10.3,61734,0
+UEIC.US,D,20250205,000000,10.34,10.35,10.096,10.34,30406,0
+UEIC.US,D,20250206,000000,10.34,10.34,10.1,10.1,33125,0
+UEIC.US,D,20250207,000000,10.02,10.225,9.85,9.9,32670,0
+UEIC.US,D,20250210,000000,9.99,9.99,9.49,9.5,146879,0
+UEIC.US,D,20250211,000000,9.37,9.63,9.36,9.4,81142,0
+UEIC.US,D,20250212,000000,9.12,9.33,8.89,9.09,68171,0
+UEIC.US,D,20250213,000000,9.22,9.895,9.19,9.76,100018,0
+UEIC.US,D,20250214,000000,9.84,10.03,9.75,9.79,37750,0
+UEIC.US,D,20250218,000000,9.82,10.06,9.75,9.94,80216,0
+UEIC.US,D,20250219,000000,9.84,10.01,9.64,9.65,71119,0
+UEIC.US,D,20250220,000000,9.6,9.7,9.09,9.22,74158,0
+UEIC.US,D,20250221,000000,9.1,9.1,7.85,8.15,270157,0
+UEIC.US,D,20250224,000000,8.25,8.855,8.15,8.46,103305,0
+UEIC.US,D,20250225,000000,8.53,8.635,7.99,8.14,117844,0
+UEIC.US,D,20250226,000000,8.12,8.2931,7.87,8.03,96979,0
+UEIC.US,D,20250227,000000,8.08,8.15,7.765,7.94,64217,0
+UEIC.US,D,20250228,000000,7.86,8.0699,7.66,7.79,98720,0
+UEIC.US,D,20250303,000000,7.83,7.8957,7.36,7.39,144972,0
+UEIC.US,D,20250304,000000,7.32,7.57,7,7.16,202570,0
+UEIC.US,D,20250305,000000,7.24,7.49,7.185,7.47,74515,0
+UEIC.US,D,20250306,000000,7.4,7.4699,7.1,7.33,67124,0
+UEIC.US,D,20250307,000000,7.32,7.45,7.075,7.35,51019,0
+UEIC.US,D,20250310,000000,7.25,7.3,6.84,6.94,118447,0
+UEIC.US,D,20250311,000000,7,7.2558,6.77,6.89,93568,0
+UEIC.US,D,20250312,000000,6.92,7.135,6.77,6.98,74810,0
+UEIC.US,D,20250313,000000,6.98,6.98,6.73,6.9,68213,0
+UEIC.US,D,20250314,000000,6.9,7.1,6.8998,6.9,80777,0
+UEIC.US,D,20250317,000000,6.85,7.07,6.85,6.89,80047,0
+UEIC.US,D,20250318,000000,6.91,6.95,6.75,6.89,51045,0
+UEIC.US,D,20250319,000000,6.84,6.945,6.7204,6.79,47134,0
+UEIC.US,D,20250320,000000,6.75,7.0172,6.525,6.6,65641,0
+UEIC.US,D,20250321,000000,6.28,6.6,6.28,6.44,78119,0
+UEIC.US,D,20250324,000000,6.47,6.9,6.45,6.87,118723,0
+UEIC.US,D,20250325,000000,6.85,6.96,6.52,6.56,97685,0
+UEIC.US,D,20250326,000000,6.59,6.61,6.435,6.58,73974,0
+UEIC.US,D,20250327,000000,6.6,6.6657,6.45,6.6,50031,0
+UEIC.US,D,20250328,000000,6.64,6.7446,6.1,6.16,155428,0
+UEIC.US,D,20250331,000000,6.16,6.455,6.01,6.12,185601,0
+UEIC.US,D,20250401,000000,6.13,6.33,5.93,6.05,117092,0
+UEIC.US,D,20250402,000000,5.98,6.535,5.972,6.44,98327,0
+UEIC.US,D,20250403,000000,6.17,6.19,5.4,5.44,112410,0
+UEIC.US,D,20250404,000000,5.27,5.48,4.815,5.21,137841,0
+UEIC.US,D,20250407,000000,4.99,5.32,4.51,5.14,161871,0
+UEIC.US,D,20250408,000000,5.34,5.34,4.85,4.92,121918,0
+UEIC.US,D,20250409,000000,4.87,5.49,4.72,5.21,103330,0
+UEIC.US,D,20250410,000000,5.27,5.31,4.7546,4.93,57533,0
+UEIC.US,D,20250411,000000,4.91,5.09,4.73,4.98,68623,0
+UEIC.US,D,20250414,000000,5.07,5.3699,5.0233,5.23,78062,0
+UEIC.US,D,20250415,000000,5.2,5.44,4.965,5.06,81755,0
+UEIC.US,D,20250416,000000,5.02,5.17,4.88,4.93,45022,0
+UEIC.US,D,20250417,000000,4.92,5.19,4.895,4.98,70695,0
+UEIC.US,D,20250421,000000,4.93,4.93,4.7,4.7,89851,0
+UEIC.US,D,20250422,000000,4.77,4.927,4.61,4.785,50860,0
+UEIC.US,D,20250423,000000,4.95,5.2073,4.7415,4.8,44455,0
+UEIC.US,D,20250424,000000,4.84,4.885,4.76,4.87,18934,0
+UEIC.US,D,20250425,000000,4.83,4.835,4.6801,4.79,43827,0
+UEIC.US,D,20250428,000000,4.895,4.895,4.7,4.74,44915,0
+UEIC.US,D,20250429,000000,4.71,4.79,4.65,4.76,22671,0
+UEIC.US,D,20250430,000000,4.7,4.85,4.56,4.85,36582,0
+UEIC.US,D,20250501,000000,4.79,4.85,4.37,4.37,107501,0
+UEIC.US,D,20250502,000000,4.48,4.5149,4.32,4.44,89396,0
+UEIC.US,D,20250505,000000,4.36,5.44,4.36,5.32,263816,0
+UEIC.US,D,20250506,000000,5.43,5.57,5.27,5.54,95580,0
+UEIC.US,D,20250507,000000,5.6,5.87,5.495,5.845,99136,0
+UEIC.US,D,20250508,000000,5.95,6.1529,5.85,6.13,89337,0
+UEIC.US,D,20250509,000000,6.25,7.175,6.19,6.33,143947,0
+UEIC.US,D,20250512,000000,6.52,6.73,5.9,6.68,128818,0
+UEIC.US,D,20250513,000000,6.73,6.93,6.6401,6.79,113094,0
+UEIC.US,D,20250514,000000,6.96,7.303,6.81,7.23,69264,0
+UEIC.US,D,20250515,000000,7.2,7.41,7.0223,7.31,92012,0
+UEIC.US,D,20250516,000000,7.32,7.39,6.965,7.04,66868,0
+UEIC.US,D,20250519,000000,6.9,7.27,6.81,7.13,93243,0
+UEIC.US,D,20250520,000000,7.14,7.275,6.87,7.05,66699,0
+UEIC.US,D,20250521,000000,7.01,7.01,6.565,6.82,71627,0
+UEIC.US,D,20250522,000000,6.8,7,6.74,6.92,19795,0
+UEIC.US,D,20250523,000000,6.85,6.85,6.35,6.55,35950,0
+UEIC.US,D,20250527,000000,6.66,7.13,6.66,6.99,29145,0
+UEIC.US,D,20250528,000000,6.96,6.97,6.74,6.88,18543,0
+UEIC.US,D,20250529,000000,6.85,7.0876,6.85,7.06,17244,0
+UEIC.US,D,20250530,000000,7.04,7.04,6.5894,6.61,27822,0
+UEIC.US,D,20250602,000000,6.61,6.73,6.28,6.62,58245,0
+UEIC.US,D,20250603,000000,6.57,6.9,6.49,6.78,28749,0
+UEIC.US,D,20250604,000000,6.78,7.09,6.635,6.99,61578,0
+UEIC.US,D,20250605,000000,6.99,7.05,6.745,6.81,18735,0
+UEIC.US,D,20250606,000000,6.89,7.1,6.55,6.76,35437,0
+UEIC.US,D,20250609,000000,6.8,7.24,6.53,7.16,44706,0
+UEIC.US,D,20250610,000000,7.24,7.3795,7.03,7.3,30326,0
+UEIC.US,D,20250611,000000,7.39,7.5,7.19,7.19,34978,0
+UEIC.US,D,20250612,000000,7.13,7.25,6.9,7.25,26049,0
+UEIC.US,D,20250613,000000,7.07,7.17,6.58,7,24876,0
+UEIC.US,D,20250616,000000,7.04,7.115,6.8,6.95,16605,0
+UEIC.US,D,20250617,000000,6.85,6.945,6.8,6.8,18574,0
+UEIC.US,D,20250618,000000,6.78,6.94,6.68,6.79,17243,0
+UEIC.US,D,20250620,000000,6.8,7.0588,6.63,7,45155,0
+UEIC.US,D,20250623,000000,6.89,7.167,6.8,6.96,37224,0
+UEIC.US,D,20250624,000000,6.795,6.95,6.74,6.88,26104,0
+UEIC.US,D,20250625,000000,6.95,6.95,6.41,6.68,14754,0
+UEIC.US,D,20250626,000000,6.68,6.68,6.09,6.14,64077,0
+UEIC.US,D,20250627,000000,6.18,6.35,6.02,6.35,54076,0
+UEIC.US,D,20250630,000000,6.34,6.6677,6.32,6.62,35024,0
+UEIC.US,D,20250701,000000,6.59,6.975,6.58,6.69,29833,0
+UEIC.US,D,20250702,000000,6.6723,6.89,6.6244,6.77,10427,0
+UEIC.US,D,20250703,000000,6.8162,6.97,6.665,6.95,28427,0
+UEIC.US,D,20250707,000000,6.87,7.025,6.63,6.86,29013,0
+UEIC.US,D,20250708,000000,6.93,7.2,6.75,6.75,42871,0
+UEIC.US,D,20250709,000000,6.795,7.28,6.73,7.23,38459,0
+UEIC.US,D,20250710,000000,7.29,7.29,6.7923,6.99,10439,0
+UEIC.US,D,20250711,000000,7.03,7.03,6.74,6.77,23424,0
+UEIC.US,D,20250714,000000,6.72,6.95,6.6601,6.85,23651,0
+UEIC.US,D,20250715,000000,7.04,7.04,6.28,6.28,20295,0
+UEIC.US,D,20250716,000000,6.39,6.6477,6.0823,6.29,22544,0
+UEIC.US,D,20250717,000000,6.28,6.68,6.28,6.51,14952,0
+UEIC.US,D,20250718,000000,6.51,6.581,6.44,6.505,17550,0
+UEIC.US,D,20250721,000000,6.52,6.645,6.45,6.45,30055,0
+UEIC.US,D,20250722,000000,6.44,6.69,6.44,6.48,31683,0
+UEIC.US,D,20250723,000000,6.63,6.792,6.55,6.7,21235,0
+UEIC.US,D,20250724,000000,6.57,6.6378,6.28,6.38,36424,0
+UEIC.US,D,20250725,000000,6.45,6.485,6.223,6.31,43449,0
+UEIC.US,D,20250728,000000,6.41,6.53,6.31,6.39,18348,0
+UEIC.US,D,20250729,000000,6.3136,6.428,6.26,6.26,18403,0
+UEIC.US,D,20250730,000000,6.32,6.43,6.11,6.13,50155,0
+UEIC.US,D,20250731,000000,6.1,6.22,6.01,6.07,55847,0
+UEIC.US,D,20250801,000000,6,6.3,5.89,6.28,47481,0
+UEIC.US,D,20250804,000000,6.35,6.47,6.16,6.42,68509,0
+UEIC.US,D,20250805,000000,6.5,6.51,6.4,6.43,29401,0
+UEIC.US,D,20250806,000000,6.49,6.81,6.31,6.32,9709,0
+UEIC.US,D,20250807,000000,6.44,6.69,6.0101,6.03,39190,0
+UEIC.US,D,20250808,000000,5.82,5.985,4.83,5,234766,0
+UEIC.US,D,20250811,000000,5,5.15,4.62,4.77,389029,0
+UEIC.US,D,20250812,000000,4.81,5.22,4.785,5.09,151799,0
+UEIC.US,D,20250813,000000,5.09,5.17,4.9,4.9,88224,0
+UEIC.US,D,20250814,000000,4.87,5.19,4.2548,4.54,316391,0
+UEIC.US,D,20250815,000000,4.55,4.58,4.41,4.51,88290,0
+UEIC.US,D,20250818,000000,4.52,4.82,4.52,4.69,84381,0
+UEIC.US,D,20250819,000000,4.7,4.77,4.58,4.6,47255,0
+UEIC.US,D,20250820,000000,4.56,4.69,4.495,4.5,34532,0
+UEIC.US,D,20250821,000000,4.54,4.75,4.42,4.57,70958,0
+UEIC.US,D,20250822,000000,4.58,4.92,4.58,4.84,71603,0
+UEIC.US,D,20250825,000000,4.89,5,4.5222,4.93,111659,0
+UEIC.US,D,20250826,000000,4.88,5.29,4.65,5.16,133714,0
+UEIC.US,D,20250827,000000,5.25,5.41,4.89,5,60890,0
+UEIC.US,D,20250828,000000,4.99,5,4.895,4.91,23326,0
+UEIC.US,D,20250829,000000,4.94,4.9972,4.8,4.855,142025,0
+UEIC.US,D,20250902,000000,4.79,4.875,4.66,4.8,104818,0
+UEIC.US,D,20250903,000000,4.8,4.895,4.7,4.76,141345,0
+UEIC.US,D,20250904,000000,4.76,4.8853,4.66,4.85,63494,0
+UEIC.US,D,20250905,000000,4.88,4.99,4.74,4.8,64083,0
+UEIC.US,D,20250908,000000,4.86,4.883,4.75,4.8,31092,0
+UEIC.US,D,20250909,000000,4.86,4.8755,4.67,4.77,32447,0
+UEIC.US,D,20250910,000000,4.86,4.86,4.635,4.71,69995,0
+UEIC.US,D,20250911,000000,4.74,4.81,4.7,4.8,29762,0
+UEIC.US,D,20250912,000000,4.77,4.794,4.62,4.67,56777,0
+UEIC.US,D,20250915,000000,4.68,4.855,4.67,4.79,74843,0
+UEIC.US,D,20250916,000000,4.79,4.79,4.63,4.64,39327,0
+UEIC.US,D,20250917,000000,4.66,4.96,4.47,4.47,90932,0
+UEIC.US,D,20250918,000000,4.48,4.705,4.48,4.7,87491,0
+UEIC.US,D,20250919,000000,4.65,4.7538,4.51,4.59,65665,0
+UEIC.US,D,20250922,000000,4.5,4.807,4.5,4.51,73816,0
+UEIC.US,D,20250923,000000,4.51,4.67,4.45,4.53,67183,0
+UEIC.US,D,20250924,000000,4.55,4.645,4.47,4.5,53539,0
+UEIC.US,D,20250925,000000,4.5,4.895,4.5,4.86,46837,0
+UEIC.US,D,20250926,000000,4.91,5.0949,4.775,5.04,141913,0
+UEIC.US,D,20250929,000000,5.04,5.16,4.81,4.88,77448,0
+UEIC.US,D,20250930,000000,4.815,4.8698,4.6,4.66,41229,0
+UEIC.US,D,20251001,000000,4.7,4.8782,4.64,4.69,25804,0
+UEIC.US,D,20251002,000000,4.72,4.99,4.67,4.71,18581,0
+UEIC.US,D,20251003,000000,4.71,4.8593,4.64,4.68,37578,0
+UEIC.US,D,20251006,000000,4.65,4.6841,4.53,4.62,91415,0
+UEIC.US,D,20251007,000000,4.7,4.7,4.55,4.58,30185,0
+UEIC.US,D,20251008,000000,4.63,4.77,4.63,4.66,27313,0
+UEIC.US,D,20251009,000000,4.65,4.77,4.6,4.625,26507,0
+UEIC.US,D,20251010,000000,4.69,4.69,4.3,4.33,139921,0
+UEIC.US,D,20251013,000000,4.34,4.54,4.3,4.45,216876,0
+UEIC.US,D,20251014,000000,4.43,4.64,4.43,4.62,58386,0
+UEIC.US,D,20251015,000000,4.6,4.76,4.44,4.53,63670,0
+UEIC.US,D,20251016,000000,4.53,4.57,4.45,4.49,44207,0
+UEIC.US,D,20251017,000000,4.45,4.47,4.34,4.34,41321,0
+UEIC.US,D,20251020,000000,4.38,4.55,4.37,4.38,87747,0
+UEIC.US,D,20251021,000000,4.4,4.48,4.33,4.33,65357,0
+UEIC.US,D,20251022,000000,4.35,4.4525,4.24,4.33,156867,0
+UEIC.US,D,20251023,000000,4.32,4.435,4.24,4.37,66951,0
+UEIC.US,D,20251024,000000,4.4,4.47,4.335,4.37,30322,0
+UEIC.US,D,20251027,000000,4.37,4.45,4.3258,4.34,50439,0
+UEIC.US,D,20251028,000000,4.34,4.34,4.16,4.16,53858,0
+UEIC.US,D,20251029,000000,4.15,4.2,3.9,3.99,165296,0
+UEIC.US,D,20251030,000000,3.95,4.0388,3.86,3.9,68279,0
+UEIC.US,D,20251031,000000,3.91,3.94,3.86,3.89,37240,0
+UEIC.US,D,20251103,000000,3.89,3.955,3.76,3.84,57954,0
+UEIC.US,D,20251104,000000,3.79,3.8599,3.6231,3.65,179868,0
+UEIC.US,D,20251105,000000,3.66,3.68,3.515,3.52,117353,0
+UEIC.US,D,20251106,000000,3.54,3.625,3.32,3.32,170107,0
+UEIC.US,D,20251107,000000,3.32,3.59,3.03,3.58,215095,0
+UEIC.US,D,20251110,000000,3.36,3.4697,3.07,3.13,231155,0
+UEIC.US,D,20251111,000000,3.13,3.2502,3.05,3.07,223558,0
+UEIC.US,D,20251112,000000,3.07,3.2699,3.05,3.13,192587,0
+UEIC.US,D,20251113,000000,3.12,3.12,2.97,2.97,177877,0
+UEIC.US,D,20251114,000000,2.95,3.01,2.9401,2.97,235346,0
+UEIC.US,D,20251117,000000,2.97,3,2.9,2.96,174758,0
+UEIC.US,D,20251118,000000,2.94,2.94,2.7601,2.78,195105,0
+UEIC.US,D,20251119,000000,2.79,2.889,2.725,2.81,198717,0
+UEIC.US,D,20251120,000000,2.81,2.97,2.75,2.76,119451,0
+UEIC.US,D,20251121,000000,2.8,3.1673,2.69,3.13,94284,0
+UEIC.US,D,20251124,000000,3.13,3.295,3.125,3.23,122468,0
+UEIC.US,D,20251125,000000,3.33,3.4572,3.21,3.28,66410,0
+UEIC.US,D,20251126,000000,3.2325,3.34,3.0576,3.32,154510,0
+UEIC.US,D,20251128,000000,3.32,3.355,3.25,3.31,14671,0
+UEIC.US,D,20251201,000000,3.22,3.2999,3.21,3.21,43365,0
+UEIC.US,D,20251202,000000,3.21,3.348,3.21,3.24,108708,0
+UEIC.US,D,20251203,000000,3.28,3.355,3.27,3.33,59526,0
+UEIC.US,D,20251204,000000,3.31,3.325,3.26,3.28,58528,0
+UEIC.US,D,20251205,000000,3.32,3.32,3.16,3.24,52419,0
+UEIC.US,D,20251208,000000,3.24,3.245,3.13,3.14,144119,0
+UEIC.US,D,20251209,000000,3.14,3.32,3.13,3.22,154562,0
+UEIC.US,D,20251210,000000,3.2203,3.36,3.22,3.32,45979,0
+UEIC.US,D,20251211,000000,3.36,3.36,3.25,3.31,33160,0
+UEIC.US,D,20251212,000000,3.3,3.355,3.26,3.27,78268,0
+UEIC.US,D,20251215,000000,3.29,3.3205,3.12,3.12,136817,0
+UEIC.US,D,20251216,000000,3.11,3.285,3.11,3.25,81273,0
+UEIC.US,D,20251217,000000,3.25,3.28,3.17,3.18,66455,0
+UEIC.US,D,20251218,000000,3.12,3.285,3.12,3.15,71994,0
+UEIC.US,D,20251219,000000,3.15,3.17,3.11,3.15,39118,0
+UEIC.US,D,20251222,000000,3.14,3.1996,3.11,3.11,85649,0
+UEIC.US,D,20251223,000000,3.11,3.12,3,3.04,79046,0
+UEIC.US,D,20251224,000000,3.04,3.15,3.03,3.14,19203,0
+UEIC.US,D,20251226,000000,3.1,3.1499,3.08,3.12,12345,0
+UEIC.US,D,20251229,000000,3.13,3.15,3.07,3.13,127576,0
+UEIC.US,D,20251230,000000,3.16,3.195,3.12,3.19,117096,0
+UEIC.US,D,20251231,000000,3.22,3.61,3.11,3.61,214134,0
+UEIC.US,D,20260102,000000,3.59,3.76,3.59,3.63,127667,0
+UEIC.US,D,20260105,000000,3.64,3.79,3.64,3.65,50493,0
+UEIC.US,D,20260106,000000,3.677,3.73,3.61,3.63,63384,0
+UEIC.US,D,20260107,000000,3.69,3.69,3.46,3.54,150401,0
+UEIC.US,D,20260108,000000,3.55,3.595,3.5,3.57,67486,0
+UEIC.US,D,20260109,000000,3.614,3.6284,3.54,3.59,59653,0
+UEIC.US,D,20260112,000000,3.59,3.695,3.57,3.64,42569,0
+UEIC.US,D,20260113,000000,3.68,3.7599,3.64,3.72,98993,0
+UEIC.US,D,20260114,000000,3.72,3.88,3.695,3.82,83960,0
+UEIC.US,D,20260115,000000,3.84,4.02,3.76,4,80614,0
+UEIC.US,D,20260116,000000,4,4.065,3.92,3.96,99901,0
+UEIC.US,D,20260120,000000,3.95,3.95,3.81,3.85,80398,0
+UEIC.US,D,20260121,000000,3.85,3.94,3.8382,3.86,47592,0
+UEIC.US,D,20260122,000000,3.86,4.1299,3.86,4.08,32806,0
+UEIC.US,D,20260123,000000,4.03,4.04,3.965,4.01,32494,0
+UEIC.US,D,20260126,000000,3.94,4.043,3.94,4,29565,0
+UEIC.US,D,20260127,000000,4,4.04,3.98,4.02,24948,0
+UEIC.US,D,20260128,000000,4,4.098,4,4.05,17595,0
+UEIC.US,D,20260129,000000,4.03,4.06,3.68,3.97,88927,0
+UEIC.US,D,20260130,000000,3.92,4.03,3.88,3.95,62658,0
+UEIC.US,D,20260202,000000,3.93,3.995,3.72,3.91,94130,0
+UEIC.US,D,20260203,000000,3.84,4,3.84,3.9,54189,0
+UEIC.US,D,20260204,000000,3.91,4.02,3.91,3.98,32072,0
+UEIC.US,D,20260205,000000,3.96,3.97,3.9,3.93,97881,0
+UEIC.US,D,20260206,000000,3.92,4.03,3.875,3.99,84061,0
+UEIC.US,D,20260209,000000,4.02,4.3099,4.015,4.2,61536,0
+UEIC.US,D,20260210,000000,4.19,4.34,4.19,4.25,72828,0
+UEIC.US,D,20260211,000000,4.24,4.24,4.015,4.09,44912,0
+UEIC.US,D,20260212,000000,4.09,4.22,4.01,4.15,80343,0
+UEIC.US,D,20260213,000000,4.13,4.14,4.01,4.12,34035,0
+UEIC.US,D,20260217,000000,4.15,4.3,4.13,4.27,75002,0
+UEIC.US,D,20260218,000000,4.28,4.33,4.03,4.08,67329,0
diff --git a/daily/us/nasdaq stocks/3/ufpi.us.txt b/daily/us/nasdaq stocks/3/ufpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76d84eacbe0cbc4cc49b0333cf405c2cb606984a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ufpi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UFPI.US,D,20050225,000000,11.4771,11.693,11.4087,11.5949,166740.0617554,0
+UFPI.US,D,20050228,000000,11.6346,11.7921,11.2829,11.4771,219135.08306782,0
+UFPI.US,D,20050301,000000,11.6861,11.7397,11.2462,11.7397,272716.15154234,0
+UFPI.US,D,20050302,000000,11.7397,11.7426,11.4207,11.4384,92783.207737254,0
+UFPI.US,D,20050303,000000,11.5495,11.7397,11.4801,11.7,171544.81451412,0
+UFPI.US,D,20050304,000000,11.7574,11.7842,11.6574,11.6911,159091.82401319,0
+UFPI.US,D,20050307,000000,11.7247,11.7247,11.6197,11.693,186706.03015195,0
+UFPI.US,D,20050308,000000,11.7247,11.7247,11.6446,11.7119,137396.7502646,0
+UFPI.US,D,20050309,000000,11.6446,11.7247,11.3978,11.4057,276878.92473078,0
+UFPI.US,D,20050310,000000,11.4057,11.5445,11.2384,11.2384,173836.15669107,0
+UFPI.US,D,20050311,000000,11.2095,11.4671,11.1393,11.4087,373956.12789569,0
+UFPI.US,D,20050314,000000,11.4087,11.6446,11.3463,11.3622,96618.934729514,0
+UFPI.US,D,20050315,000000,11.3008,11.6316,11.2859,11.378,242244.32879436,0
+UFPI.US,D,20050316,000000,11.2552,11.6009,11.2552,11.4474,203424.75282901,0
+UFPI.US,D,20050317,000000,11.4881,11.4939,11.1036,11.3008,137988.25974288,0
+UFPI.US,D,20050318,000000,11.4642,11.6366,11.1838,11.5762,412759.5534316,0
+UFPI.US,D,20050321,000000,11.6227,11.7684,11.4354,11.6574,291926.07796069,0
+UFPI.US,D,20050322,000000,11.7218,12.0012,11.6257,11.6763,223608.75202301,0
+UFPI.US,D,20050323,000000,11.6346,11.6861,11.4325,11.4583,198073.9136748,0
+UFPI.US,D,20050324,000000,11.4266,11.7277,11.272,11.2829,183676.8152299,0
+UFPI.US,D,20050328,000000,11.4127,11.5543,11.3622,11.4998,92718.60601949,0
+UFPI.US,D,20050329,000000,11.4157,11.6059,11.0877,11.1868,172457.31377754,0
+UFPI.US,D,20050330,000000,11.2939,11.5266,11.174,11.5266,94933.2336566,0
+UFPI.US,D,20050331,000000,11.5603,11.5792,11.1571,11.39,224238.61877121,0
+UFPI.US,D,20050401,000000,11.4187,11.6197,11.1036,11.1393,249568.54854589,0
+UFPI.US,D,20050404,000000,11.0967,11.384,10.9808,11.3373,132422.41799675,0
+UFPI.US,D,20050405,000000,11.2412,11.4384,11.2412,11.2829,180824.24562987,0
+UFPI.US,D,20050406,000000,11.3533,11.4295,11.0075,11.0759,341589.6578939,0
+UFPI.US,D,20050407,000000,11.1868,11.4187,11.061,11.39,135635.34405368,0
+UFPI.US,D,20050408,000000,11.272,11.4266,11.0759,11.0759,117552.91949069,0
+UFPI.US,D,20050411,000000,11.0194,11.2115,11.0194,11.1393,225009.80177702,0
+UFPI.US,D,20050412,000000,11.1968,11.5018,11.1968,11.4424,265497.91898401,0
+UFPI.US,D,20050413,000000,11.3256,11.6534,11.2255,11.2255,143970.98444896,0
+UFPI.US,D,20050414,000000,11.2255,11.4554,11.1017,11.1541,193168.22073207,0
+UFPI.US,D,20050415,000000,11.1393,11.2749,11.1393,11.2017,207864.10212163,0
+UFPI.US,D,20050418,000000,11.1164,11.2939,11.1164,11.1868,267604.54062423,0
+UFPI.US,D,20050419,000000,11.2145,11.3503,11.1968,11.3373,197820.55381294,0
+UFPI.US,D,20050420,000000,11.3096,11.3463,11.1304,11.1304,208563.61759679,0
+UFPI.US,D,20050421,000000,11.1481,11.5495,11.1481,11.4325,174809.2200649,0
+UFPI.US,D,20050422,000000,11.3344,11.5108,11.2859,11.3315,199136.81381239,0
+UFPI.US,D,20050425,000000,11.2829,11.4504,11.2582,11.39,91799.040943188,0
+UFPI.US,D,20050426,000000,11.2462,11.4325,11.1393,11.168,160335.40708016,0
+UFPI.US,D,20050427,000000,11.1393,11.3593,11.1393,11.3096,75034.89518333,0
+UFPI.US,D,20050428,000000,11.171,11.2809,11.1373,11.1393,290512.91538459,0
+UFPI.US,D,20050429,000000,11.1125,11.3503,10.9412,11.1571,350935.70953109,0
+UFPI.US,D,20050502,000000,11.1017,11.2255,10.9322,11.2205,331336.15400247,0
+UFPI.US,D,20050503,000000,11.1541,11.1868,10.9045,11.0432,148245.80124166,0
+UFPI.US,D,20050504,000000,11.1125,11.3593,11.0373,11.3463,213228.06349975,0
+UFPI.US,D,20050505,000000,11.3433,11.8437,11.3226,11.6316,320147.94400716,0
+UFPI.US,D,20050506,000000,11.7525,11.7525,11.4187,11.4187,82627.615824326,0
+UFPI.US,D,20050509,000000,11.4701,11.7921,11.2779,11.7921,116406.23900038,0
+UFPI.US,D,20050510,000000,11.7921,11.7921,11.3066,11.5445,110267.05700908,0
+UFPI.US,D,20050511,000000,11.6891,11.693,11.3373,11.6386,60586.31724459,0
+UFPI.US,D,20050512,000000,11.6386,11.7158,10.9897,11.0016,88891.963643791,0
+UFPI.US,D,20050513,000000,10.9956,11.0432,10.8748,10.956,145345.78975514,0
+UFPI.US,D,20050516,000000,11.0808,11.3226,10.9897,11.3166,99666.318884681,0
+UFPI.US,D,20050517,000000,11.168,11.4295,10.9689,11.3503,139932.36768686,0
+UFPI.US,D,20050518,000000,11.4771,11.7773,11.374,11.7426,225437.78815721,0
+UFPI.US,D,20050519,000000,11.7981,12.0042,11.6416,11.9457,75139.872974698,0
+UFPI.US,D,20050520,000000,12.0042,12.0042,11.6574,11.8258,58785.544361908,0
+UFPI.US,D,20050523,000000,11.8407,12.1151,11.7862,12.0012,92939.665022465,0
+UFPI.US,D,20050524,000000,12.124,12.124,11.6911,11.807,126626.43263107,0
+UFPI.US,D,20050525,000000,11.7466,11.8496,11.3593,11.6009,168886.05006737,0
+UFPI.US,D,20050526,000000,11.6009,11.8734,11.5445,11.6841,117355.07673004,0
+UFPI.US,D,20050527,000000,11.6841,11.7634,11.5385,11.706,43229.652604612,0
+UFPI.US,D,20050531,000000,11.706,11.8437,11.6416,11.6663,101828.45762611,0
+UFPI.US,D,20050601,000000,11.7555,12.018,11.706,12.018,161815.1901777,0
+UFPI.US,D,20050602,000000,11.8872,11.9774,11.693,11.9051,65463.746935801,0
+UFPI.US,D,20050603,000000,12.1003,12.1003,11.7634,11.9001,127101.86089774,0
+UFPI.US,D,20050606,000000,11.9308,11.9863,11.6911,11.9863,164327.59135763,0
+UFPI.US,D,20050607,000000,12.018,12.2915,11.8021,12.1151,239721.83359603,0
+UFPI.US,D,20050608,000000,11.9972,12.2735,11.9972,12.0428,91278.189593712,0
+UFPI.US,D,20050609,000000,12.1517,12.1517,11.7951,12.0963,52777.58460982,0
+UFPI.US,D,20050610,000000,12.1637,12.1637,11.81,11.81,106592.83431123,0
+UFPI.US,D,20050613,000000,11.8694,12.0467,11.8575,11.9893,63202.686814048,0
+UFPI.US,D,20050614,000000,11.9081,12.1359,11.8734,11.9487,138800.82822414,0
+UFPI.US,D,20050615,000000,12.0219,12.0219,11.7802,11.8793,246870.41742738,0
+UFPI.US,D,20050616,000000,11.8694,12.3092,11.8407,12.3092,121992.26878331,0
+UFPI.US,D,20050617,000000,11.5266,12.2795,11.4504,11.9863,426007.9525825,0
+UFPI.US,D,20050620,000000,11.9427,12.2885,11.9427,12.1517,175360.35346958,0
+UFPI.US,D,20050621,000000,12.1844,12.3439,12.1062,12.2568,77980.32975265,0
+UFPI.US,D,20050622,000000,12.3004,12.5638,11.9259,12.4896,86181.719703207,0
+UFPI.US,D,20050623,000000,12.2399,12.2765,11.8466,11.9566,299457.22508944,0
+UFPI.US,D,20050624,000000,11.9288,11.9288,11.7218,11.8526,280704.55770465,0
+UFPI.US,D,20050627,000000,11.8228,11.9487,11.6603,11.7188,126310.48985513,0
+UFPI.US,D,20050628,000000,11.807,12.0042,11.7802,11.914,135457.68932983,0
+UFPI.US,D,20050629,000000,11.9893,12.0369,11.8605,12.0369,136139.03557187,0
+UFPI.US,D,20050630,000000,12.13,12.1487,12.0398,12.1487,128413.07388799,0
+UFPI.US,D,20050701,000000,12.1676,12.2399,11.7981,12.1706,181984.04834411,0
+UFPI.US,D,20050705,000000,12.2399,12.6045,12.2399,12.6015,139883.91639853,0
+UFPI.US,D,20050706,000000,12.6045,12.6045,12.1082,12.1487,111193.68789826,0
+UFPI.US,D,20050707,000000,12.0309,12.4867,11.9031,12.4787,68127.558391741,0
+UFPI.US,D,20050708,000000,12.4787,12.7253,12.3232,12.7253,150336.27245244,0
+UFPI.US,D,20050711,000000,12.6609,13.8844,12.6609,13.2931,416796.15139003,0
+UFPI.US,D,20050712,000000,13.4853,14.1698,13.3892,13.9429,562992.86689636,0
+UFPI.US,D,20050713,000000,14.0301,14.0301,13.6556,13.9181,258773.28392548,0
+UFPI.US,D,20050714,000000,13.8874,14.0251,13.5684,13.6853,317890.92149276,0
+UFPI.US,D,20050715,000000,13.5317,13.9558,13.303,13.8597,163856.20069831,0
+UFPI.US,D,20050718,000000,13.9667,13.9667,13.5497,13.6031,255954.02458616,0
+UFPI.US,D,20050719,000000,13.6496,13.9875,13.6438,13.7389,320901.96718169,0
+UFPI.US,D,20050720,000000,13.6705,13.9023,13.4248,13.8795,362563.00932684,0
+UFPI.US,D,20050721,000000,13.8518,14.0182,13.2781,13.4516,305575.20964209,0
+UFPI.US,D,20050722,000000,13.4941,14.242,13.4436,14.242,274228.23549876,0
+UFPI.US,D,20050725,000000,14.245,14.2699,13.8825,14.0469,201492.75770711,0
+UFPI.US,D,20050726,000000,14.1896,14.3144,14.0073,14.2887,203571.11609581,0
+UFPI.US,D,20050727,000000,14.3084,14.573,14.1806,14.5096,226398.73870895,0
+UFPI.US,D,20050728,000000,14.4749,14.6711,14.4749,14.6711,233262.67122142,0
+UFPI.US,D,20050729,000000,14.562,14.6681,14.3026,14.6414,163885.47335168,0
+UFPI.US,D,20050801,000000,14.5918,14.6384,14.4195,14.5493,247292.34739654,0
+UFPI.US,D,20050802,000000,14.5839,14.7245,14.5096,14.6562,388995.20591087,0
+UFPI.US,D,20050803,000000,14.7443,14.8434,14.5333,14.579,418107.36438028,0
+UFPI.US,D,20050804,000000,14.5433,14.787,14.5036,14.6522,240160.92339645,0
+UFPI.US,D,20050805,000000,14.6562,14.6562,14.2253,14.4749,335589.77335653,0
+UFPI.US,D,20050808,000000,14.4749,14.7275,14.0509,14.2966,342511.24177388,0
+UFPI.US,D,20050809,000000,14.1579,15.0396,14.1579,14.6324,446383.73812613,0
+UFPI.US,D,20050810,000000,14.6908,15.1961,14.4809,14.7751,391827.5874741,0
+UFPI.US,D,20050811,000000,14.6711,15.0971,14.6711,14.894,234781.82099073,0
+UFPI.US,D,20050812,000000,14.8216,15.0129,14.4868,14.5868,320773.773148,0
+UFPI.US,D,20050815,000000,14.6591,15.3417,14.573,15.103,244573.01883939,0
+UFPI.US,D,20050816,000000,15.1208,15.1208,14.5126,14.5581,270544.92818436,0
+UFPI.US,D,20050817,000000,14.6156,14.6711,14.254,14.26,195490.85436606,0
+UFPI.US,D,20050818,000000,14.248,14.3848,14.1312,14.3848,134259.52934567,0
+UFPI.US,D,20050819,000000,14.3491,14.6492,14.2372,14.4679,216544.95794621,0
+UFPI.US,D,20050822,000000,14.5433,14.6127,14.3768,14.4601,121649.07215769,0
+UFPI.US,D,20050823,000000,14.4601,14.4908,14.1956,14.2629,111691.32300541,0
+UFPI.US,D,20050824,000000,14.2996,14.9811,14.2699,14.5274,357138.4838383,0
+UFPI.US,D,20050825,000000,14.5303,15.1744,14.5303,14.9722,207211.0191311,0
+UFPI.US,D,20050826,000000,14.9693,14.9693,14.2847,14.5096,260538.72774375,0
+UFPI.US,D,20050829,000000,14.5126,15.0089,14.2025,14.9287,218915.03346669,0
+UFPI.US,D,20050830,000000,15.0029,15.0247,14.5947,14.9841,256724.19819013,0
+UFPI.US,D,20050831,000000,15.0852,16.1214,14.9653,15.956,790779.5331354,0
+UFPI.US,D,20050901,000000,16.1184,16.167,15.7826,16.0095,540319.68276474,0
+UFPI.US,D,20050902,000000,16.0877,16.1274,15.7678,16.0224,235949.69891968,0
+UFPI.US,D,20050906,000000,16.0224,17.0626,16.0224,17.0626,757359.24761258,0
+UFPI.US,D,20050907,000000,17.0735,17.2865,16.6693,16.9853,448164.322972,0
+UFPI.US,D,20050908,000000,16.91,16.9299,16.1868,16.5256,432042.15678243,0
+UFPI.US,D,20050909,000000,16.5237,16.8109,16.3503,16.489,368026.90148713,0
+UFPI.US,D,20050912,000000,16.5622,16.8992,16.4127,16.5949,391329.95236695,0
+UFPI.US,D,20050913,000000,16.5286,16.695,16.4246,16.6366,365504.4062888,0
+UFPI.US,D,20050914,000000,16.5048,16.709,16.3245,16.4771,229284.61856972,0
+UFPI.US,D,20050915,000000,16.4711,16.4711,16.172,16.2066,339628.39011864,0
+UFPI.US,D,20050916,000000,16.3364,16.5652,16.0858,16.5138,704056.77404592,0
+UFPI.US,D,20050919,000000,16.6039,16.707,16.4147,16.6574,276744.67428606,0
+UFPI.US,D,20050920,000000,16.8129,16.8436,16.1987,16.372,379569.41152831,0
+UFPI.US,D,20050921,000000,16.2889,16.592,16.2155,16.3166,235190.62873596,0
+UFPI.US,D,20050922,000000,16.4017,16.7267,16.172,16.4147,505991.94498769,0
+UFPI.US,D,20050923,000000,16.4533,16.9883,16.3364,16.8743,336948.42823325,0
+UFPI.US,D,20050926,000000,17.0021,17.7243,17.0021,17.5381,760909.3138841,0
+UFPI.US,D,20050927,000000,17.5896,17.5896,16.8218,16.8575,782332.85853772,0
+UFPI.US,D,20050928,000000,16.8575,16.8872,16.4504,16.5563,507629.19477228,0
+UFPI.US,D,20050929,000000,16.709,16.7752,16.6158,16.709,1598237.4128743,0
+UFPI.US,D,20050930,000000,16.8278,16.8992,16.5772,16.8011,422344.83330489,0
+UFPI.US,D,20051003,000000,16.9299,17.0765,16.7654,16.8555,545719.9826091,0
+UFPI.US,D,20051004,000000,16.9645,17.0428,16.6386,16.7178,230614.00079309,0
+UFPI.US,D,20051005,000000,16.7327,16.7327,16.056,16.0996,337819.54202123,0
+UFPI.US,D,20051006,000000,16.0471,16.2482,15.1902,15.5379,475795.68894204,0
+UFPI.US,D,20051007,000000,15.7084,16.0977,15.6805,15.7895,218177.1607216,0
+UFPI.US,D,20051010,000000,16.0412,16.0412,15.4528,15.8332,459308.11928635,0
+UFPI.US,D,20051011,000000,16.4017,16.4147,15.4468,15.5409,437760.41820642,0
+UFPI.US,D,20051012,000000,15.5409,15.7668,15.1902,15.3874,409018.71021231,0
+UFPI.US,D,20051013,000000,15.3874,15.4646,14.7572,15.0614,792217.9307575,0
+UFPI.US,D,20051014,000000,15.0693,15.4319,14.892,15.2903,458629.80124983,0
+UFPI.US,D,20051017,000000,15.2516,15.4547,15.0337,15.3517,332272.87891006,0
+UFPI.US,D,20051018,000000,15.3903,15.3963,15.103,15.1208,505686.09623014,0
+UFPI.US,D,20051019,000000,14.993,15.6162,14.7751,15.5379,316699.82732148,0
+UFPI.US,D,20051020,000000,15.6133,15.6133,15.2665,15.4319,427994.45540376,0
+UFPI.US,D,20051021,000000,15.3547,15.8302,15.2486,15.4914,281509.05097118,0
+UFPI.US,D,20051024,000000,15.7469,16.4216,15.7331,16.4177,570950.99100345,0
+UFPI.US,D,20051025,000000,16.4147,16.4147,15.9213,16.3483,314399.40052796,0
+UFPI.US,D,20051026,000000,16.4017,16.4949,15.9867,16.1611,259653.48233001,0
+UFPI.US,D,20051027,000000,16.2274,16.3335,15.9362,15.954,342349.73747947,0
+UFPI.US,D,20051028,000000,16.0303,16.3393,15.845,16.2462,401557.21181052,0
+UFPI.US,D,20051031,000000,16.3909,16.6178,16.1214,16.2215,454090.52117505,0
+UFPI.US,D,20051101,000000,16.2641,16.4771,15.9243,16.4315,400943.49549176,0
+UFPI.US,D,20051102,000000,16.3305,17.2528,16.3226,17.0338,423712.57279819,0
+UFPI.US,D,20051103,000000,17.2687,17.4023,16.7842,16.9179,323382.06750274,0
+UFPI.US,D,20051104,000000,16.7495,16.9516,16.489,16.9516,208566.64580231,0
+UFPI.US,D,20051107,000000,17.0338,17.0487,16.8684,17.014,192804.83606964,0
+UFPI.US,D,20051108,000000,16.4147,16.6178,16.2749,16.5415,491470.69011646,0
+UFPI.US,D,20051109,000000,16.4622,17.0586,16.4622,16.8714,188573.42355607,0
+UFPI.US,D,20051110,000000,16.8605,16.9427,16.4563,16.8842,495270.07864248,0
+UFPI.US,D,20051111,000000,16.9704,17.022,16.8218,16.9645,387712.25617214,0
+UFPI.US,D,20051114,000000,17.1458,17.232,16.8011,17.0081,438272.18493934,0
+UFPI.US,D,20051115,000000,16.8892,17.3281,16.7297,16.7297,613198.49561768,0
+UFPI.US,D,20051116,000000,16.8406,17.0586,16.5861,16.6306,274827.82019177,0
+UFPI.US,D,20051117,000000,16.6534,16.8714,16.5475,16.7297,722821.5542528,0
+UFPI.US,D,20051118,000000,16.7297,16.9794,16.6406,16.8992,399732.21328368,0
+UFPI.US,D,20051121,000000,16.9942,17.7947,16.8892,17.7066,1073308.0799651,0
+UFPI.US,D,20051122,000000,17.5728,17.8422,17.4053,17.5004,365760.79435617,0
+UFPI.US,D,20051123,000000,17.6085,17.6649,17.3628,17.4599,209798.11604719,0
+UFPI.US,D,20051125,000000,17.7144,17.7144,17.2627,17.2805,76271.412437414,0
+UFPI.US,D,20051128,000000,17.1488,17.3222,16.6802,16.701,444243.80622518,0
+UFPI.US,D,20051129,000000,16.8872,16.9734,16.6099,16.6891,358389.13271815,0
+UFPI.US,D,20051130,000000,16.6891,16.9764,16.4147,16.8436,446683.53047262,0
+UFPI.US,D,20051201,000000,17.1666,17.5183,16.8436,17.3658,566468.23743171,0
+UFPI.US,D,20051202,000000,17.441,17.5074,17.235,17.3706,370904.70613317,0
+UFPI.US,D,20051205,000000,17.441,18.083,17.4053,17.554,568621.29155658,0
+UFPI.US,D,20051206,000000,16.6276,16.9704,16.589,16.7465,749258.79784603,0
+UFPI.US,D,20051207,000000,16.8655,16.9179,16.5622,16.6851,680807.22146363,0
+UFPI.US,D,20051208,000000,16.6039,16.9992,16.4801,16.5949,453761.45617518,0
+UFPI.US,D,20051209,000000,16.7397,16.7624,16.5652,16.6446,449380.65218928,0
+UFPI.US,D,20051212,000000,16.7594,16.8525,16.5168,16.6851,542163.85992654,0
+UFPI.US,D,20051213,000000,16.5831,16.9883,16.5831,16.8605,333908.10989097,0
+UFPI.US,D,20051214,000000,16.9249,17.0507,16.7752,16.8377,416138.02139031,0
+UFPI.US,D,20051215,000000,16.9704,17.022,16.2889,16.701,543496.27035543,0
+UFPI.US,D,20051216,000000,16.8248,16.9546,16.5325,16.5345,613059.19816376,0
+UFPI.US,D,20051219,000000,16.692,16.7545,16.5018,16.5593,281831.05015816,0
+UFPI.US,D,20051220,000000,16.5385,17.0715,16.5385,16.7128,718085.44081919,0
+UFPI.US,D,20051221,000000,16.8743,16.9397,16.6504,16.709,233913.73540827,0
+UFPI.US,D,20051222,000000,16.8198,16.8555,16.6129,16.709,658831.53400349,0
+UFPI.US,D,20051223,000000,16.709,16.709,16.6504,16.707,77703.753648471,0
+UFPI.US,D,20051227,000000,16.7148,16.8308,16.2482,16.3136,224046.8324216,0
+UFPI.US,D,20051228,000000,16.3136,16.3136,15.9817,16.1928,230223.36228098,0
+UFPI.US,D,20051229,000000,16.2978,16.5831,16.0828,16.2859,260325.7439555,0
+UFPI.US,D,20051230,000000,16.2978,16.2978,15.9391,16.1957,409608.2008869,0
+UFPI.US,D,20060103,000000,16.2185,16.5286,15.6488,16.3879,567812.76068268,0
+UFPI.US,D,20060104,000000,16.486,16.7237,16.2889,16.5168,377665.67965795,0
+UFPI.US,D,20060105,000000,16.6406,16.707,16.3979,16.6475,179338.40612129,0
+UFPI.US,D,20060106,000000,16.7624,16.8169,16.3929,16.692,174774.90040234,0
+UFPI.US,D,20060109,000000,16.6366,16.8348,16.489,16.5237,320504.2628567,0
+UFPI.US,D,20060110,000000,16.372,16.7377,16.1244,16.709,360476.57572341,0
+UFPI.US,D,20060111,000000,16.6802,16.7237,16.489,16.709,265466.62752697,0
+UFPI.US,D,20060112,000000,16.592,16.8069,16.492,16.7812,233682.5823869,0
+UFPI.US,D,20060113,000000,16.5197,16.7267,16.492,16.5345,208531.31673791,0
+UFPI.US,D,20060117,000000,16.4593,16.7624,16.4147,16.5672,293356.40036806,0
+UFPI.US,D,20060118,000000,16.4017,16.7951,16.2403,16.2701,384894.00623468,0
+UFPI.US,D,20060119,000000,16.2423,16.3979,16.1581,16.2215,361089.28264034,0
+UFPI.US,D,20060120,000000,16.3483,16.3483,15.9104,15.9421,227764.45939857,0
+UFPI.US,D,20060123,000000,16.0501,16.1928,15.9163,15.9619,357946.00531036,0
+UFPI.US,D,20060124,000000,15.956,16.5802,15.956,16.4197,350348.23766017,0
+UFPI.US,D,20060125,000000,16.5345,16.5563,16.172,16.4147,349232.84862689,0
+UFPI.US,D,20060126,000000,16.4444,17.1042,16.4216,17.0487,283007.00330183,0
+UFPI.US,D,20060127,000000,17.1359,17.1359,16.8555,16.9883,207258.46101758,0
+UFPI.US,D,20060130,000000,16.9883,16.9883,16.8129,16.91,278013.49239902,0
+UFPI.US,D,20060131,000000,16.8842,16.9486,16.5802,16.7871,759419.43676816,0
+UFPI.US,D,20060201,000000,16.6475,16.7951,16.4474,16.592,313429.36535967,0
+UFPI.US,D,20060202,000000,16.709,16.709,16.0798,16.1214,329866.46492334,0
+UFPI.US,D,20060203,000000,16.056,16.4622,16.056,16.0937,778126.68107015,0
+UFPI.US,D,20060206,000000,16.2779,16.9645,16.0798,16.8555,619281.15110593,0
+UFPI.US,D,20060207,000000,17.1488,17.9859,17.0586,17.2775,989808.34095091,0
+UFPI.US,D,20060208,000000,17.433,17.433,16.8892,17.129,749701.92525382,0
+UFPI.US,D,20060209,000000,17.0893,17.1934,16.6406,16.7684,887188.51228219,0
+UFPI.US,D,20060210,000000,16.6693,17.0953,16.5168,17.0953,716387.6269242,0
+UFPI.US,D,20060213,000000,17.2468,17.4232,16.9704,17.3995,631260.73214387,0
+UFPI.US,D,20060214,000000,17.4628,17.9899,17.3677,17.7204,694634.00786889,0
+UFPI.US,D,20060215,000000,17.5748,18.0998,17.5748,17.9631,677837.56125015,0
+UFPI.US,D,20060216,000000,18.1365,18.3068,17.87,18.0344,462020.38203062,0
+UFPI.US,D,20060217,000000,18.1058,18.1612,17.8392,18.0919,303992.46755686,0
+UFPI.US,D,20060221,000000,18.1732,18.2771,17.6292,17.8819,294594.93642582,0
+UFPI.US,D,20060222,000000,17.9502,18.1365,17.6857,17.9096,374257.93904587,0
+UFPI.US,D,20060223,000000,17.9126,17.9552,17.7363,17.8848,343335.92307721,0
+UFPI.US,D,20060224,000000,17.87,18.2167,17.8047,18.2167,367558.53903333,0
+UFPI.US,D,20060227,000000,18.1732,18.7111,18.1276,18.2861,728772.98750184,0
+UFPI.US,D,20060228,000000,18.301,18.301,17.9661,18.1246,316738.18459141,0
+UFPI.US,D,20060301,000000,18.1246,18.4,18.0671,18.3584,211841.1453715,0
+UFPI.US,D,20060302,000000,18.2108,18.4486,18.1939,18.3941,300246.57732836,0
+UFPI.US,D,20060303,000000,18.2524,18.4515,18.0553,18.0889,314288.36632556,0
+UFPI.US,D,20060306,000000,18.0721,18.1791,17.653,17.7917,384000.68560621,0
+UFPI.US,D,20060307,000000,17.8819,18.08,17.5441,17.5748,576540.04899191,0
+UFPI.US,D,20060308,000000,17.5183,17.653,17.3281,17.554,259468.76179328,0
+UFPI.US,D,20060309,000000,17.6709,17.8601,17.4747,17.76,217274.75547658,0
+UFPI.US,D,20060310,000000,17.8244,18.3505,17.7224,18.3415,253624.32513929,0
+UFPI.US,D,20060313,000000,18.3871,18.4376,18.2247,18.301,480304.68696162,0
+UFPI.US,D,20060314,000000,18.2227,18.5863,18.08,18.3792,229455.20748069,0
+UFPI.US,D,20060315,000000,18.4693,18.7537,18.3871,18.7032,244130.90083344,0
+UFPI.US,D,20060316,000000,18.7616,18.9191,18.5287,18.7111,211901.7094819,0
+UFPI.US,D,20060317,000000,18.7586,18.8003,18.4456,18.4961,666027.55972135,0
+UFPI.US,D,20060320,000000,18.4961,18.5377,18.2059,18.2771,305830.58830763,0
+UFPI.US,D,20060321,000000,18.2613,18.5714,18.1395,18.2801,422397.32220058,0
+UFPI.US,D,20060322,000000,18.1553,18.6576,17.969,18.6051,166257.56767584,0
+UFPI.US,D,20060323,000000,18.6051,18.6675,18.4109,18.6268,240802.90296674,0
+UFPI.US,D,20060324,000000,18.7111,18.8735,18.5803,18.8171,129487.07744583,0
+UFPI.US,D,20060327,000000,18.8171,19.036,18.5595,18.8825,122462.65004079,0
+UFPI.US,D,20060328,000000,18.8171,18.9359,18.4852,18.5377,112433.23335787,0
+UFPI.US,D,20060329,000000,18.5407,18.837,18.4139,18.7646,247929.27995762,0
+UFPI.US,D,20060330,000000,18.7774,18.9706,18.4852,18.6823,132092.34359504,0
+UFPI.US,D,20060331,000000,18.831,19.0063,18.5624,18.6111,259511.15667056,0
+UFPI.US,D,20060403,000000,18.6705,19.0994,18.4426,18.4634,403887.92065924,0
+UFPI.US,D,20060404,000000,18.4049,19.2124,18.4049,19.0994,482997.77107093,0
+UFPI.US,D,20060405,000000,19.2124,19.3728,19.1202,19.2916,239272.64977719,0
+UFPI.US,D,20060406,000000,19.2015,19.4294,19.145,19.1945,167578.87468449,0
+UFPI.US,D,20060407,000000,19.3521,19.3521,18.8111,18.9944,125430.29145059,0
+UFPI.US,D,20060410,000000,19.0935,19.1618,18.8667,19.1391,277171.6512644,0
+UFPI.US,D,20060411,000000,19.1173,19.2372,18.4575,18.6576,269532.49813877,0
+UFPI.US,D,20060412,000000,18.714,19.247,18.5506,19.247,283051.4169828,0
+UFPI.US,D,20060413,000000,19.245,19.245,18.5991,19.042,528511.70003962,0
+UFPI.US,D,20060417,000000,19.1222,19.2986,18.4663,18.7477,625866.48871054,0
+UFPI.US,D,20060418,000000,20.1555,21.3393,19.8336,20.9648,2160926.4498168,0
+UFPI.US,D,20060419,000000,20.9668,21.6445,20.7975,21.4276,1082245.323857,0
+UFPI.US,D,20060420,000000,21.4276,21.8179,21.3027,21.5851,508046.07773222,0
+UFPI.US,D,20060421,000000,21.8387,21.8902,21.2096,21.3067,647891.63686083,0
+UFPI.US,D,20060424,000000,21.4037,21.5127,21.1105,21.17,610688.11324143,0
+UFPI.US,D,20060425,000000,21.3096,21.3096,20.7836,21.161,412954.36798674,0
+UFPI.US,D,20060426,000000,21.3096,21.7802,21.1858,21.2096,522161.55306374,0
+UFPI.US,D,20060427,000000,21.0946,21.8783,21.0897,21.5771,781884.68412072,0
+UFPI.US,D,20060428,000000,21.6723,22.2478,21.491,21.9169,629109.69682267,0
+UFPI.US,D,20060501,000000,22.0864,22.979,22.0586,22.2994,857768.48625155,0
+UFPI.US,D,20060502,000000,22.4331,22.8026,22.0586,22.548,577571.65767246,0
+UFPI.US,D,20060503,000000,22.7065,23.0404,22.3697,23.0404,497867.26957697,0
+UFPI.US,D,20060504,000000,23.0731,23.2702,22.3726,22.757,557351.32001221,0
+UFPI.US,D,20060505,000000,22.8641,23.4703,22.6589,23.4386,560244.26568585,0
+UFPI.US,D,20060508,000000,23.2593,23.5317,23.0563,23.2474,370894.61211476,0
+UFPI.US,D,20060509,000000,23.291,23.299,23.0424,23.0978,249679.5827483,0
+UFPI.US,D,20060510,000000,23.0314,23.285,22.87,23.0374,371539.61989057,0
+UFPI.US,D,20060511,000000,23.0533,23.1255,21.9664,22.3291,1003373.6922796,0
+UFPI.US,D,20060512,000000,22.2023,22.2023,21.17,21.3989,708179.17116076,0
+UFPI.US,D,20060515,000000,21.2165,21.5722,20.5211,21.3632,660371.88121144,0
+UFPI.US,D,20060516,000000,21.3632,21.692,21.2492,21.488,458233.10632669,0
+UFPI.US,D,20060517,000000,21.3393,21.5217,20.8123,21.1105,654568.83003288,0
+UFPI.US,D,20060518,000000,21.1799,21.4583,20.2635,20.5458,597389.24399853,0
+UFPI.US,D,20060519,000000,20.5488,21.0025,20.3487,20.9995,489098.5957923,0
+UFPI.US,D,20060522,000000,20.9965,20.9965,19.1143,19.3352,1425886.0862899,0
+UFPI.US,D,20060523,000000,19.4214,19.7216,19.1856,19.2282,370752.28645531,0
+UFPI.US,D,20060524,000000,19.1103,19.3728,18.3415,19.2748,756780.86035822,0
+UFPI.US,D,20060525,000000,19.3461,20.0565,19.3461,20.0535,599855.21269382,0
+UFPI.US,D,20060526,000000,20.0852,20.2466,19.9028,20.2169,316449.49566515,0
+UFPI.US,D,20060530,000000,20.0436,20.0822,19.3074,19.3233,495116.64956279,0
+UFPI.US,D,20060531,000000,19.356,19.567,18.9885,19.2649,561055.82476526,0
+UFPI.US,D,20060601,000000,19.3204,20.0009,19.2986,19.9574,692154.91694968,0
+UFPI.US,D,20060602,000000,20.0763,20.2199,19.4659,19.7741,336342.78712921,0
+UFPI.US,D,20060605,000000,19.682,19.7741,18.7616,18.9389,862709.50825868,0
+UFPI.US,D,20060606,000000,19.031,19.031,18.0641,18.4406,615071.94543285,0
+UFPI.US,D,20060607,000000,18.5684,18.8667,18.1791,18.4515,622101.41984709,0
+UFPI.US,D,20060608,000000,18.2801,18.3852,17.4767,18.0998,642901.15416353,0
+UFPI.US,D,20060609,000000,18.3098,18.4456,17.7066,17.9027,628375.86168495,0
+UFPI.US,D,20060612,000000,17.8047,18.1395,17.0081,17.6055,1159486.7714627,0
+UFPI.US,D,20060613,000000,17.7115,17.7243,17.1547,17.1934,738566.20415419,0
+UFPI.US,D,20060614,000000,17.1488,17.5995,17.1488,17.2805,834043.50540258,0
+UFPI.US,D,20060615,000000,17.3598,18.1157,17.0368,17.9502,923416.95372408,0
+UFPI.US,D,20060616,000000,17.9502,17.9661,17.3677,17.5668,1414166.9309267,0
+UFPI.US,D,20060619,000000,17.6471,17.7917,17.2241,17.5074,925264.15909141,0
+UFPI.US,D,20060620,000000,17.4599,17.8759,17.3935,17.3935,877423.55888136,0
+UFPI.US,D,20060621,000000,17.3935,17.9156,17.2984,17.8017,817017.92456615,0
+UFPI.US,D,20060622,000000,17.653,17.8364,17.4232,17.7521,1199219.8560934,0
+UFPI.US,D,20060623,000000,17.6739,17.9829,17.6025,17.7798,490625.82077632,0
+UFPI.US,D,20060626,000000,17.8819,18.2227,17.8185,18.1612,826351.86338126,0
+UFPI.US,D,20060627,000000,18.2583,18.614,17.8968,17.9829,635188.31470357,0
+UFPI.US,D,20060628,000000,17.9829,18.1246,17.6769,17.772,412659.62264943,0
+UFPI.US,D,20060629,000000,17.9185,18.4575,17.9185,18.4575,776782.15781918,0
+UFPI.US,D,20060630,000000,18.6675,18.6675,18.2643,18.3871,754036.29675507,0
+UFPI.US,D,20060703,000000,18.4238,18.7864,18.3128,18.7864,241537.74750631,0
+UFPI.US,D,20060705,000000,18.6051,18.7586,17.9185,18.505,476233.76934063,0
+UFPI.US,D,20060706,000000,18.5803,18.8071,18.5287,18.6645,528708.53339843,0
+UFPI.US,D,20060707,000000,18.6645,18.7973,18.1939,18.2316,426939.63048089,0
+UFPI.US,D,20060710,000000,18.2108,18.3385,18.0127,18.1989,511667.81153439,0
+UFPI.US,D,20060711,000000,18.1276,18.2247,17.7521,18.1187,640131.35551439,0
+UFPI.US,D,20060712,000000,18.1187,18.1969,17.6203,17.653,696387.33886508,0
+UFPI.US,D,20060713,000000,17.4886,17.8165,17.2211,17.4143,623210.75246932,0
+UFPI.US,D,20060714,000000,17.4539,17.4539,16.5802,16.8308,682683.69948432,0
+UFPI.US,D,20060717,000000,16.8011,17.0765,16.5345,16.7347,828911.70644767,0
+UFPI.US,D,20060718,000000,16.4147,16.4444,14.8336,15,2747056.8256912,0
+UFPI.US,D,20060719,000000,14.9811,16.0709,14.8494,15.5518,1938944.85356,0
+UFPI.US,D,20060720,000000,15.637,16.0709,14.4542,14.5166,1481025.6712055,0
+UFPI.US,D,20060721,000000,14.4709,14.7712,14.0875,14.7146,953307.3610122,0
+UFPI.US,D,20060724,000000,14.8395,15.3744,14.7146,15.2436,1227875.764931,0
+UFPI.US,D,20060725,000000,15.208,15.525,14.8702,15.1495,1019350.5046042,0
+UFPI.US,D,20060726,000000,15.1238,15.2109,14.8791,15.0426,1135955.5957671,0
+UFPI.US,D,20060727,000000,15.1714,15.6181,14.7692,14.78,575732.52751986,0
+UFPI.US,D,20060728,000000,14.8127,15.2903,14.78,15.1436,498508.23974542,0
+UFPI.US,D,20060731,000000,14.9693,15.0971,14.8127,14.888,646724.76833371,0
+UFPI.US,D,20060801,000000,14.8375,15,14.5581,14.6621,834350.36356196,0
+UFPI.US,D,20060802,000000,14.7355,14.8999,14.5868,14.7058,416961.69329181,0
+UFPI.US,D,20060803,000000,14.6879,15.2139,14.5997,15.1812,668882.14812505,0
+UFPI.US,D,20060804,000000,15.3844,15.7995,14.9623,15.1208,581256.98379055,0
+UFPI.US,D,20060807,000000,15.1208,15.312,14.9167,15.2139,301564.8561315,0
+UFPI.US,D,20060808,000000,15.1872,15.3387,14.9197,14.9494,1293264.8161307,0
+UFPI.US,D,20060809,000000,15.1615,15.2139,14.5433,14.7415,1523594.1656049,0
+UFPI.US,D,20060810,000000,14.5363,14.7275,14.4115,14.6522,747269.26681926,0
+UFPI.US,D,20060811,000000,14.6522,14.6522,14.254,14.365,280760.07480585,0
+UFPI.US,D,20060814,000000,14.4284,14.7216,14.2917,14.3234,294150.79961619,0
+UFPI.US,D,20060815,000000,14.1639,14.9376,14.1639,14.8732,473116.73645849,0
+UFPI.US,D,20060816,000000,14.9752,15.1654,14.8187,14.9405,332105.31820461,0
+UFPI.US,D,20060817,000000,14.8464,14.9871,14.8434,14.8563,426308.75433084,0
+UFPI.US,D,20060818,000000,14.9287,14.9405,14.5868,14.8434,271010.26243263,0
+UFPI.US,D,20060821,000000,14.8336,14.8336,14.3293,14.5303,315178.6587485,0
+UFPI.US,D,20060822,000000,14.4749,14.5918,14.3381,14.4967,483067.4197979,0
+UFPI.US,D,20060823,000000,14.4679,14.6156,14.2223,14.3084,470596.26006384,0
+UFPI.US,D,20060824,000000,14.3144,14.4601,14.1698,14.2847,884736.67521266,0
+UFPI.US,D,20060825,000000,14.1926,14.3798,13.7448,14.0162,608877.24634035,0
+UFPI.US,D,20060828,000000,13.8706,14.3144,13.8706,14.2728,292158.2403839,0
+UFPI.US,D,20060829,000000,14.4362,14.7176,14.1698,14.248,383047.81026919,0
+UFPI.US,D,20060830,000000,14.2253,14.4709,14.147,14.3174,194880.16625282,0
+UFPI.US,D,20060831,000000,14.4135,14.5274,14.2113,14.2946,419276.25171108,0
+UFPI.US,D,20060901,000000,14.3561,14.5274,14.0697,14.2946,212714.27796315,0
+UFPI.US,D,20060905,000000,14.2757,14.4313,14.1836,14.4025,456647.33603594,0
+UFPI.US,D,20060906,000000,14.3491,14.3491,14.1549,14.2025,370151.69236047,0
+UFPI.US,D,20060907,000000,14.1619,14.4195,14.0251,14.1747,494185.98106625,0
+UFPI.US,D,20060908,000000,14.1519,14.4224,14.1014,14.3907,270932.53849094,0
+UFPI.US,D,20060911,000000,14.254,14.5274,14.1579,14.4313,643341.25336581,0
+UFPI.US,D,20060912,000000,14.3937,15.1902,14.3561,14.8821,756219.63293514,0
+UFPI.US,D,20060913,000000,14.9316,15.2952,14.9088,15.2546,440637.21345061,0
+UFPI.US,D,20060914,000000,15.1535,15.3279,14.996,15.0881,338115.29676038,0
+UFPI.US,D,20060915,000000,15.2378,15.2645,14.9871,15.1149,1063116.1495859,0
+UFPI.US,D,20060918,000000,15.0792,15.2952,15.0129,15.2278,371016.74973741,0
+UFPI.US,D,20060919,000000,15.2051,15.2109,14.5096,14.5997,674980.95404275,0
+UFPI.US,D,20060920,000000,14.6771,15.1317,14.6444,15.0515,457266.0993639,0
+UFPI.US,D,20060921,000000,15.1535,15.1714,14.5096,14.573,313779.62779817,0
+UFPI.US,D,20060922,000000,14.5096,14.6037,14.3491,14.5244,381045.15701849,0
+UFPI.US,D,20060925,000000,14.6097,15.0664,14.4482,14.9594,674398.52918103,0
+UFPI.US,D,20060926,000000,14.9029,15.2219,14.885,14.9029,430940.89937492,0
+UFPI.US,D,20060927,000000,14.7929,15.0881,14.7602,14.9058,518894.11930744,0
+UFPI.US,D,20060928,000000,14.8336,14.8375,14.4839,14.564,575013.83340973,0
+UFPI.US,D,20060929,000000,14.5186,14.5977,14.365,14.3798,495016.71878063,0
+UFPI.US,D,20061002,000000,14.3174,14.4025,14.144,14.2025,625159.90742249,0
+UFPI.US,D,20061003,000000,14.1014,14.5006,14.0995,14.3907,627514.84191538,0
+UFPI.US,D,20061004,000000,14.2917,14.562,14.1836,14.4967,612906.7784859,0
+UFPI.US,D,20061005,000000,14.5274,14.5274,14.2055,14.3818,671203.77235721,0
+UFPI.US,D,20061006,000000,14.2887,14.3937,14.0786,14.3708,427842.0357259,0
+UFPI.US,D,20061009,000000,14.2847,14.3996,14.1014,14.3996,718949.48879429,0
+UFPI.US,D,20061010,000000,14.4362,14.8751,14.3381,14.6492,584823.20049151,0
+UFPI.US,D,20061011,000000,14.6562,14.8672,14.4542,14.5868,906181.41730492,0
+UFPI.US,D,20061012,000000,14.5393,14.7295,14.3679,14.7245,691112.20484888,0
+UFPI.US,D,20061013,000000,14.6879,15.0941,14.6879,15.0733,475920.85477021,0
+UFPI.US,D,20061016,000000,14.8039,15.3566,14.7146,15.0971,1104978.0626972,0
+UFPI.US,D,20061017,000000,13.8627,14.4332,13.5862,14.1668,4584546.7003058,0
+UFPI.US,D,20061018,000000,14.2055,14.251,13.7032,13.721,1596136.8476451,0
+UFPI.US,D,20061019,000000,13.6318,13.9459,13.5882,13.7686,911353.59233343,0
+UFPI.US,D,20061020,000000,13.8419,13.8419,13.6408,13.7527,718616.38618707,0
+UFPI.US,D,20061023,000000,13.6823,14.0628,13.5862,13.934,858824.32057627,0
+UFPI.US,D,20061024,000000,13.934,14.0568,13.4199,13.5238,1436525.1816842,0
+UFPI.US,D,20061025,000000,13.4853,13.4971,13.2277,13.3375,1455078.9969066,0
+UFPI.US,D,20061026,000000,13.2247,13.4069,13.187,13.3465,1338358.8339339,0
+UFPI.US,D,20061027,000000,13.195,13.514,13.195,13.2673,845455.8026064,0
+UFPI.US,D,20061030,000000,13.1722,13.4663,13.1722,13.4009,580922.87178149,0
+UFPI.US,D,20061031,000000,13.3663,13.4248,13.2187,13.303,1086214.2918921,0
+UFPI.US,D,20061101,000000,13.3307,13.3307,12.9711,13.0008,1092439.2730398,0
+UFPI.US,D,20061102,000000,13.0067,13.1543,12.9492,12.9522,731587.19983195,0
+UFPI.US,D,20061103,000000,12.977,13.0662,12.7838,12.8413,1183852.7224801,0
+UFPI.US,D,20061106,000000,12.8829,13.184,12.8769,13.1425,608354.3761872,0
+UFPI.US,D,20061107,000000,13.1751,13.4169,13.0463,13.0602,537110.79431516,0
+UFPI.US,D,20061108,000000,13.0245,13.181,12.9235,13.0523,706430.88717376,0
+UFPI.US,D,20061109,000000,13.0582,13.08,12.8442,12.8968,714861.41134202,0
+UFPI.US,D,20061110,000000,12.9007,13.3158,12.9007,13.2841,499684.1928891,0
+UFPI.US,D,20061113,000000,13.3228,13.4496,13.1603,13.4336,704505.95786476,0
+UFPI.US,D,20061114,000000,13.4546,13.7874,13.4099,13.7784,652262.34682833,0
+UFPI.US,D,20061115,000000,13.7784,13.9845,13.7477,13.9796,692287.14859072,0
+UFPI.US,D,20061116,000000,13.9825,14.1718,13.9281,14.0965,446543.22361686,0
+UFPI.US,D,20061117,000000,14.0697,14.0697,13.8468,13.9845,513482.71604284,0
+UFPI.US,D,20061120,000000,13.9122,14.0658,13.9122,13.9825,271027.42226391,0
+UFPI.US,D,20061121,000000,13.9766,14.0658,13.823,13.8627,357132.42742727,0
+UFPI.US,D,20061122,000000,13.8627,13.9984,13.7903,13.9736,286482.37383719,0
+UFPI.US,D,20061124,000000,13.8448,13.9697,13.7239,13.9122,103505.07408246,0
+UFPI.US,D,20061127,000000,13.9063,13.9063,13.4219,13.4793,405742.19183945,0
+UFPI.US,D,20061128,000000,13.4693,13.6526,13.4693,13.5882,413463.10651413,0
+UFPI.US,D,20061129,000000,13.718,13.7784,13.3951,13.5644,335881.4904883,0
+UFPI.US,D,20061130,000000,13.503,13.8597,13.4793,13.6735,377625.30358434,0
+UFPI.US,D,20061201,000000,13.6883,13.8597,13.3921,13.6576,423055.4522003,0
+UFPI.US,D,20061204,000000,13.6576,14.1044,13.6189,14.041,489303.50436584,0
+UFPI.US,D,20061205,000000,14.1489,14.3937,14.0628,14.3353,777871.30240461,0
+UFPI.US,D,20061206,000000,14.3293,14.4809,14.1836,14.3381,444206.4583571,0
+UFPI.US,D,20061207,000000,14.4075,14.4809,14.0935,14.1549,305652.93358378,0
+UFPI.US,D,20061208,000000,14.1579,14.359,14.0301,14.251,298088.4761943,0
+UFPI.US,D,20061211,000000,14.1519,14.2133,14.0053,14.0935,255474.55871213,0
+UFPI.US,D,20061212,000000,14.0935,14.1549,13.8795,13.9954,394258.22710499,0
+UFPI.US,D,20061213,000000,14.0965,14.1668,13.934,14.0113,252704.76006298,0
+UFPI.US,D,20061214,000000,14.0113,14.1668,13.9459,14.0658,309538.1212662,0
+UFPI.US,D,20061215,000000,14.144,14.1836,13.9588,14.0658,641173.05821334,0
+UFPI.US,D,20061218,000000,14.0786,14.1718,13.82,13.8448,267004.95593123,0
+UFPI.US,D,20061219,000000,13.823,13.9211,13.7329,13.8379,300716.95858584,0
+UFPI.US,D,20061220,000000,13.835,13.8706,13.7121,13.7359,321757.93994207,0
+UFPI.US,D,20061221,000000,13.7784,13.9489,13.6318,13.7269,240569.73114168,0
+UFPI.US,D,20061222,000000,13.6972,13.7299,13.5644,13.6219,135635.34405368,0
+UFPI.US,D,20061226,000000,13.5862,13.9281,13.5862,13.8468,307808.00651232,0
+UFPI.US,D,20061227,000000,13.7993,14.1252,13.7993,14.1084,364952.26348228,0
+UFPI.US,D,20061228,000000,14.0965,14.0965,13.8795,13.9667,300138.57133148,0
+UFPI.US,D,20061229,000000,13.9637,14.0935,13.6576,13.6645,375377.36568651,0
+UFPI.US,D,20070103,000000,13.8171,14.0162,13.7329,13.934,612856.3083939,0
+UFPI.US,D,20070104,000000,13.832,13.8647,13.6883,13.7626,461378.40246034,0
+UFPI.US,D,20070105,000000,13.7497,13.835,13.5615,13.5615,462426.16157033,0
+UFPI.US,D,20070108,000000,13.6378,13.6438,13.4139,13.4941,244926.30948342,0
+UFPI.US,D,20070109,000000,13.4941,13.5377,13.2039,13.3307,532563.43902565,0
+UFPI.US,D,20070110,000000,13.2277,13.3644,13.1603,13.3158,354374.7416002,0
+UFPI.US,D,20070111,000000,13.3722,13.4219,13.184,13.3158,480074.54334209,0
+UFPI.US,D,20070112,000000,13.3198,13.4009,13.3178,13.3692,222222.84329659,0
+UFPI.US,D,20070116,000000,13.4853,13.7784,13.4169,13.7784,646400.75034305,0
+UFPI.US,D,20070117,000000,13.7477,13.9459,13.6883,13.823,439446.11927933,0
+UFPI.US,D,20070118,000000,13.8111,13.9181,13.5467,13.5526,432525.66026382,0
+UFPI.US,D,20070119,000000,13.5437,13.9667,13.5288,13.9241,291013.57869726,0
+UFPI.US,D,20070122,000000,13.9399,13.9905,13.6883,13.7903,371823.26180762,0
+UFPI.US,D,20070123,000000,13.7993,13.9934,13.7784,13.9241,315286.66474538,0
+UFPI.US,D,20070124,000000,13.9905,14.2163,13.937,14.2084,322894.52641399,0
+UFPI.US,D,20070125,000000,14.2193,14.245,13.6972,13.7497,413803.27493424,0
+UFPI.US,D,20070126,000000,13.7993,13.8082,13.5942,13.7527,546510.34424988,0
+UFPI.US,D,20070129,000000,13.7656,14.0162,13.715,13.8547,369452.1768853,0
+UFPI.US,D,20070130,000000,13.937,13.937,13.6705,13.7596,451308.60970382,0
+UFPI.US,D,20070131,000000,13.6615,14.4452,13.6468,14.3353,726083.9409999,0
+UFPI.US,D,20070201,000000,14.4452,14.6492,14.2133,14.4679,729743.02267015,0
+UFPI.US,D,20070202,000000,14.4769,14.7473,14.4709,14.7443,537751.7644836,0
+UFPI.US,D,20070205,000000,14.7443,14.7443,14.3293,14.4025,696876.89875752,0
+UFPI.US,D,20070206,000000,14.5166,15.528,14.3888,15.1208,1155183.6914185,0
+UFPI.US,D,20070207,000000,15.1654,15.4755,15.1585,15.3606,898259.63166406,0
+UFPI.US,D,20070208,000000,15.2605,15.2813,15.0426,15.2219,400139.00222522,0
+UFPI.US,D,20070209,000000,15.1495,15.3309,14.996,15.0089,432094.64567811,0
+UFPI.US,D,20070212,000000,15.0089,15.2695,14.9782,15.1902,311342.93175624,0
+UFPI.US,D,20070213,000000,15.1932,15.3387,15.1466,15.3309,274307.97824413,0
+UFPI.US,D,20070214,000000,15.3666,15.6558,15.2813,15.4121,415285.07683545,0
+UFPI.US,D,20070215,000000,15.3903,15.64,15.2724,15.4735,566465.20922619,0
+UFPI.US,D,20070216,000000,15.423,15.5319,15.3903,15.5042,348648.40496149,0
+UFPI.US,D,20070220,000000,15.4914,15.6558,15.2843,15.6162,294546.4851375,0
+UFPI.US,D,20070221,000000,15.5776,15.6578,15.426,15.6211,323058.04951208,0
+UFPI.US,D,20070222,000000,15.6558,15.9788,15.6013,15.9659,582731.71987889,0
+UFPI.US,D,20070223,000000,16.0075,16.0075,15.7391,15.8302,458165.4764034,0
+UFPI.US,D,20070226,000000,15.8986,15.9391,15.7568,15.9213,338869.31993491,0
+UFPI.US,D,20070227,000000,15.6964,15.6994,15.109,15.109,427645.20236709,0
+UFPI.US,D,20070228,000000,15.109,15.5042,14.8039,15.1932,469088.21371478,0
+UFPI.US,D,20070301,000000,14.8157,15.1744,14.5215,14.9346,561766.44366067,0
+UFPI.US,D,20070302,000000,14.7949,14.9376,14.5493,14.5947,473495.26214852,0
+UFPI.US,D,20070305,000000,14.5186,14.6304,14.1956,14.1956,599312.15450385,0
+UFPI.US,D,20070306,000000,14.2966,14.6245,14.0846,14.5333,608301.88729151,0
+UFPI.US,D,20070307,000000,14.5522,14.5522,14.2996,14.3174,503480.55320959,0
+UFPI.US,D,20070308,000000,14.4512,14.7325,14.365,14.4809,272151.89591374,0
+UFPI.US,D,20070309,000000,14.6464,14.6938,14.3491,14.4769,252557.38739434,0
+UFPI.US,D,20070312,000000,14.4809,14.5888,14.2193,14.3888,289733.65716405,0
+UFPI.US,D,20070313,000000,14.3273,14.3273,13.9281,13.934,480545.93400141,0
+UFPI.US,D,20070314,000000,13.9241,14.1926,13.7686,14.144,285253.93179783,0
+UFPI.US,D,20070315,000000,14.1668,14.3738,13.9211,14.2946,326452.66790022,0
+UFPI.US,D,20070316,000000,14.2699,14.3561,14.0568,14.1866,627090.89314254,0
+UFPI.US,D,20070319,000000,14.2133,14.5006,14.2025,14.3234,484774.31830945,0
+UFPI.US,D,20070320,000000,14.2946,14.5006,14.251,14.5006,143282.57239404,0
+UFPI.US,D,20070321,000000,14.5096,14.7751,14.3353,14.6562,239924.72336587,0
+UFPI.US,D,20070322,000000,14.784,14.8009,14.5888,14.6819,242465.38779733,0
+UFPI.US,D,20070323,000000,14.6562,15.0763,14.6562,14.9871,236701.70329054,0
+UFPI.US,D,20070326,000000,15.0574,15.0574,14.6245,14.7979,203057.33055922,0
+UFPI.US,D,20070327,000000,14.7751,14.7751,14.3907,14.5393,236005.21602089,0
+UFPI.US,D,20070328,000000,14.4195,14.778,14.4195,14.778,842684.99455541,0
+UFPI.US,D,20070329,000000,14.8009,14.8336,14.4055,14.6324,197814.4974019,0
+UFPI.US,D,20070330,000000,14.6711,14.8009,14.4155,14.5244,326707.03716393,0
+UFPI.US,D,20070402,000000,14.5186,14.888,14.5186,14.7443,448678.1085086,0
+UFPI.US,D,20070403,000000,14.7712,15.2576,14.7712,15.1208,309503.80160364,0
+UFPI.US,D,20070404,000000,15.0971,15.1208,14.8643,14.9118,253600.09949512,0
+UFPI.US,D,20070405,000000,14.9465,14.9465,14.6711,14.8286,194901.36369147,0
+UFPI.US,D,20070409,000000,14.8336,15.0148,14.7712,14.888,258193.88726928,0
+UFPI.US,D,20070410,000000,14.8494,15.1347,14.6651,15.109,319895.59354714,0
+UFPI.US,D,20070411,000000,15.0971,15.0971,14.7245,14.9722,568655.61121914,0
+UFPI.US,D,20070412,000000,14.9058,15.1714,14.7245,15.109,406225.69532084,0
+UFPI.US,D,20070413,000000,15.0545,15.0941,14.787,15.0881,702740.51404647,0
+UFPI.US,D,20070416,000000,15.0822,15.4468,15.0277,15.426,798495.40080089,0
+UFPI.US,D,20070417,000000,13.9558,14.9167,13.7239,14.8157,4545017.5148469,0
+UFPI.US,D,20070418,000000,14.6879,14.784,14.1489,14.3104,2032006.6562051,0
+UFPI.US,D,20070419,000000,14.3104,14.5581,14.2629,14.4284,1145443.9730637,0
+UFPI.US,D,20070420,000000,14.6127,14.6284,14.4195,14.4709,626502.41186979,0
+UFPI.US,D,20070423,000000,14.3937,14.5918,14.3848,14.5393,575508.44031137,0
+UFPI.US,D,20070424,000000,14.5393,14.5393,14.1896,14.3679,803467.71426507,0
+UFPI.US,D,20070425,000000,14.3967,14.5888,14.1619,14.4382,826284.23345798,0
+UFPI.US,D,20070426,000000,14.4601,14.6097,14.2292,14.5166,330027.96921775,0
+UFPI.US,D,20070427,000000,14.4452,14.4452,14.1866,14.3104,643866.14232264,0
+UFPI.US,D,20070430,000000,14.3026,14.3461,13.6169,13.6169,908789.71165966,0
+UFPI.US,D,20070501,000000,13.6556,13.7527,13.4516,13.6051,670664.75177462,0
+UFPI.US,D,20070502,000000,13.6408,14.1143,13.6249,14.0509,553798.22553517,0
+UFPI.US,D,20070503,000000,14.041,14.2352,13.8795,14.0598,549536.5309664,0
+UFPI.US,D,20070504,000000,14.1014,14.1014,13.9152,13.9845,463363.89587976,0
+UFPI.US,D,20070507,000000,13.9845,14.044,13.8082,14.0133,712561.99395034,0
+UFPI.US,D,20070508,000000,13.9241,14.1411,13.8547,14.1411,483672.0515001,0
+UFPI.US,D,20070509,000000,14.0271,14.26,13.8934,14.1698,367747.29717743,0
+UFPI.US,D,20070510,000000,14.0965,14.2322,13.7389,13.7686,606193.24684761,0
+UFPI.US,D,20070511,000000,13.7626,13.9063,13.6576,13.835,296554.18539739,0
+UFPI.US,D,20070514,000000,13.7993,13.8379,13.6288,13.7448,536406.23183079,0
+UFPI.US,D,20070515,000000,13.7596,13.7596,13.4546,13.5644,806794.70272993,0
+UFPI.US,D,20070516,000000,13.6169,13.7784,13.501,13.7359,527249.94773953,0
+UFPI.US,D,20070517,000000,13.7032,13.937,13.6318,13.8597,376521.0179713,0
+UFPI.US,D,20070518,000000,13.8904,13.9588,13.6468,13.8597,380748.39287751,0
+UFPI.US,D,20070521,000000,13.8676,14.0875,13.7844,14.0053,561668.53168218,0
+UFPI.US,D,20070522,000000,13.9588,14.2163,13.8547,14.1549,302852.85287942,0
+UFPI.US,D,20070523,000000,14.1312,14.3353,13.8964,13.9399,291842.29760796,0
+UFPI.US,D,20070524,000000,13.9241,14.1896,13.6556,13.7269,377261.91892192,0
+UFPI.US,D,20070525,000000,13.7448,13.8597,13.5615,13.6853,613626.48199786,0
+UFPI.US,D,20070529,000000,13.6853,13.8934,13.6853,13.8934,537973.83288842,0
+UFPI.US,D,20070530,000000,13.829,14.1866,13.7428,14.1747,630575.34829446,0
+UFPI.US,D,20070531,000000,14.1926,14.2659,14.0004,14.0935,438934.35254642,0
+UFPI.US,D,20070601,000000,14.1866,14.3234,14.0935,14.257,559931.35111542,0
+UFPI.US,D,20070604,000000,14.2352,14.2372,13.9399,14.2193,383038.72565262,0
+UFPI.US,D,20070605,000000,14.1549,14.2253,13.826,14.036,353254.30555773,0
+UFPI.US,D,20070606,000000,13.8993,13.934,13.6576,13.7389,535475.56333425,0
+UFPI.US,D,20070607,000000,13.6348,13.7428,13.5467,13.5585,447022.68949089,0
+UFPI.US,D,20070608,000000,13.5555,13.6912,13.3505,13.6141,293019.26015347,0
+UFPI.US,D,20070611,000000,13.6031,13.7716,13.3663,13.6794,312188.81049822,0
+UFPI.US,D,20070612,000000,13.6249,13.6348,13.3198,13.3862,553479.25455371,0
+UFPI.US,D,20070613,000000,13.4099,13.5238,13.2604,13.4396,254968.84839025,0
+UFPI.US,D,20070614,000000,13.3862,13.6823,13.3862,13.5882,243364.76483683,0
+UFPI.US,D,20070615,000000,13.829,13.835,13.6615,13.6883,708876.66783225,0
+UFPI.US,D,20070618,000000,13.6972,13.6972,13.4882,13.5882,349819.31109597,0
+UFPI.US,D,20070619,000000,13.514,13.5615,13.3375,13.503,260975.79874051,0
+UFPI.US,D,20070620,000000,13.4971,13.5526,13.2098,13.2217,201523.03976231,0
+UFPI.US,D,20070621,000000,13.2316,13.6031,13.1335,13.3722,442867.99151717,0
+UFPI.US,D,20070622,000000,13.3565,13.4853,12.9205,13.1543,1051331.3831031,0
+UFPI.US,D,20070625,000000,13.1425,13.4723,13.0949,13.3158,661459.00699319,0
+UFPI.US,D,20070626,000000,13.303,13.303,12.7779,12.7798,1017130.8299579,0
+UFPI.US,D,20070627,000000,12.6877,12.6877,12.3172,12.6689,1292699.5511002,0
+UFPI.US,D,20070628,000000,12.6659,12.8214,12.4638,12.6639,657454.70989364,0
+UFPI.US,D,20070629,000000,12.7511,12.7511,12.2945,12.3896,754387.56859542,0
+UFPI.US,D,20070702,000000,12.3896,12.5589,12.3856,12.443,638427.48520835,0
+UFPI.US,D,20070703,000000,12.443,12.5589,12.3856,12.434,269148.92543954,0
+UFPI.US,D,20070705,000000,12.5955,12.655,12.3984,12.6402,426929.53646248,0
+UFPI.US,D,20070706,000000,12.6075,12.6936,12.5222,12.5808,347380.59625037,0
+UFPI.US,D,20070709,000000,12.5808,12.6491,12.456,12.5916,598740.83306238,0
+UFPI.US,D,20070710,000000,12.5758,12.5758,12.3569,12.3896,750225.80480882,0
+UFPI.US,D,20070711,000000,12.3736,12.4697,12.3379,12.45,411784.4712541,0
+UFPI.US,D,20070712,000000,12.4677,12.9235,12.4677,12.9175,920994.38930792,0
+UFPI.US,D,20070713,000000,12.871,13.1425,12.6659,13.0156,763221.85349969,0
+UFPI.US,D,20070716,000000,13.0444,13.1603,12.762,12.8938,714547.48736975,0
+UFPI.US,D,20070717,000000,12.3262,12.7224,12.3112,12.5619,2291454.2205597,0
+UFPI.US,D,20070718,000000,12.0626,12.6045,12.018,12.5589,1543183.6271151,0
+UFPI.US,D,20070719,000000,12.6173,12.7076,12.44,12.5619,888538.08254236,0
+UFPI.US,D,20070720,000000,12.5282,12.6233,12.3112,12.3499,1195803.0308648,0
+UFPI.US,D,20070723,000000,12.3736,12.6719,12.3439,12.3826,689954.42093833,0
+UFPI.US,D,20070724,000000,12.3321,12.5134,12.234,12.3112,1161186.6041615,0
+UFPI.US,D,20070725,000000,12.3648,12.6015,12.1003,12.3142,1022407.9827778,0
+UFPI.US,D,20070726,000000,12.1032,12.443,11.6296,11.9229,1450275.2535497,0
+UFPI.US,D,20070727,000000,11.8338,12.0497,11.6841,11.6911,701872.42846401,0
+UFPI.US,D,20070730,000000,11.6296,12.0042,11.4325,11.9338,564769.41413488,0
+UFPI.US,D,20070731,000000,12.0012,12.1151,11.5722,11.5979,730922.00401934,0
+UFPI.US,D,20070801,000000,11.5632,11.7773,11.4771,11.7247,950638.50254705,0
+UFPI.US,D,20070802,000000,11.7714,12.0467,11.4583,11.592,803575.72026195,0
+UFPI.US,D,20070803,000000,11.588,11.7367,11.0521,11.1393,715875.86019129,0
+UFPI.US,D,20070806,000000,11.1334,11.2978,10.6627,11.2076,1004743.4505766,0
+UFPI.US,D,20070807,000000,11.1125,11.4831,10.9193,11.3681,896467.94339794,0
+UFPI.US,D,20070808,000000,11.4583,12.3677,11.4583,11.8635,2035230.6856822,0
+UFPI.US,D,20070809,000000,11.6841,11.8466,11.3593,11.5822,1460097.7428554,0
+UFPI.US,D,20070810,000000,11.384,11.9338,9.79095,10.9986,2536912.4848128,0
+UFPI.US,D,20070813,000000,11.1036,11.5048,10.3557,10.5796,945296.74800941,0
+UFPI.US,D,20070814,000000,10.5904,10.8411,10.4211,10.5042,601289.57270856,0
+UFPI.US,D,20070815,000000,10.5092,10.741,10.2596,10.2655,510255.65836014,0
+UFPI.US,D,20070816,000000,10.1655,10.8114,10.1575,10.7391,834207.02850067,0
+UFPI.US,D,20070817,000000,11.4861,12.2399,10.7371,11.0491,892668.55487192,0
+UFPI.US,D,20070820,000000,11.1194,11.7466,10.9441,11.6366,951287.54793022,0
+UFPI.US,D,20070821,000000,11.588,11.7,11.374,11.4187,445383.42090261,0
+UFPI.US,D,20070822,000000,11.5335,11.5335,11.1462,11.1611,560961.95039413,0
+UFPI.US,D,20070823,000000,11.2552,11.2552,10.9045,10.9412,543508.38317752,0
+UFPI.US,D,20070824,000000,10.9689,11.2354,10.8678,11.2017,356309.76492761,0
+UFPI.US,D,20070827,000000,11.1898,11.3949,11.064,11.2641,409905.97442973,0
+UFPI.US,D,20070828,000000,11.2095,11.2095,10.7866,10.8064,445121.98582604,0
+UFPI.US,D,20070829,000000,10.8619,10.9412,10.6895,10.9104,384514.4711428,0
+UFPI.US,D,20070830,000000,10.7806,11.1393,10.7004,10.9689,414238.3271273,0
+UFPI.US,D,20070831,000000,11.1274,11.171,10.8005,10.9322,334235.15608716,0
+UFPI.US,D,20070904,000000,10.9322,11.3949,10.7747,11.2641,451790.09438153,0
+UFPI.US,D,20070905,000000,11.2047,11.2295,10.8381,10.9441,400866.78095191,0
+UFPI.US,D,20070906,000000,11.0016,11.1304,10.6251,10.741,333460.94487582,0
+UFPI.US,D,20070907,000000,10.6182,10.7261,10.3309,10.4448,371519.43185376,0
+UFPI.US,D,20070910,000000,10.4885,10.523,10.0941,10.1605,622989.69346635,0
+UFPI.US,D,20070911,000000,10.2031,10.2933,9.94054,10.1208,525079.73378339,0
+UFPI.US,D,20070912,000000,10.0981,10.1872,9.90091,9.98123,573445.22295026,0
+UFPI.US,D,20070913,000000,10.0198,10.1011,9.90091,9.9346,647697.83170754,0
+UFPI.US,D,20070914,000000,9.92567,9.97226,9.76618,9.89794,682914.85250569,0
+UFPI.US,D,20070917,000000,9.85237,9.9227,9.70179,9.73448,807212.59509172,0
+UFPI.US,D,20070918,000000,9.80878,10.3665,9.67702,10.3447,855181.38933545,0
+UFPI.US,D,20070919,000000,10.4388,10.8718,10.4388,10.5766,779908.27531787,0
+UFPI.US,D,20070920,000000,10.5993,10.6509,10.1485,10.2655,552723.21257549,0
+UFPI.US,D,20070921,000000,10.3587,10.3587,9.81967,9.86822,1026487.9850153,0
+UFPI.US,D,20070924,000000,9.69584,10.1278,9.64037,9.67404,763371.24497203,0
+UFPI.US,D,20070925,000000,9.6473,9.6473,9.08736,9.29531,724383.09889938,0
+UFPI.US,D,20070926,000000,9.36168,9.53832,9.16879,9.27718,671578.26043988,0
+UFPI.US,D,20070927,000000,9.3384,9.43331,9.14838,9.22705,767614.77030768,0
+UFPI.US,D,20070928,000000,9.19,9.21537,8.65037,8.76449,1055174.1759083,0
+UFPI.US,D,20071001,000000,8.74766,9.29184,8.74766,9.11975,1267473.5897151,0
+UFPI.US,D,20071002,000000,9.12262,9.18702,8.96967,9.10163,515183.55814335,0
+UFPI.US,D,20071003,000000,9.07567,9.28114,9.0191,9.24013,765322.41872888,0
+UFPI.US,D,20071004,000000,9.27193,9.30015,8.92607,9.12838,665889.27166926,0
+UFPI.US,D,20071005,000000,9.22705,9.63443,9.1371,9.50266,893649.69346047,0
+UFPI.US,D,20071008,000000,9.5294,9.5294,9.09609,9.16295,699455.92045889,0
+UFPI.US,D,20071009,000000,9.17553,9.27193,8.92894,9.13423,518448.97309597,0
+UFPI.US,D,20071010,000000,9.09896,9.21537,9.04248,9.16008,519865.16387759,0
+UFPI.US,D,20071011,000000,9.18702,9.23429,9.04248,9.06319,667813.19157642,0
+UFPI.US,D,20071012,000000,9.10737,9.13997,9.01048,9.13997,425309.44650918,0
+UFPI.US,D,20071015,000000,9.12838,9.1371,8.76212,8.82354,608662.24374841,0
+UFPI.US,D,20071016,000000,8.78173,8.94946,8.61798,8.67346,746578.83596065,0
+UFPI.US,D,20071017,000000,8.79958,8.94025,8.48602,8.50067,1196353.1548676,0
+UFPI.US,D,20071018,000000,8.40705,9.52643,8.40705,9.06319,3304777.5867768,0
+UFPI.US,D,20071019,000000,9.03951,9.1999,8.86724,9.16008,1330464.3021427,0
+UFPI.US,D,20071022,000000,8.97531,9.38556,8.87655,9.29184,944139.97350069,0
+UFPI.US,D,20071023,000000,9.38259,9.38259,9.08736,9.23429,888352.35260379,0
+UFPI.US,D,20071024,000000,9.1784,9.25717,9.07864,9.20278,1317270.4106912,0
+UFPI.US,D,20071025,000000,9.21347,9.44025,9.16582,9.286,817967.77169766,0
+UFPI.US,D,20071026,000000,9.38853,9.73746,9.27718,9.58191,686928.2342218,0
+UFPI.US,D,20071029,000000,9.6156,10.0941,9.6156,10.0357,829130.74664697,0
+UFPI.US,D,20071030,000000,10.0119,10.5182,9.99997,10.3497,869550.22452883,0
+UFPI.US,D,20071031,000000,10.2436,10.8748,10.2436,10.4973,1105430.2747216,0
+UFPI.US,D,20071101,000000,10.3329,10.3329,9.32464,9.35,970581.25470129,0
+UFPI.US,D,20071102,000000,9.42737,9.80878,9.26014,9.49969,584115.60980162,0
+UFPI.US,D,20071105,000000,9.32958,9.40904,9.16008,9.30015,535868.22065003,0
+UFPI.US,D,20071106,000000,9.29184,9.37962,9.13423,9.36951,380048.87740235,0
+UFPI.US,D,20071107,000000,9.24013,9.35,8.88219,8.91112,530920.13283002,0
+UFPI.US,D,20071108,000000,9.00861,9.35584,8.85554,9.35,718927.28195381,0
+UFPI.US,D,20071109,000000,9.20476,9.34405,9.05467,9.26598,496022.08301333,0
+UFPI.US,D,20071112,000000,9.24766,9.7117,9.13997,9.36664,794289.22333332,0
+UFPI.US,D,20071113,000000,9.44025,9.64037,9.20773,9.59083,964889.23772514,0
+UFPI.US,D,20071114,000000,9.65819,9.84643,9.53832,9.61857,720334.38811887,0
+UFPI.US,D,20071115,000000,9.55813,9.62749,9.17256,9.33552,413514.58600797,0
+UFPI.US,D,20071116,000000,9.35584,9.40607,9.03159,9.23429,620800.30087523,0
+UFPI.US,D,20071119,000000,9.11698,9.34702,8.76449,8.82057,461110.91097272,0
+UFPI.US,D,20071120,000000,8.82611,9.36664,8.41826,8.72031,544580.36793167,0
+UFPI.US,D,20071121,000000,8.68861,8.68861,8.32513,8.35446,583841.05250113,0
+UFPI.US,D,20071123,000000,8.45362,8.83484,8.41826,8.72308,195567.56890591,0
+UFPI.US,D,20071126,000000,8.71714,8.72308,8.33909,8.35446,411532.12079408,0
+UFPI.US,D,20071127,000000,8.38646,8.52753,8.24904,8.45362,420141.30908803,0
+UFPI.US,D,20071128,000000,8.56527,8.72942,8.4661,8.54467,446265.63811084,0
+UFPI.US,D,20071129,000000,8.5418,8.5418,8.26915,8.27202,501510.20081778,0
+UFPI.US,D,20071130,000000,8.40705,8.51267,8.30145,8.38646,602266.67368974,0
+UFPI.US,D,20071203,000000,8.39884,8.45986,8.28383,8.38646,489175.31033215,0
+UFPI.US,D,20071204,000000,8.29244,8.35119,8.18771,8.31323,279395.36351807,0
+UFPI.US,D,20071205,000000,8.42123,8.48889,8.30422,8.48889,355428.55712123,0
+UFPI.US,D,20071206,000000,8.49196,9.13135,8.43638,9.1046,631499.96037996,0
+UFPI.US,D,20071207,000000,9.11975,9.11975,8.92894,8.99066,823147.01253904,0
+UFPI.US,D,20071210,000000,8.97531,9.32958,8.89934,9.29818,360493.73555469,0
+UFPI.US,D,20071211,000000,9.35871,9.52149,8.8494,8.85237,451967.74910538,0
+UFPI.US,D,20071212,000000,9.09609,9.22705,8.79958,9.13423,466421.37405332,0
+UFPI.US,D,20071213,000000,9.04813,9.04813,8.60936,8.8494,351741.21219946,0
+UFPI.US,D,20071214,000000,8.77382,8.84346,8.38071,8.42737,404276.54036766,0
+UFPI.US,D,20071217,000000,8.35713,8.77599,8.34217,8.50384,815476.56795636,0
+UFPI.US,D,20071218,000000,8.6034,8.91399,8.51842,8.86724,486875.89294047,0
+UFPI.US,D,20071219,000000,8.8494,9.02296,8.75885,8.8911,313742.27993008,0
+UFPI.US,D,20071220,000000,8.96451,9.17553,8.82611,9.16008,619281.15110593,0
+UFPI.US,D,20071221,000000,9.2749,9.466,9.13135,9.38853,1125304.3875507,0
+UFPI.US,D,20071224,000000,9.4244,9.61263,9.34405,9.58191,125590.78634316,0
+UFPI.US,D,20071226,000000,9.56705,9.56705,9.15731,9.24488,404982.11225387,0
+UFPI.US,D,20071227,000000,9.18702,9.24766,8.77599,8.7847,360348.38168972,0
+UFPI.US,D,20071228,000000,8.87348,9.08161,8.72635,8.79698,486128.93557882,0
+UFPI.US,D,20071231,000000,8.73528,8.78787,8.63263,8.6356,380160.92100659,0
+UFPI.US,D,20080102,000000,8.63263,9.06319,8.63263,8.72308,659554.26572098,0
+UFPI.US,D,20080103,000000,8.72308,8.861,8.31036,8.31323,478337.36277533,0
+UFPI.US,D,20080104,000000,8.29244,8.50681,8.09638,8.12868,558562.60222029,0
+UFPI.US,D,20080107,000000,8.18464,8.36604,8.09351,8.29838,806748.27024529,0
+UFPI.US,D,20080108,000000,8.32246,8.43044,7.96453,7.99969,716418.91838125,0
+UFPI.US,D,20080109,000000,7.97354,8.0408,7.74479,7.94698,653626.04871426,0
+UFPI.US,D,20080110,000000,7.83881,8.16058,7.69753,7.9877,665683.35369388,0
+UFPI.US,D,20080111,000000,7.97354,8.0408,7.76499,7.79749,466609.12279558,0
+UFPI.US,D,20080114,000000,7.87071,8.10233,7.79134,8.06676,274634.01503847,0
+UFPI.US,D,20080115,000000,7.93807,7.97591,7.72427,7.84138,394099.7510161,0
+UFPI.US,D,20080116,000000,7.73875,8.41221,7.73875,8.28383,875626.82360604,0
+UFPI.US,D,20080117,000000,8.21347,8.47462,8.10233,8.15503,702691.05335631,0
+UFPI.US,D,20080118,000000,8.16058,8.53901,8.02297,8.28113,643966.07310481,0
+UFPI.US,D,20080122,000000,8.12551,8.71714,7.99325,8.59736,1004114.5932302,0
+UFPI.US,D,20080123,000000,8.37754,9.43331,8.32513,9.42737,1032058.8737706,0
+UFPI.US,D,20080124,000000,9.43034,9.50564,9.00217,9.11698,719329.02388616,0
+UFPI.US,D,20080125,000000,9.24766,9.46105,8.94659,9.0191,833311.68906854,0
+UFPI.US,D,20080128,000000,8.98155,9.32958,8.87348,9.30611,801103.69515563,0
+UFPI.US,D,20080129,000000,9.34405,10.0594,9.17256,10.0267,936945.96658652,0
+UFPI.US,D,20080130,000000,9.95445,10.6707,9.7959,9.80185,1220850.3281242,0
+UFPI.US,D,20080131,000000,9.67404,10.8312,9.47195,10.6123,1709854.0401436,0
+UFPI.US,D,20080201,000000,10.6597,10.9837,10.4596,10.95,997617.07358568,0
+UFPI.US,D,20080204,000000,10.9045,10.9292,10.4061,10.4448,1114339.255362,0
+UFPI.US,D,20080205,000000,10.3447,10.4478,9.85831,9.89596,1207239.5537127,0
+UFPI.US,D,20080206,000000,10.004,10.2328,9.44322,9.45807,982646.63489562,0
+UFPI.US,D,20080207,000000,8.12551,9.45807,8.00554,8.52436,3834643.9040858,0
+UFPI.US,D,20080208,000000,8.52129,8.79698,7.96185,8.17276,2757157.9099047,0
+UFPI.US,D,20080211,000000,8.15791,8.22824,7.80066,8.16969,1688430.4954899,0
+UFPI.US,D,20080212,000000,8.19842,8.24904,8.01148,8.17276,1174948.7888489,0
+UFPI.US,D,20080213,000000,8.38646,8.3927,8.13442,8.30422,1036356.9068057,0
+UFPI.US,D,20080214,000000,8.31958,8.34217,8.01752,8.05824,1157517.4284728,0
+UFPI.US,D,20080215,000000,8.01752,8.19088,7.9877,8.0727,813384.0779419,0
+UFPI.US,D,20080219,000000,8.16365,8.33652,8.04347,8.23725,1305744.0510795,0
+UFPI.US,D,20080220,000000,8.17276,8.5741,8.17276,8.50681,1271217.4611399,0
+UFPI.US,D,20080221,000000,8.55625,8.69465,8.36327,8.3927,1159564.4954044,0
+UFPI.US,D,20080222,000000,8.38973,8.38973,8.09053,8.27202,883248.8169004,0
+UFPI.US,D,20080225,000000,8.25757,8.63263,8.13165,8.54467,768407.15075213,0
+UFPI.US,D,20080226,000000,8.47741,8.93411,8.47741,8.73229,1071207.5147359,0
+UFPI.US,D,20080227,000000,8.62976,8.79381,8.42737,8.56844,772321.61108792,0
+UFPI.US,D,20080228,000000,8.51544,8.61243,8.28383,8.43044,664795.08007462,0
+UFPI.US,D,20080229,000000,8.33078,8.45362,8.06409,8.14284,1140877.4391392,0
+UFPI.US,D,20080303,000000,8.26915,8.36604,8.07844,8.2544,762429.47305525,0
+UFPI.US,D,20080304,000000,8.17276,8.4974,8.06102,8.26054,752955.22738436,0
+UFPI.US,D,20080305,000000,8.3165,8.37158,8.12868,8.27529,419706.25689495,0
+UFPI.US,D,20080306,000000,8.25757,8.25757,8.07844,8.10807,526643.29723365,0
+UFPI.US,D,20080307,000000,8.14601,8.38646,8.03763,8.13165,561741.20861467,0
+UFPI.US,D,20080310,000000,8.15503,8.26054,7.84405,7.85218,672853.13496389,0
+UFPI.US,D,20080311,000000,8.13442,8.32513,7.91389,8.2867,667854.57705186,0
+UFPI.US,D,20080312,000000,8.31036,8.50067,8.07844,8.07844,452628.90731062,0
+UFPI.US,D,20080313,000000,8.0521,8.4974,7.93807,8.4452,849663.99887765,0
+UFPI.US,D,20080314,000000,8.4974,8.50067,7.86466,8.07587,715477.14646446,0
+UFPI.US,D,20080317,000000,8.00256,8.38646,7.91696,8.13997,1917434.5003481,0
+UFPI.US,D,20080318,000000,8.32246,8.71714,8.19555,8.61798,1138434.6866862,0
+UFPI.US,D,20080319,000000,8.66533,8.89397,8.50067,8.53317,2882662.8970915,0
+UFPI.US,D,20080320,000000,8.63877,9.05091,8.42123,8.98769,2950354.3938883,0
+UFPI.US,D,20080324,000000,9.03664,9.43628,8.96124,9.39714,2166961.6634185,0
+UFPI.US,D,20080325,000000,9.41152,9.55417,9.2429,9.46303,803943.14253174,0
+UFPI.US,D,20080326,000000,9.39714,9.57003,9.1999,9.41846,706173.48970455,0
+UFPI.US,D,20080327,000000,9.45807,9.45807,9.15434,9.19692,644425.35094204,0
+UFPI.US,D,20080328,000000,9.1371,9.27718,9.05765,9.13135,558581.78085525,0
+UFPI.US,D,20080331,000000,9.16582,9.59975,9.09312,9.44025,729788.44575295,0
+UFPI.US,D,20080401,000000,9.62452,9.8494,9.48779,9.84346,684997.24850175,0
+UFPI.US,D,20080402,000000,9.79888,10.1962,9.61263,10.0841,676977.5508824,0
+UFPI.US,D,20080403,000000,10.0534,10.0594,9.75528,9.93757,595979.10962796,0
+UFPI.US,D,20080404,000000,9.96528,9.96528,9.65126,9.679,560093.86481168,0
+UFPI.US,D,20080407,000000,9.73448,10.0297,9.69882,9.85237,1227681.9597778,0
+UFPI.US,D,20080408,000000,9.75528,9.9029,9.66116,9.85534,1802279.9196294,0
+UFPI.US,D,20080409,000000,9.88903,10.0317,9.63443,9.65225,1481774.6473708,0
+UFPI.US,D,20080410,000000,9.61263,9.679,9.34108,9.41548,1487573.6609421,0
+UFPI.US,D,20080411,000000,9.24766,9.39714,9.09312,9.19,2595173.1402179,0
+UFPI.US,D,20080414,000000,9.20278,9.23032,9.01632,9.02871,1375395.8062497,0
+UFPI.US,D,20080415,000000,9.0719,9.10737,8.70326,8.89397,1336897.2200695,0
+UFPI.US,D,20080416,000000,8.91112,9.03159,8.66206,8.73815,2033084.6973702,0
+UFPI.US,D,20080417,000000,8.65037,9.4244,8.55912,9.35871,3561362.487513,0
+UFPI.US,D,20080418,000000,9.45213,9.92567,9.45213,9.77213,2520641.9365528,0
+UFPI.US,D,20080421,000000,9.74537,10.528,9.73746,10.4943,2037404.9372457,0
+UFPI.US,D,20080422,000000,10.3616,10.4241,9.88605,9.97525,1475890.8440451,0
+UFPI.US,D,20080423,000000,10.0178,10.0465,9.76618,9.83454,699483.17430858,0
+UFPI.US,D,20080424,000000,9.85831,10.2416,9.51852,10.1148,673735.35217211,0
+UFPI.US,D,20080425,000000,10.1148,10.3774,10.1148,10.2596,1759941.5688496,0
+UFPI.US,D,20080428,000000,10.2309,10.4755,10.1545,10.319,467777.00072453,0
+UFPI.US,D,20080429,000000,10.3407,10.5062,10.0723,10.4329,410822.51130051,0
+UFPI.US,D,20080430,000000,10.4845,10.4943,10.0921,10.1744,983531.88030936,0
+UFPI.US,D,20080501,000000,10.1427,10.3636,10.0841,10.1635,1245767.4125463,0
+UFPI.US,D,20080502,000000,10.2436,10.2743,10.0564,10.0783,608043.48042045,0
+UFPI.US,D,20080505,000000,10.0861,10.2189,9.9346,10.1208,399021.59438827,0
+UFPI.US,D,20080506,000000,10.107,10.1932,9.991,10.1011,273163.31655749,0
+UFPI.US,D,20080507,000000,10.0921,10.2119,9.77213,9.85237,351911.80111043,0
+UFPI.US,D,20080508,000000,9.86128,9.9455,9.76122,9.90884,375452.06142267,0
+UFPI.US,D,20080509,000000,9.8494,10.1238,9.77014,10.0841,463771.69422314,0
+UFPI.US,D,20080512,000000,10.1148,10.1872,9.96528,10.1427,430130.34969734,0
+UFPI.US,D,20080513,000000,10.1782,10.1902,10.004,10.1427,551847.05177832,0
+UFPI.US,D,20080514,000000,10.1605,10.2328,10.0416,10.0534,644885.63818111,0
+UFPI.US,D,20080515,000000,10.0387,10.2279,9.97824,10.1308,831339.31787304,0
+UFPI.US,D,20080516,000000,10.1427,10.1575,9.87119,10.1238,996645.01961369,0
+UFPI.US,D,20080519,000000,10.1011,10.1635,10.0069,10.0753,604630.69279918,0
+UFPI.US,D,20080520,000000,10.0317,10.0317,9.82264,9.98412,463809.04209123,0
+UFPI.US,D,20080521,000000,10.0099,10.0861,9.70476,9.82264,445802.32266624,0
+UFPI.US,D,20080522,000000,9.81967,10.1427,9.81967,9.991,573621.86827227,0
+UFPI.US,D,20080523,000000,9.9227,9.9227,9.72853,9.81967,296351.29562754,0
+UFPI.US,D,20080527,000000,9.80482,10.0069,9.7642,9.95445,311133.98557535,0
+UFPI.US,D,20080528,000000,10.0178,10.1397,9.81076,9.88903,225801.17281964,0
+UFPI.US,D,20080529,000000,9.84147,10.0861,9.75825,9.98123,245825.68652292,0
+UFPI.US,D,20080530,000000,9.99997,9.99997,9.79392,9.9455,483315.73265055,0
+UFPI.US,D,20080602,000000,9.88903,9.95445,9.52346,9.59975,493850.85965534,0
+UFPI.US,D,20080603,000000,9.65819,9.6681,9.32464,9.58191,650767.42270319,0
+UFPI.US,D,20080604,000000,9.5294,9.89596,9.48185,9.73151,270648.89657389,0
+UFPI.US,D,20080605,000000,9.72853,9.93163,9.70872,9.92964,293448.25593551,0
+UFPI.US,D,20080606,000000,9.82561,9.83255,9.55417,9.56408,302109.93312513,0
+UFPI.US,D,20080609,000000,9.59975,9.60964,9.16008,9.34108,377393.14116112,0
+UFPI.US,D,20080610,000000,9.2533,9.58785,9.23616,9.50564,289258.22889739,0
+UFPI.US,D,20080611,000000,9.46303,9.74834,9.20773,9.21537,327567.04753166,0
+UFPI.US,D,20080612,000000,9.31006,9.63145,9.2533,9.30015,342857.46660502,0
+UFPI.US,D,20080613,000000,9.42143,9.60964,9.34405,9.52643,238825.48476204,0
+UFPI.US,D,20080616,000000,9.51652,9.64037,9.32464,9.61857,197973.98289263,0
+UFPI.US,D,20080617,000000,9.62749,9.63145,9.32958,9.36951,304636.46593083,0
+UFPI.US,D,20080618,000000,9.30611,9.466,9.0719,9.1784,269462.8494118,0
+UFPI.US,D,20080619,000000,9.1784,9.47195,9.1784,9.44916,275814.00578951,0
+UFPI.US,D,20080620,000000,9.38853,9.62749,9.18118,9.35,897003.93577502,0
+UFPI.US,D,20080623,000000,9.38853,9.6681,8.91399,9.21834,327894.09372784,0
+UFPI.US,D,20080624,000000,9.1999,9.573,9.05467,9.25043,470188.46172046,0
+UFPI.US,D,20080625,000000,9.25717,9.57597,9.24013,9.35386,399454.62777766,0
+UFPI.US,D,20080626,000000,9.21537,9.36168,9.2107,9.27193,1056528.7931776,0
+UFPI.US,D,20080627,000000,9.36951,9.36951,9.09312,9.1046,757521.76130883,0
+UFPI.US,D,20080630,000000,9.09023,9.13423,8.78173,8.78173,689276.1029018,0
+UFPI.US,D,20080701,000000,8.73528,8.90508,8.4661,8.58578,637074.88674266,0
+UFPI.US,D,20080702,000000,8.55061,8.56527,8.13719,8.2103,756398.29706083,0
+UFPI.US,D,20080703,000000,8.26311,8.26311,7.97354,8.04347,311193.54028391,0
+UFPI.US,D,20080707,000000,7.97918,8.00256,7.58955,7.60401,1002489.4562677,0
+UFPI.US,D,20080708,000000,7.54844,7.56834,7.14958,7.55091,979904.09009616,0
+UFPI.US,D,20080709,000000,7.44273,7.59826,7.22606,7.27787,737786.94593365,0
+UFPI.US,D,20080710,000000,7.25777,7.46887,7.15592,7.23735,566184.59551465,0
+UFPI.US,D,20080711,000000,7.16395,7.35713,7.05001,7.33998,563734.77724881,0
+UFPI.US,D,20080714,000000,7.40151,7.40151,7.10292,7.29878,342431.49902851,0
+UFPI.US,D,20080715,000000,7.05279,7.26104,6.84495,7.04427,780831.87800153,0
+UFPI.US,D,20080716,000000,7.15592,7.64463,7.05001,7.55735,637190.96795427,0
+UFPI.US,D,20080717,000000,6.99999,7.47165,6.99999,7.27787,1627224.4055155,0
+UFPI.US,D,20080718,000000,7.26985,7.53386,7.19951,7.26381,902841.30661613,0
+UFPI.US,D,20080721,000000,7.26381,7.3814,6.97671,7.08489,744876.98445829,0
+UFPI.US,D,20080722,000000,7.03546,7.53932,7.03546,7.50434,929319.93568481,0
+UFPI.US,D,20080723,000000,7.47789,7.78847,7.42459,7.74142,727767.62326914,0
+UFPI.US,D,20080724,000000,7.77649,7.81205,7.40151,7.43936,718875.80245997,0
+UFPI.US,D,20080725,000000,7.4658,7.7536,7.38705,7.60401,584983.69538408,0
+UFPI.US,D,20080728,000000,7.58618,7.78283,7.3286,7.43073,740761.65315633,0
+UFPI.US,D,20080729,000000,7.42746,8.02297,7.35446,7.76499,1075066.4579705,0
+UFPI.US,D,20080730,000000,7.79749,7.99969,7.66285,7.92945,674952.69079123,0
+UFPI.US,D,20080731,000000,7.80066,8.15206,7.80066,7.91389,845578.94963089,0
+UFPI.US,D,20080801,000000,7.93807,8.17276,7.73558,8.04654,385058.5387346,0
+UFPI.US,D,20080804,000000,8.02872,8.02872,7.70932,7.83266,517035.81051988,0
+UFPI.US,D,20080805,000000,7.88803,8.13719,7.88803,8.11391,631532.26123885,0
+UFPI.US,D,20080806,000000,8.1048,8.30719,7.91696,8.23448,428430.51699867,0
+UFPI.US,D,20080807,000000,8.17573,8.35119,8.02297,8.3165,505632.59793262,0
+UFPI.US,D,20080808,000000,8.30719,9.01345,8.12868,8.9995,579584.40494156,0
+UFPI.US,D,20080811,000000,8.96451,9.57003,8.92043,9.43034,417219.09076102,0
+UFPI.US,D,20080812,000000,9.38259,9.59776,9.06616,9.57003,421687.71270701,0
+UFPI.US,D,20080813,000000,9.52446,9.6374,9.41548,9.48185,674880.01385874,0
+UFPI.US,D,20080814,000000,9.38259,9.89596,9.38259,9.7424,698217.38440112,0
+UFPI.US,D,20080815,000000,9.85831,9.93757,9.51652,9.82561,829302.34495978,0
+UFPI.US,D,20080818,000000,9.83454,9.93163,9.64432,9.71764,492330.7004842,0
+UFPI.US,D,20080819,000000,9.64037,9.85831,9.56408,9.679,557628.90551823,0
+UFPI.US,D,20080820,000000,9.66116,9.93163,9.4244,9.82264,611666.22362446,0
+UFPI.US,D,20080821,000000,9.60964,9.77609,9.38853,9.55813,454876.84520846,0
+UFPI.US,D,20080822,000000,9.62155,9.9455,9.62155,9.9029,1000938.0056395,0
+UFPI.US,D,20080825,000000,9.87714,9.87714,9.51852,9.5294,549568.83182528,0
+UFPI.US,D,20080826,000000,9.51652,9.84643,9.49077,9.7117,627530.99234482,0
+UFPI.US,D,20080827,000000,9.69584,9.87119,9.68791,9.79095,615275.84460454,0
+UFPI.US,D,20080828,000000,9.81967,9.92964,9.75231,9.82561,598522.80226493,0
+UFPI.US,D,20080829,000000,9.80185,9.83849,9.55813,9.63145,570602.74736863,0
+UFPI.US,D,20080902,000000,9.80185,9.95445,9.69882,9.80878,863286.88611121,0
+UFPI.US,D,20080903,000000,9.75528,10.3616,9.75528,10.3329,1064769.5498,0
+UFPI.US,D,20080904,000000,10.2616,10.2992,9.71467,9.84643,742898.55685176,0
+UFPI.US,D,20080905,000000,9.679,9.68197,8.87348,9.16008,1550399.8408698,0
+UFPI.US,D,20080908,000000,9.52149,9.74834,9.32464,9.73746,737508.35102579,0
+UFPI.US,D,20080909,000000,9.7642,9.85831,9.37248,9.47195,685308.14426849,0
+UFPI.US,D,20080910,000000,9.60667,10.1011,9.47888,9.96826,750893.0194251,0
+UFPI.US,D,20080911,000000,9.86525,10.0753,9.67702,9.99698,547687.3067954,0
+UFPI.US,D,20080912,000000,9.89794,10.5469,9.89794,10.4943,530087.37631197,0
+UFPI.US,D,20080915,000000,10.2031,10.7202,10.0624,10.3309,487744.98792477,0
+UFPI.US,D,20080916,000000,9.72556,10.4021,9.42143,10.2843,822159.81753946,0
+UFPI.US,D,20080917,000000,10.1238,10.2596,9.43331,9.9029,709736.67819999,0
+UFPI.US,D,20080918,000000,10.1872,10.7341,9.9227,10.6865,1139757.0030968,0
+UFPI.US,D,20080919,000000,10.9075,11.2522,10.313,10.956,1742631.3366942,0
+UFPI.US,D,20080922,000000,10.9352,10.9441,10.4151,10.4508,434060.96046257,0
+UFPI.US,D,20080923,000000,10.4805,10.7539,10.2089,10.2279,304138.83082368,0
+UFPI.US,D,20080924,000000,10.2803,10.7539,9.99399,10.2249,405049.74217716,0
+UFPI.US,D,20080925,000000,10.322,10.4508,9.81076,10.307,301648.63648422,0
+UFPI.US,D,20080926,000000,10.1684,10.4111,10.1178,10.3874,467719.46481965,0
+UFPI.US,D,20080929,000000,10.1812,10.3962,9.95146,10.0237,749949.22870464,0
+UFPI.US,D,20080930,000000,10.0981,10.4885,10.0357,10.2328,461601.480267,0
+UFPI.US,D,20081001,000000,10.1278,10.3874,9.92567,10.0237,560182.69217361,0
+UFPI.US,D,20081002,000000,9.93757,10.0891,9.50266,9.51852,323737.37695044,0
+UFPI.US,D,20081003,000000,9.65027,9.81473,9.02296,9.05091,410274.40610135,0
+UFPI.US,D,20081006,000000,8.83811,8.99066,8.35446,8.86397,707608.85912112,0
+UFPI.US,D,20081007,000000,8.62432,9.0719,7.99652,8.03763,506818.6450947,0
+UFPI.US,D,20081008,000000,7.9353,8.47741,7.79749,7.83583,933424.16356652,0
+UFPI.US,D,20081009,000000,8.03189,8.16652,6.9557,7.14383,931643.57872065,0
+UFPI.US,D,20081010,000000,6.86198,7.6478,6.56914,7.50107,1365078.7100424,0
+UFPI.US,D,20081013,000000,7.78847,8.11718,7.25192,8.06943,527270.13577633,0
+UFPI.US,D,20081014,000000,8.33355,8.33355,7.58034,7.84138,750690.12965525,0
+UFPI.US,D,20081015,000000,7.79134,8.08478,6.95005,7.0414,561129.51109959,0
+UFPI.US,D,20081016,000000,5.17376,6.3286,5.17376,6.06468,1638507.4992838,0
+UFPI.US,D,20081017,000000,5.83652,6.34049,5.83652,6.24964,1352016.04083,0
+UFPI.US,D,20081020,000000,6.297,6.4021,6.19674,6.33147,594655.78381562,0
+UFPI.US,D,20081021,000000,6.24063,6.40815,6.20288,6.27917,694728.89164185,0
+UFPI.US,D,20081022,000000,6.04398,6.09093,5.45798,5.55824,787308.20020741,0
+UFPI.US,D,20081023,000000,5.5837,6.00643,5.35227,5.89201,1194604.8708806,0
+UFPI.US,D,20081024,000000,5.36694,6.05002,5.36694,5.66029,625690.85279037,0
+UFPI.US,D,20081027,000000,5.51683,6.13552,5.42013,5.59916,830151.25190728,0
+UFPI.US,D,20081028,000000,5.73894,5.90994,5.37913,5.86545,898757.26677122,0
+UFPI.US,D,20081029,000000,5.9241,6.24964,5.75084,6.03269,640477.58034553,0
+UFPI.US,D,20081030,000000,6.297,6.52178,6.17881,6.47879,634911.73859939,0
+UFPI.US,D,20081031,000000,6.44858,7.0942,6.31969,6.93203,451944.53286306,0
+UFPI.US,D,20081103,000000,6.924,7.06736,6.76846,7.02377,647491.91373217,0
+UFPI.US,D,20081104,000000,7.12561,7.21695,6.49562,6.7218,551900.55007584,0
+UFPI.US,D,20081105,000000,6.6159,6.75033,6.45432,6.51901,571752.45606447,0
+UFPI.US,D,20081106,000000,6.47007,6.64543,6.27025,6.3494,387214.62106499,0
+UFPI.US,D,20081107,000000,6.39933,6.39933,6.03269,6.22914,361548.56047757,0
+UFPI.US,D,20081110,000000,6.37536,6.37536,5.91509,6.00643,356539.90854715,0
+UFPI.US,D,20081111,000000,5.94164,6.24964,5.83365,5.99167,505677.01161359,0
+UFPI.US,D,20081112,000000,5.89805,6.04705,5.70714,5.70714,683497.2773674,0
+UFPI.US,D,20081113,000000,5.75718,6.05002,5.3169,6.05002,772515.41624121,0
+UFPI.US,D,20081114,000000,5.94164,5.98314,5.47889,5.53694,635789.91820026,0
+UFPI.US,D,20081117,000000,5.49316,5.67514,5.27649,5.34089,384399.39933304,0
+UFPI.US,D,20081118,000000,5.37001,5.53397,4.99464,5.22101,488457.62562386,0
+UFPI.US,D,20081119,000000,5.15682,5.26202,4.72508,4.75163,869801.56558701,0
+UFPI.US,D,20081120,000000,4.7105,4.97097,4.46214,4.50564,744412.65961186,0
+UFPI.US,D,20081121,000000,4.58786,4.81661,4.28223,4.66118,907758.1029791,0
+UFPI.US,D,20081124,000000,4.75163,5.09212,4.52932,5.00078,621769.3266417,0
+UFPI.US,D,20081125,000000,5.08004,5.6049,5.01238,5.58985,736882.52188495,0
+UFPI.US,D,20081126,000000,5.44065,5.9241,5.37913,5.88874,475525.1692489,0
+UFPI.US,D,20081128,000000,5.87684,6.22656,5.87684,6.16474,278612.06769018,0
+UFPI.US,D,20081201,000000,6.0094,6.12343,4.98355,5.03605,741834.64731233,0
+UFPI.US,D,20081202,000000,5.15048,5.47889,4.85416,5.47889,598912.43137519,0
+UFPI.US,D,20081203,000000,5.33217,5.88279,5.33217,5.7749,506909.49126031,0
+UFPI.US,D,20081204,000000,5.69555,6.0942,5.64334,5.95016,799871.2155089,0
+UFPI.US,D,20081205,000000,5.8185,6.55418,5.73894,6.43995,1128249.82212,0
+UFPI.US,D,20081208,000000,6.58083,7.05279,6.25499,6.97998,874979.79702655,0
+UFPI.US,D,20081209,000000,7.10292,7.4986,6.86495,6.87952,895174.89964081,0
+UFPI.US,D,20081210,000000,6.95313,7.32206,6.93005,7.24627,524310.56958125,0
+UFPI.US,D,20081211,000000,7.12244,7.4658,6.42549,6.49275,663128.55763666,0
+UFPI.US,D,20081212,000000,6.36942,6.81839,6.24063,6.75033,663516.16794325,0
+UFPI.US,D,20081215,000000,6.84792,6.97067,6.33147,6.42272,461308.75373337,0
+UFPI.US,D,20081216,000000,6.52178,7.08489,6.42826,7.03258,703698.4363927,0
+UFPI.US,D,20081217,000000,6.83276,7.82671,6.83276,7.68594,571556.63210749,0
+UFPI.US,D,20081218,000000,7.65998,7.89427,7.16156,7.23171,664889.96384759,0
+UFPI.US,D,20081219,000000,7.45452,7.68831,7.02377,7.41657,1029932.0640936,0
+UFPI.US,D,20081222,000000,7.42202,7.65354,7.00553,7.29055,463184.22235222,0
+UFPI.US,D,20081223,000000,7.35446,7.60718,7.17554,7.35159,546089.42368257,0
+UFPI.US,D,20081224,000000,7.37813,7.574,7.26985,7.42202,179680.59334507,0
+UFPI.US,D,20081226,000000,7.46887,7.56834,7.20545,7.42459,111475.31101164,0
+UFPI.US,D,20081229,000000,7.37813,7.37813,7.14383,7.25777,260271.23625614,0
+UFPI.US,D,20081230,000000,7.36357,7.81522,7.03823,7.77649,379547.20468782,0
+UFPI.US,D,20081231,000000,7.77649,7.99969,7.70338,7.88803,477511.67207016,0
+UFPI.US,D,20090102,000000,7.89705,7.9877,7.71249,7.72973,334571.2868999,0
+UFPI.US,D,20090105,000000,7.7536,7.84702,7.55408,7.64463,536088.27025117,0
+UFPI.US,D,20090106,000000,7.69455,7.93203,7.59826,7.82067,715406.48833566,0
+UFPI.US,D,20090107,000000,7.69455,7.84702,7.27282,7.3604,337636.84028818,0
+UFPI.US,D,20090108,000000,7.35446,7.67464,7.31919,7.61867,358056.03011093,0
+UFPI.US,D,20090109,000000,7.59529,7.6157,7.08489,7.11144,365204.6139423,0
+UFPI.US,D,20090112,000000,7.11996,7.23735,6.84792,6.88537,507729.12555444,0
+UFPI.US,D,20090113,000000,6.84495,7.03823,6.84495,7.0205,323185.23414392,0
+UFPI.US,D,20090114,000000,6.91231,6.92698,6.54873,6.66603,411191.95237398,0
+UFPI.US,D,20090115,000000,6.66315,6.72467,6.43411,6.63046,613424.60162985,0
+UFPI.US,D,20090116,000000,6.70972,6.82672,6.50762,6.80046,429731.63597052,0
+UFPI.US,D,20090120,000000,6.72467,6.84495,6.31077,6.33771,288248.82705732,0
+UFPI.US,D,20090121,000000,6.41093,6.84495,6.36129,6.77748,510261.71477118,0
+UFPI.US,D,20090122,000000,6.60728,6.77163,6.39606,6.53417,398368.51139774,0
+UFPI.US,D,20090123,000000,6.37536,6.55735,6.31671,6.49562,343820.43596044,0
+UFPI.US,D,20090126,000000,6.47275,6.78907,6.47275,6.65097,228187.39876956,0
+UFPI.US,D,20090127,000000,6.69536,6.74172,6.60728,6.68009,188332.1765163,0
+UFPI.US,D,20090128,000000,6.7746,7.0732,6.71863,6.98245,281797.73989743,0
+UFPI.US,D,20090129,000000,6.91825,6.91825,6.40815,6.51356,307518.30818422,0
+UFPI.US,D,20090130,000000,6.44858,6.48097,6.07726,6.15572,312376.55924048,0
+UFPI.US,D,20090202,000000,6.09093,6.18485,5.80324,6.16147,502214.76330215,0
+UFPI.US,D,20090203,000000,6.19099,6.28224,6.02386,6.21467,208596.92785751,0
+UFPI.US,D,20090204,000000,6.19674,6.45155,5.9241,6.03269,484269.61738941,0
+UFPI.US,D,20090205,000000,5.93004,7.31919,5.8713,7.01128,1551774.6461759,0
+UFPI.US,D,20090206,000000,6.97067,7.53673,6.90617,7.53089,1039128.7242585,0
+UFPI.US,D,20090209,000000,7.52188,7.77372,7.45452,7.72427,472797.76547703,0
+UFPI.US,D,20090210,000000,7.65067,7.85218,7.51564,7.57736,464036.15750524,0
+UFPI.US,D,20090211,000000,7.60084,7.77649,7.43936,7.55408,579689.38273292,0
+UFPI.US,D,20090212,000000,7.45165,7.7536,7.34613,7.70338,464483.32252039,0
+UFPI.US,D,20090213,000000,7.7326,7.90884,7.59242,7.69455,241616.48084983,0
+UFPI.US,D,20090217,000000,7.41915,7.47789,7.27282,7.28431,424065.86344221,0
+UFPI.US,D,20090218,000000,7.45759,7.46343,7.17861,7.27787,332613.04733016,0
+UFPI.US,D,20090219,000000,7.38705,7.38705,7.10539,7.14958,367054.84751514,0
+UFPI.US,D,20090220,000000,7.04427,7.19951,6.88537,7.01771,340843.70993409,0
+UFPI.US,D,20090223,000000,7.03823,7.13482,6.62174,6.65384,314272.21589612,0
+UFPI.US,D,20090224,000000,6.75033,6.93203,6.68921,6.87071,483533.763448,0
+UFPI.US,D,20090225,000000,6.83593,6.90617,6.44858,6.59827,411618.92935233,0
+UFPI.US,D,20090226,000000,6.68009,6.7536,6.46373,6.50187,232816.51560812,0
+UFPI.US,D,20090227,000000,6.37536,6.57805,6.35574,6.38735,311442.86253841,0
+UFPI.US,D,20090302,000000,6.30175,6.30175,6.0419,6.10025,576486.55069439,0
+UFPI.US,D,20090303,000000,6.20575,6.34663,5.91509,5.93906,376971.21119197,0
+UFPI.US,D,20090304,000000,6.03863,6.37813,6.03586,6.2117,348915.89644911,0
+UFPI.US,D,20090305,000000,6.07082,6.29402,5.95333,5.98314,442088.73329663,0
+UFPI.US,D,20090306,000000,6.03863,6.13274,5.57201,5.80938,550887.11062841,0
+UFPI.US,D,20090309,000000,5.74192,5.83939,5.64581,5.67227,502467.11376217,0
+UFPI.US,D,20090310,000000,5.85148,6.01485,5.57518,5.61055,690312.75859155,0
+UFPI.US,D,20090311,000000,5.66603,5.84831,5.62224,5.77778,608570.38818097,0
+UFPI.US,D,20090312,000000,5.76629,6.39606,5.76629,6.30175,1029176.0221154,0
+UFPI.US,D,20090313,000000,6.39319,6.65097,6.33444,6.5951,425403.3208803,0
+UFPI.US,D,20090316,000000,6.64294,6.99375,6.59271,6.60401,347759.12194039,0
+UFPI.US,D,20090317,000000,6.61877,7.06122,6.61877,7.03546,452538.06114502,0
+UFPI.US,D,20090318,000000,7.02961,7.53089,6.84792,7.43639,575171.30009678,0
+UFPI.US,D,20090319,000000,7.4986,7.59242,7.31384,7.45759,324008.90604542,0
+UFPI.US,D,20090320,000000,7.53932,7.66572,7.13482,7.14056,448770.97347788,0
+UFPI.US,D,20090323,000000,7.3604,7.95262,7.11996,7.91389,669943.02945897,0
+UFPI.US,D,20090324,000000,7.7536,8.31958,7.65998,8.02614,595738.87199001,0
+UFPI.US,D,20090325,000000,8.06676,8.78787,7.99325,8.26588,735505.69777509,0
+UFPI.US,D,20090326,000000,8.26915,8.64156,8.1786,8.63263,500783.43149293,0
+UFPI.US,D,20090327,000000,8.48038,8.58271,8.02009,8.02297,481698.67090275,0
+UFPI.US,D,20090330,000000,7.95868,8.02297,7.48364,7.76499,486233.91337019,0
+UFPI.US,D,20090331,000000,7.84405,8.02009,7.67157,7.80066,368477.0947078,0
+UFPI.US,D,20090401,000000,7.67464,8.3284,7.58618,8.25192,541658.14960466,0
+UFPI.US,D,20090402,000000,8.45105,9.37674,8.25192,8.97244,734704.23271408,0
+UFPI.US,D,20090403,000000,8.99354,8.99354,8.4974,8.74469,292442.8917028,0
+UFPI.US,D,20090406,000000,8.6475,8.85554,8.12005,8.36604,333268.14912437,0
+UFPI.US,D,20090407,000000,8.2221,8.4245,8.21645,8.32513,450145.77878405,0
+UFPI.US,D,20090408,000000,8.36604,8.77926,8.36604,8.76212,362976.86408126,0
+UFPI.US,D,20090409,000000,8.83811,9.65027,8.83811,9.63145,819524.26933503,0
+UFPI.US,D,20090413,000000,9.51355,9.55813,9.07567,9.3178,492758.68686439,0
+UFPI.US,D,20090414,000000,9.1371,9.17553,8.88219,8.92894,695759.49092056,0
+UFPI.US,D,20090415,000000,8.8911,9.14274,8.79381,9.08736,901640.11842645,0
+UFPI.US,D,20090416,000000,9.15136,9.7117,8.78787,9.58488,1381060.5693762,0
+UFPI.US,D,20090417,000000,9.61857,9.96528,9.43034,9.77213,796783.45528014,0
+UFPI.US,D,20090420,000000,9.56408,9.56408,9.18118,9.19,884419.72303488,0
+UFPI.US,D,20090421,000000,9.1784,9.86822,9.1255,9.75825,559768.83741917,0
+UFPI.US,D,20090422,000000,9.56705,10.0119,9.45213,9.69089,726690.59150578,0
+UFPI.US,D,20090423,000000,9.69584,9.85534,9.15136,9.36951,901675.44749085,0
+UFPI.US,D,20090424,000000,9.49969,10.0941,9.32958,9.99997,671974.95536303,0
+UFPI.US,D,20090427,000000,9.79888,9.79888,9.29818,9.63443,1040334.9594574,0
+UFPI.US,D,20090428,000000,9.50661,10.0317,9.46897,9.8167,815590.63036429,0
+UFPI.US,D,20090429,000000,9.87714,10.5012,9.71764,10.1902,786918.57109715,0
+UFPI.US,D,20090430,000000,10.2466,10.4656,9.81076,9.83849,912357.9471643,0
+UFPI.US,D,20090501,000000,9.78797,9.78797,9.04813,9.3384,921597.00220644,0
+UFPI.US,D,20090504,000000,9.48185,9.95445,9.36367,9.94848,1147029.7433545,0
+UFPI.US,D,20090505,000000,9.90884,9.95146,9.45807,9.65225,874765.80383646,0
+UFPI.US,D,20090506,000000,9.76122,9.76122,9.08448,9.39714,341760.24680486,0
+UFPI.US,D,20090507,000000,9.54525,9.64037,9.15434,9.23429,397174.38902094,0
+UFPI.US,D,20090508,000000,9.35584,9.64432,9.15434,9.61857,316936.02735206,0
+UFPI.US,D,20090511,000000,9.3912,9.3912,8.98769,9.0719,432919.32698145,0
+UFPI.US,D,20090512,000000,9.05091,9.35871,8.76212,9.21834,716611.71413269,0
+UFPI.US,D,20090513,000000,9.08161,9.08161,8.75578,8.81503,729825.79362104,0
+UFPI.US,D,20090514,000000,8.89934,9.3178,8.6682,9.01632,412604.10554823,0
+UFPI.US,D,20090515,000000,8.98432,9.13997,8.75043,8.90261,415206.34349193,0
+UFPI.US,D,20090518,000000,8.99652,9.21834,8.89934,9.1999,398585.53279336,0
+UFPI.US,D,20090519,000000,9.1371,9.26995,9.01345,9.11034,153005.13091758,0
+UFPI.US,D,20090520,000000,9.21347,9.48779,8.87902,8.93153,270923.45387438,0
+UFPI.US,D,20090521,000000,8.83811,8.83811,8.38071,8.56844,364235.58817583,0
+UFPI.US,D,20090522,000000,8.8288,8.8288,8.49196,8.49503,242151.46382507,0
+UFPI.US,D,20090526,000000,8.40973,9.16295,8.40973,9.11034,304611.23088482,0
+UFPI.US,D,20090527,000000,9.0191,9.19327,8.71714,8.7535,244299.47094074,0
+UFPI.US,D,20090528,000000,8.8288,8.97848,8.46927,8.78787,249146.61857675,0
+UFPI.US,D,20090529,000000,8.84346,8.93411,8.62679,8.92894,363291.79745537,0
+UFPI.US,D,20090601,000000,9.0719,9.49077,9.04813,9.43034,316774.52305765,0
+UFPI.US,D,20090602,000000,9.36168,9.81473,9.26311,9.68494,292430.77888072,0
+UFPI.US,D,20090603,000000,9.65027,9.71467,9.34702,9.5294,239408.9190256,0
+UFPI.US,D,20090604,000000,9.61263,9.679,9.36367,9.63145,390953.4454806,0
+UFPI.US,D,20090605,000000,9.74834,9.9029,9.50661,9.62452,230071.95200497,0
+UFPI.US,D,20090608,000000,9.52446,9.62749,9.29531,9.35584,565684.94160381,0
+UFPI.US,D,20090609,000000,9.39417,9.48482,9.24013,9.36168,526324.32625219,0
+UFPI.US,D,20090610,000000,9.39914,9.40309,8.79381,8.99652,457751.62164898,0
+UFPI.US,D,20090611,000000,8.99354,9.08161,8.6682,8.67029,462163.71709191,0
+UFPI.US,D,20090612,000000,8.62432,8.6682,8.38646,8.62125,403402.39837417,0
+UFPI.US,D,20090615,000000,8.6034,8.76212,8.35446,8.73528,715047.14128059,0
+UFPI.US,D,20090616,000000,8.75578,9.06616,8.75578,8.97531,556736.5942916,0
+UFPI.US,D,20090617,000000,9.00861,9.66116,8.84346,9.63443,636649.92856799,0
+UFPI.US,D,20090618,000000,9.52446,10.1812,9.42143,10.0465,717311.22960786,0
+UFPI.US,D,20090619,000000,10.1744,10.9916,10.0564,10.4538,5729505.1510845,0
+UFPI.US,D,20090622,000000,10.3467,10.6657,9.53237,9.55813,1502464.3568868,0
+UFPI.US,D,20090623,000000,9.65225,10.2031,9.32761,9.84147,929249.277556,0
+UFPI.US,D,20090624,000000,9.88308,10.2149,9.6473,9.70872,728798.22254784,0
+UFPI.US,D,20090625,000000,9.679,10.0297,9.53237,9.98811,1020298.332932,0
+UFPI.US,D,20090626,000000,9.89794,10.2685,9.87714,10.2328,2248254.8500103,0
+UFPI.US,D,20090629,000000,10.2279,10.322,9.892,10.0841,461415.75032842,0
+UFPI.US,D,20090630,000000,10.1148,10.2031,9.67404,9.69882,504548.50035639,0
+UFPI.US,D,20090701,000000,9.80482,10.1278,9.75528,9.9455,460331.65275219,0
+UFPI.US,D,20090702,000000,9.80185,9.80185,9.41846,9.42737,547995.17435661,0
+UFPI.US,D,20090706,000000,9.43331,9.466,9.11975,9.43034,479779.79800478,0
+UFPI.US,D,20090707,000000,9.47492,9.56705,9.23429,9.24766,442431.92992225,0
+UFPI.US,D,20090708,000000,9.3178,9.49374,8.86397,9.07864,430071.80439062,0
+UFPI.US,D,20090709,000000,9.16879,9.57894,8.92894,9.45213,690329.91842283,0
+UFPI.US,D,20090710,000000,9.42143,9.66116,9.29531,9.51852,519444.24331028,0
+UFPI.US,D,20090713,000000,9.57003,9.6681,9.11321,9.62452,966649.63453422,0
+UFPI.US,D,20090714,000000,9.58785,9.77014,9.40607,9.67702,712915.28459436,0
+UFPI.US,D,20090715,000000,9.84643,10.326,9.67404,10.1605,1000030.5533853,0
+UFPI.US,D,20090716,000000,11.1334,12.127,10.8926,11.9615,3942088.6735501,0
+UFPI.US,D,20090717,000000,11.9942,12.4103,11.8605,12.2428,1717382.1590667,0
+UFPI.US,D,20090720,000000,12.2717,13.0245,12.0686,13.0067,1711508.4497594,0
+UFPI.US,D,20090721,000000,13.1702,13.2405,12.6105,12.8185,2752013.9981277,0
+UFPI.US,D,20090722,000000,12.6362,13.0374,12.6362,12.762,1907967.32049,0
+UFPI.US,D,20090723,000000,12.7363,13.3248,12.6907,12.9948,2194965.4986676,0
+UFPI.US,D,20090724,000000,12.8472,13.1196,12.7164,12.9265,2142085.9644719,0
+UFPI.US,D,20090727,000000,12.868,13.4248,12.6233,12.9651,1672585.9148064,0
+UFPI.US,D,20090728,000000,12.8334,13.0038,12.5501,12.8393,1858360.2670599,0
+UFPI.US,D,20090729,000000,12.766,13.2604,12.6402,13.1256,931752.59411937,0
+UFPI.US,D,20090730,000000,13.181,13.2703,12.8046,13.0682,1420295.0094978,0
+UFPI.US,D,20090731,000000,12.974,13.4793,12.8878,13.0869,1541046.7234197,0
+UFPI.US,D,20090803,000000,13.2434,13.5734,13.1751,13.5684,1482632.6389349,0
+UFPI.US,D,20090804,000000,13.4634,13.7814,13.181,13.6288,992529.68831174,0
+UFPI.US,D,20090805,000000,13.5971,13.7497,12.9285,13.297,1123432.9565392,0
+UFPI.US,D,20090806,000000,13.3178,13.5834,12.8304,13.0414,840918.54133529,0
+UFPI.US,D,20090807,000000,13.2931,14.0053,13.0899,13.7596,908629.21676709,0
+UFPI.US,D,20090810,000000,13.6219,13.6675,13.1781,13.2871,530202.44812173,0
+UFPI.US,D,20090811,000000,13.1722,13.501,12.6936,12.8185,908736.21336213,0
+UFPI.US,D,20090812,000000,12.8591,13.3862,12.8591,13.1633,774627.08489063,0
+UFPI.US,D,20090813,000000,13.2157,13.2376,12.8244,12.9463,671964.86134463,0
+UFPI.US,D,20090814,000000,12.8878,12.8878,12.1082,12.3262,834414.96527973,0
+UFPI.US,D,20090817,000000,12.0606,12.2023,11.7247,12.0012,467218.80150698,0
+UFPI.US,D,20090818,000000,12.0626,12.5718,12.018,12.5134,824769.12129604,0
+UFPI.US,D,20090819,000000,12.2915,12.5589,11.9338,12.443,622279.07457094,0
+UFPI.US,D,20090820,000000,12.3766,12.7046,12.3033,12.6045,883894.83407805,0
+UFPI.US,D,20090821,000000,12.8353,13.2217,12.7164,13.0711,639312.73062209,0
+UFPI.US,D,20090824,000000,13.0662,13.2039,12.7957,12.9403,621287.84196399,0
+UFPI.US,D,20090825,000000,12.974,13.6081,12.874,13.2157,902885.72029709,0
+UFPI.US,D,20090826,000000,13.2434,13.6556,12.8185,13.3565,751275.58272249,0
+UFPI.US,D,20090827,000000,13.3722,13.4912,12.4608,12.8353,670396.25088516,0
+UFPI.US,D,20090828,000000,12.8878,12.9978,12.3004,12.5134,531098.79695571,0
+UFPI.US,D,20090831,000000,12.5104,12.5104,11.8545,12.1062,684086.76804201,0
+UFPI.US,D,20090901,000000,11.9922,12.6639,11.6178,11.6633,624306.96286763,0
+UFPI.US,D,20090902,000000,11.6633,11.8823,11.4325,11.5415,585914.36388063,0
+UFPI.US,D,20090903,000000,11.6574,11.7247,11.3652,11.6197,445953.73294225,0
+UFPI.US,D,20090904,000000,11.5792,11.7495,11.3037,11.5515,501874.59488205,0
+UFPI.US,D,20090908,000000,11.6316,11.7862,11.2829,11.7773,844140.55200879,0
+UFPI.US,D,20090909,000000,11.7842,12.1547,11.5822,11.8694,599339.40835354,0
+UFPI.US,D,20090910,000000,11.8942,11.9705,11.7,11.9031,564880.44833728,0
+UFPI.US,D,20090911,000000,11.9546,12.2538,11.9001,12.0101,403592.1659201,0
+UFPI.US,D,20090914,000000,11.9229,12.0071,11.5305,11.9863,615618.03182833,0
+UFPI.US,D,20090915,000000,11.9457,12.3499,11.7773,12.2241,723611.91589357,0
+UFPI.US,D,20090916,000000,12.2121,12.8076,11.8526,12.5916,765195.23409704,0
+UFPI.US,D,20090917,000000,12.6045,12.9265,12.2399,12.6015,736651.36886357,0
+UFPI.US,D,20090918,000000,12.6462,12.7987,12.3092,12.3439,1832834.5133282,0
+UFPI.US,D,20090921,000000,12.3004,12.456,11.8545,12.124,853747.02932072,0
+UFPI.US,D,20090922,000000,12.2568,12.5549,12.1487,12.2211,504979.5149421,0
+UFPI.US,D,20090923,000000,12.2023,12.3569,11.9031,11.9487,461819.51106445,0
+UFPI.US,D,20090924,000000,11.9655,12.2151,11.6733,11.7525,721242.84977493,0
+UFPI.US,D,20090925,000000,11.6812,12.0121,11.5702,11.6534,402104.30760784,0
+UFPI.US,D,20090928,000000,11.6861,11.9586,11.5415,11.7426,484374.59518078,0
+UFPI.US,D,20090929,000000,11.7891,12.0784,11.5632,11.8872,513445.36817475,0
+UFPI.US,D,20090930,000000,11.8635,12.0933,11.3256,11.5662,589700.63018273,0
+UFPI.US,D,20091001,000000,11.4731,11.6733,11.0233,11.0293,713628.93169529,0
+UFPI.US,D,20091002,000000,10.9104,11.3949,10.8084,11.1631,725265.3161076,0
+UFPI.US,D,20091005,000000,11.1611,11.5365,11.1462,11.3166,340258.25686685,0
+UFPI.US,D,20091006,000000,11.4266,11.9368,11.3166,11.5445,454461.9810522,0
+UFPI.US,D,20091007,000000,11.4881,11.6475,11.2829,11.4187,313515.16451607,0
+UFPI.US,D,20091008,000000,11.4801,12.3112,11.4801,11.9001,858967.65563756,0
+UFPI.US,D,20091009,000000,11.8872,12.1062,11.588,11.7495,539895.73399191,0
+UFPI.US,D,20091012,000000,11.7426,11.9823,11.588,11.6178,319525.14307184,0
+UFPI.US,D,20091013,000000,11.592,12.1874,11.5305,11.8021,650811.83638415,0
+UFPI.US,D,20091014,000000,11.9229,12.2735,11.8496,12.0556,606649.49647932,0
+UFPI.US,D,20091015,000000,12.0398,12.1755,11.7862,12.0556,466643.44245814,0
+UFPI.US,D,20091016,000000,11.7862,11.9427,10.5826,11.1968,3192004.1849989,0
+UFPI.US,D,20091019,000000,11.2809,11.5475,11.2442,11.4454,675511.89941063,0
+UFPI.US,D,20091020,000000,11.4266,11.6812,11.2095,11.4731,653284.87089232,0
+UFPI.US,D,20091021,000000,11.4731,12.0467,11.3403,11.3652,930495.88882849,0
+UFPI.US,D,20091022,000000,11.381,12.4063,11.1393,12.0656,1259235.8612983,0
+UFPI.US,D,20091023,000000,12.0843,12.3142,11.3126,11.4554,875193.79021665,0
+UFPI.US,D,20091026,000000,11.4325,11.7119,11.1481,11.3008,637870.29539264,0
+UFPI.US,D,20091027,000000,11.3096,11.5365,11.171,11.2205,717044.74752209,0
+UFPI.US,D,20091028,000000,11.1611,11.2324,10.3804,10.4418,1070808.8010091,0
+UFPI.US,D,20091029,000000,10.525,10.8985,10.525,10.7172,624000.10470826,0
+UFPI.US,D,20091030,000000,10.6796,10.8114,10.4061,10.4596,961369.45350882,0
+UFPI.US,D,20091102,000000,10.5122,10.9104,10.311,10.8678,1296301.0968657,0
+UFPI.US,D,20091103,000000,10.8114,10.958,10.5706,10.9164,734397.3745547,0
+UFPI.US,D,20091104,000000,11.0016,11.1017,10.6677,10.7044,768514.14734717,0
+UFPI.US,D,20091105,000000,10.8678,11.3256,10.8569,11.2412,654966.53435788,0
+UFPI.US,D,20091106,000000,11.067,11.4861,10.8649,11.1462,459253.61158699,0
+UFPI.US,D,20091109,000000,11.2691,11.4881,11.1274,11.39,380323.43470284,0
+UFPI.US,D,20091110,000000,11.3533,11.6603,11.1096,11.2809,387962.58782848,0
+UFPI.US,D,20091111,000000,11.4187,11.7,11.3126,11.4237,321169.45866931,0
+UFPI.US,D,20091112,000000,11.2384,11.5018,10.9639,11.0462,334998.26387825,0
+UFPI.US,D,20091113,000000,11.058,11.1928,10.7004,10.9441,497486.72508327,0
+UFPI.US,D,20091116,000000,11.0779,11.6257,10.9986,11.4671,409220.59058033,0
+UFPI.US,D,20091117,000000,11.4642,11.5662,11.058,11.3533,391710.49686065,0
+UFPI.US,D,20091118,000000,11.5108,11.5495,11.3037,11.4771,201644.16798312,0
+UFPI.US,D,20091119,000000,11.3344,11.5365,10.6053,10.6152,778514.29137674,0
+UFPI.US,D,20091120,000000,10.5339,10.7341,10.5122,10.5796,466771.63649183,0
+UFPI.US,D,20091123,000000,10.7885,11.3403,10.7885,10.9382,466970.48865432,0
+UFPI.US,D,20091124,000000,10.9778,11.1611,10.3447,10.4021,1002161.4006697,0
+UFPI.US,D,20091125,000000,10.4885,10.7103,10.2685,10.4538,361650.51006342,0
+UFPI.US,D,20091127,000000,10.0723,10.4241,10.0099,10.1367,341821.82031711,0
+UFPI.US,D,20091130,000000,10.1485,10.5826,9.96528,10.5339,712719.46063739,0
+UFPI.US,D,20091201,000000,10.6657,10.8678,10.5547,10.745,939956.00287361,0
+UFPI.US,D,20091202,000000,10.7261,11.1164,10.7261,11.0877,694270.62320646,0
+UFPI.US,D,20091203,000000,11.0987,11.2522,10.745,10.7836,709739.70640551,0
+UFPI.US,D,20091204,000000,10.8896,11.4325,10.8896,11.384,964942.73602266,0
+UFPI.US,D,20091207,000000,11.3344,11.6257,11.2671,11.39,609766.52936145,0
+UFPI.US,D,20091208,000000,11.3533,11.5385,11.1868,11.3403,398816.68581474,0
+UFPI.US,D,20091209,000000,11.3166,11.4801,11.0907,11.374,303939.97866118,0
+UFPI.US,D,20091210,000000,11.3949,11.5702,10.7261,10.8064,570228.25928596,0
+UFPI.US,D,20091211,000000,10.8114,11.0779,10.7172,10.9045,427403.95532732,0
+UFPI.US,D,20091214,000000,10.9471,11.2522,10.8173,11.2175,279464.0028432,0
+UFPI.US,D,20091215,000000,11.2324,11.3008,10.9223,10.9382,365030.9968258,0
+UFPI.US,D,20091216,000000,11.0432,11.1304,10.8341,10.9689,292635.68745425,0
+UFPI.US,D,20091217,000000,10.9045,11.1481,10.637,11.1066,460820.20324279,0
+UFPI.US,D,20091218,000000,11.1808,11.2939,10.9808,11.1661,1247867.9777755,0
+UFPI.US,D,20091221,000000,11.2047,11.4207,10.9164,11.1164,598074.62784794,0
+UFPI.US,D,20091222,000000,11.1096,11.4612,11.0164,11.378,567347.42643441,0
+UFPI.US,D,20091223,000000,11.4187,11.4295,10.953,11.2492,479256.92785163,0
+UFPI.US,D,20091224,000000,11.2978,11.3066,11.1096,11.2047,94257.943825595,0
+UFPI.US,D,20091228,000000,11.2175,11.2175,10.8441,11.0233,399914.91501673,0
+UFPI.US,D,20091229,000000,11.0808,11.0877,10.95,10.9778,125769.45046885,0
+UFPI.US,D,20091230,000000,10.9412,11.2909,10.8619,11.0233,277686.44620284,0
+UFPI.US,D,20091231,000000,11.0016,11.1997,10.7539,10.7885,260905.1406117,0
+UFPI.US,D,20100104,000000,10.9134,10.9719,10.8064,10.9719,333034.97729931,0
+UFPI.US,D,20100105,000000,10.9689,11.0293,10.6479,10.7678,304057.06927463,0
+UFPI.US,D,20100106,000000,10.7866,10.9015,10.5519,10.64,281843.16298024,0
+UFPI.US,D,20100107,000000,10.6479,11.3563,10.6479,11.2492,712372.22640441,0
+UFPI.US,D,20100108,000000,11.174,11.6504,10.9867,11.2442,272348.72927255,0
+UFPI.US,D,20100111,000000,11.2779,11.3256,10.85,11.07,285071.23006478,0
+UFPI.US,D,20100112,000000,10.9808,11.0323,10.7747,10.9352,223083.86306618,0
+UFPI.US,D,20100113,000000,11.0135,11.2255,10.8718,10.9719,228385.24153021,0
+UFPI.US,D,20100114,000000,10.95,11.0402,10.8232,10.8569,258901.47795917,0
+UFPI.US,D,20100115,000000,10.8956,10.95,10.3557,10.4885,567920.76667956,0
+UFPI.US,D,20100119,000000,10.4913,10.8173,10.4171,10.7777,407930.57502871,0
+UFPI.US,D,20100120,000000,10.6826,10.6826,9.87119,10.1427,590534.39610262,0
+UFPI.US,D,20100121,000000,10.1902,10.313,9.71467,9.94848,656857.14400432,0
+UFPI.US,D,20100122,000000,9.96826,10.4448,9.68494,9.88605,591837.53387815,0
+UFPI.US,D,20100125,000000,10.0069,10.322,9.68197,10.2436,495113.62135727,0
+UFPI.US,D,20100126,000000,10.1744,10.3497,9.82958,9.88605,291281.07018488,0
+UFPI.US,D,20100127,000000,9.85831,10.1427,9.67702,10.0297,342848.38198846,0
+UFPI.US,D,20100128,000000,10.0812,10.1575,9.64037,9.91776,480958.77935399,0
+UFPI.US,D,20100129,000000,9.9346,10.3329,9.892,9.94848,466269.96377732,0
+UFPI.US,D,20100201,000000,9.96528,10.3844,9.77014,9.9623,366314.95596637,0
+UFPI.US,D,20100202,000000,9.9455,10.427,9.83454,10.316,523305.20534854,0
+UFPI.US,D,20100203,000000,10.2348,10.328,9.98412,10.1962,316373.79052715,0
+UFPI.US,D,20100204,000000,10.0812,10.1397,9.57003,9.679,605293.8698081,0
+UFPI.US,D,20100205,000000,9.67404,10.002,9.33255,9.79095,580359.62555473,0
+UFPI.US,D,20100208,000000,9.54822,10.0495,9.49671,9.679,323667.72822347,0
+UFPI.US,D,20100209,000000,10.0267,10.3329,9.9227,10.004,665710.60754356,0
+UFPI.US,D,20100210,000000,10.0099,10.2773,9.68791,10.1902,700507.71717624,0
+UFPI.US,D,20100211,000000,10.1842,10.628,10.0119,10.6211,649603.58238159,0
+UFPI.US,D,20100212,000000,10.4845,10.7261,10.328,10.7261,412494.08074766,0
+UFPI.US,D,20100216,000000,10.7717,10.8114,10.634,10.8114,286552.02256416,0
+UFPI.US,D,20100217,000000,10.8232,10.8589,10.0981,10.4021,447440.58185267,0
+UFPI.US,D,20100218,000000,10.3497,10.4241,10.0564,10.3467,309499.76399628,0
+UFPI.US,D,20100219,000000,10.3467,10.5607,10.2189,10.4755,281365.71590989,0
+UFPI.US,D,20100222,000000,10.4805,10.6767,10.3744,10.525,188220.13291205,0
+UFPI.US,D,20100223,000000,10.4845,10.6915,10.0812,10.1932,437986.5242186,0
+UFPI.US,D,20100224,000000,10.2466,10.3377,9.88011,10.2149,474178.62719425,0
+UFPI.US,D,20100225,000000,10.0357,10.2416,9.80482,10.2328,607024.99396382,0
+UFPI.US,D,20100226,000000,10.2714,10.4061,9.93163,10.3309,431158.93017237,0
+UFPI.US,D,20100301,000000,10.3962,10.8312,10.322,10.8262,551903.57828136,0
+UFPI.US,D,20100302,000000,10.8341,10.8341,10.4596,10.5963,465938.87997377,0
+UFPI.US,D,20100303,000000,10.6558,10.9164,10.5706,10.6895,428015.6528424,0
+UFPI.US,D,20100304,000000,10.7172,10.8748,10.525,10.7341,166702.7138873,0
+UFPI.US,D,20100305,000000,10.7628,10.9778,10.6509,10.9292,433829.8074412,0
+UFPI.US,D,20100308,000000,10.958,11.4731,10.847,11.4671,509676.26170394,0
+UFPI.US,D,20100309,000000,11.39,11.4701,11.1254,11.2809,499034.1381041,0
+UFPI.US,D,20100310,000000,11.2492,11.7247,11.2492,11.5178,688489.77886839,0
+UFPI.US,D,20100311,000000,11.4325,11.4554,11.2779,11.4207,315466.33827293,0
+UFPI.US,D,20100312,000000,11.4354,11.4612,10.953,11.1968,302606.55883045,0
+UFPI.US,D,20100315,000000,11.1254,11.5495,11.1254,11.5078,720934.98221371,0
+UFPI.US,D,20100316,000000,11.5236,11.588,11.3403,11.4998,320185.29187524,0
+UFPI.US,D,20100317,000000,11.4939,11.7247,11.4612,11.5543,307436.54663517,0
+UFPI.US,D,20100318,000000,11.5266,11.588,11.2076,11.2324,315870.09900895,0
+UFPI.US,D,20100319,000000,11.2978,11.3126,10.7281,10.8173,1738031.492509,0
+UFPI.US,D,20100322,000000,10.7568,11.2779,10.5884,11.2552,500029.4083184,0
+UFPI.US,D,20100323,000000,11.2691,11.4127,10.8441,11.2978,423224.02230759,0
+UFPI.US,D,20100324,000000,11.2412,11.5178,11.2412,11.2691,261976.11596401,0
+UFPI.US,D,20100325,000000,11.3066,11.5762,10.958,10.9639,317546.71546531,0
+UFPI.US,D,20100326,000000,11.0402,11.2462,10.8143,10.9837,249605.89641397,0
+UFPI.US,D,20100329,000000,10.9916,11.1304,10.8837,11.0016,148357.8448459,0
+UFPI.US,D,20100330,000000,11.1928,11.5018,11.1481,11.2859,495585.01201659,0
+UFPI.US,D,20100331,000000,11.2095,11.4325,11.0967,11.2889,426756.92874783,0
+UFPI.US,D,20100401,000000,11.4037,11.6663,11.2909,11.6009,626865.79653221,0
+UFPI.US,D,20100405,000000,11.6416,11.8605,11.4454,11.7714,335162.79637818,0
+UFPI.US,D,20100406,000000,11.7218,11.9259,11.384,11.4157,503586.5404028,0
+UFPI.US,D,20100407,000000,11.3652,11.6386,11.0075,11.168,611687.4210631,0
+UFPI.US,D,20100408,000000,11.1432,11.703,11.0353,11.6296,590482.91660878,0
+UFPI.US,D,20100409,000000,11.6227,12.0121,11.4583,11.9705,416733.56847595,0
+UFPI.US,D,20100412,000000,11.9199,12.3826,11.7862,12.3736,628105.34199181,0
+UFPI.US,D,20100413,000000,12.4013,12.434,12.1844,12.4183,431345.66951279,0
+UFPI.US,D,20100414,000000,12.44,13.0919,12.4252,12.8651,1007828.1825998,0
+UFPI.US,D,20100415,000000,12.5866,12.7076,11.5108,11.6366,2292165.8488569,0
+UFPI.US,D,20100416,000000,11.703,11.9308,11.3196,11.6733,1103855.6078511,0
+UFPI.US,D,20100419,000000,11.6416,11.7951,11.4325,11.7337,656866.22862089,0
+UFPI.US,D,20100420,000000,12.1607,12.4807,11.8228,12.1637,861393.24825924,0
+UFPI.US,D,20100421,000000,12.1934,12.4608,12.0527,12.3925,583754.24394288,0
+UFPI.US,D,20100422,000000,12.3112,13.0979,12.1676,13.0414,795015.99265817,0
+UFPI.US,D,20100423,000000,13.0008,13.6675,13.0008,13.2127,1069780.220534,0
+UFPI.US,D,20100426,000000,13.2761,13.5437,12.6609,12.6907,698923.96568917,0
+UFPI.US,D,20100427,000000,12.6203,12.7224,11.7921,11.8843,770891.28868053,0
+UFPI.US,D,20100428,000000,11.9972,12.5311,11.9001,12.2855,464991.05164595,0
+UFPI.US,D,20100429,000000,12.4282,12.9265,12.2657,12.9205,671707.4638754,0
+UFPI.US,D,20100430,000000,12.9621,13.19,12.2974,12.3262,767103.00357476,0
+UFPI.US,D,20100503,000000,12.3499,12.6145,12.2151,12.5896,348381.92287571,0
+UFPI.US,D,20100504,000000,12.3896,12.4013,11.9457,12.1517,1003389.842709,0
+UFPI.US,D,20100505,000000,12.0903,12.1428,11.5543,11.6446,756577.97058836,0
+UFPI.US,D,20100506,000000,11.5851,11.917,10.9916,11.4207,1167451.9613827,0
+UFPI.US,D,20100507,000000,11.4037,12.0903,10.9916,11.1511,1594612.6508666,0
+UFPI.US,D,20100510,000000,11.4237,11.8605,11.4237,11.8021,598867.00829239,0
+UFPI.US,D,20100511,000000,11.5792,11.807,11.39,11.5078,1116891.0232137,0
+UFPI.US,D,20100512,000000,11.5822,12.4143,11.4554,12.3499,741342.05921437,0
+UFPI.US,D,20100513,000000,12.2428,12.3925,11.8605,12.0249,650184.99784147,0
+UFPI.US,D,20100514,000000,11.9893,11.9893,11.4384,11.8169,486976.83312448,0
+UFPI.US,D,20100517,000000,11.8734,11.9685,11.3403,11.7891,770996.2664719,0
+UFPI.US,D,20100518,000000,11.9685,12.2053,11.4325,11.5365,490803.47550017,0
+UFPI.US,D,20100519,000000,11.4554,11.8734,11.1393,11.2909,584167.08929547,0
+UFPI.US,D,20100520,000000,11.1304,11.2017,10.3377,10.5182,917505.89654864,0
+UFPI.US,D,20100521,000000,10.3309,10.7261,10.1148,10.5547,742230.33283363,0
+UFPI.US,D,20100524,000000,10.5122,10.7004,10.2685,10.2963,431314.37805574,0
+UFPI.US,D,20100525,000000,10.1872,10.3774,9.82958,10.2843,583310.10713325,0
+UFPI.US,D,20100526,000000,10.3527,11.2522,10.2089,11.0164,1335748.5207755,0
+UFPI.US,D,20100527,000000,11.2691,11.381,10.9015,11.3403,436029.2940507,0
+UFPI.US,D,20100528,000000,11.2641,11.384,10.8262,10.8589,669907.70039457,0
+UFPI.US,D,20100601,000000,10.7074,10.956,10.5369,10.5399,848529.43120941,0
+UFPI.US,D,20100602,000000,10.5676,10.7777,10.4943,10.6865,746030.73076149,0
+UFPI.US,D,20100603,000000,10.7915,10.9689,10.5062,10.7945,313625.18931664,0
+UFPI.US,D,20100604,000000,10.4448,10.5607,10.107,10.1902,883230.64766728,0
+UFPI.US,D,20100607,000000,10.2249,10.2249,9.50564,9.54525,1016357.6281484,0
+UFPI.US,D,20100608,000000,9.573,9.71764,9.38556,9.48779,1232301.9919997,0
+UFPI.US,D,20100609,000000,9.63443,9.86822,9.52446,9.62452,1030344.9094462,0
+UFPI.US,D,20100610,000000,9.83255,9.88308,9.51355,9.85831,724805.02886853,0
+UFPI.US,D,20100611,000000,9.7424,9.96528,9.45213,9.95445,959485.90967526,0
+UFPI.US,D,20100614,000000,10.0069,10.2031,9.8167,9.86525,380982.5741044,0
+UFPI.US,D,20100615,000000,9.92567,10.1842,9.73448,10.1427,410610.5369141,0
+UFPI.US,D,20100616,000000,10.0465,10.0921,9.61263,9.69882,694094.98728628,0
+UFPI.US,D,20100617,000000,9.7117,9.87714,9.02296,9.16295,1352752.9041732,0
+UFPI.US,D,20100618,000000,9.23429,9.47888,8.89934,9.18702,6715593.8462547,0
+UFPI.US,D,20100621,000000,9.32464,9.81473,9.30015,9.37674,1344841.2125508,0
+UFPI.US,D,20100622,000000,9.39417,9.66513,9.17256,9.18415,869971.14509614,0
+UFPI.US,D,20100623,000000,9.19327,9.41846,9.0191,9.24488,371582.01476785,0
+UFPI.US,D,20100624,000000,9.13423,9.39714,9.03951,9.11975,597893.94491856,0
+UFPI.US,D,20100625,000000,9.14838,9.44025,9.05091,9.35,870601.01184434,0
+UFPI.US,D,20100628,000000,9.3178,9.52149,9.13423,9.32958,622390.10877334,0
+UFPI.US,D,20100629,000000,9.15731,9.30015,8.92043,8.99354,612055.85273472,0
+UFPI.US,D,20100630,000000,8.967,9.20376,8.86337,8.88446,592487.58866316,0
+UFPI.US,D,20100701,000000,8.88783,8.99652,8.75043,8.88496,697129.24921753,0
+UFPI.US,D,20100702,000000,8.96451,9.00861,8.75043,8.90508,520525.31268099,0
+UFPI.US,D,20100706,000000,9.03159,9.16582,8.5741,8.66533,538139.37479019,0
+UFPI.US,D,20100707,000000,8.70079,9.08448,8.65037,9.06042,427228.31940715,0
+UFPI.US,D,20100708,000000,9.13423,9.28887,9.05091,9.19327,600889.84957988,0
+UFPI.US,D,20100709,000000,9.16879,9.40607,9.11034,9.3912,274694.57914887,0
+UFPI.US,D,20100712,000000,9.35,9.466,9.03664,9.07864,461262.32124874,0
+UFPI.US,D,20100713,000000,9.18702,9.68791,9.11698,9.65819,688882.43618418,0
+UFPI.US,D,20100714,000000,9.57894,9.62452,9.35,9.5611,538523.95689126,0
+UFPI.US,D,20100715,000000,9.0719,9.32958,8.76449,9.19,1860996.8246662,0
+UFPI.US,D,20100716,000000,9.11698,9.13997,8.9229,8.9667,1407462.483905,0
+UFPI.US,D,20100719,000000,9.02871,9.02871,8.5418,8.7115,1119593.1919395,0
+UFPI.US,D,20100720,000000,8.56527,8.77599,8.38071,8.7535,1086445.4449136,0
+UFPI.US,D,20100721,000000,8.83484,8.89627,8.56239,8.68861,714037.73944052,0
+UFPI.US,D,20100722,000000,8.76738,9.2533,8.76738,9.12838,889291.09631505,0
+UFPI.US,D,20100723,000000,9.10163,9.37248,8.96451,9.29818,860479.73959398,0
+UFPI.US,D,20100726,000000,9.27718,9.49077,9.15731,9.47195,903599.36739802,0
+UFPI.US,D,20100727,000000,9.53534,9.69882,9.466,9.57894,544639.92264023,0
+UFPI.US,D,20100728,000000,9.57894,9.59975,9.11975,9.19,371274.14720663,0
+UFPI.US,D,20100729,000000,9.26311,9.39714,8.89934,9.17256,410753.87197539,0
+UFPI.US,D,20100730,000000,9.05467,9.30313,8.95827,9.07864,268165.76804732,0
+UFPI.US,D,20100802,000000,9.22111,9.51652,9.13423,9.44619,379302.92944253,0
+UFPI.US,D,20100803,000000,9.38556,9.47195,9.21537,9.286,292711.39259226,0
+UFPI.US,D,20100804,000000,9.33255,9.5294,9.30611,9.36951,344527.01724849,0
+UFPI.US,D,20100805,000000,9.30611,9.37248,9.13997,9.17256,232070.56764831,0
+UFPI.US,D,20100806,000000,9.08448,9.19,8.8494,9.06319,268721.94846119,0
+UFPI.US,D,20100809,000000,9.17256,9.286,9.03397,9.26995,219671.07544491,0
+UFPI.US,D,20100810,000000,9.13423,9.1784,8.82354,8.89934,202178.14155651,0
+UFPI.US,D,20100811,000000,8.73815,8.81503,8.45362,8.50998,423032.23595797,0
+UFPI.US,D,20100812,000000,8.3284,8.61243,8.3284,8.55061,396652.52826963,0
+UFPI.US,D,20100813,000000,8.49503,8.69465,8.45986,8.47184,339182.23450533,0
+UFPI.US,D,20100816,000000,8.39567,8.76449,8.39567,8.63263,328081.8424701,0
+UFPI.US,D,20100817,000000,8.76738,8.96451,8.6797,8.74766,401195.84595178,0
+UFPI.US,D,20100818,000000,8.75885,8.90805,8.62976,8.75885,301030.88255811,0
+UFPI.US,D,20100819,000000,8.71714,8.7535,8.26311,8.47741,514717.21449324,0
+UFPI.US,D,20100820,000000,8.41538,8.49503,8.28987,8.43638,242213.03733731,0
+UFPI.US,D,20100823,000000,8.47184,8.50067,7.9353,7.94104,344409.92663505,0
+UFPI.US,D,20100824,000000,7.87071,8.08746,7.70932,7.97918,325729.93618274,0
+UFPI.US,D,20100825,000000,7.92618,8.07844,7.74479,8.03476,288782.80063071,0
+UFPI.US,D,20100826,000000,8.06943,8.18464,7.92618,7.94381,128376.73542175,0
+UFPI.US,D,20100827,000000,8.0408,8.28113,7.84702,8.26054,215503.25524726,0
+UFPI.US,D,20100830,000000,8.2103,8.2103,7.77372,7.77956,266091.44726597,0
+UFPI.US,D,20100831,000000,7.75143,7.91301,7.55011,7.59767,373933.9210552,0
+UFPI.US,D,20100901,000000,7.70932,7.93807,7.66572,7.88803,370418.17444625,0
+UFPI.US,D,20100902,000000,7.91142,8.14601,7.7857,8.12264,306640.12858336,0
+UFPI.US,D,20100903,000000,8.27529,8.3165,8.04951,8.30145,222870.87927792,0
+UFPI.US,D,20100907,000000,8.25192,8.34217,7.95868,7.99969,303798.66240357,0
+UFPI.US,D,20100908,000000,8.03189,8.24904,8.02297,8.13997,225648.75314179,0
+UFPI.US,D,20100909,000000,8.24904,8.29531,7.97354,8.06409,249010.34932833,0
+UFPI.US,D,20100910,000000,8.08151,8.27529,8.03476,8.14284,117282.39979756,0
+UFPI.US,D,20100913,000000,8.24904,8.48602,8.20129,8.4452,203806.30672455,0
+UFPI.US,D,20100914,000000,8.38646,8.45679,8.29838,8.34802,242160.54844163,0
+UFPI.US,D,20100915,000000,8.30422,8.48602,8.2867,8.35713,157190.11094651,0
+UFPI.US,D,20100916,000000,8.33355,8.35713,7.87071,8.0521,260672.97818849,0
+UFPI.US,D,20100917,000000,8.16058,8.25192,7.90022,8.05824,309381.66398099,0
+UFPI.US,D,20100920,000000,8.08151,8.43638,7.89705,8.42123,304688.95482651,0
+UFPI.US,D,20100921,000000,8.44272,8.7115,8.34802,8.50067,714158.86766133,0
+UFPI.US,D,20100922,000000,8.4661,8.51544,8.34802,8.39567,449063.70001151,0
+UFPI.US,D,20100923,000000,8.33078,8.35446,8.15791,8.19278,492102.57566834,0
+UFPI.US,D,20100924,000000,8.28113,8.5418,8.13165,8.52436,468500.74184386,0
+UFPI.US,D,20100927,000000,8.52753,8.52753,8.30145,8.41221,306672.42944224,0
+UFPI.US,D,20100928,000000,8.41538,8.4974,8.16058,8.47741,326734.2910136,0
+UFPI.US,D,20100929,000000,8.42123,8.65294,8.37158,8.57141,293725.84144153,0
+UFPI.US,D,20100930,000000,8.61798,8.7535,8.3165,8.5741,522623.85910649,0
+UFPI.US,D,20101001,000000,8.67346,8.75578,8.60648,8.6475,256406.23661051,0
+UFPI.US,D,20101004,000000,8.6475,8.76212,8.55912,8.59409,320943.35265713,0
+UFPI.US,D,20101005,000000,8.68564,8.98432,8.63263,8.88783,322090.03314746,0
+UFPI.US,D,20101006,000000,8.88496,8.91716,8.7535,8.87902,194545.04484191,0
+UFPI.US,D,20101007,000000,8.97244,8.99652,8.72942,8.80592,234512.31069943,0
+UFPI.US,D,20101008,000000,8.78173,8.93738,8.78173,8.87021,563859.94307698,0
+UFPI.US,D,20101011,000000,8.84653,9.11698,8.84653,9.04813,233663.40375194,0
+UFPI.US,D,20101012,000000,9.03951,9.35584,8.9995,9.25043,736773.50648622,0
+UFPI.US,D,20101013,000000,9.286,9.37248,9.23429,9.25043,912638.56087583,0
+UFPI.US,D,20101014,000000,8.2103,9.04813,8.20773,8.82057,1426226.25471,0
+UFPI.US,D,20101015,000000,8.90805,8.9229,8.76449,8.78173,899596.07970031,0
+UFPI.US,D,20101018,000000,8.79094,8.95827,8.77382,8.92607,563328.9977091,0
+UFPI.US,D,20101019,000000,8.86724,9.01632,8.77382,8.861,901275.72436218,0
+UFPI.US,D,20101020,000000,8.86397,8.98432,8.76738,8.79094,883414.35880217,0
+UFPI.US,D,20101021,000000,8.83811,8.94659,8.62125,8.8494,744615.54938172,0
+UFPI.US,D,20101022,000000,8.86397,8.94025,8.7535,8.80592,204604.74358004,0
+UFPI.US,D,20101025,000000,8.861,9.03664,8.81196,8.86724,275539.44848901,0
+UFPI.US,D,20101026,000000,8.8288,8.9667,8.73229,8.94352,631062.88938321,0
+UFPI.US,D,20101027,000000,8.88496,8.99354,8.62125,8.88783,664766.8168231,0
+UFPI.US,D,20101028,000000,8.92607,9.00464,8.7847,8.92043,369782.25128701,0
+UFPI.US,D,20101029,000000,8.89904,9.01445,8.8281,8.83434,311082.50608151,0
+UFPI.US,D,20101101,000000,8.87348,9.0191,8.77599,8.86397,552797.90831167,0
+UFPI.US,D,20101102,000000,9.01048,9.19327,8.94352,9.19,255080.89199451,0
+UFPI.US,D,20101103,000000,9.17553,9.18415,8.9995,9.11698,255928.78954016,0
+UFPI.US,D,20101104,000000,9.23032,9.4551,9.1784,9.44916,318395.6224128,0
+UFPI.US,D,20101105,000000,9.47492,9.72853,9.46105,9.70872,332705.91229945,0
+UFPI.US,D,20101108,000000,9.71467,9.78203,9.63145,9.67404,344832.86600603,0
+UFPI.US,D,20101109,000000,9.6037,9.67107,9.53534,9.62155,588617.54200833,0
+UFPI.US,D,20101110,000000,9.65225,9.79392,9.58488,9.79392,261794.4236328,0
+UFPI.US,D,20101111,000000,9.7117,9.79095,9.6374,9.72258,203818.41954663,0
+UFPI.US,D,20101112,000000,9.67404,9.73448,9.6473,9.67404,436536.01377442,0
+UFPI.US,D,20101115,000000,9.69089,9.77609,9.55417,9.55417,182355.50822125,0
+UFPI.US,D,20101116,000000,9.52446,9.52446,9.27718,9.39914,257135.02473904,0
+UFPI.US,D,20101117,000000,9.39714,9.52446,9.3384,9.39417,177383.19475707,0
+UFPI.US,D,20101118,000000,9.5611,9.76122,9.52446,9.58191,152291.48381665,0
+UFPI.US,D,20101119,000000,9.5938,9.65225,9.48482,9.62749,191313.94955185,0
+UFPI.US,D,20101122,000000,9.6037,9.67404,9.3912,9.58785,186294.1942012,0
+UFPI.US,D,20101123,000000,9.48779,9.52446,9.33552,9.49671,258433.11550538,0
+UFPI.US,D,20101124,000000,9.61857,9.8494,9.44619,9.84643,248051.41758027,0
+UFPI.US,D,20101126,000000,9.7424,9.83454,9.67404,9.69287,72263.077730502,0
+UFPI.US,D,20101129,000000,9.60667,9.62749,9.47492,9.59776,256677.7657055,0
+UFPI.US,D,20101130,000000,9.48879,9.7424,9.44322,9.57993,268148.60821603,0
+UFPI.US,D,20101201,000000,9.81076,10.0891,9.81076,10.0564,311850.6608818,0
+UFPI.US,D,20101202,000000,10.0564,10.4021,10.0198,10.3665,397039.12917438,0
+UFPI.US,D,20101203,000000,10.3022,10.427,10.2189,10.3844,324431.84541641,0
+UFPI.US,D,20101206,000000,10.4061,10.523,10.2596,10.4775,262036.68007441,0
+UFPI.US,D,20101207,000000,10.6479,10.6627,10.5092,10.6211,293562.31834344,0
+UFPI.US,D,20101208,000000,10.6707,10.7004,10.3557,10.5489,668566.20534912,0
+UFPI.US,D,20101209,000000,10.6528,10.6826,10.5042,10.637,218844.37533789,0
+UFPI.US,D,20101210,000000,10.6707,10.8064,10.5519,10.7391,209603.30149206,0
+UFPI.US,D,20101213,000000,10.8173,10.9471,10.6895,10.8064,222513.55102654,0
+UFPI.US,D,20101214,000000,10.8084,10.8649,10.6826,10.7885,177180.30498723,0
+UFPI.US,D,20101215,000000,10.8232,11.1096,10.7568,10.8866,265974.35665252,0
+UFPI.US,D,20101216,000000,10.8649,10.9897,10.6677,10.8678,308023.00910425,0
+UFPI.US,D,20101217,000000,10.9609,11.0759,10.6707,11.0729,228798.08688281,0
+UFPI.US,D,20101220,000000,11.1334,11.2939,11.0135,11.0808,349320.66658698,0
+UFPI.US,D,20101221,000000,11.1541,11.2641,11.067,11.2235,121757.07815458,0
+UFPI.US,D,20101222,000000,11.2641,11.4354,11.2095,11.3256,176827.0143432,0
+UFPI.US,D,20101223,000000,11.3593,11.371,11.0194,11.1274,162032.21157331,0
+UFPI.US,D,20101227,000000,11.0164,11.4612,11.0164,11.381,122267.83548566,0
+UFPI.US,D,20101228,000000,11.4187,11.4881,11.272,11.3166,166354.47025249,0
+UFPI.US,D,20101229,000000,11.38,11.5445,11.2729,11.4791,256836.24179439,0
+UFPI.US,D,20101230,000000,11.5078,11.5078,11.3266,11.4315,166049.63089679,0
+UFPI.US,D,20101231,000000,11.3642,11.4909,11.3642,11.4037,270555.02220275,0
+UFPI.US,D,20110103,000000,11.4157,11.6733,11.2115,11.4454,416992.98474885,0
+UFPI.US,D,20110104,000000,11.4939,11.5108,11.058,11.4959,923376.57765048,0
+UFPI.US,D,20110105,000000,11.49,11.5048,11.3196,11.4831,304097.44534823,0
+UFPI.US,D,20110106,000000,11.4474,11.5722,11.378,11.4939,343240.02990241,0
+UFPI.US,D,20110107,000000,11.4861,11.5632,11.1096,11.4057,297559.54963011,0
+UFPI.US,D,20110110,000000,11.3681,11.588,11.2175,11.4524,291274.004372,0
+UFPI.US,D,20110111,000000,11.5108,11.6197,11.3096,11.4325,220133.38148766,0
+UFPI.US,D,20110112,000000,11.5662,11.6534,11.3978,11.5018,217296.96231706,0
+UFPI.US,D,20110113,000000,11.5208,11.5792,11.384,11.4424,174985.86538691,0
+UFPI.US,D,20110114,000000,11.4325,11.6782,11.3503,11.6386,222817.3809804,0
+UFPI.US,D,20110118,000000,11.5822,11.6733,11.4127,11.6316,223142.4083729,0
+UFPI.US,D,20110119,000000,11.6386,11.6733,11.0462,11.0847,246664.49945202,0
+UFPI.US,D,20110120,000000,10.9867,11.1808,10.8866,10.8956,277805.55561997,0
+UFPI.US,D,20110121,000000,10.8441,11.0105,10.8084,10.8589,161232.76531597,0
+UFPI.US,D,20110124,000000,10.8777,11.1611,10.8748,11.0987,192171.94111592,0
+UFPI.US,D,20110125,000000,11.0046,11.1997,10.953,11.1432,314045.10048211,0
+UFPI.US,D,20110126,000000,11.171,11.5949,11.1571,11.4801,232024.13516366,0
+UFPI.US,D,20110127,000000,11.4861,11.5266,11.2582,11.3373,149059.37912475,0
+UFPI.US,D,20110128,000000,11.3285,11.3285,10.7311,10.8441,284280.868424,0
+UFPI.US,D,20110131,000000,10.9154,11.0135,10.7361,10.7559,261938.76809593,0
+UFPI.US,D,20110201,000000,10.8084,11.2612,10.7391,11.2017,217461.49481699,0
+UFPI.US,D,20110202,000000,11.1511,11.2047,10.9808,11.067,112012.31279056,0
+UFPI.US,D,20110203,000000,11.0847,11.0847,10.6707,10.7628,258045.50519879,0
+UFPI.US,D,20110204,000000,10.7172,10.847,10.628,10.7717,115129.34567269,0
+UFPI.US,D,20110207,000000,10.8064,10.9916,10.7628,10.9609,107441.74125873,0
+UFPI.US,D,20110208,000000,10.9352,11.2115,10.9352,11.1541,142404.39279318,0
+UFPI.US,D,20110209,000000,11.0967,11.384,10.95,11.3681,332055.85751445,0
+UFPI.US,D,20110210,000000,11.1393,11.3563,10.847,11.0263,723146.58164529,0
+UFPI.US,D,20110211,000000,10.956,10.9609,10.5469,10.637,523617.11051712,0
+UFPI.US,D,20110214,000000,10.5884,10.6251,10.4695,10.4755,188272.62180773,0
+UFPI.US,D,20110215,000000,10.4329,10.646,10.3329,10.3636,266715.25760313,0
+UFPI.US,D,20110216,000000,10.4775,10.5399,10.2863,10.3724,202576.85528334,0
+UFPI.US,D,20110218,000000,10.319,10.3724,10.2149,10.2992,162535.90309151,0
+UFPI.US,D,20110222,000000,10.1812,10.2743,9.85534,9.90884,201075.87474716,0
+UFPI.US,D,20110223,000000,9.85831,9.92567,9.53534,9.59083,391539.90794968,0
+UFPI.US,D,20110224,000000,9.6374,9.69882,9.46105,9.6374,334065.57657802,0
+UFPI.US,D,20110225,000000,9.65027,9.93757,9.61263,9.9346,162158.38680332,0
+UFPI.US,D,20110228,000000,10.0406,10.0743,9.87714,9.99798,199113.59757007,0
+UFPI.US,D,20110301,000000,9.96528,10.1962,9.90091,10.1367,1028043.4732509,0
+UFPI.US,D,20110302,000000,10.1367,10.316,9.91181,10.1278,579845.84001814,0
+UFPI.US,D,20110303,000000,10.2189,10.9164,10.2169,10.628,431085.24383804,0
+UFPI.US,D,20110304,000000,10.6023,10.643,10.3874,10.5736,280906.43807265,0
+UFPI.US,D,20110307,000000,10.7172,10.7172,10.3934,10.5062,260978.82694603,0
+UFPI.US,D,20110308,000000,10.5309,11.0907,10.5122,10.8896,231025.83674383,0
+UFPI.US,D,20110309,000000,10.8441,11.0462,10.7568,10.9322,168636.72781288,0
+UFPI.US,D,20110310,000000,10.745,10.7915,10.4845,10.5607,296924.6358727,0
+UFPI.US,D,20110311,000000,10.5122,10.637,10.3992,10.5092,151322.45805018,0
+UFPI.US,D,20110314,000000,10.4061,10.7628,10.4061,10.6627,228085.44918371,0
+UFPI.US,D,20110315,000000,10.3557,10.7885,10.3557,10.6944,285041.95741142,0
+UFPI.US,D,20110316,000000,10.7044,10.8748,10.5736,10.7172,362970.80767022,0
+UFPI.US,D,20110317,000000,10.9124,11.0105,10.8074,10.9609,309983.26747767,0
+UFPI.US,D,20110318,000000,11.067,11.2205,10.7133,10.7133,2514033.3827059,0
+UFPI.US,D,20110321,000000,10.8034,11.0135,10.7391,10.8777,317425.5872445,0
+UFPI.US,D,20110322,000000,10.9164,10.9263,10.6895,10.741,200949.69951715,0
+UFPI.US,D,20110323,000000,10.6915,10.7074,10.3804,10.634,209003.71679906,0
+UFPI.US,D,20110324,000000,10.7103,10.7975,10.4656,10.7034,250157.02981865,0
+UFPI.US,D,20110325,000000,10.7598,10.8896,10.7034,10.7074,150628.99898606,0
+UFPI.US,D,20110328,000000,10.7717,10.8341,10.6083,10.6677,144498.90161132,0
+UFPI.US,D,20110329,000000,10.745,10.8292,10.6707,10.7678,169662.28008239,0
+UFPI.US,D,20110330,000000,10.8034,10.8441,10.7391,10.7836,201302.99016118,0
+UFPI.US,D,20110331,000000,10.7737,10.7975,10.7084,10.74,173871.48575547,0
+UFPI.US,D,20110401,000000,10.7103,10.8381,10.6767,10.7202,246818.93793354,0
+UFPI.US,D,20110404,000000,10.7866,10.8084,10.6597,10.7133,148726.27651753,0
+UFPI.US,D,20110405,000000,10.6796,10.7975,10.6767,10.7391,144661.41530757,0
+UFPI.US,D,20110406,000000,10.7628,10.7866,10.646,10.741,158022.86746456,0
+UFPI.US,D,20110407,000000,10.7717,11.0016,10.747,10.8619,270738.73333765,0
+UFPI.US,D,20110408,000000,10.9669,10.9669,10.4865,10.525,139532.64455818,0
+UFPI.US,D,20110411,000000,10.5152,10.5469,10.3774,10.4656,165161.35727753,0
+UFPI.US,D,20110412,000000,10.3754,10.5082,10.1357,10.1357,190122.85538057,0
+UFPI.US,D,20110413,000000,10.1782,10.1812,9.73448,9.85237,299171.5643687,0
+UFPI.US,D,20110414,000000,8.99066,9.16295,8.79381,9.03951,1359877.2623605,0
+UFPI.US,D,20110415,000000,9.06903,9.31493,9.02583,9.30015,659080.85625799,0
+UFPI.US,D,20110418,000000,9.14561,9.54525,9.05091,9.52643,546345.81174994,0
+UFPI.US,D,20110419,000000,9.5512,9.57894,9.45807,9.573,511984.76371217,0
+UFPI.US,D,20110420,000000,9.74537,9.785,9.70476,9.76618,376148.54869232,0
+UFPI.US,D,20110421,000000,9.8167,9.85831,9.70872,9.74834,295508.44509109,0
+UFPI.US,D,20110425,000000,9.83454,9.83454,9.62749,9.69287,249974.3280856,0
+UFPI.US,D,20110426,000000,9.76122,9.79888,9.65522,9.67107,205907.88135557,0
+UFPI.US,D,20110427,000000,9.67107,9.82958,9.63443,9.7424,496860.89594242,0
+UFPI.US,D,20110428,000000,9.7642,9.91181,9.679,9.72258,318227.05230551,0
+UFPI.US,D,20110429,000000,9.75132,9.78104,9.46303,9.466,303986.41114582,0
+UFPI.US,D,20110502,000000,9.57597,9.66116,9.53534,9.53832,373431.23893885,0
+UFPI.US,D,20110503,000000,9.52346,9.55913,9.41251,9.48285,244496.30429955,0
+UFPI.US,D,20110504,000000,9.39714,9.51355,9.32761,9.34405,216824.56225591,0
+UFPI.US,D,20110505,000000,9.26509,9.41251,9.19892,9.29471,333034.97729931,0
+UFPI.US,D,20110506,000000,9.45213,9.45213,9.1678,9.19515,170100.36048098,0
+UFPI.US,D,20110509,000000,9.16879,9.28114,9.12262,9.26311,154861.42090147,0
+UFPI.US,D,20110510,000000,9.30313,9.47492,9.22111,9.35386,190357.03660748,0
+UFPI.US,D,20110511,000000,9.29184,9.35287,9.17653,9.21249,165114.92479288,0
+UFPI.US,D,20110512,000000,9.25717,9.26995,9.06616,9.21834,322250.52804003,0
+UFPI.US,D,20110513,000000,9.35584,9.43431,8.94629,8.94946,180502.24644289,0
+UFPI.US,D,20110516,000000,8.89627,9.04248,8.88783,8.94352,205162.94279759,0
+UFPI.US,D,20110517,000000,8.99066,8.99066,8.72765,8.74597,353383.50899325,0
+UFPI.US,D,20110518,000000,8.76608,8.81967,8.7544,8.79264,250625.39227244,0
+UFPI.US,D,20110519,000000,8.81096,8.86951,8.65671,8.79264,257015.91532192,0
+UFPI.US,D,20110520,000000,8.73983,8.73983,8.48562,8.50344,336951.45643878,0
+UFPI.US,D,20110523,000000,8.35306,8.35306,8.21417,8.29094,214342.44313118,0
+UFPI.US,D,20110524,000000,8.35613,8.58935,8.285,8.42667,485833.18083968,0
+UFPI.US,D,20110525,000000,8.41449,8.55625,8.41449,8.50037,193383.223324,0
+UFPI.US,D,20110526,000000,8.44203,8.55942,8.34415,8.52753,231834.36761773,0
+UFPI.US,D,20110527,000000,8.53901,8.58935,8.46243,8.52129,157196.16735754,0
+UFPI.US,D,20110531,000000,8.55942,8.64531,8.52753,8.62779,350580.40008338,0
+UFPI.US,D,20110601,000000,8.55942,8.55942,8.26153,8.27332,405932.96878721,0
+UFPI.US,D,20110602,000000,8.27332,8.43311,8.12005,8.13759,227127.52683748,0
+UFPI.US,D,20110603,000000,7.99563,8.09351,7.95779,7.96343,313150.7704518,0
+UFPI.US,D,20110606,000000,7.98076,8.01692,7.79838,7.81304,218958.43774581,0
+UFPI.US,D,20110607,000000,7.82166,7.89577,7.67464,7.7542,432985.94750289,0
+UFPI.US,D,20110608,000000,7.70664,7.86911,7.70664,7.82166,408856.19651606,0
+UFPI.US,D,20110609,000000,7.83087,7.83365,7.74509,7.75657,499334.93985244,0
+UFPI.US,D,20110610,000000,7.7003,7.76301,7.67464,7.74826,368183.35877233,0
+UFPI.US,D,20110613,000000,7.78353,7.99276,7.78016,7.98076,439731.78000007,0
+UFPI.US,D,20110614,000000,8.05478,8.13205,7.93093,7.98076,383090.20514647,0
+UFPI.US,D,20110615,000000,7.88963,8.05815,7.81899,7.90468,387220.67747603,0
+UFPI.US,D,20110616,000000,7.92182,8.10807,7.89864,8.07844,254581.23808367,0
+UFPI.US,D,20110617,000000,8.12868,8.33504,8.00197,8.0405,1301394.5385506,0
+UFPI.US,D,20110620,000000,8.03733,8.19347,7.90141,8.13442,203608.46396389,0
+UFPI.US,D,20110621,000000,8.18831,8.26441,8.12005,8.20813,149076.53895604,0
+UFPI.US,D,20110622,000000,8.17643,8.30879,7.97294,7.97818,310884.66332086,0
+UFPI.US,D,20110623,000000,7.91042,7.91042,7.79838,7.86594,397527.67966497,0
+UFPI.US,D,20110624,000000,7.87545,8.07844,7.73329,7.78016,407586.36900126,0
+UFPI.US,D,20110627,000000,7.62412,7.67761,6.82969,7.02505,1427081.2180686,0
+UFPI.US,D,20110628,000000,7.07498,7.13997,6.95105,7.11045,318870.04127763,0
+UFPI.US,D,20110629,000000,7.15811,7.15811,6.98711,7.01257,356082.6495136,0
+UFPI.US,D,20110630,000000,7.01771,7.08895,6.97007,7.07112,346335.8653459,0
+UFPI.US,D,20110701,000000,7.07201,7.27817,7.0096,7.18108,482148.86412343,0
+UFPI.US,D,20110705,000000,7.20209,7.27015,7.04546,7.21348,316112.35545057,0
+UFPI.US,D,20110706,000000,7.17524,7.26411,7.06894,7.12778,197662.07772405,0
+UFPI.US,D,20110707,000000,7.16919,7.37328,7.13382,7.28471,410356.1676504,0
+UFPI.US,D,20110708,000000,7.09618,7.26104,7.06646,7.19634,433120.19794763,0
+UFPI.US,D,20110711,000000,7.18108,7.18108,6.94788,7.09618,248355.24753413,0
+UFPI.US,D,20110712,000000,7.07795,7.17227,7.00355,7.12461,263146.01269665,0
+UFPI.US,D,20110713,000000,7.12461,7.28144,7.01901,7.10441,415664.61192732,0
+UFPI.US,D,20110714,000000,7.16098,8.77499,7.16098,8.59776,3448325.6318548,0
+UFPI.US,D,20110715,000000,8.59776,8.92003,8.42667,8.51237,1842935.5975418,0
+UFPI.US,D,20110718,000000,8.53901,9.10263,8.38269,9.06418,782837.55945775,0
+UFPI.US,D,20110719,000000,9.17356,9.43134,8.9556,9.33552,1028393.7356894,0
+UFPI.US,D,20110720,000000,9.21249,9.31206,9.04625,9.27193,408217.24515129,0
+UFPI.US,D,20110721,000000,9.21437,9.38853,9.18901,9.36664,347517.87490062,0
+UFPI.US,D,20110722,000000,9.33552,9.37674,9.22308,9.27391,398472.47978727,0
+UFPI.US,D,20110725,000000,9.20673,9.35871,9.14374,9.24389,464264.2823211,0
+UFPI.US,D,20110726,000000,9.22021,9.27193,9.02871,9.05179,218483.00947915,0
+UFPI.US,D,20110727,000000,8.96967,9.14086,8.60717,8.6159,403220.70604296,0
+UFPI.US,D,20110728,000000,8.66008,8.85811,8.61004,8.63323,389019.43155503,0
+UFPI.US,D,20110729,000000,8.50831,8.78143,8.48702,8.69902,281775.53305695,0
+UFPI.US,D,20110801,000000,8.75757,8.84286,8.44203,8.55091,328225.17753139,0
+UFPI.US,D,20110802,000000,8.50037,8.54467,8.06646,8.0724,365529.6413348,0
+UFPI.US,D,20110803,000000,8.06379,8.10233,7.77431,7.96343,432655.87310119,0
+UFPI.US,D,20110804,000000,7.84525,7.97818,7.76568,7.77431,658400.51941779,0
+UFPI.US,D,20110805,000000,7.81612,8.32127,7.69455,7.94877,726046.59313182,0
+UFPI.US,D,20110808,000000,8.16702,8.16702,7.31423,7.31958,1074543.5878173,0
+UFPI.US,D,20110809,000000,7.20209,7.83365,7.09291,7.78016,1101516.8237877,0
+UFPI.US,D,20110810,000000,7.41776,7.90755,7.36724,7.40884,581718.28043146,0
+UFPI.US,D,20110811,000000,7.44728,7.934,7.33217,7.83365,868503.47482068,0
+UFPI.US,D,20110812,000000,7.8808,8.03129,7.8281,7.94004,358285.16432863,0
+UFPI.US,D,20110815,000000,7.94292,8.33227,7.93678,8.29699,241528.66288975,0
+UFPI.US,D,20110816,000000,8.17643,8.29977,7.92489,7.98076,372937.64143906,0
+UFPI.US,D,20110817,000000,8.02545,8.2529,7.83087,7.94004,212908.08311645,0
+UFPI.US,D,20110818,000000,7.67464,7.71576,7.3614,7.44728,514402.28111913,0
+UFPI.US,D,20110819,000000,7.31423,7.67464,7.20764,7.51752,430225.23347031,0
+UFPI.US,D,20110822,000000,7.73002,7.81304,7.55645,7.65681,315810.54430039,0
+UFPI.US,D,20110823,000000,7.66572,8.11421,7.58885,8.11104,502844.63005035,0
+UFPI.US,D,20110824,000000,8.05815,8.45936,7.99563,8.34682,264535.95903042,0
+UFPI.US,D,20110825,000000,8.48562,8.58331,8.26728,8.35306,342778.7332615,0
+UFPI.US,D,20110826,000000,8.10807,8.47423,8.06379,8.46243,268936.95105312,0
+UFPI.US,D,20110829,000000,8.5717,9.17068,8.5717,9.16395,392160.69008133,0
+UFPI.US,D,20110830,000000,9.12362,9.29184,8.8168,9.15235,286868.97474194,0
+UFPI.US,D,20110831,000000,9.09706,9.28114,8.88596,9.0191,351847.19939266,0
+UFPI.US,D,20110901,000000,9.16395,9.16395,8.21417,8.34682,888487.61245035,0
+UFPI.US,D,20110902,000000,8.34415,8.34712,7.79105,7.81522,482737.34539619,0
+UFPI.US,D,20110906,000000,7.56776,7.97501,7.45282,7.94292,810245.84762113,0
+UFPI.US,D,20110907,000000,8.07557,8.42063,7.98949,8.41449,315873.12721446,0
+UFPI.US,D,20110908,000000,8.27332,8.61301,8.08151,8.14631,408634.12811125,0
+UFPI.US,D,20110909,000000,8.03129,8.10233,7.6478,7.76846,405905.71493754,0
+UFPI.US,D,20110912,000000,7.65037,7.99276,7.5621,7.97818,362595.31018572,0
+UFPI.US,D,20110913,000000,7.91568,8.22606,7.83365,8.01692,366613.73891103,0
+UFPI.US,D,20110914,000000,8.12293,8.37655,7.79531,8.24102,352379.15416238,0
+UFPI.US,D,20110915,000000,8.34682,8.38269,8.12293,8.32671,254756.87400384,0
+UFPI.US,D,20110916,000000,8.37358,8.48562,8.01692,8.03446,753030.93252236,0
+UFPI.US,D,20110919,000000,7.91301,7.94877,7.68594,7.81007,444042.93525901,0
+UFPI.US,D,20110920,000000,7.84832,7.84832,7.49414,7.53615,369285.6255817,0
+UFPI.US,D,20110921,000000,7.6151,7.6151,7.19337,7.21051,340339.00901405,0
+UFPI.US,D,20110922,000000,7.02208,7.37051,6.85129,6.92746,1071531.5327266,0
+UFPI.US,D,20110923,000000,6.92746,7.24865,6.79432,7.18108,418725.11830641,0
+UFPI.US,D,20110926,000000,7.21348,7.2547,6.98096,7.22844,334618.72878638,0
+UFPI.US,D,20110927,000000,7.40567,7.84525,7.2547,7.54744,334206.89283563,0
+UFPI.US,D,20110928,000000,7.56776,7.77739,7.22844,7.24865,230571.6059158,0
+UFPI.US,D,20110929,000000,7.57667,7.6478,7.26411,7.52713,221517.27141038,0
+UFPI.US,D,20110930,000000,7.42459,7.50831,7.08014,7.09846,340099.78077795,0
+UFPI.US,D,20111003,000000,6.98384,7.24627,6.82394,6.82701,598733.7672495,0
+UFPI.US,D,20111004,000000,6.79175,7.54744,6.76242,7.53843,589105.08309708,0
+UFPI.US,D,20111005,000000,7.53001,7.72685,7.24865,7.37615,726526.05900585,0
+UFPI.US,D,20111006,000000,7.37328,7.49146,7.23418,7.47651,545338.42871356,0
+UFPI.US,D,20111007,000000,7.46433,7.61223,7.02505,7.11957,433897.43736447,0
+UFPI.US,D,20111010,000000,7.14314,7.47324,7.14314,7.46184,322860.20675142,0
+UFPI.US,D,20111011,000000,7.26411,7.49731,7.23171,7.44985,618617.97409701,0
+UFPI.US,D,20111012,000000,7.49146,7.75143,7.37902,7.65681,372931.58502802,0
+UFPI.US,D,20111013,000000,7.18108,7.60332,6.81552,7.38229,649706.54136927,0
+UFPI.US,D,20111014,000000,7.48255,7.52059,7.24062,7.42876,394695.29810174,0
+UFPI.US,D,20111017,000000,7.39349,7.39349,7.15523,7.18406,441274.1460117,0
+UFPI.US,D,20111018,000000,7.20516,7.6151,7.20516,7.55308,724414.39035643,0
+UFPI.US,D,20111019,000000,7.54437,7.65354,7.35218,7.42589,300954.16801825,0
+UFPI.US,D,20111020,000000,7.41459,7.62412,7.1902,7.60044,511311.49268485,0
+UFPI.US,D,20111021,000000,7.68871,7.94292,7.57053,7.8599,346544.81152679,0
+UFPI.US,D,20111024,000000,7.90468,8.37358,7.81304,8.30265,294637.3313031,0
+UFPI.US,D,20111025,000000,8.32414,8.3594,7.87476,7.92776,249750.24087711,0
+UFPI.US,D,20111026,000000,8.21417,8.27005,7.79838,8.1048,260237.92599541,0
+UFPI.US,D,20111027,000000,8.41449,8.64531,7.9665,8.58618,3081075.9697845,0
+UFPI.US,D,20111028,000000,8.44451,8.78074,8.43895,8.5418,277262.49743001,0
+UFPI.US,D,20111031,000000,8.50197,8.68068,8.17186,8.2847,215625.39286991,0
+UFPI.US,D,20111101,000000,7.95165,7.95165,7.40756,7.62997,490449.17545431,0
+UFPI.US,D,20111102,000000,7.78016,7.88656,7.49146,7.73587,372490.47642391,0
+UFPI.US,D,20111103,000000,7.55883,8.10906,7.51713,8.08568,248159.42357716,0
+UFPI.US,D,20111104,000000,8.10331,8.2103,7.85286,8.09736,302755.95030278,0
+UFPI.US,D,20111107,000000,8.06646,8.20229,7.75143,7.98949,142248.94490981,0
+UFPI.US,D,20111108,000000,7.9457,8.22606,7.80095,8.19902,145997.86334382,0
+UFPI.US,D,20111109,000000,7.95501,8.00256,7.6485,7.66068,230290.99220427,0
+UFPI.US,D,20111110,000000,7.80314,7.88626,7.63314,7.81522,185890.43346517,0
+UFPI.US,D,20111111,000000,7.92182,8.13918,7.8593,8.1155,180812.13280779,0
+UFPI.US,D,20111114,000000,8.19148,8.2113,7.84237,7.9457,250080.3152788,0
+UFPI.US,D,20111115,000000,7.87545,8.25855,7.75994,8.20229,170681.77594086,0
+UFPI.US,D,20111116,000000,8.08151,8.37358,7.9665,7.97818,144034.57676489,0
+UFPI.US,D,20111117,000000,7.98355,7.98672,7.64146,7.7003,252830.93529299,0
+UFPI.US,D,20111118,000000,7.69872,7.76718,7.60084,7.74379,139529.61635266,0
+UFPI.US,D,20111121,000000,7.60688,7.77282,7.55645,7.76153,281575.67149262,0
+UFPI.US,D,20111122,000000,7.73755,7.78817,7.55645,7.56776,130312.768151,0
+UFPI.US,D,20111123,000000,7.49672,7.51415,7.31225,7.34772,225986.90275821,0
+UFPI.US,D,20111125,000000,7.60084,7.60084,7.17494,7.17494,113088.33515207,0
+UFPI.US,D,20111128,000000,7.42459,7.60401,7.32077,7.5621,287514.99191958,0
+UFPI.US,D,20111129,000000,7.5412,7.65107,7.48463,7.61907,138156.82985018,0
+UFPI.US,D,20111130,000000,7.96086,8.3167,7.80779,8.28987,550410.6729599,0
+UFPI.US,D,20111201,000000,8.19248,8.35029,8.13036,8.1902,226820.66867811,0
+UFPI.US,D,20111202,000000,8.32127,8.44579,8.15404,8.37388,131017.33063537,0
+UFPI.US,D,20111205,000000,8.5404,8.68664,8.29958,8.53476,238503.48557506,0
+UFPI.US,D,20111206,000000,8.44302,8.76955,8.41826,8.70466,190344.92378539,0
+UFPI.US,D,20111207,000000,8.66592,8.9248,8.49593,8.90358,151220.50846433,0
+UFPI.US,D,20111208,000000,8.52009,8.56467,7.92489,8.07677,788788.99270679,0
+UFPI.US,D,20111209,000000,8.09736,8.5404,8.02297,8.47838,318055.45399269,0
+UFPI.US,D,20111212,000000,8.34415,8.76955,8.15404,8.68068,385944.79355019,0
+UFPI.US,D,20111213,000000,8.7218,8.9248,8.3924,8.51712,434761.48533957,0
+UFPI.US,D,20111214,000000,8.41221,8.55595,8.14483,8.16602,465600.73035735,0
+UFPI.US,D,20111215,000000,8.39844,8.65047,8.30879,8.52326,382657.17175708,0
+UFPI.US,D,20111216,000000,8.60013,8.76391,8.1479,8.1783,1191898.6645474,0
+UFPI.US,D,20111219,000000,8.25509,8.44302,8.08251,8.15968,630981.12783417,0
+UFPI.US,D,20111220,000000,8.37695,9.0729,8.37695,8.91568,596393.97378422,0
+UFPI.US,D,20111221,000000,8.93054,9.23032,8.73111,9.19615,339072.20970476,0
+UFPI.US,D,20111222,000000,9.19892,9.44619,8.92163,9.34009,381379.26902756,0
+UFPI.US,D,20111223,000000,9.33454,9.33454,9.08548,9.12452,245423.94459057,0
+UFPI.US,D,20111227,000000,8.98413,9.38754,8.93935,9.19,331261.45826631,0
+UFPI.US,D,20111228,000000,9.19892,9.24013,8.86188,8.91241,362068.4024252,0
+UFPI.US,D,20111229,000000,8.97472,9.39417,8.94846,9.35772,423418.83686272,0
+UFPI.US,D,20111230,000000,9.28698,9.4244,9.17454,9.18415,372549.02173063,0
+UFPI.US,D,20120103,000000,9.21347,9.60667,9.21347,9.44916,397694.23096857,0
+UFPI.US,D,20120104,000000,9.47591,9.52049,9.21537,9.33157,418528.28494759,0
+UFPI.US,D,20120105,000000,9.22705,9.52049,9.00761,9.43134,568418.40178672,0
+UFPI.US,D,20120106,000000,9.33157,9.37545,8.82057,9.07677,1005481.3233217,0
+UFPI.US,D,20120109,000000,9.03159,9.26698,9.03159,9.23429,804327.7246328,0
+UFPI.US,D,20120110,000000,9.36852,9.66909,9.3169,9.64135,748427.05072981,0
+UFPI.US,D,20120111,000000,9.5314,9.93658,9.5314,9.88407,480506.56732963,0
+UFPI.US,D,20120112,000000,9.87219,9.96528,9.6998,9.95346,340004.89700499,0
+UFPI.US,D,20120113,000000,9.85237,9.85237,9.4977,9.7751,211382.8769361,0
+UFPI.US,D,20120117,000000,9.65325,9.9613,9.65126,9.76024,282287.29978987,0
+UFPI.US,D,20120118,000000,9.71863,10.1417,9.71863,10.1198,190760.7973435,0
+UFPI.US,D,20120119,000000,10.1802,10.2061,9.83552,10.1288,192138.6308552,0
+UFPI.US,D,20120120,000000,10.0931,10.1129,9.69683,9.82264,342219.52464209,0
+UFPI.US,D,20120123,000000,9.96528,10.004,9.64432,9.76915,193587.1224957,0
+UFPI.US,D,20120124,000000,9.84147,9.84147,9.44619,9.50067,536479.91816512,0
+UFPI.US,D,20120125,000000,9.50564,9.65919,9.30115,9.64432,395687.54011052,0
+UFPI.US,D,20120126,000000,9.68296,9.79888,9.39914,9.50564,237123.63325968,0
+UFPI.US,D,20120127,000000,9.72655,9.72655,9.40211,9.60667,186552.60107225,0
+UFPI.US,D,20120130,000000,9.35584,9.56012,9.16483,9.33157,432649.81669015,0
+UFPI.US,D,20120131,000000,9.35772,9.52841,8.9995,9.45213,1303901.8927213,0
+UFPI.US,D,20120201,000000,9.51455,9.89002,9.46303,9.80779,354421.17408484,0
+UFPI.US,D,20120202,000000,9.7751,10.1198,9.76915,10.0694,355171.15965202,0
+UFPI.US,D,20120203,000000,10.2159,10.5607,10.1992,10.3992,392397.89951374,0
+UFPI.US,D,20120206,000000,10.311,10.3685,9.82661,10.1198,486128.93557882,0
+UFPI.US,D,20120207,000000,10.0694,10.2388,10.0148,10.0198,175679.32445104,0
+UFPI.US,D,20120208,000000,10.0475,10.1505,9.82264,10.0327,248172.54580108,0
+UFPI.US,D,20120209,000000,9.97425,10.0931,9.67999,9.95644,215375.06121358,0
+UFPI.US,D,20120210,000000,9.82661,9.8811,9.56903,9.60964,347452.26378101,0
+UFPI.US,D,20120213,000000,9.75726,9.8494,9.67999,9.82958,239353.4019244,0
+UFPI.US,D,20120214,000000,9.76915,9.83849,9.50364,9.76024,244496.30429955,0
+UFPI.US,D,20120215,000000,9.79888,9.91676,9.39914,9.66909,288432.53819221,0
+UFPI.US,D,20120216,000000,10.3864,11.1858,10.3744,10.9639,1079460.3841802,0
+UFPI.US,D,20120217,000000,10.9946,11.1026,10.5904,10.5963,427085.9937477,0
+UFPI.US,D,20120221,000000,10.6737,10.7381,10.1625,10.2119,206717.4216313,0
+UFPI.US,D,20120222,000000,10.1318,10.2466,9.8494,9.8811,336422.52987459,0
+UFPI.US,D,20120223,000000,9.8811,10.1258,9.71268,10.105,288162.01849907,0
+UFPI.US,D,20120224,000000,10.1228,10.1992,9.65622,9.69683,271960.10956413,0
+UFPI.US,D,20120227,000000,9.6998,9.93361,9.52049,9.84147,350323.00261417,0
+UFPI.US,D,20120228,000000,9.97425,9.97425,9.56606,9.71566,253587.98667305,0
+UFPI.US,D,20120229,000000,9.75825,9.88209,9.54328,9.55913,314928.32709216,0
+UFPI.US,D,20120301,000000,9.52346,9.78996,9.46204,9.46997,421888.58367318,0
+UFPI.US,D,20120302,000000,9.38556,9.4561,9.06716,9.0729,343427.77864466,0
+UFPI.US,D,20120305,000000,9.04625,9.17741,8.91241,9.06418,233546.31313848,0
+UFPI.US,D,20120306,000000,8.90645,9.07003,8.7434,8.78143,319210.20969773,0
+UFPI.US,D,20120307,000000,8.90915,9.07003,8.76955,9.03664,118515.88884612,0
+UFPI.US,D,20120308,000000,9.12165,9.70673,9.1056,9.57795,415428.41189674,0
+UFPI.US,D,20120309,000000,9.56606,9.71566,9.49176,9.61263,433449.26294748,0
+UFPI.US,D,20120312,000000,9.63145,9.8494,9.57795,9.77807,223110.10751401,0
+UFPI.US,D,20120313,000000,9.8494,10.2149,9.80482,10.1932,381400.4664662,0
+UFPI.US,D,20120314,000000,10.1992,10.306,10.1318,10.1595,271865.22579116,0
+UFPI.US,D,20120315,000000,10.1862,10.4735,9.87516,10.4695,414254.47755674,0
+UFPI.US,D,20120316,000000,10.4735,10.4953,10.1902,10.2358,930036.61099125,0
+UFPI.US,D,20120319,000000,10.2089,10.5963,10.1832,10.3962,276737.60847317,0
+UFPI.US,D,20120320,000000,10.2626,10.4368,10.1932,10.318,222005.82190098,0
+UFPI.US,D,20120321,000000,10.4388,10.5359,10.309,10.4141,384424.63437904,0
+UFPI.US,D,20120322,000000,10.2596,10.3774,10.0148,10.2506,300803.76714409,0
+UFPI.US,D,20120323,000000,10.1802,10.1802,9.74438,10.0901,286637.82172057,0
+UFPI.US,D,20120326,000000,10.2309,10.4171,10.1119,10.3992,166440.2694089,0
+UFPI.US,D,20120327,000000,10.3804,10.6182,10.2309,10.2358,215671.82535455,0
+UFPI.US,D,20120328,000000,10.2753,10.4508,10.1535,10.3962,336000.59990543,0
+UFPI.US,D,20120329,000000,10.2753,10.5022,10.108,10.4695,160878.46527011,0
+UFPI.US,D,20120330,000000,10.5636,10.6568,10.2566,10.2566,298539.67881681,0
+UFPI.US,D,20120402,000000,10.2061,10.314,10.0237,10.309,323254.88287089,0
+UFPI.US,D,20120403,000000,10.2566,10.2883,10.0237,10.0961,302404.67846244,0
+UFPI.US,D,20120404,000000,9.93361,10.0178,9.75429,9.95047,224474.81880179,0
+UFPI.US,D,20120405,000000,9.89002,10.108,9.85931,9.94352,145342.76154962,0
+UFPI.US,D,20120409,000000,9.75132,9.83849,9.57795,9.67801,277381.60684714,0
+UFPI.US,D,20120410,000000,9.64135,9.6998,9.19892,9.37248,389232.41534329,0
+UFPI.US,D,20120411,000000,9.49473,9.54031,9.36852,9.5314,224700.92481397,0
+UFPI.US,D,20120412,000000,9.51158,10.0119,9.50564,9.92767,346079.47727852,0
+UFPI.US,D,20120413,000000,9.86822,9.86822,9.4977,9.55319,329713.03584365,0
+UFPI.US,D,20120416,000000,9.60272,9.72655,9.35287,9.60964,149739.71596496,0
+UFPI.US,D,20120417,000000,9.73349,9.83652,9.62155,9.64432,223863.12128671,0
+UFPI.US,D,20120418,000000,9.56606,9.69089,9.4244,9.61857,266060.15580893,0
+UFPI.US,D,20120419,000000,10.6924,11.1471,10.309,10.4051,1204396.0687292,0
+UFPI.US,D,20120420,000000,10.5766,10.6657,10.3607,10.4111,1011256.1112487,0
+UFPI.US,D,20120423,000000,10.2021,10.2159,10.0357,10.2119,560619.76317035,0
+UFPI.US,D,20120424,000000,10.2436,10.6538,10.1348,10.6489,485598.99961278,0
+UFPI.US,D,20120425,000000,10.7975,11.0818,10.631,10.8569,379540.13887495,0
+UFPI.US,D,20120426,000000,10.8599,11.1115,10.6806,11.0788,480576.2160566,0
+UFPI.US,D,20120427,000000,11.1115,11.4681,11.0233,11.4325,445204.75677692,0
+UFPI.US,D,20120430,000000,11.3939,11.49,11.0016,11.1264,444789.89262066,0
+UFPI.US,D,20120501,000000,11.1948,11.2315,10.9808,11.054,541768.17440523,0
+UFPI.US,D,20120502,000000,10.9659,11.174,10.9491,11.1413,610208.6473674,0
+UFPI.US,D,20120503,000000,11.1403,11.1403,10.6767,10.9926,325705.71053857,0
+UFPI.US,D,20120504,000000,10.9025,11.0194,10.7708,10.8005,249389.8844202,0
+UFPI.US,D,20120507,000000,10.7212,11.0233,10.7123,10.9312,184631.7093706,0
+UFPI.US,D,20120508,000000,10.7668,11.0471,10.6211,11.0046,313818.99446993,0
+UFPI.US,D,20120509,000000,10.8143,11.0867,10.6944,10.9837,242776.28356407,0
+UFPI.US,D,20120510,000000,11.1164,11.2007,10.9788,11.0719,247447.79527991,0
+UFPI.US,D,20120511,000000,10.9342,11.4187,10.9253,11.1432,435137.99222592,0
+UFPI.US,D,20120514,000000,11.0194,11.4207,10.8906,11.374,577616.07135342,0
+UFPI.US,D,20120515,000000,11.3513,11.4592,11.2562,11.3266,786157.48210973,0
+UFPI.US,D,20120516,000000,11.4207,11.4474,11.1501,11.1769,249001.26471177,0
+UFPI.US,D,20120517,000000,11.1798,11.1798,10.6489,10.848,287212.17136756,0
+UFPI.US,D,20120518,000000,10.8381,10.9609,10.5499,10.7797,437258.74549191,0
+UFPI.US,D,20120521,000000,10.851,11.0046,10.6152,10.9808,300574.63292639,0
+UFPI.US,D,20120522,000000,10.9867,11.0779,10.5924,10.7212,223036.42117969,0
+UFPI.US,D,20120523,000000,10.5836,10.9094,10.4319,10.8629,458564.19013023,0
+UFPI.US,D,20120524,000000,11.0243,11.3206,10.9025,11.1888,313944.1602981,0
+UFPI.US,D,20120525,000000,11.1948,11.3136,10.9748,11.1274,196440.70149756,0
+UFPI.US,D,20120529,000000,11.2552,11.5573,11.1759,11.386,391065.48908485,0
+UFPI.US,D,20120530,000000,11.2255,11.3483,11.0927,11.1254,488518.18973427,0
+UFPI.US,D,20120531,000000,11.1848,11.379,10.7747,11.2582,434153.82543185,0
+UFPI.US,D,20120601,000000,10.9669,10.9669,10.5924,10.6915,377380.0189372,0
+UFPI.US,D,20120604,000000,10.7351,10.7381,10.1318,10.1992,459772.4441328,0
+UFPI.US,D,20120605,000000,10.1655,10.4835,10.0377,10.4715,244471.06925354,0
+UFPI.US,D,20120606,000000,10.5686,10.9402,10.4973,10.9183,236838.98194078,0
+UFPI.US,D,20120607,000000,11.0363,11.377,11.0363,11.1788,340518.68254158,0
+UFPI.US,D,20120608,000000,11.1066,11.383,11.0838,11.3603,196056.11939651,0
+UFPI.US,D,20120611,000000,11.5128,11.5325,11.0867,11.1096,372758.97731337,0
+UFPI.US,D,20120612,000000,11.1462,11.4295,11.1096,11.37,396684.82912851,0
+UFPI.US,D,20120613,000000,11.3513,11.5325,11.169,11.2612,290385.73075274,0
+UFPI.US,D,20120614,000000,11.3116,11.5792,11.1888,11.5603,360685.52190431,0
+UFPI.US,D,20120615,000000,11.5128,11.6593,11.4394,11.4564,1266286.5331512,0
+UFPI.US,D,20120618,000000,11.4037,11.5168,11.272,11.38,275757.47928647,0
+UFPI.US,D,20120619,000000,11.4504,11.6753,11.4237,11.5198,478729.01068927,0
+UFPI.US,D,20120620,000000,11.5445,11.6623,11.4394,11.4681,301357.92875428,0
+UFPI.US,D,20120621,000000,11.4364,11.5325,10.9837,11.0392,241006.80213843,0
+UFPI.US,D,20120622,000000,11.1403,11.4295,11.0085,11.3513,488093.2315596,0
+UFPI.US,D,20120625,000000,11.1344,11.2225,11.0749,11.1551,158019.83925904,0
+UFPI.US,D,20120626,000000,11.1403,11.5762,11.1403,11.38,307321.47482541,0
+UFPI.US,D,20120627,000000,11.4037,11.5762,11.377,11.5445,168461.0918927,0
+UFPI.US,D,20120628,000000,11.4057,11.6356,11.1788,11.5732,131629.02815045,0
+UFPI.US,D,20120629,000000,11.8496,11.8496,11.6049,11.6554,402869.43420261,0
+UFPI.US,D,20120702,000000,11.7377,11.7377,11.4841,11.6901,303376.73243442,0
+UFPI.US,D,20120703,000000,11.6623,11.8159,11.6466,11.7763,115038.49950709,0
+UFPI.US,D,20120705,000000,11.706,11.8704,11.6376,11.7158,187099.69686957,0
+UFPI.US,D,20120706,000000,11.586,11.7,11.5068,11.6593,141521.16618312,0
+UFPI.US,D,20120709,000000,11.6396,11.7664,11.5198,11.6782,308872.92545359,0
+UFPI.US,D,20120710,000000,11.7466,11.8338,11.4841,11.6187,200165.39428742,0
+UFPI.US,D,20120711,000000,11.6782,11.7287,11.5018,11.6524,199588.0164349,0
+UFPI.US,D,20120712,000000,11.6306,11.915,11.5168,11.8278,350250.32568169,0
+UFPI.US,D,20120713,000000,11.9209,11.9615,11.8605,11.9526,363115.15213335,0
+UFPI.US,D,20120716,000000,11.8635,12.0616,11.6812,11.8635,252801.66263963,0
+UFPI.US,D,20120717,000000,11.9209,12.0715,11.7505,11.9447,262537.34338709,0
+UFPI.US,D,20120718,000000,11.8971,12.1547,11.8635,12.0556,724276.10230434,0
+UFPI.US,D,20120719,000000,12.1647,12.3608,11.9942,12.0923,441651.66229988,0
+UFPI.US,D,20120720,000000,11.8129,11.8129,9.34801,10.1655,1926402.0262952,0
+UFPI.US,D,20120723,000000,9.87317,9.96329,9.36762,9.86029,881149.26107306,0
+UFPI.US,D,20120724,000000,9.88506,9.88506,9.51355,9.57795,683867.72784271,0
+UFPI.US,D,20120725,000000,9.62749,9.62749,9.42934,9.52446,485216.4363154,0
+UFPI.US,D,20120726,000000,9.67504,10.1407,9.65027,10.0377,467780.02893006,0
+UFPI.US,D,20120727,000000,10.0594,10.1595,9.6473,9.85237,430074.83259614,0
+UFPI.US,D,20120730,000000,9.9029,9.9029,9.54031,9.62155,158974.73339974,0
+UFPI.US,D,20120731,000000,9.60569,9.65919,9.44817,9.54625,294319.36972349,0
+UFPI.US,D,20120801,000000,9.66909,10.005,9.48779,9.51752,414981.24688159,0
+UFPI.US,D,20120802,000000,9.42934,9.93757,9.42934,9.82067,299331.04985943,0
+UFPI.US,D,20120803,000000,9.9891,10.3587,9.9891,10.2189,241379.27141741,0
+UFPI.US,D,20120806,000000,10.1962,10.4458,10.0495,10.306,454692.12467173,0
+UFPI.US,D,20120807,000000,10.4715,10.4715,10.2723,10.3437,396864.50265605,0
+UFPI.US,D,20120808,000000,10.2566,10.5557,10.1892,10.4319,185068.78036736,0
+UFPI.US,D,20120809,000000,10.3814,10.6013,10.2596,10.4031,229428.96303284,0
+UFPI.US,D,20120810,000000,10.3904,10.3904,9.82067,10.1704,134303.94302663,0
+UFPI.US,D,20120813,000000,10.1377,10.1377,9.84147,9.96031,188232.24573413,0
+UFPI.US,D,20120814,000000,10.0654,10.1248,9.89497,9.96031,220798.57730026,0
+UFPI.US,D,20120815,000000,9.9029,10.0465,9.88209,10.0168,231840.42402877,0
+UFPI.US,D,20120816,000000,9.96628,10.2596,9.1999,10.1862,562611.3130008,0
+UFPI.US,D,20120817,000000,10.1595,10.5806,10.0921,10.5587,193695.12849258,0
+UFPI.US,D,20120820,000000,10.5122,10.6865,10.4795,10.6201,197700.43499397,0
+UFPI.US,D,20120821,000000,10.6143,11.2285,10.6143,10.9639,365165.24727054,0
+UFPI.US,D,20120822,000000,10.9719,11.1194,10.9124,11.06,202847.37497648,0
+UFPI.US,D,20120823,000000,11.0144,11.1194,10.845,11.0452,227707.93289553,0
+UFPI.US,D,20120824,000000,10.9926,11.1344,10.9144,10.9956,108439.03027672,0
+UFPI.US,D,20120827,000000,11.0303,11.0838,10.8569,10.9471,91838.407614951,0
+UFPI.US,D,20120828,000000,10.9055,11.1164,10.7876,11.1017,137532.01011117,0
+UFPI.US,D,20120829,000000,11.0927,11.386,10.8698,11.1661,199997.83358197,0
+UFPI.US,D,20120830,000000,11.0481,11.3136,10.8658,11.1432,148711.13548993,0
+UFPI.US,D,20120831,000000,11.2749,11.592,11.2462,11.4919,173294.10790296,0
+UFPI.US,D,20120904,000000,11.5256,11.7941,11.4325,11.709,167114.54983806,0
+UFPI.US,D,20120905,000000,11.7584,11.9081,11.5325,11.5543,305794.24984139,0
+UFPI.US,D,20120906,000000,11.5822,11.9011,11.4652,11.5495,342343.68106842,0
+UFPI.US,D,20120907,000000,11.6207,12.0804,11.4454,11.9645,396226.56069312,0
+UFPI.US,D,20120910,000000,11.9615,12.0121,11.8803,11.9556,257676.06412532,0
+UFPI.US,D,20120911,000000,11.9556,12.1022,11.8763,11.9477,453282.99970299,0
+UFPI.US,D,20120912,000000,11.9823,12.2291,11.8971,12.2291,212268.12234984,0
+UFPI.US,D,20120913,000000,12.232,12.5272,11.8734,12.3608,307480.96031614,0
+UFPI.US,D,20120914,000000,12.4589,12.7907,12.434,12.4994,875175.62098353,0
+UFPI.US,D,20120917,000000,12.4677,12.5955,12.4073,12.5144,246118.41305654,0
+UFPI.US,D,20120918,000000,12.4677,12.5688,12.2261,12.5242,321910.35961991,0
+UFPI.US,D,20120919,000000,12.5658,12.7154,12.44,12.6619,258719.78562795,0
+UFPI.US,D,20120920,000000,12.5361,12.9324,12.4073,12.5579,315040.37069642,0
+UFPI.US,D,20120921,000000,12.5609,12.8056,12.44,12.7006,771422.23404841,0
+UFPI.US,D,20120924,000000,12.5431,12.8492,12.456,12.7808,335941.04519687,0
+UFPI.US,D,20120925,000000,12.8591,12.9671,12.4589,12.4965,423748.91126443,0
+UFPI.US,D,20120926,000000,12.4935,12.6769,12.0536,12.1141,347625.88089751,0
+UFPI.US,D,20120927,000000,12.2418,12.5213,11.9269,12.4935,225586.17022771,0
+UFPI.US,D,20120928,000000,12.4063,12.65,12.4004,12.4213,170517.24344093,0
+UFPI.US,D,20121001,000000,12.5638,12.8234,12.44,12.4935,201958.09195538,0
+UFPI.US,D,20121002,000000,12.5609,12.7096,12.4589,12.5748,149778.07323488,0
+UFPI.US,D,20121003,000000,12.5688,12.8195,12.5579,12.6956,146216.90354312,0
+UFPI.US,D,20121004,000000,12.7243,12.87,12.4906,12.7303,159722.70016323,0
+UFPI.US,D,20121005,000000,12.8264,12.8462,12.6115,12.6649,166071.83773727,0
+UFPI.US,D,20121008,000000,12.5579,12.7333,12.4965,12.5866,131000.17080409,0
+UFPI.US,D,20121009,000000,12.5688,12.6352,12.2755,12.3657,174748.6559545,0
+UFPI.US,D,20121010,000000,12.3906,12.4757,12.2221,12.2707,138074.05889929,0
+UFPI.US,D,20121011,000000,12.4213,12.4213,11.9209,12.0804,177446.787073,0
+UFPI.US,D,20121012,000000,12.0616,12.2131,11.9378,12.1706,175207.93379172,0
+UFPI.US,D,20121015,000000,12.1389,12.6145,12.1389,12.44,168996.07486795,0
+UFPI.US,D,20121016,000000,12.5024,12.5975,12.4608,12.4965,97552.631431578,0
+UFPI.US,D,20121017,000000,12.5688,12.7779,12.4727,12.6352,614688.37273362,0
+UFPI.US,D,20121018,000000,11.9328,11.9328,11.1224,11.1848,1494377.0293441,0
+UFPI.US,D,20121019,000000,11.1125,11.3018,10.851,10.9055,658219.83648842,0
+UFPI.US,D,20121022,000000,10.9055,11.0363,10.8203,11.0115,398981.21831467,0
+UFPI.US,D,20121023,000000,10.8975,11.3046,10.7975,11.1888,202605.11853486,0
+UFPI.US,D,20121024,000000,11.2344,11.3354,11.069,11.2374,181380.42604374,0
+UFPI.US,D,20121025,000000,11.3266,11.4364,11.1373,11.1888,193610.33873802,0
+UFPI.US,D,20121026,000000,11.1551,11.1788,10.9025,11.1036,201560.3876304,0
+UFPI.US,D,20121031,000000,11.5949,11.5949,11.2165,11.5128,151313.37343363,0
+UFPI.US,D,20121101,000000,11.5018,11.7822,11.2552,11.4127,249389.8844202,0
+UFPI.US,D,20121102,000000,11.4949,11.6276,11.2255,11.2255,108151.3507523,0
+UFPI.US,D,20121105,000000,11.2582,11.8308,11.2067,11.5792,206456.99595656,0
+UFPI.US,D,20121106,000000,11.6207,11.8338,11.3354,11.4187,160300.07801576,0
+UFPI.US,D,20121107,000000,11.2949,11.4781,11.1066,11.3176,194437.03884503,0
+UFPI.US,D,20121108,000000,11.3236,11.3295,10.958,10.9748,203934.50075823,0
+UFPI.US,D,20121109,000000,10.956,11.2462,10.74,10.7856,180865.63110531,0
+UFPI.US,D,20121112,000000,10.7826,10.8381,10.4875,10.6013,120615.44467346,0
+UFPI.US,D,20121113,000000,10.5587,10.6915,10.4578,10.4675,92192.707660814,0
+UFPI.US,D,20121114,000000,10.4745,10.5409,10.1436,10.2249,191882.24278781,0
+UFPI.US,D,20121115,000000,10.1992,10.2883,9.83949,9.97226,280492.58331823,0
+UFPI.US,D,20121116,000000,10.0951,10.1158,9.73646,10.0891,205981.5676899,0
+UFPI.US,D,20121119,000000,10.2149,10.7588,10.2149,10.4378,217656.30937213,0
+UFPI.US,D,20121120,000000,10.3774,10.636,10.2119,10.5983,88387.262723756,0
+UFPI.US,D,20121121,000000,10.5646,10.8262,10.4973,10.8173,109533.22187135,0
+UFPI.US,D,20121123,000000,10.8817,11.2582,10.8817,11.1521,138398.07688995,0
+UFPI.US,D,20121126,000000,11.2869,11.2949,10.956,11.2869,191858.01714365,0
+UFPI.US,D,20121127,000000,11.2869,11.5495,11.0501,11.3513,156383.59887629,0
+UFPI.US,D,20121128,000000,11.2829,11.3206,10.8748,11.0788,99454.344498267,0
+UFPI.US,D,20121129,000000,10.7826,11.3295,10.7767,11.1571,225914.22582572,0
+UFPI.US,D,20121130,000000,11.2086,11.3236,11.0095,11.3206,238025.02910287,0
+UFPI.US,D,20121203,000000,11.1452,11.2919,10.5796,10.9847,143811.49895823,0
+UFPI.US,D,20121204,000000,11.0402,11.2632,10.9292,11.171,350400.72655585,0
+UFPI.US,D,20121205,000000,11.2334,11.2334,10.7826,11.058,174024.91483517,0
+UFPI.US,D,20121206,000000,11.1264,11.1264,10.7143,11.0095,170790.79133959,0
+UFPI.US,D,20121207,000000,11.1184,11.1184,10.8886,11.0194,66936.464220461,0
+UFPI.US,D,20121210,000000,11.1056,11.1056,10.7767,11.0462,138223.45037162,0
+UFPI.US,D,20121211,000000,11.1244,11.1244,10.6647,10.7975,239353.4019244,0
+UFPI.US,D,20121212,000000,10.8579,11.272,10.8183,10.954,161101.54307677,0
+UFPI.US,D,20121213,000000,10.9481,11.3008,10.848,10.9035,103459.65099966,0
+UFPI.US,D,20121214,000000,10.8728,11.0095,10.7826,10.8322,102843.91587722,0
+UFPI.US,D,20121217,000000,10.8668,11.168,10.7559,11.1244,194375.46533279,0
+UFPI.US,D,20121218,000000,11.1244,11.7525,11.0521,11.708,195124.44149812,0
+UFPI.US,D,20121219,000000,11.7237,11.9615,11.5178,11.6059,225714.36426139,0
+UFPI.US,D,20121220,000000,11.6446,11.9982,11.4484,11.7852,269456.79300076,0
+UFPI.US,D,20121221,000000,11.6841,11.7178,11.2017,11.5395,795857.83379279,0
+UFPI.US,D,20121224,000000,11.49,11.7149,11.2779,11.593,99011.217090476,0
+UFPI.US,D,20121226,000000,11.5999,11.6099,11.2482,11.4157,161269.10378222,0
+UFPI.US,D,20121227,000000,11.4037,11.4394,11.1571,11.4057,157902.74864559,0
+UFPI.US,D,20121228,000000,11.3583,11.6257,11.2978,11.3671,143348.18351364,0
+UFPI.US,D,20121231,000000,11.374,11.5305,11.3076,11.4364,312685.43620353,0
+UFPI.US,D,20130102,000000,11.8248,12.6155,11.7456,12.3142,443505.93348009,0
+UFPI.US,D,20130103,000000,12.3142,12.5144,11.9823,12.3469,263208.59561073,0
+UFPI.US,D,20130104,000000,12.4301,12.6926,12.2488,12.2845,109807.77917185,0
+UFPI.US,D,20130107,000000,12.0646,12.234,12.0111,12.0646,101298.52166007,0
+UFPI.US,D,20130108,000000,12.0477,12.0863,11.9922,12.0229,115728.93036569,0
+UFPI.US,D,20130109,000000,12.0259,12.1369,11.9764,12.0289,187373.24476824,0
+UFPI.US,D,20130110,000000,12.0259,12.0755,11.7267,12.0566,228291.36715909,0
+UFPI.US,D,20130111,000000,12.0566,12.0863,11.8694,12.0111,192656.45399915,0
+UFPI.US,D,20130114,000000,12.0012,12.0626,11.9328,12.0259,170018.59893193,0
+UFPI.US,D,20130115,000000,11.912,12.0725,11.7931,11.9863,98000.805848568,0
+UFPI.US,D,20130116,000000,11.9675,12.1082,11.8298,12.0042,171651.81110916,0
+UFPI.US,D,20130117,000000,12.0259,12.2548,11.7267,12.0933,315472.39468396,0
+UFPI.US,D,20130118,000000,12.1597,12.2013,12.0229,12.0933,178632.83423508,0
+UFPI.US,D,20130122,000000,12.0993,12.1141,11.912,11.9794,183250.84765339,0
+UFPI.US,D,20130123,000000,11.9942,12.0676,11.9269,11.9645,219205.74119663,0
+UFPI.US,D,20130124,000000,11.9506,12.2408,11.9477,12.0993,142929.28175002,0
+UFPI.US,D,20130125,000000,12.127,12.3746,12.0229,12.1141,229221.02625379,0
+UFPI.US,D,20130128,000000,12.0993,12.2608,11.9893,12.2151,153442.20191433,0
+UFPI.US,D,20130129,000000,12.2438,12.5401,12.1746,12.5301,160332.37887464,0
+UFPI.US,D,20130130,000000,12.5213,12.5213,12.122,12.1814,144000.25710233,0
+UFPI.US,D,20130131,000000,12.1814,12.3965,12.0596,12.2211,223463.39815804,0
+UFPI.US,D,20130201,000000,12.2488,12.6272,12.2241,12.3836,195922.87835361,0
+UFPI.US,D,20130204,000000,12.3082,12.4697,12.0963,12.1726,140871.11139812,0
+UFPI.US,D,20130205,000000,12.3379,12.3379,11.9794,12.234,84558.601544376,0
+UFPI.US,D,20130206,000000,12.127,12.2013,12.0111,12.1468,83592.603983431,0
+UFPI.US,D,20130207,000000,12.0705,12.2211,12.0111,12.0705,128451.43115791,0
+UFPI.US,D,20130208,000000,12.0755,12.237,12.0755,12.1983,49246.696973261,0
+UFPI.US,D,20130211,000000,12.2458,12.2935,12.1032,12.1557,53490.222308909,0
+UFPI.US,D,20130212,000000,12.2082,12.5301,12.1904,12.3657,100605.06259595,0
+UFPI.US,D,20130213,000000,12.2608,12.5778,12.2468,12.4994,124456.21867492,0
+UFPI.US,D,20130214,000000,12.4143,12.4143,11.4988,11.9794,625378.94762178,0
+UFPI.US,D,20130215,000000,12.0546,12.1527,11.8545,12.1032,331002.04199341,0
+UFPI.US,D,20130219,000000,12.1141,12.2667,12.1141,12.2151,237126.66146521,0
+UFPI.US,D,20130220,000000,12.1864,12.2053,11.9645,11.9982,387509.36640229,0
+UFPI.US,D,20130221,000000,11.9705,12.1627,11.8793,12.0993,301222.66890771,0
+UFPI.US,D,20130222,000000,12.1339,12.335,12.0725,12.2845,213378.46437391,0
+UFPI.US,D,20130225,000000,12.3965,12.5501,11.8427,11.9566,270995.12140502,0
+UFPI.US,D,20130226,000000,12.016,12.3469,11.9506,12.2281,262339.50062644,0
+UFPI.US,D,20130227,000000,12.234,12.5896,12.2111,12.2608,121342.21399831,0
+UFPI.US,D,20130228,000000,12.2281,12.4727,12.119,12.1983,261326.061179,0
+UFPI.US,D,20130301,000000,11.9794,12.5549,11.9794,12.446,185471.53170154,0
+UFPI.US,D,20130304,000000,12.3776,12.3776,12.1032,12.2211,211691.75389916,0
+UFPI.US,D,20130305,000000,12.2994,12.4797,12.2964,12.4173,190078.44169962,0
+UFPI.US,D,20130306,000000,12.4272,12.5838,12.3202,12.4073,129526.44411759,0
+UFPI.US,D,20130307,000000,12.3876,12.449,12.1924,12.4073,159140.27530152,0
+UFPI.US,D,20130308,000000,12.5668,12.6779,12.3746,12.6659,409636.46413843,0
+UFPI.US,D,20130311,000000,12.5985,12.6412,12.0775,12.2281,354874.39551104,0
+UFPI.US,D,20130312,000000,12.234,12.3052,11.8298,11.9675,244787.01202949,0
+UFPI.US,D,20130313,000000,11.9536,12.1983,11.8298,12.0963,145360.93078274,0
+UFPI.US,D,20130314,000000,12.1111,12.3965,12.1111,12.3598,236293.90494715,0
+UFPI.US,D,20130315,000000,12.3836,12.434,12.1458,12.3439,1045375.9122466,0
+UFPI.US,D,20130318,000000,12.1924,12.3657,12.1924,12.3281,139742.60014092,0
+UFPI.US,D,20130319,000000,12.4033,12.4638,12.1527,12.2518,175534.97998791,0
+UFPI.US,D,20130320,000000,12.3379,12.4697,12.1983,12.3628,212637.5634233,0
+UFPI.US,D,20130321,000000,12.2458,12.3202,12.0259,12.13,202422.41680181,0
+UFPI.US,D,20130322,000000,12.2241,12.2241,12.0477,12.1339,92708.512001089,0
+UFPI.US,D,20130325,000000,12.2281,12.2845,12.016,12.1746,251522.75050826,0
+UFPI.US,D,20130326,000000,12.2775,12.2775,12.0566,12.1746,130567.13741469,0
+UFPI.US,D,20130327,000000,12.0626,12.0863,11.9823,12.0229,111025.11779097,0
+UFPI.US,D,20130328,000000,12.0477,12.0755,11.9477,11.9675,163714.8844407,0
+UFPI.US,D,20130401,000000,11.9675,11.9734,11.59,11.7525,276305.58448562,0
+UFPI.US,D,20130402,000000,11.5128,11.8545,11.4652,11.5395,140504.69853017,0
+UFPI.US,D,20130403,000000,11.5425,11.5841,11.0887,11.3483,208042.76624732,0
+UFPI.US,D,20130404,000000,11.3236,11.4691,11.2779,11.3642,151769.62306533,0
+UFPI.US,D,20130405,000000,11.1611,11.4187,11.1026,11.377,179281.87961824,0
+UFPI.US,D,20130408,000000,11.4008,11.4751,11.3206,11.4247,163481.71261565,0
+UFPI.US,D,20130409,000000,11.4157,11.4247,11.0857,11.1611,158779.91884461,0
+UFPI.US,D,20130410,000000,11.1294,11.3583,11.0521,11.1938,280400.72775079,0
+UFPI.US,D,20130411,000000,11.1452,11.37,10.9045,11.272,233540.25672745,0
+UFPI.US,D,20130412,000000,11.2809,11.2809,10.9827,11.1611,176154.75271771,0
+UFPI.US,D,20130415,000000,11.1244,11.1661,10.5142,10.5607,316153.74092601,0
+UFPI.US,D,20130416,000000,10.7004,10.7737,10.2446,10.4289,289122.96905081,0
+UFPI.US,D,20130417,000000,10.4568,10.5359,9.991,10.2476,314465.01164757,0
+UFPI.US,D,20130418,000000,10.7212,11.6416,10.7212,11.1244,975436.47755201,0
+UFPI.US,D,20130419,000000,11.1145,11.5198,10.9877,11.3106,661003.76676333,0
+UFPI.US,D,20130422,000000,11.37,11.4057,10.8421,11.2949,254575.18167263,0
+UFPI.US,D,20130423,000000,11.4484,11.6149,11.2582,11.6119,242565.3185795,0
+UFPI.US,D,20130424,000000,11.6227,11.7901,11.4364,11.7723,138638.31452789,0
+UFPI.US,D,20130425,000000,11.7852,12.0229,11.4305,11.8427,183981.65458561,0
+UFPI.US,D,20130426,000000,11.8367,11.8367,11.383,11.5335,193645.66780242,0
+UFPI.US,D,20130429,000000,11.3612,11.6514,11.3553,11.5652,154547.49692921,0
+UFPI.US,D,20130430,000000,11.593,11.7931,11.5018,11.6059,130438.94338101,0
+UFPI.US,D,20130501,000000,11.6178,11.6178,10.9877,11.0491,253208.45158118,0
+UFPI.US,D,20130502,000000,11.1471,11.2057,11.0491,11.1214,162633.81506999,0
+UFPI.US,D,20130503,000000,11.3106,11.593,11.2482,11.3008,181198.73371253,0
+UFPI.US,D,20130506,000000,11.3354,11.4315,11.2057,11.3553,108493.53797608,0
+UFPI.US,D,20130507,000000,11.3423,11.4929,11.3176,11.4871,160869.38065355,0
+UFPI.US,D,20130508,000000,11.4821,11.806,11.4821,11.695,135779.68851681,0
+UFPI.US,D,20130509,000000,11.7109,11.7961,11.5395,11.6227,172837.85827125,0
+UFPI.US,D,20130510,000000,11.6703,11.7931,11.6119,11.6841,90043.691143308,0
+UFPI.US,D,20130513,000000,11.5652,11.5652,11.2374,11.4217,112575.55901732,0
+UFPI.US,D,20130514,000000,11.4037,11.7208,11.3295,11.6871,194309.85421318,0
+UFPI.US,D,20130515,000000,11.6029,11.8635,11.5138,11.8397,151769.62306533,0
+UFPI.US,D,20130516,000000,11.8456,11.912,11.3423,11.4721,276904.15977679,0
+UFPI.US,D,20130517,000000,11.5178,11.6485,11.3671,11.6386,333012.77045883,0
+UFPI.US,D,20130520,000000,11.593,11.8377,11.593,11.8001,163143.56299923,0
+UFPI.US,D,20130521,000000,11.8248,11.8248,11.5236,11.7654,109966.25526074,0
+UFPI.US,D,20130522,000000,11.7456,12.1428,11.7456,11.9328,249464.58015636,0
+UFPI.US,D,20130523,000000,11.7753,12.0814,11.7149,11.9447,140165.53951191,0
+UFPI.US,D,20130524,000000,11.8248,12.0131,11.6603,11.9417,107502.30536913,0
+UFPI.US,D,20130528,000000,12.116,12.3172,12.0626,12.1141,200252.20284567,0
+UFPI.US,D,20130529,000000,12.0566,12.125,11.9288,12.0596,133204.7044228,0
+UFPI.US,D,20130530,000000,12.0695,12.1874,11.9823,12.0893,127263.36519215,0
+UFPI.US,D,20130531,000000,11.9725,12.1557,11.8813,11.9378,185553.29325059,0
+UFPI.US,D,20130603,000000,11.9972,12.2211,11.7307,12.2023,354773.45532703,0
+UFPI.US,D,20130604,000000,12.2588,12.2588,11.9437,12.0725,305000.85999509,0
+UFPI.US,D,20130605,000000,12.0219,12.2023,11.9378,11.9942,293247.38496933,0
+UFPI.US,D,20130606,000000,11.9605,11.9605,11.7287,11.9338,217834.97349782,0
+UFPI.US,D,20130607,000000,12.0626,12.1032,11.6346,11.9853,322914.71445079,0
+UFPI.US,D,20130610,000000,12.0121,12.1032,11.9031,12.0477,91674.88451686,0
+UFPI.US,D,20130611,000000,11.8585,12.0536,11.7763,11.8387,138809.9128407,0
+UFPI.US,D,20130612,000000,11.9675,12.0993,11.9179,11.9318,166997.45922461,0
+UFPI.US,D,20130613,000000,11.9725,12.1597,11.9338,12.0843,204878.29147869,0
+UFPI.US,D,20130614,000000,12.0279,12.0448,11.8199,11.9031,291098.36845183,0
+UFPI.US,D,20130617,000000,12.0863,13.193,11.9675,13.0622,1079980.2261279,0
+UFPI.US,D,20130618,000000,13.0533,13.6605,12.9483,13.6061,469572.72659802,0
+UFPI.US,D,20130619,000000,13.5804,13.5804,12.9175,13.0424,573457.33577234,0
+UFPI.US,D,20130620,000000,12.8224,13.1316,12.5391,12.9245,785997.996619,0
+UFPI.US,D,20130621,000000,12.9483,13.7775,12.3756,13.2454,5042133.7894548,0
+UFPI.US,D,20130624,000000,13.1048,13.1345,12.4867,12.6173,648603.26515808,0
+UFPI.US,D,20130625,000000,12.8017,12.9572,12.238,12.4053,381927.37422671,0
+UFPI.US,D,20130626,000000,12.4797,12.4797,11.8813,12.1141,419470.05686438,0
+UFPI.US,D,20130627,000000,12.2408,12.336,11.9823,12.238,356008.96317927,0
+UFPI.US,D,20130628,000000,12.231,12.238,11.9635,12.0626,476667.81213186,0
+UFPI.US,D,20130701,000000,12.2281,12.3816,12.019,12.2092,483226.90528863,0
+UFPI.US,D,20130702,000000,12.1597,12.3301,12.0378,12.0993,172946.87366997,0
+UFPI.US,D,20130703,000000,12.0002,12.2121,11.9764,12.1657,80351.414674971,0
+UFPI.US,D,20130705,000000,12.3816,12.3816,11.8902,12.122,202133.72787555,0
+UFPI.US,D,20130708,000000,12.131,12.1814,11.9853,11.9942,606723.18281364,0
+UFPI.US,D,20130709,000000,12.0378,12.0398,11.5969,11.699,532840.01512983,0
+UFPI.US,D,20130710,000000,11.6653,11.7594,11.5128,11.6267,514281.15289832,0
+UFPI.US,D,20130711,000000,11.8199,11.8446,11.5138,11.7377,428606.15291883,0
+UFPI.US,D,20130712,000000,11.7347,11.7644,11.5782,11.6456,613226.7588692,0
+UFPI.US,D,20130715,000000,11.6613,11.7436,11.5138,11.6613,424219.2925219,0
+UFPI.US,D,20130716,000000,11.6386,11.8555,11.5455,11.6039,545894.60912744,0
+UFPI.US,D,20130717,000000,11.709,11.709,11.4187,11.5742,418113.42079132,0
+UFPI.US,D,20130718,000000,11.6881,12.8621,11.5969,12.122,1287741.3692618,0
+UFPI.US,D,20130719,000000,12.0378,12.3182,11.9576,12.3004,510898.64733226,0
+UFPI.US,D,20130722,000000,12.2855,12.2855,11.9556,12.2755,566710.49387332,0
+UFPI.US,D,20130723,000000,12.3301,12.3766,12.0755,12.2438,492681.97232454,0
+UFPI.US,D,20130724,000000,12.3389,12.3389,12.1428,12.2588,415394.09223418,0
+UFPI.US,D,20130725,000000,12.1904,12.3786,12.0071,12.3589,696161.23285291,0
+UFPI.US,D,20130726,000000,12.2251,12.5164,12.1032,12.3489,390196.39410055,0
+UFPI.US,D,20130729,000000,12.3519,12.4598,12.2023,12.2637,501404.21362457,0
+UFPI.US,D,20130730,000000,12.3389,12.4717,12.2885,12.336,252913.70624388,0
+UFPI.US,D,20130731,000000,12.3589,12.6897,12.3033,12.4628,389297.01706105,0
+UFPI.US,D,20130801,000000,12.5808,12.6808,12.3519,12.454,577520.17817862,0
+UFPI.US,D,20130802,000000,12.3618,12.5896,12.2735,12.5262,361506.16560028,0
+UFPI.US,D,20130805,000000,12.4657,12.5292,12.3004,12.4569,215364.96719517,0
+UFPI.US,D,20130806,000000,12.4063,12.436,12.2053,12.3182,216140.18780835,0
+UFPI.US,D,20130807,000000,12.3033,12.3856,12.1468,12.3182,146990.10535261,0
+UFPI.US,D,20130808,000000,12.4083,12.436,12.1993,12.2905,222402.51682412,0
+UFPI.US,D,20130809,000000,12.3489,12.3726,12.0349,12.1844,193223.73783327,0
+UFPI.US,D,20130812,000000,12.0804,12.3004,12.016,12.2677,358823.17550938,0
+UFPI.US,D,20130813,000000,12.2438,12.3112,11.9605,12.116,319972.30808698,0
+UFPI.US,D,20130814,000000,12.0804,12.2023,11.706,11.7832,363279.68463328,0
+UFPI.US,D,20130815,000000,11.6267,11.8318,11.1988,11.6851,582311.80871343,0
+UFPI.US,D,20130816,000000,11.6346,11.9725,11.6039,11.6773,181411.71750079,0
+UFPI.US,D,20130819,000000,11.6831,11.7377,11.4871,11.5623,260756.75854121,0
+UFPI.US,D,20130820,000000,11.5455,12.116,11.4207,11.911,250164.09563153,0
+UFPI.US,D,20130821,000000,11.8347,12.0646,11.5999,11.7733,156934.73228096,0
+UFPI.US,D,20130822,000000,11.8476,11.9338,11.5999,11.8258,98505.506768603,0
+UFPI.US,D,20130823,000000,11.8318,12.0784,11.4871,11.699,141859.31579954,0
+UFPI.US,D,20130826,000000,11.703,11.9179,11.5999,11.6831,78688.929844378,0
+UFPI.US,D,20130827,000000,11.5108,11.6524,11.2632,11.3315,211925.93512605,0
+UFPI.US,D,20130828,000000,11.2968,11.4821,11.2115,11.3373,218463.83084419,0
+UFPI.US,D,20130829,000000,11.2829,11.8833,11.2739,11.6901,255367.56211709,0
+UFPI.US,D,20130830,000000,11.6456,11.7505,11.1988,11.3096,243425.32894723,0
+UFPI.US,D,20130903,000000,11.4474,11.6524,10.8787,11.0353,345984.59350555,0
+UFPI.US,D,20130904,000000,11.0769,11.2829,11.0739,11.1818,182052.68766923,0
+UFPI.US,D,20130905,000000,11.5078,11.594,11.2175,11.5138,275366.84077436,0
+UFPI.US,D,20130906,000000,11.7218,12.1657,11.4207,11.9496,395341.31527938,0
+UFPI.US,D,20130909,000000,12.0448,12.445,11.9467,12.3916,390790.93178435,0
+UFPI.US,D,20130910,000000,12.4163,12.451,12.2121,12.3152,240866.49528266,0
+UFPI.US,D,20130911,000000,12.3152,12.448,12.238,12.4193,215628.42107543,0
+UFPI.US,D,20130912,000000,12.4063,12.5104,12.0002,12.0507,183930.17509176,0
+UFPI.US,D,20130913,000000,12.1111,12.2618,11.8902,12.2053,79420.746178427,0
+UFPI.US,D,20130916,000000,12.3955,12.5074,11.8902,12.0071,263087.46738993,0
+UFPI.US,D,20130917,000000,11.9942,12.3262,11.8347,12.125,254962.79197922,0
+UFPI.US,D,20130918,000000,12.0249,12.976,11.8139,12.8423,412204.38241957,0
+UFPI.US,D,20130919,000000,12.8403,12.8452,12.2935,12.3955,148931.18509107,0
+UFPI.US,D,20130920,000000,12.3984,12.7501,12.3726,12.5014,632533.58786419,0
+UFPI.US,D,20130923,000000,12.5044,12.654,12.3152,12.4777,300290.99100933,0
+UFPI.US,D,20130924,000000,12.4777,12.8997,12.451,12.6382,350843.85396364,0
+UFPI.US,D,20130925,000000,12.6382,12.9879,12.5321,12.7016,405124.43791332,0
+UFPI.US,D,20130926,000000,12.758,12.8829,12.5014,12.8759,205872.55229116,0
+UFPI.US,D,20130927,000000,12.7551,12.9611,12.6243,12.6332,156224.11338556,0
+UFPI.US,D,20130930,000000,12.4598,12.8641,12.3916,12.6877,251547.98555427,0
+UFPI.US,D,20131001,000000,12.7403,12.9146,12.7343,12.8581,269085.33312361,0
+UFPI.US,D,20131002,000000,12.7987,12.9671,12.656,12.7283,126766.73948684,0
+UFPI.US,D,20131003,000000,12.6986,12.8452,12.3756,12.3984,138681.71880701,0
+UFPI.US,D,20131004,000000,12.3667,12.7383,12.1339,12.5975,165487.39407187,0
+UFPI.US,D,20131007,000000,12.448,12.5916,12.0775,12.1111,268429.22192758,0
+UFPI.US,D,20131008,000000,12.1141,12.1141,11.7862,11.8199,406206.51668588,0
+UFPI.US,D,20131009,000000,11.911,12.1904,11.6613,11.9407,330650.77015307,0
+UFPI.US,D,20131010,000000,12.1082,12.7016,12.1082,12.5916,176744.24339231,0
+UFPI.US,D,20131011,000000,12.4657,12.7828,12.1874,12.77,300862.31245081,0
+UFPI.US,D,20131014,000000,12.7135,12.8373,12.5896,12.8046,124453.1904694,0
+UFPI.US,D,20131015,000000,12.7283,12.8829,12.4955,12.6897,308140.0997177,0
+UFPI.US,D,20131016,000000,12.8155,12.8908,12.651,12.8423,332310.22677814,0
+UFPI.US,D,20131017,000000,13.1266,14.7315,13.1266,14.0975,2198034.0802614,0
+UFPI.US,D,20131018,000000,14.1995,14.4749,13.8369,14.3521,1019432.2661532,0
+UFPI.US,D,20131021,000000,14.3521,14.5016,14.0875,14.3094,832323.4846671,0
+UFPI.US,D,20131022,000000,14.4145,14.8058,14.2065,14.7751,631184.01760402,0
+UFPI.US,D,20131023,000000,14.7315,15.1436,14.6492,15.0168,518979.91846385,0
+UFPI.US,D,20131024,000000,15.0168,15.4368,14.9494,15.4338,961503.70395355,0
+UFPI.US,D,20131025,000000,15.3884,15.6053,15.1436,15.5538,446830.90314128,0
+UFPI.US,D,20131028,000000,15.5518,15.9173,15.5142,15.8123,304176.17869176,0
+UFPI.US,D,20131029,000000,15.8292,16.1947,15.8292,16.1363,332310.22677814,0
+UFPI.US,D,20131030,000000,16.0957,16.3156,16.0273,16.1462,476610.27622697,0
+UFPI.US,D,20131031,000000,15.9748,16.2789,15.7895,15.9887,553929.44777437,0
+UFPI.US,D,20131101,000000,15.957,16.2879,15.7469,16.165,553076.50321952,0
+UFPI.US,D,20131104,000000,16.1848,16.2879,16.0115,16.2611,421344.51608138,0
+UFPI.US,D,20131105,000000,16.2274,16.2274,15.9857,16.0957,361430.46046228,0
+UFPI.US,D,20131106,000000,16.1947,16.4344,16.0501,16.2403,624571.42614973,0
+UFPI.US,D,20131107,000000,16.2789,16.4197,15.7866,15.8292,564660.39873615,0
+UFPI.US,D,20131108,000000,15.7708,16.386,15.7321,16.2364,671560.09120676,0
+UFPI.US,D,20131111,000000,16.0927,16.2611,15.7945,15.8262,395852.07261046,0
+UFPI.US,D,20131112,000000,15.8193,16.063,15.7708,15.8966,458413.78925606,0
+UFPI.US,D,20131113,000000,15.8074,15.9273,15.7321,15.7866,295239.94420162,0
+UFPI.US,D,20131114,000000,15.7539,15.9381,15.7014,15.7469,361101.39546242,0
+UFPI.US,D,20131115,000000,15.7469,15.9381,15.5746,15.7975,275374.91598908,0
+UFPI.US,D,20131118,000000,15.9094,15.9094,15.4201,15.5339,316533.27601788,0
+UFPI.US,D,20131119,000000,15.4161,15.6637,15.4161,15.528,258826.782223,0
+UFPI.US,D,20131120,000000,15.63,15.7172,15.306,15.4705,261477.47145502,0
+UFPI.US,D,20131121,000000,15.5211,15.7014,15.3814,15.63,271075.87355223,0
+UFPI.US,D,20131122,000000,15.6488,15.7539,15.5181,15.5786,172771.2377498,0
+UFPI.US,D,20131125,000000,15.5587,15.643,15.3784,15.5943,200907.30463987,0
+UFPI.US,D,20131126,000000,15.627,15.9163,15.427,15.8371,272546.57203321,0
+UFPI.US,D,20131127,000000,15.8946,16.1938,15.843,16.0432,314144.02186243,0
+UFPI.US,D,20131129,000000,16.1581,16.1581,15.7311,15.7678,190415.5819142,0
+UFPI.US,D,20131202,000000,15.6855,16.1482,15.3437,15.4795,390290.26847168,0
+UFPI.US,D,20131203,000000,15.4121,15.4982,15.102,15.2446,268325.25353805,0
+UFPI.US,D,20131204,000000,15.1505,15.5716,14.9138,15.1832,389959.18466814,0
+UFPI.US,D,20131205,000000,15.1387,15.3656,14.7375,15.0168,216243.14679603,0
+UFPI.US,D,20131206,000000,15.0901,15.2843,15.0366,15.1674,268650.28093055,0
+UFPI.US,D,20131209,000000,15.1357,15.2388,14.8831,15.2139,372493.50462943,0
+UFPI.US,D,20131210,000000,15.313,15.5616,14.9068,14.9524,515910.3274682,0
+UFPI.US,D,20131211,000000,15.0168,15.0871,14.7068,14.8831,428524.39136979,0
+UFPI.US,D,20131212,000000,14.892,15.1446,14.778,14.9623,471049.48149004,0
+UFPI.US,D,20131213,000000,14.9623,15.3259,14.8523,15.0188,322356.51523323,0
+UFPI.US,D,20131216,000000,14.9792,15.0168,14.7196,14.8424,387981.76646345,0
+UFPI.US,D,20131217,000000,14.8791,14.8791,14.6542,14.7622,397545.84889809,0
+UFPI.US,D,20131218,000000,14.8276,15.4982,14.7662,15.2169,402154.77769985,0
+UFPI.US,D,20131219,000000,15.1288,15.3467,15.1149,15.1476,248570.25012606,0
+UFPI.US,D,20131220,000000,15.1674,15.6528,15.1644,15.6103,840746.94302248,0
+UFPI.US,D,20131223,000000,15.7449,16.0025,15.6984,15.8896,216128.07498626,0
+UFPI.US,D,20131224,000000,15.8639,16.2711,15.8639,16.0769,118564.34013444,0
+UFPI.US,D,20131226,000000,16.1264,16.3156,15.8549,16.0025,326672.71750136,0
+UFPI.US,D,20131227,000000,15.9144,16.0709,15.646,15.7846,137131.27758066,0
+UFPI.US,D,20131230,000000,15.7421,15.9679,15.7391,15.7846,162179.58424197,0
+UFPI.US,D,20131231,000000,15.7776,15.9817,15.7241,15.8173,195144.62953492,0
+UFPI.US,D,20140102,000000,15.7044,15.8202,15.3289,15.7142,299735.8199973,0
+UFPI.US,D,20140103,000000,15.7648,16.0214,15.7648,15.9074,253238.73363638,0
+UFPI.US,D,20140106,000000,15.9371,15.9401,15.3774,15.5518,261729.82191503,0
+UFPI.US,D,20140107,000000,15.5845,16.0521,15.4577,15.7816,266390.23021064,0
+UFPI.US,D,20140108,000000,15.8054,16.0105,15.5686,15.9738,276507.46485363,0
+UFPI.US,D,20140109,000000,15.9144,16.065,15.6003,15.9283,346723.47565248,0
+UFPI.US,D,20140110,000000,15.958,16.4671,15.7391,15.9897,509287.64199551,0
+UFPI.US,D,20140113,000000,15.9144,16.1046,15.5943,15.8332,363695.5581914,0
+UFPI.US,D,20140114,000000,15.8639,16.1541,15.7925,15.9074,169432.13646285,0
+UFPI.US,D,20140115,000000,15.8976,16.1194,15.846,15.9649,175036.33547892,0
+UFPI.US,D,20140116,000000,15.9005,16.0947,15.5082,15.9302,290409.9563969,0
+UFPI.US,D,20140117,000000,15.8669,15.9332,15.645,15.7578,152377.28297306,0
+UFPI.US,D,20140121,000000,15.7776,15.9283,15.5973,15.8669,191848.9325271,0
+UFPI.US,D,20140122,000000,15.8302,16.1194,15.7142,16.0342,173715.02847026,0
+UFPI.US,D,20140123,000000,16.0105,16.2759,15.9371,16.2759,285136.84118438,0
+UFPI.US,D,20140124,000000,16.1848,16.2582,15.6103,15.7479,323372.98288618,0
+UFPI.US,D,20140127,000000,15.7985,16.2364,15.2596,15.319,404796.3823153,0
+UFPI.US,D,20140128,000000,15.3774,15.9302,15.3675,15.8827,313483.87305903,0
+UFPI.US,D,20140129,000000,15.6667,16.0828,15.3714,15.7846,332603.96271361,0
+UFPI.US,D,20140130,000000,15.9698,16.2047,15.6757,15.846,316783.60767421,0
+UFPI.US,D,20140131,000000,15.5459,16.1818,15.1535,15.9431,312776.28236914,0
+UFPI.US,D,20140203,000000,15.9619,15.9619,15.0554,15.1892,320330.64574022,0
+UFPI.US,D,20140204,000000,15.323,15.5459,15.1535,15.316,284627.09325515,0
+UFPI.US,D,20140205,000000,15.3844,15.4468,14.6998,14.7592,334936.690366,0
+UFPI.US,D,20140206,000000,14.8276,15.2843,14.8276,15.109,216888.15457184,0
+UFPI.US,D,20140207,000000,14.778,15.424,14.778,14.9831,266057.12760341,0
+UFPI.US,D,20140210,000000,14.9287,14.9287,14.4492,14.7989,280802.46968313,0
+UFPI.US,D,20140211,000000,15.0723,15.0723,14.4927,14.9306,362388.3828085,0
+UFPI.US,D,20140212,000000,14.9762,15.305,14.9435,15.1149,323655.6154014,0
+UFPI.US,D,20140213,000000,16.3126,17.4628,15.646,17.3301,1282897.2498313,0
+UFPI.US,D,20140214,000000,17.3301,17.6926,16.7812,17.23,649621.75161471,0
+UFPI.US,D,20140218,000000,17.3409,17.4777,17.0011,17.1894,289023.03826864,0
+UFPI.US,D,20140219,000000,17.1934,17.2578,16.485,16.5613,524087.4917746,0
+UFPI.US,D,20140220,000000,16.4414,16.7455,16.063,16.6158,523694.83445881,0
+UFPI.US,D,20140221,000000,16.701,16.701,16.1194,16.173,442586.36840379,0
+UFPI.US,D,20140224,000000,16.2047,16.8942,16.0095,16.5514,383979.48816757,0
+UFPI.US,D,20140225,000000,16.5078,16.6316,16.3156,16.4444,309635.02384284,0
+UFPI.US,D,20140226,000000,16.5168,16.9269,16.4007,16.8089,272885.73105147,0
+UFPI.US,D,20140227,000000,16.698,16.9269,16.3364,16.7752,294208.33552108,0
+UFPI.US,D,20140228,000000,16.8089,17.0438,16.6217,16.906,322611.89389877,0
+UFPI.US,D,20140303,000000,16.8525,16.9972,16.5118,16.8021,385148.37549837,0
+UFPI.US,D,20140304,000000,17.0566,17.7521,17.0566,17.3379,1116132.9624318,0
+UFPI.US,D,20140305,000000,17.3379,17.5163,17.1795,17.3459,258616.82664027,0
+UFPI.US,D,20140306,000000,17.4282,17.6312,17.0665,17.4747,359910.30129114,0
+UFPI.US,D,20140307,000000,17.4926,17.6312,17.2181,17.4153,383608.02829042,0
+UFPI.US,D,20140310,000000,17.3301,17.3806,17.024,17.233,256833.21358886,0
+UFPI.US,D,20140311,000000,17.2448,17.3202,16.6316,16.8456,323035.8426716,0
+UFPI.US,D,20140312,000000,16.7752,16.9328,16.6426,16.8298,250476.00080011,0
+UFPI.US,D,20140313,000000,17.1032,17.1032,16.2304,16.4344,332837.13453866,0
+UFPI.US,D,20140314,000000,16.383,16.701,16.383,16.5168,322296.96052466,0
+UFPI.US,D,20140317,000000,16.6217,16.7554,16.0234,16.2205,416317.69491784,0
+UFPI.US,D,20140318,000000,16.2047,16.6079,16.2047,16.5425,372080.65927684,0
+UFPI.US,D,20140319,000000,16.7287,16.8575,16.1076,16.3453,292478.2207672,0
+UFPI.US,D,20140320,000000,16.3126,16.6773,16.3126,16.4721,316175.94776649,0
+UFPI.US,D,20140321,000000,16.3919,16.9744,16.3018,16.4939,527863.66405829,0
+UFPI.US,D,20140324,000000,16.704,16.704,16.2759,16.4315,353619.70902383,0
+UFPI.US,D,20140325,000000,16.5168,16.5732,16.3543,16.488,213013.06090782,0
+UFPI.US,D,20140326,000000,16.4998,16.6456,16.1096,16.1096,314144.02186243,0
+UFPI.US,D,20140327,000000,16.1541,16.3543,16.0501,16.1482,374958.46392288,0
+UFPI.US,D,20140328,000000,16.1581,16.5048,16.0293,16.3126,197024.13576113,0
+UFPI.US,D,20140331,000000,16.3889,16.8823,16.3889,16.7871,364412.23349784,0
+UFPI.US,D,20140401,000000,16.6456,17.0338,16.6316,16.9813,299156.42334109,0
+UFPI.US,D,20140402,000000,17.0596,17.3875,16.9962,17.3271,279625.50713761,0
+UFPI.US,D,20140403,000000,17.2914,17.3706,16.8852,16.9299,274931.78858129,0
+UFPI.US,D,20140404,000000,17.1032,17.3677,16.5266,16.6187,332860.35078098,0
+UFPI.US,D,20140407,000000,16.6009,16.8426,16.3126,16.6316,363671.33254723,0
+UFPI.US,D,20140408,000000,16.6039,16.9516,16.4939,16.7417,244269.18888553,0
+UFPI.US,D,20140409,000000,16.7138,17.3409,16.6653,17.0438,381934.44003959,0
+UFPI.US,D,20140410,000000,16.9714,17.1914,16.4603,16.4701,320024.79698267,0
+UFPI.US,D,20140411,000000,16.383,16.5485,16.2423,16.3543,303854.17950478,0
+UFPI.US,D,20140414,000000,16.0848,16.5554,16.0848,16.3265,328205.99889643,0
+UFPI.US,D,20140415,000000,16.3483,16.5455,15.9867,16.06,495720.27186315,0
+UFPI.US,D,20140416,000000,16.164,16.4603,15.7816,16.4414,405755.31406336,0
+UFPI.US,D,20140417,000000,16.1541,16.383,14.7533,16.0769,1825798.982503,0
+UFPI.US,D,20140421,000000,16.2334,16.6683,15.8846,16.0769,331374.5112724,0
+UFPI.US,D,20140422,000000,16.0947,16.3156,15.9084,16.2512,310820.06160309,0
+UFPI.US,D,20140423,000000,16.2364,16.2364,15.7479,15.961,334333.06806564,0
+UFPI.US,D,20140424,000000,16.0917,16.1938,15.8083,15.8827,302591.41780284,0
+UFPI.US,D,20140425,000000,15.849,15.8827,15.4398,15.5943,376582.59148355,0
+UFPI.US,D,20140428,000000,15.6984,15.8827,15.1387,15.4607,358567.79684385,0
+UFPI.US,D,20140429,000000,15.5874,15.5874,15.1446,15.2466,361579.85193461,0
+UFPI.US,D,20140430,000000,15.1417,15.3844,15.0188,15.316,422230.77089696,0
+UFPI.US,D,20140501,000000,15.3367,15.4567,15.0337,15.323,423656.04629515,0
+UFPI.US,D,20140502,000000,15.4061,15.627,15.1932,15.4894,425346.79437726,0
+UFPI.US,D,20140505,000000,15.3675,15.5172,15.2109,15.2566,292273.31219366,0
+UFPI.US,D,20140506,000000,15.1961,15.2466,14.9594,15.0277,352450.82169303,0
+UFPI.US,D,20140507,000000,15.0307,15.1644,14.8712,15.099,310113.48031504,0
+UFPI.US,D,20140508,000000,15.2259,15.3467,14.8256,15.0247,346902.13977817,0
+UFPI.US,D,20140509,000000,14.9187,15.2109,14.7315,15.1535,339566.8166064,0
+UFPI.US,D,20140512,000000,15.0178,15.9253,15.0178,15.7985,272354.7856836,0
+UFPI.US,D,20140513,000000,15.7578,15.8173,15.3714,15.424,501011.55630879,0
+UFPI.US,D,20140514,000000,15.208,15.3566,14.8137,14.8395,312376.55924048,0
+UFPI.US,D,20140515,000000,14.7226,14.7592,14.3411,14.5373,362477.21017043,0
+UFPI.US,D,20140516,000000,14.5126,14.7405,14.366,14.6799,285929.22162884,0
+UFPI.US,D,20140519,000000,14.6512,14.8643,14.4392,14.6582,229017.1270821,0
+UFPI.US,D,20140520,000000,14.575,14.5858,14.0083,14.1747,420818.61772271,0
+UFPI.US,D,20140521,000000,14.2956,14.5303,14.1024,14.4492,349658.8162034,0
+UFPI.US,D,20140522,000000,14.4462,14.9138,14.4462,14.7959,282167.1809709,0
+UFPI.US,D,20140523,000000,14.8197,15.2783,14.5343,15.0654,187468.1285412,0
+UFPI.US,D,20140527,000000,15.3437,15.5339,15.1734,15.2932,168170.38416277,0
+UFPI.US,D,20140528,000000,15.307,15.4992,14.9663,15.0891,462010.28801223,0
+UFPI.US,D,20140529,000000,15.1169,15.2566,14.9267,14.9722,174771.87219682,0
+UFPI.US,D,20140530,000000,15.0208,15.0485,14.7543,14.7909,166290.87793656,0
+UFPI.US,D,20140602,000000,14.7761,14.9722,14.5443,14.7513,134227.22848678,0
+UFPI.US,D,20140603,000000,14.7235,14.891,14.4927,14.5947,286950.73629099,0
+UFPI.US,D,20140604,000000,14.4382,14.582,14.3184,14.4927,360882.35526312,0
+UFPI.US,D,20140605,000000,14.6007,15.0485,14.5126,15,313248.68243029,0
+UFPI.US,D,20140606,000000,15.1466,15.525,14.9415,15.3714,222725.52541295,0
+UFPI.US,D,20140609,000000,15.4528,15.8757,15.323,15.6647,182498.84328254,0
+UFPI.US,D,20140610,000000,15.5636,15.6905,15.4309,15.5499,141808.84570754,0
+UFPI.US,D,20140611,000000,15.4933,15.4933,14.9911,15.1198,154778.64995058,0
+UFPI.US,D,20140612,000000,15.1258,15.1258,14.7285,14.8474,128994.48934787,0
+UFPI.US,D,20140613,000000,14.8504,14.9326,14.582,14.7265,151683.82390893,0
+UFPI.US,D,20140616,000000,14.7722,14.8117,14.4819,14.6512,173211.33695207,0
+UFPI.US,D,20140617,000000,14.6097,14.7879,14.6097,14.7602,242684.42799663,0
+UFPI.US,D,20140618,000000,14.8088,14.8088,14.5443,14.6225,176343.5108618,0
+UFPI.US,D,20140619,000000,14.7265,14.7443,14.578,14.6354,151936.17436895,0
+UFPI.US,D,20140620,000000,14.6344,14.7672,14.5156,14.6829,429486.35132338,0
+UFPI.US,D,20140623,000000,14.6829,14.8117,14.5096,14.5888,98174.42296506,0
+UFPI.US,D,20140624,000000,14.572,14.894,14.4065,14.5274,197987.10511655,0
+UFPI.US,D,20140625,000000,14.463,14.7939,14.4422,14.7345,129815.13304385,0
+UFPI.US,D,20140626,000000,14.779,14.8197,14.572,14.7008,123535.64419678,0
+UFPI.US,D,20140627,000000,14.7166,14.7166,14.4274,14.5888,459230.39534467,0
+UFPI.US,D,20140630,000000,14.5126,14.7909,14.4512,14.7038,172626.89328667,0
+UFPI.US,D,20140701,000000,14.8256,15.313,14.8256,15.1417,170910.91015855,0
+UFPI.US,D,20140702,000000,15.105,15.2109,14.8603,14.9445,203853.74861103,0
+UFPI.US,D,20140703,000000,14.9811,15.1258,14.9287,15.0703,96714.827904321,0
+UFPI.US,D,20140707,000000,15.0416,15.0515,14.568,14.7166,341015.30824689,0
+UFPI.US,D,20140708,000000,14.6681,14.7543,14.4274,14.6582,350769.15822748,0
+UFPI.US,D,20140709,000000,14.8117,15.002,14.5126,14.578,212475.04972705,0
+UFPI.US,D,20140710,000000,14.3006,14.3888,13.9627,14.0638,274531.05605078,0
+UFPI.US,D,20140711,000000,14.0241,14.039,13.8755,13.929,246378.83873128,0
+UFPI.US,D,20140714,000000,14.1182,14.2015,14.044,14.1341,261674.30481383,0
+UFPI.US,D,20140715,000000,14.1856,14.1956,13.9796,14.041,273492.38155736,0
+UFPI.US,D,20140716,000000,14.0727,14.0727,13.8874,13.9994,285660.72073938,0
+UFPI.US,D,20140717,000000,13.5862,13.9548,13.0117,13.8627,1187041.4228929,0
+UFPI.US,D,20140718,000000,13.7359,14.1916,13.6199,13.9162,695668.64475496,0
+UFPI.US,D,20140721,000000,13.7726,13.8023,13.5327,13.7042,267646.93550151,0
+UFPI.US,D,20140722,000000,13.7666,13.9687,13.6288,13.8458,200622.65332097,0
+UFPI.US,D,20140723,000000,13.8498,14.1489,13.7537,14.0469,276730.54266029,0
+UFPI.US,D,20140724,000000,14.0291,14.1886,13.7923,13.8755,292658.90369657,0
+UFPI.US,D,20140725,000000,13.7477,14.0717,13.6338,13.8419,302085.70748097,0
+UFPI.US,D,20140728,000000,13.8389,13.8389,13.5971,13.6982,309922.70336726,0
+UFPI.US,D,20140729,000000,13.717,14.1698,13.6091,13.6338,165803.33684781,0
+UFPI.US,D,20140730,000000,13.7082,13.8171,13.5724,13.6169,160259.70194216,0
+UFPI.US,D,20140731,000000,13.4029,13.5882,13.2009,13.3365,267639.86968864,0
+UFPI.US,D,20140801,000000,13.3842,13.5754,13.2127,13.3842,329063.99046048,0
+UFPI.US,D,20140804,000000,13.4614,13.8825,13.4496,13.8082,226609.70369353,0
+UFPI.US,D,20140805,000000,13.8755,13.9627,13.6922,13.8785,194833.73376818,0
+UFPI.US,D,20140806,000000,13.7507,14.1678,13.6091,14.1014,261756.06636288,0
+UFPI.US,D,20140807,000000,14.1678,14.252,13.9627,13.9994,273576.16191008,0
+UFPI.US,D,20140808,000000,14.1341,14.2015,13.9994,14.1222,188846.97145474,0
+UFPI.US,D,20140811,000000,14.2917,14.6067,14.2233,14.4759,172374.54282666,0
+UFPI.US,D,20140812,000000,14.4145,14.4759,14.0955,14.1886,202336.6176454,0
+UFPI.US,D,20140813,000000,14.2817,14.3768,14.1589,14.25,178252.28974137,0
+UFPI.US,D,20140814,000000,14.2619,14.3224,14.1014,14.2292,88920.226895312,0
+UFPI.US,D,20140815,000000,14.3679,14.4482,13.9697,14.1916,217567.4820102,0
+UFPI.US,D,20140818,000000,14.4185,14.6771,14.2986,14.6641,261053.52268219,0
+UFPI.US,D,20140819,000000,14.7235,15.0069,14.7235,14.9029,190246.00240506,0
+UFPI.US,D,20140820,000000,14.8147,15.0208,14.4095,14.5443,271391.81632817,0
+UFPI.US,D,20140821,000000,14.572,15.2051,14.0014,14.4581,225973.78053429,0
+UFPI.US,D,20140822,000000,14.3917,14.578,14.3224,14.461,364438.47794569,0
+UFPI.US,D,20140825,000000,14.5473,14.5888,14.2747,14.3947,247504.32178295,0
+UFPI.US,D,20140826,000000,14.4542,14.6681,14.3124,14.4065,389023.46916239,0
+UFPI.US,D,20140827,000000,14.4789,14.5839,14.365,14.5215,266250.9327567,0
+UFPI.US,D,20140828,000000,14.4759,14.5156,14.3708,14.3977,125913.79493198,0
+UFPI.US,D,20140829,000000,14.3977,14.5156,14.3401,14.4244,97667.703241346,0
+UFPI.US,D,20140902,000000,14.362,14.5343,14.2659,14.3858,182165.74067532,0
+UFPI.US,D,20140903,000000,14.2946,14.4957,14.2946,14.3521,209764.80578647,0
+UFPI.US,D,20140904,000000,14.4045,14.5858,14.358,14.4362,112937.9342779,0
+UFPI.US,D,20140905,000000,14.3521,14.6264,14.3094,14.4313,125404.04700275,0
+UFPI.US,D,20140908,000000,14.4274,14.461,14.3343,14.4382,100942.20281053,0
+UFPI.US,D,20140909,000000,14.4362,14.4362,14.1886,14.2263,157238.56223482,0
+UFPI.US,D,20140910,000000,14.2332,14.4065,14.1489,14.3054,301533.56467446,0
+UFPI.US,D,20140911,000000,14.1757,14.3708,14.1381,14.3343,193431.67461232,0
+UFPI.US,D,20140912,000000,14.2015,14.362,14.041,14.1163,155892.02018018,0
+UFPI.US,D,20140915,000000,14.044,14.1034,13.8518,13.9162,147978.30975404,0
+UFPI.US,D,20140916,000000,13.8844,13.9092,13.6952,13.833,136126.92274979,0
+UFPI.US,D,20140917,000000,13.8359,14.0539,13.83,13.9825,192584.7864685,0
+UFPI.US,D,20140918,000000,14.1757,14.1757,13.9162,13.9518,125998.58468655,0
+UFPI.US,D,20140919,000000,13.9994,13.9994,13.5278,13.6169,343169.3717736,0
+UFPI.US,D,20140922,000000,13.5971,13.5971,13.3673,13.4278,129890.83818185,0
+UFPI.US,D,20140923,000000,13.3365,13.4585,13.0751,13.2881,320773.773148,0
+UFPI.US,D,20140924,000000,13.3614,13.3872,13.1623,13.3248,244404.4487321,0
+UFPI.US,D,20140925,000000,13.3248,13.4159,13.1742,13.2633,258302.902668,0
+UFPI.US,D,20140926,000000,13.2911,13.4278,13.2574,13.3673,216948.71868224,0
+UFPI.US,D,20140929,000000,13.183,13.3337,13.1583,13.2356,120931.38744941,0
+UFPI.US,D,20140930,000000,13.2604,13.4189,13.0057,13.0117,333951.5141701,0
+UFPI.US,D,20141001,000000,13.0404,13.0503,12.8036,12.9146,200380.39687935,0
+UFPI.US,D,20141002,000000,12.9453,13.1523,12.8452,13.0602,141269.82512494,0
+UFPI.US,D,20141003,000000,13.181,13.2663,13.0662,13.1623,274684.48513048,0
+UFPI.US,D,20141006,000000,13.1028,13.2127,12.9839,13.0463,135017.59012756,0
+UFPI.US,D,20141007,000000,12.9245,13.0463,12.7491,12.761,153069.73263535,0
+UFPI.US,D,20141008,000000,12.7096,13.0305,12.6025,12.981,263220.70843282,0
+UFPI.US,D,20141009,000000,12.977,12.977,12.5074,12.6155,223995.35292776,0
+UFPI.US,D,20141010,000000,12.5579,12.9017,12.5491,12.5638,173096.26514231,0
+UFPI.US,D,20141013,000000,12.5262,12.6788,12.4004,12.4896,361821.09897438,0
+UFPI.US,D,20141014,000000,12.9146,13.0909,12.6709,12.9275,543644.65242592,0
+UFPI.US,D,20141015,000000,12.87,13.4941,12.7887,13.4843,794475.96267374,0
+UFPI.US,D,20141016,000000,13.3465,14.1916,13.3465,14.0291,591417.62271269,0
+UFPI.US,D,20141017,000000,14.1658,14.3491,13.938,14.2292,633569.23415211,0
+UFPI.US,D,20141020,000000,14.2411,15.0733,14.2411,15.0208,453542.41597589,0
+UFPI.US,D,20141021,000000,14.7196,14.9752,14.25,14.4868,740996.84378507,0
+UFPI.US,D,20141022,000000,14.2976,14.7632,14.2847,14.3184,354610.94163078,0
+UFPI.US,D,20141023,000000,14.5215,15.0129,14.4957,14.8434,363563.32655034,0
+UFPI.US,D,20141024,000000,14.8633,14.9752,14.7424,14.887,225983.87455269,0
+UFPI.US,D,20141027,000000,14.8573,14.8573,14.6344,14.8256,182552.34158006,0
+UFPI.US,D,20141028,000000,14.9088,15.207,14.8722,15.1377,318841.77802611,0
+UFPI.US,D,20141029,000000,15.1595,15.1862,14.8633,15.0664,338247.52840143,0
+UFPI.US,D,20141030,000000,15.0485,15.2496,14.8117,15.207,265629.14122322,0
+UFPI.US,D,20141031,000000,15.5379,15.5379,15.1258,15.2219,375489.40929075,0
+UFPI.US,D,20141103,000000,15.0664,15.4418,14.9722,15.4071,241463.05177014,0
+UFPI.US,D,20141104,000000,15.3684,15.4904,15.2318,15.323,184755.86579693,0
+UFPI.US,D,20141105,000000,15.316,15.4616,15.1228,15.2348,145047.00681048,0
+UFPI.US,D,20141106,000000,15.323,15.3656,15.1535,15.2466,311449.92835129,0
+UFPI.US,D,20141107,000000,15.2526,15.2893,14.9831,15.2863,156676.32540991,0
+UFPI.US,D,20141110,000000,15.3596,15.3596,15.0664,15.2982,146315.82492344,0
+UFPI.US,D,20141111,000000,15.316,15.3656,15.1505,15.3626,135122.56791893,0
+UFPI.US,D,20141112,000000,15.2655,15.425,15.2051,15.4071,100599.0061849,0
+UFPI.US,D,20141113,000000,15.3684,15.3784,15.0099,15.101,122575.70304687,0
+UFPI.US,D,20141114,000000,15.1139,15.2139,14.997,15.1228,132664.67443836,0
+UFPI.US,D,20141117,000000,15.1198,15.1198,14.7632,14.785,118898.4521435,0
+UFPI.US,D,20141118,000000,14.7999,15.1505,14.7552,15.0386,142028.89530868,0
+UFPI.US,D,20141119,000000,14.9029,15.0515,14.6879,14.7473,107928.27294564,0
+UFPI.US,D,20141120,000000,14.7315,15.2249,14.7315,15.2051,108719.64398826,0
+UFPI.US,D,20141121,000000,15.3537,15.3537,14.887,14.9613,143633.84423438,0
+UFPI.US,D,20141124,000000,15.0416,15.2596,15.0099,15.2109,110734.41006103,0
+UFPI.US,D,20141125,000000,15.2496,15.2863,15.0099,15.1109,123700.17669672,0
+UFPI.US,D,20141126,000000,15.101,15.101,14.8514,15.0664,112303.0205205,0
+UFPI.US,D,20141128,000000,15.0257,15.1317,14.6284,14.6601,89775.19025385,0
+UFPI.US,D,20141201,000000,14.6284,14.895,14.4522,14.6799,188618.84663888,0
+UFPI.US,D,20141202,000000,14.8187,15.1436,14.6215,14.7642,230473.69393732,0
+UFPI.US,D,20141203,000000,14.8157,15.1347,14.57,15.0475,195282.91758701,0
+UFPI.US,D,20141204,000000,15.0792,15.4091,14.9702,15.3586,296504.72470724,0
+UFPI.US,D,20141205,000000,15.3358,15.4904,15.2229,15.3804,171062.32043457,0
+UFPI.US,D,20141208,000000,15.3557,15.4904,15.2021,15.2972,266228.72591623,0
+UFPI.US,D,20141209,000000,15.0891,15.7241,15.0891,15.6825,348735.21351974,0
+UFPI.US,D,20141210,000000,15.5766,15.8123,15.2883,15.3397,313929.0192705,0
+UFPI.US,D,20141211,000000,15.4408,15.7152,15.3804,15.4448,206913.24558828,0
+UFPI.US,D,20141212,000000,15.2695,15.6231,14.9356,15.0852,335361.64854067,0
+UFPI.US,D,20141215,000000,15.1258,15.2358,14.9901,15.0792,199377.05145033,0
+UFPI.US,D,20141216,000000,15.0446,15.6013,14.9415,15.3279,269117.63398249,0
+UFPI.US,D,20141217,000000,15.4161,15.9708,15.1417,15.952,240464.75335032,0
+UFPI.US,D,20141218,000000,16.1323,16.3453,15.8599,16.2809,309187.8588277,0
+UFPI.US,D,20141219,000000,16.2403,16.2403,15.8639,15.9134,806307.16164118,0
+UFPI.US,D,20141222,000000,16.0006,16.2859,15.8569,16.1254,138184.08369985,0
+UFPI.US,D,20141223,000000,16.2344,16.3909,16.0273,16.1452,147768.3541713,0
+UFPI.US,D,20141224,000000,16.1413,16.2274,15.952,16.1581,131720.88371789,0
+UFPI.US,D,20141226,000000,16.1611,16.2492,16.0273,16.2185,112141.51622609,0
+UFPI.US,D,20141229,000000,16.2691,16.4514,16.2691,16.386,78487.049476365,0
+UFPI.US,D,20141230,000000,16.3949,16.4454,16.164,16.2978,99533.077841792,0
+UFPI.US,D,20141231,000000,16.3503,16.4613,16.2522,16.3383,210713.64351613,0
+UFPI.US,D,20150102,000000,16.4315,16.4761,15.9005,16.0828,181266.36363582,0
+UFPI.US,D,20150105,000000,15.9431,15.9649,15.6201,15.7558,250452.78455779,0
+UFPI.US,D,20150106,000000,15.7588,15.7588,15.315,15.5092,231122.73932047,0
+UFPI.US,D,20150107,000000,15.6617,15.8153,15.4161,15.6697,297972.39498269,0
+UFPI.US,D,20150108,000000,15.848,16.1611,15.6924,16.0303,503868.16351618,0
+UFPI.US,D,20150109,000000,16.0967,16.4037,16.0541,16.1125,165677.1616178,0
+UFPI.US,D,20150112,000000,16.1789,16.3949,15.8391,16.1908,332921.92429323,0
+UFPI.US,D,20150113,000000,16.3998,16.5782,15.7975,16.0729,293256.4695859,0
+UFPI.US,D,20150114,000000,15.9342,16.3285,15.4468,16.2344,288692.96386695,0
+UFPI.US,D,20150115,000000,16.2086,16.2086,15.2358,15.3734,291867.53265397,0
+UFPI.US,D,20150116,000000,15.315,15.8688,15.2456,15.6757,322332.28958906,0
+UFPI.US,D,20150120,000000,15.9183,15.9183,15.3279,15.3527,509974.03524676,0
+UFPI.US,D,20150121,000000,15.3646,15.5389,15.1417,15.2546,377025.71889133,0
+UFPI.US,D,20150122,000000,15.3804,15.3893,15.0733,15.3557,771025.53912527,0
+UFPI.US,D,20150123,000000,15.311,15.3864,15.1505,15.2972,679678.71020643,0
+UFPI.US,D,20150126,000000,15.3586,15.7856,15.1902,15.7678,223653.16570397,0
+UFPI.US,D,20150127,000000,15.5993,15.7489,15.4528,15.4835,270682.2068346,0
+UFPI.US,D,20150128,000000,15.6617,15.6617,15.0644,15.1505,276081.49727712,0
+UFPI.US,D,20150129,000000,15.2298,15.7241,15.0763,15.6924,203316.74683211,0
+UFPI.US,D,20150130,000000,15.5636,15.7241,15.3329,15.3734,210954.89055592,0
+UFPI.US,D,20150202,000000,15.4963,15.5904,15.2645,15.5449,229631.85280269,0
+UFPI.US,D,20150203,000000,15.6924,16.2086,15.5349,16.0729,294787.73217728,0
+UFPI.US,D,20150204,000000,15.9857,16.06,15.636,15.7152,472224.42523188,0
+UFPI.US,D,20150205,000000,15.8252,16.1096,15.6825,16.0907,278321.35996025,0
+UFPI.US,D,20150206,000000,16.0759,16.167,15.8252,15.9124,275302.2390566,0
+UFPI.US,D,20150209,000000,15.9253,16.0243,15.6727,15.7618,255159.62533803,0
+UFPI.US,D,20150210,000000,15.9074,15.9342,15.4933,15.7856,469656.50695074,0
+UFPI.US,D,20150211,000000,15.5319,15.8757,15.5319,15.7182,174266.16187494,0
+UFPI.US,D,20150212,000000,15.8292,16.0867,15.6707,15.9907,274486.64236982,0
+UFPI.US,D,20150213,000000,16.0352,16.2185,15.9035,16.057,283459.21532619,0
+UFPI.US,D,20150217,000000,16.1284,16.2205,15.95,16.0501,206175.37284318,0
+UFPI.US,D,20150218,000000,15.9708,16.3473,15.5082,16.3285,208950.21850154,0
+UFPI.US,D,20150219,000000,16.2779,16.5148,15.2793,15.4646,378624.61140601,0
+UFPI.US,D,20150220,000000,15.529,16.2739,15.525,16.2462,403309.53340488,0
+UFPI.US,D,20150223,000000,16.2007,16.4167,16.0422,16.2274,323419.41537082,0
+UFPI.US,D,20150224,000000,16.2918,16.7397,16.2918,16.7317,484961.05764986,0
+UFPI.US,D,20150225,000000,16.6713,16.8813,16.489,16.5999,370923.88476813,0
+UFPI.US,D,20150226,000000,16.6336,16.7277,16.3632,16.588,355298.34428387,0
+UFPI.US,D,20150227,000000,16.6029,16.7227,16.4583,16.5999,385565.25845831,0
+UFPI.US,D,20150302,000000,16.5345,16.7545,16.3076,16.6891,245515.80015802,0
+UFPI.US,D,20150303,000000,16.8169,16.8169,16.3383,16.379,263096.55200649,0
+UFPI.US,D,20150304,000000,16.1611,16.3355,16.0848,16.2027,198302.03849065,0
+UFPI.US,D,20150305,000000,16.1125,16.272,15.6528,16.0006,316172.91956097,0
+UFPI.US,D,20150306,000000,15.8074,16.064,15.7519,15.9035,254631.70817567,0
+UFPI.US,D,20150309,000000,15.9798,16.0095,15.8659,15.9183,265375.78136137,0
+UFPI.US,D,20150310,000000,15.845,15.8787,15.4368,15.4547,342876.64523998,0
+UFPI.US,D,20150311,000000,15.5221,15.8352,15.4835,15.7152,384551.81901088,0
+UFPI.US,D,20150312,000000,15.8787,16.3473,15.8193,16.2978,442183.6170696,0
+UFPI.US,D,20150313,000000,16.3423,16.4067,15.9778,16.376,268304.0560994,0
+UFPI.US,D,20150316,000000,16.3533,16.5058,16.06,16.2245,341245.45186643,0
+UFPI.US,D,20150317,000000,16.1353,16.2839,15.9907,16.1908,406368.02098029,0
+UFPI.US,D,20150318,000000,16.1413,16.3562,15.9679,16.3206,259514.18487608,0
+UFPI.US,D,20150319,000000,16.2215,16.382,16.0006,16.1878,194393.63456591,0
+UFPI.US,D,20150320,000000,16.2552,16.4197,16.2185,16.4087,547681.25038436,0
+UFPI.US,D,20150323,000000,16.1482,16.4087,16.1482,16.2115,241934.44242945,0
+UFPI.US,D,20150324,000000,16.4315,16.5008,16.2145,16.489,313567.65341176,0
+UFPI.US,D,20150325,000000,16.4167,16.5058,16.2889,16.3047,281008.3876585,0
+UFPI.US,D,20150326,000000,16.3146,16.4978,16.1452,16.4147,149784.12964593,0
+UFPI.US,D,20150327,000000,16.2859,16.6713,16.2859,16.6426,210674.27684437,0
+UFPI.US,D,20150330,000000,16.7377,17.2687,16.7317,16.9655,461073.56310464,0
+UFPI.US,D,20150331,000000,16.8387,17.0992,16.8387,17.0388,344616.85401226,0
+UFPI.US,D,20150401,000000,17.0527,17.0903,16.5435,16.7377,306730.97474897,0
+UFPI.US,D,20150402,000000,16.7891,16.8228,16.5534,16.702,273189.56100534,0
+UFPI.US,D,20150406,000000,16.6396,16.8872,16.5098,16.5841,198949.06507013,0
+UFPI.US,D,20150407,000000,16.5345,16.7168,16.2739,16.3047,211062.8965528,0
+UFPI.US,D,20150408,000000,16.382,16.5475,16.3423,16.4484,305104.82838462,0
+UFPI.US,D,20150409,000000,16.4484,16.492,16.0065,16.2978,322677.50501837,0
+UFPI.US,D,20150410,000000,16.4167,16.4167,16.1482,16.2859,180064.1660443,0
+UFPI.US,D,20150413,000000,16.386,16.5722,16.2492,16.4087,336360.95636234,0
+UFPI.US,D,20150414,000000,16.4286,16.5752,16.2591,16.5682,494936.97603526,0
+UFPI.US,D,20150415,000000,16.6713,17.0111,16.5969,16.7911,486383.30484251,0
+UFPI.US,D,20150416,000000,17.0616,17.6689,17.0121,17.2597,553944.58880198,0
+UFPI.US,D,20150417,000000,17.0992,17.3578,16.4761,16.6593,433068.71845378,0
+UFPI.US,D,20150420,000000,16.7377,17.0319,16.6623,16.9556,309591.61956373,0
+UFPI.US,D,20150421,000000,17.0448,17.0448,16.7734,17.0289,222047.20737642,0
+UFPI.US,D,20150422,000000,17.0289,17.3786,16.8655,17.3519,411612.87294128,0
+UFPI.US,D,20150423,000000,17.2687,17.4063,17.1458,17.3677,595553.14205145,0
+UFPI.US,D,20150424,000000,17.4282,17.5481,17.2043,17.4935,291538.4676541,0
+UFPI.US,D,20150427,000000,17.6253,17.7828,17.2785,17.4212,364689.81900386,0
+UFPI.US,D,20150428,000000,17.441,17.8392,17.3479,17.8274,403464.98128825,0
+UFPI.US,D,20150429,000000,17.7224,17.8334,17.4935,17.5451,238349.04709353,0
+UFPI.US,D,20150430,000000,17.3975,17.4876,16.8972,16.9903,501771.63589436,0
+UFPI.US,D,20150501,000000,16.9873,17.1161,16.8416,16.9694,201554.33121935,0
+UFPI.US,D,20150504,000000,16.8545,17.119,16.7634,16.7981,339294.27810957,0
+UFPI.US,D,20150505,000000,16.708,16.7981,16.2779,16.7198,401483.5254762,0
+UFPI.US,D,20150506,000000,16.7694,16.8753,16.5058,16.7951,247358.96791798,0
+UFPI.US,D,20150507,000000,16.7426,17.1557,16.692,17.1329,339341.71999606,0
+UFPI.US,D,20150508,000000,17.2845,17.3975,17.1686,17.1864,288168.07491011,0
+UFPI.US,D,20150511,000000,17.1497,17.4638,17.1497,17.2597,274169.69019204,0
+UFPI.US,D,20150512,000000,17.2627,17.337,16.9358,17.1844,231089.42905976,0
+UFPI.US,D,20150513,000000,17.1844,17.3351,17.0259,17.1814,317472.01972914,0
+UFPI.US,D,20150514,000000,17.1814,17.3162,17.0963,17.2458,301192.38685252,0
+UFPI.US,D,20150515,000000,17.0992,17.2131,16.9596,17.0655,174383.25248839,0
+UFPI.US,D,20150518,000000,16.9694,17.4994,16.9358,17.3905,340777.08941264,0
+UFPI.US,D,20150519,000000,17.4311,17.6362,17.2687,17.5094,341105.14501066,0
+UFPI.US,D,20150520,000000,17.6035,17.6035,17.3102,17.435,131225.26741442,0
+UFPI.US,D,20150521,000000,17.4023,17.5024,17.1557,17.2627,190484.22123933,0
+UFPI.US,D,20150522,000000,17.2914,17.3419,17.0289,17.0933,220440.23964704,0
+UFPI.US,D,20150526,000000,17.0685,17.119,16.6099,16.7862,382644.04953316,0
+UFPI.US,D,20150527,000000,16.8813,17.2429,16.7734,17.2072,315522.86477597,0
+UFPI.US,D,20150528,000000,17.3529,17.4202,17.0765,17.3331,386071.97818203,0
+UFPI.US,D,20150529,000000,17.3043,17.4519,16.9219,17.125,286436.9507544,0
+UFPI.US,D,20150601,000000,17.2568,17.4073,16.9219,17.1527,185997.43006022,0
+UFPI.US,D,20150602,000000,17.1121,17.3885,16.9635,17.1646,180496.19003184,0
+UFPI.US,D,20150603,000000,17.2498,17.4856,17.0992,17.3816,253137.79345237,0
+UFPI.US,D,20150604,000000,17.235,17.3379,17.0467,17.1389,280618.75854824,0
+UFPI.US,D,20150605,000000,17.0547,17.2072,16.8426,17.1022,202375.98431716,0
+UFPI.US,D,20150608,000000,16.9972,17.1587,16.8228,16.9011,189773.60234392,0
+UFPI.US,D,20150609,000000,16.7822,16.8942,16.5197,16.5485,324247.12487968,0
+UFPI.US,D,20150610,000000,16.7168,16.9833,16.6019,16.7397,396004.4922883,0
+UFPI.US,D,20150611,000000,16.7257,16.8833,16.6386,16.7762,173014.50359326,0
+UFPI.US,D,20150612,000000,16.7128,16.8079,16.5613,16.701,119616.1368518,0
+UFPI.US,D,20150615,000000,16.7911,16.8169,16.3423,16.3889,366287.70211669,0
+UFPI.US,D,20150616,000000,16.3008,16.6763,16.3008,16.6049,288048.96549298,0
+UFPI.US,D,20150617,000000,16.5554,16.6049,16.3632,16.5008,208844.23130833,0
+UFPI.US,D,20150618,000000,16.5702,16.698,16.4256,16.5455,364994.65835956,0
+UFPI.US,D,20150619,000000,16.593,16.6792,16.5008,16.5613,854781.66620679,0
+UFPI.US,D,20150622,000000,16.6831,16.704,16.4622,16.6881,193001.66942846,0
+UFPI.US,D,20150623,000000,16.7337,16.7792,16.5237,16.6713,278473.77963809,0
+UFPI.US,D,20150624,000000,16.692,16.7397,16.4622,16.6197,205614.14542011,0
+UFPI.US,D,20150625,000000,16.7377,16.7377,16.5554,16.6713,238268.29494633,0
+UFPI.US,D,20150626,000000,16.7287,16.8169,16.5613,16.6763,609076.09850284,0
+UFPI.US,D,20150629,000000,16.593,16.7455,16.0887,16.1531,391504.57888528,0
+UFPI.US,D,20150630,000000,16.3503,16.4801,16.0461,16.0917,858982.79666515,0
+UFPI.US,D,20150701,000000,16.2512,16.3076,15.8886,16.1204,285142.89759543,0
+UFPI.US,D,20150702,000000,16.1531,16.2651,16.0769,16.1432,269620.31609886,0
+UFPI.US,D,20150706,000000,16.0154,16.2482,15.8688,16.0313,230183.99560922,0
+UFPI.US,D,20150707,000000,16.0253,16.0313,15.6597,15.9005,244407.47693762,0
+UFPI.US,D,20150708,000000,15.6974,16.4454,15.6805,15.7846,471033.3310606,0
+UFPI.US,D,20150709,000000,15.9887,15.9887,15.5904,15.7202,422221.68628041,0
+UFPI.US,D,20150710,000000,15.9163,15.9679,15.6538,15.9342,354652.32710622,0
+UFPI.US,D,20150713,000000,15.9917,16.0947,15.9302,16.0461,352388.23877895,0
+UFPI.US,D,20150714,000000,16.0986,16.1531,15.9134,16.1175,230669.51789429,0
+UFPI.US,D,20150715,000000,16.1898,16.1898,15.7648,15.8906,262581.75706805,0
+UFPI.US,D,20150716,000000,16.3562,18.2425,16.2334,18.1325,1430240.645828,0
+UFPI.US,D,20150717,000000,18.0949,18.6615,17.77,18.5734,935606.49034475,0
+UFPI.US,D,20150720,000000,18.6902,18.9389,18.6645,18.8735,828274.77388659,0
+UFPI.US,D,20150721,000000,18.8131,19.1777,18.6774,18.8171,690554.00563133,0
+UFPI.US,D,20150722,000000,18.7933,19.2312,18.4783,19.2035,431271.98317846,0
+UFPI.US,D,20150723,000000,19.2589,19.6751,18.3732,19.1202,565112.6107605,0
+UFPI.US,D,20150724,000000,19.1024,19.2817,18.7933,18.9241,419631.56115879,0
+UFPI.US,D,20150727,000000,18.8795,19.1113,18.7784,18.8735,365638.65673352,0
+UFPI.US,D,20150728,000000,18.9696,19.2649,18.6408,19.1341,268011.32956578,0
+UFPI.US,D,20150729,000000,19.032,19.2689,18.826,19.147,350772.186433,0
+UFPI.US,D,20150730,000000,19.0776,19.25,19.0113,19.1173,388918.49137102,0
+UFPI.US,D,20150731,000000,19.2035,19.783,19.2035,19.6433,400560.93219438,0
+UFPI.US,D,20150803,000000,19.564,19.564,19.147,19.3441,443736.07709962,0
+UFPI.US,D,20150804,000000,19.3352,19.6968,19.2777,19.4065,298721.37114802,0
+UFPI.US,D,20150805,000000,19.5393,19.6581,19.1975,19.361,298396.34375552,0
+UFPI.US,D,20150806,000000,19.3352,19.361,19.0449,19.2411,345091.27287709,0
+UFPI.US,D,20150807,000000,19.1411,19.3381,18.9825,19.1232,311333.84713968,0
+UFPI.US,D,20150810,000000,19.1589,19.8296,19.1589,19.6938,500780.40328741,0
+UFPI.US,D,20150811,000000,19.577,19.7899,19.4015,19.4679,251826.58046212,0
+UFPI.US,D,20150812,000000,19.367,19.574,18.9796,19.3758,404440.06346575,0
+UFPI.US,D,20150813,000000,19.4234,19.8414,19.2996,19.5898,577720.03974295,0
+UFPI.US,D,20150814,000000,19.5323,19.8147,19.5293,19.7652,347215.0543486,0
+UFPI.US,D,20150817,000000,19.6631,20.095,19.5581,19.9584,383103.32737039,0
+UFPI.US,D,20150818,000000,20.0138,20.0623,19.8177,19.8613,332667.55502953,0
+UFPI.US,D,20150819,000000,19.7622,20.0326,19.6344,19.8444,229857.95881487,0
+UFPI.US,D,20150820,000000,19.6938,19.9405,19.561,19.6146,355619.33406901,0
+UFPI.US,D,20150821,000000,19.3352,19.8029,19.2382,19.4322,479439.62958468,0
+UFPI.US,D,20150824,000000,17.9512,19.1975,17.9512,18.5794,621306.01119711,0
+UFPI.US,D,20150825,000000,18.8765,19.25,18.1583,18.2811,550240.08404893,0
+UFPI.US,D,20150826,000000,18.6467,18.6467,18.0275,18.4625,523409.17373807,0
+UFPI.US,D,20150827,000000,18.6585,18.7754,18.3554,18.5595,444201.4113479,0
+UFPI.US,D,20150828,000000,18.4466,18.8033,18.4466,18.5823,444201.4113479,0
+UFPI.US,D,20150831,000000,18.4813,18.8062,18.4783,18.5794,371136.86855638,0
+UFPI.US,D,20150901,000000,18.2366,18.4713,18.0879,18.187,601966.88134324,0
+UFPI.US,D,20150902,000000,18.4902,18.5159,18.1969,18.4069,986685.25165774,0
+UFPI.US,D,20150903,000000,18.4902,18.9339,18.4902,18.7457,635591.06603775,0
+UFPI.US,D,20150904,000000,18.503,18.7726,18.4525,18.6081,284173.87182896,0
+UFPI.US,D,20150908,000000,18.9359,18.9925,18.7339,18.8508,292254.1335587,0
+UFPI.US,D,20150909,000000,19.042,19.042,18.7239,18.7696,394414.6843902,0
+UFPI.US,D,20150910,000000,18.7091,18.8111,18.509,18.5941,260256.09522853,0
+UFPI.US,D,20150911,000000,18.4525,18.6278,18.4436,18.5506,325231.29167374,0
+UFPI.US,D,20150914,000000,18.6249,18.7091,18.1801,18.3148,691844.02118294,0
+UFPI.US,D,20150915,000000,18.3366,19.1678,18.3247,19.0895,409287.21110176,0
+UFPI.US,D,20150916,000000,19.1381,19.3511,18.9488,19.2005,278032.67103398,0
+UFPI.US,D,20150917,000000,19.1589,19.574,19.1589,19.3352,322445.34259516,0
+UFPI.US,D,20150918,000000,19.038,19.361,18.8508,18.9637,591946.54927687,0
+UFPI.US,D,20150921,000000,19.032,19.1906,18.7111,18.8508,504656.50635327,0
+UFPI.US,D,20150922,000000,18.7032,18.714,18.4099,18.5377,333312.56280534,0
+UFPI.US,D,20150923,000000,18.5882,18.7993,18.4872,18.6745,356954.77270341,0
+UFPI.US,D,20150924,000000,18.5219,18.5546,18.291,18.4872,494594.78881148,0
+UFPI.US,D,20150925,000000,18.6615,18.6615,18.3702,18.3921,489460.97105289,0
+UFPI.US,D,20150928,000000,18.4356,18.497,18.0275,18.1008,360681.48429695,0
+UFPI.US,D,20150929,000000,18.1266,18.1622,17.8037,17.9255,495283.2008664,0
+UFPI.US,D,20150930,000000,18.0117,18.0751,17.6817,17.8412,645616.44511332,0
+UFPI.US,D,20151001,000000,17.8254,18.0493,17.7531,17.9512,523734.20113057,0
+UFPI.US,D,20151002,000000,17.7868,18.1583,17.6659,18.1355,268011.32956578,0
+UFPI.US,D,20151005,000000,18.2811,18.497,17.7383,18.3297,402921.9230983,0
+UFPI.US,D,20151006,000000,18.2811,18.3217,17.9393,18.082,425773.77135561,0
+UFPI.US,D,20151007,000000,18.1553,18.4902,18.1295,18.4653,539248.70741243,0
+UFPI.US,D,20151008,000000,18.497,19.3323,18.4436,19.2996,418014.499411,0
+UFPI.US,D,20151009,000000,19.2282,19.571,19.2282,19.4679,361436.51687332,0
+UFPI.US,D,20151012,000000,19.5165,19.564,19.2906,19.5046,290887.40346725,0
+UFPI.US,D,20151013,000000,19.4322,19.7989,19.0301,19.0717,305186.58993367,0
+UFPI.US,D,20151014,000000,19.0479,19.1935,18.7873,18.8795,337193.71288039,0
+UFPI.US,D,20151015,000000,19.7959,22.4579,19.5293,22.014,2136957.1937225,0
+UFPI.US,D,20151016,000000,21.7733,22.2003,20.9203,21.9417,1139276.5278209,0
+UFPI.US,D,20151019,000000,21.9249,22.0675,21.5593,21.905,1207039.6921484,0
+UFPI.US,D,20151020,000000,21.9476,22.0388,21.7733,21.9576,456492.89755441,0
+UFPI.US,D,20151021,000000,22.1131,22.2716,21.8288,22.1576,493986.11950192,0
+UFPI.US,D,20151022,000000,22.2072,22.8531,21.9644,22.8314,737105.59969161,0
+UFPI.US,D,20151023,000000,23.08,23.3405,22.6818,22.9175,611020.20644682,0
+UFPI.US,D,20151026,000000,22.9235,22.9552,22.2716,22.7867,491725.05938016,0
+UFPI.US,D,20151027,000000,22.6481,22.8244,22.2805,22.6252,454546.77080675,0
+UFPI.US,D,20151028,000000,22.8115,23.4228,22.764,23.2573,735486.51914013,0
+UFPI.US,D,20151029,000000,23.1087,23.186,22.5897,22.7788,472008.4132381,0
+UFPI.US,D,20151030,000000,22.7848,23.1058,22.3965,22.4667,459396.94664828,0
+UFPI.US,D,20151102,000000,22.6798,23.295,22.657,23.1117,731584.17162644,0
+UFPI.US,D,20151103,000000,23.0384,23.0671,22.5094,22.8551,509832.71898915,0
+UFPI.US,D,20151104,000000,22.8591,23.3069,22.8244,23.1989,429219.8692376,0
+UFPI.US,D,20151105,000000,23.1642,23.4298,22.8373,23.0256,371787.93274322,0
+UFPI.US,D,20151106,000000,23.0424,23.9538,22.9363,23.5327,614897.31891452,0
+UFPI.US,D,20151109,000000,23.5486,23.61,23.0226,23.2177,462722.92571131,0
+UFPI.US,D,20151110,000000,23.1731,23.4198,22.9859,23.2177,414135.36813961,0
+UFPI.US,D,20151111,000000,23.2216,23.4129,23.0543,23.1305,607468.12137161,0
+UFPI.US,D,20151112,000000,22.9552,22.9552,22.2597,22.5767,503367.50020351,0
+UFPI.US,D,20151113,000000,22.4312,23.1672,22.4312,22.8214,374692.99123894,0
+UFPI.US,D,20151116,000000,22.7283,22.9334,22.5648,22.8274,374376.03906116,0
+UFPI.US,D,20151117,000000,22.9136,23.291,22.8274,23.0007,544096.86445028,0
+UFPI.US,D,20151118,000000,23.1335,23.4,22.977,23.3594,715447.8738111,0
+UFPI.US,D,20151119,000000,23.3782,23.7101,23.089,23.6635,389241.49995984,0
+UFPI.US,D,20151120,000000,23.6635,23.719,23.4198,23.5327,439677.27230071,0
+UFPI.US,D,20151123,000000,23.6061,24.0914,23.5426,24.0003,467802.23577054,0
+UFPI.US,D,20151124,000000,23.8488,24.2302,23.7873,24.0944,330081.46751528,0
+UFPI.US,D,20151125,000000,24.1361,24.1837,23.7339,23.9766,225980.84634717,0
+UFPI.US,D,20151127,000000,24.0579,24.4659,24.0043,24.1846,157057.87930545,0
+UFPI.US,D,20151130,000000,24.4382,24.4382,23.9973,24.028,357231.3488076,0
+UFPI.US,D,20151201,000000,24.0806,24.1271,23.7676,23.9973,555434.46591792,0
+UFPI.US,D,20151202,000000,24.0043,24.4264,23.9023,24.0896,533420.42118786,0
+UFPI.US,D,20151203,000000,24.1113,24.2896,23.7477,23.9439,573325.1041313,0
+UFPI.US,D,20151204,000000,24.0984,24.3055,23.9568,24.2312,349836.47092725,0
+UFPI.US,D,20151207,000000,24.4481,24.4561,23.8637,23.9469,864939.2769234,0
+UFPI.US,D,20151208,000000,23.0473,23.1236,21.3532,22.013,1264820.8816794,0
+UFPI.US,D,20151209,000000,22.0328,22.7154,22.0328,22.2775,403855.61980035,0
+UFPI.US,D,20151210,000000,22.3004,22.7759,22.2884,22.5193,361408.2536218,0
+UFPI.US,D,20151211,000000,22.3845,22.5718,22.1468,22.2191,412536.47562494,0
+UFPI.US,D,20151214,000000,22.2191,22.3915,21.7614,21.7991,491964.28761626,0
+UFPI.US,D,20151215,000000,21.8119,22.1567,21.8119,22.1062,387453.84930109,0
+UFPI.US,D,20151216,000000,22.225,22.6837,22.225,22.551,307712.11333752,0
+UFPI.US,D,20151217,000000,22.551,22.6075,21.6148,21.6336,572016.91934657,0
+UFPI.US,D,20151218,000000,21.4434,21.7099,21.2344,21.2512,2762667.2251478,0
+UFPI.US,D,20151221,000000,21.3116,21.7099,21.1769,21.4503,367195.15437091,0
+UFPI.US,D,20151222,000000,21.5068,21.5177,21.2264,21.4306,311064.33684839,0
+UFPI.US,D,20151223,000000,21.5959,21.5959,21.3037,21.4344,171382.30081787,0
+UFPI.US,D,20151224,000000,21.495,21.6148,21.2542,21.4226,580681.62474171,0
+UFPI.US,D,20151228,000000,21.2542,21.5385,21.2542,21.4691,231059.14700456,0
+UFPI.US,D,20151229,000000,21.5008,21.7644,21.3345,21.6266,185437.21203898,0
+UFPI.US,D,20151230,000000,21.5494,21.803,21.1769,21.276,200294.59772295,0
+UFPI.US,D,20151231,000000,21.2482,21.6782,20.9451,21.2482,273858.7944253,0
+UFPI.US,D,20160104,000000,20.9698,21.3939,20.3675,20.5636,402232.50164153,0
+UFPI.US,D,20160105,000000,20.6687,20.849,20.4834,20.7995,250132.80417449,0
+UFPI.US,D,20160106,000000,20.5478,20.8797,20.429,20.847,496186.61551326,0
+UFPI.US,D,20160107,000000,20.4805,20.5666,20.2466,20.3546,507900.72386725,0
+UFPI.US,D,20160108,000000,20.4487,21.272,19.8771,19.9257,426443.00477557,0
+UFPI.US,D,20160111,000000,19.9682,19.9811,19.1856,19.4045,578409.46119972,0
+UFPI.US,D,20160112,000000,19.9851,20.2942,19.7295,20.0594,310590.92738539,0
+UFPI.US,D,20160113,000000,20.1496,20.2378,19.7672,20.108,628776.59421546,0
+UFPI.US,D,20160114,000000,20.0882,20.6786,19.8414,20.4328,479165.07228419,0
+UFPI.US,D,20160115,000000,19.8801,20.7281,19.2926,20.7281,617510.66027845,0
+UFPI.US,D,20160119,000000,20.951,20.951,20.0495,20.1951,688420.13014143,0
+UFPI.US,D,20160120,000000,20.0168,20.2793,19.4015,20.0753,298226.7642464,0
+UFPI.US,D,20160121,000000,20.0267,20.2763,19.8504,20.1951,349965.67436278,0
+UFPI.US,D,20160122,000000,20.3695,21.1383,20.2238,20.9163,302793.29817086,0
+UFPI.US,D,20160125,000000,20.7212,21.0927,19.9405,20.101,328059.63562962,0
+UFPI.US,D,20160126,000000,20.1436,20.8986,20.1307,20.8302,289173.43914282,0
+UFPI.US,D,20160127,000000,20.7182,20.84,20.0812,20.1862,486653.82453566,0
+UFPI.US,D,20160128,000000,20.2942,20.6172,20.1139,20.4517,266273.13959718,0
+UFPI.US,D,20160129,000000,20.5161,21.4533,20.5161,21.4246,451100.67292476,0
+UFPI.US,D,20160201,000000,21.2195,21.7544,20.5666,20.6587,364108.40354398,0
+UFPI.US,D,20160202,000000,20.4517,20.8688,19.9881,20.098,210979.11620007,0
+UFPI.US,D,20160203,000000,20.2972,21.1838,19.6166,19.886,278101.3103591,0
+UFPI.US,D,20160204,000000,19.8414,20.208,19.6562,19.8107,242484.56643229,0
+UFPI.US,D,20160205,000000,19.7949,20.108,19.0757,19.3323,365254.07463246,0
+UFPI.US,D,20160208,000000,19.1024,19.2084,18.7903,19.1252,456950.15658796,0
+UFPI.US,D,20160209,000000,18.8637,19.4204,18.8637,19.1856,192131.56504232,0
+UFPI.US,D,20160210,000000,19.3223,19.5116,18.9608,19.0152,180659.71312993,0
+UFPI.US,D,20160211,000000,18.6992,19.1955,18.5556,18.9835,302510.66565564,0
+UFPI.US,D,20160212,000000,19.1896,19.4749,18.8924,19.252,273564.049088,0
+UFPI.US,D,20160216,000000,19.5591,19.5591,19.1638,19.3471,291591.96595162,0
+UFPI.US,D,20160217,000000,19.5205,20.212,19.3194,19.9317,433253.43899051,0
+UFPI.US,D,20160218,000000,21.4246,23.0057,21.0412,21.371,1008190.5578604,0
+UFPI.US,D,20160219,000000,21.4186,21.7227,21.1105,21.3156,395275.70415977,0
+UFPI.US,D,20160222,000000,21.5989,22.1062,21.3345,21.9596,651575.95357709,0
+UFPI.US,D,20160223,000000,21.8872,22.6045,21.8387,22.5361,370434.32487569,0
+UFPI.US,D,20160224,000000,22.2716,23.4673,22.229,23.4228,443890.51558115,0
+UFPI.US,D,20160225,000000,23.3782,23.8022,23.1821,23.7546,340801.3150568,0
+UFPI.US,D,20160226,000000,23.824,24.1153,23.7893,24.0449,303236.42557865,0
+UFPI.US,D,20160229,000000,24.0954,24.57,23.8418,23.8607,532469.56465453,0
+UFPI.US,D,20160301,000000,23.9736,24.3807,23.6734,24.3807,294078.12268371,0
+UFPI.US,D,20160302,000000,24.3144,24.4759,24.1598,24.4699,246208.2498203,0
+UFPI.US,D,20160303,000000,24.4016,24.9435,24.0954,24.5749,507157.80411296,0
+UFPI.US,D,20160304,000000,24.6383,24.888,24.3392,24.4679,341307.02537868,0
+UFPI.US,D,20160307,000000,24.4304,24.8137,23.9766,24.8038,460359.91600371,0
+UFPI.US,D,20160308,000000,24.6948,24.6948,24.2282,24.2768,243461.66741347,0
+UFPI.US,D,20160309,000000,24.365,24.7225,24.1846,24.7196,413252.14152956,0
+UFPI.US,D,20160310,000000,24.7464,24.8513,23.8706,24.2827,288744.44336079,0
+UFPI.US,D,20160311,000000,24.5432,24.8038,24.4659,24.676,278252.72063512,0
+UFPI.US,D,20160314,000000,24.9881,25.2535,24.4085,24.4601,412999.79106953,0
+UFPI.US,D,20160315,000000,24.353,24.57,24.1945,24.3075,252144.54204174,0
+UFPI.US,D,20160316,000000,24.3025,24.6166,24.2282,24.5185,294357.72699341,0
+UFPI.US,D,20160317,000000,24.4362,25.2188,24.3263,25.0555,547585.35720955,0
+UFPI.US,D,20160318,000000,25.1852,26.162,25.1129,25.9936,1150504.1044879,0
+UFPI.US,D,20160321,000000,26.1195,26.2156,25.2764,25.3447,470468.06603016,0
+UFPI.US,D,20160322,000000,25.3239,25.5211,25.2318,25.417,273989.00726267,0
+UFPI.US,D,20160323,000000,25.2823,25.4487,25.1257,25.1516,272309.36260079,0
+UFPI.US,D,20160324,000000,25.1544,25.7043,24.9316,25.6974,330276.28207041,0
+UFPI.US,D,20160328,000000,25.8559,25.8559,25.0852,25.4467,163115.2997477,0
+UFPI.US,D,20160329,000000,25.3476,26.4325,24.5562,26.4206,351962.27120244,0
+UFPI.US,D,20160330,000000,26.4206,26.4325,25.9015,26.3087,207382.6174439,0
+UFPI.US,D,20160331,000000,26.3959,27.0932,26.0184,26.689,523164.89849277,0
+UFPI.US,D,20160401,000000,26.5404,27.1249,26.4296,27.1062,256349.71010747,0
+UFPI.US,D,20160404,000000,26.9922,27.1032,26.4246,26.4563,189741.30148503,0
+UFPI.US,D,20160405,000000,26.277,26.6554,26.1323,26.4691,164179.20928714,0
+UFPI.US,D,20160406,000000,26.4206,27.1498,26.3116,27.1161,266190.36864629,0
+UFPI.US,D,20160407,000000,26.8773,26.8773,25.8411,25.9213,565223.6449629,0
+UFPI.US,D,20160408,000000,25.5012,25.8529,25.0555,25.6617,471147.39346852,0
+UFPI.US,D,20160411,000000,25.632,26.0065,25.5389,25.627,355333.67334827,0
+UFPI.US,D,20160412,000000,25.6766,25.8757,25.4071,25.4685,364455.63777697,0
+UFPI.US,D,20160413,000000,25.627,26.4364,25.5141,26.4246,311043.13940974,0
+UFPI.US,D,20160414,000000,26.4364,26.8298,26.2344,26.5712,386655.41244559,0
+UFPI.US,D,20160415,000000,26.5117,26.7574,26.274,26.5969,401995.29220911,0
+UFPI.US,D,20160418,000000,26.5404,26.8139,25.6112,26.0065,607525.6572765,0
+UFPI.US,D,20160419,000000,26.1769,26.487,25.9817,26.3592,388747.90246006,0
+UFPI.US,D,20160420,000000,26.2641,26.8426,26.158,26.7188,449300.90944392,0
+UFPI.US,D,20160421,000000,26.7476,27.6511,25.2704,25.3339,648673.92328688,0
+UFPI.US,D,20160422,000000,25.5775,26.7446,25.3209,26.7446,586291.88016881,0
+UFPI.US,D,20160425,000000,26.7416,26.7416,25.2922,25.3893,293831.82863473,0
+UFPI.US,D,20160426,000000,25.5805,26.1036,25.4656,25.7301,374977.64255784,0
+UFPI.US,D,20160427,000000,25.7043,26.1026,25.1544,25.627,337290.61545705,0
+UFPI.US,D,20160428,000000,25.4418,25.8856,25.2704,25.3447,330941.47788301,0
+UFPI.US,D,20160429,000000,25.1694,25.3358,23.6705,23.8379,626799.17601076,0
+UFPI.US,D,20160502,000000,23.8844,25.7915,23.827,25.745,1092675.4730705,0
+UFPI.US,D,20160503,000000,25.5528,25.7004,24.7652,24.9653,425055.07724547,0
+UFPI.US,D,20160504,000000,24.885,25.5706,24.4928,25.3893,479115.61159402,0
+UFPI.US,D,20160505,000000,25.3853,25.9788,25.0792,25.6231,398526.98748663,0
+UFPI.US,D,20160506,000000,25.5558,26.0936,25.42,26.0609,462963.16334924,0
+UFPI.US,D,20160509,000000,25.8797,26.0848,25.5646,25.8282,293227.19693253,0
+UFPI.US,D,20160510,000000,25.9817,26.3681,25.9332,26.1502,309333.21269266,0
+UFPI.US,D,20160511,000000,26.1195,26.1253,25.7301,25.8599,366215.02518421,0
+UFPI.US,D,20160512,000000,25.9243,26.1243,25.6548,25.7202,471195.84475685,0
+UFPI.US,D,20160513,000000,25.7331,25.7707,25.2852,25.4022,322070.85451249,0
+UFPI.US,D,20160516,000000,25.4022,25.7677,25.2823,25.3953,299475.39432256,0
+UFPI.US,D,20160517,000000,25.3179,25.5359,24.5937,24.8167,467155.20919105,0
+UFPI.US,D,20160518,000000,24.6066,25.3339,24.5115,24.9078,297642.320581,0
+UFPI.US,D,20160519,000000,24.673,25.2011,24.3679,24.8662,195472.68513294,0
+UFPI.US,D,20160520,000000,24.9782,25.5241,24.8731,25.2852,226954.91912284,0
+UFPI.US,D,20160523,000000,25.2188,25.6389,25.0852,25.21,305101.8001791,0
+UFPI.US,D,20160524,000000,25.3992,26.1897,25.2218,26.0679,320914.08000377,0
+UFPI.US,D,20160525,000000,26.2184,26.4136,25.9243,26.0273,265767.42927531,0
+UFPI.US,D,20160526,000000,26.1283,26.4296,25.6974,26.058,314066.29792075,0
+UFPI.US,D,20160527,000000,26.058,26.4583,25.7588,26.2878,208066.99189148,0
+UFPI.US,D,20160531,000000,26.4583,26.4583,25.955,26.2354,296762.12217645,0
+UFPI.US,D,20160601,000000,26.2194,26.8456,26.166,26.6505,318073.62322581,0
+UFPI.US,D,20160602,000000,26.5712,26.5712,25.8519,26.4008,323876.67440437,0
+UFPI.US,D,20160603,000000,26.3789,26.6445,26.1195,26.5861,375297.62294114,0
+UFPI.US,D,20160606,000000,26.692,26.9536,26.6356,26.914,307564.74066887,0
+UFPI.US,D,20160607,000000,27.0259,27.0259,26.5365,26.8208,231913.10096125,0
+UFPI.US,D,20160608,000000,26.9229,27.6252,26.7961,27.4083,399538.40813038,0
+UFPI.US,D,20160609,000000,27.2577,27.3925,26.6563,27.3488,344761.19847538,0
+UFPI.US,D,20160610,000000,26.9764,27.3291,26.8,26.9714,209795.08784167,0
+UFPI.US,D,20160613,000000,26.9229,27.2419,26.5841,26.6762,261866.09116345,0
+UFPI.US,D,20160614,000000,26.6296,27.547,25.74,27.2706,586102.11262288,0
+UFPI.US,D,20160615,000000,27.4439,28.0275,27.3825,27.7352,552494.07835781,0
+UFPI.US,D,20160616,000000,27.549,27.5787,27.121,27.5243,320908.02359273,0
+UFPI.US,D,20160617,000000,27.4876,27.6094,27.0586,27.1596,1004561.7582454,0
+UFPI.US,D,20160620,000000,27.5916,27.8779,27.2736,27.6094,287518.02012511,0
+UFPI.US,D,20160621,000000,27.7669,27.972,27.6184,27.7669,303167.78625353,0
+UFPI.US,D,20160622,000000,27.9066,27.9066,27.2834,27.3608,261605.66548871,0
+UFPI.US,D,20160623,000000,27.7422,28.5991,27.4469,28.5951,663005.41061217,0
+UFPI.US,D,20160624,000000,27.1091,27.6916,26.2651,26.9942,322903.61103054,0
+UFPI.US,D,20160627,000000,26.5672,26.8912,26.2224,26.495,443325.25055071,0
+UFPI.US,D,20160628,000000,26.486,27.3578,26.2848,26.7119,302416.79128452,0
+UFPI.US,D,20160629,000000,26.9764,27.8878,26.9209,27.7322,325748.10541586,0
+UFPI.US,D,20160630,000000,27.8779,28.9736,27.7729,28.9736,522257.44623855,0
+UFPI.US,D,20160701,000000,29.2758,30.0079,28.9875,29.568,552352.7621002,0
+UFPI.US,D,20160705,000000,29.4254,29.887,29.1301,29.7771,370009.36670102,0
+UFPI.US,D,20160706,000000,29.5997,30.4715,29.2529,30.3616,500183.84679994,0
+UFPI.US,D,20160707,000000,30.5528,30.5528,30.0574,30.412,747183.46766285,0
+UFPI.US,D,20160708,000000,30.6329,31.1769,30.4804,30.8965,564757.30131279,0
+UFPI.US,D,20160711,000000,31.1016,31.4206,31.0758,31.2988,794588.00627799,0
+UFPI.US,D,20160712,000000,31.6256,31.808,31.3889,31.4642,358140.8198655,0
+UFPI.US,D,20160713,000000,31.5434,31.7386,31.3295,31.5751,346314.66790726,0
+UFPI.US,D,20160714,000000,31.8149,31.9437,31.3661,31.5574,398959.01147419,0
+UFPI.US,D,20160715,000000,31.5404,31.696,30.8896,31.1897,616354.89517157,0
+UFPI.US,D,20160718,000000,31.0946,31.8812,31.0946,31.5662,308013.9244877,0
+UFPI.US,D,20160719,000000,31.6712,31.8525,31.3295,31.494,302715.57422917,0
+UFPI.US,D,20160720,000000,31.693,32.0269,31.3116,31.8307,395140.44431321,0
+UFPI.US,D,20160721,000000,32.4648,32.7362,30.626,31.1075,1336673.132861,0
+UFPI.US,D,20160722,000000,31.4393,33.1315,30.9401,32.8443,745179.80501031,0
+UFPI.US,D,20160725,000000,32.6609,33.297,32.6262,32.9799,375014.99042592,0
+UFPI.US,D,20160726,000000,33.187,33.8766,33.1385,33.5903,406415.46286678,0
+UFPI.US,D,20160727,000000,33.9082,34.0855,33.6407,34.0429,189998.69895425,0
+UFPI.US,D,20160728,000000,34.0984,34.2103,33.6942,33.7001,430767.28225842,0
+UFPI.US,D,20160729,000000,33.6734,34.3391,33.5259,33.7972,464357.14729038,0
+UFPI.US,D,20160801,000000,33.8626,34.14,33.4317,34.0727,364198.24030775,0
+UFPI.US,D,20160802,000000,33.9617,34.1341,33.1899,33.622,372847.80467529,0
+UFPI.US,D,20160803,000000,33.5903,33.9766,33.3386,33.938,270818.47608301,0
+UFPI.US,D,20160804,000000,34.0608,34.1905,33.3257,33.612,346418.63629678,0
+UFPI.US,D,20160805,000000,33.7785,33.9677,33.4912,33.6883,339836.32689769,0
+UFPI.US,D,20160808,000000,33.5903,33.8478,33.2266,33.5376,269490.10326148,0
+UFPI.US,D,20160809,000000,33.605,33.7586,33.3484,33.4376,250818.1880239,0
+UFPI.US,D,20160810,000000,33.4118,33.599,33.29,33.5159,187623.57642457,0
+UFPI.US,D,20160811,000000,33.6477,34.0191,33.2603,33.8042,256541.49645708,0
+UFPI.US,D,20160812,000000,33.822,33.8566,33.5099,33.6377,213439.02848432,0
+UFPI.US,D,20160815,000000,33.615,33.922,33.3059,33.3514,421870.41444006,0
+UFPI.US,D,20160816,000000,33.3713,33.3713,32.9344,32.9928,194531.922618,0
+UFPI.US,D,20160817,000000,32.9284,33.4148,32.6668,33.1969,213751.94305474,0
+UFPI.US,D,20160818,000000,33.1899,33.1899,32.7828,33.0493,127898.27894956,0
+UFPI.US,D,20160819,000000,33.0126,33.1702,32.7917,33.0582,165542.91117307,0
+UFPI.US,D,20160822,000000,32.8501,33.6674,32.6511,33.6477,291281.07018488,0
+UFPI.US,D,20160823,000000,33.6784,34.1628,33.6507,33.9904,163537.22971685,0
+UFPI.US,D,20160824,000000,34.0647,34.0677,33.603,33.8766,229981.10583936,0
+UFPI.US,D,20160825,000000,33.7268,34.14,33.5446,34.0162,198923.83002413,0
+UFPI.US,D,20160826,000000,34.1876,34.5372,33.4624,33.6268,183153.94507675,0
+UFPI.US,D,20160829,000000,33.6634,34.2549,33.6634,34.1598,170231.58272019,0
+UFPI.US,D,20160830,000000,34.0647,34.4521,33.935,34.249,229827.67675968,0
+UFPI.US,D,20160831,000000,34.1836,34.3144,33.6854,34.1142,218118.61541488,0
+UFPI.US,D,20160901,000000,34.2292,34.3332,33.5356,33.7942,265594.82156066,0
+UFPI.US,D,20160902,000000,33.7586,34.4758,33.7556,34.3807,182907.65102777,0
+UFPI.US,D,20160906,000000,34.4035,34.685,33.9617,34.3144,194177.62257214,0
+UFPI.US,D,20160907,000000,34.2549,34.2549,33.6605,33.9677,260601.31065784,0
+UFPI.US,D,20160908,000000,33.7655,34.0548,33.4624,33.5376,204063.70419377,0
+UFPI.US,D,20160909,000000,33.2117,33.2117,31.8525,32.0725,311683.10017634,0
+UFPI.US,D,20160912,000000,31.7783,32.2131,31.4493,31.8812,540248.01523409,0
+UFPI.US,D,20160913,000000,31.5157,31.795,30.4547,30.53,706145.22645303,0
+UFPI.US,D,20160914,000000,30.6399,30.8598,29.9039,30.4934,622301.28141142,0
+UFPI.US,D,20160915,000000,30.5715,31.0699,30.3616,30.8767,331105.0009811,0
+UFPI.US,D,20160916,000000,30.8628,30.9213,30.428,30.63,532019.37143385,0
+UFPI.US,D,20160919,000000,30.7935,31.6613,30.7935,31.3532,275224.51511491,0
+UFPI.US,D,20160920,000000,31.4008,31.5137,30.6172,31.3978,856973.07760157,0
+UFPI.US,D,20160921,000000,31.4008,32.2478,31.2958,32.0338,318814.52417643,0
+UFPI.US,D,20160922,000000,32.3717,32.7273,32.2478,32.6511,219327.87881928,0
+UFPI.US,D,20160923,000000,32.537,32.6798,31.9169,31.9853,249186.99465035,0
+UFPI.US,D,20160926,000000,31.7099,31.9783,31.1075,31.5067,254843.68256208,0
+UFPI.US,D,20160927,000000,31.4116,31.7693,30.95,31.491,429496.44534178,0
+UFPI.US,D,20160928,000000,31.4463,31.7515,31.3116,31.6355,139112.73339272,0
+UFPI.US,D,20160929,000000,31.4672,31.4672,30.731,30.9242,245529.93178378,0
+UFPI.US,D,20160930,000000,31.0045,31.2611,30.5012,30.7836,372593.4354116,0
+UFPI.US,D,20161003,000000,30.6172,30.8925,30.4477,30.6329,227055.85930684,0
+UFPI.US,D,20161004,000000,30.6329,31.0828,30.3715,30.6746,263093.52380097,0
+UFPI.US,D,20161005,000000,30.8995,31.1927,30.7519,30.8598,178101.8888672,0
+UFPI.US,D,20161006,000000,30.7767,31.7416,30.6202,31.693,249502.93742629,0
+UFPI.US,D,20161007,000000,31.6712,31.7663,30.8569,31.2838,224496.01624043,0
+UFPI.US,D,20161010,000000,31.1967,31.7921,31.1967,31.7286,187756.81746746,0
+UFPI.US,D,20161011,000000,31.7159,31.7159,30.5587,30.6597,266771.78410618,0
+UFPI.US,D,20161012,000000,30.6202,31.5316,30.6202,31.2452,241206.66370276,0
+UFPI.US,D,20161013,000000,31.0134,31.3959,30.4874,30.5587,200904.27643435,0
+UFPI.US,D,20161014,000000,30.7964,31.5574,30.742,30.8094,212381.17535593,0
+UFPI.US,D,20161017,000000,30.8569,31.0996,30.3616,30.415,345648.46269281,0
+UFPI.US,D,20161018,000000,30.732,30.8064,29.8405,29.992,587780.74788292,0
+UFPI.US,D,20161019,000000,29.0063,29.0667,28.0879,28.6575,783293.80908946,0
+UFPI.US,D,20161020,000000,29.683,30.3913,29.3897,29.463,927916.86712711,0
+UFPI.US,D,20161021,000000,29.034,29.2035,28.7785,29.0063,764810.65199597,0
+UFPI.US,D,20161024,000000,29.1271,29.4947,28.9449,28.9815,457944.41740043,0
+UFPI.US,D,20161025,000000,28.8765,28.9478,27.5945,27.6381,564927.89022377,0
+UFPI.US,D,20161026,000000,27.5243,27.6252,26.8684,26.9417,497808.72427025,0
+UFPI.US,D,20161027,000000,26.9764,27.1725,26.5672,26.7673,428344.71784226,0
+UFPI.US,D,20161028,000000,26.6336,27.0764,26.6336,27.0061,403598.22233114,0
+UFPI.US,D,20161031,000000,26.7901,27.0061,26.7019,26.8783,453266.84927355,0
+UFPI.US,D,20161101,000000,26.8942,26.8942,26.5008,26.5424,462001.20339566,0
+UFPI.US,D,20161102,000000,26.5454,26.8545,26.4196,26.4345,440037.62875761,0
+UFPI.US,D,20161103,000000,26.492,26.5771,26.0174,26.0709,478568.5157967,0
+UFPI.US,D,20161104,000000,26.2106,26.689,26.2106,26.2848,447543.54084036,0
+UFPI.US,D,20161107,000000,26.8,27.1596,26.5929,26.8238,367207.267193,0
+UFPI.US,D,20161108,000000,26.7961,27.339,26.7237,27.2152,248672.19971191,0
+UFPI.US,D,20161109,000000,26.8436,28.1692,26.8436,27.9373,665579.38530435,0
+UFPI.US,D,20161110,000000,28.2336,28.7131,27.8145,28.3247,515963.82576572,0
+UFPI.US,D,20161111,000000,28.2613,29.2381,28.2613,29.1558,478951.07909409,0
+UFPI.US,D,20161114,000000,29.565,29.8405,29.2163,29.7751,539091.24072537,0
+UFPI.US,D,20161115,000000,29.671,30.1961,29.5869,30.0475,613690.07431379,0
+UFPI.US,D,20161116,000000,29.9128,30.3476,29.8583,30.1466,353783.23212192,0
+UFPI.US,D,20161117,000000,30.4022,30.8133,30.2585,30.5914,353949.78342553,0
+UFPI.US,D,20161118,000000,30.5528,30.749,30.3388,30.63,319722.98583249,0
+UFPI.US,D,20161121,000000,30.6627,31.2334,30.3299,31.2145,299926.59694506,0
+UFPI.US,D,20161122,000000,31.3661,31.9041,31.2681,31.9041,258206.00009136,0
+UFPI.US,D,20161123,000000,31.7554,32.119,31.481,31.9655,184916.3606895,0
+UFPI.US,D,20161125,000000,32.1259,32.5777,31.9724,32.5143,146536.88392642,0
+UFPI.US,D,20161128,000000,32.4678,32.4678,31.5751,31.6425,282861.64943687,0
+UFPI.US,D,20161129,000000,31.6455,32.2667,31.167,31.9496,270431.87517826,0
+UFPI.US,D,20161130,000000,32.1329,32.1329,31.0907,31.1878,280515.79956055,0
+UFPI.US,D,20161201,000000,31.1531,31.8267,31.0461,31.2383,301542.64929101,0
+UFPI.US,D,20161202,000000,31.2185,31.3889,30.9926,31.0372,176339.47325444,0
+UFPI.US,D,20161205,000000,31.2651,32.2508,31.2651,32.1745,286398.59348446,0
+UFPI.US,D,20161206,000000,32.1745,32.4331,29.4392,32.2954,325943.92937284,0
+UFPI.US,D,20161207,000000,32.2033,33.2752,32.1745,33.2434,372962.87648507,0
+UFPI.US,D,20161208,000000,33.1652,33.4495,31.4642,33.284,286820.52345362,0
+UFPI.US,D,20161209,000000,33.2336,33.4722,32.8174,33.2405,168286.46537438,0
+UFPI.US,D,20161212,000000,33.2206,33.6576,31.6515,33.5446,233647.25332249,0
+UFPI.US,D,20161213,000000,33.7388,34.1559,33.2752,33.4248,239681.45752242,0
+UFPI.US,D,20161214,000000,33.2722,33.5942,32.9443,32.977,189201.2715006,0
+UFPI.US,D,20161215,000000,33.0097,33.4376,32.0754,32.4222,423930.60359564,0
+UFPI.US,D,20161216,000000,32.336,32.9027,31.8267,32.011,889045.81166792,0
+UFPI.US,D,20161219,000000,32.0933,32.6451,31.8911,32.3191,356253.23842457,0
+UFPI.US,D,20161220,000000,32.4489,33.3514,31.9378,33.3257,329616.133267,0
+UFPI.US,D,20161221,000000,33.1414,33.9151,32.973,33.6239,449508.84622298,0
+UFPI.US,D,20161222,000000,33.7488,33.8439,33.1533,33.5773,318345.1523208,0
+UFPI.US,D,20161223,000000,33.5099,33.6507,33.1285,33.187,153033.39416911,0
+UFPI.US,D,20161227,000000,33.187,33.822,32.9284,33.5605,221485.97995335,0
+UFPI.US,D,20161228,000000,33.6268,33.6268,32.4618,32.6282,255113.19285339,0
+UFPI.US,D,20161229,000000,32.7609,33.2563,31.9655,32.5936,312651.11654097,0
+UFPI.US,D,20161230,000000,32.6838,32.6838,31.9585,32.0824,304779.80099212,0
+UFPI.US,D,20170103,000000,32.3865,32.9671,32.1259,32.6985,259474.81820432,0
+UFPI.US,D,20170104,000000,32.7739,33.5406,32.4965,32.6551,556393.39766598,0
+UFPI.US,D,20170105,000000,32.5727,33.0849,31.9823,32.1289,194921.55172827,0
+UFPI.US,D,20170106,000000,32.3092,32.3092,31.7189,31.8644,205002.44790502,0
+UFPI.US,D,20170109,000000,31.7159,32.1715,31.4335,31.5851,194720.68076209,0
+UFPI.US,D,20170110,000000,31.5603,32.4192,31.481,32.339,273029.06611277,0
+UFPI.US,D,20170111,000000,32.3717,32.7312,31.9496,32.4876,252157.66426567,0
+UFPI.US,D,20170112,000000,32.3261,32.4618,30.9025,31.5603,183466.85964717,0
+UFPI.US,D,20170113,000000,31.8238,32.3677,31.8238,32.2667,128076.94307525,0
+UFPI.US,D,20170117,000000,32.2409,32.2409,31.1244,31.5217,289305.67078386,0
+UFPI.US,D,20170118,000000,31.6098,32.017,31.159,31.9823,191376.53246594,0
+UFPI.US,D,20170119,000000,31.9228,31.9228,30.6152,30.7173,287273.74487981,0
+UFPI.US,D,20170120,000000,30.734,31.2007,30.4388,30.6251,237259.90250809,0
+UFPI.US,D,20170123,000000,30.6022,31.6642,30.6022,31.5751,236995.439226,0
+UFPI.US,D,20170124,000000,31.7386,32.869,31.7386,32.6838,303398.9392749,0
+UFPI.US,D,20170125,000000,32.9671,33.5318,32.6838,33.3584,169580.51853334,0
+UFPI.US,D,20170126,000000,33.4248,33.5189,32.7412,32.8086,118454.31533387,0
+UFPI.US,D,20170127,000000,32.7828,32.8917,32.1091,32.7085,111238.10157923,0
+UFPI.US,D,20170130,000000,32.4706,32.4706,31.7881,31.9358,216904.30500128,0
+UFPI.US,D,20170131,000000,31.6812,32.3588,31.6742,31.9358,224431.41452267,0
+UFPI.US,D,20170201,000000,32.0606,32.7243,31.3492,31.8555,284189.01285656,0
+UFPI.US,D,20170202,000000,31.8684,31.8684,31.3661,31.6098,152672.02831035,0
+UFPI.US,D,20170203,000000,31.9437,32.1329,31.4206,31.9972,155993.96976602,0
+UFPI.US,D,20170206,000000,31.9298,32.014,31.6475,31.6672,123192.44757116,0
+UFPI.US,D,20170207,000000,31.6672,32.0338,31.5474,31.8644,218483.00947915,0
+UFPI.US,D,20170208,000000,31.7159,31.9437,31.0966,31.8367,191805.52824797,0
+UFPI.US,D,20170209,000000,31.8882,32.6511,31.8307,32.4489,181102.84053772,0
+UFPI.US,D,20170210,000000,32.5143,33.2563,31.8812,33.2306,173769.53616962,0
+UFPI.US,D,20170213,000000,32.9829,33.1999,31.9378,32.6064,221191.23461604,0
+UFPI.US,D,20170214,000000,32.3132,32.6224,31.9972,32.4282,169377.62876349,0
+UFPI.US,D,20170215,000000,32.2984,33.7428,32.2984,33.6268,220753.15421745,0
+UFPI.US,D,20170216,000000,33.5961,33.5961,32.556,33.3683,270395.53671202,0
+UFPI.US,D,20170217,000000,33.2236,33.3752,32.5272,32.869,337963.88648437,0
+UFPI.US,D,20170221,000000,32.8541,33.7853,32.4282,33.5803,290238.35808409,0
+UFPI.US,D,20170222,000000,33.4752,33.4752,32.7243,33.1067,260827.41667001,0
+UFPI.US,D,20170223,000000,32.864,32.864,29.5145,30.2159,537452.98153894,0
+UFPI.US,D,20170224,000000,30.1684,31.9536,29.0103,29.9841,567441.30080553,0
+UFPI.US,D,20170227,000000,29.6533,30.6617,29.2649,30.5934,512652.9877303,0
+UFPI.US,D,20170228,000000,30.3002,30.3725,29.5819,30.0822,806903.71812867,0
+UFPI.US,D,20170301,000000,30.5705,31.6812,30.5705,31.487,430194.95141511,0
+UFPI.US,D,20170302,000000,31.3334,31.6098,30.0822,31.0956,317988.83347126,0
+UFPI.US,D,20170303,000000,31.1561,31.5434,30.3002,30.4527,217025.43322209,0
+UFPI.US,D,20170306,000000,30.3388,30.4457,30.0099,30.413,464135.07888556,0
+UFPI.US,D,20170307,000000,30.2476,30.5765,29.9137,30.1139,393626.3415531,0
+UFPI.US,D,20170308,000000,30.1535,30.1535,28.9736,29.5235,438237.86527677,0
+UFPI.US,D,20170309,000000,29.5591,30.0326,29.5591,29.7939,311916.2720014,0
+UFPI.US,D,20170310,000000,30.0247,30.0247,29.4601,29.668,252776.42759363,0
+UFPI.US,D,20170313,000000,29.6007,30.0663,29.1618,29.8989,281563.55867054,0
+UFPI.US,D,20170314,000000,29.6621,30.0148,29.4114,29.5363,179225.3531152,0
+UFPI.US,D,20170315,000000,29.7889,30.8658,29.7889,30.7538,304361.90863033,0
+UFPI.US,D,20170316,000000,30.7677,31.4206,30.7677,31.2354,334732.79119431,0
+UFPI.US,D,20170317,000000,30.9986,31.5574,30.9332,31.4156,551276.73973868,0
+UFPI.US,D,20170320,000000,31.4365,31.5107,30.9827,31.1808,279448.8618156,0
+UFPI.US,D,20170321,000000,31.4295,31.5851,30.1803,30.2258,387353.91851892,0
+UFPI.US,D,20170322,000000,30.2031,30.2447,29.5016,29.7761,280656.10641632,0
+UFPI.US,D,20170323,000000,29.8573,30.3753,29.5145,30.2585,214871.36969537,0
+UFPI.US,D,20170324,000000,30.3943,30.7826,30.0326,30.4457,269165.07586898,0
+UFPI.US,D,20170327,000000,29.8722,30.734,29.4501,30.5934,296461.32042811,0
+UFPI.US,D,20170328,000000,30.3586,30.7797,29.7414,30.734,245123.14284223,0
+UFPI.US,D,20170329,000000,30.6419,30.6419,30.0178,30.3041,233165.76864478,0
+UFPI.US,D,20170330,000000,30.3536,30.9242,30.2505,30.7637,197526.81787748,0
+UFPI.US,D,20170331,000000,30.7261,31.163,30.5765,30.9055,223157.5494005,0
+UFPI.US,D,20170403,000000,30.9896,31.1462,29.0291,29.2778,449119.21711271,0
+UFPI.US,D,20170404,000000,29.1251,30.1664,29.1251,29.8761,407201.78690019,0
+UFPI.US,D,20170405,000000,30.1377,30.419,29.5205,29.7532,235928.50148104,0
+UFPI.US,D,20170406,000000,29.7196,30.3299,29.6898,30.0009,212686.01471163,0
+UFPI.US,D,20170407,000000,29.9336,30.1535,29.677,30.0891,420902.39807544,0
+UFPI.US,D,20170410,000000,30.0792,30.7677,30.0069,30.213,196643.59126742,0
+UFPI.US,D,20170411,000000,30.1466,30.9153,29.8484,30.8955,224238.61877121,0
+UFPI.US,D,20170412,000000,30.7994,30.7994,30.0366,30.3071,227569.64484343,0
+UFPI.US,D,20170413,000000,30.2318,30.4557,29.6304,29.8216,250526.47089211,0
+UFPI.US,D,20170417,000000,29.9049,30.6499,29.8008,30.5963,287878.37658201,0
+UFPI.US,D,20170418,000000,30.5568,31.0174,30.4764,30.8242,350037.34189343,0
+UFPI.US,D,20170419,000000,31.0045,31.3789,29.04,29.4343,1135148.074295,0
+UFPI.US,D,20170420,000000,29.6621,30.0762,29.3283,29.9108,538989.29113953,0
+UFPI.US,D,20170421,000000,30.0723,30.1743,29.3183,29.9276,716252.36707763,0
+UFPI.US,D,20170424,000000,30.5705,30.6567,29.8791,30.206,331971.06775988,0
+UFPI.US,D,20170425,000000,30.5191,30.6251,30.3388,30.3913,275785.74253799,0
+UFPI.US,D,20170426,000000,30.3496,30.6459,29.9375,30.3338,420541.03221669,0
+UFPI.US,D,20170427,000000,30.4587,30.6647,30.2159,30.5231,366721.74490792,0
+UFPI.US,D,20170428,000000,30.5349,30.5905,29.8533,29.9177,402421.25978562,0
+UFPI.US,D,20170501,000000,29.9177,30.0257,29.5967,29.8315,348425.32715484,0
+UFPI.US,D,20170502,000000,29.8008,30.0465,29.5719,29.7414,267090.75508764,0
+UFPI.US,D,20170503,000000,29.562,29.7939,29.1995,29.4778,290481.62392754,0
+UFPI.US,D,20170504,000000,29.4748,29.6533,28.932,29.0043,364905.83099764,0
+UFPI.US,D,20170505,000000,29.1578,29.466,28.609,28.8933,467278.35621554,0
+UFPI.US,D,20170508,000000,28.8537,28.8537,28.0057,28.3167,268856.19890592,0
+UFPI.US,D,20170509,000000,28.287,29.2064,27.9423,28.1692,343176.43758648,0
+UFPI.US,D,20170510,000000,27.9958,28.4752,27.8809,28.2445,338781.50197483,0
+UFPI.US,D,20170511,000000,28.0998,28.3426,27.3795,28.2246,506235.21083114,0
+UFPI.US,D,20170512,000000,28.0374,28.7428,27.5054,27.5123,340990.07320089,0
+UFPI.US,D,20170515,000000,27.6252,27.8739,27.3638,27.753,423406.72404065,0
+UFPI.US,D,20170516,000000,27.8601,28.2653,27.8601,28.2375,345845.29605162,0
+UFPI.US,D,20170517,000000,27.6956,28.2653,26.4325,28.2553,689543.59438942,0
+UFPI.US,D,20170518,000000,28.1781,28.6001,28.1265,28.1642,607618.52224578,0
+UFPI.US,D,20170519,000000,28.3237,28.6595,27.6926,28.3287,413188.54921363,0
+UFPI.US,D,20170522,000000,28.3941,28.7428,28.184,28.4396,337077.63166879,0
+UFPI.US,D,20170523,000000,28.5486,28.5783,28.2246,28.3356,288717.18951111,0
+UFPI.US,D,20170524,000000,28.3426,28.5536,28.2415,28.3426,454096.57758609,0
+UFPI.US,D,20170525,000000,28.5109,28.5109,27.9938,28.3733,353716.61160048,0
+UFPI.US,D,20170526,000000,28.2712,28.615,28.1552,28.4822,232140.21637527,0
+UFPI.US,D,20170530,000000,28.4288,28.7031,27.9463,28.1889,557228.17298772,0
+UFPI.US,D,20170531,000000,28.2732,28.2732,27.4766,27.7462,318726.70621634,0
+UFPI.US,D,20170601,000000,27.9225,28.1245,27.6956,28.08,424924.86440811,0
+UFPI.US,D,20170602,000000,28.1889,28.8329,28.1652,28.3604,538709.68682982,0
+UFPI.US,D,20170605,000000,28.3693,28.4,27.7799,27.8254,433524.96808549,0
+UFPI.US,D,20170606,000000,27.6431,28.1979,27.6214,27.8383,364970.4327154,0
+UFPI.US,D,20170607,000000,27.8214,27.9463,26.6356,26.9159,516911.65409355,0
+UFPI.US,D,20170608,000000,26.8832,27.1408,26.6515,26.9684,672774.40162037,0
+UFPI.US,D,20170609,000000,27.122,27.44,27.0527,27.1319,995628.55196074,0
+UFPI.US,D,20170612,000000,27.1072,27.7491,27.1072,27.3835,543701.17892896,0
+UFPI.US,D,20170613,000000,27.5331,27.5678,27.1289,27.4539,641874.59249218,0
+UFPI.US,D,20170614,000000,27.4519,27.7491,27.1259,27.7105,618614.94589148,0
+UFPI.US,D,20170615,000000,27.4093,28.1979,27.4093,27.8313,873256.74808556,0
+UFPI.US,D,20170616,000000,27.753,28.2246,27.5887,28.0889,1148133.0195656,0
+UFPI.US,D,20170619,000000,28.3317,28.3762,27.9591,28.2732,240157.89519093,0
+UFPI.US,D,20170620,000000,28.1305,28.286,27.969,28.1652,265758.34465875,0
+UFPI.US,D,20170621,000000,28.1702,28.3227,27.6094,27.7462,268243.491989,0
+UFPI.US,D,20170622,000000,27.8442,27.976,27.231,27.4519,299675.25588689,0
+UFPI.US,D,20170623,000000,27.4609,27.9363,27.2944,27.7204,339044.95585508,0
+UFPI.US,D,20170626,000000,27.759,27.8353,27.5361,27.6916,279404.44813464,0
+UFPI.US,D,20170627,000000,27.7145,27.7432,27.0298,27.0457,269142.8690285,0
+UFPI.US,D,20170628,000000,27.1983,27.6728,27.1983,27.552,374434.58436789,0
+UFPI.US,D,20170629,000000,27.6381,27.7491,27.1745,27.4628,318668.16090962,0
+UFPI.US,D,20170630,000000,27.5233,27.7491,27.3648,27.548,253496.13110559,0
+UFPI.US,D,20170703,000000,27.6312,28.1562,27.3746,27.9997,185768.29584252,0
+UFPI.US,D,20170705,000000,27.9433,28.1771,27.4796,27.7957,411098.07800285,0
+UFPI.US,D,20170706,000000,27.5618,27.7818,27.3865,27.546,422439.71707786,0
+UFPI.US,D,20170707,000000,27.6599,27.6966,27.2766,27.2944,286395.56527895,0
+UFPI.US,D,20170710,000000,27.2805,27.6758,26.9387,27.3578,291529.38303753,0
+UFPI.US,D,20170711,000000,27.231,27.6669,27.1725,27.4093,215237.78256332,0
+UFPI.US,D,20170712,000000,27.6688,27.87,27.1983,27.3191,289147.19469497,0
+UFPI.US,D,20170713,000000,27.4192,27.8501,27.3073,27.7867,303794.62479621,0
+UFPI.US,D,20170714,000000,27.7669,28.0612,27.7462,27.9403,264512.74278811,0
+UFPI.US,D,20170717,000000,27.9255,28.3683,27.7055,28.3059,620511.61194897,0
+UFPI.US,D,20170718,000000,28.2523,28.2523,27.5668,27.7897,568724.25054427,0
+UFPI.US,D,20170719,000000,28.08,29.4868,27.9522,28.0651,1010803.8992244,0
+UFPI.US,D,20170720,000000,27.9997,27.9997,27.2459,27.3103,569408.62499183,0
+UFPI.US,D,20170721,000000,27.3578,27.3756,26.6058,26.7495,550417.73877278,0
+UFPI.US,D,20170724,000000,26.6702,26.8,26.0144,26.0432,548996.50098197,0
+UFPI.US,D,20170725,000000,26.0956,27.4093,25.952,27.3905,951595.41549143,0
+UFPI.US,D,20170726,000000,27.5678,27.8749,27.0903,27.1379,380973.48948785,0
+UFPI.US,D,20170727,000000,27.2439,27.4985,26.9367,27.2507,385855.96618826,0
+UFPI.US,D,20170728,000000,27.2439,27.4796,26.8535,26.913,243722.09308821,0
+UFPI.US,D,20170731,000000,26.91,26.9912,26.3829,26.4563,429282.45215168,0
+UFPI.US,D,20170801,000000,26.5861,27.1022,26.3542,26.8387,434711.01524757,0
+UFPI.US,D,20170802,000000,26.8288,26.8288,26.1373,26.161,567505.9025233,0
+UFPI.US,D,20170803,000000,26.2126,26.4256,25.9877,26.3671,464629.6857872,0
+UFPI.US,D,20170804,000000,26.4613,26.8129,26.3711,26.7941,494573.59137284,0
+UFPI.US,D,20170807,000000,26.8218,26.9615,26.4206,26.4533,329524.27769955,0
+UFPI.US,D,20170808,000000,26.3899,26.7594,26.1343,26.2383,324471.21208818,0
+UFPI.US,D,20170809,000000,26.1175,26.278,25.8539,25.9907,341224.25442779,0
+UFPI.US,D,20170810,000000,25.8906,26.1729,25.4675,25.5578,398238.29856038,0
+UFPI.US,D,20170811,000000,25.6696,25.8232,25.5359,25.6033,208099.29275036,0
+UFPI.US,D,20170814,000000,25.8202,26.1907,25.7221,26.0561,277365.4564177,0
+UFPI.US,D,20170815,000000,26.0561,26.2156,25.3427,25.3863,318266.41897727,0
+UFPI.US,D,20170816,000000,25.3823,25.6409,25.1416,25.2872,268233.39797059,0
+UFPI.US,D,20170817,000000,25.1317,25.4735,24.8563,24.8563,307762.58342952,0
+UFPI.US,D,20170818,000000,24.7166,25.0059,24.5472,24.9038,411734.00116209,0
+UFPI.US,D,20170821,000000,24.9167,25.1763,24.8761,24.9722,251344.08638257,0
+UFPI.US,D,20170822,000000,25.0178,25.4587,25.0178,25.3734,284283.89662952,0
+UFPI.US,D,20170823,000000,25.2268,25.4329,25.0872,25.2724,503151.48820974,0
+UFPI.US,D,20170824,000000,25.3823,25.636,25.1564,25.4973,312296.81649511,0
+UFPI.US,D,20170825,000000,25.5299,25.9203,25.2724,25.7291,301853.54505776,0
+UFPI.US,D,20170828,000000,25.8579,27.1428,25.7321,26.3443,467451.97333203,0
+UFPI.US,D,20170829,000000,26.1937,26.6603,26.0283,26.6148,565002.58595993,0
+UFPI.US,D,20170830,000000,26.6266,27.3598,26.5574,27.0932,433678.39716518,0
+UFPI.US,D,20170831,000000,27.2974,27.8818,27.2567,27.5163,613894.98288733,0
+UFPI.US,D,20170901,000000,27.4896,27.8521,27.4222,27.7015,325864.18662747,0
+UFPI.US,D,20170905,000000,27.7392,28.0097,27.543,27.7332,755679.60295071,0
+UFPI.US,D,20170906,000000,27.9433,28.2395,27.6134,28.0483,653542.26836153,0
+UFPI.US,D,20170907,000000,28.0681,28.3127,27.5341,28.0681,345708.01740138,0
+UFPI.US,D,20170908,000000,28.0255,28.1335,27.8541,28.0483,310091.27347456,0
+UFPI.US,D,20170911,000000,28.2435,28.2435,27.227,27.6788,362505.47342196,0
+UFPI.US,D,20170912,000000,27.6471,28.1434,27.5282,28.0196,241857.72788961,0
+UFPI.US,D,20170913,000000,28.0751,28.2078,27.9403,28.1404,286106.87635269,0
+UFPI.US,D,20170914,000000,28.08,28.3971,27.756,27.8601,466912.95274944,0
+UFPI.US,D,20170915,000000,27.9225,28.2493,27.7709,28.1504,609366.80623278,0
+UFPI.US,D,20170918,000000,28.2366,28.4425,28.0314,28.3029,412576.85169855,0
+UFPI.US,D,20170919,000000,28.3435,28.8706,28.3,28.7576,510440.37889687,0
+UFPI.US,D,20170920,000000,28.7269,28.8924,28.4912,28.7299,335768.43748222,0
+UFPI.US,D,20170921,000000,28.7328,29.361,28.6447,29.0836,321898.24679784,0
+UFPI.US,D,20170922,000000,29.1024,29.9385,29.0647,29.8642,416062.31625231,0
+UFPI.US,D,20170925,000000,29.8999,30.3973,29.7869,30.2585,630130.20208299,0
+UFPI.US,D,20170926,000000,30.2525,30.8618,30.205,30.5002,475137.55894231,0
+UFPI.US,D,20170927,000000,30.5032,30.7153,30.094,30.529,510630.1464428,0
+UFPI.US,D,20170928,000000,30.4359,30.7003,30.1198,30.3269,427687.59724438,0
+UFPI.US,D,20170929,000000,30.3229,31.0273,30.1862,30.9758,613208.58963608,0
+UFPI.US,D,20171002,000000,31.0956,31.5851,31.0015,31.5781,418365.77125135,0
+UFPI.US,D,20171003,000000,31.7316,32.0695,31.3582,32.0665,452765.17655904,0
+UFPI.US,D,20171004,000000,32.116,32.4806,31.8466,31.9922,519800.56215982,0
+UFPI.US,D,20171005,000000,31.9952,32.1477,31.3106,31.9625,383502.04109721,0
+UFPI.US,D,20171006,000000,31.8644,32.1804,31.3245,32.014,494385.84263058,0
+UFPI.US,D,20171009,000000,32.014,32.0992,31.3482,31.491,231480.06757187,0
+UFPI.US,D,20171010,000000,31.5504,31.6325,31.167,31.2918,238521.65480818,0
+UFPI.US,D,20171011,000000,31.2393,31.5574,31.1313,31.2492,289234.00325322,0
+UFPI.US,D,20171012,000000,31.2433,31.8437,31.2017,31.5811,249215.25790186,0
+UFPI.US,D,20171013,000000,31.6642,32.0536,31.4493,31.5404,289511.58875924,0
+UFPI.US,D,20171016,000000,31.691,31.8584,31.2462,31.374,196572.93313862,0
+UFPI.US,D,20171017,000000,31.2264,31.2363,30.3943,30.7627,649160.4549738,0
+UFPI.US,D,20171018,000000,33.1315,33.7625,32.0903,33.3088,1219498.7390603,0
+UFPI.US,D,20171019,000000,33.4722,34.2787,33.3217,34.2005,866658.28825704,0
+UFPI.US,D,20171020,000000,34.5659,34.8622,34.2292,34.349,581806.09839155,0
+UFPI.US,D,20171023,000000,34.5631,34.8662,34.3213,34.6493,458979.0542865,0
+UFPI.US,D,20171024,000000,34.8662,35.6329,34.6493,35.5131,582414.76770112,0
+UFPI.US,D,20171025,000000,35.4864,35.4864,34.5522,34.6523,521658.87094739,0
+UFPI.US,D,20171026,000000,34.7206,35.1258,34.6433,34.8602,364170.98645807,0
+UFPI.US,D,20171027,000000,34.9435,35.5031,34.4561,34.6235,293385.67302142,0
+UFPI.US,D,20171030,000000,34.4006,34.5948,33.5001,34.2639,432297.53544796,0
+UFPI.US,D,20171031,000000,34.4718,35.8361,34.2599,35.6241,657537.48084452,0
+UFPI.US,D,20171101,000000,35.8748,35.8748,35.2139,35.751,381906.17678807,0
+UFPI.US,D,20171102,000000,35.6399,36.058,35.4557,35.742,379197.95165117,0
+UFPI.US,D,20171103,000000,35.6429,35.9133,35.4864,35.6212,492647.65266198,0
+UFPI.US,D,20171106,000000,35.4894,35.9005,35.3923,35.6796,353329.00129389,0
+UFPI.US,D,20171107,000000,35.6933,35.9104,35.3903,35.4894,245992.23782653,0
+UFPI.US,D,20171108,000000,35.314,35.6983,34.9693,35.5091,245187.74456,0
+UFPI.US,D,20171109,000000,35.2516,35.9689,34.9177,35.5091,300441.3918835,0
+UFPI.US,D,20171110,000000,35.3943,35.7964,34.7562,34.7721,365204.6139423,0
+UFPI.US,D,20171113,000000,34.6166,35.4587,34.3183,34.8176,352139.92592629,0
+UFPI.US,D,20171114,000000,34.7007,35.2169,34.3907,34.7107,339460.82941319,0
+UFPI.US,D,20171115,000000,34.6543,34.995,34.1064,34.9177,285881.77974235,0
+UFPI.US,D,20171116,000000,35.1,35.9322,34.9663,35.6479,364721.11046091,0
+UFPI.US,D,20171117,000000,35.4407,35.6212,32.867,34.9266,476277.17361975,0
+UFPI.US,D,20171120,000000,35.0802,35.6132,34.9593,35.3923,221175.0841866,0
+UFPI.US,D,20171121,000000,35.7807,36.0372,35.4012,35.6866,280933.69192234,0
+UFPI.US,D,20171122,000000,35.8291,35.8935,35.2982,35.3437,119656.5129254,0
+UFPI.US,D,20171124,000000,35.3923,35.9609,35.2139,35.4407,204144.45634097,0
+UFPI.US,D,20171127,000000,35.4012,35.7994,35.1575,35.7538,401782.30842086,0
+UFPI.US,D,20171128,000000,35.7994,36.6612,35.7538,36.6148,300573.62352455,0
+UFPI.US,D,20171129,000000,36.7079,37.4559,36.1124,36.9744,361871.56906639,0
+UFPI.US,D,20171130,000000,37.2389,37.336,36.7842,37.229,354966.25107848,0
+UFPI.US,D,20171201,000000,37.2389,37.2389,35.3943,36.593,290515.94359011,0
+UFPI.US,D,20171204,000000,37.0496,37.6301,36.7366,37.1854,530212.54214013,0
+UFPI.US,D,20171205,000000,37.3261,37.3261,35.8985,35.8985,361296.21001755,0
+UFPI.US,D,20171206,000000,35.7577,36.2422,35.5578,35.9173,389309.12988313,0
+UFPI.US,D,20171207,000000,35.9272,36.793,35.424,36.5187,420112.03643466,0
+UFPI.US,D,20171208,000000,36.6405,36.8495,36.167,36.4226,181317.84312967,0
+UFPI.US,D,20171211,000000,36.4701,36.8297,36.1283,36.1858,175943.78773314,0
+UFPI.US,D,20171212,000000,36.1571,36.4949,35.5488,35.6806,372342.09435342,0
+UFPI.US,D,20171213,000000,35.6519,36.2046,35.1971,35.6241,223566.35714573,0
+UFPI.US,D,20171214,000000,35.4527,35.6072,34.7414,34.8919,342330.5588445,0
+UFPI.US,D,20171215,000000,34.8919,36.48,34.8375,36.1085,779285.47438255,0
+UFPI.US,D,20171218,000000,36.375,36.793,36.1184,36.5087,298720.36174618,0
+UFPI.US,D,20171219,000000,36.2789,36.6315,35.8885,35.9559,283054.44518832,0
+UFPI.US,D,20171220,000000,36.051,36.5554,35.6072,36.4503,245283.6377348,0
+UFPI.US,D,20171221,000000,36.49,36.7366,36.3185,36.6128,167981.62601867,0
+UFPI.US,D,20171222,000000,36.7456,36.7456,36.1858,36.2324,113409.32493721,0
+UFPI.US,D,20171226,000000,36.3086,36.6405,36.0797,36.1759,116200.321025,0
+UFPI.US,D,20171227,000000,36.167,36.4226,35.9659,36.1283,344106.09668119,0
+UFPI.US,D,20171228,000000,36.2234,36.3185,35.9362,36.2522,151769.62306533,0
+UFPI.US,D,20171229,000000,36.2988,36.5187,35.748,35.7677,241952.61166257,0
+UFPI.US,D,20180102,000000,35.8618,36.1858,35.4437,35.6616,284918.81038693,0
+UFPI.US,D,20180103,000000,35.7767,35.9085,35.2456,35.6519,279773.8892081,0
+UFPI.US,D,20180104,000000,35.7767,36.48,35.6806,35.8618,193606.30113066,0
+UFPI.US,D,20180105,000000,35.8341,36.4136,35.7954,36.3552,176006.37064722,0
+UFPI.US,D,20180108,000000,36.3185,36.6929,36.056,36.4047,258608.75142554,0
+UFPI.US,D,20180109,000000,36.3275,36.49,36.0045,36.2611,315317.95620243,0
+UFPI.US,D,20180110,000000,36.0412,36.2046,35.1594,35.3466,346530.67990103,0
+UFPI.US,D,20180111,000000,35.5972,36.0986,35.3189,36.0797,340442.97740357,0
+UFPI.US,D,20180112,000000,35.9659,36.6315,35.7192,36.5652,176189.07238028,0
+UFPI.US,D,20180116,000000,36.7554,36.9178,35.424,35.6072,264698.47272667,0
+UFPI.US,D,20180117,000000,35.8698,35.9085,35.3368,35.4794,299112.00966014,0
+UFPI.US,D,20180118,000000,35.2724,35.8144,35.2724,35.7577,191339.18459786,0
+UFPI.US,D,20180119,000000,35.7103,36.49,35.7103,36.48,193510.40795585,0
+UFPI.US,D,20180122,000000,36.2988,36.3869,35.7707,36.1759,123355.97066925,0
+UFPI.US,D,20180123,000000,36.2234,36.2234,35.6172,35.9748,180452.78575272,0
+UFPI.US,D,20180124,000000,36.2135,36.793,36.2135,36.3185,179612.96342179,0
+UFPI.US,D,20180125,000000,36.6227,37.3161,35.7954,37.2775,501798.88974404,0
+UFPI.US,D,20180126,000000,37.4489,37.4489,36.7554,37.3558,299590.46613232,0
+UFPI.US,D,20180129,000000,37.1854,37.3261,35.6616,36.4503,198469.5991961,0
+UFPI.US,D,20180130,000000,36.1085,36.6028,36.0412,36.4047,196957.51523968,0
+UFPI.US,D,20180131,000000,36.5841,36.5841,35.3754,35.4894,323126.6888372,0
+UFPI.US,D,20180201,000000,35.414,35.6241,34.8455,35.3368,561294.04359952,0
+UFPI.US,D,20180202,000000,34.986,35.3655,34.6353,34.6611,223638.02467637,0
+UFPI.US,D,20180205,000000,34.2936,34.5392,32.972,32.9819,443440.32236048,0
+UFPI.US,D,20180206,000000,32.1339,33.3267,31.6118,33.0195,516339.32325023,0
+UFPI.US,D,20180207,000000,33.0195,33.6971,33.0195,33.4288,461128.070804,0
+UFPI.US,D,20180208,000000,33.8279,33.8279,32.752,32.7719,466581.86894589,0
+UFPI.US,D,20180209,000000,33.18,33.4951,32.1527,33.18,311518.56767641,0
+UFPI.US,D,20180212,000000,33.2464,33.6834,32.7155,33.2752,213168.50879118,0
+UFPI.US,D,20180213,000000,32.9819,33.5912,32.7342,33.4475,167608.14733785,0
+UFPI.US,D,20180214,000000,33.077,34.1777,33.077,34.0647,160103.24465694,0
+UFPI.US,D,20180215,000000,34.3035,34.7691,33.818,34.3213,271266.6505,0
+UFPI.US,D,20180216,000000,34.1698,35.0811,34.0281,34.882,296019.20242216,0
+UFPI.US,D,20180220,000000,34.7404,34.8999,34.3313,34.4818,309777.34950229,0
+UFPI.US,D,20180221,000000,34.5679,35.1109,34.4382,34.4908,224338.54955338,0
+UFPI.US,D,20180222,000000,34.6533,34.9573,34.2361,34.7206,397537.77368337,0
+UFPI.US,D,20180223,000000,35.1307,35.1594,31.6989,32.6579,534496.44354938,0
+UFPI.US,D,20180226,000000,32.8947,33.7408,32.8383,33.7318,312025.28740013,0
+UFPI.US,D,20180227,000000,33.8646,34.2986,32.6965,32.6965,502193.56586351,0
+UFPI.US,D,20180228,000000,32.7996,32.8046,31.2978,31.3165,349086.48536008,0
+UFPI.US,D,20180301,000000,31.3077,32.0408,30.739,31.0798,485926.04580897,0
+UFPI.US,D,20180302,000000,30.7836,31.1917,30.4329,31.0798,313688.78163256,0
+UFPI.US,D,20180305,000000,30.9847,31.4692,30.8411,31.1184,364350.6599856,0
+UFPI.US,D,20180306,000000,31.1333,31.4126,30.8608,31.2304,408871.33754366,0
+UFPI.US,D,20180307,000000,31.061,31.4692,30.9153,31.3165,321293.61509564,0
+UFPI.US,D,20180308,000000,31.4989,31.6852,31.0332,31.1432,251435.94195001,0
+UFPI.US,D,20180309,000000,31.2403,31.8684,31.0986,31.7723,288824.18610615,0
+UFPI.US,D,20180312,000000,31.8981,32.2013,31.6306,31.9724,451352.01398294,0
+UFPI.US,D,20180313,000000,32.1814,32.2775,31.6603,32.124,414049.56898321,0
+UFPI.US,D,20180314,000000,32.2112,32.226,31.5454,32.0408,416960.68388997,0
+UFPI.US,D,20180315,000000,32.0309,32.1626,31.4999,31.811,359604.45253359,0
+UFPI.US,D,20180316,000000,31.8297,32.2775,31.6989,31.9625,640666.33848962,0
+UFPI.US,D,20180319,000000,31.9823,31.9823,31.375,31.8882,236146.5322785,0
+UFPI.US,D,20180320,000000,31.9169,32.0209,31.6603,31.8198,197524.7990738,0
+UFPI.US,D,20180321,000000,31.8397,32.2488,31.593,31.7723,196184.31343019,0
+UFPI.US,D,20180322,000000,31.5364,32.0408,31.4315,31.4315,281498.95695278,0
+UFPI.US,D,20180323,000000,31.5731,31.5731,30.3556,30.3655,250924.17521711,0
+UFPI.US,D,20180326,000000,30.7836,31.2601,30.4953,31.1085,161291.31062271,0
+UFPI.US,D,20180327,000000,31.1531,31.1531,30.423,30.5656,175056.52351572,0
+UFPI.US,D,20180328,000000,30.7538,31.1531,30.2486,30.3853,338686.61820185,0
+UFPI.US,D,20180329,000000,30.5953,31.1917,30.5953,30.8509,197694.37858293,0
+UFPI.US,D,20180402,000000,30.6439,30.948,29.6254,29.9296,255638.08181022,0
+UFPI.US,D,20180403,000000,30.0822,30.8411,29.8612,30.6696,234973.60734034,0
+UFPI.US,D,20180404,000000,30.4329,31.3651,30.423,31.2304,195603.90737215,0
+UFPI.US,D,20180405,000000,31.5177,31.8297,31.1868,31.7247,436341.19921928,0
+UFPI.US,D,20180406,000000,31.5642,31.7346,30.7935,31.1818,228716.32533376,0
+UFPI.US,D,20180409,000000,31.27,31.489,30.8133,31.0134,222739.65703871,0
+UFPI.US,D,20180410,000000,31.375,31.5554,30.9381,31.375,207456.30377824,0
+UFPI.US,D,20180411,000000,31.1244,31.3949,30.9381,31.1244,177627.47000237,0
+UFPI.US,D,20180412,000000,31.27,31.5177,31.0798,31.3949,219568.11645722,0
+UFPI.US,D,20180413,000000,31.5087,31.5504,31.2304,31.3949,243848.26831822,0
+UFPI.US,D,20180416,000000,31.5364,31.9823,31.2789,31.7623,346599.31922615,0
+UFPI.US,D,20180417,000000,31.9724,32.2389,31.8347,32.1141,271068.80773935,0
+UFPI.US,D,20180418,000000,32.1339,32.5143,31.9724,32.3251,301712.22880015,0
+UFPI.US,D,20180419,000000,33.284,33.8082,30.2605,30.948,586641.13320548,0
+UFPI.US,D,20180420,000000,30.8411,31.6405,30.8411,31.6118,496011.98899493,0
+UFPI.US,D,20180423,000000,31.6306,31.8882,31.1184,31.6018,357080.94793342,0
+UFPI.US,D,20180424,000000,31.7813,31.9397,30.734,31.1244,419493.2731067,0
+UFPI.US,D,20180425,000000,31.1432,31.3651,30.7637,30.8608,395459.41529467,0
+UFPI.US,D,20180426,000000,30.9579,31.1917,30.529,30.9946,250778.82135213,0
+UFPI.US,D,20180427,000000,30.9768,31.1085,30.5656,30.7637,149373.30309701,0
+UFPI.US,D,20180430,000000,30.7538,30.8905,30.1753,30.3091,290406.92819138,0
+UFPI.US,D,20180501,000000,30.2437,30.9381,30.1297,30.8608,462547.28979114,0
+UFPI.US,D,20180502,000000,30.8321,31.2403,30.7261,30.8608,177205.54003322,0
+UFPI.US,D,20180503,000000,30.6983,30.8608,30.1476,30.6142,190858.70932199,0
+UFPI.US,D,20180504,000000,30.6696,31.2204,30.4724,31.0332,220412.98579735,0
+UFPI.US,D,20180507,000000,30.9768,31.7247,30.9173,31.5454,418053.86608276,0
+UFPI.US,D,20180508,000000,31.6702,32.1527,31.3849,32.0972,296823.6956887,0
+UFPI.US,D,20180509,000000,32.0972,32.124,31.5731,32.0794,230071.95200497,0
+UFPI.US,D,20180510,000000,32.0794,32.4389,32.0507,32.4389,293805.5841869,0
+UFPI.US,D,20180511,000000,32.4579,32.7342,32.4321,32.6481,204232.27430106,0
+UFPI.US,D,20180514,000000,32.6965,32.6965,31.5554,31.6603,315459.27246004,0
+UFPI.US,D,20180515,000000,31.4989,32.3548,31.479,31.9268,359279.42514109,0
+UFPI.US,D,20180516,000000,31.9724,32.553,31.7247,32.4389,332433.37380263,0
+UFPI.US,D,20180517,000000,32.5043,33.3415,32.4024,33.1899,280629.86196848,0
+UFPI.US,D,20180518,000000,33.3514,33.6477,33.1236,33.4852,313752.37394849,0
+UFPI.US,D,20180521,000000,33.5416,33.8814,33.4288,33.8279,249730.0528403,0
+UFPI.US,D,20180522,000000,33.8379,34.0925,33.5039,33.6268,449248.42054824,0
+UFPI.US,D,20180523,000000,33.5813,34.0093,33.293,33.9607,236778.41783038,0
+UFPI.US,D,20180524,000000,33.8814,34.5779,33.6654,34.4818,356602.49146123,0
+UFPI.US,D,20180525,000000,34.464,34.6908,34.2262,34.4571,556500.39426103,0
+UFPI.US,D,20180529,000000,34.2649,35.2724,34.1737,35.101,333849.56458425,0
+UFPI.US,D,20180530,000000,35.1772,35.6716,34.9376,35.3466,281182.004775,0
+UFPI.US,D,20180531,000000,35.4537,35.5002,34.2886,35.1386,247262.06534133,0
+UFPI.US,D,20180601,000000,35.2348,36.1888,34.9356,35.7023,440685.66473894,0
+UFPI.US,D,20180604,000000,35.5498,36.2759,35.5498,36.2661,257489.3247849,0
+UFPI.US,D,20180605,000000,36.3799,36.8476,36.2076,36.6852,275219.46810571,0
+UFPI.US,D,20180606,000000,36.7613,36.9724,36.1224,36.9437,189910.88099416,0
+UFPI.US,D,20180607,000000,36.9338,37.0953,36.6762,36.8574,392718.88929888,0
+UFPI.US,D,20180608,000000,36.9724,37.3865,36.9159,37.336,229007.03306369,0
+UFPI.US,D,20180611,000000,37.336,37.6521,37.011,37.4311,191701.55985844,0
+UFPI.US,D,20180612,000000,37.4311,37.5153,37.0536,37.4589,202576.85528334,0
+UFPI.US,D,20180613,000000,37.6034,37.6321,36.3324,36.37,204502.79399419,0
+UFPI.US,D,20180614,000000,36.3602,36.4959,35.4437,35.9689,346269.24482445,0
+UFPI.US,D,20180615,000000,35.8261,36.3136,35.6349,35.9114,534653.91023643,0
+UFPI.US,D,20180618,000000,35.741,36.3602,35.419,36.3324,387195.44243003,0
+UFPI.US,D,20180619,000000,36.0372,36.3423,35.4666,36.2373,207468.41660031,0
+UFPI.US,D,20180620,000000,36.3998,36.476,35.8816,36.3324,228363.03468973,0
+UFPI.US,D,20180621,000000,36.3423,36.486,35.6082,35.7697,199330.61896568,0
+UFPI.US,D,20180622,000000,35.7597,35.9589,34.7761,35.0713,579492.54937411,0
+UFPI.US,D,20180625,000000,34.9256,35.0138,34.364,34.6977,416477.18040857,0
+UFPI.US,D,20180626,000000,34.6582,35.3279,34.5155,35.3001,226206.95235935,0
+UFPI.US,D,20180627,000000,35.2922,35.4626,34.6413,34.6582,157269.85369187,0
+UFPI.US,D,20180628,000000,34.668,34.9752,34.2787,34.8157,152475.19495154,0
+UFPI.US,D,20180629,000000,34.9079,35.2535,34.8157,34.984,271005.21542343,0
+UFPI.US,D,20180702,000000,34.7374,35.4626,34.5552,35.424,382284.7024781,0
+UFPI.US,D,20180703,000000,35.5498,35.9777,35.2348,35.6826,134044.52675373,0
+UFPI.US,D,20180705,000000,35.7964,36.1323,35.3466,36.1124,242178.71767475,0
+UFPI.US,D,20180706,000000,36.0273,36.6088,35.7697,36.3602,155444.85516502,0
+UFPI.US,D,20180709,000000,36.4364,36.6385,36.0837,36.5147,191973.08895343,0
+UFPI.US,D,20180710,000000,36.6088,36.6088,35.949,36.1412,217160.69306865,0
+UFPI.US,D,20180711,000000,35.9114,36.2839,35.6539,35.8461,185821.79414004,0
+UFPI.US,D,20180712,000000,36.0273,36.2373,35.424,35.949,174952.55512619,0
+UFPI.US,D,20180713,000000,35.7597,36.5047,35.5685,36.2175,160235.47629799,0
+UFPI.US,D,20180716,000000,36.3998,36.3998,35.75,35.9392,176775.53484936,0
+UFPI.US,D,20180717,000000,35.9976,36.9061,35.9976,36.8277,366841.86372689,0
+UFPI.US,D,20180718,000000,36.8198,36.9061,36.2472,36.6852,538410.90388516,0
+UFPI.US,D,20180719,000000,32.874,34.984,32.865,34.5552,1643947.1657999,0
+UFPI.US,D,20180720,000000,34.5452,35.0901,34.1816,35.0435,527825.30678837,0
+UFPI.US,D,20180723,000000,34.8979,34.8979,34.2302,34.249,434833.15287022,0
+UFPI.US,D,20180724,000000,34.2401,34.354,33.5426,34.0489,512188.66288387,0
+UFPI.US,D,20180725,000000,34.0578,34.0578,33.3415,33.8666,374504.23309484,0
+UFPI.US,D,20180726,000000,33.8576,34.9167,33.8576,34.8801,303381.77944362,0
+UFPI.US,D,20180727,000000,34.9653,35.0624,33.9924,34.0122,329897.75638038,0
+UFPI.US,D,20180730,000000,33.9637,34.4957,33.9637,33.9924,246595.86012689,0
+UFPI.US,D,20180731,000000,34.2015,35.31,33.8012,35.1951,460204.46812034,0
+UFPI.US,D,20180801,000000,35.1951,35.1951,34.1539,34.354,390782.85656963,0
+UFPI.US,D,20180802,000000,34.1351,34.8245,34.0578,34.7761,142868.71763961,0
+UFPI.US,D,20180803,000000,35.0614,35.1763,34.7177,34.9454,233369.66781647,0
+UFPI.US,D,20180806,000000,35.1485,35.3001,34.8058,35.0614,235516.6655303,0
+UFPI.US,D,20180807,000000,35.205,35.5002,35.0713,35.1485,181981.02013859,0
+UFPI.US,D,20180808,000000,35.0237,35.1485,34.7077,34.984,224437.47093371,0
+UFPI.US,D,20180809,000000,35.0336,35.4041,34.9653,35.1585,140778.24642883,0
+UFPI.US,D,20180810,000000,34.9553,35.2149,34.5928,35.1763,167859.48839603,0
+UFPI.US,D,20180813,000000,35.2724,35.4626,34.6413,34.7761,158464.98547051,0
+UFPI.US,D,20180814,000000,34.8196,35.31,34.8196,35.1585,133027.04969895,0
+UFPI.US,D,20180815,000000,34.8801,35.2446,34.5352,34.9356,133278.39075712,0
+UFPI.US,D,20180816,000000,35.1198,35.424,34.9504,35.2635,225072.38469111,0
+UFPI.US,D,20180817,000000,35.1585,35.4537,34.5928,35.414,164903.95980831,0
+UFPI.US,D,20180820,000000,35.5002,35.8915,35.2535,35.8064,234556.72438039,0
+UFPI.US,D,20180821,000000,35.8261,36.4463,35.8261,36.2759,245143.33087903,0
+UFPI.US,D,20180822,000000,36.2175,36.3799,35.6082,35.7964,111366.29561292,0
+UFPI.US,D,20180823,000000,35.7875,35.7875,35.1297,35.3001,129892.85698553,0
+UFPI.US,D,20180824,000000,35.3943,35.4339,34.994,35.4041,225136.98640887,0
+UFPI.US,D,20180827,000000,35.4437,35.9777,35.4437,35.7212,233985.40293892,0
+UFPI.US,D,20180828,000000,35.7212,35.8461,35.205,35.31,136197.5808786,0
+UFPI.US,D,20180829,000000,35.4626,35.741,35.1436,35.6182,243143.70583385,0
+UFPI.US,D,20180830,000000,35.4714,35.8361,35.2872,35.5398,111192.67849642,0
+UFPI.US,D,20180831,000000,35.53,35.9114,35.53,35.7875,183507.23572077,0
+UFPI.US,D,20180904,000000,35.75,35.7964,35.31,35.5785,199730.34209434,0
+UFPI.US,D,20180905,000000,35.4804,36.0173,35.4804,35.9689,206752.75069571,0
+UFPI.US,D,20180906,000000,36.0738,36.1561,35.6736,35.6924,131773.37261358,0
+UFPI.US,D,20180907,000000,35.6449,35.949,35.2922,35.9114,211305.15299441,0
+UFPI.US,D,20180910,000000,36.0451,36.3037,35.6489,36.1798,241865.80310432,0
+UFPI.US,D,20180911,000000,36.0837,36.4959,35.6924,36.3998,298382.21212976,0
+UFPI.US,D,20180912,000000,36.2571,36.7039,36.1026,36.5424,275336.55871916,0
+UFPI.US,D,20180913,000000,36.5335,36.7039,35.4626,35.4714,315619.76735261,0
+UFPI.US,D,20180914,000000,35.4537,36.2938,35.2001,36.1511,171039.10419225,0
+UFPI.US,D,20180917,000000,36.2571,36.2571,35.4626,35.4804,164967.55212423,0
+UFPI.US,D,20180918,000000,35.4437,35.6636,35.205,35.205,176235.50486491,0
+UFPI.US,D,20180919,000000,35.3001,35.3754,34.4134,34.5055,335465.6169302,0
+UFPI.US,D,20180920,000000,34.668,34.7522,33.934,34.2015,347020.23979347,0
+UFPI.US,D,20180921,000000,34.2886,34.2886,33.6367,33.934,652698.40842324,0
+UFPI.US,D,20180924,000000,33.8666,33.9043,33.4664,33.5723,173620.1446973,0
+UFPI.US,D,20180925,000000,33.4762,33.4762,33.0849,33.2454,285412.40788672,0
+UFPI.US,D,20180926,000000,33.2553,33.611,32.9701,33.0949,397230.91552398,0
+UFPI.US,D,20180927,000000,33.1137,33.6991,33.0552,33.6566,417244.32580703,0
+UFPI.US,D,20180928,000000,33.5922,33.9141,33.5922,33.7526,480189.61515185,0
+UFPI.US,D,20181001,000000,33.934,33.9687,32.2864,32.3974,374146.90484346,0
+UFPI.US,D,20181002,000000,32.4162,32.5687,32.1666,32.2904,277784.35818132,0
+UFPI.US,D,20181003,000000,32.3598,32.8066,32.1953,32.6154,340749.83556295,0
+UFPI.US,D,20181004,000000,32.5767,33.0849,32.34,32.8927,339580.94823216,0
+UFPI.US,D,20181005,000000,32.9601,33.0849,32.4341,32.9502,346387.34483974,0
+UFPI.US,D,20181008,000000,32.9403,33.5049,32.7223,33.4288,329927.02903374,0
+UFPI.US,D,20181009,000000,33.5723,33.5723,32.7689,32.7789,443711.85145546,0
+UFPI.US,D,20181010,000000,32.865,32.9799,32.4162,32.5867,642673.02934768,0
+UFPI.US,D,20181011,000000,32.3687,32.8066,31.3849,31.4315,303693.68461221,0
+UFPI.US,D,20181012,000000,31.8417,31.8417,30.9758,31.3452,442710.52483012,0
+UFPI.US,D,20181015,000000,31.3452,31.6128,31.1273,31.3452,416459.01117545,0
+UFPI.US,D,20181016,000000,31.5464,32.7689,31.1164,32.5687,485045.84740443,0
+UFPI.US,D,20181017,000000,31.1422,31.3354,28.5099,29.9613,1627128.5123407,0
+UFPI.US,D,20181018,000000,29.3777,30.2179,28.6011,28.7953,700510.74538177,0
+UFPI.US,D,20181019,000000,28.8626,29.1568,27.3885,27.6292,808435.99012189,0
+UFPI.US,D,20181022,000000,27.7352,28.7081,27.5618,27.5817,684246.25353274,0
+UFPI.US,D,20181023,000000,27.1993,28.3931,26.7515,27.7155,943976.4504026,0
+UFPI.US,D,20181024,000000,27.7452,28.0701,26.4067,26.4533,772855.58466131,0
+UFPI.US,D,20181025,000000,26.6623,27.7808,26.2928,27.2677,663216.37559675,0
+UFPI.US,D,20181026,000000,26.8942,27.2082,25.7855,26.6058,489031.97527085,0
+UFPI.US,D,20181029,000000,26.9952,27.2479,25.6043,26.0234,385305.84218542,0
+UFPI.US,D,20181030,000000,25.9094,27.0932,25.9094,26.7802,602417.07456391,0
+UFPI.US,D,20181031,000000,27.1606,27.3776,26.482,27.0051,528506.65303042,0
+UFPI.US,D,20181101,000000,27.0834,28.0017,27.0547,27.6005,410509.59673009,0
+UFPI.US,D,20181102,000000,27.6579,27.8184,27.1606,27.755,413888.0646888,0
+UFPI.US,D,20181105,000000,27.867,28.0116,27.2379,27.8184,465195.96021948,0
+UFPI.US,D,20181106,000000,27.6966,27.9631,27.3885,27.543,262535.32458341,0
+UFPI.US,D,20181107,000000,27.5916,27.7897,26.9288,27.7452,337765.03432187,0
+UFPI.US,D,20181108,000000,27.6966,27.9334,27.2379,27.4282,264636.89921443,0
+UFPI.US,D,20181109,000000,27.2864,27.5233,26.5197,26.8476,289153.25110602,0
+UFPI.US,D,20181112,000000,26.9041,27.0982,26.4364,26.4632,330537.71714698,0
+UFPI.US,D,20181113,000000,26.6346,27.0834,26.5574,26.7217,306762.26620601,0
+UFPI.US,D,20181114,000000,26.914,27.3984,26.5959,26.9229,482312.38722152,0
+UFPI.US,D,20181115,000000,26.7614,27.2479,26.6623,27.0834,265284.93519575,0
+UFPI.US,D,20181116,000000,26.7019,27.228,26.5771,27.1805,405672.54311248,0
+UFPI.US,D,20181119,000000,27.015,27.4083,26.4364,26.5771,292885.00970875,0
+UFPI.US,D,20181120,000000,26.4533,26.5861,25.5656,25.8133,350424.95220001,0
+UFPI.US,D,20181121,000000,25.9273,26.7019,25.9273,26.378,192884.57881501,0
+UFPI.US,D,20181123,000000,26.0432,26.7614,26.0432,26.3017,82949.615011308,0
+UFPI.US,D,20181126,000000,26.4632,26.5574,26.0055,26.2631,403654.74883418,0
+UFPI.US,D,20181127,000000,26.2037,26.482,25.3467,25.3853,325051.61814621,0
+UFPI.US,D,20181128,000000,25.4398,26.2531,24.9911,26.1205,576569.32164527,0
+UFPI.US,D,20181129,000000,26.1205,26.8149,25.9847,26.5603,337652.99071763,0
+UFPI.US,D,20181130,000000,26.4751,26.8436,26.3512,26.5989,282708.22035718,0
+UFPI.US,D,20181203,000000,26.9744,27.2062,26.5028,26.9655,368260.07331219,0
+UFPI.US,D,20181204,000000,26.7654,26.7951,25.1773,25.313,456292.02658824,0
+UFPI.US,D,20181206,000000,25.0029,25.8509,24.993,25.8411,418773.56959473,0
+UFPI.US,D,20181207,000000,25.8985,26.1759,25.7538,26.0322,473787.98868214,0
+UFPI.US,D,20181210,000000,25.9847,26.3512,25.3803,25.5616,428896.86064878,0
+UFPI.US,D,20181211,000000,26.0521,26.0818,25.1387,25.1684,309994.37089791,0
+UFPI.US,D,20181212,000000,25.4636,25.9352,25.3616,25.7053,377025.71889133,0
+UFPI.US,D,20181213,000000,25.8896,26.1947,25.528,25.5914,364169.97705622,0
+UFPI.US,D,20181214,000000,25.3516,26.1303,25.1684,25.215,423466.27874921,0
+UFPI.US,D,20181217,000000,25.215,25.8113,25.1486,25.2932,447463.79809499,0
+UFPI.US,D,20181218,000000,25.5032,26.1205,25.4834,25.6954,358864.56098483,0
+UFPI.US,D,20181219,000000,25.8212,26.274,25.3417,25.3715,505790.06461967,0
+UFPI.US,D,20181220,000000,25.3516,25.7153,24.6284,24.8424,359167.38153685,0
+UFPI.US,D,20181221,000000,24.8712,25.4438,24.8325,24.993,1722464.4973315,0
+UFPI.US,D,20181224,000000,24.9732,24.9732,23.4942,23.5219,414127.29292489,0
+UFPI.US,D,20181226,000000,23.5803,24.2529,23.2157,24.2262,277276.62905577,0
+UFPI.US,D,20181227,000000,23.7636,24.4828,23.5803,24.4729,355945.37086334,0
+UFPI.US,D,20181228,000000,24.5125,24.9831,24.1281,24.7077,395235.32808617,0
+UFPI.US,D,20181231,000000,24.8712,25.0416,24.2976,24.9633,308691.23312238,0
+UFPI.US,D,20190102,000000,24.5125,25.6192,24.2074,25.4438,404535.95664057,0
+UFPI.US,D,20190103,000000,25.3031,25.6192,24.7632,24.9445,321874.02115367,0
+UFPI.US,D,20190104,000000,25.3229,26.2641,24.6186,26.0818,301396.28602421,0
+UFPI.US,D,20190107,000000,26.157,26.8149,25.4636,26.4553,303213.20933633,0
+UFPI.US,D,20190108,000000,26.8149,26.9387,26.4286,26.8991,230912.78373775,0
+UFPI.US,D,20190109,000000,26.9813,27.5233,26.3701,27.4272,265466.62752697,0
+UFPI.US,D,20190110,000000,27.3875,27.8591,27.236,27.6589,291055.97357455,0
+UFPI.US,D,20190111,000000,27.5034,27.7362,27.0408,27.7263,237789.83847413,0
+UFPI.US,D,20190114,000000,27.5331,27.9076,27.3598,27.543,238967.81042149,0
+UFPI.US,D,20190115,000000,27.5618,27.756,26.8337,27.226,253720.21831409,0
+UFPI.US,D,20190116,000000,27.236,27.6491,27.1775,27.4469,239377.62756856,0
+UFPI.US,D,20190117,000000,27.3875,28.1494,27.3875,28.0731,241636.66888664,0
+UFPI.US,D,20190118,000000,28.2256,28.7061,28.0631,28.1682,237044.89991616,0
+UFPI.US,D,20190122,000000,28.1682,28.2157,27.8888,28.1682,213286.60880647,0
+UFPI.US,D,20190123,000000,28.292,28.4674,27.3518,27.6778,302708.5084163,0
+UFPI.US,D,20190124,000000,27.6778,27.7818,26.4652,27.7065,171953.62225934,0
+UFPI.US,D,20190125,000000,27.9661,28.6565,27.6391,27.6491,200526.76014616,0
+UFPI.US,D,20190128,000000,27.4559,27.9562,27.437,27.7362,205628.27704587,0
+UFPI.US,D,20190129,000000,27.8492,28.2633,27.552,28.0245,214533.22007895,0
+UFPI.US,D,20190130,000000,28.1869,28.6467,27.7917,28.6268,252813.77546171,0
+UFPI.US,D,20190131,000000,28.617,29.669,28.608,29.6403,426440.98597189,0
+UFPI.US,D,20190201,000000,29.7542,30.102,29.3422,29.8118,372387.51743622,0
+UFPI.US,D,20190204,000000,29.9871,29.9871,29.361,29.6503,263700.17430685,0
+UFPI.US,D,20190205,000000,29.7067,29.8592,29.2074,29.5719,117048.21857066,0
+UFPI.US,D,20190206,000000,29.5719,29.8118,29.4372,29.6007,113168.07789743,0
+UFPI.US,D,20190207,000000,29.5422,29.7157,29.148,29.2846,209006.74500458,0
+UFPI.US,D,20190208,000000,29.2748,29.5195,28.8032,28.93,294422.32871117,0
+UFPI.US,D,20190211,000000,28.9399,29.4075,28.7635,29.3986,543625.47379096,0
+UFPI.US,D,20190212,000000,29.6304,30.3021,29.5819,30.2922,198558.42655803,0
+UFPI.US,D,20190213,000000,30.3982,30.6766,30.1594,30.4874,183567.79983117,0
+UFPI.US,D,20190214,000000,30.4378,31.0451,30.2358,30.6866,334492.55355637,0
+UFPI.US,D,20190215,000000,30.8509,31.1283,30.5626,30.9966,233891.52856778,0
+UFPI.US,D,20190219,000000,31.055,31.8505,31.055,31.5147,277350.3153901,0
+UFPI.US,D,20190220,000000,31.5147,31.8901,31.3612,31.4286,722357.22940637,0
+UFPI.US,D,20190221,000000,31.1105,32.2072,30.098,31.2641,466608.11339374,0
+UFPI.US,D,20190222,000000,31.5534,31.5534,31.0729,31.2344,279818.30288906,0
+UFPI.US,D,20190225,000000,31.3612,31.5107,31.0451,31.0729,277686.44620284,0
+UFPI.US,D,20190226,000000,31.0818,31.1759,30.3408,30.3408,357232.35820944,0
+UFPI.US,D,20190227,000000,30.2447,30.418,29.9673,30.3596,236915.69648064,0
+UFPI.US,D,20190228,000000,30.3695,30.5626,29.7542,29.783,229187.71599306,0
+UFPI.US,D,20190301,000000,30.0326,30.1733,29.6206,29.9078,276856.7178903,0
+UFPI.US,D,20190304,000000,30.0138,30.206,29.5769,29.5918,199773.74637347,0
+UFPI.US,D,20190305,000000,29.5918,29.6888,29.2252,29.2252,155040.08502716,0
+UFPI.US,D,20190306,000000,29.2649,29.5422,28.8716,28.8716,212847.51900604,0
+UFPI.US,D,20190307,000000,28.8419,28.8517,28.3693,28.4674,238357.12230825,0
+UFPI.US,D,20190308,000000,28.2455,28.7398,27.9661,28.6864,147823.87127251,0
+UFPI.US,D,20190311,000000,28.6367,29.0786,28.5713,29.0598,178530.88464924,0
+UFPI.US,D,20190312,000000,29.0984,29.2352,28.7982,28.8419,198151.63761649,0
+UFPI.US,D,20190313,000000,28.9954,29.148,28.6764,28.9498,205571.75054282,0
+UFPI.US,D,20190314,000000,28.9201,29.0142,28.8517,28.9003,156372.49545605,0
+UFPI.US,D,20190315,000000,28.9766,29.6968,28.9399,29.4957,1007339.6321092,0
+UFPI.US,D,20190318,000000,29.6007,30.0822,29.5522,30.0623,257603.38719284,0
+UFPI.US,D,20190319,000000,30.1208,30.3893,29.783,29.8503,285320.55231928,0
+UFPI.US,D,20190320,000000,29.8592,29.997,29.1678,29.4471,344851.03523915,0
+UFPI.US,D,20190321,000000,29.3797,30.2635,29.3797,29.669,315593.52290477,0
+UFPI.US,D,20190322,000000,29.4858,29.5719,28.0919,28.1008,285852.50708899,0
+UFPI.US,D,20190325,000000,28.0919,28.4475,27.8888,28.1682,215459.85096813,0
+UFPI.US,D,20190326,000000,28.2256,28.5456,28.0731,28.2256,199950.39169549,0
+UFPI.US,D,20190327,000000,28.2058,28.4772,27.976,28.3019,181219.93115117,0
+UFPI.US,D,20190328,000000,28.3693,28.822,28.2058,28.7735,131296.93494506,0
+UFPI.US,D,20190329,000000,28.9399,29.2015,28.608,28.7438,211555.48465075,0
+UFPI.US,D,20190401,000000,29.0043,29.4274,28.7438,28.8716,212018.80009535,0
+UFPI.US,D,20190402,000000,28.8815,28.9003,28.5159,28.6268,120588.19082378,0
+UFPI.US,D,20190403,000000,28.9201,28.9934,28.608,28.7834,158750.64619125,0
+UFPI.US,D,20190404,000000,28.7834,29.6888,28.7834,29.669,150314.06561195,0
+UFPI.US,D,20190405,000000,29.7731,30.5151,29.7731,30.408,193330.73442831,0
+UFPI.US,D,20190408,000000,30.3408,30.6866,30.2258,30.631,145007.64013872,0
+UFPI.US,D,20190409,000000,30.5924,30.631,30.0525,30.1396,207059.60885508,0
+UFPI.US,D,20190410,000000,30.312,30.6112,30.0297,30.4477,246715.97894586,0
+UFPI.US,D,20190411,000000,30.5428,31.0154,30.3269,30.9193,200386.45329039,0
+UFPI.US,D,20190412,000000,31.1373,31.4096,30.8708,31.157,293665.27733112,0
+UFPI.US,D,20190415,000000,31.2838,31.2838,30.3506,30.3793,198938.97105174,0
+UFPI.US,D,20190416,000000,30.3596,30.418,30.1297,30.2447,213225.03529422,0
+UFPI.US,D,20190417,000000,30.2922,30.3893,29.8118,30.1297,298201.52920039,0
+UFPI.US,D,20190418,000000,30.0623,30.3793,29.9673,30.2358,176427.29121453,0
+UFPI.US,D,20190422,000000,30.2358,30.2358,29.4858,29.5819,138415.23672123,0
+UFPI.US,D,20190423,000000,29.5245,29.997,29.3035,29.8118,248580.34414447,0
+UFPI.US,D,20190424,000000,29.8682,30.102,29.5522,29.9673,213331.02248743,0
+UFPI.US,D,20190425,000000,33.1028,34.035,30.9193,33.8883,895621.05525412,0
+UFPI.US,D,20190426,000000,33.7942,35.3031,33.603,35.2476,437335.46003175,0
+UFPI.US,D,20190429,000000,35.4754,35.7083,35.1317,35.6499,221916.99453906,0
+UFPI.US,D,20190430,000000,35.6409,36.0006,35.4705,35.5348,385672.25505336,0
+UFPI.US,D,20190501,000000,35.8134,35.8231,35.313,35.6032,500189.90321097,0
+UFPI.US,D,20190502,000000,35.6409,36.053,35.5051,35.6786,240284.07042094,0
+UFPI.US,D,20190503,000000,35.8331,36.5632,35.6499,36.5167,335044.69636289,0
+UFPI.US,D,20190506,000000,36.0253,36.8911,35.5775,36.591,379459.38672775,0
+UFPI.US,D,20190507,000000,36.2076,36.4374,34.99,35.313,230720.99738813,0
+UFPI.US,D,20190508,000000,35.3407,35.8231,35.102,35.3793,202878.66643353,0
+UFPI.US,D,20190509,000000,35.0049,35.5151,34.677,35.4754,227739.22435257,0
+UFPI.US,D,20190510,000000,35.3031,35.9182,34.8989,35.8797,198475.65560715,0
+UFPI.US,D,20190513,000000,35.0049,35.3309,34.7958,34.8612,197887.17433439,0
+UFPI.US,D,20190514,000000,34.8523,35.0049,34.2846,34.8801,190029.99041129,0
+UFPI.US,D,20190515,000000,34.5135,35.0247,34.3045,34.9464,203694.2631203,0
+UFPI.US,D,20190516,000000,35.0346,35.0733,34.467,34.677,213559.14730328,0
+UFPI.US,D,20190517,000000,34.3421,34.672,33.7358,33.7942,233820.87043898,0
+UFPI.US,D,20190520,000000,33.5149,33.5635,33.0929,33.3019,254696.30989344,0
+UFPI.US,D,20190521,000000,33.4674,34.1014,33.3267,34.0915,226780.29260451,0
+UFPI.US,D,20190522,000000,33.7755,33.7942,33.188,33.3801,137653.13833197,0
+UFPI.US,D,20190523,000000,32.9968,33.1216,32.2834,32.5243,180195.3882835,0
+UFPI.US,D,20190524,000000,32.6975,32.9274,32.4102,32.8511,98581.211906607,0
+UFPI.US,D,20190528,000000,32.8214,32.8214,32.1289,32.1686,270573.19143587,0
+UFPI.US,D,20190529,000000,31.9952,32.0923,31.6345,32.015,165925.47447046,0
+UFPI.US,D,20190530,000000,32.1101,32.4688,31.6772,31.9555,124317.93062283,0
+UFPI.US,D,20190531,000000,31.5217,31.5217,30.9134,31.2007,276106.73232313,0
+UFPI.US,D,20190603,000000,31.2294,32.3448,30.844,32.2854,352532.58324208,0
+UFPI.US,D,20190604,000000,32.6243,33.8626,32.546,33.8142,484733.94223584,0
+UFPI.US,D,20190605,000000,33.9785,34.1133,33.5049,33.9697,330196.53932504,0
+UFPI.US,D,20190606,000000,34.0181,34.463,33.5635,34.463,433058.62443538,0
+UFPI.US,D,20190607,000000,34.684,35.1406,34.4254,34.5392,249711.88360718,0
+UFPI.US,D,20190610,000000,34.5679,35.1109,34.4541,34.6066,200091.7079531,0
+UFPI.US,D,20190611,000000,34.9167,35.1208,34.5591,34.9246,232299.701866,0
+UFPI.US,D,20190612,000000,35.0435,35.5171,34.9246,35.2377,158058.19652897,0
+UFPI.US,D,20190613,000000,35.4774,35.9222,35.3219,35.749,137943.84606192,0
+UFPI.US,D,20190614,000000,35.8658,36.1848,35.4487,35.8558,208202.25173805,0
+UFPI.US,D,20190617,000000,35.9709,36.3681,35.0138,35.6816,273369.23453287,0
+UFPI.US,D,20190618,000000,35.9025,36.485,35.3992,35.6052,202572.81767599,0
+UFPI.US,D,20190619,000000,35.5655,35.6529,34.7434,35.2852,228083.43038003,0
+UFPI.US,D,20190620,000000,35.6914,36.2135,35.3219,36.1561,278520.21212274,0
+UFPI.US,D,20190621,000000,35.9807,36.0382,35.0435,35.101,344572.4403313,0
+UFPI.US,D,20190624,000000,35.101,35.2476,34.684,34.7235,412280.08755757,0
+UFPI.US,D,20190625,000000,34.9543,35.527,34.664,35.1208,325077.86259405,0
+UFPI.US,D,20190626,000000,35.2377,35.4973,34.7434,35.2665,177996.91107583,0
+UFPI.US,D,20190627,000000,35.4289,36.3879,35.419,36.3482,220369.58151823,0
+UFPI.US,D,20190628,000000,36.475,37.1725,36.475,36.8227,615602.89080073,0
+UFPI.US,D,20190701,000000,37.2023,37.2775,36.3393,36.485,313810.91925521,0
+UFPI.US,D,20190702,000000,36.485,36.5344,35.8371,36.1363,175092.86198196,0
+UFPI.US,D,20190703,000000,36.2908,36.475,35.9519,36.3582,79112.878617207,0
+UFPI.US,D,20190705,000000,36.1274,36.4166,35.7587,36.3879,181459.15938727,0
+UFPI.US,D,20190708,000000,36.2631,36.3443,35.9025,36.1461,238726.56338172,0
+UFPI.US,D,20190709,000000,35.9421,36.058,35.1258,35.5755,262665.53742078,0
+UFPI.US,D,20190710,000000,35.8371,35.8738,35.3853,35.8371,148042.91147181,0
+UFPI.US,D,20190711,000000,35.9124,35.9124,35.0723,35.2852,205170.00861048,0
+UFPI.US,D,20190712,000000,35.419,36.0976,35.418,35.7974,225872.84035029,0
+UFPI.US,D,20190715,000000,35.8271,35.8658,35.2377,35.5368,202970.52200097,0
+UFPI.US,D,20190716,000000,35.6529,36.0877,35.419,35.9519,158535.64359931,0
+UFPI.US,D,20190717,000000,35.9519,36.0778,35.3903,35.4289,138724.11368429,0
+UFPI.US,D,20190718,000000,35.4675,35.527,35.0237,35.2852,241547.84152471,0
+UFPI.US,D,20190719,000000,35.2278,35.4973,34.7235,34.7532,238850.71980805,0
+UFPI.US,D,20190722,000000,34.7434,34.8692,33.8805,33.9884,203764.92124911,0
+UFPI.US,D,20190723,000000,33.9399,34.3758,33.7468,33.9399,340409.66714285,0
+UFPI.US,D,20190724,000000,33.8339,34.8592,33.8339,34.7831,425913.06880954,0
+UFPI.US,D,20190725,000000,36.8614,38.9954,34.9346,38.189,810319.53395545,0
+UFPI.US,D,20190726,000000,37.974,40.4606,37.9354,40.3546,659234.28533768,0
+UFPI.US,D,20190729,000000,40.2684,40.6349,39.1836,39.5799,516108.17022885,0
+UFPI.US,D,20190730,000000,39.3283,40.0347,38.8736,39.9573,366520.87394175,0
+UFPI.US,D,20190731,000000,40.0732,40.2238,38.9429,39.1172,483051.26936845,0
+UFPI.US,D,20190801,000000,38.9033,39.4362,37.7521,38.1196,457115.69848973,0
+UFPI.US,D,20190802,000000,38.1593,38.5159,37.7322,38.4772,372049.3678198,0
+UFPI.US,D,20190805,000000,37.4419,37.9828,37.1032,37.6955,339156.99945933,0
+UFPI.US,D,20190806,000000,38.2177,38.2543,37.4519,38.2177,236225.26562203,0
+UFPI.US,D,20190807,000000,37.7809,38.3118,37.3261,38.2087,336501.26321811,0
+UFPI.US,D,20190808,000000,38.5456,39.3976,38.3514,39.2698,249090.09207369,0
+UFPI.US,D,20190809,000000,39.0984,39.0984,38.4673,38.7091,365812.27385002,0
+UFPI.US,D,20190812,000000,38.5456,38.8883,38.3465,38.4673,262985.51780408,0
+UFPI.US,D,20190813,000000,38.4772,39.5323,38.4772,38.7665,174132.92083205,0
+UFPI.US,D,20190814,000000,38.3316,39.2609,37.8877,38.1989,271175.80433439,0
+UFPI.US,D,20190815,000000,38.0612,38.3316,37.5877,37.6658,246004.35064861,0
+UFPI.US,D,20190816,000000,37.9651,39.0112,37.9651,38.9814,334790.32709919,0
+UFPI.US,D,20190819,000000,39.56,39.8425,38.4575,38.5059,255976.23142664,0
+UFPI.US,D,20190820,000000,38.5853,38.5853,37.8491,37.9452,268119.33556267,0
+UFPI.US,D,20190821,000000,38.5258,39.1083,38.0998,38.9131,290871.25303781,0
+UFPI.US,D,20190822,000000,39.0885,39.1836,38.3762,38.4009,179585.7095721,0
+UFPI.US,D,20190823,000000,38.3316,38.4386,36.6692,36.7842,249666.46052438,0
+UFPI.US,D,20190826,000000,37.1725,37.6124,36.9852,37.4806,247393.28758055,0
+UFPI.US,D,20190827,000000,37.7809,38.0028,36.7256,37.0159,239643.10025249,0
+UFPI.US,D,20190828,000000,36.9308,37.859,36.5237,37.4707,259777.63875634,0
+UFPI.US,D,20190829,000000,37.859,38.5941,37.538,37.8967,317631.50521986,0
+UFPI.US,D,20190830,000000,38.2454,38.502,37.4806,37.8293,485865.48169856,0
+UFPI.US,D,20190903,000000,37.3657,37.5579,36.4652,36.7356,312257.44982335,0
+UFPI.US,D,20190904,000000,37.1329,37.1626,36.6295,36.7456,281265.78512772,0
+UFPI.US,D,20190905,000000,37.2023,37.868,36.6969,36.8227,216124.0373789,0
+UFPI.US,D,20190906,000000,37.0071,37.0071,36.4453,36.5514,343084.58201904,0
+UFPI.US,D,20190909,000000,36.6495,37.6262,36.5514,37.3558,340646.87657527,0
+UFPI.US,D,20190910,000000,37.4033,38.293,37.0843,38.1295,319844.1140533,0
+UFPI.US,D,20190911,000000,38.3316,39.686,38.0116,39.5799,426011.99018986,0
+UFPI.US,D,20190912,000000,39.8425,40.625,39.2698,40.421,389574.60256707,0
+UFPI.US,D,20190913,000000,40.6349,41.4087,39.7157,39.7751,398454.31055415,0
+UFPI.US,D,20190916,000000,39.5422,39.6086,39.04,39.2213,244521.53934555,0
+UFPI.US,D,20190917,000000,39.1549,39.2698,38.497,38.8339,229971.01182097,0
+UFPI.US,D,20190918,000000,38.8536,39.3678,38.4772,39.251,247004.66787212,0
+UFPI.US,D,20190919,000000,39.251,39.5085,38.609,38.6724,251587.35222603,0
+UFPI.US,D,20190920,000000,38.6527,38.8239,38.0799,38.3019,662662.21398655,0
+UFPI.US,D,20190923,000000,38.1394,38.5753,37.7857,38.179,277823.72485309,0
+UFPI.US,D,20190924,000000,38.4673,38.8536,38.179,38.6624,414191.89464266,0
+UFPI.US,D,20190925,000000,38.7765,39.1648,38.2454,39.0211,308672.05448742,0
+UFPI.US,D,20190926,000000,39.1083,39.1083,38.4475,38.9617,248007.0038993,0
+UFPI.US,D,20190927,000000,39.251,39.56,38.6824,38.7565,254187.57136604,0
+UFPI.US,D,20190930,000000,38.7942,38.9033,38.2177,38.5853,334195.78941539,0
+UFPI.US,D,20191001,000000,38.8536,39.2698,37.8293,37.8877,205160.92399391,0
+UFPI.US,D,20191002,000000,37.5777,37.5777,36.4453,37.5183,293064.68323628,0
+UFPI.US,D,20191003,000000,37.548,37.8194,37.0933,37.6858,224566.67436923,0
+UFPI.US,D,20191004,000000,37.6074,38.2454,37.3845,38.2177,233014.35836877,0
+UFPI.US,D,20191007,000000,38.0799,38.7378,37.7392,38.4772,277035.38201599,0
+UFPI.US,D,20191008,000000,38.3118,38.6427,37.7422,38.1692,288995.78441897,0
+UFPI.US,D,20191009,000000,38.497,38.6724,37.878,37.9057,215590.06380551,0
+UFPI.US,D,20191010,000000,38.0711,38.6724,37.9057,38.0711,300187.0226198,0
+UFPI.US,D,20191011,000000,38.5159,39.5502,38.5159,38.8239,274882.32789113,0
+UFPI.US,D,20191014,000000,38.604,38.9914,38.3217,38.7854,144314.18107459,0
+UFPI.US,D,20191015,000000,38.8042,39.4937,38.6477,39.3678,248679.26552479,0
+UFPI.US,D,20191016,000000,39.1172,39.4748,38.7478,39.0885,232208.8557004,0
+UFPI.US,D,20191017,000000,39.4164,40.4011,39.358,40.3447,350015.13505294,0
+UFPI.US,D,20191018,000000,40.1892,40.5299,39.6186,40.005,427262.63906971,0
+UFPI.US,D,20191021,000000,40.421,40.8371,40.005,40.2684,437701.8728997,0
+UFPI.US,D,20191022,000000,40.2288,41.379,40.0544,41.1758,363471.4709829,0
+UFPI.US,D,20191023,000000,41.0233,41.2829,40.7033,40.7994,431032.75494236,0
+UFPI.US,D,20191024,000000,41.6008,49.0518,41.1204,48.7922,1158714.5790551,0
+UFPI.US,D,20191025,000000,48.8775,49.3381,48.4346,48.6268,739158.7230343,0
+UFPI.US,D,20191028,000000,49.777,50.2219,48.8576,49.246,762323.48586204,0
+UFPI.US,D,20191029,000000,49.3818,51.1114,49.1292,50.0971,778095.38961311,0
+UFPI.US,D,20191030,000000,49.9236,50.1168,47.6678,48.5594,741072.54892307,0
+UFPI.US,D,20191031,000000,48.5694,48.7725,47.9888,48.7229,500842.9862015,0
+UFPI.US,D,20191101,000000,48.927,49.983,48.6268,49.9049,419206.60298412,0
+UFPI.US,D,20191104,000000,50.4853,51.0362,49.5263,49.7483,397545.84889809,0
+UFPI.US,D,20191105,000000,50.0297,51.0263,50.0297,50.5616,375431.87338587,0
+UFPI.US,D,20191106,000000,50.5042,50.5726,49.6997,49.7087,399204.29612133,0
+UFPI.US,D,20191107,000000,50.1445,50.2416,48.3949,48.6457,524487.21490326,0
+UFPI.US,D,20191108,000000,48.6457,48.9121,48.2117,48.4247,410182.55053391,0
+UFPI.US,D,20191111,000000,48.3652,48.6942,48.0939,48.3752,658791.15792989,0
+UFPI.US,D,20191112,000000,48.501,48.8309,48.1623,48.6744,381608.40324525,0
+UFPI.US,D,20191113,000000,48.4426,48.9557,47.6975,48.6842,342328.54004082,0
+UFPI.US,D,20191114,000000,48.5881,48.9468,47.872,48.1236,466907.90574023,0
+UFPI.US,D,20191115,000000,48.5198,48.8022,47.8293,48.0165,401554.183605,0
+UFPI.US,D,20191118,000000,48.0165,48.5694,47.8253,48.2574,352196.45242933,0
+UFPI.US,D,20191119,000000,48.607,48.937,47.9393,48.5397,394137.09888418,0
+UFPI.US,D,20191120,000000,48.2484,49.0707,48.0602,48.3554,448871.91366189,0
+UFPI.US,D,20191121,000000,48.501,48.501,46.798,47.0496,286924.49184314,0
+UFPI.US,D,20191122,000000,47.3112,47.4568,46.8931,47.4123,186485.98055082,0
+UFPI.US,D,20191125,000000,47.6282,48.7823,47.4172,48.4149,344656.22068402,0
+UFPI.US,D,20191126,000000,48.4346,49.1776,48.1335,48.2117,314694.14586527,0
+UFPI.US,D,20191127,000000,48.3861,48.9924,48.2969,48.6189,213127.12331574,0
+UFPI.US,D,20191129,000000,48.2574,48.92,48.1236,48.182,225407.50610202,0
+UFPI.US,D,20191202,000000,48.4623,48.9687,46.8407,46.9862,407828.62544286,0
+UFPI.US,D,20191203,000000,46.4909,47.0646,46.1521,46.9952,469365.7992208,0
+UFPI.US,D,20191204,000000,47.1527,47.8036,47.0051,47.2875,421342.4972777,0
+UFPI.US,D,20191205,000000,47.3766,48.0155,47.2587,47.4241,405973.34486082,0
+UFPI.US,D,20191206,000000,47.9481,48.3365,47.5688,47.7639,358663.69001865,0
+UFPI.US,D,20191209,000000,47.5688,48.0442,47.3369,47.6262,359614.546552,0
+UFPI.US,D,20191210,000000,47.5301,48.1136,47.1527,47.7253,293066.70203996,0
+UFPI.US,D,20191211,000000,47.7253,48.3266,47.0933,48.2574,267874.05091553,0
+UFPI.US,D,20191212,000000,48.182,48.8566,47.54,48.6862,368945.45716159,0
+UFPI.US,D,20191213,000000,48.6001,48.6862,47.3963,47.7055,249410.072457,0
+UFPI.US,D,20191216,000000,47.7936,48.0345,46.7643,46.8119,363270.60001673,0
+UFPI.US,D,20191217,000000,46.9862,47.2587,46.5612,46.9763,411769.33022649,0
+UFPI.US,D,20191218,000000,47.1627,47.5004,46.364,46.5395,531239.10381148,0
+UFPI.US,D,20191219,000000,46.3839,47.229,46.1333,47.1914,439764.08085896,0
+UFPI.US,D,20191220,000000,47.4717,47.5876,46.6078,47.1527,2401755.5972313,0
+UFPI.US,D,20191223,000000,47.2875,47.6262,46.802,47.3865,467610.44942092,0
+UFPI.US,D,20191224,000000,47.5975,47.6788,47.0002,47.2388,89378.495330704,0
+UFPI.US,D,20191226,000000,47.1714,47.754,47.0249,47.4627,257533.73846587,0
+UFPI.US,D,20191227,000000,47.4539,47.6856,47.0733,47.327,212780.89848459,0
+UFPI.US,D,20191230,000000,47.1627,47.6658,46.7544,46.9575,309133.35112833,0
+UFPI.US,D,20191231,000000,46.8208,47.2101,46.2879,46.3353,325595.68573801,0
+UFPI.US,D,20200102,000000,46.6276,46.691,45.4318,46.0837,329266.88023034,0
+UFPI.US,D,20200103,000000,45.8321,46.1698,45.5379,46.0837,374708.13226654,0
+UFPI.US,D,20200106,000000,45.7053,46.0243,45.4894,45.9372,245074.6915539,0
+UFPI.US,D,20200107,000000,45.5973,45.9609,45.2783,45.626,266134.85154509,0
+UFPI.US,D,20200108,000000,45.6459,46.5395,45.5775,46.0937,227663.51921457,0
+UFPI.US,D,20200109,000000,46.3552,46.9178,46.2095,46.6959,397656.88310049,0
+UFPI.US,D,20200110,000000,46.6078,46.686,45.8123,45.8975,248976.02966577,0
+UFPI.US,D,20200113,000000,46.1124,47.9194,46.0046,47.9096,588160.28297478,0
+UFPI.US,D,20200114,000000,47.7837,48.0155,46.2294,46.4424,322774.40759502,0
+UFPI.US,D,20200115,000000,46.4998,47.123,46.4998,47.123,194973.03122211,0
+UFPI.US,D,20200116,000000,47.327,47.9384,47.0733,47.2587,191781.30260381,0
+UFPI.US,D,20200117,000000,47.4717,47.8907,46.6375,46.9278,215887.83734832,0
+UFPI.US,D,20200121,000000,46.908,46.9378,46.3592,46.6475,318313.86086376,0
+UFPI.US,D,20200122,000000,47.0149,47.4816,46.6812,47.0646,330058.25127295,0
+UFPI.US,D,20200123,000000,47.0546,48.0155,46.6276,47.8233,459670.49454695,0
+UFPI.US,D,20200124,000000,47.861,47.9968,47.0833,47.6074,353976.02787337,0
+UFPI.US,D,20200127,000000,46.8208,47.9968,46.4324,47.7154,344777.34890483,0
+UFPI.US,D,20200128,000000,47.754,48.4723,47.5876,48.192,321693.3382243,0
+UFPI.US,D,20200129,000000,48.4623,48.7695,47.327,47.4063,251553.03256346,0
+UFPI.US,D,20200130,000000,47.2191,47.5153,46.5879,47.1914,146212.86593575,0
+UFPI.US,D,20200131,000000,47.0733,47.2101,45.7637,46.5295,314991.91940809,0
+UFPI.US,D,20200203,000000,46.802,47.3963,46.6475,47.2002,304298.31631441,0
+UFPI.US,D,20200204,000000,47.6461,48.0739,47.4905,47.7639,331055.54029094,0
+UFPI.US,D,20200205,000000,48.3959,48.9003,47.9194,48.9003,281112.35604803,0
+UFPI.US,D,20200206,000000,49.0171,49.1033,48.4535,48.6575,190996.99737408,0
+UFPI.US,D,20200207,000000,48.5109,48.92,47.5688,47.8233,272937.21054531,0
+UFPI.US,D,20200210,000000,47.861,48.1136,47.5103,47.9878,265499.9377877,0
+UFPI.US,D,20200211,000000,48.2574,48.8804,47.9778,48.2017,279530.62336465,0
+UFPI.US,D,20200212,000000,48.5109,48.8418,47.8134,48.5901,261593.55266663,0
+UFPI.US,D,20200213,000000,48.2671,50.5993,48.1523,49.9206,363096.98290023,0
+UFPI.US,D,20200214,000000,49.3668,50.1327,48.1236,48.3465,287758.25776304,0
+UFPI.US,D,20200218,000000,48.1623,48.496,47.5251,47.8907,466389.07319444,0
+UFPI.US,D,20200219,000000,48.0739,49.1816,47.9284,48.6764,382328.10675722,0
+UFPI.US,D,20200220,000000,48.3762,55.9629,46.1421,55.3575,1214425.4854121,0
+UFPI.US,D,20200221,000000,55.3674,56.4384,54.2916,55.0683,574491.97265841,0
+UFPI.US,D,20200224,000000,54.6314,54.6462,52.6114,53.4276,428481.9964925,0
+UFPI.US,D,20200225,000000,53.5237,53.5535,50.9609,50.9796,531777.11499224,0
+UFPI.US,D,20200226,000000,50.9796,51.0837,48.5506,48.6387,320839.3842676,0
+UFPI.US,D,20200227,000000,47.5271,48.609,46.3393,46.3493,474559.17168795,0
+UFPI.US,D,20200228,000000,44.6561,45.9104,43.925,45.629,673532.46240225,0
+UFPI.US,D,20200302,000000,46.1551,47.7916,45.6489,47.3339,379622.90982584,0
+UFPI.US,D,20200303,000000,47.2745,49.5333,46.1362,46.6623,350734.83856492,0
+UFPI.US,D,20200304,000000,47.6044,48.931,46.7693,48.7546,281812.88092504,0
+UFPI.US,D,20200305,000000,47.8303,49.8552,47.2655,47.6441,476897.95575139,0
+UFPI.US,D,20200306,000000,46.0183,47.0893,44.5383,45.9986,314736.54074255,0
+UFPI.US,D,20200309,000000,43.1076,44.0895,41.8614,43.2534,515212.83079671,0
+UFPI.US,D,20200310,000000,44.5779,44.6957,41.8714,44.1292,490662.15924256,0
+UFPI.US,D,20200311,000000,43.4862,43.7308,41.2085,41.7237,308446.95787708,0
+UFPI.US,D,20200312,000000,38.9697,39.7532,34.884,34.9167,648269.15314901,0
+UFPI.US,D,20200313,000000,37.0893,38.7348,34.2559,38.7348,714003.41977796,0
+UFPI.US,D,20200316,000000,38.7348,39.1262,31.6266,32.9908,734795.07887968,0
+UFPI.US,D,20200317,000000,33.4684,35.1862,30.7944,34.6353,932860.91733976,0
+UFPI.US,D,20200318,000000,32.122,34.5372,31.1283,32.4449,731109.7527616,0
+UFPI.US,D,20200319,000000,31.9298,34.2757,30.2922,32.9611,674643.81382817,0
+UFPI.US,D,20200320,000000,32.971,34.0697,29.5729,30.0297,1579859.2335722,0
+UFPI.US,D,20200323,000000,30.2149,31.9575,28.404,31.6662,413656.91166742,0
+UFPI.US,D,20200324,000000,33.3891,35.6112,32.1121,34.4888,625315.35530586,0
+UFPI.US,D,20200325,000000,34.4333,36.2324,32.1319,34.664,529028.51378173,0
+UFPI.US,D,20200326,000000,35.0148,38.2573,35.0148,37.9364,397924.37458811,0
+UFPI.US,D,20200327,000000,36.486,37.0596,34.2074,34.6543,382499.70507003,0
+UFPI.US,D,20200330,000000,34.985,37.0695,34.664,36.808,611924.63049552,0
+UFPI.US,D,20200331,000000,36.7881,37.2032,35.5319,36.2125,457211.59166453,0
+UFPI.US,D,20200401,000000,34.2262,34.8028,32.8828,33.0988,428936.22732054,0
+UFPI.US,D,20200402,000000,32.757,34.5274,32.5757,33.9647,401406.81093636,0
+UFPI.US,D,20200403,000000,33.6417,34.4431,31.6862,32.2498,337370.35820241,0
+UFPI.US,D,20200406,000000,33.7695,36.057,33.7695,35.4724,451619.50547055,0
+UFPI.US,D,20200407,000000,37.012,37.4876,35.4794,35.8816,373344.43038061,0
+UFPI.US,D,20200408,000000,36.5831,37.5123,35.4427,37.0893,318065.5480111,0
+UFPI.US,D,20200409,000000,38.1513,40.2446,38.1513,40.0098,351475.73951553,0
+UFPI.US,D,20200413,000000,39.67,39.7284,37.9116,38.4138,216878.06055343,0
+UFPI.US,D,20200414,000000,39.6206,40.1078,37.4102,37.9948,322360.55284059,0
+UFPI.US,D,20200415,000000,36.6415,36.6515,34.7831,34.9653,335822.94518158,0
+UFPI.US,D,20200416,000000,35.2308,36.1977,34.3441,35.7747,446728.95355543,0
+UFPI.US,D,20200417,000000,37.3628,38.0731,36.7683,36.9437,336460.88714451,0
+UFPI.US,D,20200420,000000,35.9599,38.2107,35.2011,35.8628,275054.93560578,0
+UFPI.US,D,20200421,000000,34.5859,35.3883,34.2956,34.4431,291923.04975517,0
+UFPI.US,D,20200422,000000,35.2595,35.8144,34.3441,34.9454,367682.69545966,0
+UFPI.US,D,20200423,000000,34.0132,36.9922,32.9017,35.7747,682409.14218381,0
+UFPI.US,D,20200424,000000,35.7747,36.8604,35.1337,36.6802,303948.0538759,0
+UFPI.US,D,20200427,000000,36.8754,39.3778,36.7189,39.1262,288298.28774747,0
+UFPI.US,D,20200428,000000,40.4388,41.1501,39.5719,39.8265,346348.98756982,0
+UFPI.US,D,20200429,000000,41.6742,42.4647,40.7894,42.2508,356706.45985076,0
+UFPI.US,D,20200430,000000,41.2561,41.5969,40.0297,40.0396,467890.05373062,0
+UFPI.US,D,20200501,000000,39.0191,39.2609,38.0532,39.1736,261276.60048885,0
+UFPI.US,D,20200504,000000,38.7061,39.1638,38.191,39.1539,310857.40947117,0
+UFPI.US,D,20200505,000000,40.0494,40.8094,39.5719,39.7087,454484.18789267,0
+UFPI.US,D,20200506,000000,39.9039,40.7697,39.3183,39.5343,212758.69164411,0
+UFPI.US,D,20200507,000000,40.4289,40.5913,39.7087,39.8167,266438.68149895,0
+UFPI.US,D,20200508,000000,40.8568,42.2992,40.5865,42.2805,461906.3196227,0
+UFPI.US,D,20200511,000000,41.7733,42.2944,40.6973,41.482,371920.16438427,0
+UFPI.US,D,20200512,000000,41.793,41.793,38.5803,38.6288,253348.75843695,0
+UFPI.US,D,20200513,000000,38.1116,38.4138,36.2324,36.7783,294225.49535236,0
+UFPI.US,D,20200514,000000,35.7845,37.0893,34.6543,37.0299,341118.26723458,0
+UFPI.US,D,20200515,000000,36.8357,38.8112,36.1164,38.3158,322663.37339261,0
+UFPI.US,D,20200518,000000,40.3991,42.0743,39.4372,41.7436,355305.41009674,0
+UFPI.US,D,20200519,000000,41.6842,41.7436,39.9435,39.9623,323632.39915907,0
+UFPI.US,D,20200520,000000,41.1026,42.231,40.6529,41.4721,237001.49563704,0
+UFPI.US,D,20200521,000000,41.5414,42.1427,41.1074,41.2759,245815.59250452,0
+UFPI.US,D,20200522,000000,41.7633,42.2211,41.2225,42.2211,228865.71680608,0
+UFPI.US,D,20200526,000000,44.558,44.7908,43.3881,43.9834,203861.82382575,0
+UFPI.US,D,20200527,000000,45.2902,45.8728,44.8899,45.8152,373239.45258924,0
+UFPI.US,D,20200528,000000,46.6326,46.6326,43.616,43.8676,287535.17995639,0
+UFPI.US,D,20200529,000000,43.9587,44.8385,43.2087,44.6531,399139.69440356,0
+UFPI.US,D,20200601,000000,44.7027,45.0721,44.253,44.4571,280317.9567999,0
+UFPI.US,D,20200602,000000,44.7404,45.4428,44.3014,45.424,355971.61531119,0
+UFPI.US,D,20200603,000000,46.38,47.8461,45.9411,46.8881,411574.51567136,0
+UFPI.US,D,20200604,000000,45.9796,48.1583,45.2595,47.3983,362571.08454155,0
+UFPI.US,D,20200605,000000,49.4877,50.1692,49.1242,49.3798,486069.38087026,0
+UFPI.US,D,20200608,000000,49.7988,50.1942,49.0082,49.1926,327595.31078319,0
+UFPI.US,D,20200609,000000,48.4416,48.93,47.8273,48.3138,229988.17165225,0
+UFPI.US,D,20200610,000000,48.1296,48.3632,46.5078,46.8495,255986.32544505,0
+UFPI.US,D,20200611,000000,44.3995,45.309,42.8076,42.8463,326348.6995107,0
+UFPI.US,D,20200612,000000,44.673,44.994,42.6718,43.92,311303.56508448,0
+UFPI.US,D,20200615,000000,42.1914,45.8538,41.8217,45.8162,374250.87323299,0
+UFPI.US,D,20200616,000000,47.855,48.0305,46.38,47.4737,303345.44097738,0
+UFPI.US,D,20200617,000000,47.6005,47.6995,46.6256,46.7821,238353.08470089,0
+UFPI.US,D,20200618,000000,47.1914,47.8749,44.9246,47.3885,372726.67645448,0
+UFPI.US,D,20200619,000000,48.0999,48.818,46.059,46.5524,639533.78962507,0
+UFPI.US,D,20200622,000000,46.1571,47.552,45.629,47.542,286955.78330019,0
+UFPI.US,D,20200623,000000,48.3038,48.5387,47.6302,47.865,270215.86318449,0
+UFPI.US,D,20200624,000000,47.4162,47.9294,45.5795,45.8965,357578.58304058,0
+UFPI.US,D,20200625,000000,45.4725,46.2352,44.6244,46.1957,256870.56145695,0
+UFPI.US,D,20200626,000000,45.7083,46.1421,44.6333,44.6433,555120.54194565,0
+UFPI.US,D,20200629,000000,45.3754,47.8174,45.3754,47.6401,271613.88473299,0
+UFPI.US,D,20200630,000000,47.2607,48.7735,46.8297,48.3435,311454.97536049,0
+UFPI.US,D,20200701,000000,48.3832,48.608,46.1174,46.2304,305455.09082312,0
+UFPI.US,D,20200702,000000,47.3786,47.9294,46.4978,46.6652,169901.50831849,0
+UFPI.US,D,20200706,000000,47.758,48.0899,46.9675,46.9763,265013.40610078,0
+UFPI.US,D,20200707,000000,46.488,47.113,46.4493,46.5177,230629.14182069,0
+UFPI.US,D,20200708,000000,46.4394,47.5905,46.4394,47.5905,241300.53807389,0
+UFPI.US,D,20200709,000000,47.6401,47.7481,45.304,45.9162,248291.6552182,0
+UFPI.US,D,20200710,000000,45.9312,47.6302,45.9312,47.3389,212457.88989577,0
+UFPI.US,D,20200713,000000,48.0305,48.3435,46.8198,46.8495,307707.06632832,0
+UFPI.US,D,20200714,000000,46.9475,48.4227,46.5078,48.2939,248879.12708912,0
+UFPI.US,D,20200715,000000,49.5243,50.1792,48.9784,49.5056,383916.90525349,0
+UFPI.US,D,20200716,000000,49.2907,50.1692,48.9101,49.8969,206256.12499039,0
+UFPI.US,D,20200717,000000,49.7195,50.1692,49.4292,49.7294,283020.12552576,0
+UFPI.US,D,20200720,000000,49.7294,49.8969,48.9101,49.2321,153017.24373966,0
+UFPI.US,D,20200721,000000,50.1298,50.3357,49.3104,50.1218,429580.2256945,0
+UFPI.US,D,20200722,000000,50.1692,51.367,50.1692,51.2235,294393.05605781,0
+UFPI.US,D,20200723,000000,55.4021,56.5652,52.8164,53.392,658347.02112026,0
+UFPI.US,D,20200724,000000,52.7768,53.9577,52.7273,53.6169,390785.88477515,0
+UFPI.US,D,20200727,000000,53.7526,56.369,53.49,56.3493,487632.94432052,0
+UFPI.US,D,20200728,000000,56.0976,56.369,55.0911,55.1208,296466.36743732,0
+UFPI.US,D,20200729,000000,55.6874,57.4142,55.1892,57.3646,321831.62627639,0
+UFPI.US,D,20200730,000000,56.2829,57.5321,55.7548,57.2111,272495.09253936,0
+UFPI.US,D,20200731,000000,56.8882,57.112,55.3357,56.8485,382384.63326026,0
+UFPI.US,D,20200803,000000,57.2398,58.4593,56.7901,58.4009,282335.7510782,0
+UFPI.US,D,20200804,000000,58.0799,58.5178,57.0149,58.1086,332728.11913994,0
+UFPI.US,D,20200805,000000,58.5861,59.6412,58.0899,59.6224,287596.75346863,0
+UFPI.US,D,20200806,000000,59.563,59.7096,58.4593,58.6358,277394.72907105,0
+UFPI.US,D,20200807,000000,58.4198,59.563,58.1186,59.563,279937.41230619,0
+UFPI.US,D,20200810,000000,59.9147,60.7151,59.4174,60.09,395108.14345433,0
+UFPI.US,D,20200811,000000,60.8033,61.2908,59.9632,60.3931,306187.91655901,0
+UFPI.US,D,20200812,000000,61.3789,62.1893,60.4605,62.1299,284538.26589323,0
+UFPI.US,D,20200813,000000,61.9753,62.3181,61.2809,61.5365,236632.05456358,0
+UFPI.US,D,20200814,000000,61.2611,61.901,60.1782,61.3106,181675.17138105,0
+UFPI.US,D,20200817,000000,61.6513,62.6876,61.5265,61.8188,227632.22775752,0
+UFPI.US,D,20200818,000000,61.907,62.4727,60.7251,61.048,286901.27560083,0
+UFPI.US,D,20200819,000000,61.1065,61.7594,60.5487,61.1065,323764.63080013,0
+UFPI.US,D,20200820,000000,60.7052,61.164,59.8751,60.1485,340477.29706614,0
+UFPI.US,D,20200821,000000,60.3447,60.5873,59.251,60.5389,293418.98328215,0
+UFPI.US,D,20200824,000000,61.0867,61.4284,60.0316,60.3931,256627.29561349,0
+UFPI.US,D,20200825,000000,60.9698,60.9698,59.3678,59.573,311934.44123453,0
+UFPI.US,D,20200826,000000,59.6701,59.7295,59.1766,59.5145,333291.36536669,0
+UFPI.US,D,20200827,000000,60.0613,60.3407,58.9874,59.0944,277039.41962335,0
+UFPI.US,D,20200828,000000,59.4946,59.7582,58.9973,59.3877,214395.9414287,0
+UFPI.US,D,20200831,000000,59.5877,59.5877,58.072,58.072,286610.56787088,0
+UFPI.US,D,20200901,000000,58.2187,59.6759,57.6222,59.6175,325165.68055414,0
+UFPI.US,D,20200902,000000,59.6274,60.1158,58.4623,59.8424,256955.35121151,0
+UFPI.US,D,20200903,000000,59.7642,59.7642,56.7702,57.0724,269620.31609886,0
+UFPI.US,D,20200904,000000,57.9135,58.0522,55.5973,56.4274,253047.9566886,0
+UFPI.US,D,20200908,000000,55.4091,56.0372,54.3331,54.4213,420197.83559107,0
+UFPI.US,D,20200909,000000,54.8622,56.2908,54.8622,55.948,433814.66641359,0
+UFPI.US,D,20200910,000000,55.8985,56.3581,54.8325,54.882,317555.80008186,0
+UFPI.US,D,20200911,000000,55.4288,55.4288,53.8537,54.3718,302993.15973519,0
+UFPI.US,D,20200914,000000,54.882,55.6745,54.4213,55.419,260131.93880221,0
+UFPI.US,D,20200915,000000,55.7706,56.3006,54.8622,55.0078,304461.8394125,0
+UFPI.US,D,20200916,000000,55.2823,56.2313,54.7929,55.7618,337307.77528833,0
+UFPI.US,D,20200917,000000,54.6671,55.0771,54.0508,54.6076,293801.54657953,0
+UFPI.US,D,20200918,000000,55.1852,55.2723,53.0423,53.611,838917.90688827,0
+UFPI.US,D,20200921,000000,52.445,52.6411,50.2921,51.5166,353968.96206049,0
+UFPI.US,D,20200922,000000,51.691,53.1493,51.3552,53.1393,260981.85515154,0
+UFPI.US,D,20200923,000000,53.1008,53.4733,52.0843,52.0843,390423.50951457,0
+UFPI.US,D,20200924,000000,52.866,53.2661,51.7108,52.8373,313169.94908676,0
+UFPI.US,D,20200925,000000,52.4548,53.6486,52.2478,52.9541,358299.29595439,0
+UFPI.US,D,20200928,000000,53.7358,55.4685,53.6635,55.1664,263059.20413841,0
+UFPI.US,D,20200929,000000,55.1267,55.5576,54.6571,54.988,210372.46569419,0
+UFPI.US,D,20200930,000000,55.3595,56.378,54.9692,55.2922,329918.95381903,0
+UFPI.US,D,20201001,000000,55.6647,56.0372,54.7106,56.0372,275901.82374959,0
+UFPI.US,D,20201002,000000,54.882,56.7604,54.882,55.9876,273340.97128134,0
+UFPI.US,D,20201005,000000,56.4571,57.5133,56.4571,56.7019,254467.17567574,0
+UFPI.US,D,20201006,000000,57.2795,57.7431,56.5742,56.8099,478100.15334292,0
+UFPI.US,D,20201007,000000,57.4538,58.2533,56.8634,57.5826,294782.68516808,0
+UFPI.US,D,20201008,000000,58.2384,58.5654,57.5728,58.3158,178314.87265545,0
+UFPI.US,D,20201009,000000,58.707,59.1419,57.748,57.963,225007.78297334,0
+UFPI.US,D,20201012,000000,58.3455,58.9518,58.179,58.3158,149468.18686998,0
+UFPI.US,D,20201013,000000,58.2187,58.286,57.112,57.221,222248.0783426,0
+UFPI.US,D,20201014,000000,57.6519,57.9135,56.6623,56.7118,113188.26593424,0
+UFPI.US,D,20201015,000000,56.0659,57.8749,55.8786,57.642,186611.14637898,0
+UFPI.US,D,20201016,000000,57.5331,58.072,56.0173,56.1154,261667.23900095,0
+UFPI.US,D,20201019,000000,56.5345,57.5628,54.9692,55.2536,317094.50344095,0
+UFPI.US,D,20201020,000000,55.9579,56.9852,55.5676,55.7994,169169.69198443,0
+UFPI.US,D,20201021,000000,56.0273,56.4562,54.5106,55.097,224022.60677744,0
+UFPI.US,D,20201022,000000,53.4831,54.9692,50.1802,53.3939,833691.2241604,0
+UFPI.US,D,20201023,000000,54.0409,54.0458,52.0348,52.122,389452.46494442,0
+UFPI.US,D,20201026,000000,52.5143,53.0027,50.7815,51.1234,385969.01919434,0
+UFPI.US,D,20201027,000000,51.1818,51.37,49.4322,49.4521,311703.28821315,0
+UFPI.US,D,20201028,000000,48.2959,50.0484,47.7689,49.5472,384940.43871931,0
+UFPI.US,D,20201029,000000,49.1965,49.8107,48.7269,49.1272,421971.35462407,0
+UFPI.US,D,20201030,000000,49.1667,50.2229,47.9938,48.8349,285537.57371489,0
+UFPI.US,D,20201102,000000,49.557,51.0937,49.557,51.056,283193.74264225,0
+UFPI.US,D,20201103,000000,52.1904,52.7382,51.4869,52.3666,329168.96825185,0
+UFPI.US,D,20201104,000000,51.6118,52.4747,50.2426,52.2001,248598.51337759,0
+UFPI.US,D,20201105,000000,52.758,54.0013,52.5826,52.8373,171801.2025815,0
+UFPI.US,D,20201106,000000,53.2374,53.2374,51.3987,52.1319,154235.59176062,0
+UFPI.US,D,20201109,000000,55.9678,56.7217,51.2412,51.2809,293357.4097699,0
+UFPI.US,D,20201110,000000,51.9367,53.178,51.1818,52.544,348630.23572837,0
+UFPI.US,D,20201111,000000,52.8373,53.0374,51.0362,52.0249,279200.54896294,0
+UFPI.US,D,20201112,000000,51.6415,52.3469,50.0771,50.7033,280626.83376295,0
+UFPI.US,D,20201113,000000,51.4176,52.2675,51.3898,51.7504,182516.00311382,0
+UFPI.US,D,20201116,000000,52.7085,52.7778,51.4671,52.4063,348758.42976206,0
+UFPI.US,D,20201117,000000,52.1517,53.2077,51.0937,53.1979,248439.02788686,0
+UFPI.US,D,20201118,000000,53.1979,53.4534,51.37,52.5925,191172.63329425,0
+UFPI.US,D,20201119,000000,52.5925,53.3208,52.1367,53.0819,279335.80880951,0
+UFPI.US,D,20201120,000000,52.5341,53.0225,51.7703,52.8273,273091.64902685,0
+UFPI.US,D,20201123,000000,53.2474,53.9617,52.8937,53.503,292530.70966289,0
+UFPI.US,D,20201124,000000,54.245,54.245,53.1979,53.3256,372828.62604033,0
+UFPI.US,D,20201125,000000,53.4436,53.4436,52.3072,52.8858,179863.29507813,0
+UFPI.US,D,20201127,000000,52.7283,53.9032,52.0645,52.8759,76400.615872943,0
+UFPI.US,D,20201130,000000,52.4103,52.9928,52.1744,52.6163,293937.81582794,0
+UFPI.US,D,20201201,000000,53.4593,53.5881,52.2518,52.4587,442389.53504498,0
+UFPI.US,D,20201202,000000,52.3409,52.5331,51.1044,51.6187,407997.19555016,0
+UFPI.US,D,20201203,000000,51.7425,52.4835,51.7425,51.9001,189557.59035014,0
+UFPI.US,D,20201204,000000,51.9793,52.4003,51.6039,51.8406,213007.00449677,0
+UFPI.US,D,20201207,000000,51.8704,52.6352,51.4394,52.4885,290196.97260864,0
+UFPI.US,D,20201208,000000,52.3607,52.753,51.5335,52.6936,201442.28761511,0
+UFPI.US,D,20201209,000000,53.3515,53.8012,52.6252,53.174,224989.61374022,0
+UFPI.US,D,20201210,000000,53.0076,53.0076,51.9992,52.5866,182415.06292981,0
+UFPI.US,D,20201211,000000,52.6163,54.2579,52.5678,53.0968,304453.76419777,0
+UFPI.US,D,20201214,000000,53.3999,54.9216,53.3999,54.4203,429686.21288771,0
+UFPI.US,D,20201215,000000,54.5303,55.9202,54.2143,55.4101,391882.09517346,0
+UFPI.US,D,20201216,000000,55.8311,56.1957,53.7427,53.8408,436548.1265965,0
+UFPI.US,D,20201217,000000,54.3411,56.3126,53.9399,55.9004,448551.93327859,0
+UFPI.US,D,20201218,000000,56.1957,57.862,54.9593,55.5586,1598591.7129201,0
+UFPI.US,D,20201221,000000,54.3411,55.2496,53.2434,54.4402,371120.71812694,0
+UFPI.US,D,20201222,000000,54.3906,54.882,54.0687,54.4799,276751.74009893,0
+UFPI.US,D,20201223,000000,54.5967,55.1852,53.9795,54.7532,183760.59558263,0
+UFPI.US,D,20201224,000000,54.9216,55.3417,54.4946,55.3229,90034.606526748,0
+UFPI.US,D,20201228,000000,55.9004,56.48,55.5092,55.5586,211381.86753426,0
+UFPI.US,D,20201229,000000,55.8509,56.2244,54.2628,54.7433,185318.10262185,0
+UFPI.US,D,20201230,000000,54.3906,56.0094,54.1072,55.4992,172066.67526544,0
+UFPI.US,D,20201231,000000,54.8523,55.1951,51.5672,54.4799,443674.50358738,0
+UFPI.US,D,20210104,000000,54.9781,55.313,52.8511,53.6555,372917.45340226,0
+UFPI.US,D,20210105,000000,53.6655,54.6661,53.3802,53.93,295959.6477136,0
+UFPI.US,D,20210106,000000,54.8028,56.6366,54.8028,56.3423,505305.55173644,0
+UFPI.US,D,20210107,000000,56.6366,57.6182,55.8212,57.5391,261050.49447667,0
+UFPI.US,D,20210108,000000,57.97,58.2067,55.2932,55.6667,347136.32100507,0
+UFPI.US,D,20210111,000000,55.2446,56.6563,55.2446,56.361,211046.74612336,0
+UFPI.US,D,20210112,000000,56.5483,56.9803,55.5092,56.8426,213329.00368375,0
+UFPI.US,D,20210113,000000,56.7841,56.9555,55.2248,55.4497,220636.06360401,0
+UFPI.US,D,20210114,000000,55.8212,56.2938,55.2149,55.4695,250322.57172042,0
+UFPI.US,D,20210115,000000,54.773,55.9103,53.6932,55.5784,488985.54278621,0
+UFPI.US,D,20210119,000000,56.3512,57.4697,55.4101,56.9902,405318.24306662,0
+UFPI.US,D,20210120,000000,57.2161,58.1176,56.0094,56.5582,415629.28286292,0
+UFPI.US,D,20210121,000000,56.5582,59.0696,56.2739,58.4109,463749.48738266,0
+UFPI.US,D,20210122,000000,57.7352,59.3034,56.8039,59.0984,335401.01521243,0
+UFPI.US,D,20210125,000000,59.1568,59.4906,55.95,57.1467,348372.83825916,0
+UFPI.US,D,20210126,000000,57.648,58.3335,55.7726,55.8014,223351.35455379,0
+UFPI.US,D,20210127,000000,54.6264,56.9377,53.3702,54.9494,384178.34033006,0
+UFPI.US,D,20210128,000000,55.8311,55.8509,53.5584,54.6561,360932.82535512,0
+UFPI.US,D,20210129,000000,54.7146,54.7146,52.7332,52.9007,267802.38338489,0
+UFPI.US,D,20210201,000000,54.137,55.9004,53.0423,55.7053,312248.36520678,0
+UFPI.US,D,20210202,000000,56.2839,56.9605,55.3417,56.8723,230010.37849273,0
+UFPI.US,D,20210203,000000,56.6464,57.7303,56.059,57.6976,239609.78999177,0
+UFPI.US,D,20210204,000000,57.862,59.137,57.4499,59.0984,315013.11684673,0
+UFPI.US,D,20210205,000000,59.5105,59.9424,58.6179,59.883,211971.35820886,0
+UFPI.US,D,20210208,000000,59.9612,61.7961,59.8236,61.5117,346009.82855156,0
+UFPI.US,D,20210209,000000,61.4918,61.6474,60.413,61.2165,229604.59895302,0
+UFPI.US,D,20210210,000000,61.7961,62.0694,60.5586,60.6974,273181.48579061,0
+UFPI.US,D,20210211,000000,61.1095,61.5702,59.5343,60.8925,330327.76156425,0
+UFPI.US,D,20210212,000000,60.6874,62.0694,60.3347,61.1095,242570.36558869,0
+UFPI.US,D,20210216,000000,61.2948,61.3026,59.9801,60.1574,304937.26767917,0
+UFPI.US,D,20210217,000000,59.8533,60.5002,59.0082,59.5887,262483.84508957,0
+UFPI.US,D,20210218,000000,59.559,59.8136,57.9006,58.2266,282753.64343998,0
+UFPI.US,D,20210219,000000,58.4505,59.4075,58.4109,59.03,194307.8354095,0
+UFPI.US,D,20210222,000000,58.8437,60.098,58.3038,59.5393,204302.93242986,0
+UFPI.US,D,20210223,000000,59.3034,60.0098,58.1473,59.2063,318785.25152306,0
+UFPI.US,D,20210224,000000,59.1469,60.2713,58.8041,59.5204,311660.89333586,0
+UFPI.US,D,20210225,000000,62.6084,64.356,58.9022,59.0785,592140.35443017,0
+UFPI.US,D,20210226,000000,59.767,61.0847,58.2543,59.9731,356678.19659924,0
+UFPI.US,D,20210301,000000,61.1045,62.5787,60.3664,62.0863,326034.77553844,0
+UFPI.US,D,20210302,000000,62.432,62.6569,61.0847,61.2214,347945.86128081,0
+UFPI.US,D,20210303,000000,61.2611,62.2745,60.5923,60.8776,290820.78294581,0
+UFPI.US,D,20210304,000000,60.8876,61.8416,59.5303,60.6418,361185.17581514,0
+UFPI.US,D,20210305,000000,61.0064,61.5662,59.453,61.3492,462398.90772065,0
+UFPI.US,D,20210308,000000,61.2511,63.709,61.1431,62.9323,306067.79774004,0
+UFPI.US,D,20210309,000000,63.7536,64.6631,62.8739,64.3887,452239.27820036,0
+UFPI.US,D,20210310,000000,65.7845,67.7609,64.7314,67.6421,588464.11292864,0
+UFPI.US,D,20210311,000000,68.1235,68.9596,66.0788,68.7823,595393.65656072,0
+UFPI.US,D,20210312,000000,69.1757,70.8469,68.7922,70.6993,623898.15512241,0
+UFPI.US,D,20210315,000000,70.4249,71.4373,69.5976,71.3977,417930.71905827,0
+UFPI.US,D,20210316,000000,71.3977,71.3977,69.8602,70.7885,364352.67878928,0
+UFPI.US,D,20210317,000000,70.7092,71.3492,69.9533,71.2798,314852.62195416,0
+UFPI.US,D,20210318,000000,71.1322,71.5552,69.7681,70.0792,476515.39245401,0
+UFPI.US,D,20210319,000000,70.3119,70.3664,68.3306,69.2054,1028003.0971773,0
+UFPI.US,D,20210322,000000,69.6174,69.8503,68.1632,69.4708,423871.04888708,0
+UFPI.US,D,20210323,000000,68.8903,69.3143,67.0031,67.2497,364944.18826756,0
+UFPI.US,D,20210324,000000,67.8976,69.0191,66.688,66.7078,426421.80733692,0
+UFPI.US,D,20210325,000000,66.7772,69.4214,66.1183,68.9893,332323.34900207,0
+UFPI.US,D,20210326,000000,69.5303,72.2032,69.1271,72.0565,397178.4266283,0
+UFPI.US,D,20210329,000000,73.7091,73.7091,70.1683,70.5825,410889.13182196,0
+UFPI.US,D,20210330,000000,70.415,73.0888,70.2377,73.0888,423351.20693944,0
+UFPI.US,D,20210331,000000,73.2463,75.0454,73.0205,74.5639,518227.914093,0
+UFPI.US,D,20210401,000000,74.8285,76.0886,74.6234,76.0292,370410.09923153,0
+UFPI.US,D,20210405,000000,77.0724,78.1929,76.461,77.965,361235.64590714,0
+UFPI.US,D,20210406,000000,78.173,78.8983,77.5617,78.7625,430320.11724327,0
+UFPI.US,D,20210407,000000,78.9378,78.9686,76.9327,77.5617,349341.86402562,0
+UFPI.US,D,20210408,000000,78.1532,78.3871,76.3026,78.3771,258840.91384877,0
+UFPI.US,D,20210409,000000,78.7922,79.3707,77.9154,78.7822,386574.66029838,0
+UFPI.US,D,20210412,000000,78.8398,80.1435,78.4762,79.676,293017.2413498,0
+UFPI.US,D,20210413,000000,78.8695,79.6363,75.5665,77.4548,594666.88723587,0
+UFPI.US,D,20210414,000000,77.4746,78.7525,76.9922,78.2315,304420.45393705,0
+UFPI.US,D,20210415,000000,78.6644,78.8636,77.1695,78.2216,310517.24105107,0
+UFPI.US,D,20210416,000000,78.8883,80.2762,78.8496,79.6957,485025.65936763,0
+UFPI.US,D,20210419,000000,80.3843,80.521,77.4052,78.5753,300984.45007346,0
+UFPI.US,D,20210420,000000,78.5753,78.6594,74.8582,76.1283,351099.23262918,0
+UFPI.US,D,20210421,000000,76.1283,77.2963,75.729,76.9624,288378.03049284,0
+UFPI.US,D,20210422,000000,83.8606,83.8606,76.9228,77.2963,774570.55838759,0
+UFPI.US,D,20210423,000000,78.0739,80.5111,77.3865,80.0296,567273.74010009,0
+UFPI.US,D,20210426,000000,82.3111,83.4812,80.4714,82.3508,570554.29608031,0
+UFPI.US,D,20210427,000000,82.9401,84.6056,82.9026,83.5009,366646.03976991,0
+UFPI.US,D,20210428,000000,83.4515,83.4515,81.6128,82.0456,237333.58884242,0
+UFPI.US,D,20210429,000000,82.7836,83.8943,82.2328,83.5109,278277.95568112,0
+UFPI.US,D,20210430,000000,83.3246,84.233,82.1239,82.6251,411636.08918361,0
+UFPI.US,D,20210503,000000,83.7555,85.5952,83.0472,85.1315,439338.11328245,0
+UFPI.US,D,20210504,000000,84.4054,86.7246,83.8149,86.2828,454073.36134377,0
+UFPI.US,D,20210505,000000,88.2454,88.2454,84.8929,85.6052,415560.64353779,0
+UFPI.US,D,20210506,000000,85.8111,87.1873,85.0434,87.1377,372582.33199135,0
+UFPI.US,D,20210507,000000,86.7346,87.0703,85.2703,86.6949,673793.89747883,0
+UFPI.US,D,20210510,000000,86.9228,88.4553,86.4304,86.4403,457199.47884246,0
+UFPI.US,D,20210511,000000,85.0147,85.2802,81.3283,82.863,422911.10773717,0
+UFPI.US,D,20210512,000000,82.1933,82.8036,77.6905,77.9551,580208.21527872,0
+UFPI.US,D,20210513,000000,78.1829,81.465,77.7787,80.9727,375118.95881545,0
+UFPI.US,D,20210514,000000,82.0991,82.0991,80.1881,81.7406,296201.90415522,0
+UFPI.US,D,20210517,000000,81.7206,82.0556,79.4916,80.7984,227621.12433728,0
+UFPI.US,D,20210518,000000,81.3869,81.4948,78.0938,78.0938,314844.54673944,0
+UFPI.US,D,20210519,000000,76.6098,78.4662,75.7627,78.2117,337253.26758896,0
+UFPI.US,D,20210520,000000,78.3187,78.7525,77.0803,78.1334,285853.51649083,0
+UFPI.US,D,20210521,000000,79.1647,79.8235,77.4846,77.7402,505417.59534068,0
+UFPI.US,D,20210524,000000,77.8173,78.2117,77.1794,77.2091,251314.81372921,0
+UFPI.US,D,20210525,000000,77.3161,78.173,76.481,76.6682,293856.05427889,0
+UFPI.US,D,20210526,000000,77.1199,78.3187,77.0902,78.2612,311600.32922546,0
+UFPI.US,D,20210527,000000,79.0865,79.6263,78.4959,78.5753,237948.31456302,0
+UFPI.US,D,20210528,000000,79.0577,79.6809,77.7282,78.3276,186707.03955379,0
+UFPI.US,D,20210601,000000,78.9686,80.2406,78.4564,79.8355,299793.35590218,0
+UFPI.US,D,20210602,000000,80.2307,80.2307,76.3581,76.6742,409589.02225194,0
+UFPI.US,D,20210603,000000,76.0738,77.0585,74.2301,74.9503,389002.27172375,0
+UFPI.US,D,20210604,000000,75.2654,75.8459,73.9458,75.3645,304850.45912092,0
+UFPI.US,D,20210607,000000,75.6497,75.836,73.9656,74.8711,341228.29203515,0
+UFPI.US,D,20210608,000000,74.6453,75.3149,74.2648,74.9206,395541.17684371,0
+UFPI.US,D,20210609,000000,74.8215,75.0326,73.2266,73.3147,290801.60431084,0
+UFPI.US,D,20210610,000000,73.3841,73.5813,72.1616,72.3993,326545.53286952,0
+UFPI.US,D,20210611,000000,72.2884,73.6307,72.2884,73.0988,237921.06071334,0
+UFPI.US,D,20210614,000000,72.97,73.0789,71.3254,72.0159,320551.70474319,0
+UFPI.US,D,20210615,000000,71.9367,73.3247,71.3155,73.2959,466904.87753471,0
+UFPI.US,D,20210616,000000,73.069,73.2662,71.5027,71.9862,323452.72563154,0
+UFPI.US,D,20210617,000000,71.6305,71.8871,68.9913,70.6854,344746.05744779,0
+UFPI.US,D,20210618,000000,69.67,70.5962,69.1775,69.6006,730876.58093655,0
+UFPI.US,D,20210621,000000,70.2317,71.6088,70.2317,70.734,215288.25265533,0
+UFPI.US,D,20210622,000000,70.6458,71.5919,69.6155,71.4235,258332.17532137,0
+UFPI.US,D,20210623,000000,71.2561,71.6493,70.5725,71.1085,331136.29243814,0
+UFPI.US,D,20210624,000000,71.3254,72.3003,70.6854,72.0635,276426.71270643,0
+UFPI.US,D,20210625,000000,72.33,72.8719,71.3839,71.6395,721995.86354762,0
+UFPI.US,D,20210628,000000,71.8871,72.1813,71.148,71.6305,245710.61471315,0
+UFPI.US,D,20210629,000000,71.8673,72.8421,71.6543,72.2804,206427.72330321,0
+UFPI.US,D,20210630,000000,72.2407,73.4822,71.8772,73.2266,251812.44883637,0
+UFPI.US,D,20210701,000000,73.611,73.9705,72.9353,73.5613,336346.82473658,0
+UFPI.US,D,20210702,000000,73.7773,73.7773,72.4973,72.6261,223647.10929293,0
+UFPI.US,D,20210706,000000,72.4389,72.6451,69.9375,70.9608,278892.68140172,0
+UFPI.US,D,20210707,000000,70.6854,72.8323,70.6854,72.2804,295219.75616482,0
+UFPI.US,D,20210708,000000,70.941,71.8772,69.6452,70.734,272397.18056088,0
+UFPI.US,D,20210709,000000,71.5127,72.8323,71.483,72.3695,215973.63650473,0
+UFPI.US,D,20210712,000000,72.3695,73.4623,71.8178,73.2959,217862.2273475,0
+UFPI.US,D,20210713,000000,73.3544,73.5119,71.6305,71.6592,170787.76313406,0
+UFPI.US,D,20210714,000000,71.798,72.3597,70.5675,70.8033,144136.52635074,0
+UFPI.US,D,20210715,000000,70.1227,71.0302,69.7195,70.1426,305027.10444294,0
+UFPI.US,D,20210716,000000,70.5181,70.5229,68.4098,68.5574,317395.30518929,0
+UFPI.US,D,20210719,000000,67.8451,68.7635,66.8039,68.2523,449562.3445205,0
+UFPI.US,D,20210720,000000,68.6951,71.0986,68.0641,70.3109,347248.36460931,0
+UFPI.US,D,20210721,000000,70.3991,71.788,70.3893,71.6018,380176.06203419,0
+UFPI.US,D,20210722,000000,71.788,72.9789,69.355,71.8277,629641.65159239,0
+UFPI.US,D,20210723,000000,72.1031,72.6064,71.4928,71.6791,321877.0493592,0
+UFPI.US,D,20210726,000000,71.8772,72.6064,71.5027,72.4588,335698.78875525,0
+UFPI.US,D,20210727,000000,71.9168,73.069,71.4086,72.1616,250015.71356104,0
+UFPI.US,D,20210728,000000,72.1616,72.7728,71.1382,71.9367,272164.00873583,0
+UFPI.US,D,20210729,000000,72.3398,73.5119,72.3051,73.1185,283764.05468189,0
+UFPI.US,D,20210730,000000,73.3247,73.7091,72.6162,73.1482,272298.25918055,0
+UFPI.US,D,20210802,000000,73.2463,74.4283,71.9069,71.9268,240111.46270629,0
+UFPI.US,D,20210803,000000,72.006,73.0393,71.9069,72.9997,300119.39269652,0
+UFPI.US,D,20210804,000000,72.2904,73.5515,72.2804,72.547,148124.67302085,0
+UFPI.US,D,20210805,000000,72.6945,73.1671,71.8277,72.1616,179809.7967806,0
+UFPI.US,D,20210806,000000,72.8026,73.3643,72.0457,72.3795,135524.30985128,0
+UFPI.US,D,20210809,000000,72.2012,72.33,71.4334,71.483,157489.90329301,0
+UFPI.US,D,20210810,000000,71.4136,73.1572,71.3938,72.8719,131342.35802787,0
+UFPI.US,D,20210811,000000,72.9402,74.8612,72.4686,74.7829,189016.55096386,0
+UFPI.US,D,20210812,000000,75.088,75.8558,73.9359,74.3292,224003.42814248,0
+UFPI.US,D,20210813,000000,74.8959,75.0286,74.1132,74.2697,172836.84886941,0
+UFPI.US,D,20210816,000000,73.8963,74.2697,73.0403,73.7972,140196.83096895,0
+UFPI.US,D,20210817,000000,73.069,73.5911,71.4136,72.9303,179309.13346792,0
+UFPI.US,D,20210818,000000,72.7926,73.916,72.113,72.1813,228871.77321713,0
+UFPI.US,D,20210819,000000,71.2264,72.0258,70.6458,71.8574,280129.1986558,0
+UFPI.US,D,20210820,000000,71.8376,73.2266,71.7098,72.6361,210290.70414514,0
+UFPI.US,D,20210823,000000,73.1087,73.276,72.0258,72.8421,163810.77761552,0
+UFPI.US,D,20210824,000000,72.862,74.1281,72.6945,73.6892,123997.95023953,0
+UFPI.US,D,20210825,000000,73.7091,75.4913,73.6941,75.3248,169354.41252117,0
+UFPI.US,D,20210826,000000,75.4229,75.6696,74.4331,74.458,124823.64094471,0
+UFPI.US,D,20210827,000000,74.5372,77.3141,74.5372,76.9792,292545.85069049,0
+UFPI.US,D,20210830,000000,77.0189,77.3538,76.4076,76.9991,157753.35717326,0
+UFPI.US,D,20210831,000000,77.0872,77.0872,73.8903,74.0984,239023.32752269,0
+UFPI.US,D,20210901,000000,74.2252,74.3043,72.9174,73.6238,181614.60727064,0
+UFPI.US,D,20210902,000000,73.9794,74.2202,73.0017,73.3573,216453.10237876,0
+UFPI.US,D,20210903,000000,73.0512,73.2692,72.222,72.6271,184706.40510677,0
+UFPI.US,D,20210907,000000,72.5183,72.5827,71.5215,71.5513,186832.20538195,0
+UFPI.US,D,20210908,000000,71.1372,71.8475,69.9038,70.8796,178792.31972581,0
+UFPI.US,D,20210909,000000,71.5117,71.7088,70.6142,70.7914,170597.99558814,0
+UFPI.US,D,20210910,000000,70.939,71.482,69.3113,69.34,163255.60660347,0
+UFPI.US,D,20210913,000000,70.1891,71.3343,69.6808,70.0702,167594.01571209,0
+UFPI.US,D,20210914,000000,70.1396,70.5546,68.0671,68.3335,204150.51275201,0
+UFPI.US,D,20210915,000000,68.1067,69.7452,68.1067,69.5867,275722.15022206,0
+UFPI.US,D,20210916,000000,69.3995,69.5085,68.8071,69.1727,188303.91326478,0
+UFPI.US,D,20210917,000000,69.35,69.4292,68.4525,68.7476,928387.24838458,0
+UFPI.US,D,20210920,000000,67.2774,68.077,66.794,67.9095,212656.74205826,0
+UFPI.US,D,20210921,000000,68.1462,68.3187,66.6118,67.0318,153663.2609173,0
+UFPI.US,D,20210922,000000,67.4846,68.7576,66.8733,68.0473,129046.97824356,0
+UFPI.US,D,20210923,000000,68.176,69.4589,67.7619,68.4029,208901.76721321,0
+UFPI.US,D,20210924,000000,67.8214,68.393,66.9921,67.6331,161266.0755767,0
+UFPI.US,D,20210927,000000,67.6331,69.5283,67.6331,69.1141,201573.50985431,0
+UFPI.US,D,20210928,000000,69.035,69.5085,68.2058,68.6793,204706.69316589,0
+UFPI.US,D,20210929,000000,68.7179,69.6363,68.492,69.2122,139676.98902131,0
+UFPI.US,D,20210930,000000,69.6858,69.9919,66.7247,67.0902,179593.78478682,0
+UFPI.US,D,20211001,000000,67.436,68.7576,66.7049,67.6331,249545.33230357,0
+UFPI.US,D,20211004,000000,67.4647,68.4078,66.9079,67.7718,285058.10784086,0
+UFPI.US,D,20211005,000000,67.9293,69.0944,67.426,68.9062,156863.06475032,0
+UFPI.US,D,20211006,000000,68.2058,69.9821,68.0274,69.7354,214626.08504824,0
+UFPI.US,D,20211007,000000,70.5249,72.538,70.3089,71.8376,288595.05188846,0
+UFPI.US,D,20211008,000000,71.9565,72.1398,71.0976,71.1966,146147.25481616,0
+UFPI.US,D,20211011,000000,71.2947,72.3408,70.9935,71.4621,90144.631327315,0
+UFPI.US,D,20211012,000000,71.7583,72.4696,71.27,72.0258,213745.8866437,0
+UFPI.US,D,20211013,000000,72.2914,73.2593,71.3641,72.8343,128173.8456519,0
+UFPI.US,D,20211014,000000,73.3374,74.2648,73.3374,74.2152,143497.57498598,0
+UFPI.US,D,20211015,000000,75.3119,75.6122,74.0686,74.1756,245066.61633919,0
+UFPI.US,D,20211018,000000,73.6931,74.7541,73.6931,74.2053,113136.7864404,0
+UFPI.US,D,20211019,000000,74.5619,74.7244,73.1404,73.3474,112724.95048964,0
+UFPI.US,D,20211020,000000,73.1007,75.7458,73.0413,75.5278,153986.26950612,0
+UFPI.US,D,20211021,000000,75.3813,80.8975,73.1602,80.8975,523563.6122196,0
+UFPI.US,D,20211022,000000,81.4205,83.3841,79.9306,80.3446,286967.89612227,0
+UFPI.US,D,20211025,000000,80.5517,83.286,80.3347,82.9401,230015.42550192,0
+UFPI.US,D,20211026,000000,83.0879,83.1294,81.5721,82.1903,233458.4951784,0
+UFPI.US,D,20211027,000000,82.1507,83.4038,79.6056,79.7721,209024.9142377,0
+UFPI.US,D,20211028,000000,80.5121,81.9337,80.1871,81.4304,155318.67993501,0
+UFPI.US,D,20211029,000000,81.0847,81.8941,80.2366,80.7597,149566.09884846,0
+UFPI.US,D,20211101,000000,81.3957,81.7156,80.3347,81.7156,200920.4268638,0
+UFPI.US,D,20211102,000000,81.795,82.4766,80.4922,82.1804,146074.57788367,0
+UFPI.US,D,20211103,000000,82.2398,84.7364,81.7356,84.1349,211450.50685939,0
+UFPI.US,D,20211104,000000,84.677,85.3981,83.6168,83.8379,226901.42082532,0
+UFPI.US,D,20211105,000000,84.9146,86.6899,84.9146,86.1778,209856.66135392,0
+UFPI.US,D,20211108,000000,86.5819,87.3022,85.723,86.6216,187771.95849506,0
+UFPI.US,D,20211109,000000,86.8484,88.0372,86.5819,87.2131,169006.16888634,0
+UFPI.US,D,20211110,000000,86.9375,87.9294,85.8024,86.4631,129570.85779855,0
+UFPI.US,D,20211111,000000,86.6612,87.539,81.055,87.1931,137792.43578591,0
+UFPI.US,D,20211112,000000,87.7075,87.8847,81.9932,87.2725,137109.07074018,0
+UFPI.US,D,20211115,000000,87.2625,87.8153,83.602,87.1239,154731.20806409,0
+UFPI.US,D,20211116,000000,86.9972,88.6941,84.3321,88.486,216233.05277763,0
+UFPI.US,D,20211117,000000,88.605,89.2657,87.7372,89.1865,276374.22381075,0
+UFPI.US,D,20211118,000000,89.4836,89.8285,88.0025,88.6644,205442.5471073,0
+UFPI.US,D,20211119,000000,88.3879,89.5629,87.7956,88.0819,264470.34791083,0
+UFPI.US,D,20211122,000000,88.6148,90.8925,88.2601,89.0101,152787.10012013,0
+UFPI.US,D,20211123,000000,88.8813,90.8746,88.3395,90.3227,180895.91316051,0
+UFPI.US,D,20211124,000000,89.8482,90.6477,89.2757,89.987,91884.840099593,0
+UFPI.US,D,20211126,000000,87.6281,88.2948,84.7154,85.8221,174464.0046356,0
+UFPI.US,D,20211129,000000,86.9375,87.2625,85.1108,85.3684,196504.29381349,0
+UFPI.US,D,20211130,000000,84.3153,84.3153,81.9138,82.3091,354637.18607862,0
+UFPI.US,D,20211201,000000,84.3351,86.1144,82.7242,82.7242,250913.07179686,0
+UFPI.US,D,20211202,000000,83.4158,86.7069,83.4158,86.3016,262406.12114788,0
+UFPI.US,D,20211203,000000,87.0039,87.8787,85.7784,87.6856,228207.58680636,0
+UFPI.US,D,20211206,000000,88.7041,90.3149,88.2791,89.7314,297775.56162388,0
+UFPI.US,D,20211207,000000,90.7697,92,89.989,90.8775,237813.05471645,0
+UFPI.US,D,20211208,000000,91.1848,91.1848,89.227,90.5021,180328.6293264,0
+UFPI.US,D,20211209,000000,89.7314,90.3149,88.9704,89.237,167393.14474591,0
+UFPI.US,D,20211210,000000,89.9096,90.2554,88.6247,89.554,192182.03513431,0
+UFPI.US,D,20211213,000000,89.5639,89.6917,85.5506,85.936,358863.55158299,0
+UFPI.US,D,20211214,000000,85.5506,86.3759,84.6273,85.3931,341971.21178944,0
+UFPI.US,D,20211215,000000,85.294,86.9645,84.4936,86.6285,469053.89405222,0
+UFPI.US,D,20211216,000000,87.1517,87.7846,85.6299,86.2035,281938.0467532,0
+UFPI.US,D,20211217,000000,86.5988,86.5988,80.2733,81.9535,1956422.6464207,0
+UFPI.US,D,20211220,000000,80.5992,82.1704,78.2374,81.7553,813708.09593257,0
+UFPI.US,D,20211221,000000,82.5261,85.091,82.2001,84.4838,401431.03658051,0
+UFPI.US,D,20211222,000000,82.5509,86.2035,81.4403,85.936,287123.34400564,0
+UFPI.US,D,20211223,000000,86.8951,87.3498,86.4254,86.7069,144792.63754678,0
+UFPI.US,D,20211227,000000,87.4686,88.911,86.6969,88.911,212414.48561665,0
+UFPI.US,D,20211228,000000,88.9804,90.7795,88.6545,90.3544,214131.47814661,0
+UFPI.US,D,20211229,000000,90.6804,92.4498,90.0574,92.3112,229645.98442846,0
+UFPI.US,D,20211230,000000,92.1921,92.3409,89.7908,89.9989,229261.4023274,0
+UFPI.US,D,20211231,000000,90.0374,91.4908,89.5243,90.937,150445.28785117,0
+UFPI.US,D,20220103,000000,91.5205,91.8167,88.9012,89.5739,298552.80104073,0
+UFPI.US,D,20220104,000000,90.4338,93.0522,90.4338,92.1921,330395.39148753,0
+UFPI.US,D,20220105,000000,92.1724,93.6951,89.9196,90.1365,295625.53570453,0
+UFPI.US,D,20220106,000000,90.0374,91.5305,89.6124,90.4625,228217.68082476,0
+UFPI.US,D,20220107,000000,90.3644,91.3223,86.9545,87.0139,263310.54519658,0
+UFPI.US,D,20220110,000000,86.1341,87.6459,84.8889,87.6261,280863.03379354,0
+UFPI.US,D,20220111,000000,87.429,88.9507,86.0747,88.4068,265538.29505762,0
+UFPI.US,D,20220112,000000,88.911,90.2743,88.4168,89.0695,317912.1189314,0
+UFPI.US,D,20220113,000000,90.1068,91.0163,89.1289,89.4946,203758.86483806,0
+UFPI.US,D,20220114,000000,87.864,89.1389,86.2769,87.5667,208161.87566444,0
+UFPI.US,D,20220118,000000,86.1044,86.5791,83.8407,83.9794,273859.80382714,0
+UFPI.US,D,20220119,000000,84.4144,85.413,82.5063,82.7045,265884.51988876,0
+UFPI.US,D,20220120,000000,83.3275,84.236,80.718,80.7677,295859.71693143,0
+UFPI.US,D,20220121,000000,80.0554,82.6945,79.1657,79.3143,349289.37512993,0
+UFPI.US,D,20220124,000000,76.7543,82.1507,76.7543,81.9138,414492.696391,0
+UFPI.US,D,20220125,000000,80.0851,81.2125,77.852,79.8779,295926.33745288,0
+UFPI.US,D,20220126,000000,81.0837,81.9138,77.6143,78.7605,312303.88230798,0
+UFPI.US,D,20220127,000000,79.5719,80.9152,76.7049,77.5846,249756.29728814,0
+UFPI.US,D,20220128,000000,77.7133,78.9784,75.618,78.8199,200644.86016145,0
+UFPI.US,D,20220131,000000,78.7021,79.2449,76.7643,78.929,439274.52096652,0
+UFPI.US,D,20220201,000000,79.5619,82.0328,77.3577,79.8384,224715.05643973,0
+UFPI.US,D,20220202,000000,80.2336,80.5942,78.7505,79.7097,232728.69764803,0
+UFPI.US,D,20220203,000000,79.5521,79.6106,78.1285,78.5535,187586.22855649,0
+UFPI.US,D,20220204,000000,77.9898,78.0789,75.2425,76.4285,257212.74868073,0
+UFPI.US,D,20220207,000000,76.6552,77.1397,75.7765,75.8548,237080.22898056,0
+UFPI.US,D,20220208,000000,75.9539,78.0542,75.41,77.5549,169588.59374807,0
+UFPI.US,D,20220209,000000,78.2573,79.3787,78.0095,78.929,303006.28195912,0
+UFPI.US,D,20220210,000000,77.7232,78.2721,75.4991,75.944,332066.96093468,0
+UFPI.US,D,20220211,000000,76.6552,77.1596,73.9973,75.41,356855.85132309,0
+UFPI.US,D,20220214,000000,75.4297,76.3392,74.7482,75.6478,355475.99900772,0
+UFPI.US,D,20220215,000000,76.6752,77.9304,75.7964,77.7529,342569.7870806,0
+UFPI.US,D,20220216,000000,77.7232,78.9587,76.9624,78.5733,387079.36121842,0
+UFPI.US,D,20220217,000000,84.988,86.9742,83.0898,83.3275,764501.77503291,0
+UFPI.US,D,20220218,000000,82.6748,84.7304,81.7703,83.9597,606407.2400377,0
+UFPI.US,D,20220222,000000,83.7328,84.4838,81.3849,82.0625,350590.49410179,0
+UFPI.US,D,20220223,000000,83.278,83.3959,80.3079,80.4902,412024.70889204,0
+UFPI.US,D,20220224,000000,78.0789,82.2001,77.0546,81.9039,357905.62923676,0
+UFPI.US,D,20220225,000000,82.1704,83.9695,81.3699,83.5446,315700.51949982,0
+UFPI.US,D,20220228,000000,82.851,85.2882,82.851,84.9513,317065.23078759,0
+UFPI.US,D,20220301,000000,84.4758,85.3773,81.9198,82.544,298586.11130146,0
+UFPI.US,D,20220302,000000,82.8411,87.0019,82.8411,86.3877,265064.88559462,0
+UFPI.US,D,20220303,000000,86.9722,87.4567,84.3879,84.7531,267431.93290958,0
+UFPI.US,D,20220304,000000,83.931,84.8919,82.9699,83.5743,383306.21714024,0
+UFPI.US,D,20220307,000000,83.6734,84.7135,81.2561,81.5532,289686.21527758,0
+UFPI.US,D,20220308,000000,81.4046,83.7822,81.2264,81.7118,313789.72181657,0
+UFPI.US,D,20220309,000000,83.0294,84.2826,82.2467,83.9507,292530.70966289,0
+UFPI.US,D,20220310,000000,82.4746,84.1686,82.0189,83.9013,323567.79744131,0
+UFPI.US,D,20220311,000000,84.3371,84.7234,83.0492,83.4752,214009.34052396,0
+UFPI.US,D,20220314,000000,83.6832,84.1885,81.5631,82.3656,189255.77919996,0
+UFPI.US,D,20220315,000000,83.0195,85.1198,82.6331,84.8622,381800.18959486,0
+UFPI.US,D,20220316,000000,85.417,86.9722,84.03,86.7444,302086.71688281,0
+UFPI.US,D,20220317,000000,86.5761,87.9828,86.0807,87.9134,189669.63395439,0
+UFPI.US,D,20220318,000000,88.3395,88.7071,86.0857,87.5171,440070.93901833,0
+UFPI.US,D,20220321,000000,87.6658,89.3995,86.1995,86.8831,252248.51043127,0
+UFPI.US,D,20220322,000000,86.8831,87.8343,84.654,85.2188,269928.18366007,0
+UFPI.US,D,20220323,000000,84.664,84.9413,82.7255,82.9997,298619.42156218,0
+UFPI.US,D,20220324,000000,83.5049,83.5743,79.1162,79.5818,405110.30628756,0
+UFPI.US,D,20220325,000000,80.1267,80.3743,78.7595,79.2945,323731.3205394,0
+UFPI.US,D,20220328,000000,79.0567,80.5131,78.9081,80.196,200510.60971672,0
+UFPI.US,D,20220329,000000,81.0083,82.7966,80.5428,81.8405,290642.11882011,0
+UFPI.US,D,20220330,000000,81.6128,81.9198,78.7695,78.9081,240554.59011408,0
+UFPI.US,D,20220331,000000,79.0964,79.5025,76.3125,76.4413,388903.35034342,0
+UFPI.US,D,20220401,000000,76.7187,78.1255,76.4016,77.6698,389706.83420812,0
+UFPI.US,D,20220404,000000,77.6598,78.8189,77.0555,78.1056,389993.5043307,0
+UFPI.US,D,20220405,000000,77.8283,78.7575,74.8859,74.9751,358340.68142983,0
+UFPI.US,D,20220406,000000,74.668,75.2921,73.6872,73.7466,465867.21244313,0
+UFPI.US,D,20220407,000000,73.5783,75.2327,73.1423,74.4501,527804.10934973,0
+UFPI.US,D,20220408,000000,74.46,75.6883,74.1231,74.2419,430075.84199797,0
+UFPI.US,D,20220411,000000,73.7565,76.2333,72.7072,75.4804,479858.53134832,0
+UFPI.US,D,20220412,000000,76.5206,79.0964,76.2333,76.6791,460067.18947009,0
+UFPI.US,D,20220413,000000,76.8871,78.3534,76.2927,77.8382,380576.79456469,0
+UFPI.US,D,20220414,000000,77.3329,78.2443,71.8742,72.5578,604303.64660299,0
+UFPI.US,D,20220418,000000,72.2507,73.3057,71.6662,72.211,328716.7562275,0
+UFPI.US,D,20220419,000000,72.746,75.4307,72.746,75.1336,382965.0393183,0
+UFPI.US,D,20220420,000000,76.0649,77.3775,76.0649,77.1546,277291.77008338,0
+UFPI.US,D,20220421,000000,77.6995,78.5713,75.6883,76.2828,423492.52319705,0
+UFPI.US,D,20220422,000000,78.4227,79.7751,75.5498,77.1943,548121.34958662,0
+UFPI.US,D,20220425,000000,77.2735,80.2258,74.4995,80.0871,627423.99574976,0
+UFPI.US,D,20220426,000000,79.1062,80.6022,78.0561,78.1651,390041.95561903,0
+UFPI.US,D,20220427,000000,78.1453,79.2648,76.2431,76.6889,372480.3824055,0
+UFPI.US,D,20220428,000000,77.0952,79.1261,76.2333,78.3632,221492.03636439,0
+UFPI.US,D,20220429,000000,77.4419,78.7248,76.3719,76.6493,304804.02663628,0
+UFPI.US,D,20220502,000000,76.9961,78.4325,75.6487,77.4519,261507.75351022,0
+UFPI.US,D,20220503,000000,77.1546,79.1558,76.1837,78.918,204249.43413234,0
+UFPI.US,D,20220504,000000,79.5025,82.6133,78.5515,82.3755,260457.97559655,0
+UFPI.US,D,20220505,000000,80.9687,80.9687,77.1249,78.0165,384811.23528379,0
+UFPI.US,D,20220506,000000,77.5807,81.7019,76.0822,77.7589,306386.7687215,0
+UFPI.US,D,20220509,000000,76.2828,79.6213,76.1837,78.591,437576.70707153,0
+UFPI.US,D,20220510,000000,79.8989,79.8989,76.1193,76.4116,382239.27939529,0
+UFPI.US,D,20220511,000000,76.4909,77.6301,74.1925,74.4897,288921.0886828,0
+UFPI.US,D,20220512,000000,74.1628,77.0853,73.7129,76.9664,276417.62808987,0
+UFPI.US,D,20220513,000000,77.4319,78.8437,76.7781,77.6104,286868.97474194,0
+UFPI.US,D,20220516,000000,77.1843,78.0908,75.5498,77.1843,170400.15282748,0
+UFPI.US,D,20220517,000000,78.2344,79.3837,77.4816,79.3341,180444.710538,0
+UFPI.US,D,20220518,000000,77.531,78.6307,75.9856,76.788,405467.63453894,0
+UFPI.US,D,20220519,000000,76.2729,77.3825,74.658,74.876,213895.27811603,0
+UFPI.US,D,20220520,000000,75.5795,75.5795,72.4686,74.4401,344457.36852153,0
+UFPI.US,D,20220523,000000,75.3912,76.5278,74.1132,74.5194,235911.34164976,0
+UFPI.US,D,20220524,000000,74.1628,74.5689,70.8439,71.9139,283765.06408373,0
+UFPI.US,D,20220525,000000,72.1418,74.6878,71.4582,74.0934,252391.84549256,0
+UFPI.US,D,20220526,000000,74.5194,76.7089,74.5194,76.3422,189669.63395439,0
+UFPI.US,D,20220527,000000,76.6295,78.175,76.6295,78.1651,170808.96057271,0
+UFPI.US,D,20220531,000000,77.221,78.5229,76.1178,76.724,268470.18203269,0
+UFPI.US,D,20220601,000000,77.0818,77.9862,76.0731,77.38,174691.0113128,0
+UFPI.US,D,20220602,000000,77.867,79.0396,77.867,78.7514,219004.21265725,0
+UFPI.US,D,20220603,000000,77.9166,79.308,77.6533,78.8906,190325.40101511,0
+UFPI.US,D,20220606,000000,79.9043,80.0534,78.831,79.0396,293690.67230741,0
+UFPI.US,D,20220607,000000,78.0359,80.7789,77.8172,80.6696,220486.35038614,0
+UFPI.US,D,20220608,000000,79.9342,80.103,77.703,78.1353,174319.72222796,0
+UFPI.US,D,20220609,000000,77.9067,79.0993,77.4296,78.0856,219565.67420017,0
+UFPI.US,D,20220610,000000,76.7738,77.2558,74.1202,74.2196,161688.84991922,0
+UFPI.US,D,20220613,000000,72.2319,73.514,69.4442,70.0256,294454.3807502,0
+UFPI.US,D,20220614,000000,70.3138,71.3772,70.0355,70.9002,252054.97842839,0
+UFPI.US,D,20220615,000000,71.7449,72.3611,68.3261,69.4293,373710.01041183,0
+UFPI.US,D,20220616,000000,68.0081,68.0131,64.6191,65.1359,354659.55988834,0
+UFPI.US,D,20220617,000000,65.0862,65.9708,64.3607,64.7285,499229.86996939,0
+UFPI.US,D,20220621,000000,65.6229,67.7,64.1719,65.1558,201262.83286375,0
+UFPI.US,D,20220622,000000,63.8439,65.8813,63.7297,65.1558,211458.69274621,0
+UFPI.US,D,20220623,000000,65.0266,65.5434,64.4999,65.2154,299068.82991836,0
+UFPI.US,D,20220624,000000,66.2788,68.515,65.8217,66.9348,626571.96403274,0
+UFPI.US,D,20220627,000000,67.5013,68.5746,67.2528,67.9386,170709.46413478,0
+UFPI.US,D,20220628,000000,68.2764,68.4404,66.8453,66.9546,187380.24342349,0
+UFPI.US,D,20220629,000000,67.1335,67.1335,65.9012,66.577,138385.17727759,0
+UFPI.US,D,20220630,000000,66.0801,68.5448,65.5931,67.7199,230297.84053849,0
+UFPI.US,D,20220701,000000,67.4317,69.2305,67.2926,68.7137,253610.56901146,0
+UFPI.US,D,20220705,000000,67.6106,70.2343,67.4019,70.2244,337050.99895447,0
+UFPI.US,D,20220706,000000,70.1747,70.5126,67.7497,68.6839,197728.04003171,0
+UFPI.US,D,20220707,000000,69.7175,70.6318,68.1584,70.1448,174343.87111153,0
+UFPI.US,D,20220708,000000,70.0753,70.602,69.1709,70.2144,152671.25431411,0
+UFPI.US,D,20220711,000000,69.6678,70.5623,69.4591,70.0455,154199.67740317,0
+UFPI.US,D,20220712,000000,70.0654,72.1325,70.0654,70.9598,153203.53595606,0
+UFPI.US,D,20220713,000000,70.612,72.2319,69.3399,71.7946,183191.41832819,0
+UFPI.US,D,20220714,000000,70.6219,71.1586,69.6132,70.8604,130588.10649607,0
+UFPI.US,D,20220715,000000,72.1922,72.4208,70.5424,71.9238,206284.7944421,0
+UFPI.US,D,20220718,000000,72.1424,72.8878,71.5263,71.8741,184485.39600596,0
+UFPI.US,D,20220719,000000,72.9773,74.4184,72.9773,74.1102,257025.62362915,0
+UFPI.US,D,20220720,000000,73.9115,75.4307,72.5102,74.5873,323085.90082868,0
+UFPI.US,D,20220721,000000,74.965,75.9688,73.9314,75.1836,319580.28789762,0
+UFPI.US,D,20220722,000000,77.221,84.4642,77.221,83.5616,768701.22446661,0
+UFPI.US,D,20220725,000000,84.0486,87.2338,83.6014,87.0898,642752.72222574,0
+UFPI.US,D,20220726,000000,87.0102,88.2922,84.8934,86.2252,517017.53512305,0
+UFPI.US,D,20220727,000000,86.5432,87.532,84.8751,87.3184,328489.21352668,0
+UFPI.US,D,20220728,000000,87.4178,89.7036,86.7618,89.6738,380718.21766352,0
+UFPI.US,D,20220729,000000,89.6738,91.7012,89.147,91.6415,369130.77836554,0
+UFPI.US,D,20220801,000000,91.562,94.1956,90.6074,91.4428,435365.12876745,0
+UFPI.US,D,20220802,000000,90.9657,91.3434,89.1668,89.1966,307172.79276187,0
+UFPI.US,D,20220803,000000,89.3656,90.0016,87.6963,89.1668,227524.74374228,0
+UFPI.US,D,20220804,000000,88.67,89.3855,87.6562,87.865,354469.38743026,0
+UFPI.US,D,20220805,000000,86.8412,87.9942,86.1654,87.9246,420414.95743285,0
+UFPI.US,D,20220808,000000,88.819,90.2204,88.4264,90.0016,314783.71589923,0
+UFPI.US,D,20220809,000000,89.9718,89.9718,84.297,84.5852,479074.60802274,0
+UFPI.US,D,20220810,000000,86.1654,88.004,85.7028,87.0002,365739.87263142,0
+UFPI.US,D,20220811,000000,87.6662,89.7482,87.0102,88.7594,173557.01998865,0
+UFPI.US,D,20220812,000000,89.0874,89.3855,87.3134,88.6004,297834.21824602,0
+UFPI.US,D,20220815,000000,88.7096,89.3656,88.0686,89.1072,297241.56439516,0
+UFPI.US,D,20220816,000000,88.809,90.5384,88.5208,89.952,257584.06656163,0
+UFPI.US,D,20220817,000000,88.9482,88.9979,87.219,88.2028,218485.01166057,0
+UFPI.US,D,20220818,000000,88.5606,89.4452,88.2526,89.4154,180089.29299338,0
+UFPI.US,D,20220819,000000,89.1172,89.5271,87.4774,88.4812,221709.89382017,0
+UFPI.US,D,20220822,000000,87.4574,87.537,85.4996,85.8376,353429.97923342,0
+UFPI.US,D,20220823,000000,86.404,86.7718,84.007,84.8734,217851.10346695,0
+UFPI.US,D,20220824,000000,84.1976,85.6486,84.0188,84.5256,195484.206267,0
+UFPI.US,D,20220825,000000,85.0524,86.0612,84.481,85.5394,197288.32911011,0
+UFPI.US,D,20220826,000000,85.6288,86.3642,81.9715,82.0908,202712.77208122,0
+UFPI.US,D,20220829,000000,81.5242,82.7666,81.0074,81.9118,254464.83576763,0
+UFPI.US,D,20220830,000000,82.2498,82.538,80.2968,80.6298,218089.57369217,0
+UFPI.US,D,20220831,000000,81.5569,81.5569,78.8154,79.1444,262754.77771007,0
+UFPI.US,D,20220901,000000,78.7556,79.4186,78.0279,78.626,249673.3128968,0
+UFPI.US,D,20220902,000000,78.945,81.6712,76.4229,76.8715,202112.19238026,0
+UFPI.US,D,20220906,000000,76.9911,76.9911,74.9175,75.3362,267256.70348892,0
+UFPI.US,D,20220907,000000,75.3761,75.6453,73.7013,75.1269,456733.8118428,0
+UFPI.US,D,20220908,000000,74.5487,76.064,73.1929,75.6652,271311.24537798,0
+UFPI.US,D,20220909,000000,76.4029,77.5992,75.7649,77.5095,245320.84944885,0
+UFPI.US,D,20220912,000000,78.2273,79.2142,77.4497,78.1475,272741.67010183,0
+UFPI.US,D,20220913,000000,76.054,76.1437,73.143,73.492,248768.51408831,0
+UFPI.US,D,20220914,000000,73.4122,74.0104,71.7075,72.4651,305206.09209528,0
+UFPI.US,D,20220915,000000,72.1162,74.3991,72.1162,73.163,305767.82971474,0
+UFPI.US,D,20220916,000000,72.3954,73.6814,71.3436,73.2228,1244027.1413737,0
+UFPI.US,D,20220919,000000,72.6645,75.4559,72.2957,75.1468,239540.97058572,0
+UFPI.US,D,20220920,000000,74.1499,74.1499,72.2259,73.4022,288025.94886571,0
+UFPI.US,D,20220921,000000,74.0303,75.5406,73.3524,73.472,265191.31463449,0
+UFPI.US,D,20220922,000000,72.8739,73.2627,70.8801,71.2788,234848.45525741,0
+UFPI.US,D,20220923,000000,70.5511,71.0745,68.8414,69.3847,262232.16110339,0
+UFPI.US,D,20220926,000000,69.0458,69.7336,67.6401,68.1485,244710.96289057,0
+UFPI.US,D,20220927,000000,68.9361,70.0925,67.5803,68.4975,259728.41628521,0
+UFPI.US,D,20220928,000000,69.0159,72.3505,68.7866,72.1162,447162.20404829,0
+UFPI.US,D,20220929,000000,70.8502,71.867,70.2819,71.7972,338935.42683542,0
+UFPI.US,D,20220930,000000,71.877,73.7412,71.7374,71.9368,333336.10649283,0
+UFPI.US,D,20221003,000000,73.4222,74.9175,72.6047,74.459,220682.636218,0
+UFPI.US,D,20221004,000000,75.416,77.2686,75.416,76.5724,232906.44805869,0
+UFPI.US,D,20221005,000000,75.2964,76.6522,74.5661,75.1967,218820.87725063,0
+UFPI.US,D,20221006,000000,74.8378,75.9444,74.5337,75.0671,194779.51024047,0
+UFPI.US,D,20221007,000000,74.3094,74.4889,71.9966,72.3056,210791.03860097,0
+UFPI.US,D,20221010,000000,72.9835,74.8478,72.6148,74.2995,164332.32816263,0
+UFPI.US,D,20221011,000000,73.6315,75.1468,73.3225,74.3991,374290.79136332,0
+UFPI.US,D,20221012,000000,74.2396,74.2396,71.9916,72.6346,222952.65806237,0
+UFPI.US,D,20221013,000000,71.1492,72.9636,69.5542,72.6446,338896.30582263,0
+UFPI.US,D,20221014,000000,72.8539,73.7811,69.5542,69.9729,220367.66190994,0
+UFPI.US,D,20221017,000000,71.4184,73.0733,71.229,72.3256,245952.80427074,0
+UFPI.US,D,20221018,000000,74.0901,75.1568,73.3275,74.0203,212449.16768128,0
+UFPI.US,D,20221019,000000,73.0733,73.7213,70.6308,71.4184,272438.73302847,0
+UFPI.US,D,20221020,000000,71.1991,71.548,69.3249,69.4346,360787.02023256,0
+UFPI.US,D,20221021,000000,72.5947,73.289,66.9124,68.0588,755641.42087984,0
+UFPI.US,D,20221024,000000,68.4277,69.0657,66.9523,67.1018,540202.0034778,0
+UFPI.US,D,20221025,000000,67.5205,69.7785,67.5205,69.2451,518032.42646392,0
+UFPI.US,D,20221026,000000,69.614,71.7673,68.5373,69.8732,283773.79570694,0
+UFPI.US,D,20221027,000000,70.1922,71.8371,69.9829,70.0626,250326.33287943,0
+UFPI.US,D,20221028,000000,69.9829,72.0764,69.6987,71.9268,222494.24004077,0
+UFPI.US,D,20221031,000000,70.9698,71.7175,70.2171,71.0097,293772.7253334,0
+UFPI.US,D,20221101,000000,71.7075,72.0265,69.7835,71.3586,262289.33796823,0
+UFPI.US,D,20221102,000000,71.3785,72.0764,68.7467,68.7666,241759.8341826,0
+UFPI.US,D,20221103,000000,67.5404,68.7646,65.9603,67.5404,227227.88258765,0
+UFPI.US,D,20221104,000000,68.4975,69.3747,67.4108,68.7467,173723.37743659,0
+UFPI.US,D,20221107,000000,69.4346,70.1623,68.4775,69.9829,144787.87141685,0
+UFPI.US,D,20221108,000000,70.7804,72.0265,70.4215,71.0794,182161.47896326,0
+UFPI.US,D,20221109,000000,70.3218,71.5081,70.1623,71.0196,266034.92416658,0
+UFPI.US,D,20221110,000000,74.2496,78.9251,74.2496,78.1675,340405.97567494,0
+UFPI.US,D,20221111,000000,78.2273,80.2809,77.7587,79.8024,270344.25419019,0
+UFPI.US,D,20221114,000000,78.7756,79.2641,77.353,77.8784,260336.2966377,0
+UFPI.US,D,20221115,000000,78.8055,80.7594,78.8055,79.0348,150407.25381727,0
+UFPI.US,D,20221116,000000,78.7457,79.2242,77.3998,78.7357,241087.75524503,0
+UFPI.US,D,20221117,000000,76.8316,77.3849,76.2683,77.0808,358804.88891817,0
+UFPI.US,D,20221118,000000,78.3668,79.3637,78.0827,78.7457,194419.39630227,0
+UFPI.US,D,20221121,000000,78.3668,79.2341,78.0977,78.636,202527.4769775,0
+UFPI.US,D,20221122,000000,79.3239,81.2479,79.1943,81.1382,307555.35906811,0
+UFPI.US,D,20221123,000000,81.1382,81.7463,80.4304,80.5999,140541.73687543,0
+UFPI.US,D,20221125,000000,80.7395,81.6168,80.4205,81.3077,59077.74481845,0
+UFPI.US,D,20221128,000000,80.4504,81.5918,79.3937,79.9918,429239.76467871,0
+UFPI.US,D,20221129,000000,79.8722,81.2977,79.8722,80.57,154952.31302047,0
+UFPI.US,D,20221130,000000,80.21,82.11,78.55,81.86,346178,0
+UFPI.US,D,20221201,000000,83.13,84.83,82.62,83.51,206142,0
+UFPI.US,D,20221202,000000,82.11,84.05,80.5,83.21,188007,0
+UFPI.US,D,20221205,000000,82.1,82.1,80.3501,81.52,215320,0
+UFPI.US,D,20221206,000000,81.66,81.66,77.955,79.01,241079,0
+UFPI.US,D,20221207,000000,79.48,80.73,78.94,80.58,182220,0
+UFPI.US,D,20221208,000000,80.28,81.64,79.56,81.48,152624,0
+UFPI.US,D,20221209,000000,81.19,82.06,80.08,80.33,283870,0
+UFPI.US,D,20221212,000000,80.33,82.345,80,81.9,147530,0
+UFPI.US,D,20221213,000000,85,86.02,82.71,82.91,336898,0
+UFPI.US,D,20221214,000000,82.65,83.66,81.6,82.06,245426,0
+UFPI.US,D,20221215,000000,80.85,81.09,78.65,80.59,325347,0
+UFPI.US,D,20221216,000000,79.3,80.69,78.035,79.5,649081,0
+UFPI.US,D,20221219,000000,79.5,80.31,78.34,78.66,266398,0
+UFPI.US,D,20221220,000000,78.5,79.57,78.06,79.06,235691,0
+UFPI.US,D,20221221,000000,79.81,80.97,78.99,80.75,254013,0
+UFPI.US,D,20221222,000000,79.78,79.78,77.15,78.55,204351,0
+UFPI.US,D,20221223,000000,78.9,79.08,77.93,79.07,155554,0
+UFPI.US,D,20221227,000000,79.03,80.42,78.4,80.17,172526,0
+UFPI.US,D,20221228,000000,80.67,81,77.41,77.5,232510,0
+UFPI.US,D,20221229,000000,77.68,80.09,77.68,79.78,203560,0
+UFPI.US,D,20221230,000000,79.16,79.71,78,79.25,177357,0
+UFPI.US,D,20230103,000000,79.94,80.92,79.34,79.66,199698,0
+UFPI.US,D,20230104,000000,80.5,81.6,80.31,81.3,205624,0
+UFPI.US,D,20230105,000000,80.79,80.79,79.15,79.41,177563,0
+UFPI.US,D,20230106,000000,80.75,82.6,79.45,82.46,157626,0
+UFPI.US,D,20230109,000000,83.38,83.5199,81.565,82.11,162946,0
+UFPI.US,D,20230110,000000,81.93,83.11,81.4,83.08,279918,0
+UFPI.US,D,20230111,000000,83.74,85.18,83.32,85.12,158473,0
+UFPI.US,D,20230112,000000,85.51,86.14,84.09,85.93,196358,0
+UFPI.US,D,20230113,000000,85.27,87.41,84.5825,86.81,174595,0
+UFPI.US,D,20230117,000000,86.49,87.23,86.11,86.25,153410,0
+UFPI.US,D,20230118,000000,86.95,87.79,85.23,85.43,207817,0
+UFPI.US,D,20230119,000000,85.2,85.2,83.29,84.25,186732,0
+UFPI.US,D,20230120,000000,84.72,86.67,83.86,86.49,194831,0
+UFPI.US,D,20230123,000000,86.78,88.53,86.55,88.09,168790,0
+UFPI.US,D,20230124,000000,88.2,88.96,87.45,87.81,182717,0
+UFPI.US,D,20230125,000000,86.96,89.29,86.42,88.96,220744,0
+UFPI.US,D,20230126,000000,89.95,90.77,88.5,89.5,178495,0
+UFPI.US,D,20230127,000000,89.44,91,88.78,90.71,96485,0
+UFPI.US,D,20230130,000000,89.8,90.83,89.5,89.6,151580,0
+UFPI.US,D,20230131,000000,90.07,93.64,90.07,93.55,313850,0
+UFPI.US,D,20230201,000000,93.3,97.26,92.4,96.33,377778,0
+UFPI.US,D,20230202,000000,96.94,99.4,96.8405,98.37,366564,0
+UFPI.US,D,20230203,000000,97.15,98.82,96.54,97.32,319855,0
+UFPI.US,D,20230206,000000,96.17,96.83,94.75,95.74,173086,0
+UFPI.US,D,20230207,000000,95.3,97.33,91.19,96.81,290417,0
+UFPI.US,D,20230208,000000,95.82,96.5,94.23,94.82,193544,0
+UFPI.US,D,20230209,000000,95.91,96.45,94.38,94.61,153253,0
+UFPI.US,D,20230210,000000,94.59,94.99,93.69,94.29,180092,0
+UFPI.US,D,20230213,000000,94.89,97.12,93.785,96.94,216751,0
+UFPI.US,D,20230214,000000,96.37,96.97,94.78,96.82,155826,0
+UFPI.US,D,20230215,000000,95.67,97.46,95.37,96.24,204718,0
+UFPI.US,D,20230216,000000,94.43,95.63,93.76,94.27,301241,0
+UFPI.US,D,20230217,000000,90.1,90.1,85.665,86.86,2124974,0
+UFPI.US,D,20230221,000000,86.03,86.25,80.87,81.73,919747,0
+UFPI.US,D,20230222,000000,84.16,84.19,80.62,83.63,17550896,0
+UFPI.US,D,20230223,000000,84.33,85.55,84.0635,85.28,743833,0
+UFPI.US,D,20230224,000000,84.27,85.77,83.97,85.04,482596,0
+UFPI.US,D,20230227,000000,86,86.49,85.05,86.13,487658,0
+UFPI.US,D,20230228,000000,85.9,86.64,85.35,85.53,520191,0
+UFPI.US,D,20230301,000000,85.56,85.73,84.61,85.59,385882,0
+UFPI.US,D,20230302,000000,84.91,86.34,84.165,85.89,361282,0
+UFPI.US,D,20230303,000000,86.78,86.97,85.57,86.86,290569,0
+UFPI.US,D,20230306,000000,87.04,87.24,84.5,84.6,311282,0
+UFPI.US,D,20230307,000000,84.65,84.83,83.21,83.48,582923,0
+UFPI.US,D,20230308,000000,84.08,84.39,83.06,84.09,315870,0
+UFPI.US,D,20230309,000000,84.32,84.83,82.83,83.04,340551,0
+UFPI.US,D,20230310,000000,83.04,83.04,78.73,79.15,422551,0
+UFPI.US,D,20230313,000000,78.25,78.98,76.52,77.39,552744,0
+UFPI.US,D,20230314,000000,79.48,80.346,78.09,79.18,499640,0
+UFPI.US,D,20230315,000000,77.55,78.9,76.975,78.34,605185,0
+UFPI.US,D,20230316,000000,77.71,80.43,77.465,79.28,565286,0
+UFPI.US,D,20230317,000000,78.85,78.85,76.96,77.34,1600976,0
+UFPI.US,D,20230320,000000,78.48,79.38,77.985,78.32,368414,0
+UFPI.US,D,20230321,000000,79.54,80.57,78.985,79.62,447500,0
+UFPI.US,D,20230322,000000,79.38,79.7,76.93,77.04,245882,0
+UFPI.US,D,20230323,000000,77.39,78.5,75.78,76.62,394519,0
+UFPI.US,D,20230324,000000,75.92,76.52,75.01,76.3,235923,0
+UFPI.US,D,20230327,000000,77.28,77.925,76.04,77.75,327420,0
+UFPI.US,D,20230328,000000,77.85,78.915,77.135,77.68,297486,0
+UFPI.US,D,20230329,000000,78.57,78.85,77.24,78.04,240217,0
+UFPI.US,D,20230330,000000,78.89,79.24,77.18,77.25,165531,0
+UFPI.US,D,20230331,000000,78.05,79.72,77.75,79.47,392890,0
+UFPI.US,D,20230403,000000,79.55,80.07,78.15,79.78,318097,0
+UFPI.US,D,20230404,000000,80.17,80.17,76.12,76.56,239185,0
+UFPI.US,D,20230405,000000,76.06,76.78,75.65,76.67,379549,0
+UFPI.US,D,20230406,000000,76.98,77.4,75.88,76.05,276152,0
+UFPI.US,D,20230410,000000,75.71,77.88,75.71,77.51,279941,0
+UFPI.US,D,20230411,000000,77.1,79.22,77.1,78.91,211230,0
+UFPI.US,D,20230412,000000,79.62,80,77.97,78.3,150911,0
+UFPI.US,D,20230413,000000,78.92,79.22,77.5,78.95,173217,0
+UFPI.US,D,20230414,000000,78.65,79.76,77.71,78.56,185227,0
+UFPI.US,D,20230417,000000,78.25,79.83,78.25,79.63,251075,0
+UFPI.US,D,20230418,000000,80.14,80.69,78.92,79.74,232352,0
+UFPI.US,D,20230419,000000,79.66,80.45,79.11,80.06,232963,0
+UFPI.US,D,20230420,000000,79.87,81.51,79.75,80.93,269016,0
+UFPI.US,D,20230421,000000,80.79,80.99,80.24,80.5,302854,0
+UFPI.US,D,20230424,000000,80.53,81.055,79.78,80.11,188981,0
+UFPI.US,D,20230425,000000,79.53,80.21,78.19,78.19,374799,0
+UFPI.US,D,20230426,000000,78.02,79.4702,76.01,76.18,358344,0
+UFPI.US,D,20230427,000000,76.6,77.58,76.08,77.33,254215,0
+UFPI.US,D,20230428,000000,76.94,78.7725,76.84,78.52,422694,0
+UFPI.US,D,20230501,000000,78.75,79.5,78.475,79.36,296968,0
+UFPI.US,D,20230502,000000,79.01,79.35,76.885,78.14,391189,0
+UFPI.US,D,20230503,000000,81.44,84.02,80.155,82.26,835150,0
+UFPI.US,D,20230504,000000,82.14,82.14,78.95,79.47,513424,0
+UFPI.US,D,20230505,000000,80.93,81.5,80.275,81.43,681757,0
+UFPI.US,D,20230508,000000,81.75,82.76,81.51,82.59,311024,0
+UFPI.US,D,20230509,000000,82.34,83.53,82.14,82.73,255865,0
+UFPI.US,D,20230510,000000,83.9,84.48,82.62,83.5,268209,0
+UFPI.US,D,20230511,000000,83.5,83.5,81.26,81.67,200484,0
+UFPI.US,D,20230512,000000,82.08,82.8547,80.61,81.5,193454,0
+UFPI.US,D,20230515,000000,81.78,83.81,80.81,82.9,360420,0
+UFPI.US,D,20230516,000000,82.31,82.71,81.61,82.23,271923,0
+UFPI.US,D,20230517,000000,82.71,84.01,82.205,83.88,227486,0
+UFPI.US,D,20230518,000000,83.58,85.17,83.32,84.98,202328,0
+UFPI.US,D,20230519,000000,85.93,85.93,82.25,82.66,310742,0
+UFPI.US,D,20230522,000000,82.99,83.56,82.19,82.86,275522,0
+UFPI.US,D,20230523,000000,82.62,83.1,80.94,81.88,268552,0
+UFPI.US,D,20230524,000000,81.85,81.91,80.13,80.34,233415,0
+UFPI.US,D,20230525,000000,80.18,81.19,79.76,80.53,237655,0
+UFPI.US,D,20230526,000000,80.69,81.25,80.07,80.79,145268,0
+UFPI.US,D,20230530,000000,81.11,81.64,80.51,81.15,213800,0
+UFPI.US,D,20230531,000000,80.92,81.3,78.02,78.1,290009,0
+UFPI.US,D,20230601,000000,78.25,79.38,77.475,79.26,254475,0
+UFPI.US,D,20230602,000000,80.18,84.09,80.18,84,298048,0
+UFPI.US,D,20230605,000000,83.4,84.38,81.05,84,378192,0
+UFPI.US,D,20230606,000000,83.74,88.295,83.74,87.94,352003,0
+UFPI.US,D,20230607,000000,88.17,90.975,87.995,90.25,380839,0
+UFPI.US,D,20230608,000000,89.76,90.2,88.38,88.46,332248,0
+UFPI.US,D,20230609,000000,88.11,88.76,87.44,88.3,262235,0
+UFPI.US,D,20230612,000000,88.07,89.67,87.45,88.81,341820,0
+UFPI.US,D,20230613,000000,89.29,91.1,89.1,90.43,293788,0
+UFPI.US,D,20230614,000000,90.67,91.815,87.54,88.36,346335,0
+UFPI.US,D,20230615,000000,87.53,89.44,87.13,89.44,390407,0
+UFPI.US,D,20230616,000000,89.89,89.92,88.345,89.27,706275,0
+UFPI.US,D,20230620,000000,88.69,90.875,88.69,90.13,221103,0
+UFPI.US,D,20230621,000000,89.86,91.47,89.56,90.75,282312,0
+UFPI.US,D,20230622,000000,90.7,91.31,89.5,89.98,372981,0
+UFPI.US,D,20230623,000000,89.13,91.39,89.13,90.13,1830352,0
+UFPI.US,D,20230626,000000,91.745,92.33,90.43,91.56,201504,0
+UFPI.US,D,20230627,000000,92.11,94.94,91.995,94.4,230434,0
+UFPI.US,D,20230628,000000,94.28,95.19,93.89,95.17,229511,0
+UFPI.US,D,20230629,000000,95.64,97.36,95.5,97,263919,0
+UFPI.US,D,20230630,000000,97.66,97.9,96.48,97.05,274488,0
+UFPI.US,D,20230703,000000,97.05,97.71,95.73,96.5,138657,0
+UFPI.US,D,20230705,000000,95.7,95.8899,93.82,94.31,529123,0
+UFPI.US,D,20230706,000000,93.12,93.35,90.77,91.28,323480,0
+UFPI.US,D,20230707,000000,91.61,92.85,91.05,91.48,384120,0
+UFPI.US,D,20230710,000000,91.42,94.215,90.83,93.72,224084,0
+UFPI.US,D,20230711,000000,94.16,95.05,93.76,94.61,202579,0
+UFPI.US,D,20230712,000000,96.23,97.75,95.585,96.89,183445,0
+UFPI.US,D,20230713,000000,96.9,99,96.62,98.94,213077,0
+UFPI.US,D,20230714,000000,98.37,99.76,98.07,99.61,387102,0
+UFPI.US,D,20230717,000000,99.46,101.905,99.35,101.55,327380,0
+UFPI.US,D,20230718,000000,101.57,103.38,101.57,102.85,354412,0
+UFPI.US,D,20230719,000000,103.34,103.39,101.74,102.65,302791,0
+UFPI.US,D,20230720,000000,103.28,103.28,100.8001,101.36,344048,0
+UFPI.US,D,20230721,000000,101.78,101.85,100.33,100.75,215902,0
+UFPI.US,D,20230724,000000,100.95,101.83,99.14,99.4,242252,0
+UFPI.US,D,20230725,000000,98.77,101.16,98.5,99.58,283808,0
+UFPI.US,D,20230726,000000,100.69,102,99.525,101.71,237997,0
+UFPI.US,D,20230727,000000,102.4,103.24,100.7,101.31,265696,0
+UFPI.US,D,20230728,000000,102.59,102.835,101.69,101.83,185685,0
+UFPI.US,D,20230731,000000,101.88,102.78,100.9,102.76,175754,0
+UFPI.US,D,20230801,000000,102.68,103.81,102.45,103.35,219491,0
+UFPI.US,D,20230802,000000,101.95,103.5836,101.79,102.42,226612,0
+UFPI.US,D,20230803,000000,102,102.93,97.567,101.57,382914,0
+UFPI.US,D,20230804,000000,102.64,103.38,101.44,102.75,196507,0
+UFPI.US,D,20230807,000000,102.94,104.3,102.47,103.91,184518,0
+UFPI.US,D,20230808,000000,102.47,102.61,100.38,102.02,230445,0
+UFPI.US,D,20230809,000000,102.01,102.23,100.7,101.41,228133,0
+UFPI.US,D,20230810,000000,101.86,102.455,100,101,210993,0
+UFPI.US,D,20230811,000000,101.09,102.17,101.09,101.27,146488,0
+UFPI.US,D,20230814,000000,101.17,103.67,100.99,103.61,158263,0
+UFPI.US,D,20230815,000000,103.43,104.115,101.67,102.48,149206,0
+UFPI.US,D,20230816,000000,102.59,103.235,101.38,101.56,183481,0
+UFPI.US,D,20230817,000000,101.67,102.35,98.31,98.65,277382,0
+UFPI.US,D,20230818,000000,98,99.29,97.51,99.01,247795,0
+UFPI.US,D,20230821,000000,99.4,100.3375,98.68,100.06,197259,0
+UFPI.US,D,20230822,000000,100.18,101.57,99.94,101,267292,0
+UFPI.US,D,20230823,000000,101.55,102.515,100.44,102.12,166368,0
+UFPI.US,D,20230824,000000,101.62,102.44,100.7,100.92,224980,0
+UFPI.US,D,20230825,000000,101,101.9932,99.36,101.04,285161,0
+UFPI.US,D,20230828,000000,101.5,103.31,101.4767,102.52,180372,0
+UFPI.US,D,20230829,000000,101.81,104.29,101.57,103.88,197395,0
+UFPI.US,D,20230830,000000,103.79,104.93,103.29,104.28,195443,0
+UFPI.US,D,20230831,000000,103.93,105.06,103.77,104.35,276326,0
+UFPI.US,D,20230901,000000,105,107.57,104.99,107.31,200034,0
+UFPI.US,D,20230905,000000,106.11,106.11,99.87,101.9,358219,0
+UFPI.US,D,20230906,000000,102,104.19,101.945,102.8,272888,0
+UFPI.US,D,20230907,000000,102.56,102.81,101.3458,101.89,285833,0
+UFPI.US,D,20230908,000000,101.54,102.48,101.01,101.42,193176,0
+UFPI.US,D,20230911,000000,102.24,104.3,102.24,103.25,262471,0
+UFPI.US,D,20230912,000000,102.91,103.38,101.66,102.23,202344,0
+UFPI.US,D,20230913,000000,102.3,102.34,99.95,101.39,247971,0
+UFPI.US,D,20230914,000000,102.52,103.32,101.87,102.88,204837,0
+UFPI.US,D,20230915,000000,102.77,103.22,101.41,102.3,924279,0
+UFPI.US,D,20230918,000000,102.66,103.14,101.89,102.11,329631,0
+UFPI.US,D,20230919,000000,102.16,103.08,101.6736,102.39,262838,0
+UFPI.US,D,20230920,000000,102.9,104.535,101.525,101.66,301968,0
+UFPI.US,D,20230921,000000,101.08,102.7399,100.26,101.49,231626,0
+UFPI.US,D,20230922,000000,101.83,102.32,100.45,101.2,256684,0
+UFPI.US,D,20230925,000000,101.03,102.41,100.63,102.06,165542,0
+UFPI.US,D,20230926,000000,101.62,102.235,100.565,100.61,293126,0
+UFPI.US,D,20230927,000000,101.33,102.19,100.8,101.66,277257,0
+UFPI.US,D,20230928,000000,101.41,104.11,101.41,103.74,216402,0
+UFPI.US,D,20230929,000000,104.2,104.2,102.13,102.4,259916,0
+UFPI.US,D,20231002,000000,101.78,102.48,101.1275,101.94,240797,0
+UFPI.US,D,20231003,000000,101.34,102.355,99.51,100.19,342266,0
+UFPI.US,D,20231004,000000,100.45,101.42,99.31,100.75,327009,0
+UFPI.US,D,20231005,000000,100.89,101.51,100.115,101,331761,0
+UFPI.US,D,20231006,000000,100.1,102.04,99.43,100.65,191940,0
+UFPI.US,D,20231009,000000,100.17,102.03,99.795,101.32,217824,0
+UFPI.US,D,20231010,000000,101.32,103.75,101.04,103.01,289238,0
+UFPI.US,D,20231011,000000,103.01,104.74,103.01,104.44,180988,0
+UFPI.US,D,20231012,000000,104.18,104.18,97.53,98.19,537939,0
+UFPI.US,D,20231013,000000,98.19,98.81,96.7201,97.8,363095,0
+UFPI.US,D,20231016,000000,99.31,100.81,98.75,100.51,341782,0
+UFPI.US,D,20231017,000000,100.14,101.82,100.04,100.57,406062,0
+UFPI.US,D,20231018,000000,99.87,99.87,97.24,97.3,325233,0
+UFPI.US,D,20231019,000000,97.22,97.6,95.2,96.1,491447,0
+UFPI.US,D,20231020,000000,96.53,96.85,94.64,94.83,445570,0
+UFPI.US,D,20231023,000000,94.77,96.8179,94.67,96.17,355826,0
+UFPI.US,D,20231024,000000,97.14,97.94,94.89,95,319367,0
+UFPI.US,D,20231025,000000,94.43,94.65,92.47,92.72,328018,0
+UFPI.US,D,20231026,000000,93.68,95.66,92.82,94.63,294575,0
+UFPI.US,D,20231027,000000,94.66,94.98,93.34,94.29,264929,0
+UFPI.US,D,20231030,000000,95.46,96.53,94.88,96.18,312888,0
+UFPI.US,D,20231031,000000,94.07,96.22,92.37,95.17,549213,0
+UFPI.US,D,20231101,000000,92.98,95.85,90.62,95.78,507064,0
+UFPI.US,D,20231102,000000,97.69,98.94,96.72,98.5,367895,0
+UFPI.US,D,20231103,000000,100.25,104.17,100.18,103.59,387017,0
+UFPI.US,D,20231106,000000,103.03,103.03,101.0601,101.98,378735,0
+UFPI.US,D,20231107,000000,101.85,103.525,101.3301,102.83,298109,0
+UFPI.US,D,20231108,000000,103.23,103.67,101.66,101.82,257412,0
+UFPI.US,D,20231109,000000,102.6,102.6,100.25,100.54,323949,0
+UFPI.US,D,20231110,000000,101.33,103.19,100.4,103,268279,0
+UFPI.US,D,20231113,000000,102.49,103.45,101.79,102.46,212105,0
+UFPI.US,D,20231114,000000,106.51,112.78,106.3,112.67,509978,0
+UFPI.US,D,20231115,000000,112.44,114.12,109.79,110.53,484261,0
+UFPI.US,D,20231116,000000,110.41,111.59,109.8,109.86,331298,0
+UFPI.US,D,20231117,000000,110.37,111.37,109.775,110.58,292326,0
+UFPI.US,D,20231120,000000,110.24,110.71,109.59,110.29,209422,0
+UFPI.US,D,20231121,000000,109.84,109.95,108.91,109.12,208814,0
+UFPI.US,D,20231122,000000,110,111.495,109.68,110.63,146001,0
+UFPI.US,D,20231124,000000,109.85,110.895,109.85,110.78,103879,0
+UFPI.US,D,20231127,000000,110.75,112.03,110.25,111.48,307331,0
+UFPI.US,D,20231128,000000,111.09,111.09,108.97,109.24,224731,0
+UFPI.US,D,20231129,000000,110.79,111.685,110.22,110.93,267358,0
+UFPI.US,D,20231130,000000,110.73,110.86,109.16,109.63,352617,0
+UFPI.US,D,20231201,000000,109.03,113.39,108.415,112.94,354129,0
+UFPI.US,D,20231204,000000,113,114.09,112.03,113.68,272490,0
+UFPI.US,D,20231205,000000,113.55,114.24,112.5,113.69,259698,0
+UFPI.US,D,20231206,000000,114.89,116.62,113.93,114.06,350918,0
+UFPI.US,D,20231207,000000,114.06,114.285,113.235,114.06,176398,0
+UFPI.US,D,20231208,000000,113.97,115.97,113.4759,114.13,168999,0
+UFPI.US,D,20231211,000000,113.61,114.95,113.42,114.64,168508,0
+UFPI.US,D,20231212,000000,114.72,114.72,112.94,113.4,240952,0
+UFPI.US,D,20231213,000000,113.75,118.01,111.33,117.85,456692,0
+UFPI.US,D,20231214,000000,119.99,125.28,118.5,124.24,579672,0
+UFPI.US,D,20231215,000000,125.63,126.55,123.2,123.36,762470,0
+UFPI.US,D,20231218,000000,123.78,123.78,119.665,121.19,404816,0
+UFPI.US,D,20231219,000000,122.64,125.75,122.28,125.1,418359,0
+UFPI.US,D,20231220,000000,125.61,127.11,122.98,123.21,304273,0
+UFPI.US,D,20231221,000000,124.69,124.825,123.1,124.47,195697,0
+UFPI.US,D,20231222,000000,125.82,126.66,124.96,126.01,171185,0
+UFPI.US,D,20231226,000000,126.4,127.72,125.965,127.3,125817,0
+UFPI.US,D,20231227,000000,127.61,128.65,127.255,127.4,168098,0
+UFPI.US,D,20231228,000000,127.53,127.565,126.41,127.14,150177,0
+UFPI.US,D,20231229,000000,126.8,127.26,125.07,125.55,225743,0
+UFPI.US,D,20240102,000000,123.88,125.1499,122.7434,123.56,202796,0
+UFPI.US,D,20240103,000000,121.55,121.55,119.03,119.11,266741,0
+UFPI.US,D,20240104,000000,119.32,119.76,118.03,118.45,236174,0
+UFPI.US,D,20240105,000000,117.35,120.52,117.35,118.18,214995,0
+UFPI.US,D,20240108,000000,118.57,120.63,118.22,120.54,218290,0
+UFPI.US,D,20240109,000000,118.71,119.07,117.88,118.65,223890,0
+UFPI.US,D,20240110,000000,118.45,119.76,117.8,119.61,179800,0
+UFPI.US,D,20240111,000000,118.85,119.56,116.81,118.76,177132,0
+UFPI.US,D,20240112,000000,120.11,120.11,115.822,116.67,246363,0
+UFPI.US,D,20240116,000000,115.56,116.28,114.57,115.99,248603,0
+UFPI.US,D,20240117,000000,113.97,115.58,111.46,114.22,194026,0
+UFPI.US,D,20240118,000000,115.35,116.23,114.12,115.81,171627,0
+UFPI.US,D,20240119,000000,116.23,116.51,114.06,116.32,198339,0
+UFPI.US,D,20240122,000000,117.7,118.35,116.985,117.69,297133,0
+UFPI.US,D,20240123,000000,117.99,118.16,113.12,113.25,323098,0
+UFPI.US,D,20240124,000000,115.03,115.1,111.22,112.2,315253,0
+UFPI.US,D,20240125,000000,114.57,114.91,113.25,114.13,272783,0
+UFPI.US,D,20240126,000000,114.89,115.2699,113.09,113.91,277252,0
+UFPI.US,D,20240129,000000,114.62,116.32,113.81,116.25,223559,0
+UFPI.US,D,20240130,000000,116.25,117.17,115.585,116.89,189209,0
+UFPI.US,D,20240131,000000,116.99,116.99,113.33,113.45,264860,0
+UFPI.US,D,20240201,000000,114.63,116.51,113.465,116.27,233833,0
+UFPI.US,D,20240202,000000,114.16,115.935,112.43,115.18,197792,0
+UFPI.US,D,20240205,000000,113.8,113.8,111.095,112.63,185224,0
+UFPI.US,D,20240206,000000,112.63,115.5,112.44,115.49,258403,0
+UFPI.US,D,20240207,000000,116.38,117.79,115.7,116.12,264938,0
+UFPI.US,D,20240208,000000,116.13,118.02,116.13,117.44,306873,0
+UFPI.US,D,20240209,000000,117.44,119.37,116.665,118.9,347812,0
+UFPI.US,D,20240212,000000,119.42,121.89,119.42,121.49,288241,0
+UFPI.US,D,20240213,000000,116.79,117.26,114.04,114.85,331166,0
+UFPI.US,D,20240214,000000,117.03,117.925,115.765,117.62,275310,0
+UFPI.US,D,20240215,000000,119.01,120.2,118.06,119.76,310767,0
+UFPI.US,D,20240216,000000,118.59,120.76,117.6,118.63,371189,0
+UFPI.US,D,20240220,000000,112.78,113.9011,108,110.06,596984,0
+UFPI.US,D,20240221,000000,110.78,110.905,108.36,110.11,380001,0
+UFPI.US,D,20240222,000000,110.5,111.65,109.45,111.35,415155,0
+UFPI.US,D,20240223,000000,111.17,112.47,110.45,111.87,252799,0
+UFPI.US,D,20240226,000000,110.77,112.39,110.33,111.41,221627,0
+UFPI.US,D,20240227,000000,112.47,113.69,111.68,113.49,256742,0
+UFPI.US,D,20240228,000000,112.09,113.705,112.04,113.33,192716,0
+UFPI.US,D,20240229,000000,114.45,114.91,113.04,114.63,266856,0
+UFPI.US,D,20240301,000000,114.35,116.15,113.53,115.96,189613,0
+UFPI.US,D,20240304,000000,116.27,118.72,115.03,115.65,222643,0
+UFPI.US,D,20240305,000000,115.37,116.04,113.65,113.93,364882,0
+UFPI.US,D,20240306,000000,115.11,115.11,112.91,113.74,371740,0
+UFPI.US,D,20240307,000000,114.19,116.0108,114.19,115.1,248100,0
+UFPI.US,D,20240308,000000,116.33,118.19,115.23,115.23,252661,0
+UFPI.US,D,20240311,000000,114.23,114.23,111.215,113.33,327342,0
+UFPI.US,D,20240312,000000,112.95,114.34,112.22,113.46,257583,0
+UFPI.US,D,20240313,000000,113.34,116.06,113.165,115.09,261484,0
+UFPI.US,D,20240314,000000,114.19,114.835,112.76,113.99,369989,0
+UFPI.US,D,20240315,000000,113.27,116.495,110.65,115.62,1051225,0
+UFPI.US,D,20240318,000000,116,116.41,114.02,114.23,328705,0
+UFPI.US,D,20240319,000000,114.12,117,114.12,116.81,253199,0
+UFPI.US,D,20240320,000000,116.81,119.6,116.29,118.82,209881,0
+UFPI.US,D,20240321,000000,119.93,123.25,119.61,121.72,310106,0
+UFPI.US,D,20240322,000000,121.18,121.38,119.03,119.13,255663,0
+UFPI.US,D,20240325,000000,119.15,119.615,118.25,118.36,185246,0
+UFPI.US,D,20240326,000000,119.36,119.78,117.815,117.9,234765,0
+UFPI.US,D,20240327,000000,118.93,121.93,118.93,121.79,277037,0
+UFPI.US,D,20240328,000000,121.77,123.44,121.5,123.01,340618,0
+UFPI.US,D,20240401,000000,123.01,123.44,119.87,119.9,188022,0
+UFPI.US,D,20240402,000000,117.9,118.64,116.64,118.42,347033,0
+UFPI.US,D,20240403,000000,118.37,121.57,118.03,121.54,352820,0
+UFPI.US,D,20240404,000000,123.05,123.05,118.1,118.21,309691,0
+UFPI.US,D,20240405,000000,118.4,120.02,117.94,118.81,182775,0
+UFPI.US,D,20240408,000000,119.68,119.88,118.88,119.13,163968,0
+UFPI.US,D,20240409,000000,119.14,120.3065,117.485,119.64,158595,0
+UFPI.US,D,20240410,000000,115.33,116.76,114.2926,114.7,377441,0
+UFPI.US,D,20240411,000000,115.38,117.11,114.62,116.93,211147,0
+UFPI.US,D,20240412,000000,115.68,116.71,114.845,115.67,216219,0
+UFPI.US,D,20240415,000000,115.85,116.06,113.85,114.96,307698,0
+UFPI.US,D,20240416,000000,113.5,114.85,112.265,113.82,286661,0
+UFPI.US,D,20240417,000000,115.3,115.3786,111.575,111.64,242072,0
+UFPI.US,D,20240418,000000,112.7,114.075,110.34,110.65,413715,0
+UFPI.US,D,20240419,000000,110.13,112.015,110.13,111.7,310918,0
+UFPI.US,D,20240422,000000,112.41,113.76,111.2901,112.58,381051,0
+UFPI.US,D,20240423,000000,112.58,114.97,112.58,114.02,287987,0
+UFPI.US,D,20240424,000000,113.72,115.05,112.55,113.68,283002,0
+UFPI.US,D,20240425,000000,112.02,112.845,109.5801,112.55,420365,0
+UFPI.US,D,20240426,000000,112.94,114.39,112.59,113.64,214920,0
+UFPI.US,D,20240429,000000,113.99,115.89,113.99,115.79,304734,0
+UFPI.US,D,20240430,000000,113.64,115.36,112.51,112.7,412889,0
+UFPI.US,D,20240501,000000,111.64,116.34,111.01,113,277710,0
+UFPI.US,D,20240502,000000,114.91,115.6,112.27,115.49,293638,0
+UFPI.US,D,20240503,000000,118.37,118.82,115.59,116.65,187885,0
+UFPI.US,D,20240506,000000,118.36,119.8,117.3,117.98,357746,0
+UFPI.US,D,20240507,000000,118,118.105,116.21,116.82,368867,0
+UFPI.US,D,20240508,000000,116.04,118.88,116.04,118.78,313038,0
+UFPI.US,D,20240509,000000,118.56,119.39,117.38,119.01,315602,0
+UFPI.US,D,20240510,000000,118.87,119.23,117.32,118.08,229698,0
+UFPI.US,D,20240513,000000,119.36,120,118.59,118.83,158833,0
+UFPI.US,D,20240514,000000,119.93,121.38,119.82,121.28,239374,0
+UFPI.US,D,20240515,000000,123.14,124.22,121.98,124,238592,0
+UFPI.US,D,20240516,000000,123.67,123.67,119.26,119.48,299309,0
+UFPI.US,D,20240517,000000,119.41,120.02,118.5675,119.92,226515,0
+UFPI.US,D,20240520,000000,119.92,121.22,119.22,120.16,182160,0
+UFPI.US,D,20240521,000000,119.64,120.82,118.45,120.48,135191,0
+UFPI.US,D,20240522,000000,119.63,120.43,118.84,119.58,171165,0
+UFPI.US,D,20240523,000000,119.94,120.17,117.36,118.46,282132,0
+UFPI.US,D,20240524,000000,119.09,120.44,118.34,120.14,175646,0
+UFPI.US,D,20240528,000000,120.58,121.03,116.3,117.11,287167,0
+UFPI.US,D,20240529,000000,115.73,116.45,114.71,115.36,260751,0
+UFPI.US,D,20240530,000000,116.47,118.32,116.3,118.01,191832,0
+UFPI.US,D,20240531,000000,118.12,119.63,117.0501,119.48,226546,0
+UFPI.US,D,20240603,000000,120,120,115.805,116.51,160220,0
+UFPI.US,D,20240604,000000,115.6,116.49,114.67,114.74,247226,0
+UFPI.US,D,20240605,000000,115.09,116.0199,114.28,115.63,149849,0
+UFPI.US,D,20240606,000000,115.11,115.5,114.29,115.19,215343,0
+UFPI.US,D,20240607,000000,114,114.75,113.14,113.8,236093,0
+UFPI.US,D,20240610,000000,112.3,115.26,112.23,115.26,206397,0
+UFPI.US,D,20240611,000000,114.05,114.415,112.88,114.35,199032,0
+UFPI.US,D,20240612,000000,118.43,121.56,117.19,117.54,261343,0
+UFPI.US,D,20240613,000000,117.19,117.19,114.58,116.5,180378,0
+UFPI.US,D,20240614,000000,114.51,114.75,113.19,114.47,236645,0
+UFPI.US,D,20240617,000000,113.93,115.33,113.07,115.21,255327,0
+UFPI.US,D,20240618,000000,115.14,116.2799,114.5,115.02,218539,0
+UFPI.US,D,20240620,000000,114.61,115.58,114.105,115.39,273325,0
+UFPI.US,D,20240621,000000,115.59,116.44,113.99,116.08,733434,0
+UFPI.US,D,20240624,000000,116.53,117.41,115.72,115.99,216976,0
+UFPI.US,D,20240625,000000,115.62,115.62,110.045,110.65,390705,0
+UFPI.US,D,20240626,000000,109.84,111.239,108.85,109.37,599429,0
+UFPI.US,D,20240627,000000,109.99,110.6,108.785,109.28,373405,0
+UFPI.US,D,20240628,000000,110.14,112.49,109.635,112,1753283,0
+UFPI.US,D,20240701,000000,112.17,113.04,110.28,110.32,437150,0
+UFPI.US,D,20240702,000000,110.32,111.24,109.32,109.81,246944,0
+UFPI.US,D,20240703,000000,110.48,111.3,109.32,109.41,92819,0
+UFPI.US,D,20240705,000000,109.1,109.31,107.49,107.65,199669,0
+UFPI.US,D,20240708,000000,108.44,109.12,107.99,108.75,217940,0
+UFPI.US,D,20240709,000000,108.44,109.32,107.96,108.07,313770,0
+UFPI.US,D,20240710,000000,108.57,110.145,108.355,109.99,191742,0
+UFPI.US,D,20240711,000000,112.61,116.91,112.61,116.59,353141,0
+UFPI.US,D,20240712,000000,117.9,119.75,117.515,117.77,275246,0
+UFPI.US,D,20240715,000000,119.25,120.42,117.345,117.68,343921,0
+UFPI.US,D,20240716,000000,119.73,125.88,119.63,125.69,283936,0
+UFPI.US,D,20240717,000000,124.67,127.1,123.76,124.68,334795,0
+UFPI.US,D,20240718,000000,124.28,128.075,121.53,121.57,334803,0
+UFPI.US,D,20240719,000000,121.97,122.96,120.29,120.86,215621,0
+UFPI.US,D,20240722,000000,121.2,123.67,119.8,123.29,209587,0
+UFPI.US,D,20240723,000000,122.33,124.67,121.025,122.7,242812,0
+UFPI.US,D,20240724,000000,121.93,124.07,119.06,119.28,257738,0
+UFPI.US,D,20240725,000000,120.45,127.69,119.61,125.04,378026,0
+UFPI.US,D,20240726,000000,127.36,130.545,126.915,128.83,290225,0
+UFPI.US,D,20240729,000000,129.04,129.85,127,127.06,279272,0
+UFPI.US,D,20240730,000000,127.05,136.14,119.38,135.34,480022,0
+UFPI.US,D,20240731,000000,135.96,136.93,131.13,131.93,483120,0
+UFPI.US,D,20240801,000000,131.74,133.19,125.62,126.2,449646,0
+UFPI.US,D,20240802,000000,121.19,122.32,118.74,121.98,261200,0
+UFPI.US,D,20240805,000000,116.23,118.875,113.42,117.13,286580,0
+UFPI.US,D,20240806,000000,116.87,120.83,115.53,119.42,215282,0
+UFPI.US,D,20240807,000000,120.82,121.225,116.3701,116.98,230050,0
+UFPI.US,D,20240808,000000,118.32,118.9,116.98,118.11,238845,0
+UFPI.US,D,20240809,000000,118.27,119.45,117.025,117.64,190910,0
+UFPI.US,D,20240812,000000,117.8,118.295,115.17,116.01,167163,0
+UFPI.US,D,20240813,000000,116.84,119.05,115.9,118.64,151034,0
+UFPI.US,D,20240814,000000,119.13,119.13,116.84,117.78,147494,0
+UFPI.US,D,20240815,000000,121.37,122.05,119.385,121.05,189520,0
+UFPI.US,D,20240816,000000,120.06,122.02,118.41,118.83,208255,0
+UFPI.US,D,20240819,000000,118.82,120.19,117.73,119.37,168813,0
+UFPI.US,D,20240820,000000,119.58,120.18,117.93,118.36,250172,0
+UFPI.US,D,20240821,000000,119.78,120.94,118.51,120.89,127518,0
+UFPI.US,D,20240822,000000,120.46,120.82,118.49,119.14,422231,0
+UFPI.US,D,20240823,000000,119.89,125.51,119.89,125.02,394428,0
+UFPI.US,D,20240826,000000,126.36,127,124.14,124.56,226678,0
+UFPI.US,D,20240827,000000,122.93,122.93,120.6,121.44,154551,0
+UFPI.US,D,20240828,000000,121.26,121.71,120.21,121.02,187260,0
+UFPI.US,D,20240829,000000,122.34,122.39,120.02,120.64,185106,0
+UFPI.US,D,20240830,000000,121.54,121.8,119.75,121.67,194518,0
+UFPI.US,D,20240903,000000,121.06,122,116.36,116.54,227987,0
+UFPI.US,D,20240904,000000,116.15,116.9148,114.82,115.41,218798,0
+UFPI.US,D,20240905,000000,115.68,115.68,112.94,113.82,448570,0
+UFPI.US,D,20240906,000000,114.27,116.49,112.43,113.03,213768,0
+UFPI.US,D,20240909,000000,112.97,113.78,111.68,112.81,262895,0
+UFPI.US,D,20240910,000000,113.07,114.33,111.81,114.21,178736,0
+UFPI.US,D,20240911,000000,113.49,113.825,110.42,113.44,244011,0
+UFPI.US,D,20240912,000000,114.22,117.9,113.83,117.33,316513,0
+UFPI.US,D,20240913,000000,119.35,122.08,119.045,121.95,237888,0
+UFPI.US,D,20240916,000000,123.05,124.29,121.89,123.47,230891,0
+UFPI.US,D,20240917,000000,124.88,127.26,123.86,125.99,263293,0
+UFPI.US,D,20240918,000000,126.23,133.09,125.325,128.53,378745,0
+UFPI.US,D,20240919,000000,132.08,132.94,130.31,132.84,373780,0
+UFPI.US,D,20240920,000000,133.28,133.28,130.19,130.8,1075519,0
+UFPI.US,D,20240923,000000,131.99,132.59,130.03,131.1,208406,0
+UFPI.US,D,20240924,000000,131.6,132.145,130.5,132.11,215397,0
+UFPI.US,D,20240925,000000,132.06,132.5,128.73,129.04,263653,0
+UFPI.US,D,20240926,000000,130.63,132.3,128.96,129.61,228470,0
+UFPI.US,D,20240927,000000,131.7,133.99,130.45,131.27,331339,0
+UFPI.US,D,20240930,000000,130.42,132.79,130,131.21,312615,0
+UFPI.US,D,20241001,000000,130.98,131.4,128.42,130.94,180724,0
+UFPI.US,D,20241002,000000,130.07,131.325,129.39,130,193945,0
+UFPI.US,D,20241003,000000,131.73,131.95,128.155,129.58,222277,0
+UFPI.US,D,20241004,000000,131.7,131.7,128.511,129.71,204557,0
+UFPI.US,D,20241007,000000,128.67,130.095,126.37,129.58,154661,0
+UFPI.US,D,20241008,000000,131.36,135.08,130.7,135,319477,0
+UFPI.US,D,20241009,000000,135.76,137.09,134.825,137.02,216858,0
+UFPI.US,D,20241010,000000,134.87,135.86,133.37,134.55,261402,0
+UFPI.US,D,20241011,000000,134.47,137.325,134.47,136.89,179974,0
+UFPI.US,D,20241014,000000,137.37,139,137.325,138.4,167143,0
+UFPI.US,D,20241015,000000,138.01,139.43,135.41,135.55,315723,0
+UFPI.US,D,20241016,000000,136.95,139.535,136.655,136.85,224076,0
+UFPI.US,D,20241017,000000,137.67,137.67,134.5073,134.98,163866,0
+UFPI.US,D,20241018,000000,135.56,135.915,133.82,133.95,228522,0
+UFPI.US,D,20241021,000000,133.99,134.375,131.53,132.12,239233,0
+UFPI.US,D,20241022,000000,131.3,131.83,129.8,130.03,200519,0
+UFPI.US,D,20241023,000000,129.75,130.59,128.815,130,315216,0
+UFPI.US,D,20241024,000000,130,131.52,129.05,130.81,195836,0
+UFPI.US,D,20241025,000000,132.09,132.65,129.695,130.17,150730,0
+UFPI.US,D,20241028,000000,131.07,132.3,130.84,131.57,310618,0
+UFPI.US,D,20241029,000000,121.72,123.79,117.6101,123.04,599748,0
+UFPI.US,D,20241030,000000,122.86,126.895,121.84,122.39,384407,0
+UFPI.US,D,20241031,000000,121.48,123.89,120.87,122.34,269355,0
+UFPI.US,D,20241101,000000,122.86,124.245,122.325,123.08,234602,0
+UFPI.US,D,20241104,000000,122.22,125.75,122.22,123.81,207300,0
+UFPI.US,D,20241105,000000,123.53,126.195,122.01,126.06,317887,0
+UFPI.US,D,20241106,000000,132.65,137.405,130.67,136.45,522035,0
+UFPI.US,D,20241107,000000,136.45,136.66,133.06,133.24,405003,0
+UFPI.US,D,20241108,000000,133.48,135.74,132.78,134.49,219237,0
+UFPI.US,D,20241111,000000,137.28,137.91,135.1967,137.71,179948,0
+UFPI.US,D,20241112,000000,136.88,137.85,133.03,133.34,301527,0
+UFPI.US,D,20241113,000000,134.53,135.345,131.2,131.62,260972,0
+UFPI.US,D,20241114,000000,132.16,132.62,130.99,132.07,229219,0
+UFPI.US,D,20241115,000000,133,133,128.94,129.21,194415,0
+UFPI.US,D,20241118,000000,128.94,130.1499,128.315,129.21,150150,0
+UFPI.US,D,20241119,000000,127.95,128.76,125.6242,128.13,215484,0
+UFPI.US,D,20241120,000000,127.5,128.78,126.86,128.63,182599,0
+UFPI.US,D,20241121,000000,129.42,131.55,129.05,130.52,160339,0
+UFPI.US,D,20241122,000000,131.49,133.27,130.05,133.07,220125,0
+UFPI.US,D,20241125,000000,135.23,141.33,134.965,139.02,368182,0
+UFPI.US,D,20241126,000000,137.6,138.14,134.58,137.53,300903,0
+UFPI.US,D,20241127,000000,138.7,140.04,134.9,135.26,220459,0
+UFPI.US,D,20241129,000000,136.83,137.35,134.165,135.9,169541,0
+UFPI.US,D,20241202,000000,135.88,136.16,133.99,134.96,212377,0
+UFPI.US,D,20241203,000000,135.21,135.5,132.44,134.32,182784,0
+UFPI.US,D,20241204,000000,134.29,134.29,130.04,131.66,223860,0
+UFPI.US,D,20241205,000000,131.24,132.76,130.23,132.08,254246,0
+UFPI.US,D,20241206,000000,133.73,133.73,131.36,133.04,151073,0
+UFPI.US,D,20241209,000000,133.63,135,132.78,133.54,210634,0
+UFPI.US,D,20241210,000000,132.41,132.65,129.065,130.53,210396,0
+UFPI.US,D,20241211,000000,132.48,132.7775,130.495,132.19,210001,0
+UFPI.US,D,20241212,000000,130.9,131.185,127.9,128.14,249782,0
+UFPI.US,D,20241213,000000,127.13,127.7616,126.23,126.86,218883,0
+UFPI.US,D,20241216,000000,126.46,126.46,124.18,124.64,254899,0
+UFPI.US,D,20241217,000000,124.12,124.65,121.605,122.04,316304,0
+UFPI.US,D,20241218,000000,122.34,122.8,114.78,115.61,449260,0
+UFPI.US,D,20241219,000000,116.18,117.82,113.01,113.62,415463,0
+UFPI.US,D,20241220,000000,112.43,115.225,111.88,113.51,1751878,0
+UFPI.US,D,20241223,000000,113.26,114.06,112.49,112.97,252765,0
+UFPI.US,D,20241224,000000,112.72,113.67,112.07,113.66,109616,0
+UFPI.US,D,20241226,000000,113,114.24,112.4,113.96,237385,0
+UFPI.US,D,20241227,000000,112.67,113.73,111.53,112.21,246660,0
+UFPI.US,D,20241230,000000,113.12,113.62,110.93,112.19,215570,0
+UFPI.US,D,20241231,000000,113.1,113.395,112,112.65,364542,0
+UFPI.US,D,20250102,000000,113.39,113.95,110.86,111.16,234894,0
+UFPI.US,D,20250103,000000,110.8,111.69,110.1,111.44,264546,0
+UFPI.US,D,20250106,000000,111.44,113.58,110.72,112.11,333522,0
+UFPI.US,D,20250107,000000,112.49,112.77,109.29,109.47,249019,0
+UFPI.US,D,20250108,000000,108.74,110.08,107.965,109.93,415762,0
+UFPI.US,D,20250110,000000,108.2,109.41,107.25,109.08,513033,0
+UFPI.US,D,20250113,000000,108.99,113.31,108.2,113.09,333861,0
+UFPI.US,D,20250114,000000,113.95,115.22,113.43,114.59,291944,0
+UFPI.US,D,20250115,000000,119.7,120,117.1485,117.57,255434,0
+UFPI.US,D,20250116,000000,117.32,118.33,116.77,117.01,277196,0
+UFPI.US,D,20250117,000000,118.46,118.99,116.105,116.76,342723,0
+UFPI.US,D,20250121,000000,117.68,119.48,117.68,118.28,250580,0
+UFPI.US,D,20250122,000000,117.25,117.98,117.01,117.77,214657,0
+UFPI.US,D,20250123,000000,117.23,119.3,116.64,117.64,240776,0
+UFPI.US,D,20250124,000000,117.13,117.98,115.71,116.75,234670,0
+UFPI.US,D,20250127,000000,116.31,119.83,115.67,118.67,246545,0
+UFPI.US,D,20250128,000000,118.12,118.27,116.52,116.79,161575,0
+UFPI.US,D,20250129,000000,116.43,117.63,115.305,115.78,181514,0
+UFPI.US,D,20250130,000000,117.81,118.7,116.275,118.32,319901,0
+UFPI.US,D,20250131,000000,117.6,118.44,115.5421,115.65,276191,0
+UFPI.US,D,20250203,000000,112.752,116.36,112.752,115.32,349566,0
+UFPI.US,D,20250204,000000,115.05,116.53,115.05,116.01,330532,0
+UFPI.US,D,20250205,000000,117.09,117.125,116,116.93,246842,0
+UFPI.US,D,20250206,000000,117.4,118.35,116.39,116.93,265394,0
+UFPI.US,D,20250207,000000,117.05,117.13,114.8,115.62,242785,0
+UFPI.US,D,20250210,000000,116.18,117.64,115.3132,116.46,360111,0
+UFPI.US,D,20250211,000000,115.82,117.38,115.51,115.67,223820,0
+UFPI.US,D,20250212,000000,113.36,113.8,111.785,112.78,279366,0
+UFPI.US,D,20250213,000000,113.48,114.56,112.57,114.27,192598,0
+UFPI.US,D,20250214,000000,115.08,116.53,114.43,116.35,310079,0
+UFPI.US,D,20250218,000000,113,115.22,112.5701,114.45,403355,0
+UFPI.US,D,20250219,000000,111.81,114.24,111.01,112.89,373881,0
+UFPI.US,D,20250220,000000,112.26,112.77,109.51,109.84,357112,0
+UFPI.US,D,20250221,000000,111.44,111.44,107.74,108.55,422813,0
+UFPI.US,D,20250224,000000,108.63,110.25,105.57,106.64,420204,0
+UFPI.US,D,20250225,000000,107.45,110.36,105.97,109.84,533689,0
+UFPI.US,D,20250226,000000,109.99,110.56,108.51,108.77,414014,0
+UFPI.US,D,20250227,000000,107.74,109.03,106.56,106.64,295242,0
+UFPI.US,D,20250228,000000,107.1,107.52,105.29,107,502188,0
+UFPI.US,D,20250303,000000,107,108.305,104.93,105.16,568475,0
+UFPI.US,D,20250304,000000,103.83,106.63,102.3536,103.91,1181029,0
+UFPI.US,D,20250305,000000,104.47,106.66,104.47,106.16,427520,0
+UFPI.US,D,20250306,000000,105.51,107.585,105.33,107.29,354692,0
+UFPI.US,D,20250307,000000,107.34,109.435,105.96,109.13,391952,0
+UFPI.US,D,20250310,000000,108.66,110.27,108.31,108.38,500199,0
+UFPI.US,D,20250311,000000,108.15,109.1,105.47,105.77,437518,0
+UFPI.US,D,20250312,000000,105.91,107.48,105,105.38,384392,0
+UFPI.US,D,20250313,000000,105.57,106.99,104.4,104.5,533601,0
+UFPI.US,D,20250314,000000,105.54,106.71,105.04,106.55,301632,0
+UFPI.US,D,20250317,000000,105.87,109.42,105.87,107.23,524666,0
+UFPI.US,D,20250318,000000,106.73,108.16,106.635,107.57,387473,0
+UFPI.US,D,20250319,000000,107.15,108.43,105.885,108.09,406961,0
+UFPI.US,D,20250320,000000,106.88,109.24,106.88,107.9,388942,0
+UFPI.US,D,20250321,000000,107.83,108.0885,106.175,107.5,1860048,0
+UFPI.US,D,20250324,000000,108.32,111.96,108.32,111.75,524285,0
+UFPI.US,D,20250325,000000,111.12,112.33,109.24,109.99,604361,0
+UFPI.US,D,20250326,000000,110.03,111.25,109.56,110.25,340241,0
+UFPI.US,D,20250327,000000,110.65,111.94,109.32,110.09,364681,0
+UFPI.US,D,20250328,000000,110.29,111.22,106.085,106.31,299449,0
+UFPI.US,D,20250331,000000,106.29,108.14,104.595,107.04,442654,0
+UFPI.US,D,20250401,000000,106.7,107.83,105.85,106.61,308861,0
+UFPI.US,D,20250402,000000,105.28,109.35,105.1,109.1,339909,0
+UFPI.US,D,20250403,000000,104.53,105.41,102.64,104.34,753406,0
+UFPI.US,D,20250404,000000,100.58,107.36,100.58,106.44,728595,0
+UFPI.US,D,20250407,000000,103.38,109.42,101.1968,104.18,1224185,0
+UFPI.US,D,20250408,000000,106.49,106.7725,99.58,100.97,747117,0
+UFPI.US,D,20250409,000000,101.36,109.53,99.42,108.32,625762,0
+UFPI.US,D,20250410,000000,108.3,108.83,102.7725,105.79,485003,0
+UFPI.US,D,20250411,000000,105.36,106.8949,102.4,106.42,398487,0
+UFPI.US,D,20250414,000000,107.79,108.04,105.88,107.06,417601,0
+UFPI.US,D,20250415,000000,107.09,108.11,105.46,105.54,346079,0
+UFPI.US,D,20250416,000000,105.15,106.02,102.15,103.535,511254,0
+UFPI.US,D,20250417,000000,103.28,105.71,103.229,104.78,354987,0
+UFPI.US,D,20250421,000000,103.74,103.89,101.77,103.02,373725,0
+UFPI.US,D,20250422,000000,104.49,106.525,102.929,106.07,338196,0
+UFPI.US,D,20250423,000000,106.93,109.84,106.115,106.23,332669,0
+UFPI.US,D,20250424,000000,107.33,108.4,105.995,107.97,240381,0
+UFPI.US,D,20250425,000000,107.05,107.31,105.84,106.74,195259,0
+UFPI.US,D,20250428,000000,107.19,108.26,106.03,106.58,414090,0
+UFPI.US,D,20250429,000000,100.07,103.88,97.59,100.27,897635,0
+UFPI.US,D,20250430,000000,98.97,99.46,96.985,98.85,1110365,0
+UFPI.US,D,20250501,000000,99.34,101.18,98.26,99.93,639392,0
+UFPI.US,D,20250502,000000,100.35,102.53,100.35,101.95,440164,0
+UFPI.US,D,20250505,000000,100.98,101.76,99.61,99.71,379024,0
+UFPI.US,D,20250506,000000,98.6,99.345,97.73,98,579904,0
+UFPI.US,D,20250507,000000,98.19,98.19,95.9,96.91,564044,0
+UFPI.US,D,20250508,000000,97.9,99.7729,97.2077,98.45,912975,0
+UFPI.US,D,20250509,000000,98.94,98.94,96.84,97.37,763791,0
+UFPI.US,D,20250512,000000,101.33,103.415,100.45,103.38,672230,0
+UFPI.US,D,20250513,000000,103.88,104.23,102.65,103.59,431879,0
+UFPI.US,D,20250514,000000,103.27,103.35,100.435,100.59,479043,0
+UFPI.US,D,20250515,000000,100.24,101.75,99.935,101.36,368177,0
+UFPI.US,D,20250516,000000,101.15,102.75,101.01,102.59,574141,0
+UFPI.US,D,20250519,000000,100.86,101.97,99.94,101.86,452826,0
+UFPI.US,D,20250520,000000,101.7,102.82,100.865,101.29,340534,0
+UFPI.US,D,20250521,000000,100.36,100.43,97.97,98.24,565030,0
+UFPI.US,D,20250522,000000,97.74,98.27,96.78,97.69,307500,0
+UFPI.US,D,20250523,000000,96.1,97.6,96.05,96.35,435199,0
+UFPI.US,D,20250527,000000,98.39,99.71,97.03,99.66,437414,0
+UFPI.US,D,20250528,000000,99.22,99.54,97.3,97.41,423758,0
+UFPI.US,D,20250529,000000,98.02,98.46,96.985,98.26,301183,0
+UFPI.US,D,20250530,000000,97.71,98.13,97.07,97.56,385612,0
+UFPI.US,D,20250602,000000,96.71,96.86,94.68,95.77,485813,0
+UFPI.US,D,20250603,000000,95.84,97.75,95.39,97.65,349212,0
+UFPI.US,D,20250604,000000,98.05,98.3,96.73,97.06,429203,0
+UFPI.US,D,20250605,000000,96.85,97.9582,96.01,97.37,405551,0
+UFPI.US,D,20250606,000000,98.34,98.735,96.25,96.58,254312,0
+UFPI.US,D,20250609,000000,97.28,98.55,96.95,97.62,333652,0
+UFPI.US,D,20250610,000000,98.2,100.7,97.565,100.25,461077,0
+UFPI.US,D,20250611,000000,100.95,100.95,97.9,97.99,540219,0
+UFPI.US,D,20250612,000000,97.72,98.265,96.515,97.6,262613,0
+UFPI.US,D,20250613,000000,96.07,97,95,95.67,429481,0
+UFPI.US,D,20250616,000000,96.86,97.01,95.02,96.85,479871,0
+UFPI.US,D,20250617,000000,95.65,97.1266,94.83,94.93,486121,0
+UFPI.US,D,20250618,000000,94.65,96.55,94.6,95.11,418472,0
+UFPI.US,D,20250620,000000,95.71,96.79,95.29,96.33,1312803,0
+UFPI.US,D,20250623,000000,96.06,99.77,95.93,99.74,443976,0
+UFPI.US,D,20250624,000000,100,100.99,99.3179,100.72,408292,0
+UFPI.US,D,20250625,000000,100.59,100.59,98.96,99.24,385153,0
+UFPI.US,D,20250626,000000,99.34,99.9079,93,99.88,350278,0
+UFPI.US,D,20250627,000000,100.58,102,99.016,99.78,1985619,0
+UFPI.US,D,20250630,000000,100.15,101.08,99.0597,99.36,435650,0
+UFPI.US,D,20250701,000000,98.68,106.84,98.68,105.47,604712,0
+UFPI.US,D,20250702,000000,105,107.4,104.05,106.48,624746,0
+UFPI.US,D,20250703,000000,106.67,107.12,105.25,105.76,239823,0
+UFPI.US,D,20250707,000000,105.45,106.32,102.495,102.77,328820,0
+UFPI.US,D,20250708,000000,102.74,105.93,102.17,104.4,344918,0
+UFPI.US,D,20250709,000000,104.5,107.09,104.42,106.79,405421,0
+UFPI.US,D,20250710,000000,106.53,109.8,106.46,108.49,459994,0
+UFPI.US,D,20250711,000000,106.99,108.38,105.475,106.9,681451,0
+UFPI.US,D,20250714,000000,106.33,106.74,104.28,104.79,265509,0
+UFPI.US,D,20250715,000000,105.23,106.1018,101.16,101.2,332672,0
+UFPI.US,D,20250716,000000,101.55,104.83,100.14,101.81,339375,0
+UFPI.US,D,20250717,000000,102.23,103.3,101.8348,102.36,265096,0
+UFPI.US,D,20250718,000000,103.49,103.49,100.19,101.06,323892,0
+UFPI.US,D,20250721,000000,101.22,102.39,100.42,100.87,265928,0
+UFPI.US,D,20250722,000000,101.6,104.76,101.6,104.28,351252,0
+UFPI.US,D,20250723,000000,105,106.01,104.33,104.92,290760,0
+UFPI.US,D,20250724,000000,103.975,105.2,103.29,103.74,306794,0
+UFPI.US,D,20250725,000000,104.66,104.955,103.375,104.84,290401,0
+UFPI.US,D,20250728,000000,105.27,105.27,103.39,104.27,372407,0
+UFPI.US,D,20250729,000000,104.52,107.9213,101.1901,102.3,667037,0
+UFPI.US,D,20250730,000000,101.73,101.73,99.04,99.67,552297,0
+UFPI.US,D,20250731,000000,98.6,99.835,97.5001,98,352647,0
+UFPI.US,D,20250801,000000,97.5,98.12,95.93,97.73,371757,0
+UFPI.US,D,20250804,000000,97.73,98.7,97.35,98.52,270116,0
+UFPI.US,D,20250805,000000,98.37,99.93,98.37,99.6,298651,0
+UFPI.US,D,20250806,000000,99.64,99.74,98.42,99.23,327638,0
+UFPI.US,D,20250807,000000,100.03,100.5,98.54,99.59,274343,0
+UFPI.US,D,20250808,000000,99.78,99.78,97.67,97.85,359819,0
+UFPI.US,D,20250811,000000,98.04,98.53,96.375,98.51,356865,0
+UFPI.US,D,20250812,000000,99.19,102.77,99,102.54,320105,0
+UFPI.US,D,20250813,000000,102.93,106.639,102.7075,106.28,309938,0
+UFPI.US,D,20250814,000000,104.08,104.08,102.43,103.08,217166,0
+UFPI.US,D,20250815,000000,104.39,104.39,101.23,101.41,364267,0
+UFPI.US,D,20250818,000000,101.41,102.09,100.06,100.71,257088,0
+UFPI.US,D,20250819,000000,101.35,104.27,101.23,102.63,220514,0
+UFPI.US,D,20250820,000000,102.63,104.2099,99.77,99.79,427723,0
+UFPI.US,D,20250821,000000,98.99,99.8,98.16,99.62,221399,0
+UFPI.US,D,20250822,000000,100.55,107.441,99.655,107.08,496043,0
+UFPI.US,D,20250825,000000,106.18,106.525,104.855,106.01,315482,0
+UFPI.US,D,20250826,000000,105.9,106.47,104.69,104.96,342546,0
+UFPI.US,D,20250827,000000,104.38,105.135,103.21,103.29,314787,0
+UFPI.US,D,20250828,000000,103.28,103.595,100.76,102.07,400045,0
+UFPI.US,D,20250829,000000,102.07,103,100.34,100.97,271216,0
+UFPI.US,D,20250902,000000,99.82,100.455,99.39,100.17,328007,0
+UFPI.US,D,20250903,000000,99.83,100.28,97.885,98.42,386711,0
+UFPI.US,D,20250904,000000,99.2,102.74,98.985,102.64,293402,0
+UFPI.US,D,20250905,000000,103.16,105.565,102.535,103.79,234418,0
+UFPI.US,D,20250908,000000,103.66,103.66,101.23,102.6,289451,0
+UFPI.US,D,20250909,000000,101.85,101.85,99.55,100.42,314958,0
+UFPI.US,D,20250910,000000,100.03,100.765,99.29,99.72,229789,0
+UFPI.US,D,20250911,000000,100.06,102.69,100.06,102.4,403256,0
+UFPI.US,D,20250912,000000,101.41,101.83,98.54,98.68,231609,0
+UFPI.US,D,20250915,000000,98.98,100.8661,98.22,99.29,328915,0
+UFPI.US,D,20250916,000000,99.1,99.78,97.7,98.31,269365,0
+UFPI.US,D,20250917,000000,98.85,101.06,96,97.12,400479,0
+UFPI.US,D,20250918,000000,97.49,99.095,97.01,98.2,338118,0
+UFPI.US,D,20250919,000000,97.89,97.89,95.14,95.32,1485852,0
+UFPI.US,D,20250922,000000,95.14,95.595,94.625,95.19,422037,0
+UFPI.US,D,20250923,000000,95.14,96.22,93.78,94.44,353562,0
+UFPI.US,D,20250924,000000,94.02,94.675,92.75,93.11,251984,0
+UFPI.US,D,20250925,000000,92.49,94.44,91.16,91.8,243569,0
+UFPI.US,D,20250926,000000,91.86,92.75,91.73,92.23,279790,0
+UFPI.US,D,20250929,000000,92.86,92.86,91.61,92.24,503101,0
+UFPI.US,D,20250930,000000,91.53,93.74,91.52,93.49,335194,0
+UFPI.US,D,20251001,000000,93.29,94.2845,92.225,92.97,219502,0
+UFPI.US,D,20251002,000000,92.53,93.28,91.91,93.25,307312,0
+UFPI.US,D,20251003,000000,93.51,94.39,92.12,92.18,310042,0
+UFPI.US,D,20251006,000000,92.25,93.485,90.82,91.43,383606,0
+UFPI.US,D,20251007,000000,91.38,91.9025,90.2,90.43,333303,0
+UFPI.US,D,20251008,000000,90.98,91.375,90,91.35,486576,0
+UFPI.US,D,20251009,000000,90.89,91.045,89.76,90.02,399974,0
+UFPI.US,D,20251010,000000,90.26,91.1425,88.99,89.44,488092,0
+UFPI.US,D,20251013,000000,90.1,90.9714,89.51,90.3,381282,0
+UFPI.US,D,20251014,000000,89.52,92.235,89.52,91.98,374492,0
+UFPI.US,D,20251015,000000,91.94,93.205,91.19,91.41,363450,0
+UFPI.US,D,20251016,000000,91.21,91.54,89.85,90.69,460463,0
+UFPI.US,D,20251017,000000,90.65,91.47,89.87,90.66,265552,0
+UFPI.US,D,20251020,000000,91.12,91.6,90.515,91.27,303194,0
+UFPI.US,D,20251021,000000,90.97,93.75,90.97,93.26,356781,0
+UFPI.US,D,20251022,000000,93.24,94.05,91.67,91.78,378275,0
+UFPI.US,D,20251023,000000,91.74,92.885,90.5201,92.44,244121,0
+UFPI.US,D,20251024,000000,93.45,93.45,91.69,91.78,284699,0
+UFPI.US,D,20251027,000000,91.84,93.035,91.74,92.17,337198,0
+UFPI.US,D,20251028,000000,91.52,92.53,91.19,91.98,259757,0
+UFPI.US,D,20251029,000000,91.37,91.95,89.52,90.03,533338,0
+UFPI.US,D,20251030,000000,88.78,93.5,88.78,91.8,564732,0
+UFPI.US,D,20251031,000000,92.98,93.5,90.945,92.13,667306,0
+UFPI.US,D,20251103,000000,91.34,93.47,90.32,92.79,501735,0
+UFPI.US,D,20251104,000000,92.59,92.63,91.22,91.58,368221,0
+UFPI.US,D,20251105,000000,91.03,91.82,89.93,91.57,512957,0
+UFPI.US,D,20251106,000000,91.61,92.7,90.79,92.38,461298,0
+UFPI.US,D,20251107,000000,92.23,93.525,91.3875,92,368335,0
+UFPI.US,D,20251110,000000,92.37,92.435,91.235,91.47,411045,0
+UFPI.US,D,20251111,000000,91.64,92.1125,91,91.28,296356,0
+UFPI.US,D,20251112,000000,91.1,92.28,90,91.24,389731,0
+UFPI.US,D,20251113,000000,91.25,92.32,89.61,89.79,725629,0
+UFPI.US,D,20251114,000000,89.56,91.03,89.31,90.49,464631,0
+UFPI.US,D,20251117,000000,90.3,90.805,88.3,88.39,597134,0
+UFPI.US,D,20251118,000000,88.21,88.92,87.1081,88.76,568543,0
+UFPI.US,D,20251119,000000,88.51,89.54,88.05,88.65,578201,0
+UFPI.US,D,20251120,000000,89.27,90.13,88.7,89.315,467208,0
+UFPI.US,D,20251121,000000,89.57,93.23,89.57,91.47,505434,0
+UFPI.US,D,20251124,000000,90.48,90.99,89.75,89.87,505385,0
+UFPI.US,D,20251125,000000,91,93.495,90.61,92.98,395399,0
+UFPI.US,D,20251126,000000,92.23,93.98,92.18,93.53,504993,0
+UFPI.US,D,20251128,000000,93.18,93.37,92.365,92.99,247107,0
+UFPI.US,D,20251201,000000,91.76,93.95,91.5383,92.46,584025,0
+UFPI.US,D,20251202,000000,92.74,92.74,91.04,92.36,467275,0
+UFPI.US,D,20251203,000000,92.56,93.98,91.6601,92.72,460002,0
+UFPI.US,D,20251204,000000,92.66,92.72,90.33,90.75,282580,0
+UFPI.US,D,20251205,000000,90.33,91.56,90.085,90.7,310610,0
+UFPI.US,D,20251208,000000,90.56,91.21,89.575,90.03,553988,0
+UFPI.US,D,20251209,000000,89.63,91.1236,87.67,87.77,451292,0
+UFPI.US,D,20251210,000000,88.22,91.55,88.07,91.15,675145,0
+UFPI.US,D,20251211,000000,91.78,93.09,91.43,92.47,407243,0
+UFPI.US,D,20251212,000000,92.5,92.99,91.75,92.31,388366,0
+UFPI.US,D,20251215,000000,92.56,92.745,90.93,92.42,512868,0
+UFPI.US,D,20251216,000000,92.32,93.68,91.795,92.94,543805,0
+UFPI.US,D,20251217,000000,92.23,94.345,92.23,93.44,443772,0
+UFPI.US,D,20251218,000000,94.08,95,93.75,94.73,483255,0
+UFPI.US,D,20251219,000000,95,95.22,92.47,93.22,1133415,0
+UFPI.US,D,20251222,000000,93.02,93.6,92.0937,92.69,381488,0
+UFPI.US,D,20251223,000000,92.64,92.64,90.84,91.53,441893,0
+UFPI.US,D,20251224,000000,91.94,92.55,91.224,91.99,213908,0
+UFPI.US,D,20251226,000000,91.95,92.96,91.885,92.83,194236,0
+UFPI.US,D,20251229,000000,92.98,93.6499,91.945,92.6,226328,0
+UFPI.US,D,20251230,000000,92.27,93.1,91.672,92.1,192652,0
+UFPI.US,D,20251231,000000,92.11,92.53,90.87,91.05,267306,0
+UFPI.US,D,20260102,000000,91.29,92.79,90.08,92.18,273359,0
+UFPI.US,D,20260105,000000,91.63,95.74,91.63,93.78,366423,0
+UFPI.US,D,20260106,000000,93.07,95.79,92.65,94.87,368324,0
+UFPI.US,D,20260107,000000,95.39,95.39,91.85,92.77,377066,0
+UFPI.US,D,20260108,000000,92.76,98.58,92.564,97.75,381988,0
+UFPI.US,D,20260109,000000,98.375,103.18,98.3,103.09,706293,0
+UFPI.US,D,20260112,000000,102.82,103.87,101.445,102.37,405442,0
+UFPI.US,D,20260113,000000,102.43,103.3796,102.04,103.08,305823,0
+UFPI.US,D,20260114,000000,103.06,105.71,102.36,104.5,506925,0
+UFPI.US,D,20260115,000000,105.11,108.1,104.67,107.66,628346,0
+UFPI.US,D,20260116,000000,108.06,108.175,106.2225,107.89,515497,0
+UFPI.US,D,20260120,000000,105.82,106.72,103.18,105.62,404399,0
+UFPI.US,D,20260121,000000,106.33,108.575,105.965,107.68,341153,0
+UFPI.US,D,20260122,000000,107.96,108.83,106.685,106.92,239943,0
+UFPI.US,D,20260123,000000,106.48,107.09,105.2901,105.42,291732,0
+UFPI.US,D,20260126,000000,105.88,105.88,103.56,104.4,329968,0
+UFPI.US,D,20260127,000000,103.77,104.1,102.86,103.31,213371,0
+UFPI.US,D,20260128,000000,102.99,103.27,101.65,102.53,230604,0
+UFPI.US,D,20260129,000000,103.16,103.17,100.74,102.5,288545,0
+UFPI.US,D,20260130,000000,102.08,103.8,100.58,103.28,428380,0
+UFPI.US,D,20260202,000000,103.28,105.68,102.74,104.9,297151,0
+UFPI.US,D,20260203,000000,103.9,108.76,103.9,107.88,545185,0
+UFPI.US,D,20260204,000000,109.11,114.47,108.92,113.3,579564,0
+UFPI.US,D,20260205,000000,113.47,114.51,111.39,112.72,430754,0
+UFPI.US,D,20260206,000000,113.42,115.75,113.275,114.19,461842,0
+UFPI.US,D,20260209,000000,113.5,114.7,112.65,114.2,263338,0
+UFPI.US,D,20260210,000000,115.07,116.6305,114.295,115.62,245479,0
+UFPI.US,D,20260211,000000,115.53,116.71,113.2,115.48,329605,0
+UFPI.US,D,20260212,000000,116.32,118,114.005,114.45,334413,0
+UFPI.US,D,20260213,000000,114.53,115.6525,113.99,114.6,259036,0
+UFPI.US,D,20260217,000000,113.39,114,111.5,111.85,275994,0
+UFPI.US,D,20260218,000000,111.27,113.47,110.96,111.38,400742,0
diff --git a/daily/us/nasdaq stocks/3/uhg.us.txt b/daily/us/nasdaq stocks/3/uhg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b1476e93c3a87237db4a84723e9f5b336aebd59
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uhg.us.txt	
@@ -0,0 +1,722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UHG.US,D,20230403,000000,17.34,17.34,13.23,13.63,133753,0
+UHG.US,D,20230404,000000,12.7,13.2004,11.38,12.78,62221,0
+UHG.US,D,20230405,000000,11.65,12.7,11.51,11.99,30404,0
+UHG.US,D,20230406,000000,11.51,12.4,11.13,12.38,37831,0
+UHG.US,D,20230410,000000,11.95,12.36,11.26,12.15,49448,0
+UHG.US,D,20230411,000000,11.87,13.6,11.17,12.26,46055,0
+UHG.US,D,20230412,000000,11.94,13.29,11.5836,12.61,114474,0
+UHG.US,D,20230413,000000,12.4,12.87,11.79,11.79,22424,0
+UHG.US,D,20230414,000000,11.79,12.5989,10.72,11.39,58423,0
+UHG.US,D,20230417,000000,10.97,11.7,10.51,10.9,66793,0
+UHG.US,D,20230418,000000,11.87,12.03,10.83,11.95,99836,0
+UHG.US,D,20230419,000000,11.64,12.78,11.4495,12.75,32063,0
+UHG.US,D,20230420,000000,12.8,14.55,12.2,12.92,81891,0
+UHG.US,D,20230421,000000,13.17,15.05,13,13,56655,0
+UHG.US,D,20230424,000000,13,14.1,12.5,12.5,34733,0
+UHG.US,D,20230425,000000,12.41,12.795,11.96,12.04,9166,0
+UHG.US,D,20230426,000000,12.08,13.23,11.775,12.1,80830,0
+UHG.US,D,20230427,000000,12.13,12.79,11.85,12.4999,5207,0
+UHG.US,D,20230428,000000,11.81,12.5,11.81,12.48,14781,0
+UHG.US,D,20230501,000000,12.38,12.46,12.02,12.02,5935,0
+UHG.US,D,20230502,000000,12.08,12.38,11.14,11.14,19361,0
+UHG.US,D,20230503,000000,10.95,10.99,8.7501,9.4241,52025,0
+UHG.US,D,20230504,000000,9.14,9.85,8.0701,8.57,47090,0
+UHG.US,D,20230505,000000,8.48,8.99,8.1,8.4,22854,0
+UHG.US,D,20230508,000000,8.49,9.9,8.4,9.9,15245,0
+UHG.US,D,20230509,000000,9.6,12.27,8.9,12.27,7828,0
+UHG.US,D,20230510,000000,11.04,11.99,10.6795,11.9,10472,0
+UHG.US,D,20230511,000000,11.41,11.48,10.2,11.48,5029,0
+UHG.US,D,20230512,000000,11.88,12.7,11.76,12.57,8839,0
+UHG.US,D,20230515,000000,12.636,14.4,12.1,14.4,7140,0
+UHG.US,D,20230516,000000,14.99,16,13.5401,14.6,27654,0
+UHG.US,D,20230517,000000,17.73,17.73,13.65,16,9833,0
+UHG.US,D,20230518,000000,14.7,15.95,14.1,14.55,11939,0
+UHG.US,D,20230519,000000,14.35,18.7,14,16.6,16903,0
+UHG.US,D,20230522,000000,16.6,16.6,13.001,13.97,31124,0
+UHG.US,D,20230523,000000,13.14,14,11.43,11.43,22083,0
+UHG.US,D,20230524,000000,13.439,13.439,10.98,11.64,21633,0
+UHG.US,D,20230525,000000,11.64,11.8,10.53,10.53,12306,0
+UHG.US,D,20230526,000000,11.15,11.78,10.46,10.46,17938,0
+UHG.US,D,20230530,000000,11.49,11.95,10.77,10.99,10123,0
+UHG.US,D,20230531,000000,11.037,11.7,10.5526,11.01,14028,0
+UHG.US,D,20230601,000000,10.85,11.8,10.6,11.01,40689,0
+UHG.US,D,20230602,000000,11,12.7,10,11,181473,0
+UHG.US,D,20230605,000000,10.88,11,10.0095,10.75,82775,0
+UHG.US,D,20230606,000000,10.31,11.24,10.31,10.84,67649,0
+UHG.US,D,20230607,000000,10.5,11.3,10.5,10.87,34656,0
+UHG.US,D,20230608,000000,10.6,11.1,10.6,10.99,31218,0
+UHG.US,D,20230609,000000,11.05,11.2446,10.53,11.05,29900,0
+UHG.US,D,20230612,000000,11.15,11.16,10.88,11.05,53340,0
+UHG.US,D,20230613,000000,11.05,11.15,10.81,11.05,56896,0
+UHG.US,D,20230614,000000,11.06,11.17,10.72,10.72,50773,0
+UHG.US,D,20230615,000000,11.23,11.23,10.83,10.83,53388,0
+UHG.US,D,20230616,000000,11.09,11.51,10.82,11.24,380970,0
+UHG.US,D,20230620,000000,10.79,11.24,10.07,10.51,53078,0
+UHG.US,D,20230621,000000,10.39,11.19,10.39,10.78,38046,0
+UHG.US,D,20230622,000000,11.05,11.17,10.885,11.12,41065,0
+UHG.US,D,20230623,000000,11.43,12.12,11.05,11.5,659837,0
+UHG.US,D,20230626,000000,11.14,11.79,10.91,11.79,34660,0
+UHG.US,D,20230627,000000,11.66,12,11,11,44932,0
+UHG.US,D,20230628,000000,11.205,11.64,11.205,11.57,18189,0
+UHG.US,D,20230629,000000,11.69,11.69,11,11.02,36547,0
+UHG.US,D,20230630,000000,10.92,11.42,10.82,11.16,14826,0
+UHG.US,D,20230703,000000,11,11.04,10.64,10.85,11677,0
+UHG.US,D,20230705,000000,11.05,11.05,10.28,10.51,49784,0
+UHG.US,D,20230706,000000,10.7,10.7,9.9605,10.25,22721,0
+UHG.US,D,20230707,000000,10.4,10.97,10.15,10.54,19509,0
+UHG.US,D,20230710,000000,10.24,10.63,10.16,10.55,5087,0
+UHG.US,D,20230711,000000,10.295,10.3,10.12,10.3,8104,0
+UHG.US,D,20230712,000000,10.41,10.95,10.41,10.67,10848,0
+UHG.US,D,20230713,000000,10.96,11.1,10.55,10.78,3694,0
+UHG.US,D,20230714,000000,10.74,11.11,10,11.11,14966,0
+UHG.US,D,20230717,000000,11.39,11.69,11.05,11.68,15340,0
+UHG.US,D,20230718,000000,11.74,12.71,11.2,12.57,10892,0
+UHG.US,D,20230719,000000,12.125,13.82,11.83,12.69,26522,0
+UHG.US,D,20230720,000000,12.89,12.89,11.6,12.29,14303,0
+UHG.US,D,20230721,000000,12.38,13.5,12.38,12.44,32149,0
+UHG.US,D,20230724,000000,12.5,12.98,11.7,12.28,18483,0
+UHG.US,D,20230725,000000,12.08,12.9,11.22,12.29,9039,0
+UHG.US,D,20230726,000000,11.81,12.4,11.73,12.05,8448,0
+UHG.US,D,20230727,000000,11.72,12.1,11.06,12,7252,0
+UHG.US,D,20230728,000000,12.3,12.5,11.4,11.94,11931,0
+UHG.US,D,20230801,000000,10.99,11,10.5614,10.93,11003,0
+UHG.US,D,20230802,000000,10.91,11.01,10.6,10.6,5573,0
+UHG.US,D,20230803,000000,10.77,10.9608,10.5,10.52,2594,0
+UHG.US,D,20230804,000000,10.66,11,10,10,7669,0
+UHG.US,D,20230807,000000,10.655,11.2125,9.3701,9.53,19209,0
+UHG.US,D,20230808,000000,9.79,10.03,9.53,9.53,10514,0
+UHG.US,D,20230809,000000,9.53,9.56,8.54,8.95,25190,0
+UHG.US,D,20230810,000000,9.2734,9.49,8.85,8.86,10342,0
+UHG.US,D,20230811,000000,9.73,9.73,8.35,8.55,10173,0
+UHG.US,D,20230814,000000,10.03,10.03,8.49,8.52,22703,0
+UHG.US,D,20230815,000000,8.47,8.47,7.85,7.85,22036,0
+UHG.US,D,20230816,000000,8.04,8.25,7.58,7.89,63902,0
+UHG.US,D,20230817,000000,7.53,8.23,7.53,7.93,39497,0
+UHG.US,D,20230818,000000,7.92,7.99,7.5301,7.83,16664,0
+UHG.US,D,20230821,000000,7.5,8.42,7.3501,8.2,26740,0
+UHG.US,D,20230822,000000,8.4,8.4,7.625,8.08,12412,0
+UHG.US,D,20230823,000000,8.13,8.63,7.97,8.26,5140,0
+UHG.US,D,20230824,000000,8.01,8.3492,7.9208,8.23,5975,0
+UHG.US,D,20230825,000000,8.19,8.19,7.5,7.83,31590,0
+UHG.US,D,20230828,000000,7.87,8.29,7.7301,7.84,21524,0
+UHG.US,D,20230829,000000,7.84,8.06,7.84,7.99,7337,0
+UHG.US,D,20230830,000000,7.98,8.32,7.8001,7.99,4614,0
+UHG.US,D,20230831,000000,8.04,8.38,7.8101,8.37,46961,0
+UHG.US,D,20230901,000000,8.34,8.92,7.99,8.25,21659,0
+UHG.US,D,20230905,000000,8.15,8.33,8.09,8.13,6438,0
+UHG.US,D,20230906,000000,8.34,8.625,7.4,7.52,9968,0
+UHG.US,D,20230907,000000,7.56,7.5699,7.13,7.13,25688,0
+UHG.US,D,20230908,000000,7.33,7.3997,6.99,7,14973,0
+UHG.US,D,20230911,000000,7.02,7.42,6.65,6.73,36012,0
+UHG.US,D,20230912,000000,6.91,7.43,6.57,6.59,16534,0
+UHG.US,D,20230913,000000,6.7462,6.7462,5.91,5.91,35979,0
+UHG.US,D,20230914,000000,5.91,6.25,5.91,6.105,45648,0
+UHG.US,D,20230915,000000,6.1,6.52,5.84,5.84,160725,0
+UHG.US,D,20230918,000000,5.95,6.7332,5.95,6.13,40419,0
+UHG.US,D,20230919,000000,6.14,6.3139,6.1,6.22,13623,0
+UHG.US,D,20230920,000000,6.49,6.5,6.157,6.3,7736,0
+UHG.US,D,20230921,000000,6.24,6.5802,5.85,6.04,57073,0
+UHG.US,D,20230922,000000,5.99,6.0726,5.85,5.86,9393,0
+UHG.US,D,20230925,000000,5.88,6.33,5.7938,6.12,23339,0
+UHG.US,D,20230926,000000,6.2,6.38,6.124,6.27,5326,0
+UHG.US,D,20230927,000000,6.46,6.97,6.3001,6.33,50999,0
+UHG.US,D,20230928,000000,6.3,6.5515,6.25,6.42,9211,0
+UHG.US,D,20230929,000000,6.6,6.68,5.6,5.6,58332,0
+UHG.US,D,20231002,000000,5.67,5.67,4.79,5.23,44240,0
+UHG.US,D,20231003,000000,5.25,5.35,5.055,5.27,9427,0
+UHG.US,D,20231004,000000,5.63,5.7199,5.16,5.61,44259,0
+UHG.US,D,20231005,000000,5.69,5.97,5.5001,5.68,16540,0
+UHG.US,D,20231006,000000,5.77,6.39,5.6,6.26,11308,0
+UHG.US,D,20231009,000000,6.22,6.22,5.83,5.93,8734,0
+UHG.US,D,20231010,000000,5.6,6.5325,5.6,6.05,29649,0
+UHG.US,D,20231011,000000,6.35,6.35,6.05,6.05,2462,0
+UHG.US,D,20231012,000000,5.99,6.08,5.8991,5.96,4460,0
+UHG.US,D,20231013,000000,6.18,6.18,5.5,5.74,7677,0
+UHG.US,D,20231016,000000,5.87,6.13,5.87,5.91,4676,0
+UHG.US,D,20231017,000000,5.95,6.9358,5.5,6.58,192215,0
+UHG.US,D,20231018,000000,6.79,6.85,6.6,6.82,57002,0
+UHG.US,D,20231019,000000,6.935,7.2299,6.75,6.75,47147,0
+UHG.US,D,20231020,000000,6.76,7.33,6.76,7.11,16452,0
+UHG.US,D,20231023,000000,7.46,7.67,6.6,6.62,80496,0
+UHG.US,D,20231024,000000,6.62,7.305,6.62,6.93,13379,0
+UHG.US,D,20231025,000000,7.09,7.09,6.41,6.47,104157,0
+UHG.US,D,20231026,000000,6.5,6.7,6.1337,6.21,18449,0
+UHG.US,D,20231027,000000,6.12,6.4,6.12,6.26,6443,0
+UHG.US,D,20231030,000000,6.23,6.59,6.23,6.59,7892,0
+UHG.US,D,20231031,000000,6.54,6.7701,6.54,6.7,8653,0
+UHG.US,D,20231101,000000,6.9,6.95,6.535,6.6,9506,0
+UHG.US,D,20231102,000000,6.64,7.35,6.64,6.86,33273,0
+UHG.US,D,20231103,000000,6.99,7.75,6.84,7.19,43502,0
+UHG.US,D,20231106,000000,7,7.13,6.815,6.82,12877,0
+UHG.US,D,20231107,000000,6.71,7.34,6.71,6.91,13460,0
+UHG.US,D,20231108,000000,7,7.36,6.8201,6.99,16404,0
+UHG.US,D,20231109,000000,6.83,6.83,6.52,6.66,7234,0
+UHG.US,D,20231110,000000,6.66,6.8,6.57,6.76,8957,0
+UHG.US,D,20231113,000000,6.8,7.01,6.6,6.98,25480,0
+UHG.US,D,20231114,000000,6.97,8.23,6.97,7.68,129093,0
+UHG.US,D,20231115,000000,7.51,7.93,7.51,7.69,14073,0
+UHG.US,D,20231116,000000,7.76,7.8901,7.01,7.18,5875,0
+UHG.US,D,20231117,000000,7.25,7.6765,6.98,7.4,35384,0
+UHG.US,D,20231120,000000,7.44,7.59,6.75,7.59,16704,0
+UHG.US,D,20231121,000000,7.29,7.7214,7.29,7.55,13029,0
+UHG.US,D,20231122,000000,7.54,7.9484,7.54,7.71,4532,0
+UHG.US,D,20231124,000000,7.7,7.89,7.6601,7.88,4389,0
+UHG.US,D,20231127,000000,7.92,7.98,7.3,7.43,65476,0
+UHG.US,D,20231128,000000,7.56,7.9099,7.32,7.37,16773,0
+UHG.US,D,20231129,000000,7.4,7.89,7.4,7.72,21378,0
+UHG.US,D,20231130,000000,7.79,8,7.4559,7.76,35651,0
+UHG.US,D,20231201,000000,7.84,8,7.82,7.84,22409,0
+UHG.US,D,20231204,000000,7.7601,7.91,7.56,7.78,5027,0
+UHG.US,D,20231205,000000,7.45,7.5,7.1682,7.47,9925,0
+UHG.US,D,20231206,000000,7.48,7.48,6.67,6.87,31795,0
+UHG.US,D,20231207,000000,6.55,7.0211,6.52,7.02,21408,0
+UHG.US,D,20231208,000000,7,7,6.54,6.79,7929,0
+UHG.US,D,20231211,000000,6.9725,6.9725,6.56,6.75,30445,0
+UHG.US,D,20231212,000000,6.75,6.75,6.59,6.59,9178,0
+UHG.US,D,20231213,000000,6.63,7.12,6.52,7.09,12571,0
+UHG.US,D,20231214,000000,7.17,7.56,6.9615,7.18,22110,0
+UHG.US,D,20231215,000000,7.25,7.52,6.9001,7.22,55119,0
+UHG.US,D,20231218,000000,7.24,7.24,6.76,6.89,10070,0
+UHG.US,D,20231219,000000,6.95,7.23,6.815,7.14,17111,0
+UHG.US,D,20231220,000000,7.249,7.51,7.24,7.49,118861,0
+UHG.US,D,20231221,000000,7.45,7.7499,7.45,7.7,33171,0
+UHG.US,D,20231222,000000,7.68,8.63,7.6601,8.31,116006,0
+UHG.US,D,20231226,000000,8.25,8.63,8.21,8.3,65337,0
+UHG.US,D,20231227,000000,8.13,8.8,8.1,8.24,63511,0
+UHG.US,D,20231228,000000,8.37,8.68,8.24,8.39,33838,0
+UHG.US,D,20231229,000000,9.31,9.48,8.3501,8.43,68067,0
+UHG.US,D,20240102,000000,9.02,9.3578,8.4501,8.83,19175,0
+UHG.US,D,20240103,000000,8.93,9.09,8.77,8.92,64477,0
+UHG.US,D,20240104,000000,8.91,9.13,8.58,8.71,33435,0
+UHG.US,D,20240105,000000,8.87,8.89,8.38,8.79,22844,0
+UHG.US,D,20240108,000000,8.84,8.8976,8.31,8.48,17452,0
+UHG.US,D,20240109,000000,8.865,8.865,8.48,8.52,7624,0
+UHG.US,D,20240110,000000,8.83,9.08,8.62,8.91,17574,0
+UHG.US,D,20240111,000000,8.99,8.99,7.77,8.15,26433,0
+UHG.US,D,20240112,000000,8.21,8.2576,7.9501,8.05,23754,0
+UHG.US,D,20240116,000000,7.785,8.1264,7.0285,8,20797,0
+UHG.US,D,20240117,000000,8.03,8.23,7.7774,8.02,14074,0
+UHG.US,D,20240118,000000,8.11,8.11,7.76,7.83,5363,0
+UHG.US,D,20240119,000000,8.04,8.26,7.88,8.23,5511,0
+UHG.US,D,20240122,000000,8.13,8.19,7.81,8.16,4350,0
+UHG.US,D,20240123,000000,7.98,8.06,7.77,7.81,4956,0
+UHG.US,D,20240124,000000,8.33,8.33,7.87,8.12,10018,0
+UHG.US,D,20240125,000000,8.14,8.5,8.01,8.11,5867,0
+UHG.US,D,20240126,000000,7.99,8.52,7.99,8.17,5932,0
+UHG.US,D,20240129,000000,8.25,8.25,7.75,7.97,5073,0
+UHG.US,D,20240130,000000,8,8.3,7.73,7.73,18395,0
+UHG.US,D,20240131,000000,7.7301,8.04,7.52,7.52,8575,0
+UHG.US,D,20240201,000000,7.71,7.85,7.5,7.85,4646,0
+UHG.US,D,20240202,000000,7.59,8.13,7.0801,7.44,24297,0
+UHG.US,D,20240205,000000,7.31,7.63,6.8712,7.11,5165,0
+UHG.US,D,20240206,000000,7.07,7.55,6.6001,7.55,18033,0
+UHG.US,D,20240207,000000,7.31,7.31,6.8501,7.02,12662,0
+UHG.US,D,20240208,000000,6.89,7.35,6.89,7.35,7492,0
+UHG.US,D,20240209,000000,7.8291,7.8291,7.4001,7.41,5795,0
+UHG.US,D,20240212,000000,7.63,7.674,7.0681,7.17,14126,0
+UHG.US,D,20240213,000000,7,7.32,6.92,6.92,21373,0
+UHG.US,D,20240214,000000,6.91,7.18,6.76,7.18,5878,0
+UHG.US,D,20240215,000000,7.21,7.21,6.85,6.86,11943,0
+UHG.US,D,20240216,000000,6.92,7.7,6.7,6.96,11132,0
+UHG.US,D,20240220,000000,6.96,7.53,6.74,6.84,22281,0
+UHG.US,D,20240221,000000,6.85,7.3238,6.53,6.9,11749,0
+UHG.US,D,20240222,000000,6.69,7.22,6.6125,7.22,8797,0
+UHG.US,D,20240223,000000,7.04,7.5,7.04,7.11,6924,0
+UHG.US,D,20240226,000000,7.05,7.5,7.04,7.16,3982,0
+UHG.US,D,20240227,000000,7.05,7.275,6.83,6.91,4892,0
+UHG.US,D,20240228,000000,6.7,7.08,6.7,6.9,8805,0
+UHG.US,D,20240229,000000,7.23,7.23,6.95,6.98,4661,0
+UHG.US,D,20240301,000000,7.3434,7.3434,6.9701,7.07,8489,0
+UHG.US,D,20240304,000000,7.0386,7.2699,7.01,7.01,10935,0
+UHG.US,D,20240305,000000,6.98,7.1373,6.98,6.98,5408,0
+UHG.US,D,20240306,000000,7.24,7.24,6.8501,7.09,5773,0
+UHG.US,D,20240307,000000,6.7002,7.02,6.7002,6.97,11675,0
+UHG.US,D,20240308,000000,6.97,7.16,6.54,7.07,9009,0
+UHG.US,D,20240311,000000,7.1,7.27,6.77,7,12588,0
+UHG.US,D,20240312,000000,6.88,7.43,6.87,7.24,15526,0
+UHG.US,D,20240313,000000,7.46,7.48,7.02,7.46,9831,0
+UHG.US,D,20240314,000000,7.23,7.23,6.75,6.82,12741,0
+UHG.US,D,20240315,000000,6.75,6.94,6.75,6.94,20835,0
+UHG.US,D,20240318,000000,6.87,7.23,6.76,6.84,16506,0
+UHG.US,D,20240319,000000,6.75,7.3634,6.75,6.85,4514,0
+UHG.US,D,20240320,000000,6.95,7.205,6.95,7.06,3876,0
+UHG.US,D,20240321,000000,7.31,7.31,6.95,7.28,5199,0
+UHG.US,D,20240322,000000,7,7.3296,6.9501,6.96,4839,0
+UHG.US,D,20240325,000000,7.18,7.18,6.64,6.64,18331,0
+UHG.US,D,20240326,000000,6.84,7,6.6501,6.73,16669,0
+UHG.US,D,20240327,000000,6.99,7.22,6.99,7.21,18814,0
+UHG.US,D,20240328,000000,7.16,7.65,6.99,6.99,17630,0
+UHG.US,D,20240401,000000,6.98,7.1,6.77,6.8,10960,0
+UHG.US,D,20240402,000000,6.61,7.1032,6.54,6.79,7432,0
+UHG.US,D,20240403,000000,6.66,6.98,6.5501,6.71,19613,0
+UHG.US,D,20240404,000000,6.71,6.88,6.71,6.75,7942,0
+UHG.US,D,20240405,000000,6.95,7.23,6.916,7.01,10159,0
+UHG.US,D,20240408,000000,7.64,7.64,6.89,6.91,69301,0
+UHG.US,D,20240409,000000,7.01,7.25,6.89,7.25,13913,0
+UHG.US,D,20240410,000000,7.24,7.24,7,7.1,5807,0
+UHG.US,D,20240411,000000,7,7.1,6.4,6.58,64064,0
+UHG.US,D,20240412,000000,6.39,6.39,6.01,6.01,28566,0
+UHG.US,D,20240415,000000,6,6.47,6,6.41,173254,0
+UHG.US,D,20240416,000000,6.29,6.62,6.27,6.27,13525,0
+UHG.US,D,20240417,000000,6.4,6.4,6.2801,6.39,15069,0
+UHG.US,D,20240418,000000,6.43,6.43,6.31,6.31,27610,0
+UHG.US,D,20240419,000000,6.3,6.48,6.28,6.35,13918,0
+UHG.US,D,20240422,000000,6.4,6.5,6.374,6.41,23017,0
+UHG.US,D,20240423,000000,6.48,6.49,6.25,6.35,126942,0
+UHG.US,D,20240424,000000,6.27,6.4,6.25,6.33,167007,0
+UHG.US,D,20240425,000000,6.25,6.4,6.25,6.4,4773,0
+UHG.US,D,20240426,000000,6.59,6.75,6.45,6.69,4027,0
+UHG.US,D,20240429,000000,6.73,6.85,6.51,6.69,15702,0
+UHG.US,D,20240430,000000,6.75,6.75,6.6102,6.68,30431,0
+UHG.US,D,20240501,000000,6.68,6.9936,6.68,6.84,4480,0
+UHG.US,D,20240502,000000,6.86,6.95,6.75,6.76,28649,0
+UHG.US,D,20240503,000000,6.79,7.12,6.79,6.92,7554,0
+UHG.US,D,20240506,000000,6.77,6.9288,6.77,6.81,5039,0
+UHG.US,D,20240507,000000,6.8323,6.95,6.82,6.82,9280,0
+UHG.US,D,20240508,000000,6.84,6.84,6.59,6.71,97182,0
+UHG.US,D,20240509,000000,6.66,6.75,6.43,6.75,47691,0
+UHG.US,D,20240510,000000,6.67,6.84,6.59,6.8,7905,0
+UHG.US,D,20240513,000000,6.72,6.72,6.5007,6.55,4022,0
+UHG.US,D,20240514,000000,6.55,6.6,6.2201,6.36,46750,0
+UHG.US,D,20240515,000000,6.4,6.4,5.89,5.93,71455,0
+UHG.US,D,20240516,000000,6.1,6.2499,5.93,6.01,21602,0
+UHG.US,D,20240517,000000,6.08,6.4224,5.5,5.76,55068,0
+UHG.US,D,20240520,000000,5.67,5.67,5.24,5.25,47398,0
+UHG.US,D,20240521,000000,5.25,5.82,5.12,5.61,51604,0
+UHG.US,D,20240522,000000,5.65,5.84,5.5674,5.76,14798,0
+UHG.US,D,20240523,000000,5.68,5.77,5.24,5.26,23753,0
+UHG.US,D,20240524,000000,5.19,5.445,5.1206,5.38,10998,0
+UHG.US,D,20240528,000000,5.54,5.6,5.38,5.38,10496,0
+UHG.US,D,20240529,000000,5.35,5.39,5.2101,5.3,10798,0
+UHG.US,D,20240530,000000,5.35,5.44,5.1733,5.36,7005,0
+UHG.US,D,20240531,000000,5.39,5.6,5.39,5.55,9550,0
+UHG.US,D,20240603,000000,5.61,5.7,5.55,5.68,7259,0
+UHG.US,D,20240604,000000,5.7,5.7,5.5001,5.62,5978,0
+UHG.US,D,20240605,000000,5.705,5.93,5.66,5.84,14508,0
+UHG.US,D,20240606,000000,5.977,5.98,5.84,5.95,7294,0
+UHG.US,D,20240607,000000,5.9146,6,5.68,5.82,6246,0
+UHG.US,D,20240610,000000,5.89,6,5.78,5.83,8155,0
+UHG.US,D,20240611,000000,5.83,5.91,5.45,5.73,20875,0
+UHG.US,D,20240612,000000,6.23,6.94,6.0101,6.54,50721,0
+UHG.US,D,20240613,000000,6.78,7.8,6.61,7.21,70763,0
+UHG.US,D,20240614,000000,7.05,7.4499,7,7.06,16137,0
+UHG.US,D,20240617,000000,7.13,7.7399,6.1,6.84,26220,0
+UHG.US,D,20240618,000000,7.15,7.4244,5.91,5.96,24067,0
+UHG.US,D,20240620,000000,5.94,6.78,5.935,6.12,22698,0
+UHG.US,D,20240621,000000,5.94,6.3162,5.78,5.78,24239,0
+UHG.US,D,20240624,000000,5.91,6.09,5.09,5.45,47725,0
+UHG.US,D,20240625,000000,5.45,5.93,5.45,5.72,17350,0
+UHG.US,D,20240626,000000,5.75,6.39,5.75,6.28,9722,0
+UHG.US,D,20240627,000000,6.25,6.6,6,6.3,11935,0
+UHG.US,D,20240628,000000,6.5,6.51,5.69,5.69,143052,0
+UHG.US,D,20240701,000000,5.67,6.31,5.51,5.71,19669,0
+UHG.US,D,20240702,000000,5.55,6.15,5.55,5.87,15157,0
+UHG.US,D,20240703,000000,5.8122,6.15,5.5601,5.8,18694,0
+UHG.US,D,20240705,000000,5.6,6.03,5.58,5.63,29347,0
+UHG.US,D,20240708,000000,5.73,6.15,5.5,6.14,25120,0
+UHG.US,D,20240709,000000,5.8201,6.1385,5.8201,5.92,7771,0
+UHG.US,D,20240710,000000,6.1,6.15,6.01,6.13,35172,0
+UHG.US,D,20240711,000000,6.12,6.35,6.12,6.33,56274,0
+UHG.US,D,20240712,000000,6.35,6.35,6.2,6.35,35908,0
+UHG.US,D,20240715,000000,6.35,6.4,6.167,6.4,21387,0
+UHG.US,D,20240716,000000,6.4,6.415,6.19,6.39,64302,0
+UHG.US,D,20240717,000000,6.24,6.5,6.19,6.34,31948,0
+UHG.US,D,20240718,000000,6.4664,6.4664,6.2,6.2,17238,0
+UHG.US,D,20240719,000000,6.32,6.4457,6.29,6.42,29852,0
+UHG.US,D,20240722,000000,6.5,6.5,6.1743,6.26,7548,0
+UHG.US,D,20240723,000000,6.49,6.49,6.2992,6.39,38212,0
+UHG.US,D,20240724,000000,6.37,6.4,6.08,6.08,15348,0
+UHG.US,D,20240725,000000,6,6.14,5.9,6.14,11547,0
+UHG.US,D,20240726,000000,6.27,6.2952,5.77,5.77,31827,0
+UHG.US,D,20240729,000000,5.76,5.92,5.68,5.85,22168,0
+UHG.US,D,20240730,000000,5.87,6.0886,5.76,5.99,8348,0
+UHG.US,D,20240731,000000,5.86,6.3902,5.6501,6.21,25977,0
+UHG.US,D,20240801,000000,6.35,6.35,6.04,6.11,10660,0
+UHG.US,D,20240802,000000,6.19,6.19,5.67,5.68,11569,0
+UHG.US,D,20240805,000000,5.56,6.36,5.5001,5.6,26457,0
+UHG.US,D,20240806,000000,5.6,5.8,5.6,5.75,11166,0
+UHG.US,D,20240807,000000,5.65,6.0303,5.6305,5.75,19552,0
+UHG.US,D,20240808,000000,6.2,6.2,5.7,5.96,6123,0
+UHG.US,D,20240809,000000,6.035,6.035,5.71,5.71,7189,0
+UHG.US,D,20240812,000000,5.7,5.97,5.7,5.71,7966,0
+UHG.US,D,20240813,000000,5.715,5.75,5.58,5.75,4474,0
+UHG.US,D,20240814,000000,5.79,6.2,5.7501,6.1,20592,0
+UHG.US,D,20240815,000000,6.03,6.4,6.02,6.18,21829,0
+UHG.US,D,20240816,000000,6.17,6.2479,5.99,6.2,6793,0
+UHG.US,D,20240819,000000,6.06,6.29,6.06,6.2,8390,0
+UHG.US,D,20240820,000000,6.115,6.2,6.07,6.07,3116,0
+UHG.US,D,20240821,000000,6.2,6.34,6.144,6.22,4913,0
+UHG.US,D,20240822,000000,6.13,6.22,6.05,6.05,5294,0
+UHG.US,D,20240823,000000,6.114,6.35,6.06,6.27,54328,0
+UHG.US,D,20240826,000000,6.3375,6.69,6.255,6.43,59420,0
+UHG.US,D,20240827,000000,6.4001,6.5,6.27,6.27,5799,0
+UHG.US,D,20240828,000000,6.03,6.0441,5.682,5.86,9903,0
+UHG.US,D,20240829,000000,5.8911,6.05,5.89,6.05,18128,0
+UHG.US,D,20240830,000000,6.08,6.09,6.08,6.09,2138,0
+UHG.US,D,20240903,000000,5.99,6.01,5.7401,5.8,6308,0
+UHG.US,D,20240904,000000,5.72,6.14,5.59,6.14,11836,0
+UHG.US,D,20240905,000000,6.05,6.24,5.9105,5.92,7628,0
+UHG.US,D,20240906,000000,5.8,5.83,5.6,5.65,20444,0
+UHG.US,D,20240909,000000,5.6,5.925,5.37,5.46,34673,0
+UHG.US,D,20240910,000000,5.34,5.47,5.1,5.3,25192,0
+UHG.US,D,20240911,000000,5.3,5.3522,5.1011,5.19,18187,0
+UHG.US,D,20240912,000000,5.54,5.59,5.15,5.17,28103,0
+UHG.US,D,20240913,000000,5.3,5.89,5.17,5.39,120456,0
+UHG.US,D,20240916,000000,5.45,5.85,5.2,5.4,151168,0
+UHG.US,D,20240917,000000,5.4101,5.53,5.2401,5.34,24632,0
+UHG.US,D,20240918,000000,5.26,5.51,5.25,5.51,44068,0
+UHG.US,D,20240919,000000,5.51,5.95,5.32,5.6,104993,0
+UHG.US,D,20240920,000000,5.59,5.7,5.26,5.62,134226,0
+UHG.US,D,20240923,000000,5.68,5.7,5.35,5.7,22453,0
+UHG.US,D,20240924,000000,5.3089,6.135,5.3089,6.1,27721,0
+UHG.US,D,20240925,000000,6.0876,6.0876,5.42,5.57,42653,0
+UHG.US,D,20240926,000000,6.1,6.5761,6.04,6.16,158355,0
+UHG.US,D,20240927,000000,6.25,6.4897,6.14,6.35,157102,0
+UHG.US,D,20240930,000000,6.4,6.54,5.97,6.14,88430,0
+UHG.US,D,20241001,000000,6.2,6.38,6.11,6.13,22289,0
+UHG.US,D,20241002,000000,6.2,6.3425,5.92,6.27,55704,0
+UHG.US,D,20241003,000000,6.18,6.25,6.06,6.12,20934,0
+UHG.US,D,20241004,000000,6.11,6.2,5.9,6,59725,0
+UHG.US,D,20241007,000000,5.99,5.99,5.64,5.64,38642,0
+UHG.US,D,20241008,000000,5.73,5.77,5.4,5.52,18632,0
+UHG.US,D,20241009,000000,5.51,5.8,5.51,5.55,21366,0
+UHG.US,D,20241010,000000,5.42,5.73,5.42,5.64,11999,0
+UHG.US,D,20241011,000000,5.846,5.85,5.65,5.75,13486,0
+UHG.US,D,20241014,000000,5.75,5.8,5.62,5.8,5618,0
+UHG.US,D,20241015,000000,5.7,5.82,5.7,5.82,8161,0
+UHG.US,D,20241016,000000,5.89,6.13,5.855,6.03,23784,0
+UHG.US,D,20241017,000000,5.98,6.05,5.805,5.96,20139,0
+UHG.US,D,20241018,000000,5.97,6,5.71,5.76,10424,0
+UHG.US,D,20241021,000000,5.75,5.82,5.56,5.56,5443,0
+UHG.US,D,20241022,000000,5.48,5.66,5.25,5.37,15319,0
+UHG.US,D,20241023,000000,5.26,5.51,5.2,5.51,27856,0
+UHG.US,D,20241024,000000,5.5,5.64,5.411,5.64,7645,0
+UHG.US,D,20241025,000000,5.5974,5.79,5.59,5.59,16877,0
+UHG.US,D,20241028,000000,5.53,5.67,5.44,5.64,12895,0
+UHG.US,D,20241029,000000,5.46,5.75,5.39,5.66,20424,0
+UHG.US,D,20241030,000000,5.49,5.76,5.41,5.59,17922,0
+UHG.US,D,20241031,000000,5.44,5.895,5.39,5.39,33677,0
+UHG.US,D,20241101,000000,5.5361,6,5.4301,5.81,28157,0
+UHG.US,D,20241104,000000,5.68,5.87,5.51,5.77,26242,0
+UHG.US,D,20241105,000000,5.65,6.23,5.65,5.89,40292,0
+UHG.US,D,20241106,000000,5.97,6.17,5.8501,6,52825,0
+UHG.US,D,20241107,000000,6,6.33,5.9,6.08,35617,0
+UHG.US,D,20241108,000000,5.96,6.4,5.8523,6.34,23995,0
+UHG.US,D,20241111,000000,6.4,6.93,6.1151,6.93,50194,0
+UHG.US,D,20241112,000000,6.78,6.84,6.27,6.54,44418,0
+UHG.US,D,20241113,000000,6.49,6.88,6.37,6.37,36022,0
+UHG.US,D,20241114,000000,6.37,6.37,6.225,6.26,12178,0
+UHG.US,D,20241115,000000,6.3,6.4,6.085,6.17,23864,0
+UHG.US,D,20241118,000000,6.06,6.4,5.8175,6.18,31251,0
+UHG.US,D,20241119,000000,6.18,6.69,5.94,6.69,13191,0
+UHG.US,D,20241120,000000,6.495,6.495,6.21,6.235,20967,0
+UHG.US,D,20241121,000000,6.2,6.515,5.935,6.04,20191,0
+UHG.US,D,20241122,000000,5.9,6.1,5.81,6.1,12688,0
+UHG.US,D,20241125,000000,5.9562,6.033,5.86,5.86,10298,0
+UHG.US,D,20241126,000000,5.89,6.36,5.75,6.11,22264,0
+UHG.US,D,20241127,000000,6.18,6.4,6,6.12,47472,0
+UHG.US,D,20241129,000000,6.3,6.54,6.06,6.38,12839,0
+UHG.US,D,20241202,000000,6.26,6.304,6.05,6.07,22095,0
+UHG.US,D,20241203,000000,6.075,6.35,5.91,6.05,9757,0
+UHG.US,D,20241204,000000,6.23,6.23,5.8704,6.19,14969,0
+UHG.US,D,20241205,000000,6.0429,6.18,5.93,6.1,17591,0
+UHG.US,D,20241206,000000,5.14,5.15,4.66,4.89,480068,0
+UHG.US,D,20241209,000000,4.94,4.96,4.43,4.48,257407,0
+UHG.US,D,20241210,000000,4.49,4.68,4.165,4.2,114974,0
+UHG.US,D,20241211,000000,4.44,4.48,4.05,4.41,74889,0
+UHG.US,D,20241212,000000,4.45,4.61,4.38,4.42,59562,0
+UHG.US,D,20241213,000000,4.57,4.64,4.27,4.46,82212,0
+UHG.US,D,20241216,000000,4.67,4.76,4.47,4.6,117265,0
+UHG.US,D,20241217,000000,4.62,4.728,4.315,4.42,66604,0
+UHG.US,D,20241218,000000,4.47,4.47,4.01,4.05,49420,0
+UHG.US,D,20241219,000000,4.1,4.235,4.0559,4.16,27358,0
+UHG.US,D,20241220,000000,4.11,4.35,4.11,4.18,83072,0
+UHG.US,D,20241223,000000,4.19,4.39,4.13,4.23,74282,0
+UHG.US,D,20241224,000000,4.3,4.51,4.25,4.32,15383,0
+UHG.US,D,20241226,000000,4.32,4.57,4.3,4.47,94490,0
+UHG.US,D,20241227,000000,4.43,4.43,4.11,4.33,22880,0
+UHG.US,D,20241230,000000,4.2,4.4,4.2,4.34,25754,0
+UHG.US,D,20241231,000000,4.38,4.4,4.105,4.23,35753,0
+UHG.US,D,20250102,000000,4.28,4.28,4.1,4.125,25128,0
+UHG.US,D,20250103,000000,4.14,4.145,4.07,4.08,24753,0
+UHG.US,D,20250106,000000,4.1,4.2999,4.1,4.18,33270,0
+UHG.US,D,20250107,000000,4.26,4.35,4.05,4.08,38761,0
+UHG.US,D,20250108,000000,4.06,4.0815,3.77,3.85,55872,0
+UHG.US,D,20250110,000000,3.91,4.25,3.8,4.13,165538,0
+UHG.US,D,20250113,000000,4.15,4.1899,4.0001,4.12,29788,0
+UHG.US,D,20250114,000000,4.17,4.24,4.08,4.08,11555,0
+UHG.US,D,20250115,000000,4.259,4.5,4.23,4.46,116604,0
+UHG.US,D,20250116,000000,4.39,4.62,4.325,4.49,137971,0
+UHG.US,D,20250117,000000,4.51,4.661,4.4262,4.5,135345,0
+UHG.US,D,20250121,000000,4.6,4.65,4.36,4.5,126015,0
+UHG.US,D,20250122,000000,4.44,4.6,4.37,4.42,29342,0
+UHG.US,D,20250123,000000,4.4,4.6,4.4,4.5,73725,0
+UHG.US,D,20250124,000000,4.485,4.51,4.37,4.38,258188,0
+UHG.US,D,20250127,000000,4.36,4.455,4.2,4.29,41486,0
+UHG.US,D,20250128,000000,4.31,4.31,4.11,4.22,28038,0
+UHG.US,D,20250129,000000,4.25,4.45,4.155,4.38,72958,0
+UHG.US,D,20250130,000000,4.43,4.58,4.28,4.46,93001,0
+UHG.US,D,20250131,000000,4.81,4.81,4.11,4.15,49477,0
+UHG.US,D,20250203,000000,4.15,4.235,4.01,4.1,44999,0
+UHG.US,D,20250204,000000,4.01,4.19,4,4.16,35307,0
+UHG.US,D,20250205,000000,4.18,4.18,4.01,4.03,33869,0
+UHG.US,D,20250206,000000,4.05,4.2585,4.05,4.19,30050,0
+UHG.US,D,20250207,000000,4.25,4.3999,4.1,4.1,42855,0
+UHG.US,D,20250210,000000,4.19,4.41,4.05,4.27,37472,0
+UHG.US,D,20250211,000000,4.19,4.3,4.06,4.27,28500,0
+UHG.US,D,20250212,000000,4.21,4.29,4.185,4.2,61290,0
+UHG.US,D,20250213,000000,4.24,4.315,4.06,4.24,33743,0
+UHG.US,D,20250214,000000,4.25,4.25,4,4.09,51502,0
+UHG.US,D,20250218,000000,4.1141,4.2671,4.09,4.21,27249,0
+UHG.US,D,20250219,000000,4.11,4.21,4.06,4.09,51250,0
+UHG.US,D,20250220,000000,4.02,4.0501,3.77,3.87,102888,0
+UHG.US,D,20250221,000000,3.94,3.94,3.66,3.71,43780,0
+UHG.US,D,20250224,000000,3.79,3.79,3.56,3.78,52458,0
+UHG.US,D,20250225,000000,3.78,3.9,3.7,3.8,26807,0
+UHG.US,D,20250226,000000,3.85,3.94,3.76,3.81,35396,0
+UHG.US,D,20250227,000000,3.81,3.81,3.54,3.59,58636,0
+UHG.US,D,20250228,000000,3.6,3.72,3.54,3.72,26849,0
+UHG.US,D,20250303,000000,3.75,3.75,3.35,3.35,36737,0
+UHG.US,D,20250304,000000,3.31,3.5,3.2401,3.32,40460,0
+UHG.US,D,20250305,000000,3.32,3.9899,3.32,3.86,86046,0
+UHG.US,D,20250306,000000,3.8,3.83,3.56,3.61,22488,0
+UHG.US,D,20250307,000000,3.75,4.02,3.485,3.87,39046,0
+UHG.US,D,20250310,000000,3.79,3.83,3.43,3.77,54430,0
+UHG.US,D,20250311,000000,3.71,3.71,3.48,3.57,45033,0
+UHG.US,D,20250312,000000,3.79,3.79,3.355,3.38,29208,0
+UHG.US,D,20250313,000000,3.33,3.6,3.27,3.28,73382,0
+UHG.US,D,20250314,000000,3.36,3.38,3.1437,3.36,76507,0
+UHG.US,D,20250317,000000,3.5124,3.52,3.2703,3.31,65202,0
+UHG.US,D,20250318,000000,3.29,3.54,3.21,3.45,67761,0
+UHG.US,D,20250319,000000,3.4,3.805,3.4,3.61,86761,0
+UHG.US,D,20250320,000000,3.6,3.78,3.54,3.58,52670,0
+UHG.US,D,20250321,000000,3.52,3.74,3.22,3.39,745255,0
+UHG.US,D,20250324,000000,3.49,3.66,2.98,3.09,157899,0
+UHG.US,D,20250325,000000,3.11,3.295,2.8,2.95,199327,0
+UHG.US,D,20250326,000000,2.97,3.1499,2.89,3.14,68724,0
+UHG.US,D,20250327,000000,3.14,3.14,3,3.02,26252,0
+UHG.US,D,20250328,000000,2.99,3.0985,2.84,2.86,35851,0
+UHG.US,D,20250331,000000,2.84,2.96,2.67,2.8,96605,0
+UHG.US,D,20250401,000000,2.87,3.02,2.75,2.85,96158,0
+UHG.US,D,20250402,000000,2.79,2.91,2.79,2.91,19904,0
+UHG.US,D,20250403,000000,2.71,2.97,2.66,2.77,46510,0
+UHG.US,D,20250404,000000,2.69,2.9,2.66,2.73,59811,0
+UHG.US,D,20250407,000000,2.68,2.9485,2.64,2.73,30941,0
+UHG.US,D,20250408,000000,2.8,2.8114,2.4,2.49,67577,0
+UHG.US,D,20250409,000000,2.575,2.81,2.4,2.67,49212,0
+UHG.US,D,20250410,000000,2.63,2.68,2.55,2.55,12698,0
+UHG.US,D,20250411,000000,2.59,2.59,2.34,2.46,102882,0
+UHG.US,D,20250414,000000,2.54,2.54,2.23,2.35,73113,0
+UHG.US,D,20250415,000000,2.35,2.44,2.13,2.34,228778,0
+UHG.US,D,20250416,000000,2.31,2.31,2.07,2.16,123679,0
+UHG.US,D,20250417,000000,2.12,2.29,1.98,2.09,147604,0
+UHG.US,D,20250421,000000,2.04,2.3,2.03,2.24,66178,0
+UHG.US,D,20250422,000000,2.3,2.49,2.1,2.12,145869,0
+UHG.US,D,20250423,000000,2.19,2.32,1.96,2.07,222608,0
+UHG.US,D,20250424,000000,2.09,2.3,1.99,2.27,214288,0
+UHG.US,D,20250425,000000,2.22,2.25,2.012,2.14,66740,0
+UHG.US,D,20250428,000000,2.13,2.13,1.945,2.05,72496,0
+UHG.US,D,20250429,000000,2.07,2.08,1.95,2.04,51396,0
+UHG.US,D,20250430,000000,2.02,2.025,1.95,1.95,39538,0
+UHG.US,D,20250501,000000,1.97,2.02,1.89,1.91,128657,0
+UHG.US,D,20250502,000000,1.93,2.15,1.9,2.01,108138,0
+UHG.US,D,20250505,000000,2,2.055,1.91,1.94,79644,0
+UHG.US,D,20250506,000000,1.94,1.96,1.79,1.8,87806,0
+UHG.US,D,20250507,000000,1.84,1.9293,1.74,1.76,132171,0
+UHG.US,D,20250508,000000,1.76,1.92,1.6,1.72,2985432,0
+UHG.US,D,20250509,000000,1.82,2.13,1.78,1.8,487747,0
+UHG.US,D,20250512,000000,1.89,2.86,1.8475,1.99,1286053,0
+UHG.US,D,20250513,000000,1.96,2.05,1.87,1.94,212068,0
+UHG.US,D,20250514,000000,2.01,2.01,1.76,1.76,274243,0
+UHG.US,D,20250515,000000,1.83,1.83,1.64,1.73,195428,0
+UHG.US,D,20250516,000000,1.76,1.89,1.71,1.87,203064,0
+UHG.US,D,20250519,000000,1.83,1.9569,1.79,1.8,411361,0
+UHG.US,D,20250520,000000,1.78,1.94,1.75,1.92,147343,0
+UHG.US,D,20250521,000000,1.88,1.94,1.76,1.81,144173,0
+UHG.US,D,20250522,000000,1.95,2.0499,1.86,1.93,879740,0
+UHG.US,D,20250523,000000,1.86,2.2451,1.8437,2.1,470593,0
+UHG.US,D,20250527,000000,2.13,2.13,1.98,2,230604,0
+UHG.US,D,20250528,000000,2.26,2.4792,2.13,2.41,758185,0
+UHG.US,D,20250529,000000,2.43,2.69,2.41,2.6,537141,0
+UHG.US,D,20250530,000000,2.56,3.03,2.49,3.02,435861,0
+UHG.US,D,20250602,000000,3.2,3.78,3.0818,3.63,690189,0
+UHG.US,D,20250603,000000,3.63,3.96,3.3,3.89,705257,0
+UHG.US,D,20250604,000000,3.74,3.97,3.57,3.6,427132,0
+UHG.US,D,20250605,000000,3.72,3.72,3.285,3.42,196818,0
+UHG.US,D,20250606,000000,3.48,3.675,3.45,3.58,113651,0
+UHG.US,D,20250609,000000,3.6,4.2485,3.58,3.98,433936,0
+UHG.US,D,20250610,000000,3.95,4.0807,3.63,3.68,152198,0
+UHG.US,D,20250611,000000,3.74,3.7995,3.51,3.61,91428,0
+UHG.US,D,20250612,000000,3.59,3.73,3.39,3.42,90001,0
+UHG.US,D,20250613,000000,3.34,3.46,3.15,3.23,107945,0
+UHG.US,D,20250616,000000,3.22,3.426,3.1,3.33,118600,0
+UHG.US,D,20250617,000000,3.3,3.51,3.25,3.43,96542,0
+UHG.US,D,20250618,000000,3.42,3.6989,3.27,3.35,106644,0
+UHG.US,D,20250620,000000,3.38,3.389,3.185,3.31,121032,0
+UHG.US,D,20250623,000000,3.28,3.37,3.2,3.28,170917,0
+UHG.US,D,20250624,000000,3.31,3.61,3.215,3.49,200492,0
+UHG.US,D,20250625,000000,3.49,3.66,3.365,3.5,94542,0
+UHG.US,D,20250626,000000,3.52,3.874,3.34,3.83,264017,0
+UHG.US,D,20250627,000000,3.84,3.9301,3.01,3.01,1169150,0
+UHG.US,D,20250630,000000,3.1,3.25,2.78,2.9,266349,0
+UHG.US,D,20250701,000000,2.87,2.9799,2.71,2.71,277376,0
+UHG.US,D,20250702,000000,2.71,2.79,2.62,2.62,112488,0
+UHG.US,D,20250703,000000,2.7,2.91,2.67,2.85,189232,0
+UHG.US,D,20250707,000000,2.79,2.95,2.71,2.85,219000,0
+UHG.US,D,20250708,000000,2.86,2.93,2.79,2.83,145034,0
+UHG.US,D,20250709,000000,2.86,2.93,2.71,2.9,247088,0
+UHG.US,D,20250710,000000,2.9,3.1,2.76,2.99,342142,0
+UHG.US,D,20250711,000000,2.99,3.19,2.86,3.09,294539,0
+UHG.US,D,20250714,000000,3.05,3.23,2.93,2.94,538300,0
+UHG.US,D,20250715,000000,2.94,3.14,2.9,3.07,576175,0
+UHG.US,D,20250716,000000,3.13,3.65,3.09,3.59,192126,0
+UHG.US,D,20250717,000000,3.94,4.5,3.7869,4.35,954992,0
+UHG.US,D,20250718,000000,4.19,4.2989,3.75,3.75,176193,0
+UHG.US,D,20250721,000000,3.75,4.0551,3.675,3.95,171775,0
+UHG.US,D,20250722,000000,3.95,4.19,3.92,4.15,113625,0
+UHG.US,D,20250723,000000,4.19,4.3399,4.06,4.13,117423,0
+UHG.US,D,20250724,000000,4.13,4.13,3.83,3.93,126640,0
+UHG.US,D,20250725,000000,3.93,4.22,3.905,4.18,134248,0
+UHG.US,D,20250728,000000,4.2,4.2,3.96,4.06,106901,0
+UHG.US,D,20250729,000000,4.1,4.33,4.1,4.25,89267,0
+UHG.US,D,20250730,000000,4.25,4.33,3.72,3.75,150898,0
+UHG.US,D,20250731,000000,3.75,3.94,3.75,3.75,90404,0
+UHG.US,D,20250801,000000,3.68,4.03,3.63,3.94,79478,0
+UHG.US,D,20250804,000000,3.99,4.49,3.975,4.36,143288,0
+UHG.US,D,20250805,000000,4.39,4.4274,4.07,4.15,88910,0
+UHG.US,D,20250806,000000,4.13,4.37,4.03,4.05,189159,0
+UHG.US,D,20250807,000000,3.96,4.275,3.6,4.15,261563,0
+UHG.US,D,20250808,000000,4.23,4.265,3.94,3.98,50474,0
+UHG.US,D,20250811,000000,3.98,4.19,3.8036,4.03,132511,0
+UHG.US,D,20250812,000000,4.02,4.1305,3.64,3.86,160642,0
+UHG.US,D,20250813,000000,3.83,4.28,3.83,4.2,122657,0
+UHG.US,D,20250814,000000,4.12,4.17,3.98,4.06,125042,0
+UHG.US,D,20250815,000000,4.17,4.17,3.85,3.87,193777,0
+UHG.US,D,20250818,000000,3.91,4.46,3.9,4.44,385665,0
+UHG.US,D,20250819,000000,4.45,4.45,4,4.01,126133,0
+UHG.US,D,20250820,000000,3.98,4.14,3.94,4.06,70872,0
+UHG.US,D,20250821,000000,3.98,4.35,3.98,4.19,154993,0
+UHG.US,D,20250822,000000,4.21,4.57,4.21,4.49,137015,0
+UHG.US,D,20250825,000000,4.47,4.5,4.28,4.31,37213,0
+UHG.US,D,20250826,000000,4.31,4.495,4.31,4.35,78364,0
+UHG.US,D,20250827,000000,4.38,4.38,4.15,4.15,28846,0
+UHG.US,D,20250828,000000,4.22,4.295,4.145,4.25,59731,0
+UHG.US,D,20250829,000000,4.23,4.38,4.08,4.17,65469,0
+UHG.US,D,20250902,000000,4.16,4.27,4.12,4.18,16565,0
+UHG.US,D,20250903,000000,4.17,4.21,4.05,4.05,31423,0
+UHG.US,D,20250904,000000,4.12,4.1699,4.055,4.15,32819,0
+UHG.US,D,20250905,000000,4.16,4.27,4.15,4.23,32077,0
+UHG.US,D,20250908,000000,4.25,4.33,4.05,4.18,19303,0
+UHG.US,D,20250909,000000,4.18,4.4,4.1301,4.18,19151,0
+UHG.US,D,20250910,000000,4.2,4.29,4.1355,4.24,35567,0
+UHG.US,D,20250911,000000,4.31,4.52,4.275,4.41,37384,0
+UHG.US,D,20250912,000000,4.45,4.45,4.21,4.23,53087,0
+UHG.US,D,20250915,000000,4.29,4.29,4.12,4.12,25178,0
+UHG.US,D,20250916,000000,4.17,4.23,4.06,4.06,22410,0
+UHG.US,D,20250917,000000,4.09,4.24,4.03,4.05,87952,0
+UHG.US,D,20250918,000000,4.14,4.44,4.14,4.4,116625,0
+UHG.US,D,20250919,000000,4.42,4.52,4.25,4.26,54816,0
+UHG.US,D,20250922,000000,4.25,4.52,4.2263,4.34,81759,0
+UHG.US,D,20250923,000000,4.33,4.39,4.095,4.1,43044,0
+UHG.US,D,20250924,000000,4.11,4.2,4.01,4.06,122261,0
+UHG.US,D,20250925,000000,3.99,4.1,3.8,3.95,110262,0
+UHG.US,D,20250926,000000,4,4.1609,3.905,4.16,104499,0
+UHG.US,D,20250929,000000,4.16,4.16,3.82,3.92,96103,0
+UHG.US,D,20250930,000000,3.93,4.4684,3.93,4.13,241120,0
+UHG.US,D,20251001,000000,4.15,4.2,4.02,4.1,80123,0
+UHG.US,D,20251002,000000,4.11,4.2099,4.07,4.12,42388,0
+UHG.US,D,20251003,000000,4.15,4.227,4.12,4.13,101123,0
+UHG.US,D,20251006,000000,4.15,4.23,4.06,4.18,149497,0
+UHG.US,D,20251007,000000,4.2,4.205,3.91,4.03,60705,0
+UHG.US,D,20251008,000000,4.06,4.1,4,4.05,31641,0
+UHG.US,D,20251009,000000,4.05,4.16,4.048,4.14,48872,0
+UHG.US,D,20251010,000000,4.16,4.27,4.1,4.245,103043,0
+UHG.US,D,20251013,000000,4.24,4.28,4.12,4.16,51525,0
+UHG.US,D,20251014,000000,4.12,4.24,4.1,4.23,28711,0
+UHG.US,D,20251015,000000,4.24,4.4699,4.18,4.18,112931,0
+UHG.US,D,20251016,000000,4.21,4.45,4.18,4.4,110224,0
+UHG.US,D,20251017,000000,4.4,4.78,4.21,4.26,506467,0
+UHG.US,D,20251020,000000,2.66,2.7,1.98,2.025,5113143,0
+UHG.US,D,20251021,000000,2,2.02,1.7,1.74,2762168,0
+UHG.US,D,20251022,000000,1.7,1.92,1.7,1.82,1274002,0
+UHG.US,D,20251023,000000,1.85,1.8699,1.72,1.74,448566,0
+UHG.US,D,20251024,000000,1.79,1.823,1.72,1.76,410025,0
+UHG.US,D,20251027,000000,1.79,1.7961,1.6501,1.73,575373,0
+UHG.US,D,20251028,000000,1.75,1.75,1.66,1.69,508005,0
+UHG.US,D,20251029,000000,1.64,1.69,1.6,1.63,334578,0
+UHG.US,D,20251030,000000,1.64,1.6599,1.59,1.59,249149,0
+UHG.US,D,20251031,000000,1.6,1.61,1.5,1.51,503600,0
+UHG.US,D,20251103,000000,1.52,1.55,1.4,1.42,389022,0
+UHG.US,D,20251104,000000,1.42,1.51,1.35,1.4,365839,0
+UHG.US,D,20251105,000000,1.42,1.48,1.3701,1.45,127157,0
+UHG.US,D,20251106,000000,1.47,1.49,1.34,1.34,382707,0
+UHG.US,D,20251107,000000,1.32,1.34,1.26,1.29,265507,0
+UHG.US,D,20251110,000000,1.3,1.44,1.3,1.38,289302,0
+UHG.US,D,20251111,000000,1.39,1.475,1.38,1.44,155841,0
+UHG.US,D,20251112,000000,1.44,1.48,1.33,1.34,181052,0
+UHG.US,D,20251113,000000,1.32,1.365,1.3,1.3,118297,0
+UHG.US,D,20251114,000000,1.3,1.345,1.25,1.26,291225,0
+UHG.US,D,20251117,000000,1.28,1.31,1.21,1.24,161435,0
+UHG.US,D,20251118,000000,1.25,1.2676,1.16,1.17,232331,0
+UHG.US,D,20251119,000000,1.17,1.1874,1.125,1.13,130432,0
+UHG.US,D,20251120,000000,1.13,1.18,0.9873,1.03,240847,0
+UHG.US,D,20251121,000000,1.05,1.08,1.02,1.04,161716,0
+UHG.US,D,20251124,000000,1.05,1.07,1.01,1.05,126914,0
+UHG.US,D,20251125,000000,1.04,1.06,1.02,1.04,82256,0
+UHG.US,D,20251126,000000,1.03,1.12,1.03,1.08,90645,0
+UHG.US,D,20251128,000000,1.1,1.1493,1.06,1.07,78127,0
+UHG.US,D,20251201,000000,1.09,1.1,1.04,1.04,143106,0
+UHG.US,D,20251202,000000,1.06,1.06,1.03,1.05,52409,0
+UHG.US,D,20251203,000000,1.07,1.1,1.05,1.08,81220,0
+UHG.US,D,20251204,000000,1.09,1.24,1.0621,1.19,265128,0
+UHG.US,D,20251205,000000,1.18,1.22,1.15,1.15,151582,0
+UHG.US,D,20251208,000000,1.18,1.18,1.1249,1.17,87959,0
+UHG.US,D,20251209,000000,1.15,1.28,1.15,1.27,147950,0
+UHG.US,D,20251210,000000,1.28,1.32,1.22,1.3,218677,0
+UHG.US,D,20251211,000000,1.32,1.395,1.295,1.37,176884,0
+UHG.US,D,20251212,000000,1.39,1.425,1.3,1.3,80506,0
+UHG.US,D,20251215,000000,1.32,1.33,1.26,1.28,114335,0
+UHG.US,D,20251216,000000,1.28,1.4,1.28,1.34,121459,0
+UHG.US,D,20251217,000000,1.35,1.35,1.25,1.3,47938,0
+UHG.US,D,20251218,000000,1.31,1.35,1.2601,1.35,78887,0
+UHG.US,D,20251219,000000,1.32,1.495,1.32,1.47,224878,0
+UHG.US,D,20251222,000000,1.49,1.54,1.36,1.39,308461,0
+UHG.US,D,20251223,000000,1.38,1.48,1.3287,1.4,221013,0
+UHG.US,D,20251224,000000,1.42,1.54,1.41,1.45,183108,0
+UHG.US,D,20251226,000000,1.44,1.67,1.44,1.62,677406,0
+UHG.US,D,20251229,000000,1.61,1.672,1.43,1.52,397070,0
+UHG.US,D,20251230,000000,1.53,1.6799,1.514,1.57,298329,0
+UHG.US,D,20251231,000000,1.57,1.69,1.55,1.56,244744,0
+UHG.US,D,20260102,000000,1.58,1.6,1.52,1.59,97299,0
+UHG.US,D,20260105,000000,1.57,1.77,1.51,1.65,341315,0
+UHG.US,D,20260106,000000,1.66,1.75,1.6001,1.73,179118,0
+UHG.US,D,20260107,000000,1.76,1.79,1.66,1.67,452451,0
+UHG.US,D,20260108,000000,1.67,1.71,1.57,1.67,117824,0
+UHG.US,D,20260109,000000,1.67,1.805,1.67,1.77,504156,0
+UHG.US,D,20260112,000000,1.77,1.78,1.6763,1.72,211336,0
+UHG.US,D,20260113,000000,1.74,1.8,1.65,1.65,247331,0
+UHG.US,D,20260114,000000,1.66,1.66,1.55,1.59,140503,0
+UHG.US,D,20260115,000000,1.57,1.65,1.55,1.58,96116,0
+UHG.US,D,20260116,000000,1.58,1.6321,1.551,1.58,54062,0
+UHG.US,D,20260120,000000,1.57,1.68,1.55,1.64,184015,0
+UHG.US,D,20260121,000000,1.66,1.7,1.56,1.67,139340,0
+UHG.US,D,20260122,000000,1.68,1.82,1.6301,1.76,430430,0
+UHG.US,D,20260123,000000,1.8,2.23,1.76,2.11,2046314,0
+UHG.US,D,20260126,000000,2.25,2.27,2.01,2.07,548345,0
+UHG.US,D,20260127,000000,2.1,2.223323,1.9,2.17,372498,0
+UHG.US,D,20260128,000000,2.15,2.2,2.02,2.04,155985,0
+UHG.US,D,20260129,000000,2.03,2.1926,1.95,2.14,187267,0
+UHG.US,D,20260130,000000,2.12,2.1392,1.9399,1.98,265556,0
+UHG.US,D,20260202,000000,1.97,2.02,1.93,2,103326,0
+UHG.US,D,20260203,000000,2.01,2.15,1.93,2.02,222585,0
+UHG.US,D,20260204,000000,2.03,2.0399,1.9608,1.99,97372,0
+UHG.US,D,20260205,000000,1.95,2.14,1.9101,2.03,140136,0
+UHG.US,D,20260206,000000,1.99,2.16,1.99,2.11,134117,0
+UHG.US,D,20260209,000000,2.12,2.25,2.03,2.19,185304,0
+UHG.US,D,20260210,000000,2.18,2.4533,2.1599,2.3,386778,0
+UHG.US,D,20260211,000000,2.31,2.37,2.21,2.28,128947,0
+UHG.US,D,20260212,000000,2.25,2.6,2.25,2.4,447763,0
+UHG.US,D,20260213,000000,2.44,2.71,2.415,2.58,355742,0
+UHG.US,D,20260217,000000,2.53,2.5599,2.16,2.16,172953,0
+UHG.US,D,20260218,000000,2.125,2.31,2.01,2.22,372348,0
diff --git a/daily/us/nasdaq stocks/3/uivm.us.txt b/daily/us/nasdaq stocks/3/uivm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b4bc0b44080bacc56311d15b16538bae2ece7bc
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uivm.us.txt	
@@ -0,0 +1,2042 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UIVM.US,D,20171027,000000,45.4902,45.5975,45.4802,45.5806,4750.8973676409,0
+UIVM.US,D,20171030,000000,45.6164,45.6711,45.5806,45.6711,5607.4680582897,0
+UIVM.US,D,20171031,000000,45.7158,45.8161,45.7008,45.8161,55567.381372454,0
+UIVM.US,D,20171101,000000,46.1688,46.1688,46.0346,46.0705,121479.0365261,0
+UIVM.US,D,20171102,000000,46.0476,46.1688,46.0476,46.1688,61579.480943835,0
+UIVM.US,D,20171103,000000,46.1082,46.1737,45.9572,46.0436,69664.058837244,0
+UIVM.US,D,20171106,000000,45.9055,46.0346,45.9055,46.0178,16938.156970902,0
+UIVM.US,D,20171107,000000,46.0178,46.0178,45.8966,45.8966,14666.382530486,0
+UIVM.US,D,20171108,000000,45.9691,46.0257,45.9155,46.0178,58981.585582419,0
+UIVM.US,D,20171109,000000,45.6879,45.7625,45.5171,45.7625,5010.5862491772,0
+UIVM.US,D,20171110,000000,45.6065,45.6154,45.5429,45.6065,1545.0481905357,0
+UIVM.US,D,20171113,000000,45.0898,45.3164,45.0898,45.3164,4256.6832558799,0
+UIVM.US,D,20171114,000000,45.1614,45.2627,45.1614,45.225,59602.624496791,0
+UIVM.US,D,20171115,000000,44.771,44.9905,44.7263,44.9358,4621.0529268727,0
+UIVM.US,D,20171116,000000,45.225,45.3789,45.225,45.3074,4240.5785190405,0
+UIVM.US,D,20171117,000000,45.1435,45.1872,45.1345,45.1872,3348.7787165553,0
+UIVM.US,D,20171120,000000,45.2528,45.2627,45.2349,45.2349,4221.4541440436,0
+UIVM.US,D,20171121,000000,45.5259,45.5806,45.5259,45.5429,2403.6319732895,0
+UIVM.US,D,20171122,000000,45.6979,45.7525,45.5528,45.6711,4463.0251966355,0
+UIVM.US,D,20171124,000000,46.0525,46.0605,45.9889,46.0178,1981.8891773061,0
+UIVM.US,D,20171127,000000,45.8876,45.8876,45.7058,45.7158,493621.25613604,0
+UIVM.US,D,20171128,000000,45.8349,45.8708,45.825,45.8708,1831.9138154886,0
+UIVM.US,D,20171129,000000,45.9889,45.9889,45.825,45.8349,3125.3254929078,0
+UIVM.US,D,20171130,000000,46.1777,46.1777,45.9253,45.9522,221992.72532539,0
+UIVM.US,D,20171201,000000,45.8409,45.8409,45.7208,45.8171,4373.442597966,0
+UIVM.US,D,20171204,000000,45.8608,45.8608,45.6432,45.6432,93920.812155629,0
+UIVM.US,D,20171205,000000,45.6621,45.7158,45.5806,45.5975,57944.843148379,0
+UIVM.US,D,20171206,000000,45.3164,45.4068,45.3164,45.3541,8302.9983867944,0
+UIVM.US,D,20171207,000000,45.4346,45.5618,45.4346,45.4902,11515.893386266,0
+UIVM.US,D,20171211,000000,45.9253,45.9422,45.9155,45.9155,2447.919999598,0
+UIVM.US,D,20171212,000000,45.8796,46.0178,45.8796,46.0079,3714.1549336006,0
+UIVM.US,D,20171213,000000,46.0079,46.0982,45.9691,46.0883,2640.1702956191,0
+UIVM.US,D,20171214,000000,45.9343,45.9512,45.825,45.8449,5296.4453280776,0
+UIVM.US,D,20171215,000000,45.7525,45.8449,45.7525,45.7982,57904.58130628,0
+UIVM.US,D,20171218,000000,46.2323,46.3675,46.2323,46.2582,8195.2979591805,0
+UIVM.US,D,20171219,000000,46.3416,46.3416,46.1688,46.2582,8514.3730578123,0
+UIVM.US,D,20171220,000000,46.3586,46.3675,46.2403,46.2682,60354.514397984,0
+UIVM.US,D,20171221,000000,46.3764,46.4747,46.3764,46.4053,201577.95828927,0
+UIVM.US,D,20171222,000000,46.3983,46.4877,46.3516,46.4877,2991.4548679298,0
+UIVM.US,D,20171226,000000,46.4689,46.5721,46.4689,46.5066,4461.0121045306,0
+UIVM.US,D,20171227,000000,46.6586,46.6685,46.5443,46.5443,44705.74292029,0
+UIVM.US,D,20171228,000000,46.8424,46.8424,46.6685,46.6685,3851.045196736,0
+UIVM.US,D,20171229,000000,46.8424,46.8424,46.6784,46.6784,4600.9220058234,0
+UIVM.US,D,20180102,000000,46.9874,47.1444,46.9874,47.1444,4991.4618741803,0
+UIVM.US,D,20180103,000000,47.3411,47.5607,47.3321,47.5607,3946.6670717203,0
+UIVM.US,D,20180104,000000,48.0962,48.123,48.0216,48.0872,64809.487226199,0
+UIVM.US,D,20180105,000000,48.3038,48.3942,48.2572,48.3942,9157.5559853383,0
+UIVM.US,D,20180108,000000,48.4667,48.4667,48.3227,48.3753,6950.2004922797,0
+UIVM.US,D,20180109,000000,48.4409,48.4946,48.4032,48.4946,5211.8954596704,0
+UIVM.US,D,20180110,000000,48.578,48.6406,48.5134,48.5134,26697.627495616,0
+UIVM.US,D,20180111,000000,48.7737,48.894,48.7737,48.894,642420.97216424,0
+UIVM.US,D,20180112,000000,49.1045,49.3648,49.1045,49.3648,7590.3637816483,0
+UIVM.US,D,20180116,000000,49.5378,49.5378,49.2467,49.2914,347532.16862714,0
+UIVM.US,D,20180117,000000,49.3648,49.6569,49.3648,49.5378,6770.0287488882,0
+UIVM.US,D,20180118,000000,49.3191,49.4105,49.2645,49.346,53047.996603131,0
+UIVM.US,D,20180119,000000,49.6669,49.6908,49.5467,49.6281,23431.385555363,0
+UIVM.US,D,20180122,000000,49.7394,49.9649,49.7394,49.9649,6427.8030910497,0
+UIVM.US,D,20180123,000000,49.956,50.0454,49.9152,50.0007,9589.3642418463,0
+UIVM.US,D,20180124,000000,50.3176,50.3444,50.0007,50.1925,19541.08506258,0
+UIVM.US,D,20180125,000000,50.3355,50.3355,49.956,50.0543,22290.968877919,0
+UIVM.US,D,20180126,000000,50.2183,50.399,50.2183,50.3643,37497.866638579,0
+UIVM.US,D,20180129,000000,50.1448,50.1448,50.0096,50.0375,42657.421703521,0
+UIVM.US,D,20180130,000000,49.7106,49.7106,49.5378,49.5477,33075.103284042,0
+UIVM.US,D,20180131,000000,49.6371,49.6371,49.3738,49.4652,49167.761570873,0
+UIVM.US,D,20180201,000000,49.4572,49.7563,49.4572,49.6471,65714.372127366,0
+UIVM.US,D,20180202,000000,49.1493,49.1493,48.6247,48.6247,38841.605618622,0
+UIVM.US,D,20180205,000000,48.0872,48.0872,46.5443,46.5533,41578.404335277,0
+UIVM.US,D,20180206,000000,46.3983,47.5885,46.3983,47.5518,9177.6869063876,0
+UIVM.US,D,20180207,000000,47.0053,47.2298,46.8324,47.0698,2999.5072363495,0
+UIVM.US,D,20180208,000000,46.9517,46.9517,45.6889,45.6889,8197.3110512854,0
+UIVM.US,D,20180209,000000,45.7078,45.8728,44.8017,45.827,8850.559439336,0
+UIVM.US,D,20180212,000000,46.0555,46.442,46.0456,46.4072,29123.403482059,0
+UIVM.US,D,20180213,000000,46.0813,46.2662,46.0813,46.2662,5580.2913148731,0
+UIVM.US,D,20180214,000000,46.5165,46.9874,46.5165,46.9874,16851.594010391,0
+UIVM.US,D,20180215,000000,47.3242,47.36,46.912,47.3242,24923.086805117,0
+UIVM.US,D,20180216,000000,47.6699,47.6699,47.5318,47.5696,6149.996380569,0
+UIVM.US,D,20180220,000000,47.3242,47.3321,47.2785,47.3321,2336.1933877742,0
+UIVM.US,D,20180221,000000,47.1961,47.2437,47.1961,47.2338,6031.223946378,0
+UIVM.US,D,20180222,000000,47.1961,47.2865,47.0858,47.0858,1596.3820392115,0
+UIVM.US,D,20180223,000000,47.3798,47.6064,47.3798,47.6064,14005.081774016,0
+UIVM.US,D,20180226,000000,47.8855,48.0306,47.7315,48.0137,4024.1711177602,0
+UIVM.US,D,20180227,000000,47.8041,47.8199,47.4245,47.4245,6900.8797357088,0
+UIVM.US,D,20180228,000000,47.4604,47.4604,47.0053,47.0053,2443.8938153881,0
+UIVM.US,D,20180301,000000,46.6685,46.7152,46.1429,46.3159,27807.847791486,0
+UIVM.US,D,20180302,000000,45.9075,46.3655,45.8369,46.3655,6725.7407225797,0
+UIVM.US,D,20180305,000000,45.8896,46.433,45.8896,46.433,2663.3208548258,0
+UIVM.US,D,20180306,000000,46.9785,46.9785,46.7887,46.8324,5438.3683214753,0
+UIVM.US,D,20180307,000000,46.6506,46.8324,46.59,46.8324,3640.6770717706,0
+UIVM.US,D,20180308,000000,46.9785,46.9785,46.8324,46.8324,27821.93943622,0
+UIVM.US,D,20180309,000000,46.8881,47.1484,46.8881,47.1484,1600.4082234214,0
+UIVM.US,D,20180312,000000,47.3321,47.3699,47.3044,47.36,2970.317400828,0
+UIVM.US,D,20180313,000000,47.5051,47.5051,47.0053,47.0153,4073.4918743311,0
+UIVM.US,D,20180314,000000,47.3501,47.3501,47.0738,47.1772,4983.4095057606,0
+UIVM.US,D,20180315,000000,47.1772,47.2248,47.1444,47.1772,2717.674341659,0
+UIVM.US,D,20180316,000000,47.0798,47.1861,47.0251,47.0997,9078.0388471934,0
+UIVM.US,D,20180319,000000,46.8781,46.8781,46.5165,46.5721,1937.6011509976,0
+UIVM.US,D,20180320,000000,46.7331,46.8523,46.7331,46.7927,9677.9402944633,0
+UIVM.US,D,20180321,000000,46.7331,46.9517,46.7133,46.8613,2980.3828613527,0
+UIVM.US,D,20180322,000000,46.3347,46.3764,45.9622,45.9622,8116.7873670881,0
+UIVM.US,D,20180323,000000,45.8985,45.8985,45.5349,45.5349,989.43476957436,0
+UIVM.US,D,20180326,000000,46.0267,46.2264,45.7326,46.2075,6086.5839792636,0
+UIVM.US,D,20180327,000000,46.5254,46.5254,45.7078,45.7078,787361.59062728,0
+UIVM.US,D,20180328,000000,46.0267,46.2522,46.0198,46.0198,6567.7129923425,0
+UIVM.US,D,20180329,000000,46.433,46.598,46.4152,46.5811,27311.62058762,0
+UIVM.US,D,20180402,000000,46.28,46.28,45.5181,45.7495,34951.305125839,0
+UIVM.US,D,20180403,000000,46.0813,46.2264,45.9175,46.2165,394414.06411286,0
+UIVM.US,D,20180404,000000,45.9273,46.2333,45.8806,46.2333,4584.8172689839,0
+UIVM.US,D,20180405,000000,46.598,46.6437,46.5254,46.5721,3357.8376310275,0
+UIVM.US,D,20180406,000000,46.5066,46.598,46.1191,46.1191,3409.1714797033,0
+UIVM.US,D,20180409,000000,46.6437,46.8711,46.5443,46.5443,3197.7968086854,0
+UIVM.US,D,20180410,000000,47.1155,47.1772,47.053,47.1255,81378.241795847,0
+UIVM.US,D,20180411,000000,47.1613,47.1861,47.0053,47.0053,364983.6640848,0
+UIVM.US,D,20180412,000000,47.1344,47.2527,47.1344,47.206,27191.841607376,0
+UIVM.US,D,20180413,000000,47.2159,47.3044,47.1255,47.2338,5062.9266439054,0
+UIVM.US,D,20180416,000000,47.3798,47.3798,47.3044,47.3411,7178.6864461895,0
+UIVM.US,D,20180417,000000,47.3978,47.5974,47.3978,47.5418,3947.6736177728,0
+UIVM.US,D,20180418,000000,47.7315,47.8666,47.7315,47.8199,47217.075321193,0
+UIVM.US,D,20180419,000000,47.7315,47.8478,47.7315,47.8478,77281.599362309,0
+UIVM.US,D,20180420,000000,47.6699,47.6878,47.5795,47.6332,4418.737170327,0
+UIVM.US,D,20180423,000000,47.6252,47.6699,47.5229,47.6163,234389.34650756,0
+UIVM.US,D,20180424,000000,47.6601,47.6601,47.3411,47.4156,53430.484103068,0
+UIVM.US,D,20180425,000000,47.1961,47.2964,47.0997,47.2964,1316.5622366259,0
+UIVM.US,D,20180426,000000,47.4961,47.4961,47.4345,47.4345,25527.014436597,0
+UIVM.US,D,20180427,000000,47.5229,48.0216,47.5229,47.5885,3582.2974007275,0
+UIVM.US,D,20180430,000000,47.5795,47.6958,47.4524,47.4524,6540.5362489259,0
+UIVM.US,D,20180501,000000,47.3242,47.3242,47.062,47.3044,1280.3265787371,0
+UIVM.US,D,20180502,000000,47.4524,47.5418,47.2338,47.2527,3967.8045388221,0
+UIVM.US,D,20180503,000000,47.2527,47.3242,46.9994,47.3242,21639.733581973,0
+UIVM.US,D,20180504,000000,46.9874,47.5518,46.9874,47.4782,3398.0994731262,0
+UIVM.US,D,20180507,000000,47.4156,47.5696,47.4156,47.4692,4462.018650583,0
+UIVM.US,D,20180508,000000,47.3321,47.5229,47.3321,47.5051,25385.0914432,0
+UIVM.US,D,20180509,000000,47.3978,47.5696,47.3978,47.5051,81744.624558944,0
+UIVM.US,D,20180510,000000,47.7126,47.8199,47.6014,47.8041,22647.286180491,0
+UIVM.US,D,20180511,000000,48.0216,48.0306,47.9501,48.0216,3360.8572691849,0
+UIVM.US,D,20180514,000000,48.0693,48.1866,48.0306,48.0505,5314.563157022,0
+UIVM.US,D,20180515,000000,47.7942,47.8398,47.7126,47.7673,6979.3903278012,0
+UIVM.US,D,20180516,000000,47.5885,47.7505,47.5885,47.6601,27177.749962642,0
+UIVM.US,D,20180517,000000,47.6878,47.7136,47.6332,47.6958,39831.040388196,0
+UIVM.US,D,20180518,000000,47.5051,47.5696,47.5051,47.5318,3520.8980915271,0
+UIVM.US,D,20180521,000000,47.8199,47.8299,47.7315,47.8299,26039.346377303,0
+UIVM.US,D,20180522,000000,47.8756,47.9133,47.7673,47.7673,3726.2334862302,0
+UIVM.US,D,20180523,000000,47.0798,47.2607,47.0341,47.2607,19078.073878446,0
+UIVM.US,D,20180524,000000,46.7977,46.9785,46.7331,46.9785,2748.8772692854,0
+UIVM.US,D,20180525,000000,46.6884,46.7053,46.6784,46.7053,3077.0112823894,0
+UIVM.US,D,20180529,000000,45.8628,45.981,45.4644,45.5181,2331.1606575119,0
+UIVM.US,D,20180530,000000,46.2333,46.2433,46.1717,46.1986,4083.5573348557,0
+UIVM.US,D,20180531,000000,46.0555,46.127,45.9622,46.0813,2909.92463768,0
+UIVM.US,D,20180601,000000,46.3734,46.4182,46.3387,46.3833,4009.0729269732,0
+UIVM.US,D,20180604,000000,46.7877,46.7877,46.6666,46.6864,4238.5654269355,0
+UIVM.US,D,20180605,000000,46.5403,46.6764,46.447,46.6764,4621.0529268727,0
+UIVM.US,D,20180606,000000,47.0172,47.0172,46.9974,46.9974,2393.5665127648,0
+UIVM.US,D,20180607,000000,47.047,47.047,46.752,46.8613,3113.2469402782,0
+UIVM.US,D,20180608,000000,46.5652,46.8056,46.5652,46.7599,3123.3124008029,0
+UIVM.US,D,20180611,000000,46.7877,47.0371,46.7877,46.8891,3910.4314138315,0
+UIVM.US,D,20180612,000000,46.752,46.752,46.5493,46.5493,3882.2481243625,0
+UIVM.US,D,20180613,000000,46.6764,46.7043,46.4649,46.6139,2711.6350653442,0
+UIVM.US,D,20180614,000000,46.6139,46.6764,46.5224,46.5224,3727.2400322827,0
+UIVM.US,D,20180615,000000,46.0913,46.1906,46.0267,46.1906,34462.12374434,0
+UIVM.US,D,20180618,000000,45.5856,45.8151,45.5856,45.8151,6408.6787160528,0
+UIVM.US,D,20180619,000000,45.1435,45.372,45.1157,45.3462,4108.7209861674,0
+UIVM.US,D,20180620,000000,45.2825,45.3282,45.217,45.217,5046.821907066,0
+UIVM.US,D,20180621,000000,44.9607,44.9885,44.8047,44.8394,4203.3363150992,0
+UIVM.US,D,20180622,000000,45.1872,45.3282,45.0888,45.0888,5995.9948345417,0
+UIVM.US,D,20180625,000000,44.7858,44.8137,44.4799,44.6219,3548.0748349437,0
+UIVM.US,D,20180626,000000,44.602,44.768,44.4997,44.612,4867.656709727,0
+UIVM.US,D,20180627,000000,44.6845,44.7491,44.1609,44.1609,4222.4606900961,0
+UIVM.US,D,20180628,000000,44.0516,44.29,44.0417,44.1967,5826.8950977273,0
+UIVM.US,D,20180629,000000,44.5752,44.6398,44.4013,44.4013,4183.2053940499,0
+UIVM.US,D,20180702,000000,43.7585,44.0417,43.7585,43.9563,4520.3983216261,0
+UIVM.US,D,20180703,000000,44.2255,44.2354,43.9752,43.9752,10303.005393045,0
+UIVM.US,D,20180705,000000,44.4183,44.5196,44.3914,44.4897,2926.0293745195,0
+UIVM.US,D,20180706,000000,44.6567,44.7034,44.6398,44.6567,2723.7136179738,0
+UIVM.US,D,20180709,000000,45.0134,45.0421,44.9726,45.0421,2450.9396377554,0
+UIVM.US,D,20180710,000000,44.9707,45.0421,44.9707,45.0421,109296.8096531,0
+UIVM.US,D,20180711,000000,44.5474,44.5563,44.2722,44.29,24736.875785412,0
+UIVM.US,D,20180712,000000,44.3169,44.448,44.29,44.4013,22942.204173864,0
+UIVM.US,D,20180713,000000,44.3626,44.5037,44.3626,44.5037,828.38740117975,0
+UIVM.US,D,20180716,000000,44.5096,44.5841,44.4997,44.5474,1039.7620721977,0
+UIVM.US,D,20180717,000000,44.4282,44.6219,44.4282,44.6219,1382.9942760887,0
+UIVM.US,D,20180718,000000,44.602,44.602,44.602,44.602,334.17328941881,0
+UIVM.US,D,20180719,000000,44.457,44.457,44.457,44.457,10921.024669259,0
+UIVM.US,D,20180720,000000,44.5196,44.6766,44.5196,44.6766,2471.0705588047,0
+UIVM.US,D,20180723,000000,44.7292,44.7292,44.6984,44.6984,1370.9157234591,0
+UIVM.US,D,20180724,000000,45.1435,45.1872,44.9736,44.9964,766.98809197931,0
+UIVM.US,D,20180725,000000,45.226,45.4565,45.1713,45.4565,878.71470380307,0
+UIVM.US,D,20180726,000000,45.4565,45.4565,45.3988,45.3988,83138.69084161,0
+UIVM.US,D,20180727,000000,45.6224,45.6224,45.4664,45.5041,1277.3069405797,0
+UIVM.US,D,20180730,000000,45.5856,45.5856,45.4654,45.4654,1498.7470721223,0
+UIVM.US,D,20180731,000000,45.6581,45.676,45.5766,45.5766,17030.75920773,0
+UIVM.US,D,20180801,000000,45.3998,45.3998,45.3134,45.3282,1759.4424997111,0
+UIVM.US,D,20180802,000000,44.8137,44.9567,44.8137,44.924,3051.8476310778,0
+UIVM.US,D,20180803,000000,44.8047,44.8673,44.8047,44.8673,817.31539460262,0
+UIVM.US,D,20180806,000000,44.6845,44.8394,44.6845,44.7948,4099.6620716952,0
+UIVM.US,D,20180807,000000,45.2071,45.2071,45.2071,45.2071,730.75243409052,0
+UIVM.US,D,20180808,000000,45.0322,45.0322,44.8951,44.9964,1140.4166774443,0
+UIVM.US,D,20180810,000000,44.0039,44.0874,43.9851,44.0039,2268.754802259,0
+UIVM.US,D,20180813,000000,43.7923,43.9066,43.6831,43.6831,757.92917750711,0
+UIVM.US,D,20180814,000000,43.7913,43.7913,43.6741,43.7298,1716.161019455,0
+UIVM.US,D,20180815,000000,43.1794,43.1873,42.9498,42.9498,4596.8958216135,0
+UIVM.US,D,20180816,000000,43.2877,43.5399,43.2877,43.4416,1563.1660194801,0
+UIVM.US,D,20180817,000000,43.3065,43.69,43.3065,43.6374,1304.4836839963,0
+UIVM.US,D,20180820,000000,43.6929,43.84,43.6929,43.8112,3868.1564796279,0
+UIVM.US,D,20180821,000000,44.0228,44.1609,44.0228,44.1609,1890.2934865317,0
+UIVM.US,D,20180822,000000,44.2633,44.307,44.1877,44.2354,7014.6194396375,0
+UIVM.US,D,20180823,000000,44.0417,44.142,43.9423,43.9851,157913.99053328,0
+UIVM.US,D,20180824,000000,44.1322,44.2056,44.1322,44.2056,1496.7339800174,0
+UIVM.US,D,20180827,000000,44.5474,44.8494,44.5474,44.8305,351925.74214616,0
+UIVM.US,D,20180829,000000,44.8703,45.0322,44.8693,45.0134,6653.2694068021,0
+UIVM.US,D,20180830,000000,44.6487,44.6766,44.4897,44.5296,6349.2924989573,0
+UIVM.US,D,20180831,000000,44.3259,44.3259,44.0775,44.1808,18286.928681207,0
+UIVM.US,D,20180904,000000,43.7119,43.8569,43.7119,43.8569,4166.094111158,0
+UIVM.US,D,20180905,000000,43.5936,43.5936,43.4019,43.4714,2163.06746675,0
+UIVM.US,D,20180906,000000,43.4903,43.6652,43.2708,43.4525,4664.3344071288,0
+UIVM.US,D,20180907,000000,43.1227,43.4088,43.1138,43.234,4464.031742688,0
+UIVM.US,D,20180910,000000,43.5638,43.5638,43.4088,43.4088,5818.8427293076,0
+UIVM.US,D,20180911,000000,43.4258,43.5082,43.4258,43.5082,5846.0194727242,0
+UIVM.US,D,20180912,000000,43.6105,43.8112,43.6105,43.7844,4565.6928939871,0
+UIVM.US,D,20180913,000000,44.0685,44.0685,43.9851,43.9851,510.31884860041,0
+UIVM.US,D,20180914,000000,44.151,44.2255,44.0228,44.1162,8819.3565117096,0
+UIVM.US,D,20180917,000000,44.3864,44.4282,44.151,44.151,14618.068319968,0
+UIVM.US,D,20180918,000000,44.602,44.8137,44.602,44.7213,9622.5802615777,0
+UIVM.US,D,20180919,000000,44.8305,45.0421,44.8305,44.9964,9787.6538141822,0
+UIVM.US,D,20180920,000000,45.2915,45.4565,45.1971,45.4177,7055.8878277887,0
+UIVM.US,D,20180921,000000,45.4098,45.4842,45.3829,45.4276,1125.3184866573,0
+UIVM.US,D,20180924,000000,45.4565,45.4565,45.2438,45.2438,2016.11174309,0
+UIVM.US,D,20180925,000000,45.5478,45.5478,45.4565,45.4565,747.86371698245,0
+UIVM.US,D,20180926,000000,45.5041,45.6204,45.4098,45.4098,3018.6316113464,0
+UIVM.US,D,20180927,000000,45.4177,45.4177,45.4177,45.4177,691.49713804434,0
+UIVM.US,D,20181001,000000,45.0888,45.0888,45.0888,45.0888,311.02273021208,0
+UIVM.US,D,20181002,000000,44.602,44.6845,44.602,44.6766,2656.2750324585,0
+UIVM.US,D,20181003,000000,44.7034,44.755,44.6398,44.6398,3893.3201309396,0
+UIVM.US,D,20181004,000000,44.2255,44.2255,43.9851,44.1709,2118.7794404415,0
+UIVM.US,D,20181005,000000,44.0516,44.0516,43.8489,43.9315,4409.6782558548,0
+UIVM.US,D,20181008,000000,43.3989,43.6374,43.3989,43.6374,3016.6185192415,0
+UIVM.US,D,20181009,000000,43.2787,43.6552,43.2787,43.6552,2021.1444733523,0
+UIVM.US,D,20181010,000000,43.4436,43.5549,42.5514,42.5514,3969.817630927,0
+UIVM.US,D,20181011,000000,42.4889,42.5514,41.8729,42.0478,50185.379629917,0
+UIVM.US,D,20181012,000000,42.3786,42.3786,41.8928,42.2336,14279.868846339,0
+UIVM.US,D,20181015,000000,42.1799,42.3786,42.1223,42.2494,15292.45417512,0
+UIVM.US,D,20181016,000000,42.6826,42.8932,42.6826,42.8932,4643.196940027,0
+UIVM.US,D,20181017,000000,42.5713,42.5713,42.4163,42.5167,13913.486083242,0
+UIVM.US,D,20181018,000000,42.3886,42.4978,41.853,41.9493,8518.3992420222,0
+UIVM.US,D,20181019,000000,42.1799,42.2336,42.0656,42.1163,19979.939141456,0
+UIVM.US,D,20181022,000000,41.9563,41.9563,41.7885,41.9563,5288.3929596579,0
+UIVM.US,D,20181023,000000,41.3056,41.5053,41.2868,41.5053,2081.5372365003,0
+UIVM.US,D,20181024,000000,41.095,41.1218,40.2197,40.2197,23668.930423744,0
+UIVM.US,D,20181025,000000,40.6588,41.0801,40.6588,40.79,46865.790748882,0
+UIVM.US,D,20181026,000000,40.477,40.6986,40.3757,40.3946,2300.9642759379,0
+UIVM.US,D,20181029,000000,40.9201,40.9201,40.4134,40.4134,3160.5546047441,0
+UIVM.US,D,20181030,000000,40.6618,40.6658,40.6618,40.6658,3456.4791441692,0
+UIVM.US,D,20181031,000000,40.9201,41.1407,40.9201,41.0195,13566.22769514,0
+UIVM.US,D,20181101,000000,41.5341,41.5997,41.4427,41.5908,3723.2138480728,0
+UIVM.US,D,20181102,000000,41.6086,41.7089,41.5014,41.6454,3456.4791441692,0
+UIVM.US,D,20181105,000000,41.6891,41.7259,41.6891,41.7259,8067.4666105173,0
+UIVM.US,D,20181106,000000,41.6792,41.857,41.6792,41.857,2266.7417101541,0
+UIVM.US,D,20181107,000000,42.1879,42.3329,42.1879,42.3329,3897.3463151495,0
+UIVM.US,D,20181108,000000,42.148,42.148,41.9752,41.9752,3008.5661508217,0
+UIVM.US,D,20181109,000000,41.6176,41.7169,41.5242,41.5908,4319.0891111328,0
+UIVM.US,D,20181112,000000,41.4328,41.4328,41.0751,41.1407,20003.089700663,0
+UIVM.US,D,20181113,000000,41.2221,41.3642,41.0145,41.1407,7036.7634527918,0
+UIVM.US,D,20181114,000000,41.3314,41.4497,41.0473,41.3314,5342.746446491,0
+UIVM.US,D,20181115,000000,41.3275,41.3582,41.2579,41.2579,7232.0333869703,0
+UIVM.US,D,20181116,000000,41.3086,41.3682,41.3086,41.3682,2375.4486838204,0
+UIVM.US,D,20181119,000000,41.095,41.095,40.938,41.0751,3356.8310849751,0
+UIVM.US,D,20181120,000000,40.3092,40.3092,40.0936,40.169,7746.3784197805,0
+UIVM.US,D,20181121,000000,40.8078,40.8307,40.7721,40.79,11356.859109977,0
+UIVM.US,D,20181123,000000,40.2664,40.4502,40.2664,40.4502,2931.0621047818,0
+UIVM.US,D,20181126,000000,40.947,41.0851,40.947,41.0851,5726.2404924807,0
+UIVM.US,D,20181127,000000,40.7334,40.8536,40.6907,40.7721,2330.1541114594,0
+UIVM.US,D,20181128,000000,40.7174,41.2301,40.7174,41.2172,6197.3040450349,0
+UIVM.US,D,20181129,000000,41.0473,41.1954,41.0195,41.1575,76943.39988868,0
+UIVM.US,D,20181130,000000,40.8078,40.9201,40.8078,40.8536,100083.89363488,0
+UIVM.US,D,20181203,000000,41.4218,41.4218,41.3095,41.3841,12154.04358353,0
+UIVM.US,D,20181204,000000,41.0274,41.0274,40.2843,40.3111,14476.145326571,0
+UIVM.US,D,20181206,000000,39.7309,39.9127,39.5282,39.872,11364.911478397,0
+UIVM.US,D,20181207,000000,40.2326,40.2326,39.6038,39.6038,14835.482267301,0
+UIVM.US,D,20181210,000000,39.4159,39.5481,38.9044,39.3137,6044.30904506,0
+UIVM.US,D,20181211,000000,39.5382,39.565,39.2391,39.258,4187.2315782597,0
+UIVM.US,D,20181212,000000,40.0111,40.1213,39.9196,39.9196,2196.2834864814,0
+UIVM.US,D,20181213,000000,39.9465,39.9922,39.872,39.9118,4561.6667097772,0
+UIVM.US,D,20181214,000000,39.5739,39.6435,39.4805,39.4995,3800.7178941127,0
+UIVM.US,D,20181217,000000,39.3137,39.4805,39.0742,39.0742,8706.6233538334,0
+UIVM.US,D,20181218,000000,39.2938,39.3752,39.2034,39.2034,32651.347395954,0
+UIVM.US,D,20181219,000000,39.3315,39.5719,38.812,38.8834,184703.21371967,0
+UIVM.US,D,20181220,000000,38.7176,38.7454,38.496,38.5715,6643.2039462775,0
+UIVM.US,D,20181221,000000,38.2347,38.345,37.7966,37.8185,6324.1288476457,0
+UIVM.US,D,20181224,000000,37.5472,37.8512,37.3882,37.3882,8713.6691762006,0
+UIVM.US,D,20181226,000000,37.5552,38.34,37.5075,38.34,9119.3072353445,0
+UIVM.US,D,20181227,000000,37.9178,38.3827,37.6118,38.3827,22389.61039106,0
+UIVM.US,D,20181228,000000,38.6163,38.6163,38.4721,38.498,14289.934306864,0
+UIVM.US,D,20181231,000000,38.6351,38.6351,38.4126,38.5606,14117.814931892,0
+UIVM.US,D,20190102,000000,38.0202,38.4721,38.0202,38.4116,45383.148413599,0
+UIVM.US,D,20190103,000000,38.2824,38.2824,38.1682,38.196,8867.670722228,0
+UIVM.US,D,20190104,000000,39.0255,39.5382,39.0067,39.4617,21442.450555689,0
+UIVM.US,D,20190107,000000,39.4716,39.8104,39.4716,39.7041,3892.3135848871,0
+UIVM.US,D,20190108,000000,40.0032,40.0697,39.8998,40.02,9330.6819063625,0
+UIVM.US,D,20190109,000000,40.4473,40.5317,40.3151,40.4473,16351.340622314,0
+UIVM.US,D,20190110,000000,40.4114,40.6857,40.4114,40.6857,16046.357168418,0
+UIVM.US,D,20190111,000000,40.4661,40.5039,40.4283,40.5039,2280.8333548886,0
+UIVM.US,D,20190114,000000,40.2039,40.4164,40.2039,40.2843,6800.2251304622,0
+UIVM.US,D,20190115,000000,40.4473,40.5684,40.4283,40.5088,4267.755262457,0
+UIVM.US,D,20190116,000000,40.5873,40.7046,40.5873,40.632,9822.8829260185,0
+UIVM.US,D,20190117,000000,40.642,40.8565,40.642,40.8506,5592.3698675027,0
+UIVM.US,D,20190118,000000,41.2013,41.2947,41.1834,41.252,5692.0179266968,0
+UIVM.US,D,20190122,000000,40.9588,40.9588,40.633,40.7174,5633.6382556538,0
+UIVM.US,D,20190123,000000,41.0434,41.1447,40.8854,40.9588,9556.1482221149,0
+UIVM.US,D,20190124,000000,41.1278,41.1417,41.0721,41.1417,7856.0919394994,0
+UIVM.US,D,20190125,000000,41.4606,41.6395,41.4606,41.5729,10025.198682564,0
+UIVM.US,D,20190128,000000,41.2381,41.3384,41.2013,41.3384,9086.0912156132,0
+UIVM.US,D,20190129,000000,41.5549,41.5549,41.4705,41.4785,6818.3429594066,0
+UIVM.US,D,20190130,000000,41.4705,42.0179,41.4526,41.8908,7529.9710185003,0
+UIVM.US,D,20190131,000000,41.7765,41.8342,41.7129,41.7945,4812.2966768413,0
+UIVM.US,D,20190201,000000,41.7129,41.7298,41.6672,41.6762,6494.2351305125,0
+UIVM.US,D,20190204,000000,41.6295,41.854,41.6295,41.854,8990.4693406289,0
+UIVM.US,D,20190205,000000,42.0875,42.1223,42.0269,42.0875,8753.9310182993,0
+UIVM.US,D,20190206,000000,41.9076,41.9553,41.8342,41.8451,8584.8312814849,0
+UIVM.US,D,20190207,000000,41.4338,41.4338,41.1735,41.2112,5656.7888148605,0
+UIVM.US,D,20190208,000000,40.8953,40.941,40.8287,40.9341,12303.012399295,0
+UIVM.US,D,20190211,000000,40.9331,40.9588,40.9043,40.9251,2303.9839140953,0
+UIVM.US,D,20190212,000000,41.3046,41.3592,41.2758,41.3424,6226.4938805564,0
+UIVM.US,D,20190213,000000,41.4894,41.5073,41.3941,41.3941,7417.2378606241,0
+UIVM.US,D,20190214,000000,41.3781,41.4705,41.3105,41.3504,30546.659600246,0
+UIVM.US,D,20190215,000000,41.7498,41.8988,41.7498,41.8988,31779.678514518,0
+UIVM.US,D,20190219,000000,41.9275,42.2256,41.9275,42.1869,3990.9550980288,0
+UIVM.US,D,20190220,000000,42.2385,42.4392,42.2067,42.304,7198.8173672389,0
+UIVM.US,D,20190221,000000,42.1968,42.1968,42.1034,42.1372,10950.214504781,0
+UIVM.US,D,20190222,000000,42.3557,42.3826,42.2802,42.321,3550.0879270486,0
+UIVM.US,D,20190225,000000,42.5306,42.5306,42.3964,42.3964,5036.7564465413,0
+UIVM.US,D,20190226,000000,42.4392,42.5574,42.4392,42.5326,9624.5933536826,0
+UIVM.US,D,20190227,000000,42.4849,42.5027,42.4084,42.4084,8935.1093077432,0
+UIVM.US,D,20190228,000000,42.2256,42.306,42.1958,42.1958,6297.9586502815,0
+UIVM.US,D,20190301,000000,42.3557,42.4293,42.2703,42.3359,8408.6857223033,0
+UIVM.US,D,20190304,000000,42.2703,42.2713,42.001,42.15,11219.968846842,0
+UIVM.US,D,20190305,000000,42.1133,42.2057,42.1053,42.1918,8929.0700314284,0
+UIVM.US,D,20190306,000000,42.0935,42.1133,42.0497,42.0497,2673.3863153505,0
+UIVM.US,D,20190307,000000,41.8242,41.8242,41.4894,41.4994,5745.3648674776,0
+UIVM.US,D,20190308,000000,41.1278,41.3752,41.1278,41.3752,5945.6675319183,0
+UIVM.US,D,20190311,000000,41.5073,41.8053,41.5073,41.8053,8119.8070052455,0
+UIVM.US,D,20190312,000000,41.8898,41.8898,41.852,41.852,5760.4630582645,0
+UIVM.US,D,20190313,000000,42.1462,42.1879,42.1402,42.1779,8144.9706565572,0
+UIVM.US,D,20190314,000000,42.0269,42.0736,42.01,42.0418,9836.974570753,0
+UIVM.US,D,20190315,000000,42.2991,42.4114,42.2942,42.3657,3687.9847362365,0
+UIVM.US,D,20190318,000000,42.5306,42.6528,42.5306,42.6528,5886.2813148228,0
+UIVM.US,D,20190319,000000,42.931,42.931,42.773,42.773,13550.122958302,0
+UIVM.US,D,20190320,000000,42.5733,42.9121,42.4849,42.7471,9682.9730247257,0
+UIVM.US,D,20190321,000000,42.6557,42.778,42.6557,42.778,5182.7056241489,0
+UIVM.US,D,20190322,000000,42.3459,42.3459,42.0815,42.0815,8788.1535840831,0
+UIVM.US,D,20190325,000000,42.0179,42.0567,42.001,42.0567,6289.9062818618,0
+UIVM.US,D,20190326,000000,42.3259,42.3259,42.2435,42.321,1499.7536181748,0
+UIVM.US,D,20190327,000000,42.1968,42.3259,42.1968,42.318,8704.6102617284,0
+UIVM.US,D,20190328,000000,42.2435,42.2932,42.2435,42.2932,4666.3474992337,0
+UIVM.US,D,20190329,000000,42.2514,42.3866,42.2514,42.3866,4309.0236506082,0
+UIVM.US,D,20190401,000000,42.7641,42.9141,42.7641,42.9141,6057.3941437421,0
+UIVM.US,D,20190402,000000,42.8187,42.8763,42.7263,42.8763,4836.4537821005,0
+UIVM.US,D,20190403,000000,43.1347,43.2111,43.0711,43.1455,11237.080129733,0
+UIVM.US,D,20190404,000000,43.0154,43.09,43.0154,43.09,9411.2055905598,0
+UIVM.US,D,20190405,000000,43.0194,43.078,43.0194,43.078,8266.7627289056,0
+UIVM.US,D,20190408,000000,43.079,43.0988,43.0432,43.0988,5912.451512187,0
+UIVM.US,D,20190409,000000,42.8008,42.9021,42.787,42.787,6838.4738804559,0
+UIVM.US,D,20190410,000000,42.8058,42.924,42.8058,42.8863,4931.0691110323,0
+UIVM.US,D,20190411,000000,42.8097,42.8803,42.8097,42.8803,4447.9270058485,0
+UIVM.US,D,20190412,000000,43.1595,43.1644,43.0988,43.1644,5462.5254267345,0
+UIVM.US,D,20190415,000000,43.1347,43.2012,43.1347,43.1734,9086.0912156132,0
+UIVM.US,D,20190416,000000,43.2668,43.2668,43.1912,43.1952,7314.5701632725,0
+UIVM.US,D,20190417,000000,43.239,43.2499,43.1873,43.2499,6255.683716078,0
+UIVM.US,D,20190418,000000,43.1545,43.1834,43.1435,43.1435,4119.7929927445,0
+UIVM.US,D,20190422,000000,43.0988,43.0988,43.0711,43.076,5600.4222359224,0
+UIVM.US,D,20190423,000000,43.1247,43.1694,43.1247,43.1694,4554.6208874099,0
+UIVM.US,D,20190424,000000,42.7641,42.7641,42.6329,42.6617,12366.424800601,0
+UIVM.US,D,20190425,000000,42.6518,42.6518,42.614,42.615,5726.2404924807,0
+UIVM.US,D,20190426,000000,42.6607,42.7968,42.6607,42.7968,5937.6151634986,0
+UIVM.US,D,20190429,000000,42.7641,42.922,42.7641,42.922,7507.827005346,0
+UIVM.US,D,20190430,000000,42.8664,42.941,42.8664,42.921,8254.684176276,0
+UIVM.US,D,20190501,000000,42.9498,42.9498,42.6677,42.6677,6327.1484858031,0
+UIVM.US,D,20190502,000000,42.5863,42.5863,42.5474,42.5773,4122.8126309019,0
+UIVM.US,D,20190503,000000,43.0114,43.0254,42.9677,43.0254,5617.5335188143,0
+UIVM.US,D,20190506,000000,42.1133,42.5514,42.1133,42.5514,2589.8429929958,0
+UIVM.US,D,20190507,000000,41.9275,41.9772,41.8988,41.9772,2909.92463768,0
+UIVM.US,D,20190508,000000,41.85,42.0269,41.85,41.9425,5533.9901964596,0
+UIVM.US,D,20190509,000000,41.4159,41.7219,41.4159,41.6851,6684.4723344286,0
+UIVM.US,D,20190510,000000,41.8699,41.9732,41.8699,41.9295,9164.6018077055,0
+UIVM.US,D,20190513,000000,41.1635,41.1635,40.9867,41.0483,6399.6198015806,0
+UIVM.US,D,20190514,000000,41.6185,41.6185,41.5053,41.5053,6732.786544947,0
+UIVM.US,D,20190515,000000,41.1099,41.5451,41.1099,41.5391,3714.1549336006,0
+UIVM.US,D,20190516,000000,41.9475,42.0209,41.8699,41.8699,3353.8114468177,0
+UIVM.US,D,20190517,000000,41.6016,41.7498,41.6016,41.6523,4494.228124262,0
+UIVM.US,D,20190520,000000,41.4427,41.5033,41.4258,41.5033,5116.2735846861,0
+UIVM.US,D,20190521,000000,41.6672,41.6951,41.6672,41.6951,3233.0259205217,0
+UIVM.US,D,20190522,000000,41.3781,41.4805,41.3781,41.4039,4710.6355255422,0
+UIVM.US,D,20190523,000000,40.9013,40.9688,40.9013,40.9688,4815.3163149987,0
+UIVM.US,D,20190524,000000,41.3871,41.3871,41.3225,41.3662,4556.6339795149,0
+UIVM.US,D,20190528,000000,41.3971,41.3971,41.097,41.097,2916.9704600473,0
+UIVM.US,D,20190529,000000,40.8098,40.8098,40.6618,40.7641,6647.2301304873,0
+UIVM.US,D,20190530,000000,40.8466,40.9043,40.8188,40.8963,5020.6517097018,0
+UIVM.US,D,20190531,000000,40.5873,40.639,40.5873,40.6131,6287.8931897569,0
+UIVM.US,D,20190603,000000,40.8039,40.952,40.8039,40.9062,4697.5504268602,0
+UIVM.US,D,20190604,000000,41.2868,41.5331,41.2211,41.5331,3885.2677625199,0
+UIVM.US,D,20190605,000000,41.5132,41.5232,41.4477,41.4745,15590.391806651,0
+UIVM.US,D,20190606,000000,41.5589,41.6335,41.5589,41.6335,2821.348585063,0
+UIVM.US,D,20190607,000000,42.0606,42.0796,42.0418,42.0726,5123.3194070534,0
+UIVM.US,D,20190610,000000,42.1282,42.2693,42.1282,42.1968,8840.4939788114,0
+UIVM.US,D,20190611,000000,42.2603,42.3309,42.2603,42.3309,4967.3047689211,0
+UIVM.US,D,20190612,000000,42.157,42.157,42.0468,42.0468,5189.7514465162,0
+UIVM.US,D,20190613,000000,42.1859,42.1859,42.0517,42.1193,5602.4353280273,0
+UIVM.US,D,20190614,000000,41.8619,41.9007,41.8352,41.8779,5075.005196535,0
+UIVM.US,D,20190617,000000,41.8441,41.8918,41.8352,41.854,10265.763189104,0
+UIVM.US,D,20190618,000000,42.1472,42.3836,42.1472,42.2882,17151.544734025,0
+UIVM.US,D,20190619,000000,42.3557,42.5127,42.3459,42.5127,5864.1373016686,0
+UIVM.US,D,20190620,000000,42.8754,42.8754,42.6577,42.8326,8833.4481564441,0
+UIVM.US,D,20190621,000000,42.6767,42.7233,42.6717,42.6866,4169.1137493154,0
+UIVM.US,D,20190624,000000,42.7233,42.7233,42.6856,42.6856,8608.9883867441,0
+UIVM.US,D,20190625,000000,42.7154,42.7204,42.5137,42.5137,8799.2255906603,0
+UIVM.US,D,20190626,000000,42.6667,42.6667,42.5276,42.5276,5328.6548017565,0
+UIVM.US,D,20190627,000000,42.5813,42.6379,42.5813,42.6349,16496.28325387,0
+UIVM.US,D,20190628,000000,42.7481,42.7631,42.7154,42.7631,6245.6182555533,0
+UIVM.US,D,20190701,000000,43.1108,43.1108,42.9737,42.9737,182.1848354964,0
+UIVM.US,D,20190702,000000,43.078,43.1287,43.0521,43.1058,11319.616906036,0
+UIVM.US,D,20190703,000000,43.4108,43.4635,43.3899,43.4635,6013.1061174336,0
+UIVM.US,D,20190705,000000,43.1008,43.1784,43.082,43.1595,4465.0382887404,0
+UIVM.US,D,20190708,000000,42.932,42.9428,42.9021,42.927,5224.9805583525,0
+UIVM.US,D,20190709,000000,42.619,42.7461,42.619,42.7461,4451.9531900584,0
+UIVM.US,D,20190710,000000,42.9419,42.9508,42.8942,42.9191,192571.3842118,0
+UIVM.US,D,20190711,000000,42.9886,42.9886,42.8843,42.94,5207.8692754606,0
+UIVM.US,D,20190712,000000,42.9598,43.0234,42.9538,43.0234,5254.170393874,0
+UIVM.US,D,20190715,000000,43.0651,43.0681,43.0353,43.0432,7755.4373342527,0
+UIVM.US,D,20190716,000000,42.9687,42.9985,42.8654,42.8952,4814.3097689462,0
+UIVM.US,D,20190717,000000,42.8554,42.8554,42.8207,42.8207,5568.2127622435,0
+UIVM.US,D,20190718,000000,42.628,42.8386,42.5883,42.8386,6283.867005547,0
+UIVM.US,D,20190719,000000,42.8754,42.8754,42.7084,42.7084,2802.2242100661,0
+UIVM.US,D,20190722,000000,42.7054,42.7233,42.6955,42.7114,4420.7502624319,0
+UIVM.US,D,20190723,000000,42.9161,42.9438,42.9161,42.94,5416.2243083211,0
+UIVM.US,D,20190724,000000,42.9021,42.9935,42.9021,42.9935,4805.250854474,0
+UIVM.US,D,20190725,000000,42.8455,42.8455,42.5514,42.5783,3949.6867098777,0
+UIVM.US,D,20190726,000000,42.628,42.6786,42.628,42.6647,9022.6788143078,0
+UIVM.US,D,20190729,000000,42.5713,42.5991,42.5713,42.5991,3480.6362494284,0
+UIVM.US,D,20190730,000000,42.1472,42.157,41.9762,42.0935,4315.062926923,0
+UIVM.US,D,20190731,000000,42.1372,42.167,41.8123,41.8123,6383.5150647412,0
+UIVM.US,D,20190801,000000,41.8352,42.0319,41.5073,41.6126,6162.0749331986,0
+UIVM.US,D,20190802,000000,41.5361,41.5361,41.2162,41.4437,10588.864471945,0
+UIVM.US,D,20190805,000000,40.8327,40.8327,40.3598,40.4989,5595.3895056601,0
+UIVM.US,D,20190806,000000,40.7473,40.8128,40.5536,40.7611,7477.630623772,0
+UIVM.US,D,20190807,000000,40.4969,40.9648,40.4969,40.9648,8073.5058868321,0
+UIVM.US,D,20190808,000000,41.0701,41.3712,41.0701,41.3514,4712.6486176471,0
+UIVM.US,D,20190809,000000,40.9648,41.0791,40.9648,41.0473,3287.3794073549,0
+UIVM.US,D,20190812,000000,40.7373,40.7403,40.5536,40.6042,5066.9528281153,0
+UIVM.US,D,20190813,000000,40.492,40.9947,40.492,40.949,3243.0913810464,0
+UIVM.US,D,20190814,000000,40.0866,40.0866,39.8532,39.8532,9260.2236826898,0
+UIVM.US,D,20190815,000000,39.8899,39.9982,39.8799,39.9683,6350.2990450098,0
+UIVM.US,D,20190816,000000,40.1969,40.491,40.1969,40.491,10448.954570652,0
+UIVM.US,D,20190819,000000,40.7373,40.8327,40.7274,40.7373,5673.9000977524,0
+UIVM.US,D,20190820,000000,40.6529,40.6529,40.5823,40.5833,10141.95802465,0
+UIVM.US,D,20190821,000000,40.9141,40.947,40.8546,40.8804,5875.2093082457,0
+UIVM.US,D,20190822,000000,40.7493,40.794,40.7274,40.7701,22864.700127824,0
+UIVM.US,D,20190823,000000,40.4075,40.4075,40.2137,40.2137,9662.8421036763,0
+UIVM.US,D,20190826,000000,40.6231,40.6231,40.5307,40.5496,7030.724176477,0
+UIVM.US,D,20190827,000000,40.6717,40.6807,40.5406,40.5406,8814.3237814473,0
+UIVM.US,D,20190828,000000,40.3876,40.5594,40.3876,40.5177,5564.1865780336,0
+UIVM.US,D,20190829,000000,40.7671,40.8605,40.6996,40.789,15293.460721173,0
+UIVM.US,D,20190830,000000,40.947,40.947,40.7611,40.9013,6262.7295384452,0
+UIVM.US,D,20190903,000000,40.7144,40.7721,40.6181,40.7721,5420.2504925309,0
+UIVM.US,D,20190904,000000,41.2291,41.3235,41.2291,41.3145,9056.9013800916,0
+UIVM.US,D,20190905,000000,41.6652,41.6652,41.6205,41.6225,3861.1106572607,0
+UIVM.US,D,20190906,000000,41.7398,41.7905,41.6822,41.7199,7282.3606895936,0
+UIVM.US,D,20190909,000000,41.8441,41.8441,41.7676,41.7905,8984.4300643141,0
+UIVM.US,D,20190910,000000,41.7964,41.9007,41.7964,41.8719,10816.343879803,0
+UIVM.US,D,20190911,000000,42.0517,42.1213,42.0517,42.1213,8119.8070052455,0
+UIVM.US,D,20190912,000000,42.167,42.4094,42.1372,42.3667,7180.6995382945,0
+UIVM.US,D,20190913,000000,42.5713,42.6478,42.5713,42.6001,6810.2905909869,0
+UIVM.US,D,20190916,000000,42.2872,42.2872,42.2326,42.2326,5294.4322359727,0
+UIVM.US,D,20190917,000000,42.1769,42.458,42.1769,42.458,7506.8204592936,0
+UIVM.US,D,20190918,000000,42.3359,42.3736,42.1977,42.3706,8403.652992041,0
+UIVM.US,D,20190919,000000,42.5057,42.6478,42.5057,42.5087,4976.3636833933,0
+UIVM.US,D,20190920,000000,42.5436,42.5436,42.4034,42.4034,6982.4099659586,0
+UIVM.US,D,20190923,000000,42.1859,42.3459,42.167,42.31,7788.6533539841,0
+UIVM.US,D,20190924,000000,42.2216,42.2882,42.1759,42.2067,8350.3060512603,0
+UIVM.US,D,20190925,000000,42.013,42.1472,42.013,42.1282,6622.0664791757,0
+UIVM.US,D,20190926,000000,42.2336,42.3359,42.2336,42.2872,7669.8809197931,0
+UIVM.US,D,20190927,000000,42.0696,42.0835,42.0517,42.0616,4944.1542097144,0
+UIVM.US,D,20190930,000000,42.0606,42.2077,42.0606,42.157,7893.3341434406,0
+UIVM.US,D,20191001,000000,41.9047,41.9047,41.8471,41.8491,8317.0900315289,0
+UIVM.US,D,20191002,000000,41.4655,41.4655,41.0791,41.1357,16016.160786844,0
+UIVM.US,D,20191003,000000,41.2868,41.3334,41.2868,41.3334,5987.9424661219,0
+UIVM.US,D,20191004,000000,41.5699,41.7209,41.5699,41.7169,4004.0401967109,0
+UIVM.US,D,20191007,000000,41.6275,41.7448,41.6275,41.6454,5416.2243083211,0
+UIVM.US,D,20191008,000000,41.3911,41.3911,41.1984,41.1984,50961.426636368,0
+UIVM.US,D,20191009,000000,41.4507,41.4845,41.4477,41.4675,3164.580788954,0
+UIVM.US,D,20191010,000000,41.6056,41.6563,41.5599,41.6543,7301.4850645904,0
+UIVM.US,D,20191011,000000,42.4352,42.4968,42.4054,42.4054,7642.7041763765,0
+UIVM.US,D,20191014,000000,42.157,42.2981,42.157,42.2663,5293.4256899202,0
+UIVM.US,D,20191015,000000,42.3459,42.7054,42.3459,42.6677,4525.4310518884,0
+UIVM.US,D,20191016,000000,42.5614,42.6856,42.5614,42.6757,7359.8647356335,0
+UIVM.US,D,20191017,000000,42.7154,42.7461,42.6955,42.7461,6058.4006897946,0
+UIVM.US,D,20191018,000000,42.6667,42.7621,42.6667,42.7233,2746.8641771805,0
+UIVM.US,D,20191021,000000,42.9747,42.9886,42.9717,42.9717,4004.0401967109,0
+UIVM.US,D,20191022,000000,42.9468,43.0551,42.8584,42.8584,9359.871741884,0
+UIVM.US,D,20191023,000000,42.8853,42.9886,42.8853,42.9886,4613.000558453,0
+UIVM.US,D,20191024,000000,42.9787,43.0114,42.9419,43.0114,4446.920459796,0
+UIVM.US,D,20191025,000000,42.9598,43.0452,42.9598,43.0383,3406.1518415459,0
+UIVM.US,D,20191028,000000,43.2161,43.2628,43.1863,43.2538,5319.5958872843,0
+UIVM.US,D,20191029,000000,43.1784,43.2261,43.1485,43.1863,126020.57231483,0
+UIVM.US,D,20191030,000000,43.082,43.2857,43.0353,43.2857,7560.1674000743,0
+UIVM.US,D,20191031,000000,43.0731,43.0731,42.9638,43.0601,1706.0955589304,0
+UIVM.US,D,20191101,000000,43.3095,43.3979,43.3095,43.3959,7376.9760185254,0
+UIVM.US,D,20191104,000000,43.6304,43.6304,43.5648,43.6006,5116.2735846861,0
+UIVM.US,D,20191105,000000,43.5748,43.5748,43.5361,43.5589,5264.2358543987,0
+UIVM.US,D,20191106,000000,43.5946,43.688,43.5946,43.6492,6796.1989462524,0
+UIVM.US,D,20191107,000000,43.8202,43.84,43.7238,43.7406,4399.6127953301,0
+UIVM.US,D,20191108,000000,43.4884,43.6473,43.4884,43.6473,4943.1476636619,0
+UIVM.US,D,20191111,000000,43.4982,43.6403,43.4982,43.6165,11337.73473498,0
+UIVM.US,D,20191112,000000,43.6682,43.6682,43.6026,43.6165,4791.1592097395,0
+UIVM.US,D,20191113,000000,43.385,43.4555,43.385,43.4377,6194.2844068775,0
+UIVM.US,D,20191114,000000,43.2161,43.3422,43.1784,43.3422,8341.2471367881,0
+UIVM.US,D,20191115,000000,43.6026,43.6115,43.5946,43.6115,5160.5616109946,0
+UIVM.US,D,20191118,000000,43.5082,43.6403,43.4695,43.6035,9912.465524688,0
+UIVM.US,D,20191119,000000,43.7655,43.7655,43.5748,43.5748,6949.1939462272,0
+UIVM.US,D,20191120,000000,43.5042,43.5042,43.2528,43.3821,10680.460162719,0
+UIVM.US,D,20191121,000000,43.3135,43.4238,43.3135,43.4168,10802.252235069,0
+UIVM.US,D,20191122,000000,43.4148,43.4337,43.4148,43.4337,8443.9148341397,0
+UIVM.US,D,20191125,000000,43.6682,43.7348,43.6532,43.7348,7585.3310513859,0
+UIVM.US,D,20191126,000000,43.6125,43.7685,43.6105,43.7685,4977.3702294458,0
+UIVM.US,D,20191127,000000,43.8301,43.8828,43.8301,43.8649,6452.9667423614,0
+UIVM.US,D,20191129,000000,43.5449,43.6175,43.5082,43.5181,5429.3094070031,0
+UIVM.US,D,20191202,000000,43.4248,43.4248,43.1992,43.2608,10825.402794274,0
+UIVM.US,D,20191203,000000,42.924,43.1784,42.924,43.1784,5034.7433544364,0
+UIVM.US,D,20191204,000000,43.3761,43.5678,43.3761,43.5102,29549.172462253,0
+UIVM.US,D,20191205,000000,43.5877,43.5976,43.5489,43.5638,5521.91164383,0
+UIVM.US,D,20191206,000000,43.8469,43.9344,43.8469,43.9205,5725.2339464282,0
+UIVM.US,D,20191209,000000,43.837,43.9363,43.7795,43.7973,4722.7140781718,0
+UIVM.US,D,20191210,000000,43.8032,43.8469,43.7496,43.7496,7283.367235646,0
+UIVM.US,D,20191211,000000,43.8142,43.9265,43.8142,43.9265,6177.1731239856,0
+UIVM.US,D,20191212,000000,44.0089,44.0675,43.8559,44.0675,98170.449589142,0
+UIVM.US,D,20191213,000000,44.1729,44.2702,44.1729,44.2702,33917.582329956,0
+UIVM.US,D,20191216,000000,44.6318,44.6398,44.61,44.61,8209.389603915,0
+UIVM.US,D,20191217,000000,44.462,44.4709,44.4391,44.4391,48747.025320942,0
+UIVM.US,D,20191218,000000,44.3269,44.3269,44.2712,44.307,7097.1562159398,0
+UIVM.US,D,20191219,000000,44.3,44.3,44.295,44.295,8040.2898671007,0
+UIVM.US,D,20191220,000000,44.3904,44.4053,44.3467,44.3467,8625.0931235836,0
+UIVM.US,D,20191223,000000,44.308,44.3756,44.299,44.3269,9568.2267747445,0
+UIVM.US,D,20191224,000000,44.2702,44.3854,44.2702,44.3387,6978.3837817488,0
+UIVM.US,D,20191226,000000,44.3854,44.5484,44.3854,44.5334,3633.6312494033,0
+UIVM.US,D,20191227,000000,44.6825,44.6835,44.604,44.604,3452.4529599594,0
+UIVM.US,D,20191230,000000,44.606,44.606,44.2206,44.2206,6489.2024002501,0
+UIVM.US,D,20191231,000000,44.2692,44.459,44.2603,44.459,5882.255130613,0
+UIVM.US,D,20200102,000000,44.8286,44.8365,44.7163,44.8365,11011.613813981,0
+UIVM.US,D,20200103,000000,44.4242,44.606,44.3993,44.3993,11922.537991463,0
+UIVM.US,D,20200106,000000,44.289,44.616,44.289,44.616,10999.535261351,0
+UIVM.US,D,20200107,000000,44.606,44.606,44.4789,44.5196,8053.3749657827,0
+UIVM.US,D,20200108,000000,44.7054,44.7163,44.6189,44.6189,10111.761643076,0
+UIVM.US,D,20200109,000000,44.606,44.6736,44.5861,44.6537,11373.970392869,0
+UIVM.US,D,20200110,000000,44.6249,44.6249,44.453,44.4947,8480.1504920284,0
+UIVM.US,D,20200113,000000,44.5782,44.7014,44.5782,44.6835,11069.993485024,0
+UIVM.US,D,20200114,000000,44.6924,44.7243,44.6636,44.7243,6042.2959529551,0
+UIVM.US,D,20200115,000000,44.6924,44.6924,44.6437,44.6547,7866.157400024,0
+UIVM.US,D,20200116,000000,44.6835,44.8365,44.6835,44.8365,8027.2047684186,0
+UIVM.US,D,20200117,000000,44.924,44.9527,44.8763,44.9527,33005.651606422,0
+UIVM.US,D,20200121,000000,44.7987,44.8643,44.7311,44.7491,37660.927099079,0
+UIVM.US,D,20200122,000000,44.7898,44.8286,44.7321,44.7828,10840.500985062,0
+UIVM.US,D,20200123,000000,44.5334,44.6994,44.453,44.6994,39688.110848746,0
+UIVM.US,D,20200124,000000,44.7799,44.8077,44.461,44.4987,8241.5990775939,0
+UIVM.US,D,20200127,000000,43.6999,43.8629,43.6999,43.7765,12596.923846615,0
+UIVM.US,D,20200128,000000,43.8828,44.1322,43.8828,44.0973,12550.622728202,0
+UIVM.US,D,20200129,000000,44.1322,44.2006,43.987,44.0735,10466.065853544,0
+UIVM.US,D,20200130,000000,43.7386,44.1232,43.7099,44.1232,15273.329800123,0
+UIVM.US,D,20200131,000000,43.6999,43.6999,43.3422,43.3442,179930.17233888,0
+UIVM.US,D,20200203,000000,43.4744,43.5251,43.4357,43.4357,9821.876379966,0
+UIVM.US,D,20200204,000000,43.9672,44.0069,43.9672,43.9762,8777.081577506,0
+UIVM.US,D,20200205,000000,44.2106,44.3944,44.2106,44.3566,7174.6602619797,0
+UIVM.US,D,20200206,000000,44.443,44.4987,44.4103,44.4897,6819.3495054591,0
+UIVM.US,D,20200207,000000,44.1192,44.1609,44.1192,44.1272,7311.5505251151,0
+UIVM.US,D,20200210,000000,44.1232,44.2106,44.1043,44.1709,10375.476708822,0
+UIVM.US,D,20200211,000000,44.4232,44.5086,44.3746,44.4043,9190.7720050696,0
+UIVM.US,D,20200212,000000,44.5086,44.606,44.5086,44.5961,8452.9737486119,0
+UIVM.US,D,20200213,000000,44.2206,44.453,44.2206,44.3457,6796.1989462524,0
+UIVM.US,D,20200214,000000,44.2692,44.3407,44.2692,44.3407,6650.2497686447,0
+UIVM.US,D,20200218,000000,44.142,44.2305,44.1322,44.1579,5489.7021701511,0
+UIVM.US,D,20200219,000000,44.2692,44.2792,44.2503,44.2623,7942.6549000115,0
+UIVM.US,D,20200220,000000,44.1232,44.1232,43.8956,43.9702,4853.5650649924,0
+UIVM.US,D,20200221,000000,43.8042,43.8042,43.6632,43.7099,8800.2321367127,0
+UIVM.US,D,20200224,000000,42.157,42.2991,42.151,42.151,4950.1934860292,0
+UIVM.US,D,20200225,000000,41.9156,41.9156,41.4437,41.4606,6713.6621699501,0
+UIVM.US,D,20200226,000000,41.7129,41.9056,41.3951,41.3951,10633.152498254,0
+UIVM.US,D,20200227,000000,40.5556,40.9897,40.1313,40.1313,8894.8474656446,0
+UIVM.US,D,20200228,000000,39.3117,39.6485,39.0424,39.6485,14281.881938444,0
+UIVM.US,D,20200302,000000,39.7071,40.4016,39.7071,40.4016,8119.8070052455,0
+UIVM.US,D,20200303,000000,39.9495,40.2753,39.9495,40.1213,8245.6252618038,0
+UIVM.US,D,20200304,000000,40.6897,41.1755,40.632,41.1755,8169.1277618164,0
+UIVM.US,D,20200305,000000,40.168,40.168,40.0667,40.0936,6411.6983542102,0
+UIVM.US,D,20200306,000000,39.4666,39.7846,39.3226,39.6256,5282.3536833431,0
+UIVM.US,D,20200309,000000,36.7385,37.5085,36.5249,36.5249,68131.089199337,0
+UIVM.US,D,20200310,000000,37.7986,37.7986,36.506,37.6148,18929.105062681,0
+UIVM.US,D,20200311,000000,36.7097,36.7097,35.8305,35.8393,20471.133615059,0
+UIVM.US,D,20200312,000000,32.4178,32.5519,31.5395,31.6756,13025.712464966,0
+UIVM.US,D,20200313,000000,33.1401,33.3974,32.07,33.3974,14328.183056857,0
+UIVM.US,D,20200316,000000,29.3319,30.8262,29.3319,29.9202,16133.926674982,0
+UIVM.US,D,20200317,000000,30.4229,31.2117,30.239,30.9941,16929.098056431,0
+UIVM.US,D,20200318,000000,28.9664,29.3429,28.8412,29.3429,15550.129964552,0
+UIVM.US,D,20200319,000000,29.0518,30.0752,29.0518,29.7751,44544.695551895,0
+UIVM.US,D,20200320,000000,30.393,30.7884,29.3747,29.3747,19591.412365204,0
+UIVM.US,D,20200323,000000,29.3896,29.3896,28.7001,28.8541,154570.24454699,0
+UIVM.US,D,20200324,000000,30.8858,31.3151,30.7219,31.3151,10519.412794325,0
+UIVM.US,D,20200325,000000,31.7809,32.9811,31.7809,32.4983,120595.28909204,0
+UIVM.US,D,20200326,000000,33.5166,33.8305,33.5166,33.8305,5147.4765123126,0
+UIVM.US,D,20200327,000000,32.7347,33.5712,32.6771,33.001,111296.81665936,0
+UIVM.US,D,20200330,000000,33.0547,33.5593,33.0547,33.5593,5702.0833872215,0
+UIVM.US,D,20200331,000000,33.1987,33.4531,33.0248,33.2175,5629.6120714439,0
+UIVM.US,D,20200401,000000,32.1089,32.3661,31.7233,31.7233,9482.6703602849,0
+UIVM.US,D,20200402,000000,31.9449,32.3224,31.8306,32.3194,5205.8561833556,0
+UIVM.US,D,20200403,000000,31.4671,31.6249,31.3965,31.5832,8776.0750314535,0
+UIVM.US,D,20200406,000000,33.0158,33.3636,32.996,33.3636,6139.9309200443,0
+UIVM.US,D,20200407,000000,34.5647,34.5647,33.6546,33.6546,8901.8932880118,0
+UIVM.US,D,20200408,000000,33.4014,33.9339,33.4014,33.8792,9268.2760511096,0
+UIVM.US,D,20200409,000000,34.7545,34.7982,34.2936,34.6453,14198.33861609,0
+UIVM.US,D,20200413,000000,34.2547,34.38,34.1912,34.377,4354.3182229691,0
+UIVM.US,D,20200414,000000,34.7883,34.8558,34.7307,34.7734,7371.9432882631,0
+UIVM.US,D,20200415,000000,33.6736,33.8673,33.606,33.6537,9202.8505576992,0
+UIVM.US,D,20200416,000000,33.7212,33.7212,33.3338,33.5951,8264.7496368007,0
+UIVM.US,D,20200417,000000,34.221,34.3472,34.0422,34.3472,6880.7488146595,0
+UIVM.US,D,20200420,000000,33.907,34.2836,33.8533,33.8902,6784.1203936228,0
+UIVM.US,D,20200421,000000,33.3338,33.3924,33.1679,33.2335,6869.6768080824,0
+UIVM.US,D,20200422,000000,33.6636,33.8296,33.6636,33.7829,14189.279701617,0
+UIVM.US,D,20200423,000000,34.0809,34.36,33.7998,33.7998,7558.1543079693,0
+UIVM.US,D,20200424,000000,34.052,34.216,33.916,34.1813,6366.4037818493,0
+UIVM.US,D,20200427,000000,34.5061,34.7307,34.4684,34.7108,5375.9624662224,0
+UIVM.US,D,20200428,000000,35.4281,35.4281,35.0505,35.1191,24749.960884094,0
+UIVM.US,D,20200429,000000,35.8156,36.0977,35.7868,36.049,19860.160161212,0
+UIVM.US,D,20200430,000000,35.4281,35.4658,35.1529,35.2542,3305.4972362993,0
+UIVM.US,D,20200501,000000,34.6631,34.6631,34.2349,34.3501,32497.345849927,0
+UIVM.US,D,20200504,000000,34.0909,34.1952,33.9826,34.0998,90372.737320685,0
+UIVM.US,D,20200505,000000,34.4863,34.5946,34.2936,34.361,8156.0426631343,0
+UIVM.US,D,20200506,000000,34.37,34.4197,34.068,34.068,10168.128222015,0
+UIVM.US,D,20200507,000000,34.4097,34.6631,34.3124,34.4843,66102.898903618,0
+UIVM.US,D,20200508,000000,34.9343,35.136,34.9343,35.1221,6051.3548674273,0
+UIVM.US,D,20200511,000000,34.9244,35.1658,34.9244,35.1658,4702.5831571225,0
+UIVM.US,D,20200512,000000,35.1718,35.2414,34.69,34.69,3982.9027296091,0
+UIVM.US,D,20200513,000000,34.5548,34.5548,34.0322,34.1465,5369.9231899076,0
+UIVM.US,D,20200514,000000,33.3238,33.8037,33.1102,33.8037,5307.5173346547,0
+UIVM.US,D,20200515,000000,33.7212,33.8573,33.5872,33.7898,6924.0302949156,0
+UIVM.US,D,20200518,000000,34.5061,35.2492,34.5061,35.2055,10406.679636449,0
+UIVM.US,D,20200519,000000,34.9144,35.0515,34.7237,34.7287,8378.4893407294,0
+UIVM.US,D,20200520,000000,35.2155,35.3019,35.1022,35.1439,6890.8142751842,0
+UIVM.US,D,20200521,000000,35.0307,35.139,34.8151,34.8151,1904.3851312662,0
+UIVM.US,D,20200522,000000,34.673,34.7505,34.673,34.7505,4039.2693085472,0
+UIVM.US,D,20200526,000000,35.9815,36.1116,35.9437,35.9437,3233.0259205217,0
+UIVM.US,D,20200527,000000,36.4504,36.4504,36.4504,36.4504,145.94917760761,0
+UIVM.US,D,20200528,000000,36.7574,36.9134,36.7137,36.7137,1597.388585264,0
+UIVM.US,D,20200529,000000,36.2567,36.6303,36.2567,36.513,2104.687795707,0
+UIVM.US,D,20200601,000000,36.7286,37.2084,36.7286,37.2084,6612.001018651,0
+UIVM.US,D,20200602,000000,37.3784,37.5761,37.3784,37.5761,3793.6720717454,0
+UIVM.US,D,20200603,000000,37.8622,38.3867,37.8622,38.2218,4225.4803282535,0
+UIVM.US,D,20200604,000000,38.0469,38.2307,38.0469,38.1026,1931.5618746828,0
+UIVM.US,D,20200605,000000,38.7741,38.955,38.7255,38.7255,1964.7778944142,0
+UIVM.US,D,20200608,000000,38.9878,39.2739,38.8795,39.2739,4251.6505256176,0
+UIVM.US,D,20200609,000000,38.5764,38.7354,38.5764,38.6847,3013.5988810841,0
+UIVM.US,D,20200610,000000,38.657,38.7941,38.4076,38.5397,4856.5847031498,0
+UIVM.US,D,20200611,000000,37.3187,37.3187,36.3947,36.3947,11538.037399421,0
+UIVM.US,D,20200612,000000,36.8537,37.1448,36.5358,37.1448,2505.2931245886,0
+UIVM.US,D,20200615,000000,36.4067,37.3585,36.4067,37.2958,4788.1395715821,0
+UIVM.US,D,20200616,000000,37.9803,37.9803,37.6962,37.7062,3886.2743085723,0
+UIVM.US,D,20200617,000000,38.0082,38.0082,37.7718,37.7718,3080.0309205468,0
+UIVM.US,D,20200618,000000,37.5532,37.6198,37.5532,37.5611,3447.420229697,0
+UIVM.US,D,20200619,000000,37.8055,37.8055,37.2521,37.2571,5036.7564465413,0
+UIVM.US,D,20200622,000000,37.5621,37.8075,37.5532,37.7708,4327.1414795526,0
+UIVM.US,D,20200623,000000,38.2218,38.2427,37.9803,37.9823,2722.7070719213,0
+UIVM.US,D,20200624,000000,37.4369,37.4369,36.8537,37.0147,4777.067565005,0
+UIVM.US,D,20200625,000000,36.8835,37.4678,36.8835,37.4678,4173.1399335252,0
+UIVM.US,D,20200626,000000,37.3088,37.3385,36.8835,36.8925,7280.3475974886,0
+UIVM.US,D,20200629,000000,36.971,37.1855,36.971,37.1855,1480.6292431779,0
+UIVM.US,D,20200630,000000,36.9898,37.3405,36.9898,37.3405,3054.8672692352,0
+UIVM.US,D,20200701,000000,37.3385,37.3485,37.1935,37.3247,3152.5022363244,0
+UIVM.US,D,20200702,000000,37.8135,37.8135,37.5721,37.6346,2478.116381172,0
+UIVM.US,D,20200706,000000,38.1343,38.2029,38.1046,38.2029,4980.3898676032,0
+UIVM.US,D,20200707,000000,37.9506,38.0172,37.7201,37.7201,2264.7286180491,0
+UIVM.US,D,20200708,000000,37.8721,38.0202,37.7469,38.0202,2861.6104271616,0
+UIVM.US,D,20200709,000000,37.882,37.882,37.4688,37.4906,5034.7433544364,0
+UIVM.US,D,20200710,000000,37.6863,37.9605,37.6863,37.9595,3794.6786177979,0
+UIVM.US,D,20200713,000000,38.193,38.3976,37.7886,37.7886,4047.3216769669,0
+UIVM.US,D,20200714,000000,37.9406,38.4136,37.9406,38.4136,3777.567334906,0
+UIVM.US,D,20200715,000000,38.7761,38.8537,38.7265,38.8447,5527.9509201448,0
+UIVM.US,D,20200716,000000,38.6321,38.806,38.5934,38.6867,3604.4414138818,0
+UIVM.US,D,20200717,000000,38.7663,38.8944,38.7663,38.8944,2679.4255916653,0
+UIVM.US,D,20200720,000000,38.8537,39.0633,38.8537,39.0633,1530.9565458012,0
+UIVM.US,D,20200721,000000,39.1338,39.1438,38.9471,38.9471,2265.7351641016,0
+UIVM.US,D,20200722,000000,39.0384,39.1388,38.9957,39.1179,1528.9434536963,0
+UIVM.US,D,20200723,000000,39.0195,39.0951,38.7563,38.808,4463.0251966355,0
+UIVM.US,D,20200724,000000,38.7186,38.7186,38.5626,38.647,7077.0252948904,0
+UIVM.US,D,20200727,000000,38.9401,39.1438,38.9401,39.1209,2408.6647035518,0
+UIVM.US,D,20200728,000000,38.9957,39.0851,38.9451,38.9451,1466.5375984434,0
+UIVM.US,D,20200729,000000,39.0584,39.2828,38.9898,39.2828,3630.6116112459,0
+UIVM.US,D,20200730,000000,38.496,38.8228,38.4274,38.8228,8888.8081893298,0
+UIVM.US,D,20200731,000000,37.9893,38.0579,37.8622,38.0092,2064.4259536084,0
+UIVM.US,D,20200803,000000,38.5646,38.7176,38.4662,38.655,6087.5905253161,0
+UIVM.US,D,20200804,000000,38.956,39.0841,38.8666,39.0841,2233.5256904227,0
+UIVM.US,D,20200805,000000,39.4925,39.4925,39.3325,39.3325,1767.4948681308,0
+UIVM.US,D,20200806,000000,39.1537,39.4209,39.1537,39.4209,5231.0198346673,0
+UIVM.US,D,20200807,000000,39.0384,39.266,39.0345,39.266,5798.7118082583,0
+UIVM.US,D,20200810,000000,39.3692,39.4021,39.2808,39.3484,10521.42588643,0
+UIVM.US,D,20200811,000000,40.0012,40.0012,39.5153,39.5153,6818.3429594066,0
+UIVM.US,D,20200812,000000,40.2227,40.3916,40.2227,40.2496,59356.020713937,0
+UIVM.US,D,20200813,000000,40.183,40.2694,40.0509,40.0509,2407.6581574994,0
+UIVM.US,D,20200814,000000,39.7866,39.9346,39.7866,39.8163,3837.9600980539,0
+UIVM.US,D,20200817,000000,40.1552,40.175,40.1174,40.1552,4555.6274334624,0
+UIVM.US,D,20200818,000000,40.2664,40.2664,40.2227,40.2624,2002.0200983554,0
+UIVM.US,D,20200819,000000,40.3062,40.3062,39.9653,39.9653,2693.5172363998,0
+UIVM.US,D,20200820,000000,39.6117,39.9028,39.6117,39.9028,824.36121696989,0
+UIVM.US,D,20200821,000000,39.5252,39.6952,39.5054,39.6952,1428.2888484497,0
+UIVM.US,D,20200824,000000,40.164,40.164,40.0062,40.0806,2319.0821048823,0
+UIVM.US,D,20200825,000000,40.2525,40.2525,39.9137,40.1095,89094.423834053,0
+UIVM.US,D,20200826,000000,40.1472,40.3797,40.1472,40.3737,4580.7910847741,0
+UIVM.US,D,20200827,000000,40.0309,40.2326,40.0012,40.163,94268.070543729,0
+UIVM.US,D,20200828,000000,40.3598,40.4234,40.2227,40.4234,4777.067565005,0
+UIVM.US,D,20200831,000000,40.32,40.3797,40.1273,40.171,89534.284458981,0
+UIVM.US,D,20200901,000000,40.183,40.183,40.0111,40.1462,4515.3655913638,0
+UIVM.US,D,20200902,000000,40.2326,40.486,40.1562,40.485,6198.3105910874,0
+UIVM.US,D,20200903,000000,40.1263,40.1263,39.6117,39.6535,2773.0343745446,0
+UIVM.US,D,20200904,000000,39.6216,39.7329,39.2034,39.7269,5554.121117509,0
+UIVM.US,D,20200908,000000,39.0971,39.4289,39.0971,39.1667,1970.817170729,0
+UIVM.US,D,20200909,000000,39.6991,39.9515,39.6812,39.871,8082.5648013043,0
+UIVM.US,D,20200910,000000,40.1065,40.1065,39.5004,39.5114,8034.2505907859,0
+UIVM.US,D,20200911,000000,39.8263,39.8759,39.6703,39.7518,7459.5127948276,0
+UIVM.US,D,20200914,000000,40.021,40.0409,39.9326,40.015,89669.161630012,0
+UIVM.US,D,20200915,000000,40.3499,40.3499,40.1929,40.1999,1742.3312168191,0
+UIVM.US,D,20200916,000000,40.3012,40.335,40.1263,40.1432,6442.9012818367,0
+UIVM.US,D,20200917,000000,39.9813,40.2426,39.9813,40.2426,130555.06228119,0
+UIVM.US,D,20200918,000000,40.2029,40.2029,39.9226,40.0111,4138.9173677414,0
+UIVM.US,D,20200921,000000,38.96,39.0971,38.8358,39.0762,5058.9004596955,0
+UIVM.US,D,20200922,000000,39.1537,39.2034,38.8626,39.2034,3200.8164468428,0
+UIVM.US,D,20200923,000000,39.3206,39.3494,38.7076,38.7424,7977.8840118478,0
+UIVM.US,D,20200924,000000,38.5834,39.0384,38.5834,38.8725,2325.1213811971,0
+UIVM.US,D,20200925,000000,38.4761,38.9728,38.4761,38.9728,228032.00164019,0
+UIVM.US,D,20200928,000000,39.4855,39.5451,39.3971,39.5342,71168.845185681,0
+UIVM.US,D,20200929,000000,39.5641,39.6316,39.4478,39.4985,5229.0067425623,0
+UIVM.US,D,20200930,000000,39.4368,39.5729,39.2322,39.3882,7304.5047027478,0
+UIVM.US,D,20201001,000000,39.4666,39.5829,39.3882,39.5749,6873.7029922923,0
+UIVM.US,D,20201002,000000,39.4468,39.5541,39.3206,39.5024,7289.4065119608,0
+UIVM.US,D,20201005,000000,39.9525,40.2326,39.9137,40.1522,178357.94740492,0
+UIVM.US,D,20201006,000000,40.0886,40.166,39.7676,39.7676,6592.8766436542,0
+UIVM.US,D,20201007,000000,40.0548,40.1402,39.9853,40.1203,10212.416248323,0
+UIVM.US,D,20201008,000000,40.2962,40.3479,40.2863,40.3479,76841.738737382,0
+UIVM.US,D,20201009,000000,40.5604,40.647,40.5506,40.6101,3665.8407230822,0
+UIVM.US,D,20201012,000000,40.6867,40.8277,40.6867,40.8029,8527.4581564944,0
+UIVM.US,D,20201013,000000,40.4234,40.4423,40.3807,40.4353,2274.7940785738,0
+UIVM.US,D,20201014,000000,40.5893,40.5893,40.3846,40.4323,114284.24534307,0
+UIVM.US,D,20201015,000000,39.7319,39.9475,39.6922,39.9475,3014.6054271365,0
+UIVM.US,D,20201016,000000,40.0548,40.1979,40.0548,40.0746,6114.7672687327,0
+UIVM.US,D,20201019,000000,40.1979,40.2277,39.8193,39.8193,4091.6097032754,0
+UIVM.US,D,20201020,000000,40.1592,40.2078,40.0916,40.1105,47167.754564622,0
+UIVM.US,D,20201021,000000,40.1402,40.2575,40.0499,40.0499,6841.4935186133,0
+UIVM.US,D,20201022,000000,39.9465,39.9565,39.8293,39.9366,6757.9501962586,0
+UIVM.US,D,20201023,000000,40.1303,40.1303,39.9147,40.1035,1893.3131246891,0
+UIVM.US,D,20201026,000000,39.6435,39.7021,39.4189,39.4945,3189.7444402657,0
+UIVM.US,D,20201027,000000,39.3702,39.3702,39.1745,39.1745,5309.5304267597,0
+UIVM.US,D,20201028,000000,38.337,38.337,38.0152,38.0241,2423.7628943388,0
+UIVM.US,D,20201029,000000,38.0241,38.3271,38.0241,38.2963,9997.0153930951,0
+UIVM.US,D,20201030,000000,38.19,38.2387,37.9963,38.1612,3313.549604719,0
+UIVM.US,D,20201102,000000,38.6113,38.644,38.3659,38.6211,5240.0787491395,0
+UIVM.US,D,20201103,000000,39.3216,39.5998,39.3216,39.5859,4311.0367427131,0
+UIVM.US,D,20201104,000000,39.9663,40.0558,39.8094,39.8094,3040.7756245006,0
+UIVM.US,D,20201105,000000,40.647,40.7453,40.482,40.6569,6837.4673344035,0
+UIVM.US,D,20201106,000000,40.794,40.9698,40.7751,40.8744,8474.1112157137,0
+UIVM.US,D,20201109,000000,42.1977,42.1977,41.4268,41.4268,4373.442597966,0
+UIVM.US,D,20201110,000000,41.3692,41.6166,41.3692,41.4119,3263.2223020957,0
+UIVM.US,D,20201111,000000,41.7546,41.7984,41.6235,41.7586,3774.5476967486,0
+UIVM.US,D,20201112,000000,41.3504,41.4874,41.1447,41.1834,131169.05537319,0
+UIVM.US,D,20201113,000000,41.6325,41.7994,41.5549,41.7994,6770.0287488882,0
+UIVM.US,D,20201116,000000,42.15,42.1889,41.9941,42.1889,54111.915780587,0
+UIVM.US,D,20201117,000000,42.004,42.2276,42.004,42.1362,186687.11598908,0
+UIVM.US,D,20201118,000000,42.2176,42.3369,41.9663,41.9663,49000.674926164,0
+UIVM.US,D,20201119,000000,42.0517,42.3359,42.0517,42.3359,4318.0825650804,0
+UIVM.US,D,20201120,000000,42.3359,42.4809,42.3359,42.4333,10717.702366661,0
+UIVM.US,D,20201123,000000,42.5883,42.5883,42.3409,42.3627,16160.096872346,0
+UIVM.US,D,20201124,000000,42.787,42.8843,42.774,42.8843,10986.450162669,0
+UIVM.US,D,20201125,000000,42.7441,42.8724,42.7441,42.8187,2947.1668416213,0
+UIVM.US,D,20201127,000000,42.9101,43.0055,42.9101,43.0055,4098.6555256427,0
+UIVM.US,D,20201130,000000,42.8823,42.8923,42.3716,42.3716,12221.482169046,0
+UIVM.US,D,20201201,000000,42.9598,43.081,42.9101,43.081,3342.7394402405,0
+UIVM.US,D,20201202,000000,42.9787,42.9896,42.9101,42.9896,2261.7089798917,0
+UIVM.US,D,20201203,000000,43.2608,43.2608,43.0978,43.0978,2031.209933877,0
+UIVM.US,D,20201204,000000,43.3422,43.389,43.3194,43.3393,2504.2865785361,0
+UIVM.US,D,20201207,000000,43.1445,43.2141,43.086,43.1088,2777.0605587545,0
+UIVM.US,D,20201208,000000,42.9985,43.2757,42.9985,43.231,2754.9165456002,0
+UIVM.US,D,20201209,000000,43.389,43.389,42.9797,43.2598,2498.2473022213,0
+UIVM.US,D,20201210,000000,43.3244,43.3592,43.3005,43.3472,1233.0189142712,0
+UIVM.US,D,20201211,000000,43.1148,43.2906,43.086,43.232,3674.8996375544,0
+UIVM.US,D,20201214,000000,43.5341,43.5341,43.4545,43.4545,29419.328021484,0
+UIVM.US,D,20201215,000000,43.691,43.8858,43.691,43.8858,2671.3732232455,0
+UIVM.US,D,20201216,000000,43.9523,43.986,43.9165,43.986,109090.46771235,0
+UIVM.US,D,20201217,000000,44.2762,44.3785,44.2076,44.2335,4987.4356899704,0
+UIVM.US,D,20201218,000000,44.305,44.305,44.139,44.1719,4035.2431243373,0
+UIVM.US,D,20201221,000000,43.2419,43.8271,43.1654,43.7396,2946.1602955688,0
+UIVM.US,D,20201222,000000,43.5638,43.5698,43.4456,43.5409,10875.730096898,0
+UIVM.US,D,20201223,000000,43.8559,44.0586,43.8559,44.0586,5308.5238807072,0
+UIVM.US,D,20201224,000000,44.0864,44.1192,44.0219,44.1192,1147.4624998116,0
+UIVM.US,D,20201228,000000,44.4799,44.4799,44.3517,44.3874,3629.6050651934,0
+UIVM.US,D,20201229,000000,44.7143,44.7441,44.5841,44.5841,4362.3705913889,0
+UIVM.US,D,20201230,000000,44.8355,44.8434,44.7143,44.7143,1549.0743747456,0
+UIVM.US,D,20201231,000000,44.5394,44.5394,44.3924,44.4411,4196.2904927319,0
+UIVM.US,D,20210104,000000,45.2805,45.2805,44.462,44.759,2651.2423021962,0
+UIVM.US,D,20210105,000000,44.9587,45.3779,44.9587,45.3224,4336.2003940248,0
+UIVM.US,D,20210106,000000,45.4257,45.9243,45.4257,45.7942,18933.131246891,0
+UIVM.US,D,20210107,000000,45.8201,45.984,45.8171,45.984,2047.3146707164,0
+UIVM.US,D,20210108,000000,46.0585,46.2046,45.8419,46.2046,3050.8410850253,0
+UIVM.US,D,20210111,000000,45.3094,45.5776,45.3094,45.4555,2960.2519403033,0
+UIVM.US,D,20210112,000000,45.3958,45.6313,45.3869,45.5925,4888.7941768287,0
+UIVM.US,D,20210113,000000,45.6412,45.7625,45.6313,45.6382,2116.7663483366,0
+UIVM.US,D,20210114,000000,45.9145,46.0128,45.8866,45.8866,1203.8290787497,0
+UIVM.US,D,20210115,000000,44.9825,45.2121,44.9825,45.1494,4084.5638809082,0
+UIVM.US,D,20210119,000000,45.3958,45.3958,45.3442,45.3769,3416.2173020706,0
+UIVM.US,D,20210120,000000,45.4455,45.7734,45.4455,45.7734,5748.384505635,0
+UIVM.US,D,20210121,000000,45.7336,45.9263,45.7336,45.9263,1696.0300984057,0
+UIVM.US,D,20210122,000000,45.5727,45.7575,45.5727,45.7475,1600.4082234214,0
+UIVM.US,D,20210125,000000,45.3491,45.6194,45.2717,45.6194,2508.312762746,0
+UIVM.US,D,20210126,000000,45.6711,45.6711,45.5528,45.6342,3887.2808546248,0
+UIVM.US,D,20210127,000000,44.6656,44.7729,44.4043,44.4043,3542.0355586289,0
+UIVM.US,D,20210128,000000,44.764,45.0154,44.764,44.8594,2848.5253284796,0
+UIVM.US,D,20210129,000000,44.3337,44.3337,43.8946,44.0009,6328.1550318555,0
+UIVM.US,D,20210201,000000,44.7143,44.7223,44.5086,44.7223,4972.3374991834,0
+UIVM.US,D,20210202,000000,44.909,45.1514,44.8991,45.1514,3987.9354598714,0
+UIVM.US,D,20210203,000000,45.1534,45.4535,45.1534,45.4535,137551.56389188,0
+UIVM.US,D,20210204,000000,45.2905,45.3611,45.2408,45.2548,11239.093221839,0
+UIVM.US,D,20210205,000000,45.5826,45.6998,45.524,45.6998,2043.2884865066,0
+UIVM.US,D,20210208,000000,46.0416,46.1688,46.0029,46.0227,2792.1587495415,0
+UIVM.US,D,20210209,000000,46.1688,46.275,46.1688,46.1886,7490.7157224541,0
+UIVM.US,D,20210210,000000,46.295,46.295,45.9343,46.0128,4781.0937492149,0
+UIVM.US,D,20210211,000000,46.3247,46.3606,46.2999,46.3606,787.11901302863,0
+UIVM.US,D,20210212,000000,46.5493,46.5691,46.4797,46.5691,2334.1802956693,0
+UIVM.US,D,20210216,000000,46.8801,47.047,46.755,46.7778,159710.67523693,0
+UIVM.US,D,20210217,000000,46.4897,46.5244,46.3337,46.5244,2934.0817429392,0
+UIVM.US,D,20210218,000000,46.1201,46.1886,46.0029,46.1886,3890.3004927822,0
+UIVM.US,D,20210219,000000,46.4797,46.59,46.448,46.448,1150.482137969,0
+UIVM.US,D,20210222,000000,46.3724,46.5781,46.3724,46.3903,1630.6046049954,0
+UIVM.US,D,20210223,000000,46.1807,46.3149,46.1787,46.2323,3120.2927626455,0
+UIVM.US,D,20210224,000000,45.9532,46.3625,45.9532,46.3516,1697.0366444582,0
+UIVM.US,D,20210225,000000,46.3824,46.4211,45.4754,45.6462,6250.6509858156,0
+UIVM.US,D,20210226,000000,45.4654,45.4654,45.063,45.063,1376.9549997739,0
+UIVM.US,D,20210301,000000,45.5429,45.8121,45.5429,45.7873,3454.4660520643,0
+UIVM.US,D,20210302,000000,45.7882,45.8558,45.7882,45.7982,947.15983537077,0
+UIVM.US,D,20210303,000000,45.5628,45.7882,45.5628,45.6015,2695.5303285047,0
+UIVM.US,D,20210304,000000,45.6711,45.7008,44.8514,45.0431,13435.37670832,0
+UIVM.US,D,20210305,000000,44.9488,45.5151,44.9298,45.5021,9115.2810511347,0
+UIVM.US,D,20210308,000000,45.6114,45.6114,45.3958,45.3958,1960.7517102043,0
+UIVM.US,D,20210309,000000,46.0516,46.1886,46.0426,46.0426,4668.3605913386,0
+UIVM.US,D,20210310,000000,46.2373,46.3714,46.2185,46.3456,1657.781348412,0
+UIVM.US,D,20210311,000000,46.4996,46.6417,46.4996,46.6417,1718.1741115599,0
+UIVM.US,D,20210312,000000,46.4599,46.8235,46.4599,46.8235,1968.8040786241,0
+UIVM.US,D,20210315,000000,46.8166,46.9248,46.8026,46.9248,884.75398011786,0
+UIVM.US,D,20210316,000000,47.0271,47.0669,47.0271,47.0331,2248.6238812097,0
+UIVM.US,D,20210317,000000,46.7827,47.2894,46.7827,47.2656,2512.3389469558,0
+UIVM.US,D,20210318,000000,47.3888,47.5597,47.1057,47.1265,8387.5482552016,0
+UIVM.US,D,20210319,000000,47.2815,47.4464,47.2815,47.4067,1409.1644734528,0
+UIVM.US,D,20210322,000000,47.4662,47.5984,47.4662,47.4762,3290.3990455123,0
+UIVM.US,D,20210323,000000,47.0073,47.0073,46.7907,46.7907,15131.406806726,0
+UIVM.US,D,20210324,000000,46.5682,46.746,46.449,46.449,3139.4171376423,0
+UIVM.US,D,20210325,000000,46.431,46.8274,46.4023,46.8274,925.01582221652,0
+UIVM.US,D,20210326,000000,47.213,47.3391,47.1544,47.3391,40142.063118408,0
+UIVM.US,D,20210329,000000,47.2228,47.2228,47.1225,47.1791,125637.07826885,0
+UIVM.US,D,20210330,000000,47.1444,47.1841,47.1057,47.1225,3281.3401310401,0
+UIVM.US,D,20210331,000000,47.1841,47.1841,47.0768,47.0768,567.69197359098,0
+UIVM.US,D,20210401,000000,47.3978,47.51,47.3391,47.51,1923.5095062631,0
+UIVM.US,D,20210405,000000,47.6908,48.1498,47.6908,48.1498,3184.7117100033,0
+UIVM.US,D,20210406,000000,47.7295,47.7295,47.5636,47.6104,3004.5399666119,0
+UIVM.US,D,20210407,000000,47.7395,47.7832,47.7295,47.7782,1594.3689471066,0
+UIVM.US,D,20210408,000000,47.8855,48.0127,47.8855,48.0058,1095.1221050833,0
+UIVM.US,D,20210409,000000,47.9442,48.0972,47.9442,48.0972,1620.5391444707,0
+UIVM.US,D,20210412,000000,47.7872,47.8051,47.7186,47.8051,917.96999984925,0
+UIVM.US,D,20210413,000000,47.9739,48.1637,47.9739,48.1597,2811.2831245383,0
+UIVM.US,D,20210414,000000,48.2094,48.3117,48.121,48.1508,9538.0303931705,0
+UIVM.US,D,20210415,000000,48.4936,48.5164,48.3952,48.4936,6958.2528606994,0
+UIVM.US,D,20210416,000000,48.7767,48.9277,48.7568,48.9277,1583.2969405295,0
+UIVM.US,D,20210419,000000,49.0231,49.0231,48.6993,48.6993,478441.5351188,0
+UIVM.US,D,20210420,000000,48.2283,48.2283,47.8299,47.8945,278855.53146737,0
+UIVM.US,D,20210421,000000,47.9541,48.2572,47.9541,48.1796,168117.34786713,0
+UIVM.US,D,20210422,000000,48.2869,48.3068,47.9929,47.9929,349551.30000839,0
+UIVM.US,D,20210423,000000,48.4637,48.6893,48.4637,48.5124,312681.51810655,0
+UIVM.US,D,20210426,000000,48.7181,48.741,48.6217,48.6217,59210.071536329,0
+UIVM.US,D,20210427,000000,48.6416,48.737,48.6117,48.6117,27009.65677188,0
+UIVM.US,D,20210428,000000,48.6893,48.8513,48.6803,48.6803,61633.834430668,0
+UIVM.US,D,20210429,000000,48.8463,48.8463,48.4936,48.6516,2118.7794404415,0
+UIVM.US,D,20210430,000000,48.1796,48.1945,48.0316,48.0376,3433.3285849625,0
+UIVM.US,D,20210503,000000,48.4539,48.6019,48.3654,48.5423,8202.3437815478,0
+UIVM.US,D,20210504,000000,48.0713,48.0713,47.6202,47.8448,27785.703778331,0
+UIVM.US,D,20210505,000000,48.3068,48.5949,48.3068,48.5263,4443.9008216386,0
+UIVM.US,D,20210506,000000,48.572,48.8373,48.5323,48.8373,8959.2664130024,0
+UIVM.US,D,20210507,000000,48.9635,49.4642,48.9635,49.4502,2443.8938153881,0
+UIVM.US,D,20210510,000000,49.6112,49.6112,49.1801,49.1801,9228.0142090109,0
+UIVM.US,D,20210511,000000,48.267,48.5969,48.267,48.5512,15425.318254045,0
+UIVM.US,D,20210512,000000,48.2094,48.2094,47.6878,47.6878,3141.4302297473,0
+UIVM.US,D,20210513,000000,47.7772,47.963,47.6888,47.963,8529.4712485993,0
+UIVM.US,D,20210514,000000,48.5035,48.7032,48.4936,48.7032,985.40858536449,0
+UIVM.US,D,20210517,000000,48.3654,48.5989,48.3654,48.5522,5927.549702974,0
+UIVM.US,D,20210518,000000,49.0907,49.1314,48.894,48.894,2807.2569403285,0
+UIVM.US,D,20210519,000000,48.267,48.4379,48.267,48.4379,892.80634853759,0
+UIVM.US,D,20210520,000000,48.7181,49.0608,48.7181,48.9844,1594.3689471066,0
+UIVM.US,D,20210521,000000,49.1304,49.1304,49.0598,49.0598,1681.9384536712,0
+UIVM.US,D,20210524,000000,49.1602,49.3758,49.1602,49.3539,2275.8006246263,0
+UIVM.US,D,20210525,000000,49.4931,49.5815,49.3251,49.3251,2772.0278284921,0
+UIVM.US,D,20210526,000000,49.346,49.346,49.2864,49.2894,753.90299329725,0
+UIVM.US,D,20210527,000000,49.5815,49.5914,49.5427,49.5914,4743.8515452736,0
+UIVM.US,D,20210528,000000,49.6808,49.8526,49.6808,49.7573,1190.7439800676,0
+UIVM.US,D,20210601,000000,50.1,50.11,49.9878,49.9878,1147.4624998116,0
+UIVM.US,D,20210602,000000,50.0722,50.1994,50.0722,50.1994,1741.3246707667,0
+UIVM.US,D,20210603,000000,49.8566,49.9013,49.8169,49.9013,1129.3446708672,0
+UIVM.US,D,20210604,000000,50.1984,50.3116,50.1984,50.3116,567.69197359098,0
+UIVM.US,D,20210607,000000,50.5034,50.5958,50.5034,50.566,1823.8614470689,0
+UIVM.US,D,20210608,000000,50.5223,50.5322,50.4637,50.4934,2176.1525654321,0
+UIVM.US,D,20210609,000000,50.2669,50.3067,50.2033,50.2033,39495.860552725,0
+UIVM.US,D,20210610,000000,50.1199,50.1199,49.9798,49.9798,4577.7714466167,0
+UIVM.US,D,20210611,000000,49.9431,50.0226,49.8954,50.0226,2726.7332561312,0
+UIVM.US,D,20210614,000000,49.9431,50.0235,49.9152,50.0235,1215.9076313793,0
+UIVM.US,D,20210615,000000,49.8954,49.9729,49.8278,49.8805,4330.16111771,0
+UIVM.US,D,20210616,000000,49.8318,49.8318,49.3758,49.4821,5218.9412820377,0
+UIVM.US,D,20210617,000000,49.2477,49.2477,48.894,49.0986,1643.6897036774,0
+UIVM.US,D,20210618,000000,48.1796,48.2432,48.1051,48.1051,2833.4271376926,0
+UIVM.US,D,20210621,000000,48.425,48.9526,48.425,48.9138,3376.9620060244,0
+UIVM.US,D,20210622,000000,48.9038,49.1602,48.9038,49.0658,1893.3131246891,0
+UIVM.US,D,20210623,000000,48.9933,48.9933,48.7658,48.7658,1516.8649010667,0
+UIVM.US,D,20210624,000000,49.2764,49.2764,49.2178,49.2497,1584.3034865819,0
+UIVM.US,D,20210625,000000,49.3162,49.3937,49.2764,49.3867,1665.8337168317,0
+UIVM.US,D,20210628,000000,49.19,49.19,48.9834,49.0101,1411.1775655577,0
+UIVM.US,D,20210629,000000,48.9684,49.0171,48.9535,49.0171,664.32039462775,0
+UIVM.US,D,20210630,000000,48.5124,48.6684,48.4836,48.6684,2887.7806245258,0
+UIVM.US,D,20210701,000000,48.8164,48.8164,48.7667,48.7936,875.69506564567,0
+UIVM.US,D,20210702,000000,48.7469,48.9684,48.7469,48.9684,1346.7586181999,0
+UIVM.US,D,20210706,000000,48.9138,48.9148,48.5124,48.572,3803.7375322701,0
+UIVM.US,D,20210707,000000,48.7091,48.7867,48.6893,48.7578,1967.7975325716,0
+UIVM.US,D,20210708,000000,47.8945,48.0713,47.8259,48.0048,1544.0416444833,0
+UIVM.US,D,20210709,000000,48.5333,48.9138,48.5333,48.9138,4381.4949663857,0
+UIVM.US,D,20210712,000000,48.9953,49.0767,48.9953,49.0767,696.52986830667,0
+UIVM.US,D,20210713,000000,48.8284,48.8284,48.7687,48.7707,657.27457226048,0
+UIVM.US,D,20210714,000000,48.8403,48.885,48.8403,48.885,1548.0678286931,0
+UIVM.US,D,20210715,000000,48.5174,48.5174,48.5174,48.5174,163.06046049954,0
+UIVM.US,D,20210716,000000,48.2879,48.2889,48.0613,48.0793,1426.2757563447,0
+UIVM.US,D,20210719,000000,47.0748,47.0838,46.9188,47.0838,1957.7320720469,0
+UIVM.US,D,20210720,000000,47.3451,47.5855,47.3451,47.5636,2745.857631128,0
+UIVM.US,D,20210721,000000,48.1508,48.3495,48.1419,48.3495,2893.8199008406,0
+UIVM.US,D,20210722,000000,48.3376,48.5233,48.3376,48.4876,1354.8109866196,0
+UIVM.US,D,20210723,000000,48.7002,48.732,48.7002,48.732,566.68542753852,0
+UIVM.US,D,20210726,000000,48.9068,48.9644,48.9068,48.9644,301.96381573989,0
+UIVM.US,D,20210727,000000,48.5433,48.5909,48.4647,48.5909,1212.8879932219,0
+UIVM.US,D,20210728,000000,48.7787,48.9555,48.7787,48.9207,3141.4302297473,0
+UIVM.US,D,20210729,000000,49.1721,49.2208,49.1721,49.1751,579.77052622058,0
+UIVM.US,D,20210730,000000,48.896,48.896,48.8323,48.8323,299.95072363495,0
+UIVM.US,D,20210802,000000,49.2208,49.2407,49.1125,49.1145,1070.9649998241,0
+UIVM.US,D,20210803,000000,49.4761,49.4911,49.4761,49.4911,453.95226966229,0
+UIVM.US,D,20210804,000000,49.3341,49.349,49.2993,49.3082,2421.7498022339,0
+UIVM.US,D,20210805,000000,49.4105,49.4105,49.4105,49.4105,206.34194075559,0
+UIVM.US,D,20210806,000000,49.3788,49.3788,49.3351,49.3351,235.53177627711,0
+UIVM.US,D,20210809,000000,48.9357,49.0251,48.9357,48.9854,1825.8745391738,0
+UIVM.US,D,20210810,000000,49.0052,49.0817,49.0052,49.0688,1173.6326971757,0
+UIVM.US,D,20210811,000000,49.3887,49.5318,49.3887,49.5318,2528.4436837953,0
+UIVM.US,D,20210812,000000,49.4175,49.4921,49.3738,49.4921,2710.6285192917,0
+UIVM.US,D,20210813,000000,49.6242,49.6828,49.6242,49.6828,960.24493405284,0
+UIVM.US,D,20210816,000000,49.2118,49.3897,49.2118,49.3897,2245.6042430523,0
+UIVM.US,D,20210817,000000,48.886,48.886,48.739,48.8453,5155.5288807323,0
+UIVM.US,D,20210818,000000,48.9188,48.9754,48.739,48.739,1280.3265787371,0
+UIVM.US,D,20210819,000000,48.0515,48.0613,47.9243,47.964,3093.1160192289,0
+UIVM.US,D,20210820,000000,47.8945,48.1399,47.8945,48.1399,1451.4394076564,0
+UIVM.US,D,20210823,000000,48.4946,48.8026,48.4946,48.74,1545.0481905357,0
+UIVM.US,D,20210824,000000,48.8741,48.9704,48.8571,48.9217,1120.285756395,0
+UIVM.US,D,20210825,000000,48.8761,49.0718,48.8761,49.0271,13464.566543841,0
+UIVM.US,D,20210826,000000,48.8383,48.9257,48.7002,48.8095,25515.94243002,0
+UIVM.US,D,20210827,000000,48.7002,49.3191,48.7002,49.3112,14168.142234516,0
+UIVM.US,D,20210830,000000,49.3191,49.4562,49.3191,49.3987,6907.9255580761,0
+UIVM.US,D,20210831,000000,49.3887,49.3887,49.3191,49.3341,1092.1024669259,0
+UIVM.US,D,20210901,000000,49.6838,49.8983,49.6838,49.7622,1714.1479273501,0
+UIVM.US,D,20210902,000000,49.9669,50.0365,49.9381,50.0056,1090.089374821,0
+UIVM.US,D,20210903,000000,50.0563,50.252,50.0563,50.252,1268.2480261075,0
+UIVM.US,D,20210907,000000,50.1338,50.2432,50.1239,50.1319,1154.5083221788,0
+UIVM.US,D,20210908,000000,50.0463,50.0463,49.8109,49.8695,3354.8179928701,0
+UIVM.US,D,20210909,000000,49.7513,49.9579,49.7513,49.8944,1024.6638814107,0
+UIVM.US,D,20210910,000000,50.1835,50.1835,49.7921,49.7921,523.40394728247,0
+UIVM.US,D,20210913,000000,50.1835,50.1835,49.947,50.0533,3391.0536507589,0
+UIVM.US,D,20210914,000000,50.1835,50.1835,49.8308,49.8308,5775.5612490515,0
+UIVM.US,D,20210915,000000,49.9967,50.247,49.9381,50.247,6846.5262488757,0
+UIVM.US,D,20210916,000000,49.8993,50.0583,49.8993,50.0583,678.41203936228,0
+UIVM.US,D,20210917,000000,49.7026,49.7026,49.2794,49.3351,2405.6450653944,0
+UIVM.US,D,20210920,000000,48.0613,48.1846,47.8249,48.1846,796.17792750083,0
+UIVM.US,D,20210921,000000,48.5929,48.7051,48.5532,48.5532,1937.6011509976,0
+UIVM.US,D,20210922,000000,48.8483,49.0151,48.8483,48.8671,5161.5681570471,0
+UIVM.US,D,20210923,000000,49.2019,49.4721,49.2019,49.4444,1856.0709207478,0
+UIVM.US,D,20210924,000000,48.886,49.049,48.886,49.033,1029.696611673,0
+UIVM.US,D,20210927,000000,48.7787,49.0538,48.7787,49.033,1430.3019405546,0
+UIVM.US,D,20210928,000000,48.0415,48.1508,47.9442,48.0922,4281.8469071916,0
+UIVM.US,D,20210929,000000,48.2979,48.2979,48.0992,48.0992,2210.375131216,0
+UIVM.US,D,20210930,000000,47.6679,47.7762,47.6679,47.7762,1129.3446708672,0
+UIVM.US,D,20211001,000000,47.5408,47.8239,47.5408,47.8239,1778.5668747079,0
+UIVM.US,D,20211004,000000,47.6481,47.6481,47.1781,47.3014,3993.9747361862,0
+UIVM.US,D,20211005,000000,47.5607,47.9045,47.5607,47.8418,2034.2295720344,0
+UIVM.US,D,20211006,000000,47.05,47.5478,47.05,47.5478,1548.0678286931,0
+UIVM.US,D,20211007,000000,47.7176,48.0127,47.7176,47.9133,11649.764011245,0
+UIVM.US,D,20211008,000000,47.8746,47.9233,47.8349,47.8726,1824.8679931214,0
+UIVM.US,D,20211011,000000,48.1319,48.1518,47.8189,47.8189,3364.8834533948,0
+UIVM.US,D,20211012,000000,47.8548,48.0117,47.8548,47.8945,3578.2712165176,0
+UIVM.US,D,20211013,000000,48.0623,48.269,48.0623,48.269,2464.0247364375,0
+UIVM.US,D,20211014,000000,48.576,48.6456,48.5363,48.6207,5853.0652950914,0
+UIVM.US,D,20211015,000000,48.9506,48.9506,48.8423,48.9446,2087.5765128151,0
+UIVM.US,D,20211018,000000,48.6257,48.8323,48.6257,48.7638,5752.4106898448,0
+UIVM.US,D,20211019,000000,49.0003,49.0688,49.0003,49.032,1603.4278615788,0
+UIVM.US,D,20211020,000000,49.1334,49.1582,49.0787,49.0787,854.55759854388,0
+UIVM.US,D,20211021,000000,48.8026,48.8641,48.8026,48.8641,1028.6900656205,0
+UIVM.US,D,20211022,000000,49.0588,49.1185,48.9407,49.1185,1723.2068418223,0
+UIVM.US,D,20211025,000000,49.188,49.2168,49.1781,49.2168,3554.1141112585,0
+UIVM.US,D,20211026,000000,49.2168,49.2168,49.1483,49.1631,721.69351961833,0
+UIVM.US,D,20211027,000000,48.9108,48.9804,48.8433,48.8433,1013.5918748335,0
+UIVM.US,D,20211028,000000,48.9704,49.2278,48.9704,49.2278,914.95036169185,0
+UIVM.US,D,20211029,000000,48.8423,48.9506,48.8423,48.9506,361.3500328354,0
+UIVM.US,D,20211101,000000,49.2019,49.3977,49.2019,49.3977,328.13401310401,0
+UIVM.US,D,20211102,000000,49.2088,49.2288,49.2088,49.2288,525.4170393874,0
+UIVM.US,D,20211103,000000,49.2665,49.6838,49.2665,49.6838,1472.5768747582,0
+UIVM.US,D,20211104,000000,49.4542,49.4672,49.4374,49.4672,1746.357401029,0
+UIVM.US,D,20211105,000000,49.4592,49.4821,49.3857,49.4821,943.13365116091,0
+UIVM.US,D,20211108,000000,49.5039,49.5039,49.4811,49.5029,410.67078940624,0
+UIVM.US,D,20211109,000000,49.4542,49.4542,49.2963,49.4046,1574.2380260573,0
+UIVM.US,D,20211110,000000,49.0787,49.0787,48.8026,48.8383,1621.5456905232,0
+UIVM.US,D,20211111,000000,49.2078,49.2078,49.1781,49.1781,654.25493410309,0
+UIVM.US,D,20211112,000000,49.4494,49.4761,49.4245,49.4761,697.53641435914,0
+UIVM.US,D,20211115,000000,49.5039,49.5039,49.3241,49.3241,1084.0500985062,0
+UIVM.US,D,20211116,000000,49.2963,49.2963,49.1741,49.1741,2586.8233548384,0
+UIVM.US,D,20211117,000000,48.9903,49.048,48.9903,49.048,777.05355250397,0
+UIVM.US,D,20211118,000000,48.9506,48.9933,48.7976,48.9933,1607.4540457887,0
+UIVM.US,D,20211119,000000,48.6754,48.6754,48.5363,48.5363,1011.5787827286,0
+UIVM.US,D,20211122,000000,48.6853,48.6853,48.4617,48.4617,1817.8221707541,0
+UIVM.US,D,20211123,000000,48.2422,48.3485,48.2104,48.3485,4292.9189137687,0
+UIVM.US,D,20211124,000000,47.7961,48.0743,47.7961,48.0743,909.91763142952,0
+UIVM.US,D,20211126,000000,46.9129,46.9129,46.6506,46.74,492.20101965601,0
+UIVM.US,D,20211129,000000,46.9367,47.1444,46.7987,47.057,2805.2438482235,0
+UIVM.US,D,20211130,000000,46.898,46.898,46.2652,46.4956,1313.5425984685,0
+UIVM.US,D,20211201,000000,47.2537,47.3123,46.2075,46.2155,3334.6870718208,0
+UIVM.US,D,20211202,000000,46.295,46.8682,46.295,46.8086,4802.2312163166,0
+UIVM.US,D,20211203,000000,46.9665,46.9665,46.5423,46.7033,12965.319701818,0
+UIVM.US,D,20211206,000000,47.0063,47.1344,46.9567,47.0818,3083.0505587042,0
+UIVM.US,D,20211207,000000,48.0922,48.1319,48.0922,48.126,1389.0335524035,0
+UIVM.US,D,20211208,000000,48.1022,48.1022,48.0326,48.0942,1709.1151970878,0
+UIVM.US,D,20211209,000000,47.7961,47.8646,47.7564,47.7951,1856.0709207478,0
+UIVM.US,D,20211210,000000,47.815,47.9143,47.815,47.9084,846.50523012415,0
+UIVM.US,D,20211213,000000,47.4891,47.5775,47.3858,47.3858,1947.6666115223,0
+UIVM.US,D,20211214,000000,47.0858,47.2238,47.0858,47.1742,2496.2342101164,0
+UIVM.US,D,20211215,000000,47.2338,47.8061,47.2338,47.8001,1443.3870392367,0
+UIVM.US,D,20211216,000000,47.9045,47.9045,47.6084,47.7505,3985.9223677665,0
+UIVM.US,D,20211217,000000,47.3521,47.4107,47.1315,47.1315,2128.8449009662,0
+UIVM.US,D,20211220,000000,46.8284,46.9318,46.7201,46.9318,5518.8920056726,0
+UIVM.US,D,20211221,000000,47.2924,47.5488,47.2835,47.5378,6916.9844725483,0
+UIVM.US,D,20211222,000000,47.509,47.9948,47.509,47.9948,2695.5303285047,0
+UIVM.US,D,20211223,000000,48.0525,48.3376,48.0525,48.3366,1243.0843747959,0
+UIVM.US,D,20211227,000000,48.2999,48.6446,48.2999,48.6446,1799.7043418097,0
+UIVM.US,D,20211228,000000,48.7926,48.8124,48.6953,48.7051,3739.3185849122,0
+UIVM.US,D,20211229,000000,48.6257,48.729,48.6157,48.729,1407.1513813479,0
+UIVM.US,D,20211230,000000,48.6704,48.7032,48.5303,48.5303,1374.9419076689,0
+UIVM.US,D,20211231,000000,48.5164,48.732,48.5164,48.6058,717.66733540846,0
+UIVM.US,D,20220103,000000,48.6555,48.8611,48.6555,48.7837,3326.6347034011,0
+UIVM.US,D,20220104,000000,49.1781,49.2268,49.1622,49.1622,987.42167746943,0
+UIVM.US,D,20220105,000000,49.4741,49.5009,48.9466,48.9466,713.6411511986,0
+UIVM.US,D,20220106,000000,48.9307,49.2069,48.9307,48.9407,2049.3277628214,0
+UIVM.US,D,20220107,000000,49.039,49.2138,48.9605,49.2138,2145.9561838581,0
+UIVM.US,D,20220110,000000,48.3982,48.727,48.3982,48.727,560.64615122372,0
+UIVM.US,D,20220111,000000,49.186,49.3271,49.186,49.3271,695.5233222542,0
+UIVM.US,D,20220112,000000,49.6918,49.8596,49.6918,49.8496,3324.6216112961,0
+UIVM.US,D,20220113,000000,50.0772,50.0772,49.7116,49.7116,1130.3512169196,0
+UIVM.US,D,20220114,000000,49.3361,49.5735,49.3361,49.5735,992.45440773176,0
+UIVM.US,D,20220118,000000,48.8523,48.8523,48.743,48.8085,2115.7598022841,0
+UIVM.US,D,20220119,000000,49.0101,49.0101,48.7638,48.7638,361.3500328354,0
+UIVM.US,D,20220120,000000,49.0201,49.0201,48.2432,48.2432,34401.730981192,0
+UIVM.US,D,20220121,000000,48.0316,48.0813,47.6173,47.6173,2610.9804600975,0
+UIVM.US,D,20220124,000000,46.8166,47.0937,46.4211,47.0937,2142.9365457007,0
+UIVM.US,D,20220125,000000,46.8166,47.1285,46.8116,47.1285,1288.3789471568,0
+UIVM.US,D,20220126,000000,47.5081,47.5081,46.9775,46.9775,2775.0474666495,0
+UIVM.US,D,20220127,000000,46.6287,46.8473,46.6287,46.7659,603.92763147977,0
+UIVM.US,D,20220128,000000,46.5403,46.8404,46.4907,46.8404,1005.5395064138,0
+UIVM.US,D,20220131,000000,47.4584,47.5468,47.3401,47.5468,1425.2692102923,0
+UIVM.US,D,20220201,000000,47.6759,47.9749,47.6759,47.9749,3028.6970718711,0
+UIVM.US,D,20220202,000000,48.3574,48.4737,48.3574,48.4737,869.65578933087,0
+UIVM.US,D,20220203,000000,48.2193,48.2392,48.0982,48.0982,742.83098672012,0
+UIVM.US,D,20220204,000000,48.0316,48.2392,48.0316,48.0683,1782.5930589178,0
+UIVM.US,D,20220207,000000,48.0713,48.1449,48.0713,48.1449,923.00273011158,0
+UIVM.US,D,20220208,000000,48.4469,48.585,48.3972,48.5661,2456.9789140702,0
+UIVM.US,D,20220209,000000,49.039,49.2188,49.039,49.2188,666.33348673268,0
+UIVM.US,D,20220210,000000,49.3658,49.3658,48.8065,48.8065,136501.73635917,0
+UIVM.US,D,20220211,000000,48.8323,48.8621,47.9233,48.1329,2447.919999598,0
+UIVM.US,D,20220214,000000,47.7554,47.9829,47.7554,47.8636,1229.9992761138,0
+UIVM.US,D,20220215,000000,48.3376,48.7529,48.3376,48.7529,2174.1394733272,0
+UIVM.US,D,20220216,000000,48.5433,48.8403,48.5433,48.7946,913.94381563939,0
+UIVM.US,D,20220217,000000,48.4667,48.4667,48.1012,48.123,1531.9630918537,0
+UIVM.US,D,20220218,000000,48.0415,48.0415,47.7752,47.7752,1967.7975325716,0
+UIVM.US,D,20220222,000000,47.4782,47.4782,47.1037,47.1573,912.93726958692,0
+UIVM.US,D,20220223,000000,47.1524,47.203,46.7201,46.7201,2468.0509206473,0
+UIVM.US,D,20220224,000000,44.9597,45.8339,44.8901,45.8062,18610.029964049,0
+UIVM.US,D,20220225,000000,46.293,46.9794,46.2244,46.9794,5138.4175978404,0
+UIVM.US,D,20220228,000000,46.1449,46.2095,46.0655,46.2095,3562.1664796782,0
+UIVM.US,D,20220301,000000,45.4137,45.4137,44.9795,45.0501,1038.7555261452,0
+UIVM.US,D,20220302,000000,45.2359,45.6075,45.2359,45.6075,16845.554734076,0
+UIVM.US,D,20220303,000000,44.9895,45.0104,44.8901,44.9944,1374.9419076689,0
+UIVM.US,D,20220304,000000,43.7745,43.9235,43.7745,43.9235,1422.2495721349,0
+UIVM.US,D,20220307,000000,43.2499,43.2797,42.7561,42.7561,29055.964896544,0
+UIVM.US,D,20220308,000000,42.8554,43.389,42.6577,42.766,2357.330854876,0
+UIVM.US,D,20220309,000000,44.2782,44.5543,44.2782,44.4242,6685.4788804811,0
+UIVM.US,D,20220310,000000,44.1252,44.1589,43.8629,44.0466,3161.5611507966,0
+UIVM.US,D,20220311,000000,44.1749,44.1749,43.8092,43.8092,1283.3462168945,0
+UIVM.US,D,20220314,000000,44.5246,44.5246,44.0308,44.1023,7652.7696369012,0
+UIVM.US,D,20220315,000000,44.1302,44.4769,44.1302,44.4769,7604.4554263828,0
+UIVM.US,D,20220316,000000,45.6809,45.7188,45.3054,45.7188,1819.835262859,0
+UIVM.US,D,20220317,000000,45.7008,46.0267,45.7008,45.9949,970.3103945775,0
+UIVM.US,D,20220318,000000,46.0267,46.3566,46.0267,46.3566,2829.4009534827,0
+UIVM.US,D,20220321,000000,46.293,46.3625,46.1946,46.286,2464.0247364375,0
+UIVM.US,D,20220322,000000,46.6685,46.8066,46.6685,46.8066,1690.9973681434,0
+UIVM.US,D,20220323,000000,46.4112,46.4211,46.1936,46.1936,1589.3362168443,0
+UIVM.US,D,20220324,000000,46.3824,46.4003,46.274,46.3873,2241.5780588424,0
+UIVM.US,D,20220325,000000,46.4211,46.6159,46.4211,46.6159,2166.0871049074,0
+UIVM.US,D,20220328,000000,46.3327,46.4976,46.1648,46.4976,1615.5064142084,0
+UIVM.US,D,20220329,000000,47.2268,47.3312,47.054,47.3312,859.59032880621,0
+UIVM.US,D,20220330,000000,47.2855,47.3501,47.1712,47.1712,4258.6963479849,0
+UIVM.US,D,20220331,000000,46.7867,46.7867,46.4082,46.4082,1722.2002957698,0
+UIVM.US,D,20220401,000000,46.6784,46.7589,46.4708,46.7589,3114.2534863307,0
+UIVM.US,D,20220404,000000,46.7083,46.7927,46.6973,46.7927,3866.143387523,0
+UIVM.US,D,20220405,000000,46.2145,46.2145,45.9869,46.0853,2362.3635851384,0
+UIVM.US,D,20220406,000000,45.5131,45.5141,45.4137,45.5141,1878.2149339021,0
+UIVM.US,D,20220407,000000,45.4336,45.5856,45.3551,45.5856,2659.2946706159,0
+UIVM.US,D,20220408,000000,45.7198,45.7198,45.6174,45.6174,533.46940780713,0
+UIVM.US,D,20220411,000000,45.5021,45.5021,45.281,45.281,1205.8421708546,0
+UIVM.US,D,20220412,000000,45.4028,45.4028,45.0352,45.0589,1664.8271707792,0
+UIVM.US,D,20220413,000000,45.1047,45.6085,45.1047,45.6085,5667.8608214376,0
+UIVM.US,D,20220414,000000,45.6412,45.6412,45.4952,45.4952,1590.3427628967,0
+UIVM.US,D,20220418,000000,45.1842,45.5866,45.1842,45.3488,12805.278879476,0
+UIVM.US,D,20220419,000000,45.4821,45.5888,45.4624,45.5888,2552.6007890545,0
+UIVM.US,D,20220420,000000,46.1678,46.2075,45.9492,46.0502,6768.0156567833,0
+UIVM.US,D,20220421,000000,45.8398,45.8398,45.4169,45.4169,1849.0250983806,0
+UIVM.US,D,20220422,000000,45.2339,45.2339,44.6374,44.6374,2138.9103614909,0
+UIVM.US,D,20220425,000000,44.1709,44.1709,43.8629,44.0417,2670.3666771931,0
+UIVM.US,D,20220426,000000,43.5351,43.5351,43.1878,43.1878,3659.8014467674,0
+UIVM.US,D,20220427,000000,43.4555,43.5549,43.3364,43.3393,2666.3404929832,0
+UIVM.US,D,20220428,000000,43.6841,43.9618,43.6841,43.9618,458.98499992463,0
+UIVM.US,D,20220429,000000,44.0119,44.0119,43.4525,43.4525,2279.8268088361,0
+UIVM.US,D,20220502,000000,43.0988,43.2022,43.0978,43.2022,2258.6893417343,0
+UIVM.US,D,20220503,000000,43.3661,43.7039,43.3661,43.6241,4714.6617097521,0
+UIVM.US,D,20220504,000000,43.3462,44.3,43.3462,44.2462,3191.7575323706,0
+UIVM.US,D,20220505,000000,43.0184,43.0482,42.7601,42.9791,5803.7445385206,0
+UIVM.US,D,20220506,000000,42.8793,42.9091,42.5713,42.753,1967.7975325716,0
+UIVM.US,D,20220509,000000,42.1143,42.1143,41.6731,41.6731,1371.9222695115,0
+UIVM.US,D,20220510,000000,41.3494,41.6871,41.3494,41.5355,2996.4875981921,0
+UIVM.US,D,20220511,000000,41.6871,42.1839,41.3607,41.3607,6388.5477950035,0
+UIVM.US,D,20220512,000000,41.3095,41.4984,41.0711,41.4984,133527.39277413,0
+UIVM.US,D,20220513,000000,41.9455,42.3726,41.9455,42.3504,2168.1001970124,0
+UIVM.US,D,20220516,000000,42.2633,42.6211,42.2633,42.5015,1532.9696379062,0
+UIVM.US,D,20220517,000000,43.1962,43.2941,43.0482,43.2941,1708.1086510353,0
+UIVM.US,D,20220518,000000,42.6409,42.6409,42.3656,42.3656,1615.5064142084,0
+UIVM.US,D,20220519,000000,42.8097,42.8098,42.791,42.791,715.65424330353,0
+UIVM.US,D,20220520,000000,42.6409,42.9576,42.5622,42.9576,2080.5306904478,0
+UIVM.US,D,20220523,000000,43.3761,43.843,43.3761,43.7435,6111.7476305753,0
+UIVM.US,D,20220524,000000,43.5935,43.6443,43.2886,43.555,3060.90654555,0
+UIVM.US,D,20220525,000000,43.237,43.5976,43.237,43.5976,1909.4178615285,0
+UIVM.US,D,20220526,000000,44.0318,44.1112,44.0318,44.0751,1922.5029602106,0
+UIVM.US,D,20220527,000000,44.3596,44.4679,44.3596,44.4679,201.30921049326,0
+UIVM.US,D,20220531,000000,44.4639,44.4639,44.2943,44.2943,872.67542748827,0
+UIVM.US,D,20220601,000000,44.4689,44.4689,43.9026,44.0762,2100.6616114971,0
+UIVM.US,D,20220602,000000,44.4391,44.766,44.4391,44.766,1781.5865128653,0
+UIVM.US,D,20220603,000000,44.2306,44.29,44.1609,44.2666,5899.3664135049,0
+UIVM.US,D,20220606,000000,44.3993,44.5056,44.3596,44.3955,813.28921039276,0
+UIVM.US,D,20220607,000000,44.4391,44.5881,44.4391,44.5513,570.71161174838,0
+UIVM.US,D,20220608,000000,44.2006,44.2006,43.9325,43.9725,1614.4998681559,0
+UIVM.US,D,20220609,000000,43.5152,43.5152,43.1424,43.1424,700.55605251653,0
+UIVM.US,D,20220610,000000,41.856,41.8798,41.856,41.8798,148.96881576501,0
+UIVM.US,D,20220613,000000,40.9817,40.9817,40.5933,40.5933,702.56914462147,0
+UIVM.US,D,20220614,000000,40.5247,40.5247,40.1572,40.3059,4397.5997032252,0
+UIVM.US,D,20220615,000000,40.871,41.1705,40.5247,41.0659,1753.4032233963,0
+UIVM.US,D,20220616,000000,40.2466,40.3807,40.0081,40.162,6576.7719068147,0
+UIVM.US,D,20220617,000000,40.2267,40.2267,39.7796,39.8733,7689.0052947899,0
+UIVM.US,D,20220621,000000,40.4353,40.6638,40.4353,40.4651,18110.783122026,0
+UIVM.US,D,20220622,000000,39.9882,40.2665,39.9882,40.1375,5731.273222743,0
+UIVM.US,D,20220623,000000,39.9882,39.9882,39.5809,39.7526,772.02082224164,0
+UIVM.US,D,20220624,000000,40.6145,40.6145,40.6145,40.6145,45.294572360983,0
+UIVM.US,D,20220627,000000,40.634,40.644,40.5644,40.6003,993.46095378422,0
+UIVM.US,D,20220628,000000,40.8625,40.8625,40.593,40.593,395.57259861925,0
+UIVM.US,D,20220629,000000,40.3559,40.5414,40.3161,40.3228,4532.4768742557,0
+UIVM.US,D,20220630,000000,40.0776,40.0776,39.9286,39.9314,4924.0232886651,0
+UIVM.US,D,20220701,000000,39.4169,40.0776,39.4169,40.0665,3349.7852626078,0
+UIVM.US,D,20220705,000000,38.5676,39.0628,38.5676,39.0628,1473.5834208106,0
+UIVM.US,D,20220706,000000,38.5377,38.816,38.5377,38.767,2622.0524666747,0
+UIVM.US,D,20220707,000000,39.3822,39.4716,39.3624,39.4542,4796.1919400018,0
+UIVM.US,D,20220708,000000,39.8094,39.8094,39.7001,39.7385,17009.621740628,0
+UIVM.US,D,20220711,000000,39.262,39.3018,38.9932,38.9932,3684.6266401532,0
+UIVM.US,D,20220712,000000,39.0928,39.2919,38.9534,39.0297,5039.7415086283,0
+UIVM.US,D,20220713,000000,39.0928,39.1625,39.091,39.091,1214.4802638891,0
+UIVM.US,D,20220714,000000,38.1172,38.4023,38.1073,38.4023,4618.8422277602,0
+UIVM.US,D,20220715,000000,38.8738,38.8887,38.8738,38.8887,28692.472934214,0
+UIVM.US,D,20220718,000000,39.4512,39.5109,39.1227,39.1297,4721.30458253,0
+UIVM.US,D,20220719,000000,39.929,40.1799,39.929,40.1799,4503.3209454217,0
+UIVM.US,D,20220720,000000,40.0683,40.148,39.9589,39.9841,2396.8154753014,0
+UIVM.US,D,20220721,000000,40.0982,40.2936,39.8593,40.2936,2019.111108699,0
+UIVM.US,D,20220722,000000,40.0584,40.0854,40.0584,40.0854,3724.8079557492,0
+UIVM.US,D,20220725,000000,40.3976,40.4636,40.3976,40.4636,582.629076142,0
+UIVM.US,D,20220726,000000,40.0909,40.0909,39.9792,39.9792,840.7940288463,0
+UIVM.US,D,20220727,000000,40.2426,40.74,40.2092,40.74,3724.8079557492,0
+UIVM.US,D,20220728,000000,40.7254,40.9326,40.7254,40.9326,1995.0023193414,0
+UIVM.US,D,20220729,000000,41.0639,41.3449,41.0639,41.3449,4554.5521228066,0
+UIVM.US,D,20220801,000000,41.4322,41.4621,41.3799,41.3799,1266.7159741639,0
+UIVM.US,D,20220802,000000,41.253,41.253,40.8782,40.8782,3662.5269165754,0
+UIVM.US,D,20220803,000000,40.9544,40.998,40.8349,40.998,6154.7730164173,0
+UIVM.US,D,20220804,000000,41.034,41.1286,41.034,41.1,12002.158968525,0
+UIVM.US,D,20220805,000000,40.7154,40.8648,40.7154,40.8249,3173.3193991941,0
+UIVM.US,D,20220808,000000,41.253,41.3127,41.029,41.0515,4219.03813758,0
+UIVM.US,D,20220809,000000,41.0937,41.0937,40.9364,40.9364,3610.2912063006,0
+UIVM.US,D,20220810,000000,41.8105,41.9498,41.8105,41.9015,1132.1085669173,0
+UIVM.US,D,20220811,000000,42.1689,42.1689,41.9098,41.9098,4614.8240962006,0
+UIVM.US,D,20220812,000000,41.8702,42.1265,41.8702,42.1265,7468.7020364065,0
+UIVM.US,D,20220815,000000,41.7507,41.8105,41.7507,41.8058,2837.8054139675,0
+UIVM.US,D,20220816,000000,41.6213,41.9481,41.6213,41.9481,2771.5062432341,0
+UIVM.US,D,20220817,000000,41.5019,41.6412,41.4222,41.6289,3553.0328315763,0
+UIVM.US,D,20220818,000000,41.6213,41.701,41.477,41.5517,2629.8671057582,0
+UIVM.US,D,20220819,000000,40.9942,41.0152,40.9942,41.0152,2455.0783829156,0
+UIVM.US,D,20220822,000000,40.6258,40.6258,40.4068,40.4391,2743.3793223169,0
+UIVM.US,D,20220823,000000,40.5363,40.6358,40.5363,40.6141,3757.9575411159,0
+UIVM.US,D,20220824,000000,40.5798,40.6598,40.5798,40.6598,974.396903203,0
+UIVM.US,D,20220825,000000,40.7154,40.9569,40.7154,40.9569,1598.2118278309,0
+UIVM.US,D,20220826,000000,40.2874,40.2874,40.0763,40.0763,964.351574304,0
+UIVM.US,D,20220829,000000,40.0286,40.2077,40.0286,40.0871,1221.5119941184,0
+UIVM.US,D,20220830,000000,39.9688,39.9688,39.72,39.7717,2896.0683215817,0
+UIVM.US,D,20220831,000000,39.571,39.571,39.571,39.571,176.7977886224,0
+UIVM.US,D,20220901,000000,38.9634,39.115,38.9136,39.115,3077.8887746536,0
+UIVM.US,D,20220902,000000,39.3218,39.5806,38.8487,38.8487,2233.0766142477,0
+UIVM.US,D,20220906,000000,38.9534,38.9534,38.6698,38.6698,380.7179652721,0
+UIVM.US,D,20220907,000000,38.386,38.856,38.386,38.856,4290.3599727629,0
+UIVM.US,D,20220908,000000,38.824,38.8252,38.4656,38.8252,1969.8889970939,0
+UIVM.US,D,20220909,000000,39.5009,39.6582,39.5009,39.6582,1463.6044205843,0
+UIVM.US,D,20220912,000000,40.0883,40.2973,40.0883,40.1345,3488.7427266227,0
+UIVM.US,D,20220913,000000,39.413,39.413,38.953,38.953,2446.0375869065,0
+UIVM.US,D,20220914,000000,39.1384,39.2222,38.9435,39.0852,3766.998337125,0
+UIVM.US,D,20220915,000000,38.8439,39.053,38.7842,38.7843,3178.3420636436,0
+UIVM.US,D,20220916,000000,38.5751,38.6761,38.4557,38.6761,1713.7331101694,0
+UIVM.US,D,20220919,000000,38.2466,38.8265,38.2466,38.8265,2319.4664427791,0
+UIVM.US,D,20220920,000000,38.396,38.396,38.0226,38.2007,3410.3891612105,0
+UIVM.US,D,20220921,000000,38.2068,38.3661,37.6921,37.6921,1722.7739061785,0
+UIVM.US,D,20220922,000000,37.938,37.938,37.6593,37.7836,3116.0610244698,0
+UIVM.US,D,20220923,000000,36.8828,36.8828,36.3552,36.5063,1684.6016563623,0
+UIVM.US,D,20220926,000000,36.0366,36.0366,35.6882,35.8387,1882.4946356726,0
+UIVM.US,D,20220927,000000,35.967,35.967,35.4095,35.6333,3430.4798190085,0
+UIVM.US,D,20220928,000000,35.4692,36.2855,35.4692,36.2353,117842.75784706,0
+UIVM.US,D,20220929,000000,35.6584,35.6932,35.4692,35.6691,5209.5075670214,0
+UIVM.US,D,20220930,000000,35.7579,35.758,35.4647,35.4647,3304.913207771,0
+UIVM.US,D,20221003,000000,36.3353,36.395,36.186,36.3073,11658.608720179,0
+UIVM.US,D,20221004,000000,37.3009,37.5058,37.3009,37.5058,10339.657035741,0
+UIVM.US,D,20221005,000000,36.843,37.1715,36.8032,37.0092,2989.4898803424,0
+UIVM.US,D,20221006,000000,36.6389,36.6937,36.4433,36.4433,2890.0411242423,0
+UIVM.US,D,20221007,000000,36.2756,36.3552,35.9371,36.0276,6151.7594177476,0
+UIVM.US,D,20221010,000000,36.0665,36.0665,35.8575,35.9594,3013.5986697,0
+UIVM.US,D,20221011,000000,35.94,36.1233,35.59,35.6578,5405,0
+UIVM.US,D,20221012,000000,35.45,35.55,35.45,35.477,1796,0
+UIVM.US,D,20221013,000000,35.07,36.34,35.07,36.2997,9605,0
+UIVM.US,D,20221014,000000,35.89,35.89,35.6453,35.6453,1215,0
+UIVM.US,D,20221017,000000,36.5417,36.5417,36.39,36.4296,5484,0
+UIVM.US,D,20221018,000000,36.85,36.85,36.41,36.5512,24714,0
+UIVM.US,D,20221019,000000,36.5,36.5,36.1,36.2659,1503,0
+UIVM.US,D,20221020,000000,36.6,36.6533,36.2926,36.2926,3969,0
+UIVM.US,D,20221021,000000,36.5,36.95,36.47,36.9002,1893,0
+UIVM.US,D,20221024,000000,36.78,36.9033,36.78,36.9033,863,0
+UIVM.US,D,20221025,000000,37.54,37.55,37.35,37.5338,5787,0
+UIVM.US,D,20221026,000000,37.96,38.1,37.8,37.9176,7832,0
+UIVM.US,D,20221027,000000,37.78,37.87,37.5728,37.5728,250600,0
+UIVM.US,D,20221028,000000,37.43,37.8904,37.43,37.8904,5507,0
+UIVM.US,D,20221031,000000,37.55,37.65,37.55,37.5547,6855,0
+UIVM.US,D,20221101,000000,37.7236,37.76,37.7236,37.76,1007,0
+UIVM.US,D,20221102,000000,37.4016,37.4016,37.4016,37.4016,70,0
+UIVM.US,D,20221103,000000,37.093,37.2175,37.093,37.1841,547,0
+UIVM.US,D,20221104,000000,38.29,38.32,38.29,38.32,803,0
+UIVM.US,D,20221107,000000,38.2601,38.36,38.2601,38.36,601,0
+UIVM.US,D,20221108,000000,38.59,38.85,38.59,38.85,471,0
+UIVM.US,D,20221109,000000,38.69,38.69,38.3729,38.3729,761,0
+UIVM.US,D,20221110,000000,39.9,40.06,39.8673,40.06,624,0
+UIVM.US,D,20221111,000000,40.181,40.3,40.181,40.3,1993,0
+UIVM.US,D,20221114,000000,40.15,40.17,39.9928,39.9928,2043,0
+UIVM.US,D,20221115,000000,40.51,40.51,39.92,40.17,1957,0
+UIVM.US,D,20221116,000000,40.2,40.2,40.02,40.12,1430,0
+UIVM.US,D,20221117,000000,39.91,40.03,39.91,40.03,1002,0
+UIVM.US,D,20221118,000000,40.1485,40.1485,40.1485,40.1485,157,0
+UIVM.US,D,20221121,000000,39.9175,40.01,39.9175,40.01,855,0
+UIVM.US,D,20221122,000000,40.4589,40.6,40.4589,40.6,785,0
+UIVM.US,D,20221123,000000,40.93,41.01,40.86,41.01,2265,0
+UIVM.US,D,20221125,000000,41.2217,41.35,41.2217,41.33,949,0
+UIVM.US,D,20221128,000000,40.98,41.105,40.78,40.78,1362,0
+UIVM.US,D,20221129,000000,41.1339,41.1339,41.042,41.08,885,0
+UIVM.US,D,20221130,000000,41.01,41.7754,41.01,41.7754,275,0
+UIVM.US,D,20221201,000000,41.88,41.91,41.86,41.91,1614,0
+UIVM.US,D,20221202,000000,41.69,41.8192,41.69,41.8192,597,0
+UIVM.US,D,20221205,000000,41.34,41.34,41.08,41.08,2842,0
+UIVM.US,D,20221206,000000,41.1601,41.1601,40.9218,41.01,3077,0
+UIVM.US,D,20221207,000000,41.14,41.22,41.14,41.22,1890,0
+UIVM.US,D,20221208,000000,41.39,41.41,41.38,41.41,813,0
+UIVM.US,D,20221209,000000,41.6515,41.6515,41.4757,41.4757,173,0
+UIVM.US,D,20221212,000000,41.38,41.5318,41.35,41.5318,876,0
+UIVM.US,D,20221213,000000,42.01,42.01,41.9,41.91,2265,0
+UIVM.US,D,20221214,000000,42.09,42.09,41.9284,41.9284,611,0
+UIVM.US,D,20221215,000000,41.28,41.28,41.11,41.15,2106,0
+UIVM.US,D,20221216,000000,40.94,40.94,40.94,40.94,304,0
+UIVM.US,D,20221219,000000,40.81,40.8847,40.81,40.8847,347,0
+UIVM.US,D,20221220,000000,41.12,41.38,41.12,41.3,98790,0
+UIVM.US,D,20221221,000000,41.4999,41.6475,41.445,41.55,3029,0
+UIVM.US,D,20221222,000000,41.18,41.47,41.16,41.47,565,0
+UIVM.US,D,20221223,000000,41.67,41.67,41.67,41.67,308,0
+UIVM.US,D,20221227,000000,41.553,41.7,41.553,41.643,2386,0
+UIVM.US,D,20221228,000000,41.41,41.4101,41.1801,41.1801,2339,0
+UIVM.US,D,20221229,000000,41.48,41.64,41.48,41.64,459,0
+UIVM.US,D,20221230,000000,41.431,41.431,41.431,41.431,71,0
+UIVM.US,D,20230103,000000,41.35,41.4145,41.35,41.41,613,0
+UIVM.US,D,20230104,000000,41.74,41.74,41.6778,41.6778,554,0
+UIVM.US,D,20230105,000000,41.23,41.26,41.23,41.26,432,0
+UIVM.US,D,20230106,000000,42.098,42.31,42.098,42.29,1637,0
+UIVM.US,D,20230109,000000,42.31,42.31,42.31,42.31,198,0
+UIVM.US,D,20230110,000000,42.26,42.48,42.26,42.48,329,0
+UIVM.US,D,20230111,000000,42.53,42.53,42.53,42.53,218,0
+UIVM.US,D,20230112,000000,42.93,43.07,42.93,43.07,267715,0
+UIVM.US,D,20230113,000000,43.0857,43.1886,43.0857,43.1886,553,0
+UIVM.US,D,20230117,000000,43.2,43.29,43.17,43.29,792,0
+UIVM.US,D,20230118,000000,43.6192,43.6192,43,43,26791,0
+UIVM.US,D,20230119,000000,43.02,43.14,42.97,43.14,2451,0
+UIVM.US,D,20230120,000000,43.08,43.49,43.08,43.49,285,0
+UIVM.US,D,20230123,000000,43.26,43.623,43.26,43.58,1504,0
+UIVM.US,D,20230124,000000,43.64,43.64,43.59,43.59,539,0
+UIVM.US,D,20230125,000000,43.6401,43.85,43.6401,43.85,652,0
+UIVM.US,D,20230126,000000,44.03,44.03,44.03,44.03,46,0
+UIVM.US,D,20230127,000000,43.9007,44.0295,43.9007,43.94,1386,0
+UIVM.US,D,20230130,000000,43.68,43.79,43.67,43.67,1383,0
+UIVM.US,D,20230131,000000,43.66,43.85,43.66,43.85,805,0
+UIVM.US,D,20230201,000000,43.72,44.14,43.69,44.14,2038,0
+UIVM.US,D,20230202,000000,43.79,43.8232,43.76,43.76,2245,0
+UIVM.US,D,20230203,000000,43.2904,43.2904,43.13,43.15,965,0
+UIVM.US,D,20230206,000000,42.73,42.824,42.73,42.824,29773,0
+UIVM.US,D,20230207,000000,42.64,43.15,42.64,43.15,1126,0
+UIVM.US,D,20230208,000000,43.12,43.1201,43.04,43.08,890,0
+UIVM.US,D,20230209,000000,43.4135,43.4135,43.12,43.15,416,0
+UIVM.US,D,20230210,000000,43.152,43.22,43.152,43.22,796,0
+UIVM.US,D,20230213,000000,43.25,43.475,43.25,43.47,70083,0
+UIVM.US,D,20230214,000000,43.27,43.58,43.27,43.58,601,0
+UIVM.US,D,20230215,000000,43,43.28,43,43.28,1314,0
+UIVM.US,D,20230216,000000,43.3811,43.3811,43.25,43.25,285,0
+UIVM.US,D,20230217,000000,43.36,43.48,43.32,43.48,1599,0
+UIVM.US,D,20230221,000000,43.33,43.33,43.14,43.15,750,0
+UIVM.US,D,20230222,000000,42.96,42.96,42.765,42.8,332,0
+UIVM.US,D,20230223,000000,43.088,43.12,43.088,43.12,1509,0
+UIVM.US,D,20230224,000000,42.55,42.56,42.55,42.56,250,0
+UIVM.US,D,20230227,000000,43.09,43.09,42.9577,43.04,566,0
+UIVM.US,D,20230228,000000,42.84,42.84,42.64,42.64,1443,0
+UIVM.US,D,20230301,000000,43.1,43.1,42.95,42.99,1662,0
+UIVM.US,D,20230302,000000,42.76,42.9408,42.72,42.9408,1200,0
+UIVM.US,D,20230303,000000,43.22,43.43,43.22,43.43,335,0
+UIVM.US,D,20230306,000000,43.26,43.452,43.26,43.33,1932,0
+UIVM.US,D,20230307,000000,43.04,43.04,42.6886,42.7,1295,0
+UIVM.US,D,20230308,000000,42.9,42.9,42.8523,42.8523,328,0
+UIVM.US,D,20230309,000000,42.91,42.91,42.5,42.5174,1633,0
+UIVM.US,D,20230310,000000,42.45,42.45,42.07,42.07,303,0
+UIVM.US,D,20230313,000000,41.85,41.9301,41.725,41.725,655,0
+UIVM.US,D,20230314,000000,41.91,42.02,41.8376,42.02,987,0
+UIVM.US,D,20230315,000000,40.89,41.055,40.5801,41.055,2497,0
+UIVM.US,D,20230316,000000,40.8,41.42,40.8,41.41,602,0
+UIVM.US,D,20230317,000000,40.94,40.94,40.94,40.94,60,0
+UIVM.US,D,20230320,000000,41.4,41.55,41.4,41.49,1169,0
+UIVM.US,D,20230321,000000,42.01,42.12,41.93,42.12,1039,0
+UIVM.US,D,20230322,000000,41.82,41.82,41.82,41.82,180,0
+UIVM.US,D,20230323,000000,42.14,42.3168,41.85,41.85,2698,0
+UIVM.US,D,20230324,000000,41.4,41.6,41.3,41.6,1630,0
+UIVM.US,D,20230327,000000,41.91,41.9883,41.81,41.9883,7899,0
+UIVM.US,D,20230328,000000,42.14,42.2,42.12,42.2,815,0
+UIVM.US,D,20230329,000000,42.51,42.51,42.45,42.46,953,0
+UIVM.US,D,20230330,000000,42.85,42.87,42.84,42.87,877,0
+UIVM.US,D,20230331,000000,42.94,43.14,42.94,43.01,14676,0
+UIVM.US,D,20230403,000000,43.17,43.45,43.17,43.45,197084,0
+UIVM.US,D,20230404,000000,43.46,43.46,43.38,43.45,2094,0
+UIVM.US,D,20230405,000000,43.26,43.26,43.12,43.19,1024,0
+UIVM.US,D,20230406,000000,43.42,43.42,43.3567,43.3567,564,0
+UIVM.US,D,20230410,000000,43.19,43.33,43.19,43.33,1252,0
+UIVM.US,D,20230411,000000,43.28,43.32,43.28,43.32,227,0
+UIVM.US,D,20230412,000000,43.69,43.69,43.51,43.53,907,0
+UIVM.US,D,20230413,000000,43.84,44.0355,43.84,44,1836,0
+UIVM.US,D,20230414,000000,44.0706,44.0706,43.8,43.905,389,0
+UIVM.US,D,20230417,000000,43.8,43.83,43.8,43.83,179,0
+UIVM.US,D,20230418,000000,44.05,44.06,44.0245,44.06,1251,0
+UIVM.US,D,20230419,000000,43.92,43.9455,43.92,43.92,1036,0
+UIVM.US,D,20230420,000000,43.85,43.9284,43.85,43.89,217335,0
+UIVM.US,D,20230421,000000,44.0278,44.0278,44.0278,44.0278,112,0
+UIVM.US,D,20230424,000000,44.02,44.03,44.0103,44.03,507,0
+UIVM.US,D,20230425,000000,43.49,43.49,43.49,43.49,589,0
+UIVM.US,D,20230426,000000,43.83,43.83,43.59,43.59,1056,0
+UIVM.US,D,20230427,000000,43.86,44.07,43.86,44.04,637,0
+UIVM.US,D,20230428,000000,43.75,44.02,43.75,44.02,149642,0
+UIVM.US,D,20230501,000000,43.97,44.025,43.95,43.95,13592,0
+UIVM.US,D,20230502,000000,43.66,43.66,43.22,43.46,8040,0
+UIVM.US,D,20230503,000000,43.8655,43.8655,43.6,43.6,785,0
+UIVM.US,D,20230504,000000,43.515,43.54,43.515,43.535,511,0
+UIVM.US,D,20230505,000000,43.8207,44.16,43.8207,44.1,349,0
+UIVM.US,D,20230508,000000,44.26,44.265,44.19,44.19,787,0
+UIVM.US,D,20230509,000000,44.23,44.255,44.2185,44.255,1598,0
+UIVM.US,D,20230510,000000,43.74,43.955,43.74,43.955,345,0
+UIVM.US,D,20230511,000000,43.69,43.7015,43.49,43.69,3413,0
+UIVM.US,D,20230512,000000,43.62,43.62,43.51,43.57,501,0
+UIVM.US,D,20230515,000000,43.76,43.97,43.76,43.97,1746,0
+UIVM.US,D,20230516,000000,43.61,43.61,43.51,43.51,812,0
+UIVM.US,D,20230517,000000,43.54,43.64,43.54,43.64,321,0
+UIVM.US,D,20230518,000000,43.3407,43.44,43.25,43.44,799,0
+UIVM.US,D,20230519,000000,43.5836,43.6,43.56,43.58,1263,0
+UIVM.US,D,20230522,000000,43.76,43.7899,43.7499,43.75,1058,0
+UIVM.US,D,20230523,000000,43.54,43.54,43.29,43.29,640,0
+UIVM.US,D,20230524,000000,43.05,43.05,42.83,42.86,977,0
+UIVM.US,D,20230525,000000,42.67,42.67,42.41,42.51,2597,0
+UIVM.US,D,20230526,000000,42.67,42.72,42.67,42.69,395,0
+UIVM.US,D,20230530,000000,42.5,42.5,42.3732,42.3732,413,0
+UIVM.US,D,20230531,000000,41.98,41.98,41.76,41.96,512,0
+UIVM.US,D,20230601,000000,42.14,42.52,42.14,42.52,586,0
+UIVM.US,D,20230602,000000,42.97,43.09,42.97,43.09,914,0
+UIVM.US,D,20230605,000000,42.98,42.98,42.9604,42.9604,424,0
+UIVM.US,D,20230606,000000,42.97,43.32,42.97,43.32,1236,0
+UIVM.US,D,20230607,000000,43.15,43.2781,42.96,42.96,3093,0
+UIVM.US,D,20230608,000000,43.16,43.459,43.16,43.45,1925,0
+UIVM.US,D,20230609,000000,43.24,43.34,43.22,43.34,1646,0
+UIVM.US,D,20230612,000000,43.211,43.3,43.1901,43.3,2237,0
+UIVM.US,D,20230613,000000,43.58,43.635,43.5708,43.61,1305,0
+UIVM.US,D,20230614,000000,43.88,43.88,43.72,43.72,817,0
+UIVM.US,D,20230615,000000,43.89,44.1196,43.89,44.1196,476,0
+UIVM.US,D,20230616,000000,44.2,44.2,44.01,44.01,1245,0
+UIVM.US,D,20230620,000000,43.4,43.48,43.35,43.39,1073,0
+UIVM.US,D,20230621,000000,43.4878,43.651,43.4878,43.65,3412,0
+UIVM.US,D,20230622,000000,43.32,43.4611,43.32,43.42,2342,0
+UIVM.US,D,20230623,000000,42.74,42.78,42.74,42.77,2838,0
+UIVM.US,D,20230626,000000,42.91,42.97,42.81,42.94,3001,0
+UIVM.US,D,20230627,000000,43.175,43.28,43.15,43.23,1574,0
+UIVM.US,D,20230628,000000,43.28,43.39,43.28,43.39,2463,0
+UIVM.US,D,20230629,000000,43.21,43.22,43.18,43.22,4394,0
+UIVM.US,D,20230630,000000,43.7433,43.7433,43.71,43.71,439,0
+UIVM.US,D,20230703,000000,43.84,43.9,43.84,43.86,439,0
+UIVM.US,D,20230705,000000,43.58,43.58,43.39,43.4,6655,0
+UIVM.US,D,20230706,000000,42.63,42.7,42.63,42.7,333,0
+UIVM.US,D,20230707,000000,43.0391,43.3182,43.0391,43.17,844,0
+UIVM.US,D,20230710,000000,43.1148,43.1148,43.1148,43.1148,168,0
+UIVM.US,D,20230711,000000,43.385,43.53,43.385,43.53,911,0
+UIVM.US,D,20230712,000000,43.92,44.21,43.92,44.16,359,0
+UIVM.US,D,20230713,000000,44.6659,44.6659,44.63,44.66,300,0
+UIVM.US,D,20230714,000000,44.51,44.517,44.3922,44.4041,806,0
+UIVM.US,D,20230717,000000,44.4299,44.49,44.4299,44.49,353,0
+UIVM.US,D,20230718,000000,44.7784,44.7784,44.62,44.7,2345,0
+UIVM.US,D,20230719,000000,44.68,44.71,44.67,44.71,578,0
+UIVM.US,D,20230720,000000,44.72,44.77,44.72,44.77,3249,0
+UIVM.US,D,20230721,000000,44.66,44.66,44.66,44.66,303,0
+UIVM.US,D,20230724,000000,44.72,44.75,44.66,44.66,1007,0
+UIVM.US,D,20230725,000000,44.5,44.7,44.5,44.7,1785,0
+UIVM.US,D,20230726,000000,44.6768,44.9,44.6768,44.9,1519,0
+UIVM.US,D,20230727,000000,44.9107,44.99,44.64,44.65,10047,0
+UIVM.US,D,20230728,000000,45,45.05,44.9799,44.98,124532,0
+UIVM.US,D,20230731,000000,45.05,45.05,44.91,44.92,1397,0
+UIVM.US,D,20230801,000000,44.42,44.51,44.42,44.51,111854,0
+UIVM.US,D,20230802,000000,43.74,43.86,43.74,43.8041,1917,0
+UIVM.US,D,20230803,000000,43.67,43.67,43.67,43.67,255,0
+UIVM.US,D,20230804,000000,44.0599,44.0599,43.8147,43.8147,441,0
+UIVM.US,D,20230807,000000,44.16,44.16,44.16,44.16,141,0
+UIVM.US,D,20230808,000000,43.5,43.5,43.5,43.5,115,0
+UIVM.US,D,20230809,000000,43.5192,43.5388,43.5192,43.5388,563,0
+UIVM.US,D,20230810,000000,43.99,44,43.58,43.58,1696,0
+UIVM.US,D,20230811,000000,43.535,43.535,43.41,43.475,1204,0
+UIVM.US,D,20230814,000000,43.105,43.22,43.09,43.18,3542,0
+UIVM.US,D,20230815,000000,42.99,42.99,42.7,42.7,912,0
+UIVM.US,D,20230816,000000,42.38,42.38,42.38,42.38,72,0
+UIVM.US,D,20230817,000000,42.4377,42.4605,42.28,42.31,716,0
+UIVM.US,D,20230818,000000,41.97,42.2682,41.97,42.23,2127,0
+UIVM.US,D,20230821,000000,42.3,42.31,42.15,42.31,4603,0
+UIVM.US,D,20230822,000000,42.4,42.4555,42.27,42.27,1442,0
+UIVM.US,D,20230823,000000,42.3,42.67,42.3,42.66,59807,0
+UIVM.US,D,20230824,000000,42.58,42.58,42.23,42.23,3088,0
+UIVM.US,D,20230825,000000,42.5414,42.5414,42.51,42.51,360,0
+UIVM.US,D,20230828,000000,42.9121,42.9121,42.8799,42.88,1099,0
+UIVM.US,D,20230829,000000,43.136,43.42,43.11,43.42,5362,0
+UIVM.US,D,20230830,000000,43.39,43.4414,43.39,43.4,1864,0
+UIVM.US,D,20230831,000000,43.4,43.4,43.2477,43.3087,1581,0
+UIVM.US,D,20230901,000000,43.565,43.565,43.34,43.39,1792,0
+UIVM.US,D,20230905,000000,43.3,43.3101,43.05,43.05,2334,0
+UIVM.US,D,20230906,000000,42.97,42.97,42.97,42.97,247,0
+UIVM.US,D,20230907,000000,42.87,42.95,42.87,42.92,1913,0
+UIVM.US,D,20230908,000000,42.88,42.88,42.88,42.88,86,0
+UIVM.US,D,20230911,000000,43.39,43.39,43.39,43.39,171,0
+UIVM.US,D,20230912,000000,43.25,43.36,43.25,43.36,301,0
+UIVM.US,D,20230913,000000,43.28,43.28,43.28,43.28,115,0
+UIVM.US,D,20230914,000000,43.88,43.88,43.88,43.88,212,0
+UIVM.US,D,20230915,000000,43.83,43.83,43.83,43.83,91,0
+UIVM.US,D,20230918,000000,43.71,43.71,43.71,43.71,197,0
+UIVM.US,D,20230919,000000,43.88,43.92,43.88,43.92,975,0
+UIVM.US,D,20230920,000000,44.02,44.02,43.73,43.73,496,0
+UIVM.US,D,20230921,000000,43.37,43.454,43.24,43.24,791,0
+UIVM.US,D,20230922,000000,43.38,43.38,43.17,43.17,385,0
+UIVM.US,D,20230925,000000,42.96,42.97,42.91,42.97,338,0
+UIVM.US,D,20230926,000000,42.45,42.45,42.42,42.42,556,0
+UIVM.US,D,20230927,000000,42.3236,42.3236,42.3236,42.3236,128,0
+UIVM.US,D,20230928,000000,42.4,42.66,42.4,42.66,407,0
+UIVM.US,D,20230929,000000,42.7841,42.7841,42.41,42.41,551,0
+UIVM.US,D,20231002,000000,41.821,41.821,41.79,41.79,390,0
+UIVM.US,D,20231003,000000,41.36,41.37,41.22,41.22,1670,0
+UIVM.US,D,20231004,000000,40.95,41.1,40.94,41.04,2710,0
+UIVM.US,D,20231005,000000,41.51,41.51,41.51,41.51,60,0
+UIVM.US,D,20231006,000000,41.95,42,41.94,41.95,1437,0
+UIVM.US,D,20231009,000000,41.6504,41.94,41.6504,41.89,1024,0
+UIVM.US,D,20231010,000000,42.47,42.5,42.47,42.5,286,0
+UIVM.US,D,20231011,000000,42.2405,42.32,42.1101,42.32,553,0
+UIVM.US,D,20231012,000000,41.99,41.99,41.99,41.99,126,0
+UIVM.US,D,20231013,000000,41.68,41.68,41.65,41.65,228,0
+UIVM.US,D,20231016,000000,41.74,42.03,41.74,42.03,1829,0
+UIVM.US,D,20231017,000000,41.7683,42.08,41.7683,41.98,1015,0
+UIVM.US,D,20231018,000000,41.57,41.57,41.47,41.47,656,0
+UIVM.US,D,20231019,000000,41.29,41.45,41.131,41.1517,55865,0
+UIVM.US,D,20231020,000000,40.899,40.899,40.7834,40.7834,549,0
+UIVM.US,D,20231023,000000,40.57,41.01,40.57,40.8045,621,0
+UIVM.US,D,20231024,000000,40.88,40.8946,40.84,40.89,892,0
+UIVM.US,D,20231025,000000,40.73,40.73,40.7,40.7,283,0
+UIVM.US,D,20231026,000000,40.36,40.51,40.36,40.45,331,0
+UIVM.US,D,20231027,000000,40.56,40.56,40.34,40.34,1882,0
+UIVM.US,D,20231030,000000,40.67,40.85,40.67,40.85,776,0
+UIVM.US,D,20231031,000000,40.91,41.03,40.85,41.01,3709,0
+UIVM.US,D,20231101,000000,41.04,41.43,41.04,41.43,2048,0
+UIVM.US,D,20231102,000000,42.09,42.14,42.09,42.14,365,0
+UIVM.US,D,20231103,000000,42.74,42.74,42.74,42.74,207,0
+UIVM.US,D,20231106,000000,42.87,42.87,42.52,42.61,3883,0
+UIVM.US,D,20231107,000000,42.0908,42.13,42.0908,42.13,713,0
+UIVM.US,D,20231108,000000,41.73,41.88,41.73,41.75,605,0
+UIVM.US,D,20231109,000000,41.78,41.78,41.78,41.78,216,0
+UIVM.US,D,20231110,000000,42.13,42.13,42.13,42.13,97,0
+UIVM.US,D,20231113,000000,42.35,42.35,42.32,42.35,688,0
+UIVM.US,D,20231114,000000,43.39,43.39,43.39,43.39,236,0
+UIVM.US,D,20231115,000000,43.305,43.305,43.27,43.27,359,0
+UIVM.US,D,20231116,000000,43.09,43.26,43.09,43.18,303,0
+UIVM.US,D,20231117,000000,43.71,43.8303,43.71,43.8303,1913,0
+UIVM.US,D,20231120,000000,44.0271,44.03,44.0271,44.03,536,0
+UIVM.US,D,20231121,000000,43.84,43.84,43.79,43.79,189,0
+UIVM.US,D,20231122,000000,43.8498,43.8622,43.79,43.8622,1474,0
+UIVM.US,D,20231124,000000,44.17,44.17,44.17,44.17,180,0
+UIVM.US,D,20231127,000000,44.0643,44.2147,44.0643,44.2147,1866,0
+UIVM.US,D,20231128,000000,44.43,44.43,44.25,44.3419,103618,0
+UIVM.US,D,20231129,000000,44.25,44.37,44.25,44.32,856,0
+UIVM.US,D,20231130,000000,44.31,44.31,44.19,44.2656,1721,0
+UIVM.US,D,20231201,000000,44.44,44.77,44.41,44.76,1167,0
+UIVM.US,D,20231204,000000,44.43,44.43,44.27,44.34,704,0
+UIVM.US,D,20231205,000000,44.1925,44.1925,44.1925,44.1925,36,0
+UIVM.US,D,20231206,000000,44.5,44.5,44.3353,44.3353,614,0
+UIVM.US,D,20231207,000000,44.59,44.59,44.58,44.58,294,0
+UIVM.US,D,20231208,000000,44.603,44.603,44.57,44.57,267,0
+UIVM.US,D,20231211,000000,44.74,44.74,44.73,44.73,130,0
+UIVM.US,D,20231212,000000,44.68,44.74,44.68,44.74,2456,0
+UIVM.US,D,20231213,000000,45.36,45.3903,45.36,45.3903,1591,0
+UIVM.US,D,20231214,000000,45.6471,45.6471,45.6471,45.6471,133,0
+UIVM.US,D,20231215,000000,45.17,45.17,45.08,45.08,2142,0
+UIVM.US,D,20231218,000000,45.02,45.08,45.02,45.08,64532,0
+UIVM.US,D,20231219,000000,45,45.41,45,45.41,79323,0
+UIVM.US,D,20231220,000000,45.605,45.605,45.07,45.1038,1128,0
+UIVM.US,D,20231221,000000,45.5629,45.74,45.5629,45.74,2135,0
+UIVM.US,D,20231222,000000,46,46,45.8864,45.89,548,0
+UIVM.US,D,20231226,000000,45.98,46.0426,45.98,46.0426,491,0
+UIVM.US,D,20231227,000000,46.2001,46.26,46.195,46.25,1774,0
+UIVM.US,D,20231228,000000,46.13,46.26,46.13,46.19,1220,0
+UIVM.US,D,20231229,000000,46.2,46.2,46.2,46.2,274,0
+UIVM.US,D,20240102,000000,45.9901,46.02,45.91,45.91,1207,0
+UIVM.US,D,20240103,000000,45.41,45.55,45.41,45.51,2391,0
+UIVM.US,D,20240104,000000,45.91,45.975,45.7999,45.87,3110,0
+UIVM.US,D,20240105,000000,46.25,46.25,46.04,46.04,1816,0
+UIVM.US,D,20240108,000000,46.06,46.36,46.06,46.36,15944,0
+UIVM.US,D,20240109,000000,45.89,45.92,45.84,45.92,1261,0
+UIVM.US,D,20240110,000000,45.97,46,45.91,45.99,1899,0
+UIVM.US,D,20240111,000000,46.09,46.09,45.76,45.9606,851,0
+UIVM.US,D,20240112,000000,46.325,46.33,46.01,46.08,7127,0
+UIVM.US,D,20240116,000000,45.3773,45.48,45.3773,45.48,549,0
+UIVM.US,D,20240117,000000,44.925,44.96,44.925,44.96,501,0
+UIVM.US,D,20240118,000000,45.01,45.22,45,45.22,294812,0
+UIVM.US,D,20240119,000000,45.01,45.3,45.01,45.3,302745,0
+UIVM.US,D,20240122,000000,45.42,45.49,45.42,45.49,279,0
+UIVM.US,D,20240123,000000,45.18,45.35,45.18,45.35,629,0
+UIVM.US,D,20240124,000000,45.78,45.81,45.68,45.68,5216,0
+UIVM.US,D,20240125,000000,45.68,45.68,45.68,45.68,179,0
+UIVM.US,D,20240126,000000,45.71,45.71,45.63,45.66,696,0
+UIVM.US,D,20240129,000000,45.66,45.95,45.66,45.95,1169,0
+UIVM.US,D,20240130,000000,45.7301,45.86,45.7301,45.86,372,0
+UIVM.US,D,20240131,000000,46.14,46.34,45.88,45.89,56338,0
+UIVM.US,D,20240201,000000,46.1,46.33,46.1,46.33,1932,0
+UIVM.US,D,20240202,000000,46.05,46.09,45.92,46.0606,14159,0
+UIVM.US,D,20240205,000000,45.76,45.8,45.57,45.67,15189,0
+UIVM.US,D,20240206,000000,45.71,45.9399,45.71,45.91,6266,0
+UIVM.US,D,20240207,000000,45.97,46.04,45.9658,45.9658,1571,0
+UIVM.US,D,20240208,000000,45.6,45.69,45.6,45.66,2382,0
+UIVM.US,D,20240209,000000,45.7366,45.7366,45.7366,45.7366,5,0
+UIVM.US,D,20240212,000000,45.63,45.96,45.63,45.95,30574,0
+UIVM.US,D,20240213,000000,45.325,45.325,45.325,45.325,36,0
+UIVM.US,D,20240214,000000,45.7,45.7,45.68,45.69,2521,0
+UIVM.US,D,20240215,000000,45.98,46.16,45.98,46.16,309,0
+UIVM.US,D,20240216,000000,46.21,46.36,46.21,46.36,737,0
+UIVM.US,D,20240220,000000,46.7,46.7,46.7,46.7,27,0
+UIVM.US,D,20240221,000000,46.5,46.73,46.5,46.73,433,0
+UIVM.US,D,20240222,000000,47.0801,47.1766,47.06,47.1766,1950,0
+UIVM.US,D,20240223,000000,47.3111,47.3111,47.3111,47.3111,440,0
+UIVM.US,D,20240226,000000,47.0102,47.0102,47.0102,47.0102,7,0
+UIVM.US,D,20240227,000000,47.1294,47.1294,47.1179,47.1179,279,0
+UIVM.US,D,20240228,000000,47.01,47.0301,47.01,47.0301,150,0
+UIVM.US,D,20240229,000000,47.0987,47.105,46.9,47.01,1062,0
+UIVM.US,D,20240301,000000,47.23,47.4699,47.23,47.39,3662,0
+UIVM.US,D,20240304,000000,47.34,47.44,47.34,47.36,2319,0
+UIVM.US,D,20240305,000000,47.47,47.52,47.435,47.435,389,0
+UIVM.US,D,20240306,000000,47.9399,48.0499,47.83,47.83,3679,0
+UIVM.US,D,20240307,000000,48.1292,48.259,48.1292,48.2315,4328,0
+UIVM.US,D,20240308,000000,48.27,48.3502,48.27,48.3142,228,0
+UIVM.US,D,20240311,000000,47.69,47.855,47.69,47.82,5460,0
+UIVM.US,D,20240312,000000,48.085,48.1703,48.085,48.1703,373,0
+UIVM.US,D,20240313,000000,48.315,48.315,48.2757,48.2757,395,0
+UIVM.US,D,20240314,000000,48.0501,48.21,48.0501,48.21,208,0
+UIVM.US,D,20240315,000000,48.22,48.2837,48.22,48.2837,270,0
+UIVM.US,D,20240318,000000,48.15,48.1799,48.08,48.1363,2438,0
+UIVM.US,D,20240319,000000,48.29,48.3165,48.29,48.3165,604,0
+UIVM.US,D,20240320,000000,48.2899,48.7799,48.2899,48.75,913,0
+UIVM.US,D,20240321,000000,48.84,48.84,48.84,48.84,142,0
+UIVM.US,D,20240322,000000,48.71,48.71,48.65,48.65,337,0
+UIVM.US,D,20240325,000000,48.72,48.72,48.65,48.65,141,0
+UIVM.US,D,20240326,000000,48.77,48.77,48.77,48.77,140,0
+UIVM.US,D,20240327,000000,48.89,49.088,48.89,49.088,1512,0
+UIVM.US,D,20240328,000000,48.9599,48.96,48.87,48.87,798,0
+UIVM.US,D,20240401,000000,48.52,48.52,48.4,48.42,988,0
+UIVM.US,D,20240402,000000,48.2,48.31,48.18,48.31,807,0
+UIVM.US,D,20240403,000000,48.18,48.71,48.18,48.71,858,0
+UIVM.US,D,20240404,000000,49,49,48.32,48.32,132,0
+UIVM.US,D,20240405,000000,48.43,48.47,48.43,48.47,232,0
+UIVM.US,D,20240409,000000,48.7645,48.7645,48.61,48.63,4104,0
+UIVM.US,D,20240410,000000,47.88,47.88,47.88,47.88,149,0
+UIVM.US,D,20240411,000000,47.7047,47.7047,47.7047,47.7047,22,0
+UIVM.US,D,20240412,000000,47.0136,47.0136,47.0136,47.0136,4,0
+UIVM.US,D,20240415,000000,47.1672,47.19,46.92,46.98,878,0
+UIVM.US,D,20240416,000000,46.345,46.345,46.29,46.29,363,0
+UIVM.US,D,20240417,000000,46.38,46.479,46.38,46.38,410,0
+UIVM.US,D,20240418,000000,46.48,46.48,46.48,46.48,7,0
+UIVM.US,D,20240419,000000,46.5319,46.5319,46.5319,46.5319,43,0
+UIVM.US,D,20240422,000000,46.82,47.23,46.82,47.23,552,0
+UIVM.US,D,20240423,000000,47.725,47.725,47.7,47.7,219,0
+UIVM.US,D,20240424,000000,47.59,47.61,47.5635,47.5635,1306,0
+UIVM.US,D,20240425,000000,47.29,47.33,47.29,47.33,202,0
+UIVM.US,D,20240426,000000,47.71,47.71,47.71,47.71,141,0
+UIVM.US,D,20240429,000000,48.0001,48.06,48,48.06,441,0
+UIVM.US,D,20240430,000000,47.45,47.45,47.45,47.45,92,0
+UIVM.US,D,20240501,000000,47.4,47.45,47.39,47.39,127088,0
+UIVM.US,D,20240502,000000,48.16,48.16,48.16,48.16,66,0
+UIVM.US,D,20240503,000000,48.43,48.43,48.43,48.43,38,0
+UIVM.US,D,20240506,000000,48.58,48.74,48.58,48.6902,758,0
+UIVM.US,D,20240507,000000,48.77,48.77,48.68,48.7196,48288,0
+UIVM.US,D,20240508,000000,48.6216,48.6496,48.6216,48.6496,556,0
+UIVM.US,D,20240509,000000,48.69,48.8427,48.69,48.8427,2391,0
+UIVM.US,D,20240510,000000,48.95,49,48.95,49,152,0
+UIVM.US,D,20240513,000000,49.155,49.155,48.95,49.05,2339,0
+UIVM.US,D,20240514,000000,49.22,49.33,49.16,49.33,2951,0
+UIVM.US,D,20240515,000000,49.76,49.8409,49.75,49.8409,813,0
+UIVM.US,D,20240516,000000,49.669,49.669,49.53,49.53,149,0
+UIVM.US,D,20240517,000000,49.75,49.75,49.74,49.7427,2075,0
+UIVM.US,D,20240520,000000,49.81,49.91,49.81,49.91,501,0
+UIVM.US,D,20240521,000000,49.76,49.76,49.76,49.76,4,0
+UIVM.US,D,20240522,000000,49.271,49.3001,49.271,49.3001,467,0
+UIVM.US,D,20240523,000000,48.9601,49.02,48.951,49.02,411,0
+UIVM.US,D,20240524,000000,49.48,49.49,49.42,49.4502,4351,0
+UIVM.US,D,20240528,000000,49.63,49.68,49.53,49.68,1221,0
+UIVM.US,D,20240529,000000,48.8,48.827,48.8,48.827,101,0
+UIVM.US,D,20240530,000000,49.33,49.347,49.33,49.347,157,0
+UIVM.US,D,20240531,000000,49.4701,49.7076,49.43,49.7076,3499,0
+UIVM.US,D,20240603,000000,49.95,49.97,49.84,49.9468,4616,0
+UIVM.US,D,20240604,000000,49.59,49.59,49.59,49.59,12,0
+UIVM.US,D,20240605,000000,49.6635,49.6635,49.6635,49.6635,8,0
+UIVM.US,D,20240606,000000,49.62,49.7681,49.62,49.7319,365,0
+UIVM.US,D,20240607,000000,49.12,49.12,49.12,49.12,10,0
+UIVM.US,D,20240610,000000,48.7,49.2061,48.7,49.1,1637,0
+UIVM.US,D,20240611,000000,48.38,48.38,48.38,48.38,280,0
+UIVM.US,D,20240612,000000,48.36,48.36,48.36,48.36,145,0
+UIVM.US,D,20240613,000000,47.625,47.625,47.5474,47.5474,397,0
+UIVM.US,D,20240614,000000,47.06,47.06,47.06,47.06,24,0
+UIVM.US,D,20240617,000000,47,47.22,47,47.22,1813,0
+UIVM.US,D,20240618,000000,47.47,47.47,47.47,47.47,45,0
+UIVM.US,D,20240620,000000,47.4,47.4476,47.31,47.4476,1578,0
+UIVM.US,D,20240621,000000,47.0229,47.0229,47.0229,47.0229,8,0
+UIVM.US,D,20240624,000000,47.53,47.58,47.53,47.58,578,0
+UIVM.US,D,20240625,000000,47.36,47.36,47.36,47.36,113,0
+UIVM.US,D,20240626,000000,47.124,47.124,47.124,47.124,13,0
+UIVM.US,D,20240627,000000,47.16,47.16,47.16,47.16,78,0
+UIVM.US,D,20240628,000000,47.265,47.3654,47.2301,47.3654,523,0
+UIVM.US,D,20240701,000000,47.51,47.51,47.51,47.51,17,0
+UIVM.US,D,20240702,000000,47.47,47.6992,47.47,47.6574,11172,0
+UIVM.US,D,20240703,000000,48.3,48.39,48.3,48.39,455,0
+UIVM.US,D,20240705,000000,48.45,48.69,48.45,48.69,1274,0
+UIVM.US,D,20240708,000000,48.7,48.7,48.34,48.34,421,0
+UIVM.US,D,20240709,000000,48.05,48.05,48.05,48.05,313,0
+UIVM.US,D,20240710,000000,48.46,48.5424,48.46,48.5424,146,0
+UIVM.US,D,20240711,000000,48.89,49,48.87,48.87,3681,0
+UIVM.US,D,20240712,000000,49.21,49.29,49.21,49.29,117,0
+UIVM.US,D,20240715,000000,48.8408,48.8408,48.8408,48.8408,7,0
+UIVM.US,D,20240716,000000,48.88,49.34,48.87,49.34,3993,0
+UIVM.US,D,20240717,000000,49.32,49.4,49.22,49.33,3217,0
+UIVM.US,D,20240718,000000,48.94,48.94,48.94,48.94,8,0
+UIVM.US,D,20240719,000000,48.649,48.649,48.649,48.649,37,0
+UIVM.US,D,20240722,000000,49.0539,49.0539,49.0539,49.0539,3,0
+UIVM.US,D,20240723,000000,48.8191,48.8191,48.8191,48.8191,52,0
+UIVM.US,D,20240724,000000,48.53,48.55,48.23,48.23,609,0
+UIVM.US,D,20240725,000000,47.8,48.1,47.8,47.9445,525,0
+UIVM.US,D,20240726,000000,48.44,48.6141,48.44,48.6141,248,0
+UIVM.US,D,20240729,000000,48.4586,48.4586,48.4586,48.4586,179,0
+UIVM.US,D,20240730,000000,48.44,48.51,48.42,48.51,1880,0
+UIVM.US,D,20240731,000000,49.064,49.0885,49.064,49.0885,564,0
+UIVM.US,D,20240801,000000,48.4,48.4,47.53,47.66,5921,0
+UIVM.US,D,20240802,000000,46.84,46.87,46.79,46.87,406,0
+UIVM.US,D,20240805,000000,45.08,45.68,45.08,45.642,3107,0
+UIVM.US,D,20240806,000000,45.63,45.74,45.63,45.6381,1580,0
+UIVM.US,D,20240807,000000,46.01,46.01,46.01,46.01,7,0
+UIVM.US,D,20240808,000000,45.77,46.07,45.64,46.0617,5703,0
+UIVM.US,D,20240809,000000,45.95,46.33,45.95,46.33,995,0
+UIVM.US,D,20240812,000000,46.33,46.33,46.31,46.3217,368,0
+UIVM.US,D,20240813,000000,47.01,47.06,47.01,47.06,190,0
+UIVM.US,D,20240814,000000,47.07,47.2332,47.07,47.2332,576,0
+UIVM.US,D,20240815,000000,47.7,47.79,47.7,47.7486,14337,0
+UIVM.US,D,20240816,000000,47.89,48.0905,47.89,48.0905,1610,0
+UIVM.US,D,20240819,000000,48.49,48.735,48.49,48.65,1182,0
+UIVM.US,D,20240820,000000,48.6053,48.6053,48.6053,48.6053,47,0
+UIVM.US,D,20240821,000000,48.99,49.014,48.99,49.014,142,0
+UIVM.US,D,20240822,000000,48.81,48.87,48.7,48.71,1179,0
+UIVM.US,D,20240823,000000,49.77,49.77,49.77,49.77,330,0
+UIVM.US,D,20240826,000000,49.69,49.69,49.5506,49.5506,540,0
+UIVM.US,D,20240827,000000,49.8266,49.8266,49.8266,49.8266,102,0
+UIVM.US,D,20240828,000000,49.58,49.63,49.39,49.39,2931,0
+UIVM.US,D,20240829,000000,49.5,49.5,49.5,49.5,136,0
+UIVM.US,D,20240830,000000,49.51,49.7025,49.51,49.7025,1188,0
+UIVM.US,D,20240903,000000,49.44,49.44,48.86,48.9,1138,0
+UIVM.US,D,20240904,000000,48.86,48.9,48.8399,48.9,574,0
+UIVM.US,D,20240905,000000,49.26,49.26,49.23,49.23,627,0
+UIVM.US,D,20240906,000000,48.98,48.98,48.14,48.14,1105,0
+UIVM.US,D,20240909,000000,48.6394,48.6394,48.6394,48.6394,38,0
+UIVM.US,D,20240910,000000,48.25,48.25,48.21,48.21,1509,0
+UIVM.US,D,20240911,000000,48.3624,48.3624,48.3624,48.3624,69,0
+UIVM.US,D,20240912,000000,48.83,48.83,48.83,48.83,62,0
+UIVM.US,D,20240913,000000,49.0725,49.0725,49.0725,49.0725,86,0
+UIVM.US,D,20240916,000000,49.36,49.5707,49.35,49.5707,1008,0
+UIVM.US,D,20240917,000000,49.57,49.57,49.3799,49.3799,258,0
+UIVM.US,D,20240918,000000,49.57,49.57,49.3935,49.3935,288,0
+UIVM.US,D,20240919,000000,50.16,50.24,50.16,50.24,9941,0
+UIVM.US,D,20240920,000000,49.9,49.9,49.75,49.86,1077,0
+UIVM.US,D,20240923,000000,50.01,50.04,49.93,50.03,2940,0
+UIVM.US,D,20240924,000000,50.16,50.22,50.08,50.22,2216,0
+UIVM.US,D,20240925,000000,49.85,49.85,49.85,49.85,70,0
+UIVM.US,D,20240926,000000,50.9136,50.9136,50.9136,50.9136,129,0
+UIVM.US,D,20240927,000000,50.38,50.46,50.34,50.4034,2767,0
+UIVM.US,D,20240930,000000,50.21,50.22,50.12,50.15,1387,0
+UIVM.US,D,20241001,000000,49.93,49.93,49.93,49.93,291,0
+UIVM.US,D,20241002,000000,49.68,49.695,49.68,49.695,2226,0
+UIVM.US,D,20241003,000000,49.265,49.265,49.265,49.265,128,0
+UIVM.US,D,20241004,000000,49.78,49.78,49.78,49.78,110,0
+UIVM.US,D,20241007,000000,49.51,49.51,49.47,49.47,278,0
+UIVM.US,D,20241008,000000,49.2649,49.2649,49.2649,49.2649,9,0
+UIVM.US,D,20241009,000000,49.0999,49.15,49.05,49.15,1120,0
+UIVM.US,D,20241010,000000,49.28,49.28,49.15,49.23,627,0
+UIVM.US,D,20241011,000000,49.26,49.3,49.26,49.26,739,0
+UIVM.US,D,20241014,000000,49.3743,49.3743,49.3743,49.3743,9,0
+UIVM.US,D,20241015,000000,49.06,49.09,48.8644,48.8644,1430,0
+UIVM.US,D,20241016,000000,49.25,49.25,49.1872,49.25,533,0
+UIVM.US,D,20241017,000000,49.37,49.37,49.1653,49.1653,225,0
+UIVM.US,D,20241018,000000,49.34,49.35,49.34,49.35,222,0
+UIVM.US,D,20241021,000000,49.09,49.11,48.74,48.83,1743,0
+UIVM.US,D,20241022,000000,48.5,48.64,48.5,48.64,345,0
+UIVM.US,D,20241023,000000,48.1305,48.1305,48.1305,48.1305,3,0
+UIVM.US,D,20241024,000000,48.22,48.22,48.22,48.22,81,0
+UIVM.US,D,20241025,000000,48.0251,48.0251,48.0251,48.0251,255,0
+UIVM.US,D,20241028,000000,48.2357,48.4063,48.2357,48.33,625,0
+UIVM.US,D,20241029,000000,48.25,48.25,48.15,48.15,555,0
+UIVM.US,D,20241030,000000,48.13,48.26,48.09,48.09,1073,0
+UIVM.US,D,20241031,000000,47.92,47.92,47.66,47.8399,2045,0
+UIVM.US,D,20241101,000000,47.9857,47.9857,47.9857,47.9857,216,0
+UIVM.US,D,20241104,000000,48.0841,48.0841,48.0841,48.0841,38,0
+UIVM.US,D,20241105,000000,48.44,48.77,48.44,48.77,139,0
+UIVM.US,D,20241106,000000,47.97,47.97,47.97,47.97,68,0
+UIVM.US,D,20241107,000000,48.6091,48.6091,48.59,48.59,163,0
+UIVM.US,D,20241108,000000,47.745,47.95,47.745,47.95,373,0
+UIVM.US,D,20241113,000000,46.849,46.849,46.8337,46.8337,365,0
+UIVM.US,D,20241114,000000,47.08,47.12,46.8696,46.8696,1749,0
+UIVM.US,D,20241115,000000,47.04,47.08,46.92,47.08,1265,0
+UIVM.US,D,20241122,000000,47.19,47.21,47.1501,47.21,2034,0
+UIVM.US,D,20241125,000000,47.28,47.4227,47.22,47.33,3789,0
+UIVM.US,D,20241126,000000,46.95,47.02,46.95,46.99,3276,0
+UIVM.US,D,20241129,000000,47.74,47.77,47.74,47.77,1124,0
+UIVM.US,D,20241203,000000,48.09,48.09,48.0792,48.0792,328,0
+UIVM.US,D,20241205,000000,48.32,48.369,48.32,48.369,186,0
+UIVM.US,D,20241209,000000,48.07,48.07,48.07,48.07,392,0
+UIVM.US,D,20241210,000000,47.86,47.95,47.845,47.845,30003,0
+UIVM.US,D,20241211,000000,48.05,48.24,47.99,48.1549,27745,0
+UIVM.US,D,20241212,000000,48,48,47.81,47.81,570,0
+UIVM.US,D,20241213,000000,47.71,47.7519,47.71,47.7519,221,0
+UIVM.US,D,20241216,000000,47.57,47.6,47.45,47.45,5568,0
+UIVM.US,D,20241217,000000,47.11,47.15,47.05,47.05,4405,0
+UIVM.US,D,20241218,000000,47.24,47.24,46.1807,46.1807,899,0
+UIVM.US,D,20241219,000000,46.255,46.255,46.13,46.13,659,0
+UIVM.US,D,20241220,000000,46.29,46.47,46.25,46.25,3869,0
+UIVM.US,D,20241223,000000,46.4207,46.4207,46.38,46.38,275,0
+UIVM.US,D,20241226,000000,46.5401,46.555,46.5003,46.5373,3244,0
+UIVM.US,D,20241227,000000,46.47,46.47,46.37,46.4219,361,0
+UIVM.US,D,20241231,000000,46.25,46.26,46.14,46.26,1159,0
+UIVM.US,D,20250102,000000,46.16,46.18,45.9612,46.05,1216,0
+UIVM.US,D,20250103,000000,46.2651,46.31,46.2651,46.31,677,0
+UIVM.US,D,20250106,000000,46.84,46.91,46.69,46.72,11184,0
+UIVM.US,D,20250107,000000,46.67,46.67,46.46,46.46,891,0
+UIVM.US,D,20250113,000000,45.6,45.71,45.6,45.71,1957,0
+UIVM.US,D,20250114,000000,45.78,45.9522,45.78,45.9522,3413,0
+UIVM.US,D,20250115,000000,46.45,46.482,46.45,46.482,643,0
+UIVM.US,D,20250116,000000,46.32,46.4846,46.32,46.44,563,0
+UIVM.US,D,20250117,000000,46.86,46.86,46.7,46.77,1363,0
+UIVM.US,D,20250121,000000,47.49,47.55,47.25,47.55,1550,0
+UIVM.US,D,20250122,000000,47.38,47.38,47.28,47.28,323,0
+UIVM.US,D,20250123,000000,47.45,47.66,47.45,47.66,251,0
+UIVM.US,D,20250128,000000,47.605,47.6574,47.605,47.6574,351,0
+UIVM.US,D,20250129,000000,47.743,47.7699,47.74,47.74,740,0
+UIVM.US,D,20250130,000000,48.19,48.2197,48.11,48.11,775,0
+UIVM.US,D,20250131,000000,48.04,48.04,47.7619,47.7619,202,0
+UIVM.US,D,20250203,000000,47.21,47.3,46.89,47.248,1472,0
+UIVM.US,D,20250207,000000,48.78,48.78,48.36,48.38,1963,0
+UIVM.US,D,20250211,000000,48.6599,48.76,48.6599,48.7464,510,0
+UIVM.US,D,20250212,000000,48.511,48.99,48.511,48.99,353,0
+UIVM.US,D,20250213,000000,48.99,49.26,48.99,49.26,346,0
+UIVM.US,D,20250214,000000,49.51,49.51,49.47,49.47,191,0
+UIVM.US,D,20250219,000000,49.385,49.48,49.385,49.48,181,0
+UIVM.US,D,20250225,000000,49.87,50.05,49.87,50.05,839,0
+UIVM.US,D,20250226,000000,50.11,50.11,50.11,50.11,260,0
+UIVM.US,D,20250227,000000,50.15,50.15,49.75,49.75,556,0
+UIVM.US,D,20250307,000000,51.7999,52.1994,51.7999,52.1994,307,0
+UIVM.US,D,20250311,000000,50.88,51.25,50.88,51.07,957,0
+UIVM.US,D,20250312,000000,51.08,51.23,51.0699,51.23,686,0
+UIVM.US,D,20250314,000000,51.74,51.79,51.74,51.79,2801,0
+UIVM.US,D,20250317,000000,52.1448,52.35,52.1448,52.3126,831,0
+UIVM.US,D,20250318,000000,52.34,52.34,52.3,52.3251,2439,0
+UIVM.US,D,20250319,000000,52.21,52.4857,52.21,52.4857,191,0
+UIVM.US,D,20250320,000000,51.845,51.93,51.845,51.93,583,0
+UIVM.US,D,20250321,000000,51.69,51.69,51.6062,51.6101,599,0
+UIVM.US,D,20250324,000000,51.8,51.88,51.79,51.88,2126,0
+UIVM.US,D,20250325,000000,52.74,52.74,52.105,52.22,2447,0
+UIVM.US,D,20250326,000000,51.99,52.06,51.76,51.76,21133,0
+UIVM.US,D,20250327,000000,51.8,51.8138,51.7999,51.8138,647,0
+UIVM.US,D,20250328,000000,51.43,51.5,51.4004,51.4004,6999,0
+UIVM.US,D,20250331,000000,50.8899,51.12,50.8899,51.12,1665,0
+UIVM.US,D,20250401,000000,51.08,51.3,51.08,51.3,977,0
+UIVM.US,D,20250403,000000,50.9494,50.98,50.9494,50.98,445,0
+UIVM.US,D,20250404,000000,49.03,49.03,47.82,47.83,2746,0
+UIVM.US,D,20250407,000000,46.56,46.7727,46.56,46.7727,1362,0
+UIVM.US,D,20250409,000000,46.63,49.2414,46.51,49.2414,1432,0
+UIVM.US,D,20250411,000000,49.015,49.82,49.015,49.82,451,0
+UIVM.US,D,20250414,000000,50.4273,50.4273,50.38,50.38,579,0
+UIVM.US,D,20250415,000000,50.96,50.96,50.7921,50.7921,2234,0
+UIVM.US,D,20250416,000000,50.9,51.1,50.9,50.905,1104,0
+UIVM.US,D,20250421,000000,51.3481,51.3481,51.1653,51.1653,417,0
+UIVM.US,D,20250424,000000,52.32,52.65,52.32,52.65,96336,0
+UIVM.US,D,20250425,000000,52.5628,52.9,52.56,52.875,754,0
+UIVM.US,D,20250428,000000,53.05,53.2662,53.0365,53.2662,1143,0
+UIVM.US,D,20250502,000000,54.11,54.21,54.11,54.21,1180,0
+UIVM.US,D,20250505,000000,54.529,54.529,54.425,54.46,1034,0
+UIVM.US,D,20250506,000000,54.7,54.7,54.68,54.68,455,0
+UIVM.US,D,20250507,000000,54.47,54.74,54.47,54.59,1799,0
+UIVM.US,D,20250508,000000,54.28,54.28,53.9,53.9,1002,0
+UIVM.US,D,20250509,000000,54.24,54.31,54.23,54.23,794,0
+UIVM.US,D,20250512,000000,53.8541,53.8541,53.82,53.82,679,0
+UIVM.US,D,20250513,000000,54,54.23,53.97,54.15,1405,0
+UIVM.US,D,20250514,000000,54.1308,54.1308,54.03,54.03,620,0
+UIVM.US,D,20250515,000000,54.6284,54.82,54.6284,54.82,427,0
+UIVM.US,D,20250516,000000,54.81,54.82,54.81,54.82,294,0
+UIVM.US,D,20250519,000000,55.25,55.52,55.21,55.52,47518,0
+UIVM.US,D,20250520,000000,55.43,55.83,55.43,55.83,39741,0
+UIVM.US,D,20250521,000000,56.22,56.22,55.83,55.83,417,0
+UIVM.US,D,20250522,000000,55.59,55.795,55.59,55.72,919,0
+UIVM.US,D,20250523,000000,55.86,56.1,55.86,56.1,10943,0
+UIVM.US,D,20250527,000000,56.57,56.6,56.53,56.53,481,0
+UIVM.US,D,20250528,000000,56.12,56.28,56.12,56.28,2378,0
+UIVM.US,D,20250530,000000,56.44,56.482,56.43,56.48,937,0
+UIVM.US,D,20250602,000000,56.66,57.02,56.66,57.02,232,0
+UIVM.US,D,20250603,000000,56.67,56.79,56.66,56.79,677,0
+UIVM.US,D,20250604,000000,56.83,56.99,56.83,56.97,1830,0
+UIVM.US,D,20250605,000000,57.37,57.37,57.21,57.21,1088,0
+UIVM.US,D,20250606,000000,57.22,57.232,57.1368,57.19,4811,0
+UIVM.US,D,20250609,000000,56.6432,56.81,56.6432,56.81,559,0
+UIVM.US,D,20250610,000000,56.8,56.8068,56.47,56.47,1052,0
+UIVM.US,D,20250611,000000,56.77,56.8791,56.75,56.75,2623,0
+UIVM.US,D,20250612,000000,57.21,57.21,57.1,57.2,2680,0
+UIVM.US,D,20250613,000000,56.67,56.85,56.66,56.85,2542,0
+UIVM.US,D,20250616,000000,57.2,57.3,57.15,57.15,4359,0
+UIVM.US,D,20250617,000000,56.95,56.95,56.3,56.3,1015,0
+UIVM.US,D,20250618,000000,60.21,60.21,56.58,56.58,1069,0
+UIVM.US,D,20250620,000000,56.505,56.645,56.3638,56.3638,2899,0
+UIVM.US,D,20250623,000000,56.1,56.96,56.1,56.81,1995,0
+UIVM.US,D,20250624,000000,57.23,57.56,57.205,57.56,1020,0
+UIVM.US,D,20250625,000000,57.26,57.42,57.1799,57.42,2991,0
+UIVM.US,D,20250626,000000,57.68,57.77,57.585,57.77,1332,0
+UIVM.US,D,20250627,000000,58.02,58.02,57.7501,57.94,1922,0
+UIVM.US,D,20250630,000000,58.02,58.28,57.815,58.28,3846,0
+UIVM.US,D,20250701,000000,58.33,58.35,58.07,58.33,164190,0
+UIVM.US,D,20250702,000000,57.945,58.24,57.945,58.13,3392,0
+UIVM.US,D,20250703,000000,58.3484,58.47,58.3484,58.47,1276,0
+UIVM.US,D,20250707,000000,58.37,58.37,57.94,58.02,9709,0
+UIVM.US,D,20250708,000000,58.285,58.32,58.285,58.32,728,0
+UIVM.US,D,20250709,000000,58.4901,58.83,58.4901,58.83,1508,0
+UIVM.US,D,20250710,000000,58.4068,58.53,58.395,58.46,1516,0
+UIVM.US,D,20250711,000000,58.26,58.27,58.11,58.11,2797,0
+UIVM.US,D,20250714,000000,58.3,58.47,58.3,58.47,3997,0
+UIVM.US,D,20250715,000000,58.39,58.39,57.69,57.72,2823,0
+UIVM.US,D,20250716,000000,57.92,57.9878,57.69,57.9878,4569,0
+UIVM.US,D,20250717,000000,57.81,58.08,57.81,58.0341,4079,0
+UIVM.US,D,20250718,000000,58.192,58.27,57.9933,57.9933,3931,0
+UIVM.US,D,20250721,000000,58.42,58.6,58.42,58.4501,3721,0
+UIVM.US,D,20250722,000000,58.5,59,58.5,58.9623,4389,0
+UIVM.US,D,20250723,000000,59.55,59.9425,59.43,59.9425,5061,0
+UIVM.US,D,20250724,000000,59.83,59.85,59.639,59.639,4038,0
+UIVM.US,D,20250725,000000,59.4499,59.6444,59.385,59.6444,942,0
+UIVM.US,D,20250728,000000,59,59,58.6105,58.6105,2229,0
+UIVM.US,D,20250729,000000,58.82,59.02,58.82,58.9786,1837,0
+UIVM.US,D,20250730,000000,58.92,58.92,58.5228,58.5228,1651,0
+UIVM.US,D,20250731,000000,58.29,58.29,58.12,58.1247,6381,0
+UIVM.US,D,20250801,000000,58.05,58.2597,57.9809,58.2597,11200,0
+UIVM.US,D,20250804,000000,58.9,58.9385,58.875,58.9048,877,0
+UIVM.US,D,20250805,000000,58.89,58.97,58.88,58.9162,1911,0
+UIVM.US,D,20250806,000000,59.29,59.4478,59.29,59.4478,1240,0
+UIVM.US,D,20250807,000000,59.9,59.91,59.8558,59.8558,775,0
+UIVM.US,D,20250808,000000,60.14,60.2099,60.1355,60.1355,678,0
+UIVM.US,D,20250811,000000,60.09,60.14,60.09,60.1095,1948,0
+UIVM.US,D,20250812,000000,60.49,60.78,60.4585,60.7558,1709,0
+UIVM.US,D,20250813,000000,61.08,61.09,61.02,61.0548,4375,0
+UIVM.US,D,20250814,000000,60.99,61.08,60.905,61.065,5039,0
+UIVM.US,D,20250815,000000,61.18,61.27,61.1181,61.2281,6371,0
+UIVM.US,D,20250818,000000,60.9264,61.0578,60.9264,61.0578,817,0
+UIVM.US,D,20250819,000000,61.34,61.34,60.95,61.0402,2908,0
+UIVM.US,D,20250820,000000,61.22,61.3213,61.22,61.3213,1054,0
+UIVM.US,D,20250821,000000,61.19,61.233,61.0786,61.1387,9758,0
+UIVM.US,D,20250822,000000,61.419,62.06,61.3871,61.9225,7902,0
+UIVM.US,D,20250825,000000,61.78,61.78,61.1,61.1335,8901,0
+UIVM.US,D,20250826,000000,60.87,61.0011,60.87,61.0011,2651,0
+UIVM.US,D,20250827,000000,60.4,60.729,60.38,60.7044,2732,0
+UIVM.US,D,20250828,000000,60.86,60.96,60.76,60.8021,2275,0
+UIVM.US,D,20250829,000000,60.59,60.79,60.59,60.72,4602,0
+UIVM.US,D,20250902,000000,59.98,60.4,59.98,60.386,3917,0
+UIVM.US,D,20250903,000000,60.34,60.43,60.33,60.4156,3576,0
+UIVM.US,D,20250904,000000,60.585,60.74,60.585,60.74,3518,0
+UIVM.US,D,20250905,000000,61.42,61.42,60.61,61.03,33611,0
+UIVM.US,D,20250908,000000,60.91,61.12,60.87,61.0845,13693,0
+UIVM.US,D,20250909,000000,61.01,61.03,60.85,60.9958,5239,0
+UIVM.US,D,20250910,000000,61.28,61.28,61.11,61.16,1483,0
+UIVM.US,D,20250911,000000,61.38,61.84,61.38,61.8032,3394,0
+UIVM.US,D,20250912,000000,61.72,61.72,61.4,61.5926,7075,0
+UIVM.US,D,20250915,000000,61.82,61.9,61.7199,61.8468,6341,0
+UIVM.US,D,20250916,000000,61.67,61.7,61.545,61.6828,3556,0
+UIVM.US,D,20250917,000000,61.6,61.81,61.16,61.3234,18982,0
+UIVM.US,D,20250918,000000,61.12,61.2799,60.96,61.2053,8155,0
+UIVM.US,D,20250919,000000,60.94,61.0095,60.8872,60.9544,8024,0
+UIVM.US,D,20250922,000000,60.98,61.1173,60.8538,61.1173,11626,0
+UIVM.US,D,20250923,000000,61.17,61.17,60.93,61.013,20069,0
+UIVM.US,D,20250924,000000,60.74,60.77,60.6135,60.6409,3416,0
+UIVM.US,D,20250925,000000,60.33,60.35,60,60.1946,9199,0
+UIVM.US,D,20250926,000000,60.5399,60.69,60.484,60.6603,8845,0
+UIVM.US,D,20250929,000000,60.95,60.96,60.87,60.8772,4453,0
+UIVM.US,D,20250930,000000,60.935,61.1352,60.915,61.08,6420,0
+UIVM.US,D,20251001,000000,61.34,61.4,61.24,61.3351,3787,0
+UIVM.US,D,20251002,000000,61.22,61.2614,60.9466,61.1742,1996,0
+UIVM.US,D,20251003,000000,61.505,61.51,61.4697,61.4697,1497,0
+UIVM.US,D,20251006,000000,61.26,61.365,61.26,61.2941,1081,0
+UIVM.US,D,20251007,000000,61.065,61.0908,60.86,60.86,4728,0
+UIVM.US,D,20251008,000000,61.065,61.065,60.94,61.0417,4782,0
+UIVM.US,D,20251009,000000,60.85,60.886,60.525,60.5842,5963,0
+UIVM.US,D,20251010,000000,60.46,60.4606,59.69,59.765,7484,0
+UIVM.US,D,20251013,000000,60.04,60.225,59.93,60.225,2473,0
+UIVM.US,D,20251014,000000,60.35,60.58,60.35,60.5368,839,0
+UIVM.US,D,20251015,000000,60.85,60.85,60.44,60.6488,4201,0
+UIVM.US,D,20251016,000000,60.98,61.0055,60.7388,60.8658,3009,0
+UIVM.US,D,20251017,000000,60.475,60.7585,60.475,60.7585,989,0
+UIVM.US,D,20251020,000000,61.0603,61.086,60.99,61.0758,2625,0
+UIVM.US,D,20251021,000000,60.72,60.72,60.4977,60.4977,623,0
+UIVM.US,D,20251022,000000,60.7384,60.7446,60.7384,60.7446,1154,0
+UIVM.US,D,20251023,000000,60.98,61.1,60.98,61.065,943,0
+UIVM.US,D,20251024,000000,61.24,61.2617,61.2,61.2617,689,0
+UIVM.US,D,20251027,000000,61.52,61.5532,61.46,61.5532,5381,0
+UIVM.US,D,20251028,000000,61.545,61.675,61.545,61.66,772,0
+UIVM.US,D,20251029,000000,61.6901,61.705,61.37,61.37,4262,0
+UIVM.US,D,20251030,000000,61.03,61.4,61.03,61.32,2704,0
+UIVM.US,D,20251031,000000,61.07,61.4899,61.07,61.3022,7047,0
+UIVM.US,D,20251103,000000,61.44,61.5328,61.43,61.5328,994,0
+UIVM.US,D,20251104,000000,60.74,61.1,60.74,60.8424,1682,0
+UIVM.US,D,20251105,000000,61.11,61.26,61.11,61.2011,1030,0
+UIVM.US,D,20251106,000000,61.105,61.185,61.105,61.1206,1235,0
+UIVM.US,D,20251107,000000,60.74,61.2576,60.74,61.2576,1642,0
+UIVM.US,D,20251110,000000,61.85,62.1013,61.85,62.1013,1029,0
+UIVM.US,D,20251111,000000,62.27,62.3122,62.24,62.3122,1187,0
+UIVM.US,D,20251112,000000,62.75,62.9843,62.75,62.9843,1052,0
+UIVM.US,D,20251113,000000,63.24,63.24,62.695,62.695,47408,0
+UIVM.US,D,20251114,000000,62.27,62.7499,62.27,62.5833,3785,0
+UIVM.US,D,20251117,000000,62.37,62.41,61.54,61.675,56016,0
+UIVM.US,D,20251118,000000,61.13,61.15,60.73,61.0313,16470,0
+UIVM.US,D,20251119,000000,61.061,61.19,60.81,60.8385,2344,0
+UIVM.US,D,20251120,000000,61.09,61.09,60.0506,60.0506,3059,0
+UIVM.US,D,20251121,000000,60.51,61.03,60.51,60.9176,2959,0
+UIVM.US,D,20251124,000000,60.89,61.14,60.89,61.101,2215,0
+UIVM.US,D,20251125,000000,61.59,61.96,61.45,61.9129,6631,0
+UIVM.US,D,20251126,000000,62.24,62.585,62.24,62.585,1493,0
+UIVM.US,D,20251128,000000,62.44,62.5959,62.44,62.5959,1938,0
+UIVM.US,D,20251201,000000,62.52,62.58,62.37,62.3853,2853,0
+UIVM.US,D,20251202,000000,62.7,62.7,62.54,62.6421,682,0
+UIVM.US,D,20251203,000000,62.6599,62.77,62.565,62.7692,3879,0
+UIVM.US,D,20251204,000000,62.83,62.88,62.735,62.7638,1734,0
+UIVM.US,D,20251205,000000,62.9,62.96,62.74,62.7888,2177,0
+UIVM.US,D,20251208,000000,63.03,63.04,62.715,62.7754,2880,0
+UIVM.US,D,20251209,000000,62.97,62.97,62.7788,62.7842,1249,0
+UIVM.US,D,20251210,000000,62.84,63.525,62.825,63.5154,8899,0
+UIVM.US,D,20251211,000000,63.38,63.76,63.38,63.7048,1809,0
+UIVM.US,D,20251212,000000,63.76,63.76,63.27,63.4276,4612,0
+UIVM.US,D,20251215,000000,63.94,63.94,63.78,63.9,3775,0
+UIVM.US,D,20251216,000000,63.78,63.78,63.47,63.5863,6892,0
+UIVM.US,D,20251217,000000,63.55,63.6205,63.38,63.405,2865,0
+UIVM.US,D,20251218,000000,63.83,63.88,63.6425,63.6425,2749,0
+UIVM.US,D,20251219,000000,63.92,64.08,63.908,63.9442,1521,0
+UIVM.US,D,20251222,000000,64.08,64.31,64.064,64.27,2352,0
+UIVM.US,D,20251223,000000,64.34,64.55,64.34,64.55,3715,0
+UIVM.US,D,20251224,000000,64.59,64.6846,64.59,64.6846,648,0
+UIVM.US,D,20251226,000000,64.53,64.79,64.53,64.77,4599,0
+UIVM.US,D,20251229,000000,64.63,64.7,64.51,64.535,4152,0
+UIVM.US,D,20251230,000000,64.8,64.93,64.7654,64.7654,2975,0
+UIVM.US,D,20251231,000000,64.61,64.64,64.5,64.5311,1716,0
+UIVM.US,D,20260102,000000,65.18,65.33,65.1,65.2279,3670,0
+UIVM.US,D,20260105,000000,65.34,65.75,65.24,65.727,4121,0
+UIVM.US,D,20260106,000000,65.99,65.99,65.8106,65.9065,3346,0
+UIVM.US,D,20260107,000000,65.815,65.85,65.715,65.715,2234,0
+UIVM.US,D,20260108,000000,65.87,65.906,65.81,65.88,5568,0
+UIVM.US,D,20260109,000000,65.99,66.22,65.99,66.0596,6386,0
+UIVM.US,D,20260112,000000,66.28,66.52,66.28,66.52,4837,0
+UIVM.US,D,20260113,000000,66.36,66.36,66.17,66.2125,2954,0
+UIVM.US,D,20260114,000000,66.74,66.74,66.62,66.6803,2684,0
+UIVM.US,D,20260115,000000,66.86,67.01,66.66,66.691,4129,0
+UIVM.US,D,20260116,000000,66.67,66.78,66.47,66.705,1885,0
+UIVM.US,D,20260120,000000,66.48,66.48,66.24,66.24,99736,0
+UIVM.US,D,20260121,000000,66.985,67.166,66.6099,67.166,3501,0
+UIVM.US,D,20260122,000000,67.27,67.495,67.27,67.3444,7485,0
+UIVM.US,D,20260123,000000,67.45,67.6716,67.45,67.6716,882,0
+UIVM.US,D,20260126,000000,68.24,68.24,68.02,68.02,1201,0
+UIVM.US,D,20260127,000000,68.95,69.2684,68.95,69.2684,4448,0
+UIVM.US,D,20260128,000000,68.66,68.8446,68.5389,68.8446,1526,0
+UIVM.US,D,20260129,000000,69.075,69.3074,68.705,69.3074,3279,0
+UIVM.US,D,20260130,000000,69.15,69.22,68.45,68.6181,3148,0
+UIVM.US,D,20260202,000000,68.9355,68.9355,68.72,68.9318,5519,0
+UIVM.US,D,20260203,000000,69.64,70.12,69.34,69.7463,65992,0
+UIVM.US,D,20260204,000000,70.78,70.78,70.06,70.2798,4932,0
+UIVM.US,D,20260205,000000,69.37,69.76,69.37,69.4651,4459,0
+UIVM.US,D,20260206,000000,70.38,70.7956,70.38,70.7956,3328,0
+UIVM.US,D,20260209,000000,71.6691,71.99,71.6691,71.8972,7099,0
+UIVM.US,D,20260210,000000,72.09,72.14,71.915,71.915,6667,0
+UIVM.US,D,20260211,000000,72.59,73,72.28,72.9,14356,0
+UIVM.US,D,20260212,000000,73.12,73.12,72.2826,72.32,5977,0
+UIVM.US,D,20260213,000000,71.99,72.449,71.74,72.3478,7050,0
+UIVM.US,D,20260217,000000,72.1,72.71,71.89,72.5221,15900,0
+UIVM.US,D,20260218,000000,72.74,72.8044,72.3101,72.38,3924,0
diff --git a/daily/us/nasdaq stocks/3/unty.us.txt b/daily/us/nasdaq stocks/3/unty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8521b2f4863a6dd1423c6c7fa8b4447f55de6e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/unty.us.txt	
@@ -0,0 +1,4908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNTY.US,D,20050225,000000,7.81096,7.891,7.81096,7.81096,1046.4742359622,0
+UNTY.US,D,20050228,000000,7.81096,7.81096,7.81096,7.81096,6008.6243122899,0
+UNTY.US,D,20050301,000000,7.92973,7.92973,7.81096,7.81096,8078.2953108807,0
+UNTY.US,D,20050307,000000,7.81096,7.81096,7.81096,7.81096,17128.172117431,0
+UNTY.US,D,20050308,000000,7.81096,7.95296,7.81096,7.81096,9544.776130909,0
+UNTY.US,D,20050309,000000,7.82579,8.08803,7.81096,7.8744,2880.3343090412,0
+UNTY.US,D,20050310,000000,7.84199,7.84199,7.81096,7.81096,4299.2481183439,0
+UNTY.US,D,20050311,000000,7.84199,7.84199,7.84199,7.84199,3532.103562387,0
+UNTY.US,D,20050314,000000,7.98555,7.98555,7.8744,7.94633,5293.0950232907,0
+UNTY.US,D,20050316,000000,7.84199,7.8744,7.84199,7.8744,2763.9469423722,0
+UNTY.US,D,20050317,000000,7.91432,7.91432,7.91432,7.91432,147.76135246662,0
+UNTY.US,D,20050318,000000,7.81838,7.81838,7.81838,7.81838,618.37113943224,0
+UNTY.US,D,20050321,000000,7.8744,7.8744,7.81096,7.81096,1052.5466203102,0
+UNTY.US,D,20050322,000000,7.8744,7.91432,7.81838,7.91432,5776.8616430101,0
+UNTY.US,D,20050323,000000,7.84199,7.8744,7.81096,7.82579,5455.0252725692,0
+UNTY.US,D,20050328,000000,7.81096,7.81096,7.81096,7.81096,3214.315448178,0
+UNTY.US,D,20050330,000000,7.84199,7.84199,7.84199,7.84199,1016.1123142225,0
+UNTY.US,D,20050331,000000,8.0321,8.0321,7.81096,7.81096,8625.8219662535,0
+UNTY.US,D,20050401,000000,7.81096,7.8744,7.81096,7.8744,8294.8770192906,0
+UNTY.US,D,20050404,000000,7.81096,7.91432,7.80267,7.80267,21677.4000581,0
+UNTY.US,D,20050405,000000,7.84199,7.94633,7.84199,7.84199,5824.4286537357,0
+UNTY.US,D,20050406,000000,7.84199,7.84199,7.84199,7.84199,2153.6723154039,0
+UNTY.US,D,20050407,000000,8.09514,8.09514,7.80267,7.81096,9209.7829277141,0
+UNTY.US,D,20050411,000000,7.81096,7.81096,7.42324,7.81096,8445.6745639312,0
+UNTY.US,D,20050413,000000,7.81096,7.8744,7.81096,7.81096,8699.7026424869,0
+UNTY.US,D,20050414,000000,7.77875,7.84199,7.71483,7.81838,2150.6361232299,0
+UNTY.US,D,20050415,000000,7.81096,7.81096,7.81096,7.81096,3975.3876197869,0
+UNTY.US,D,20050418,000000,7.81096,7.81096,7.58164,7.74723,15880.29713393,0
+UNTY.US,D,20050419,000000,7.74723,7.81838,7.52601,7.81096,19330.42350762,0
+UNTY.US,D,20050420,000000,7.81096,7.91432,7.62125,7.81096,7370.8625343453,0
+UNTY.US,D,20050421,000000,7.81096,7.82579,7.81096,7.81096,457.45295421173,0
+UNTY.US,D,20050422,000000,7.79407,7.79407,7.79407,7.79407,508.05615711126,0
+UNTY.US,D,20050425,000000,7.79407,7.81096,7.62125,7.62125,9861.55218106,0
+UNTY.US,D,20050426,000000,7.62125,7.6919,7.62125,7.6919,18014.740232232,0
+UNTY.US,D,20050427,000000,7.6919,7.6919,7.6919,7.6919,1224.5975101685,0
+UNTY.US,D,20050428,000000,7.6919,7.6919,7.6919,7.6919,307.66747362913,0
+UNTY.US,D,20050502,000000,7.76255,7.76255,7.65347,7.65347,5423.6512867714,0
+UNTY.US,D,20050503,000000,7.62916,7.62916,7.5183,7.5183,2612.1373336736,0
+UNTY.US,D,20050504,000000,7.5183,7.5183,7.5183,7.5183,1105.1739513257,0
+UNTY.US,D,20050505,000000,7.58164,7.58164,7.48659,7.54982,1349.0813893014,0
+UNTY.US,D,20050506,000000,7.68351,7.68351,7.48659,7.6764,2455.2674046851,0
+UNTY.US,D,20050509,000000,7.48659,7.50249,7.35991,7.50249,27105.099601103,0
+UNTY.US,D,20050510,000000,7.59745,7.59745,7.45476,7.48659,10258.281291793,0
+UNTY.US,D,20050511,000000,7.39163,7.40724,6.90085,7.39163,19723.10436212,0
+UNTY.US,D,20050513,000000,8.13575,8.13575,7.03542,7.49439,19124.974503847,0
+UNTY.US,D,20050516,000000,7.64546,7.65347,7.39924,7.39924,5808.2356288078,0
+UNTY.US,D,20050517,000000,7.39924,7.46277,7.39924,7.39924,935.14718958327,0
+UNTY.US,D,20050518,000000,7.42324,7.48659,7.39163,7.48659,26648.658710949,0
+UNTY.US,D,20050519,000000,7.58164,7.58164,7.48659,7.49439,24882.606929756,0
+UNTY.US,D,20050520,000000,7.49439,7.71483,7.49439,7.71483,2916.7686151288,0
+UNTY.US,D,20050523,000000,7.54181,7.76255,7.54181,7.74723,3252.7738823817,0
+UNTY.US,D,20050524,000000,7.73104,7.95296,7.73104,7.8665,14999.801403479,0
+UNTY.US,D,20050525,000000,7.77875,7.77875,7.77875,7.77875,1301.5143785758,0
+UNTY.US,D,20050527,000000,7.8744,7.97785,7.8744,7.883,2933.9737041147,0
+UNTY.US,D,20050531,000000,7.97785,7.97785,7.97785,7.97785,515.14060551719,0
+UNTY.US,D,20050601,000000,7.97785,8.04751,7.97785,8.0321,5790.018475764,0
+UNTY.US,D,20050602,000000,7.883,7.97785,7.883,7.90573,5528.9059488024,0
+UNTY.US,D,20050603,000000,7.84199,8.02449,7.77875,7.95296,3982.4720681928,0
+UNTY.US,D,20050607,000000,7.77875,7.77875,7.77875,7.77875,2763.9469423722,0
+UNTY.US,D,20050608,000000,7.92143,7.92143,7.92143,7.92143,307.66747362913,0
+UNTY.US,D,20050609,000000,7.91432,8.05601,7.78686,7.78686,3645.454736882,0
+UNTY.US,D,20050610,000000,7.92143,7.92143,7.92143,7.92143,307.66747362913,0
+UNTY.US,D,20050613,000000,8.19928,8.19928,8.18318,8.18318,882.51985856777,0
+UNTY.US,D,20050614,000000,8.45836,8.46675,8.18318,8.2062,2604.0408212097,0
+UNTY.US,D,20050615,000000,8.26973,8.26973,8.13575,8.26973,1582.8681866972,0
+UNTY.US,D,20050617,000000,8.2062,8.2062,8.2062,8.2062,147.76135246662,0
+UNTY.US,D,20050620,000000,8.19167,8.2062,8.18318,8.2062,3980.4479400769,0
+UNTY.US,D,20050621,000000,8.26973,8.26973,8.26183,8.26973,1901.6683649642,0
+UNTY.US,D,20050622,000000,8.26973,8.46675,8.16698,8.46675,1973.5249130816,0
+UNTY.US,D,20050623,000000,8.23851,8.23851,8.23851,8.23851,1901.6683649642,0
+UNTY.US,D,20050627,000000,8.16698,8.16698,8.16698,8.16698,137.64071188671,0
+UNTY.US,D,20050628,000000,8.19928,8.19928,8.19928,8.19928,1694.1952330762,0
+UNTY.US,D,20050629,000000,8.17518,8.17518,8.16698,8.16698,294.51064087525,0
+UNTY.US,D,20050630,000000,8.10275,8.17518,8.10275,8.17518,294.51064087525,0
+UNTY.US,D,20050701,000000,8.13575,8.13575,8.13575,8.13575,137.64071188671,0
+UNTY.US,D,20050705,000000,8.17518,8.17518,8.17518,8.17518,313.73985797708,0
+UNTY.US,D,20050706,000000,8.2062,8.37358,8.2062,8.37358,2562.5461948321,0
+UNTY.US,D,20050707,000000,8.25343,8.25343,8.07123,8.223,1495.8306777101,0
+UNTY.US,D,20050708,000000,8.07973,8.36529,8.07973,8.36529,1627.3990052488,0
+UNTY.US,D,20050711,000000,8.37358,8.37358,8.37358,8.37358,341.06558754282,0
+UNTY.US,D,20050713,000000,8.34137,8.34137,7.8583,7.8993,3549.3086513729,0
+UNTY.US,D,20050714,000000,7.8665,7.92973,7.8665,7.92973,873.41128204585,0
+UNTY.US,D,20050715,000000,8.34137,8.34137,8.15957,8.26183,9056.9612549575,0
+UNTY.US,D,20050718,000000,8.31756,8.31756,8.23851,8.27794,1026.2329548024,0
+UNTY.US,D,20050719,000000,8.30925,8.31756,8.19928,8.23851,840.01316813216,0
+UNTY.US,D,20050721,000000,8.10275,8.30925,8.03922,8.30925,2473.4845577289,0
+UNTY.US,D,20050722,000000,8.26973,8.26973,8.2147,8.2147,1246.8629194444,0
+UNTY.US,D,20050725,000000,8.26973,8.26973,8.26973,8.26973,714.51722494133,0
+UNTY.US,D,20050726,000000,8.37358,8.37358,8.11106,8.2062,5050.1996493729,0
+UNTY.US,D,20050727,000000,8.37358,8.37358,8.2062,8.2062,2634.4027429495,0
+UNTY.US,D,20050728,000000,8.34137,8.34137,8.03922,8.12745,2663.7526006312,0
+UNTY.US,D,20050801,000000,8.34137,8.34137,8.2062,8.30106,3392.4387223844,0
+UNTY.US,D,20050802,000000,8.37358,8.37358,8.2062,8.30106,3217.351640352,0
+UNTY.US,D,20050803,000000,8.15957,8.2062,8.03922,8.03922,2757.8745580243,0
+UNTY.US,D,20050804,000000,8.10275,8.10275,7.77875,7.8583,5633.1485467755,0
+UNTY.US,D,20050805,000000,7.81838,8.26183,7.79407,8.26183,3258.8462667296,0
+UNTY.US,D,20050808,000000,8.26973,8.28555,8.26183,8.27794,3509.8381531113,0
+UNTY.US,D,20050809,000000,8.34137,8.34137,8.34137,8.34137,435.18754493594,0
+UNTY.US,D,20050810,000000,8.23851,8.37358,8.23851,8.30106,9850.4194764221,0
+UNTY.US,D,20050812,000000,8.00898,8.00898,8.00898,8.00898,694.27594378153,0
+UNTY.US,D,20050815,000000,7.90573,8.00167,7.8583,8.00167,1496.842741768,0
+UNTY.US,D,20050816,000000,8.0321,8.0321,8.0321,8.0321,729.69818581119,0
+UNTY.US,D,20050818,000000,8.00167,8.00167,8.00167,8.00167,457.45295421173,0
+UNTY.US,D,20050819,000000,7.92973,8.28555,7.92973,8.12745,5429.7236711193,0
+UNTY.US,D,20050822,000000,8.28555,8.33326,8.28555,8.33326,557.6472959528,0
+UNTY.US,D,20050823,000000,8.33326,8.34137,8.33326,8.33326,1607.157724089,0
+UNTY.US,D,20050824,000000,8.37358,8.45263,8.37358,8.45263,3425.8368362981,0
+UNTY.US,D,20050825,000000,8.47476,8.5299,8.45263,8.45263,2925.8771916507,0
+UNTY.US,D,20050826,000000,8.45263,8.45263,8.45263,8.45263,4135.2937409494,0
+UNTY.US,D,20050829,000000,8.45263,8.45836,8.45263,8.45263,7850.5808978328,0
+UNTY.US,D,20050830,000000,8.47476,8.49858,8.45263,8.45836,6113.8789743209,0
+UNTY.US,D,20050831,000000,8.45836,8.54669,8.45263,8.52248,11359.406986886,0
+UNTY.US,D,20050901,000000,8.54669,8.5538,8.54669,8.54669,6143.2288320027,0
+UNTY.US,D,20050906,000000,8.54669,8.54669,8.54669,8.54669,2925.8771916507,0
+UNTY.US,D,20050907,000000,8.64352,8.67405,8.64352,8.67405,1165.8977948051,0
+UNTY.US,D,20050908,000000,8.65172,8.69639,8.64352,8.64352,3192.0500389022,0
+UNTY.US,D,20050909,000000,8.7112,8.7112,8.7112,8.7112,4600.8432076251,0
+UNTY.US,D,20050912,000000,8.87433,8.88234,8.87433,8.88234,873.41128204585,0
+UNTY.US,D,20050913,000000,8.88946,8.88946,8.50618,8.51457,16667.682971046,0
+UNTY.US,D,20050914,000000,8.61112,8.65825,8.56201,8.56201,4421.7078693608,0
+UNTY.US,D,20050916,000000,8.45263,8.5299,8.45263,8.5299,3375.2336333985,0
+UNTY.US,D,20050919,000000,8.85794,8.85794,8.5299,8.5299,2141.527546708,0
+UNTY.US,D,20050920,000000,8.52248,8.61112,8.52248,8.52248,5363.9395073499,0
+UNTY.US,D,20050921,000000,8.5705,8.88946,8.5299,8.5299,12656.87310923,0
+UNTY.US,D,20050926,000000,8.5788,8.5788,8.54669,8.54669,1607.157724089,0
+UNTY.US,D,20050927,000000,8.52248,8.54669,8.52248,8.52248,2192.1307496075,0
+UNTY.US,D,20050930,000000,8.90458,8.90458,8.90458,8.90458,294.51064087525,0
+UNTY.US,D,20051003,000000,8.90458,8.95674,8.90458,8.90458,591.04540986649,0
+UNTY.US,D,20051004,000000,8.90458,8.90458,8.5705,8.5705,3365.1129928186,0
+UNTY.US,D,20051005,000000,8.88946,8.88946,8.88946,8.88946,591.04540986649,0
+UNTY.US,D,20051006,000000,8.56201,8.79115,8.56201,8.56201,7274.7164488362,0
+UNTY.US,D,20051007,000000,8.54669,8.54669,8.54669,8.54669,1757.9552687296,0
+UNTY.US,D,20051010,000000,8.85794,8.85794,8.61112,8.61112,1119.3428481375,0
+UNTY.US,D,20051011,000000,8.7112,8.7112,8.7112,8.7112,1468.5049481443,0
+UNTY.US,D,20051012,000000,8.7112,8.7112,8.61112,8.61112,1747.8346281497,0
+UNTY.US,D,20051017,000000,8.88234,8.88234,8.61112,8.61112,708.44484059339,0
+UNTY.US,D,20051018,000000,8.61112,8.61112,8.56201,8.56201,830.90459161025,0
+UNTY.US,D,20051019,000000,8.50618,8.52248,8.50618,8.52248,5120.0320693743,0
+UNTY.US,D,20051020,000000,8.81644,8.81644,8.54669,8.54669,435.18754493594,0
+UNTY.US,D,20051024,000000,8.7112,8.7112,8.7112,8.7112,5320.4207528564,0
+UNTY.US,D,20051025,000000,8.85003,8.85003,8.5788,8.58671,2925.8771916507,0
+UNTY.US,D,20051026,000000,8.54669,8.5788,8.54669,8.5788,894.66462726365,0
+UNTY.US,D,20051027,000000,8.68137,8.82484,8.68137,8.82484,729.69818581119,0
+UNTY.US,D,20051028,000000,8.74283,8.80784,8.74283,8.80784,1311.6350191558,0
+UNTY.US,D,20051031,000000,8.88234,9.02966,8.75972,8.85003,5538.0145253243,0
+UNTY.US,D,20051101,000000,8.85003,8.88946,8.80784,8.86565,4083.6784739919,0
+UNTY.US,D,20051103,000000,8.65172,8.95032,8.65172,8.85003,2611.1252696156,0
+UNTY.US,D,20051104,000000,9.01386,9.01386,8.79865,8.79865,3658.6115696358,0
+UNTY.US,D,20051108,000000,8.98777,9.02215,8.98777,9.02215,1311.6350191558,0
+UNTY.US,D,20051109,000000,9.02215,9.14073,8.9183,9.09359,1468.5049481443,0
+UNTY.US,D,20051110,000000,9.14952,9.16275,9.09359,9.09359,2221.4806072893,0
+UNTY.US,D,20051111,000000,9.15614,9.22629,9.14952,9.22629,2563.5582588901,0
+UNTY.US,D,20051114,000000,9.22629,9.22629,8.98036,9.06099,2050.4417814889,0
+UNTY.US,D,20051115,000000,9.06099,9.38517,9.06099,9.38517,1582.8681866972,0
+UNTY.US,D,20051116,000000,9.36057,9.36057,9.02215,9.02215,294.51064087525,0
+UNTY.US,D,20051117,000000,9.29764,9.36057,9.09359,9.28202,6422.5585120081,0
+UNTY.US,D,20051118,000000,9.06099,9.28973,9.05348,9.10881,5877.0559847511,0
+UNTY.US,D,20051121,000000,8.99784,9.23292,8.88946,9.15614,4321.5135276197,0
+UNTY.US,D,20051122,000000,9.18034,9.259,9.07838,9.259,4241.5604670385,0
+UNTY.US,D,20051123,000000,8.95674,9.56757,8.95674,9.33716,4096.8353067458,0
+UNTY.US,D,20051128,000000,9.56757,9.73951,9.41047,9.41047,5643.2691873553,0
+UNTY.US,D,20051129,000000,9.49051,9.49051,9.49051,9.49051,137.64071188671,0
+UNTY.US,D,20051130,000000,9.49051,9.49051,9.49051,9.49051,435.18754493594,0
+UNTY.US,D,20051201,000000,9.40158,9.72468,9.06099,9.29764,6592.5852737505,0
+UNTY.US,D,20051202,000000,9.56757,9.56757,9.18034,9.18034,294.51064087525,0
+UNTY.US,D,20051206,000000,9.29764,9.44999,8.98777,9.22629,14175.981260273,0
+UNTY.US,D,20051207,000000,9.22629,9.22629,9.09359,9.20544,5744.4755931544,0
+UNTY.US,D,20051208,000000,9.44999,9.44999,9.44999,9.44999,219.61790058396,0
+UNTY.US,D,20051209,000000,9.29764,9.29764,9.29764,9.29764,1301.5143785758,0
+UNTY.US,D,20051212,000000,9.29764,9.44308,9.29764,9.44308,2122.2983296062,0
+UNTY.US,D,20051216,000000,9.30545,9.30545,9.29764,9.29764,3191.0379748442,0
+UNTY.US,D,20051219,000000,9.50533,9.50533,9.29764,9.4579,3740.5887583331,0
+UNTY.US,D,20051220,000000,8.90992,9.16275,8.88946,9.16275,14461.383324627,0
+UNTY.US,D,20051221,000000,9.50533,9.50533,9.29764,9.30545,3364.1009287606,0
+UNTY.US,D,20051222,000000,9.532,9.532,9.29764,9.29764,294.51064087525,0
+UNTY.US,D,20051223,000000,9.29764,9.48261,9.29764,9.48261,457.45295421173,0
+UNTY.US,D,20051227,000000,9.56757,9.56757,9.29764,9.29764,995.87103306271,0
+UNTY.US,D,20051228,000000,9.16275,9.20544,9.16275,9.20544,1866.2461229346,0
+UNTY.US,D,20051229,000000,9.29764,9.29764,9.29764,9.29764,435.18754493594,0
+UNTY.US,D,20051230,000000,9.29764,9.59129,9.29764,9.56757,4499.636801826,0
+UNTY.US,D,20060103,000000,9.85313,9.85313,9.50533,9.51323,1732.6536672798,0
+UNTY.US,D,20060104,000000,9.40158,9.51323,9.40158,9.51323,1165.8977948051,0
+UNTY.US,D,20060106,000000,9.60809,9.60809,9.50533,9.50533,31727.196153946,0
+UNTY.US,D,20060109,000000,9.50533,9.50533,9.40158,9.4984,6839.5289039002,0
+UNTY.US,D,20060110,000000,9.43517,9.55868,9.43517,9.55868,294.51064087525,0
+UNTY.US,D,20060112,000000,9.60809,9.60809,9.43517,9.43517,1830.823880905,0
+UNTY.US,D,20060113,000000,9.56757,9.56757,9.56757,9.56757,1026.2329548024,0
+UNTY.US,D,20060117,000000,9.56757,9.56757,9.50533,9.532,42828.526806045,0
+UNTY.US,D,20060118,000000,9.33034,9.4984,9.33034,9.4984,2320.6628849723,0
+UNTY.US,D,20060119,000000,9.43517,9.46581,9.43517,9.46581,837.98904001618,0
+UNTY.US,D,20060120,000000,9.532,9.532,9.532,9.532,435.18754493594,0
+UNTY.US,D,20060124,000000,9.532,9.56757,9.532,9.56757,802.56679798651,0
+UNTY.US,D,20060125,000000,9.56757,9.66244,9.50533,9.56757,31763.630460034,0
+UNTY.US,D,20060126,000000,9.56757,9.56757,9.56757,9.56757,3935.9171215253,0
+UNTY.US,D,20060127,000000,9.57548,9.57548,9.56757,9.56757,5940.8160204046,0
+UNTY.US,D,20060130,000000,9.56757,9.66244,9.532,9.63179,1108.2101434997,0
+UNTY.US,D,20060131,000000,9.56757,9.63179,9.56757,9.63179,2602.0166930937,0
+UNTY.US,D,20060201,000000,9.6407,9.67132,9.6407,9.67132,2044.3693971409,0
+UNTY.US,D,20060202,000000,10.2484,10.2484,9.73951,9.73951,5565.34025489,0
+UNTY.US,D,20060206,000000,9.96476,9.96875,9.75827,9.75827,3956.1584026851,0
+UNTY.US,D,20060207,000000,9.78792,10.1633,9.78792,10.1633,2350.0127426541,0
+UNTY.US,D,20060208,000000,10.2484,10.2484,10.1851,10.2167,6762.6120354929,0
+UNTY.US,D,20060209,000000,10.2167,10.2167,10.2167,10.2167,137.64071188671,0
+UNTY.US,D,20060210,000000,10.0833,10.1061,10.0833,10.1061,1105.1739513257,0
+UNTY.US,D,20060213,000000,10.0833,10.194,10.0833,10.194,2543.3169777302,0
+UNTY.US,D,20060214,000000,10.0833,10.2247,10.0833,10.2247,1360.2140939393,0
+UNTY.US,D,20060215,000000,10.0833,10.1386,10.0833,10.1386,1160.8374745152,0
+UNTY.US,D,20060217,000000,10.0833,10.0833,10.0833,10.0833,1276.2127771261,0
+UNTY.US,D,20060221,000000,10.0833,10.1693,10.0833,10.0833,4677.7600760323,0
+UNTY.US,D,20060222,000000,10.0833,10.4243,10.0833,10.4243,15981.50353973,0
+UNTY.US,D,20060223,000000,10.3759,10.4006,10.3669,10.3669,1165.8977948051,0
+UNTY.US,D,20060224,000000,10.0902,10.4173,10.0902,10.4173,1713.4244501781,0
+UNTY.US,D,20060227,000000,10.3916,10.4173,10.3323,10.3323,1457.3722435064,0
+UNTY.US,D,20060228,000000,10.3175,10.4094,10.3175,10.3175,4899.4021047323,0
+UNTY.US,D,20060301,000000,10.3916,10.3916,10.3175,10.3175,3022.0232771598,0
+UNTY.US,D,20060302,000000,10.202,10.5952,10.202,10.5952,6668.4900780998,0
+UNTY.US,D,20060303,000000,10.7018,11.601,10.7018,11.5466,3772.9748081889,0
+UNTY.US,D,20060306,000000,11.6267,11.6267,11.0615,11.6179,4189.945200081,0
+UNTY.US,D,20060307,000000,11.5853,11.5853,11.363,11.363,5601.7745609778,0
+UNTY.US,D,20060308,000000,11.601,11.601,11.601,11.601,137.64071188671,0
+UNTY.US,D,20060309,000000,11.4064,11.4124,10.9144,10.9144,4162.6194705152,0
+UNTY.US,D,20060310,000000,10.7622,10.8333,10.5082,10.5082,5446.9287601052,0
+UNTY.US,D,20060313,000000,10.4558,10.7622,10.3175,10.4094,3790.1798971746,0
+UNTY.US,D,20060314,000000,10.7701,10.7701,10.4243,10.4243,1921.9096461241,0
+UNTY.US,D,20060315,000000,10.5952,10.5952,9.97761,10.5636,17305.28332758,0
+UNTY.US,D,20060316,000000,10.9054,10.9054,10.9054,10.9054,137.64071188671,0
+UNTY.US,D,20060317,000000,10.5952,10.5952,10.5952,10.5952,137.64071188671,0
+UNTY.US,D,20060320,000000,10.7929,10.8728,10.7701,10.7701,1931.018222646,0
+UNTY.US,D,20060322,000000,10.0902,10.8333,10.0902,10.7701,1927.982030472,0
+UNTY.US,D,20060323,000000,10.7701,10.8333,10.7701,10.8333,1757.9552687296,0
+UNTY.US,D,20060324,000000,10.8006,11.1682,10.8006,11.1682,2855.0327075913,0
+UNTY.US,D,20060327,000000,11.2463,11.2463,11.1089,11.1435,3037.2042380297,0
+UNTY.US,D,20060328,000000,11.1089,11.1089,11.0704,11.1089,12244.963037627,0
+UNTY.US,D,20060329,000000,11.1011,11.1011,11.0704,11.0704,2634.4027429495,0
+UNTY.US,D,20060330,000000,10.9706,10.9706,10.9371,10.9371,6094.6497572192,0
+UNTY.US,D,20060331,000000,10.7701,10.9706,10.7701,10.9706,3854.9519968861,0
+UNTY.US,D,20060403,000000,10.9538,10.9538,10.7701,10.7701,11411.022253843,0
+UNTY.US,D,20060404,000000,10.7701,10.9371,10.7315,10.9371,2973.4442023763,0
+UNTY.US,D,20060405,000000,10.9371,10.9371,10.9371,10.9371,294.51064087525,0
+UNTY.US,D,20060406,000000,10.9371,10.9371,10.9371,10.9371,137.64071188671,0
+UNTY.US,D,20060407,000000,10.5241,11.0704,10.5241,10.9371,823.82014320432,0
+UNTY.US,D,20060411,000000,10.9371,10.9371,10.9371,10.9371,920.97829277141,0
+UNTY.US,D,20060413,000000,10.8797,10.8797,10.865,10.865,1148.6927058193,0
+UNTY.US,D,20060417,000000,10.865,10.865,10.5152,10.5152,10688.408516439,0
+UNTY.US,D,20060418,000000,10.6694,10.7779,10.6694,10.7315,7322.2834595617,0
+UNTY.US,D,20060419,000000,10.865,10.865,10.865,10.865,3072.6264800593,0
+UNTY.US,D,20060420,000000,10.8006,10.8006,10.8006,10.8006,729.69818581119,0
+UNTY.US,D,20060424,000000,10.7542,10.865,10.5241,10.5409,8614.6892616157,0
+UNTY.US,D,20060425,000000,10.865,11.1011,10.6624,11.0013,8567.1222508901,0
+UNTY.US,D,20060426,000000,11.0013,11.0013,10.9054,10.9054,3784.1075128267,0
+UNTY.US,D,20060427,000000,10.6931,10.9371,10.6931,10.8975,848.10968059609,0
+UNTY.US,D,20060428,000000,11.1089,11.5299,10.9371,11.5299,1206.3803571247,0
+UNTY.US,D,20060502,000000,10.6624,10.8333,10.6624,10.8333,437.21167305192,0
+UNTY.US,D,20060504,000000,11.5853,11.6267,11.4904,11.6267,729.69818581119,0
+UNTY.US,D,20060505,000000,11.6267,11.6267,11.4835,11.6267,2370.2540238139,0
+UNTY.US,D,20060508,000000,11.2246,11.7937,11.2246,11.7937,3941.9895058732,0
+UNTY.US,D,20060509,000000,11.768,11.768,11.768,11.768,225.6902849319,0
+UNTY.US,D,20060510,000000,11.4765,11.4765,11.4765,11.4765,2028.1763722131,0
+UNTY.US,D,20060511,000000,11.6267,11.6633,11.6267,11.6633,1161.8495385732,0
+UNTY.US,D,20060512,000000,11.6267,11.6267,11.6267,11.6267,1620.3145568428,0
+UNTY.US,D,20060515,000000,11.5466,12.266,11.5466,12.266,435.18754493594,0
+UNTY.US,D,20060516,000000,12.2373,12.2433,12.031,12.2216,3024.0474052758,0
+UNTY.US,D,20060517,000000,12.0557,12.4804,11.6435,12.3075,7704.8436734821,0
+UNTY.US,D,20060519,000000,12.3154,12.3154,12.3075,12.3075,435.18754493594,0
+UNTY.US,D,20060522,000000,12.3075,12.3075,12.3075,12.3075,629.50384407013,0
+UNTY.US,D,20060523,000000,12.3075,12.3075,12.3075,12.3075,729.69818581119,0
+UNTY.US,D,20060525,000000,12.1553,12.6316,12.1553,12.4804,1509.9995745219,0
+UNTY.US,D,20060526,000000,12.4468,12.6465,12.4468,12.6465,3584.7308934026,0
+UNTY.US,D,20060530,000000,12.8045,12.8045,12.5041,12.5812,1215.4889336466,0
+UNTY.US,D,20060531,000000,12.3698,12.3698,12.3698,12.3698,137.64071188671,0
+UNTY.US,D,20060601,000000,12.6316,12.7097,12.3075,12.5733,3403.5714270222,0
+UNTY.US,D,20060602,000000,12.5812,12.8214,12.3154,12.6227,8761.4385500243,0
+UNTY.US,D,20060605,000000,12.5812,12.7967,12.3292,12.4884,6732.2501137532,0
+UNTY.US,D,20060606,000000,12.5447,12.5447,12.5368,12.5368,294.51064087525,0
+UNTY.US,D,20060607,000000,12.5141,12.5447,12.5141,12.5447,1167.9219229211,0
+UNTY.US,D,20060608,000000,12.5141,12.5368,12.3292,12.5298,2213.3840948253,0
+UNTY.US,D,20060609,000000,12.5447,12.7264,12.5447,12.5447,3509.8381531113,0
+UNTY.US,D,20060612,000000,12.5733,12.5733,12.5733,12.5733,137.64071188671,0
+UNTY.US,D,20060613,000000,12.3292,12.4804,12.3154,12.3609,4775.9302896574,0
+UNTY.US,D,20060614,000000,12.4884,12.4884,12.4884,12.4884,970.56943161294,0
+UNTY.US,D,20060615,000000,12.599,12.599,12.4804,12.4804,1534.2891119137,0
+UNTY.US,D,20060616,000000,12.3224,12.3224,12.3224,12.3224,127.52007130681,0
+UNTY.US,D,20060619,000000,12.4735,12.4735,12.3075,12.3935,8669.3407207472,0
+UNTY.US,D,20060621,000000,12.4735,12.4735,12.3935,12.3935,698.32420001348,0
+UNTY.US,D,20060622,000000,12.3154,12.3372,12.0841,12.3372,7227.1494381106,0
+UNTY.US,D,20060623,000000,12.2749,12.2749,12.0841,12.1632,885.55605074174,0
+UNTY.US,D,20060626,000000,12.3747,12.3747,12.1959,12.2493,3472.3917829656,0
+UNTY.US,D,20060627,000000,12.2216,12.2216,12.2126,12.2126,382.56021392043,0
+UNTY.US,D,20060628,000000,12.2433,12.2433,11.4835,11.5132,7252.4510395603,0
+UNTY.US,D,20060629,000000,11.3155,11.3155,11.1346,11.1989,1022.1846985705,0
+UNTY.US,D,20060630,000000,11.1603,11.2078,11.1179,11.1179,1694.1952330762,0
+UNTY.US,D,20060703,000000,11.853,12.2038,11.853,12.1208,6565.2595441848,0
+UNTY.US,D,20060705,000000,11.8164,12.2038,11.8164,11.9102,1491.7824214781,0
+UNTY.US,D,20060706,000000,12.2038,12.3846,12.2038,12.3154,6730.2259856372,0
+UNTY.US,D,20060711,000000,11.6633,12.3154,11.1603,12.2216,15146.550691887,0
+UNTY.US,D,20060713,000000,12.3154,12.3154,12.3154,12.3154,557.6472959528,0
+UNTY.US,D,20060717,000000,12.2038,12.2038,11.1435,11.8323,9723.9114691733,0
+UNTY.US,D,20060718,000000,11.7413,11.9953,11.7413,11.9252,1297.4661223439,0
+UNTY.US,D,20060719,000000,12.2038,12.2038,11.9172,12.0644,19628.982404727,0
+UNTY.US,D,20060720,000000,11.9102,11.9102,11.8875,11.8875,1200.3079727768,0
+UNTY.US,D,20060721,000000,11.8955,11.8955,11.8955,11.8955,978.66594407687,0
+UNTY.US,D,20060724,000000,11.9172,11.9172,11.8875,11.8955,1350.0934533594,0
+UNTY.US,D,20060726,000000,11.9252,11.9252,11.355,11.355,2294.3492194646,0
+UNTY.US,D,20060727,000000,11.688,11.688,11.4765,11.4765,698.32420001348,0
+UNTY.US,D,20060728,000000,11.6801,11.9025,11.6712,11.9025,1107.1980794416,0
+UNTY.US,D,20060731,000000,12.0684,12.0684,11.768,11.768,1491.7824214781,0
+UNTY.US,D,20060803,000000,11.4835,11.9824,11.4835,11.9736,1040.4018516143,0
+UNTY.US,D,20060804,000000,11.9025,11.9499,11.9025,11.9499,2127.3586498962,0
+UNTY.US,D,20060807,000000,11.4765,11.934,11.4765,11.8323,1350.0934533594,0
+UNTY.US,D,20060808,000000,11.4765,11.4765,11.4765,11.4765,847.0976165381,0
+UNTY.US,D,20060809,000000,11.4835,11.4835,11.4835,11.4835,1672.9418878584,0
+UNTY.US,D,20060810,000000,11.4835,11.5219,11.4835,11.4835,4043.1959116723,0
+UNTY.US,D,20060811,000000,11.4518,11.4518,11.3323,11.3323,3155.6157328146,0
+UNTY.US,D,20060814,000000,11.3323,11.3323,11.3323,11.3323,998.90722523668,0
+UNTY.US,D,20060815,000000,11.3323,11.3392,11.3323,11.3392,3778.0351284787,0
+UNTY.US,D,20060816,000000,11.4835,11.4835,11.4835,11.4835,376.48782957249,0
+UNTY.US,D,20060817,000000,11.4835,11.4835,11.363,11.363,2216.4202869993,0
+UNTY.US,D,20060818,000000,11.3323,11.4676,11.3155,11.4518,6544.006198967,0
+UNTY.US,D,20060822,000000,11.2078,11.3461,11.2078,11.3392,3063.5179035374,0
+UNTY.US,D,20060825,000000,11.2384,11.2384,11.1258,11.1346,3621.1651994902,0
+UNTY.US,D,20060828,000000,11.1258,11.3392,11.0872,11.0872,7803.0138871072,0
+UNTY.US,D,20060829,000000,11.0872,11.0872,11.0872,11.0872,5015.7894714012,0
+UNTY.US,D,20060831,000000,10.9934,11.0013,10.9934,11.0013,280.34174406338,0
+UNTY.US,D,20060901,000000,11.1011,11.1011,11.1011,11.1011,127.52007130681,0
+UNTY.US,D,20060905,000000,11.1258,11.1258,10.9934,11.1258,1534.2891119137,0
+UNTY.US,D,20060906,000000,11.0013,11.0013,11.0013,11.0013,127.52007130681,0
+UNTY.US,D,20060907,000000,10.7701,11.0704,10.7701,10.9469,2522.0636325124,0
+UNTY.US,D,20060908,000000,10.7395,11.0092,10.7395,11.0092,3661.6477618098,0
+UNTY.US,D,20060912,000000,10.7622,11.2631,10.7622,11.1346,2927.9013197667,0
+UNTY.US,D,20060914,000000,11.0388,11.0388,10.7701,10.9144,2476.5207499029,0
+UNTY.US,D,20060915,000000,10.7701,10.7701,10.7701,10.7701,2272.0838101888,0
+UNTY.US,D,20060918,000000,10.9054,10.9222,10.8333,10.8333,2475.5086858449,0
+UNTY.US,D,20060919,000000,10.8333,10.8333,10.7779,10.7779,2726.5005722265,0
+UNTY.US,D,20060920,000000,10.7701,10.7701,10.7701,10.7701,1392.6001437951,0
+UNTY.US,D,20060921,000000,10.8333,11.1258,10.8333,10.9291,1847.0169058328,0
+UNTY.US,D,20060922,000000,10.7779,10.7779,10.7779,10.7779,899.72494755361,0
+UNTY.US,D,20060925,000000,11.1742,11.1742,10.8086,10.8185,637.60035653405,0
+UNTY.US,D,20060926,000000,11.0951,11.0951,10.8333,10.8333,280.34174406338,0
+UNTY.US,D,20060928,000000,10.618,11.0013,10.61,10.9706,2158.7326356939,0
+UNTY.US,D,20061002,000000,10.5883,11.1603,10.5883,11.1603,1954.2956959798,0
+UNTY.US,D,20061005,000000,11.1011,11.1089,11.1011,11.1011,3998.6650931207,0
+UNTY.US,D,20061006,000000,11.1989,11.2849,11.1989,11.2849,1668.8936316265,0
+UNTY.US,D,20061010,000000,11.4835,11.4835,11.3244,11.3244,580.92476928658,0
+UNTY.US,D,20061011,000000,11.8451,11.8451,11.3797,11.3797,413.93419971814,0
+UNTY.US,D,20061012,000000,11.4124,11.4124,11.3066,11.4124,3418.7523878921,0
+UNTY.US,D,20061013,000000,11.3323,11.3323,11.3066,11.3066,413.93419971814,0
+UNTY.US,D,20061016,000000,11.6435,11.6435,11.4124,11.4124,407.86181537019,0
+UNTY.US,D,20061017,000000,11.3392,11.3392,11.3066,11.3066,1392.6001437951,0
+UNTY.US,D,20061018,000000,11.2078,11.2078,11.2078,11.2078,127.52007130681,0
+UNTY.US,D,20061019,000000,10.9538,10.9538,10.6357,10.6357,4989.4758058934,0
+UNTY.US,D,20061020,000000,10.6694,10.8413,10.6694,10.7395,4896.3659125583,0
+UNTY.US,D,20061023,000000,10.8086,10.8086,10.7395,10.7395,413.93419971814,0
+UNTY.US,D,20061024,000000,10.9469,10.9469,10.0745,10.0745,9919.2398323655,0
+UNTY.US,D,20061025,000000,10.3669,10.6624,10.3669,10.6624,1236.7422788645,0
+UNTY.US,D,20061026,000000,10.2336,10.2711,10.2336,10.2711,1856.1254823547,0
+UNTY.US,D,20061027,000000,10.2711,10.3759,10.2336,10.2336,1105.1739513257,0
+UNTY.US,D,20061030,000000,10.0567,10.61,10.0567,10.358,2059.5503580108,0
+UNTY.US,D,20061031,000000,10.5082,10.5082,10.4785,10.4785,280.34174406338,0
+UNTY.US,D,20061102,000000,10.2631,10.5152,9.87091,10.4094,1407.7811046649,0
+UNTY.US,D,20061103,000000,10.5883,10.5883,10.5883,10.5883,557.6472959528,0
+UNTY.US,D,20061106,000000,10.5636,10.5883,10.3008,10.3008,2123.3103936642,0
+UNTY.US,D,20061107,000000,10.2631,10.3323,10.2631,10.3323,1853.0892901807,0
+UNTY.US,D,20061108,000000,10.2631,10.2938,10.2631,10.2631,620.39526754821,0
+UNTY.US,D,20061109,000000,10.194,10.194,10.194,10.194,658.85370175186,0
+UNTY.US,D,20061110,000000,10.194,10.194,10.194,10.194,698.32420001348,0
+UNTY.US,D,20061113,000000,10.0498,10.2711,9.97761,9.97761,2195.1669417815,0
+UNTY.US,D,20061114,000000,10.0833,10.1565,9.99444,10.1565,1812.6067278611,0
+UNTY.US,D,20061117,000000,10.0171,10.194,10.0092,10.1219,1867.2581869926,0
+UNTY.US,D,20061120,000000,10.1565,10.1565,9.98548,10.1149,10140.881861065,0
+UNTY.US,D,20061121,000000,9.93216,9.94108,9.88672,9.88672,3457.2108220957,0
+UNTY.US,D,20061122,000000,9.94108,9.95586,9.87091,9.95586,8218.9722149414,0
+UNTY.US,D,20061124,000000,9.97761,9.97761,9.87091,9.87091,557.6472959528,0
+UNTY.US,D,20061127,000000,9.97761,9.97761,9.90846,9.90846,7978.1009691396,0
+UNTY.US,D,20061128,000000,10.0498,10.0498,9.97761,9.97761,280.34174406338,0
+UNTY.US,D,20061129,000000,10.0092,10.0092,10.0092,10.0092,127.52007130681,0
+UNTY.US,D,20061130,000000,9.96875,9.96875,9.93216,9.93216,1113.2704637896,0
+UNTY.US,D,20061201,000000,9.96476,10.0092,9.92432,9.93216,5403.4100056116,0
+UNTY.US,D,20061204,000000,9.92432,10.0171,9.90846,9.98548,3664.6839539838,0
+UNTY.US,D,20061205,000000,9.93216,9.99444,9.90846,9.92432,2794.3088641119,0
+UNTY.US,D,20061206,000000,9.95,9.96875,9.90846,9.90846,8318.1544926244,0
+UNTY.US,D,20061207,000000,9.90846,9.99444,9.88672,9.99444,1005.9916736427,0
+UNTY.US,D,20061208,000000,10.5152,10.5152,10.4006,10.4243,9332.242678731,0
+UNTY.US,D,20061211,000000,10.6447,10.6447,10.4094,10.4094,2667.8008568631,0
+UNTY.US,D,20061212,000000,10.4094,10.5556,10.1309,10.4006,18670.55774181,0
+UNTY.US,D,20061213,000000,10.2247,10.4173,10.2247,10.4173,1534.2891119137,0
+UNTY.US,D,20061214,000000,10.4391,10.4638,10.3175,10.4638,880.49573045179,0
+UNTY.US,D,20061215,000000,10.3008,10.4717,10.2938,10.2938,6177.6390099744,0
+UNTY.US,D,20061218,000000,10.2631,10.2631,10.2631,10.2631,6238.3628534538,0
+UNTY.US,D,20061219,000000,10.2404,10.4094,10.2404,10.3502,2510.9309278746,0
+UNTY.US,D,20061220,000000,10.448,10.448,10.3008,10.3008,2240.7098243911,0
+UNTY.US,D,20061221,000000,10.1851,10.4785,10.1851,10.4094,4927.7398983561,0
+UNTY.US,D,20061222,000000,10.2631,10.2631,10.2631,10.2631,215.56964435199,0
+UNTY.US,D,20061226,000000,10.4094,10.4094,10.4094,10.4094,557.6472959528,0
+UNTY.US,D,20061228,000000,10.2336,11.2384,10.2336,10.9469,32724.079251067,0
+UNTY.US,D,20061229,000000,10.7701,10.7701,10.2336,10.5556,17267.836957435,0
+UNTY.US,D,20070103,000000,10.5803,10.5803,10.2098,10.2404,5293.0950232907,0
+UNTY.US,D,20070104,000000,10.2484,10.4638,10.2484,10.2711,3219.375768468,0
+UNTY.US,D,20070105,000000,10.2336,10.2336,10.2336,10.2336,3116.1452345529,0
+UNTY.US,D,20070108,000000,10.2098,10.2167,10.194,10.194,1140.5961933553,0
+UNTY.US,D,20070109,000000,10.4391,10.4391,10.2336,10.3837,1113.2704637896,0
+UNTY.US,D,20070110,000000,10.3323,10.3323,10.3323,10.3323,127.52007130681,0
+UNTY.US,D,20070111,000000,10.2336,10.2938,10.194,10.194,7452.8397230425,0
+UNTY.US,D,20070112,000000,10.194,10.2631,10.194,10.2631,413.93419971814,0
+UNTY.US,D,20070116,000000,10.1219,10.4391,10.1219,10.4391,2648.5716397612,0
+UNTY.US,D,20070117,000000,10.2938,10.3175,10.194,10.2484,4078.6181537019,0
+UNTY.US,D,20070118,000000,10.4006,10.4094,10.4006,10.4094,1814.630855977,0
+UNTY.US,D,20070119,000000,10.2336,10.2336,9.97761,9.97761,6025.8294012758,0
+UNTY.US,D,20070122,000000,9.97761,10.0745,9.97761,9.98548,5710.0654151828,0
+UNTY.US,D,20070123,000000,9.97761,9.97761,9.97761,9.97761,127.52007130681,0
+UNTY.US,D,20070124,000000,9.98548,10.0745,9.98548,9.98548,2506.8826716426,0
+UNTY.US,D,20070125,000000,9.97761,10.0171,9.87882,10.0171,6632.0557720121,0
+UNTY.US,D,20070129,000000,10.1219,10.1851,9.68714,9.84522,9490.1246717775,0
+UNTY.US,D,20070130,000000,9.6565,9.6565,8.84154,9.06099,50567.780657498,0
+UNTY.US,D,20070131,000000,9.30545,9.30545,9.06099,9.14952,11495.023570657,0
+UNTY.US,D,20070202,000000,9.18905,9.2503,8.97176,9.14952,5382.1566603938,0
+UNTY.US,D,20070205,000000,9.17076,9.17076,8.97176,9.01386,4640.3137058867,0
+UNTY.US,D,20070206,000000,8.99784,9.13302,8.97176,8.97176,3349.9320319487,0
+UNTY.US,D,20070207,000000,8.97176,8.98777,8.97176,8.97176,4219.2950577626,0
+UNTY.US,D,20070208,000000,8.97176,9.00615,8.97176,9.00615,288.43825652731,0
+UNTY.US,D,20070209,000000,8.97176,8.98036,8.97176,8.97176,11597.242040513,0
+UNTY.US,D,20070212,000000,8.97176,9.03817,8.97176,9.03817,8587.3635320499,0
+UNTY.US,D,20070213,000000,9.14952,9.14952,8.95032,8.95674,978.66594407687,0
+UNTY.US,D,20070215,000000,8.95674,9.11572,8.79115,8.95674,17114.00322062,0
+UNTY.US,D,20070216,000000,8.81644,8.90458,8.79865,8.90458,4205.1261609508,0
+UNTY.US,D,20070220,000000,8.97176,9.02966,8.90458,8.93332,6311.2314656291,0
+UNTY.US,D,20070221,000000,8.9183,8.92493,8.9183,8.9183,10676.263747742,0
+UNTY.US,D,20070222,000000,8.90458,8.97176,8.90458,8.97176,428.10309653001,0
+UNTY.US,D,20070223,000000,8.87433,8.93332,8.87433,8.93332,12316.819585745,0
+UNTY.US,D,20070226,000000,8.93332,8.93332,8.84154,8.84154,22297.795325648,0
+UNTY.US,D,20070227,000000,8.84154,8.92493,8.84154,8.85794,2580.7633478759,0
+UNTY.US,D,20070228,000000,8.84154,8.97176,8.84154,8.85794,14816.617808982,0
+UNTY.US,D,20070301,000000,8.84154,8.88946,8.84154,8.84154,4876.1246313986,0
+UNTY.US,D,20070302,000000,8.84154,8.84154,8.75972,8.76822,11700.472574429,0
+UNTY.US,D,20070305,000000,8.75972,8.85794,8.75972,8.84154,3284.1478681793,0
+UNTY.US,D,20070306,000000,8.81644,8.84154,8.79865,8.82484,3721.3595412313,0
+UNTY.US,D,20070307,000000,8.82484,8.97176,8.82484,8.93332,3900.4948794956,0
+UNTY.US,D,20070308,000000,8.83294,8.87433,8.83294,8.85003,8198.7309337815,0
+UNTY.US,D,20070309,000000,8.84154,8.85003,7.92143,8.60351,30315.366793049,0
+UNTY.US,D,20070312,000000,8.51457,8.5951,8.51457,8.5951,4107.9680113837,0
+UNTY.US,D,20070313,000000,8.83294,8.83294,8.61112,8.75972,413.93419971814,0
+UNTY.US,D,20070314,000000,8.61952,8.61952,8.61112,8.61112,1202.3321008928,0
+UNTY.US,D,20070316,000000,8.82484,8.82484,8.78284,8.78284,729.69818581119,0
+UNTY.US,D,20070319,000000,8.82484,8.82484,8.82484,8.82484,725.64992957924,0
+UNTY.US,D,20070320,000000,8.68956,8.90458,8.68956,8.90458,8595.4600445138,0
+UNTY.US,D,20070323,000000,8.65825,8.75092,8.65172,8.75092,2123.3103936642,0
+UNTY.US,D,20070326,000000,8.67405,8.75092,8.67405,8.75092,2076.7554469967,0
+UNTY.US,D,20070327,000000,8.74283,8.74283,8.61112,8.61112,6686.7072311436,0
+UNTY.US,D,20070328,000000,8.61112,8.61112,8.28555,8.28555,1285.321353648,0
+UNTY.US,D,20070329,000000,8.31756,8.61112,8.26183,8.27794,9194.6019668442,0
+UNTY.US,D,20070330,000000,8.43603,8.81644,8.43603,8.51457,6609.7903627364,0
+UNTY.US,D,20070402,000000,8.61112,8.61112,8.61112,8.61112,413.93419971814,0
+UNTY.US,D,20070403,000000,8.61112,8.74283,8.49136,8.56201,4272.9344528361,0
+UNTY.US,D,20070404,000000,8.5705,8.75972,8.47476,8.60351,4734.4356632798,0
+UNTY.US,D,20070405,000000,8.75092,8.75092,8.43603,8.43603,25095.140381934,0
+UNTY.US,D,20070409,000000,8.43603,8.51457,8.43603,8.45263,28497.699744899,0
+UNTY.US,D,20070410,000000,8.42051,8.43603,8.34137,8.35826,15007.897915941,0
+UNTY.US,D,20070411,000000,8.32497,8.32497,8.32497,8.32497,413.93419971814,0
+UNTY.US,D,20070412,000000,8.38949,8.38949,8.38949,8.38949,978.66594407687,0
+UNTY.US,D,20070413,000000,8.34957,8.61112,8.32497,8.45836,1120.3549121956,0
+UNTY.US,D,20070416,000000,8.32497,8.34957,8.32497,8.33326,2402.6400736695,0
+UNTY.US,D,20070417,000000,8.53849,8.53849,8.53849,8.53849,127.52007130681,0
+UNTY.US,D,20070418,000000,8.36529,8.38089,8.26183,8.26183,3482.5124235456,0
+UNTY.US,D,20070419,000000,8.26183,8.33326,8.26183,8.33326,1409.8052327808,0
+UNTY.US,D,20070420,000000,8.30106,8.61112,8.30106,8.61112,3208.2430638301,0
+UNTY.US,D,20070423,000000,8.41241,8.75972,8.41241,8.5951,4703.0616774822,0
+UNTY.US,D,20070424,000000,8.7112,8.7112,8.31756,8.42872,3539.188010793,0
+UNTY.US,D,20070425,000000,8.42051,8.48336,8.41241,8.41241,1252.9353037923,0
+UNTY.US,D,20070426,000000,8.43603,8.50618,8.43603,8.43603,9975.915419613,0
+UNTY.US,D,20070427,000000,8.67405,8.67405,8.43603,8.53849,13378.474782577,0
+UNTY.US,D,20070430,000000,8.53849,8.74283,8.45836,8.5705,3975.3876197869,0
+UNTY.US,D,20070501,000000,8.61112,8.62683,8.43603,8.51457,5768.7651305462,0
+UNTY.US,D,20070502,000000,8.53849,8.53849,8.43603,8.43603,2995.709611652,0
+UNTY.US,D,20070503,000000,8.43603,8.47476,8.43603,8.43603,4145.4143815294,0
+UNTY.US,D,20070504,000000,8.43603,8.43603,8.43603,8.43603,14790.304143473,0
+UNTY.US,D,20070507,000000,8.45263,8.7112,8.43603,8.48336,4571.4933499434,0
+UNTY.US,D,20070508,000000,8.43603,8.49136,8.43603,8.43603,2510.9309278746,0
+UNTY.US,D,20070509,000000,8.66615,8.66615,8.43603,8.43603,1113.2704637896,0
+UNTY.US,D,20070510,000000,8.60351,8.60351,8.43603,8.43603,4761.7613928455,0
+UNTY.US,D,20070511,000000,8.5788,8.5788,8.43603,8.43603,5712.0895432987,0
+UNTY.US,D,20070514,000000,8.45263,8.45263,8.43603,8.44462,557.6472959528,0
+UNTY.US,D,20070515,000000,8.43603,8.50618,8.43603,8.43603,2248.806336855,0
+UNTY.US,D,20070516,000000,8.43603,8.67405,8.43603,8.46675,12194.359834728,0
+UNTY.US,D,20070517,000000,8.43603,8.43603,8.43603,8.43603,2510.9309278746,0
+UNTY.US,D,20070518,000000,8.44462,8.44462,8.37358,8.38089,12718.609016767,0
+UNTY.US,D,20070521,000000,8.50618,8.53849,8.50618,8.50618,8178.4896526217,0
+UNTY.US,D,20070523,000000,8.50618,8.50618,8.50618,8.50618,1311.6350191558,0
+UNTY.US,D,20070525,000000,8.50618,8.50618,8.50618,8.50618,2605.0528852677,0
+UNTY.US,D,20070529,000000,8.61112,8.61112,8.61112,8.61112,225.6902849319,0
+UNTY.US,D,20070530,000000,8.50618,8.71911,8.50618,8.5538,1668.8936316265,0
+UNTY.US,D,20070531,000000,8.51457,8.51457,8.50618,8.50618,698.32420001348,0
+UNTY.US,D,20070601,000000,8.7112,8.7112,8.50618,8.51457,10589.226238756,0
+UNTY.US,D,20070604,000000,8.51457,8.51457,8.49136,8.49136,3215.3275122361,0
+UNTY.US,D,20070605,000000,8.49136,8.61112,8.46675,8.50618,6087.5653088133,0
+UNTY.US,D,20070606,000000,8.46675,8.5788,8.46675,8.5788,78391.445739774,0
+UNTY.US,D,20070607,000000,8.65172,8.65172,8.51457,8.51457,4461.1783676224,0
+UNTY.US,D,20070608,000000,8.45263,8.60351,8.45263,8.5788,2574.690963528,0
+UNTY.US,D,20070611,000000,8.45263,8.58671,8.45263,8.56201,2510.9309278746,0
+UNTY.US,D,20070612,000000,8.5951,8.60351,8.45263,8.50618,1607.157724089,0
+UNTY.US,D,20070613,000000,8.87433,8.94173,8.78284,8.81644,3731.4801818112,0
+UNTY.US,D,20070614,000000,9.03817,9.04675,8.96425,8.96425,665.93815015778,0
+UNTY.US,D,20070615,000000,9.04675,9.04675,8.78284,8.78284,11039.594744561,0
+UNTY.US,D,20070618,000000,8.78284,8.78284,8.61952,8.61952,531.33363044504,0
+UNTY.US,D,20070622,000000,8.81644,8.84154,8.62683,8.81644,6780.8291885368,0
+UNTY.US,D,20070625,000000,8.87433,8.87433,8.66615,8.76822,13533.320583449,0
+UNTY.US,D,20070626,000000,8.62683,8.62683,8.61952,8.61952,795.48234958058,0
+UNTY.US,D,20070627,000000,8.5538,8.70389,8.50618,8.50618,16389.365355099,0
+UNTY.US,D,20070628,000000,8.62683,8.62683,8.49858,8.49858,2505.8706075846,0
+UNTY.US,D,20070629,000000,8.5951,8.62683,8.11106,8.62683,17401.429413089,0
+UNTY.US,D,20070703,000000,8.66615,8.66615,8.66615,8.66615,121.44768695887,0
+UNTY.US,D,20070705,000000,8.07973,8.65825,8.07973,8.5705,795.48234958058,0
+UNTY.US,D,20070706,000000,8.14375,8.42872,7.92973,8.0321,9633.8377680122,0
+UNTY.US,D,20070709,000000,8.03922,8.03922,7.92973,7.99396,9849.4074123641,0
+UNTY.US,D,20070710,000000,7.81838,8.15216,7.81838,8.00167,13443.246882289,0
+UNTY.US,D,20070711,000000,7.92973,7.99396,7.8744,7.8744,2191.1186855496,0
+UNTY.US,D,20070712,000000,7.81838,7.91432,7.81838,7.8665,3085.7833128132,0
+UNTY.US,D,20070713,000000,7.92973,7.93794,7.72313,7.72313,4478.3834566082,0
+UNTY.US,D,20070716,000000,7.8335,7.90573,7.62125,7.73913,9232.0483369898,0
+UNTY.US,D,20070717,000000,7.75464,7.76255,7.75464,7.76255,1192.2114603129,0
+UNTY.US,D,20070718,000000,7.54181,7.76255,7.5339,7.57403,18347.709307311,0
+UNTY.US,D,20070719,000000,7.56582,7.68351,7.47838,7.5339,14297.428947232,0
+UNTY.US,D,20070720,000000,7.5339,7.56582,7.3439,7.3522,7751.3986201497,0
+UNTY.US,D,20070723,000000,7.46277,7.46277,7.35991,7.35991,1344.0210690114,0
+UNTY.US,D,20070724,000000,7.31229,7.46277,7.31229,7.3439,225043.57599884,0
+UNTY.US,D,20070725,000000,7.3522,7.5183,7.3522,7.3522,861.26651334997,0
+UNTY.US,D,20070726,000000,7.46277,7.72313,7.46277,7.72313,1553.5183290155,0
+UNTY.US,D,20070727,000000,7.99396,7.99396,7.70001,7.84979,1974.5369771396,0
+UNTY.US,D,20070730,000000,7.8665,7.91432,7.70001,7.84979,5294.1070873486,0
+UNTY.US,D,20070731,000000,7.91432,7.91432,7.82579,7.84979,4918.6313218342,0
+UNTY.US,D,20070801,000000,7.82579,7.82579,7.82579,7.82579,2387.4591127997,0
+UNTY.US,D,20070802,000000,7.82579,7.82579,7.82579,7.82579,531.33363044504,0
+UNTY.US,D,20070803,000000,7.82579,7.8335,7.82579,7.82579,31169.548857994,0
+UNTY.US,D,20070806,000000,7.76255,7.81096,7.76255,7.81096,2668.8129209211,0
+UNTY.US,D,20070807,000000,7.78686,7.8335,7.77875,7.81096,4641.3257699447,0
+UNTY.US,D,20070808,000000,7.8993,8.02449,7.8993,8.01698,2523.0756965705,0
+UNTY.US,D,20070809,000000,7.8583,7.95296,7.81838,7.81838,6488.3426757774,0
+UNTY.US,D,20070810,000000,7.81838,7.94633,7.81838,7.94633,10690.432644554,0
+UNTY.US,D,20070813,000000,7.84199,7.84199,7.8335,7.8335,329.93288290493,0
+UNTY.US,D,20070815,000000,7.81838,7.8993,7.81838,7.84199,2343.9403583062,0
+UNTY.US,D,20070816,000000,7.95296,7.95296,7.8744,7.8744,11508.180403411,0
+UNTY.US,D,20070817,000000,7.91432,7.97785,7.8665,7.94633,15124.28528261,0
+UNTY.US,D,20070820,000000,7.99396,7.99396,7.95296,7.95296,753.98772320297,0
+UNTY.US,D,20070821,000000,7.98555,8.29374,7.98555,8.29374,4642.3378340027,0
+UNTY.US,D,20070822,000000,8.29374,8.47476,8.29374,8.47476,2541.2928496143,0
+UNTY.US,D,20070823,000000,8.52248,8.66615,8.52248,8.66615,1273.1765849522,0
+UNTY.US,D,20070824,000000,8.66615,8.66615,8.62683,8.62683,392.68085450034,0
+UNTY.US,D,20070827,000000,8.53849,8.5951,8.53849,8.5951,392.68085450034,0
+UNTY.US,D,20070828,000000,8.3971,8.53849,8.3971,8.53849,618.37113943224,0
+UNTY.US,D,20070829,000000,8.69639,8.70389,8.48336,8.56201,1567.6872258274,0
+UNTY.US,D,20070831,000000,8.87433,8.87433,8.87433,8.87433,176.09914609035,0
+UNTY.US,D,20070904,000000,8.86565,8.86565,8.5951,8.5951,665.93815015778,0
+UNTY.US,D,20070905,000000,8.44462,8.53849,8.44462,8.53849,6528.8252380971,0
+UNTY.US,D,20070906,000000,8.88946,8.88946,8.88946,8.88946,121.44768695887,0
+UNTY.US,D,20070907,000000,8.46675,8.46675,8.46675,8.46675,927.05067711935,0
+UNTY.US,D,20070910,000000,8.53849,8.53849,8.47476,8.47476,6542.994134909,0
+UNTY.US,D,20070911,000000,8.48336,8.48336,8.44462,8.47476,2255.8907852609,0
+UNTY.US,D,20070912,000000,8.48336,8.48336,8.47476,8.47476,392.68085450034,0
+UNTY.US,D,20070913,000000,8.47476,8.47476,8.47476,8.47476,208.48519594605,0
+UNTY.US,D,20070914,000000,8.48336,8.48336,8.47476,8.47476,14995.753147246,0
+UNTY.US,D,20070917,000000,8.65825,8.65825,8.32497,8.44462,2279.1682585947,0
+UNTY.US,D,20070918,000000,8.44462,8.44462,8.13575,8.40569,3180.9173342643,0
+UNTY.US,D,20070919,000000,8.15957,8.40569,8.15957,8.34957,5240.4676922751,0
+UNTY.US,D,20070920,000000,8.34957,8.35826,8.34957,8.35826,1015.1002501646,0
+UNTY.US,D,20070921,000000,8.36529,8.36529,8.36529,8.36529,1324.7918519097,0
+UNTY.US,D,20070924,000000,8.36529,8.37358,8.36529,8.36529,12968.588839091,0
+UNTY.US,D,20070925,000000,8.36529,8.37358,8.36529,8.36529,9568.0536042428,0
+UNTY.US,D,20070926,000000,8.40569,8.40569,8.36529,8.36529,2062.5865501848,0
+UNTY.US,D,20070927,000000,8.37358,8.37358,8.36529,8.36529,631.52797218611,0
+UNTY.US,D,20070928,000000,8.40569,8.40569,8.34957,8.34957,273.25729565745,0
+UNTY.US,D,20071001,000000,8.15216,8.36529,8.15216,8.36529,2655.6560881672,0
+UNTY.US,D,20071003,000000,8.33326,8.33326,8.223,8.223,1338.9607487215,0
+UNTY.US,D,20071005,000000,8.223,8.2304,8.2147,8.2147,12072.912147769,0
+UNTY.US,D,20071010,000000,8.19167,8.19167,8.18318,8.18318,2786.212351648,0
+UNTY.US,D,20071011,000000,8.15216,8.15216,8.14375,8.14375,4564.4089015375,0
+UNTY.US,D,20071012,000000,8.15216,8.15216,8.14375,8.14375,5306.2518560445,0
+UNTY.US,D,20071015,000000,8.28555,8.5705,8.28555,8.5299,2169.8653403318,0
+UNTY.US,D,20071016,000000,8.26973,8.26973,8.26973,8.26973,317.78811420904,0
+UNTY.US,D,20071018,000000,8.11905,8.11905,7.77115,7.77115,10282.570829184,0
+UNTY.US,D,20071019,000000,7.77875,7.8335,7.76255,7.76255,1986.6817458355,0
+UNTY.US,D,20071022,000000,7.76255,8.10275,7.76255,7.96936,2069.6709985907,0
+UNTY.US,D,20071024,000000,7.8744,7.8744,7.72313,7.84979,14761.96634985,0
+UNTY.US,D,20071025,000000,7.90573,7.90573,7.90573,7.90573,121.44768695887,0
+UNTY.US,D,20071026,000000,7.73104,7.73104,7.73104,7.73104,1036.3535953824,0
+UNTY.US,D,20071029,000000,7.74723,8.04751,7.72313,7.73104,100995.89647499,0
+UNTY.US,D,20071030,000000,7.72313,7.72313,7.72313,7.72313,121.44768695887,0
+UNTY.US,D,20071031,000000,7.72313,7.72313,7.72313,7.72313,121.44768695887,0
+UNTY.US,D,20071102,000000,7.72313,7.72313,7.72313,7.72313,1559.5907133634,0
+UNTY.US,D,20071105,000000,7.72313,7.72313,7.59745,7.59745,1814.630855977,0
+UNTY.US,D,20071106,000000,7.72313,7.8335,7.72313,7.81838,898.71288349562,0
+UNTY.US,D,20071107,000000,7.8335,7.8993,7.73104,7.73104,1987.6938098935,0
+UNTY.US,D,20071108,000000,7.72313,7.76255,7.72313,7.76255,2358.109255118,0
+UNTY.US,D,20071109,000000,7.73104,7.73104,7.50249,7.5339,17063.400017721,0
+UNTY.US,D,20071112,000000,7.5183,7.5339,7.46277,7.46277,5482.3510021349,0
+UNTY.US,D,20071113,000000,7.46277,7.46277,7.46277,7.46277,1054.5707484262,0
+UNTY.US,D,20071114,000000,7.5183,7.5183,7.46277,7.47838,4630.1930653068,0
+UNTY.US,D,20071115,000000,7.46277,7.46277,7.46277,7.46277,137.64071188671,0
+UNTY.US,D,20071119,000000,7.46277,7.61286,7.3522,7.3522,73619.563706349,0
+UNTY.US,D,20071120,000000,7.5183,7.5183,7.21772,7.38352,77242.753033956,0
+UNTY.US,D,20071123,000000,7.20182,7.21772,7.20182,7.20182,413.93419971814,0
+UNTY.US,D,20071126,000000,6.94827,6.94827,6.94827,6.94827,763.09629972488,0
+UNTY.US,D,20071127,000000,6.94037,6.94037,6.94037,6.94037,121.44768695887,0
+UNTY.US,D,20071128,000000,7.13838,7.1618,7.13838,7.1618,1861.1858026447,0
+UNTY.US,D,20071129,000000,6.84551,7.01962,6.69493,6.78238,26403.739208915,0
+UNTY.US,D,20071130,000000,6.78238,6.78238,6.50542,6.78238,10182.376487443,0
+UNTY.US,D,20071203,000000,6.44999,6.44999,6.22016,6.22016,1743.7863719178,0
+UNTY.US,D,20071204,000000,6.68722,6.73465,6.49702,6.73465,3582.7067652866,0
+UNTY.US,D,20071205,000000,6.78238,6.78238,6.44159,6.78238,4675.7359479164,0
+UNTY.US,D,20071206,000000,6.76616,6.76616,6.76616,6.76616,665.93815015778,0
+UNTY.US,D,20071207,000000,6.74256,6.74256,6.59998,6.70294,1528.2167275658,0
+UNTY.US,D,20071210,000000,6.59227,6.70294,6.59227,6.69493,9589.3069494606,0
+UNTY.US,D,20071211,000000,6.62389,6.62389,6.43408,6.48181,2733.5850206325,0
+UNTY.US,D,20071212,000000,6.48181,6.48932,6.48181,6.48932,2371.2660878719,0
+UNTY.US,D,20071213,000000,6.41027,6.61598,6.33883,6.59227,7531.7807195657,0
+UNTY.US,D,20071214,000000,6.35474,6.37825,6.23657,6.23657,3049.3490067255,0
+UNTY.US,D,20071217,000000,6.22016,6.22016,6.03045,6.03045,9328.194422499,0
+UNTY.US,D,20071218,000000,6.55254,6.55254,5.65824,5.87177,6267.7127111356,0
+UNTY.US,D,20071219,000000,6.27578,6.27578,5.40499,5.61851,22761.320664207,0
+UNTY.US,D,20071220,000000,5.49995,5.83224,5.34986,5.61851,7384.0193670991,0
+UNTY.US,D,20071221,000000,5.84045,5.98302,5.28652,5.66644,26566.681522252,0
+UNTY.US,D,20071224,000000,5.60301,5.84045,5.49995,5.84045,18322.407705861,0
+UNTY.US,D,20071226,000000,5.7852,5.84045,5.49995,5.49995,7469.0327479703,0
+UNTY.US,D,20071227,000000,5.53957,5.73758,5.53957,5.73758,5709.0533511247,0
+UNTY.US,D,20071228,000000,5.73758,5.73758,5.61851,5.65044,14416.852506075,0
+UNTY.US,D,20071231,000000,5.65044,6.41027,5.65044,6.41027,9092.3834969872,0
+UNTY.US,D,20080102,000000,6.22016,6.61598,6.22016,6.61598,428.10309653001,0
+UNTY.US,D,20080103,000000,6.6476,6.6476,6.18103,6.52894,2387.4591127997,0
+UNTY.US,D,20080104,000000,6.75056,6.75056,6.6556,6.6556,269.20903942549,0
+UNTY.US,D,20080107,000000,6.76616,6.76616,6.41027,6.41027,797.50647769656,0
+UNTY.US,D,20080108,000000,6.41027,6.41027,6.08588,6.08588,14455.31094028,0
+UNTY.US,D,20080109,000000,6.06968,6.86122,6.06968,6.41027,16095.866778282,0
+UNTY.US,D,20080110,000000,6.24378,6.78238,6.15702,6.61598,8092.4642076925,0
+UNTY.US,D,20080111,000000,6.78238,6.80609,6.4733,6.78238,1466.4808200283,0
+UNTY.US,D,20080114,000000,6.97219,6.97219,6.97219,6.97219,392.68085450034,0
+UNTY.US,D,20080115,000000,6.82171,6.82171,6.3074,6.41027,5370.0118916979,0
+UNTY.US,D,20080116,000000,6.6556,6.88494,6.52894,6.66341,28000.776292425,0
+UNTY.US,D,20080117,000000,6.66341,6.8135,6.40226,6.40226,16260.833219734,0
+UNTY.US,D,20080118,000000,6.34703,6.63981,5.99083,5.99083,49517.258165304,0
+UNTY.US,D,20080122,000000,5.99083,6.1253,5.96711,5.99083,6655.3332453459,0
+UNTY.US,D,20080123,000000,5.88005,5.92729,5.88005,5.92729,4072.545769354,0
+UNTY.US,D,20080124,000000,5.80072,6.06968,5.80072,6.06968,5964.0934937383,0
+UNTY.US,D,20080125,000000,6.03045,6.80609,6.03045,6.80609,3449.1143096319,0
+UNTY.US,D,20080128,000000,6.74256,6.74256,6.43408,6.56065,8373.8180158139,0
+UNTY.US,D,20080129,000000,6.44999,6.44999,6.13351,6.13351,7300.0180502859,0
+UNTY.US,D,20080130,000000,6.19634,6.33093,6.19634,6.22016,7192.7392601389,0
+UNTY.US,D,20080201,000000,6.02245,6.78238,6.02245,6.78238,6777.7929963628,0
+UNTY.US,D,20080204,000000,6.48181,6.71875,6.32322,6.66341,2523.0756965705,0
+UNTY.US,D,20080205,000000,6.78238,6.78238,6.37054,6.37054,4384.2614992151,0
+UNTY.US,D,20080206,000000,6.39456,6.39456,6.07807,6.22016,6372.9673731666,0
+UNTY.US,D,20080207,000000,6.32322,6.37825,6.32322,6.37825,269.20903942549,0
+UNTY.US,D,20080208,000000,6.08588,6.37825,6.08588,6.16492,2477.5328139608,0
+UNTY.US,D,20080211,000000,6.14912,6.22806,6.01454,6.22806,5299.1674076386,0
+UNTY.US,D,20080212,000000,6.55254,6.55254,6.25158,6.25158,4080.6422818179,0
+UNTY.US,D,20080213,000000,6.23657,6.23657,6.23657,6.23657,269.20903942549,0
+UNTY.US,D,20080215,000000,6.04606,6.04606,5.84045,5.84045,2622.2579742536,0
+UNTY.US,D,20080219,000000,6.22016,6.22016,5.66644,5.72178,21244.23664128,0
+UNTY.US,D,20080220,000000,5.7772,5.79281,5.7534,5.7852,14398.635353032,0
+UNTY.US,D,20080221,000000,5.70596,5.70596,5.65044,5.65044,665.93815015778,0
+UNTY.US,D,20080222,000000,5.72967,6.25158,5.72967,6.13351,13663.876846931,0
+UNTY.US,D,20080225,000000,6.14122,6.14122,5.80072,5.80872,4381.2253070411,0
+UNTY.US,D,20080226,000000,6.10159,6.10969,5.85615,6.02245,1603.1094678571,0
+UNTY.US,D,20080227,000000,5.79281,6.24378,5.72967,6.24378,3505.7898968793,0
+UNTY.US,D,20080228,000000,5.88005,6.09358,5.87177,6.09358,26222.579742536,0
+UNTY.US,D,20080229,000000,6.02245,6.09358,5.95121,6.09358,3717.3112849993,0
+UNTY.US,D,20080303,000000,5.97481,6.23657,5.97481,6.10969,15721.403076825,0
+UNTY.US,D,20080304,000000,6.10159,6.10159,6.10159,6.10159,1986.6817458355,0
+UNTY.US,D,20080305,000000,6.02245,6.02245,5.91968,5.91968,496.92345247337,0
+UNTY.US,D,20080306,000000,5.88005,5.88005,5.88005,5.88005,3180.9173342643,0
+UNTY.US,D,20080307,000000,5.9355,6.00643,5.84045,5.84045,5306.2518560445,0
+UNTY.US,D,20080310,000000,5.72967,5.72967,5.72967,5.72967,893.65256320566,0
+UNTY.US,D,20080311,000000,6.03045,6.03045,6.03045,6.03045,665.93815015778,0
+UNTY.US,D,20080312,000000,5.9433,6.14122,5.9433,6.14122,1591.9767632191,0
+UNTY.US,D,20080313,000000,5.71387,5.71387,5.71387,5.71387,294.51064087525,0
+UNTY.US,D,20080314,000000,5.98302,5.98302,5.98302,5.98302,269.20903942549,0
+UNTY.US,D,20080317,000000,5.79281,6.14122,5.79281,6.14122,948.30402233715,0
+UNTY.US,D,20080318,000000,5.84854,5.84854,5.84854,5.84854,859.24238523398,0
+UNTY.US,D,20080319,000000,5.84045,5.88005,5.7772,5.7772,5901.3455221429,0
+UNTY.US,D,20080320,000000,5.81653,5.81653,5.81653,5.81653,164.96644145246,0
+UNTY.US,D,20080324,000000,5.9433,6.03045,5.80872,5.80872,5963.0814296804,0
+UNTY.US,D,20080326,000000,5.84045,6.03045,5.84045,6.03045,2125.3345217802,0
+UNTY.US,D,20080327,000000,5.84854,5.84854,5.84045,5.84045,269.20903942549,0
+UNTY.US,D,20080328,000000,5.74539,5.88005,5.74539,5.88005,1550.4821368415,0
+UNTY.US,D,20080331,000000,5.7692,5.91968,5.7692,5.91968,4047.2441679042,0
+UNTY.US,D,20080402,000000,5.95121,5.95121,5.7692,5.7692,3647.478864998,0
+UNTY.US,D,20080407,000000,5.72967,6.03045,5.72967,6.03045,932.1109974093,0
+UNTY.US,D,20080408,000000,5.84045,5.84045,5.72967,5.82473,1192.2114603129,0
+UNTY.US,D,20080409,000000,5.69005,5.69005,5.57919,5.57919,2035.260820619,0
+UNTY.US,D,20080410,000000,5.72967,5.84045,5.72967,5.84045,269.20903942549,0
+UNTY.US,D,20080411,000000,5.6111,5.88005,5.6111,5.68225,1654.7247348146,0
+UNTY.US,D,20080414,000000,5.91968,5.9433,5.54777,5.54777,531.33363044504,0
+UNTY.US,D,20080415,000000,5.73758,5.73758,5.58699,5.61851,1530.2408556817,0
+UNTY.US,D,20080416,000000,5.69005,5.69005,5.69005,5.69005,531.33363044504,0
+UNTY.US,D,20080417,000000,5.65044,5.65044,5.65044,5.65044,392.68085450034,0
+UNTY.US,D,20080418,000000,5.84045,5.84045,5.65044,5.65044,372.43957334052,0
+UNTY.US,D,20080421,000000,5.65044,5.65044,5.65044,5.65044,121.44768695887,0
+UNTY.US,D,20080422,000000,5.7692,5.80072,5.65044,5.65044,392.68085450034,0
+UNTY.US,D,20080423,000000,5.80072,5.80072,5.80072,5.80072,121.44768695887,0
+UNTY.US,D,20080424,000000,5.80072,5.9433,5.80072,5.91968,1247.8749835023,0
+UNTY.US,D,20080425,000000,6.02245,6.02245,5.9433,5.99083,3161.6881171625,0
+UNTY.US,D,20080428,000000,6.02245,6.02245,5.95121,6.02245,2933.9737041147,0
+UNTY.US,D,20080430,000000,6.03045,6.10159,5.65824,5.72967,2767.9951986041,0
+UNTY.US,D,20080501,000000,5.67405,5.69005,5.67405,5.69005,269.20903942549,0
+UNTY.US,D,20080502,000000,5.95121,5.95121,5.92729,5.9433,2778.1158391841,0
+UNTY.US,D,20080506,000000,6.02245,6.07807,5.65044,6.03045,5569.3885111221,0
+UNTY.US,D,20080507,000000,5.91968,5.91968,5.65044,5.65044,5929.6833157667,0
+UNTY.US,D,20080508,000000,5.53957,5.9433,5.53957,5.57919,6916.4457723075,0
+UNTY.US,D,20080509,000000,5.9433,5.95121,5.57919,5.57919,1198.2838446609,0
+UNTY.US,D,20080512,000000,5.65044,5.65044,5.65044,5.65044,170.02676174241,0
+UNTY.US,D,20080513,000000,5.84045,5.84045,5.84045,5.84045,378.51195768847,0
+UNTY.US,D,20080516,000000,5.67405,5.67405,5.57919,5.57919,5846.6940630114,0
+UNTY.US,D,20080519,000000,5.69785,5.84045,5.57919,5.65044,5173.6714644478,0
+UNTY.US,D,20080520,000000,5.65824,5.65824,5.65044,5.65044,392.68085450034,0
+UNTY.US,D,20080521,000000,5.65044,5.81653,5.65044,5.81653,1860.1737385866,0
+UNTY.US,D,20080522,000000,5.65044,5.65044,5.53187,5.53187,4087.7267302239,0
+UNTY.US,D,20080527,000000,5.46843,5.46843,5.46843,5.46843,1738.7260516278,0
+UNTY.US,D,20080528,000000,5.46843,5.46843,5.46843,5.46843,460.4891463857,0
+UNTY.US,D,20080529,000000,5.46082,5.52366,5.38957,5.46082,21136.957851133,0
+UNTY.US,D,20080602,000000,5.65044,5.65044,5.64263,5.65044,4147.4385096453,0
+UNTY.US,D,20080603,000000,5.80072,5.80072,5.65044,5.65044,5370.0118916979,0
+UNTY.US,D,20080606,000000,5.60301,5.66644,5.46082,5.46082,3589.7912136925,0
+UNTY.US,D,20080610,000000,5.46082,5.62672,5.38957,5.62672,3514.8984734012,0
+UNTY.US,D,20080611,000000,5.65824,5.65824,5.43701,5.65044,1136.5479371234,0
+UNTY.US,D,20080613,000000,5.61851,5.65824,5.61851,5.61851,3006.84231629,0
+UNTY.US,D,20080616,000000,5.49995,5.65044,5.49995,5.65044,871.38715392988,0
+UNTY.US,D,20080617,000000,5.49995,5.65824,5.49214,5.65824,1351.1055174174,0
+UNTY.US,D,20080619,000000,5.53957,5.53957,5.53957,5.53957,633.55210030209,0
+UNTY.US,D,20080623,000000,5.33395,5.44472,5.07281,5.44472,7073.315701296,0
+UNTY.US,D,20080624,000000,5.13594,5.2307,5.13594,5.22319,1013.0761220486,0
+UNTY.US,D,20080625,000000,5.25461,5.25461,5.07281,5.23909,4441.9491505206,0
+UNTY.US,D,20080626,000000,5.07281,5.2307,5.07281,5.2307,2781.1520313581,0
+UNTY.US,D,20080627,000000,5.07281,5.13594,5.07281,5.12813,1579.8319945233,0
+UNTY.US,D,20080630,000000,4.96195,5.49995,4.9067,5.49995,3918.7120325394,0
+UNTY.US,D,20080701,000000,5.16776,5.16776,5.03288,5.03288,2578.7392197599,0
+UNTY.US,D,20080702,000000,5.21538,5.49995,5.21538,5.49995,3932.8809293513,0
+UNTY.US,D,20080707,000000,4.97775,5.08091,4.74812,4.87489,4497.61267371,0
+UNTY.US,D,20080708,000000,4.94633,5.00926,4.93051,5.00926,1389.5639516211,0
+UNTY.US,D,20080709,000000,4.93051,4.93051,4.93051,4.93051,633.55210030209,0
+UNTY.US,D,20080710,000000,4.86679,5.413,4.43954,5.413,3605.9842386204,0
+UNTY.US,D,20080715,000000,4.83507,4.88299,4.83507,4.85898,905.79733190155,0
+UNTY.US,D,20080716,000000,4.83507,5.30213,4.81136,5.30213,1443.2033466945,0
+UNTY.US,D,20080723,000000,5.14395,5.14395,5.14395,5.14395,2617.1976539636,0
+UNTY.US,D,20080724,000000,5.25461,5.25461,4.82776,4.84317,2796.3329922279,0
+UNTY.US,D,20080725,000000,4.79575,5.38957,4.79575,5.38957,163.95437739447,0
+UNTY.US,D,20080728,000000,5.38148,5.38148,5.22319,5.22319,6664.4418218678,0
+UNTY.US,D,20080729,000000,5.38148,5.38148,4.83507,5.37328,2279.1682585947,0
+UNTY.US,D,20080730,000000,4.93051,5.21538,4.92232,4.98556,1773.1362295994,0
+UNTY.US,D,20080731,000000,5.15195,5.15195,5.13594,5.13594,1328.8401081416,0
+UNTY.US,D,20080801,000000,4.8987,5.30213,4.85127,5.14395,4167.6797908051,0
+UNTY.US,D,20080804,000000,5.21538,5.21538,5.14395,5.14395,3766.9024238409,0
+UNTY.US,D,20080805,000000,5.00926,5.0649,4.78784,4.78784,3388.3904661524,0
+UNTY.US,D,20080806,000000,4.78784,5.12032,4.66917,4.94633,1712.41238612,0
+UNTY.US,D,20080807,000000,4.66917,4.66917,4.66917,4.66917,114.36323855293,0
+UNTY.US,D,20080808,000000,5.13594,5.38957,5.01727,5.01727,1389.5639516211,0
+UNTY.US,D,20080811,000000,4.75632,5.00926,4.75632,4.76403,415.95832783411,0
+UNTY.US,D,20080812,000000,4.74812,5.2469,4.66917,4.69279,5685.775877791,0
+UNTY.US,D,20080813,000000,4.74021,4.74021,4.74021,4.74021,500.97170870533,0
+UNTY.US,D,20080814,000000,4.66917,5.14395,4.66917,5.14395,760.06010755091,0
+UNTY.US,D,20080815,000000,4.77203,5.00165,4.75632,4.84317,2149.6240591719,0
+UNTY.US,D,20080818,000000,4.84317,4.84317,4.74812,4.74812,301.59508928119,0
+UNTY.US,D,20080819,000000,4.68499,4.8987,4.66917,4.8987,7285.849153474,0
+UNTY.US,D,20080825,000000,4.74812,4.74812,4.66917,4.66917,257.0642707296,0
+UNTY.US,D,20080827,000000,5.05679,5.05679,4.58993,4.58993,280.34174406338,0
+UNTY.US,D,20080828,000000,4.55841,4.62154,4.31297,4.46316,3571.5740606486,0
+UNTY.US,D,20080829,000000,4.62984,5.14395,4.5345,4.5345,5842.6458067795,0
+UNTY.US,D,20080902,000000,4.5505,4.94633,4.35268,4.35268,6317.303849977,0
+UNTY.US,D,20080903,000000,4.54259,4.74812,4.54259,4.74812,1076.8361577019,0
+UNTY.US,D,20080904,000000,4.74812,4.74812,4.54259,4.5505,9275.5670914835,0
+UNTY.US,D,20080908,000000,4.40002,4.78784,4.40002,4.78784,1521.1322791598,0
+UNTY.US,D,20080910,000000,4.39211,4.5505,4.28145,4.39211,4239.5363389224,0
+UNTY.US,D,20080911,000000,4.5345,4.5345,4.36059,4.36059,257.0642707296,0
+UNTY.US,D,20080912,000000,4.35268,4.43173,4.35268,4.43173,447.33231363183,0
+UNTY.US,D,20080915,000000,4.35268,4.35268,4.35268,4.35268,471.6218510236,0
+UNTY.US,D,20080916,000000,4.21011,4.39211,4.03601,4.39211,7322.2834595617,0
+UNTY.US,D,20080917,000000,4.0442,4.34469,4.03601,4.31297,8078.2953108807,0
+UNTY.US,D,20080918,000000,4.33688,4.43173,3.95676,4.43173,3032.1439177397,0
+UNTY.US,D,20080919,000000,4.43173,4.43173,3.95676,4.03601,2565.5823870061,0
+UNTY.US,D,20080922,000000,4.11516,4.11516,3.90143,3.90143,3764.8782957249,0
+UNTY.US,D,20080923,000000,4.11516,4.37651,4.11516,4.11516,2549.3893620782,0
+UNTY.US,D,20080925,000000,3.90944,4.32078,3.90143,4.32078,5647.3174435873,0
+UNTY.US,D,20080926,000000,3.75925,3.83809,3.73515,3.83809,2149.6240591719,0
+UNTY.US,D,20080929,000000,3.25237,5.53957,3.1653,3.73515,1859.1616745286,0
+UNTY.US,D,20080930,000000,3.40275,3.40275,3.1653,3.1653,18965.068382685,0
+UNTY.US,D,20081001,000000,3.33161,3.40275,3.1653,3.40275,4303.2963745758,0
+UNTY.US,D,20081002,000000,3.51381,3.52172,3.51381,3.52172,2530.1601449764,0
+UNTY.US,D,20081003,000000,3.52172,3.56133,3.20493,3.20493,6949.8438862211,0
+UNTY.US,D,20081006,000000,3.94906,3.94906,3.1653,3.1653,2020.0798597492,0
+UNTY.US,D,20081007,000000,3.56133,3.56133,3.3239,3.48189,13844.024249252,0
+UNTY.US,D,20081008,000000,3.1653,3.47428,2.82541,3.47428,6976.1575517289,0
+UNTY.US,D,20081009,000000,3.48189,3.48189,2.22367,2.22367,15933.936529002,0
+UNTY.US,D,20081010,000000,2.37445,3.1653,2.37445,3.1653,5595.7021766298,0
+UNTY.US,D,20081013,000000,3.3239,3.48189,3.3239,3.48189,6112.866910263,0
+UNTY.US,D,20081014,000000,3.56133,3.56133,2.75388,3.55294,10323.053391503,0
+UNTY.US,D,20081015,000000,3.12619,3.3078,3.12619,3.12619,6238.3628534538,0
+UNTY.US,D,20081016,000000,3.3078,3.40275,2.78579,3.1653,4455.1059832744,0
+UNTY.US,D,20081017,000000,3.26837,3.26837,3.23646,3.23646,1136.5479371234,0
+UNTY.US,D,20081020,000000,3.33982,3.33982,3.33982,3.33982,373.45163739852,0
+UNTY.US,D,20081023,000000,2.99932,3.1653,2.92828,3.1653,633.55210030209,0
+UNTY.US,D,20081028,000000,2.85693,2.85693,2.59578,2.84924,12459.520617922,0
+UNTY.US,D,20081029,000000,2.84924,2.9676,2.84924,2.9676,414.94626377613,0
+UNTY.US,D,20081031,000000,3.1653,3.1653,3.15781,3.1653,7582.3839224652,0
+UNTY.US,D,20081104,000000,3.27637,3.40275,3.27637,3.39504,3157.6398609305,0
+UNTY.US,D,20081106,000000,3.20493,3.48189,3.20493,3.48189,6593.5973378085,0
+UNTY.US,D,20081110,000000,3.29218,3.29218,3.20493,3.20493,287.42619246932,0
+UNTY.US,D,20081111,000000,3.19713,3.24485,3.19713,3.24485,1108.2101434997,0
+UNTY.US,D,20081112,000000,3.19713,3.19713,2.63511,3.1653,2996.7216757101,0
+UNTY.US,D,20081113,000000,2.77759,3.1653,2.77759,3.1653,2020.0798597492,0
+UNTY.US,D,20081119,000000,2.9756,3.13389,2.9756,3.13389,1947.2112475739,0
+UNTY.US,D,20081120,000000,3.06255,3.06255,3.06255,3.06255,257.0642707296,0
+UNTY.US,D,20081121,000000,2.95169,2.95169,2.95169,2.95169,1260.0197521982,0
+UNTY.US,D,20081124,000000,2.88855,3.15781,2.88065,3.15781,2747.7539174444,0
+UNTY.US,D,20081125,000000,3.1653,3.74333,3.1653,3.74333,5475.2665537289,0
+UNTY.US,D,20081126,000000,3.15781,3.75114,3.15781,3.75114,5669.5828528631,0
+UNTY.US,D,20081128,000000,3.8302,3.83809,3.8302,3.83809,424.05484029804,0
+UNTY.US,D,20081201,000000,3.80658,3.80658,3.56133,3.70362,2905.6359104909,0
+UNTY.US,D,20081202,000000,3.3479,3.3479,3.3479,3.3479,294.51064087525,0
+UNTY.US,D,20081204,000000,3.40275,3.48189,3.40275,3.48189,1579.8319945233,0
+UNTY.US,D,20081205,000000,3.40275,3.65599,3.3239,3.56133,2866.1654122293,0
+UNTY.US,D,20081208,000000,3.65599,3.65599,3.36342,3.46637,1944.1750553999,0
+UNTY.US,D,20081209,000000,3.20493,3.67961,3.20493,3.67961,731.72231392718,0
+UNTY.US,D,20081210,000000,3.672,3.67961,3.3239,3.3239,4928.751962414,0
+UNTY.US,D,20081211,000000,3.36342,3.38694,3.00741,3.21294,17564.371726426,0
+UNTY.US,D,20081212,000000,3.53772,3.53772,3.00741,3.44276,1245.8508553864,0
+UNTY.US,D,20081216,000000,3.28417,3.28417,3.20493,3.28417,3413.6920676022,0
+UNTY.US,D,20081218,000000,3.00741,3.00741,3.00741,3.00741,373.45163739852,0
+UNTY.US,D,20081219,000000,3.00741,3.00741,2.9676,2.9676,926.03861306136,0
+UNTY.US,D,20081223,000000,3.08646,3.1653,3.08646,3.1653,1260.0197521982,0
+UNTY.US,D,20081224,000000,3.00741,3.13389,2.73826,3.13389,11423.16702254,0
+UNTY.US,D,20081226,000000,2.9676,2.9676,2.53275,2.87284,35604.413560108,0
+UNTY.US,D,20081229,000000,2.47701,2.9676,2.41338,2.9676,12786.417308653,0
+UNTY.US,D,20081230,000000,2.92828,2.95979,2.83292,2.88855,16463.246031333,0
+UNTY.US,D,20081231,000000,3.07836,3.08646,2.80931,3.08646,15764.921831318,0
+UNTY.US,D,20090102,000000,2.81731,3.08646,2.81731,3.08646,257.0642707296,0
+UNTY.US,D,20090105,000000,2.92828,3.08646,2.92828,3.08646,666.95021421578,0
+UNTY.US,D,20090107,000000,3.08646,3.1653,3.00741,3.08646,5442.8805038733,0
+UNTY.US,D,20090113,000000,2.81731,2.89655,2.69064,2.69064,3157.6398609305,0
+UNTY.US,D,20090114,000000,2.4454,2.77759,2.4454,2.76207,5778.8857711261,0
+UNTY.US,D,20090116,000000,2.57207,2.73826,2.57207,2.73826,2597.9684368618,0
+UNTY.US,D,20090120,000000,2.69865,2.88065,2.69064,2.69064,10174.279974979,0
+UNTY.US,D,20090121,000000,2.69064,2.69865,2.69064,2.69064,2149.6240591719,0
+UNTY.US,D,20090122,000000,2.64331,2.92007,2.63511,2.92007,3718.3233490573,0
+UNTY.US,D,20090123,000000,2.76988,2.88855,2.76988,2.88855,379.52402174646,0
+UNTY.US,D,20090126,000000,2.65132,2.65132,2.41338,2.55626,15550.364251025,0
+UNTY.US,D,20090127,000000,2.73037,2.73037,2.73037,2.73037,373.45163739852,0
+UNTY.US,D,20090129,000000,2.57978,2.63511,2.46121,2.63511,3267.9548432515,0
+UNTY.US,D,20090202,000000,2.60389,2.78579,2.57978,2.78579,927.05067711935,0
+UNTY.US,D,20090203,000000,2.76988,2.76988,2.76988,2.76988,1260.0197521982,0
+UNTY.US,D,20090204,000000,2.73826,2.76988,2.73037,2.76988,633.55210030209,0
+UNTY.US,D,20090205,000000,2.73037,2.76207,2.6114,2.76207,2917.7806791868,0
+UNTY.US,D,20090206,000000,2.75388,2.75388,2.75388,2.75388,191.28010696022,0
+UNTY.US,D,20090209,000000,2.73826,2.76988,2.73037,2.76988,808.63918233445,0
+UNTY.US,D,20090210,000000,2.73826,2.89655,2.73037,2.89655,3945.0256980472,0
+UNTY.US,D,20090211,000000,2.82541,2.82541,2.82541,2.82541,114.36323855293,0
+UNTY.US,D,20090212,000000,2.79369,2.8014,2.58768,2.8014,1389.5639516211,0
+UNTY.US,D,20090219,000000,2.73037,2.73037,2.65893,2.69064,9019.5148848119,0
+UNTY.US,D,20090220,000000,2.69064,2.69064,2.42969,2.54826,4549.2279406675,0
+UNTY.US,D,20090223,000000,2.71445,2.76988,2.71445,2.76988,882.51985856777,0
+UNTY.US,D,20090224,000000,2.73037,2.80931,2.69064,2.69064,633.55210030209,0
+UNTY.US,D,20090226,000000,2.53275,2.83292,2.53275,2.56407,9994.1325726568,0
+UNTY.US,D,20090227,000000,2.37445,2.69865,2.37445,2.6114,6351.7140279488,0
+UNTY.US,D,20090302,000000,2.57207,2.57207,2.57207,2.57207,373.45163739852,0
+UNTY.US,D,20090303,000000,2.65132,2.65132,2.6114,2.6114,633.55210030209,0
+UNTY.US,D,20090304,000000,2.6114,2.6114,2.6114,2.6114,284.39000029535,0
+UNTY.US,D,20090305,000000,2.6114,2.73037,2.53275,2.73037,1986.6817458355,0
+UNTY.US,D,20090306,000000,2.54036,2.65132,2.17625,2.17625,5264.7572296669,0
+UNTY.US,D,20090309,000000,2.45331,2.45331,2.18424,2.34254,3920.7361606554,0
+UNTY.US,D,20090310,000000,2.45331,2.45331,2.45331,2.45331,114.36323855293,0
+UNTY.US,D,20090311,000000,2.53275,2.53275,2.40607,2.40607,11080.077306881,0
+UNTY.US,D,20090312,000000,2.45331,2.45331,2.18424,2.37445,6954.9042065111,0
+UNTY.US,D,20090313,000000,2.21596,2.21596,2.21596,2.21596,114.36323855293,0
+UNTY.US,D,20090316,000000,2.48502,2.48502,2.37445,2.37445,1519.1081510439,0
+UNTY.US,D,20090317,000000,2.37445,2.37445,2.37445,2.37445,227.71441304788,0
+UNTY.US,D,20090323,000000,2.37445,2.37445,2.34254,2.37445,3797.2643455806,0
+UNTY.US,D,20090324,000000,2.37445,2.37445,2.37445,2.37445,1247.8749835023,0
+UNTY.US,D,20090325,000000,2.4454,2.4454,2.4454,2.4454,257.0642707296,0
+UNTY.US,D,20090326,000000,2.45331,2.46121,2.36606,2.36606,6620.9230673743,0
+UNTY.US,D,20090327,000000,2.36606,2.45331,2.36606,2.43739,4874.1005032826,0
+UNTY.US,D,20090331,000000,2.36606,2.55626,1.97863,2.52444,33855.5668679,0
+UNTY.US,D,20090401,000000,2.22367,2.56407,2.22367,2.56407,507.04409305327,0
+UNTY.US,D,20090403,000000,2.45331,2.45331,2.4454,2.4454,2847.9482591854,0
+UNTY.US,D,20090406,000000,2.38997,2.38997,2.35845,2.37445,3870.1329577559,0
+UNTY.US,D,20090407,000000,2.37445,2.37445,2.34254,2.37445,1133.5117449494,0
+UNTY.US,D,20090408,000000,2.41338,2.4454,2.37445,2.4454,3349.9320319487,0
+UNTY.US,D,20090409,000000,2.4454,2.76988,2.4454,2.76207,1444.2154107526,0
+UNTY.US,D,20090413,000000,2.76988,2.84093,2.53275,2.84093,1043.4380437883,0
+UNTY.US,D,20090414,000000,2.9676,2.9676,2.9676,2.9676,257.0642707296,0
+UNTY.US,D,20090415,000000,2.73037,2.73826,2.73037,2.73037,3032.1439177397,0
+UNTY.US,D,20090416,000000,2.76988,3.02323,2.69064,3.02323,2283.2165148267,0
+UNTY.US,D,20090417,000000,3.00741,3.1653,2.88855,3.02323,3287.1840603533,0
+UNTY.US,D,20090422,000000,2.9676,3.12619,2.92828,3.12619,373.45163739852,0
+UNTY.US,D,20090423,000000,3.54552,3.54552,2.9756,2.9756,4424.7440615347,0
+UNTY.US,D,20090424,000000,3.1653,3.1653,2.93618,2.95979,9917.2157042495,0
+UNTY.US,D,20090427,000000,3.00741,3.00741,2.88855,2.95169,1422.9620655348,0
+UNTY.US,D,20090428,000000,2.89655,2.89655,2.88855,2.88855,257.0642707296,0
+UNTY.US,D,20090429,000000,3.27637,3.27637,2.9676,2.9676,4167.6797908051,0
+UNTY.US,D,20090430,000000,2.9676,2.9676,2.88855,2.88855,6682.6589749117,0
+UNTY.US,D,20090501,000000,2.9676,2.9676,2.9676,2.9676,114.36323855293,0
+UNTY.US,D,20090504,000000,2.88855,2.9676,2.88855,2.9676,3157.6398609305,0
+UNTY.US,D,20090505,000000,2.95979,2.95979,2.95979,2.95979,114.36323855293,0
+UNTY.US,D,20090506,000000,2.9676,2.9676,2.9676,2.9676,4233.4639545745,0
+UNTY.US,D,20090507,000000,3.22885,3.22885,2.88855,2.88855,11045.667128908,0
+UNTY.US,D,20090508,000000,2.88855,2.9676,2.84924,2.9676,3983.4841322509,0
+UNTY.US,D,20090512,000000,2.92828,2.95979,2.88855,2.95979,760.06010755091,0
+UNTY.US,D,20090514,000000,2.92828,2.92828,2.88855,2.92828,6299.0866969332,0
+UNTY.US,D,20090515,000000,2.9676,2.9676,2.88855,2.9676,1549.4700727836,0
+UNTY.US,D,20090518,000000,2.92828,2.9676,2.92828,2.9676,1013.0761220486,0
+UNTY.US,D,20090519,000000,3.00741,3.00741,2.9676,2.9676,882.51985856777,0
+UNTY.US,D,20090522,000000,2.92828,2.92828,2.88855,2.88855,519.18886174916,0
+UNTY.US,D,20090527,000000,2.92828,2.92828,2.90446,2.90446,257.0642707296,0
+UNTY.US,D,20090528,000000,2.9676,2.9676,2.92828,2.92828,5685.775877791,0
+UNTY.US,D,20090529,000000,2.9676,3.08646,2.83292,3.08646,4998.5843824153,0
+UNTY.US,D,20090601,000000,2.64331,2.95979,2.64331,2.95979,4053.3165522522,0
+UNTY.US,D,20090603,000000,2.95979,2.95979,2.95979,2.95979,373.45163739852,0
+UNTY.US,D,20090604,000000,2.95169,2.9676,2.95169,2.9676,6593.5973378085,0
+UNTY.US,D,20090605,000000,2.91227,2.99111,2.91227,2.9676,9381.8338175724,0
+UNTY.US,D,20090608,000000,2.77759,3.03094,2.77759,3.03094,1638.5317098868,0
+UNTY.US,D,20090609,000000,3.04713,3.05455,3.00741,3.00741,6719.0932809993,0
+UNTY.US,D,20090610,000000,2.9676,3.08646,2.79369,3.08646,3303.3770852812,0
+UNTY.US,D,20090611,000000,3.3239,3.3239,2.9676,2.9676,5034.006624445,0
+UNTY.US,D,20090612,000000,2.9676,3.1653,2.9676,3.1653,507.04409305327,0
+UNTY.US,D,20090616,000000,3.00741,3.12619,2.9676,2.9676,8467.939973207,0
+UNTY.US,D,20090617,000000,2.9756,2.9756,2.9676,2.9676,399.76530290627,0
+UNTY.US,D,20090618,000000,2.9676,2.9676,2.92828,2.92828,3896.4466232637,0
+UNTY.US,D,20090619,000000,3.04713,3.04713,3.04713,3.04713,114.36323855293,0
+UNTY.US,D,20090623,000000,2.9676,2.9676,2.6274,2.82541,24910.944723379,0
+UNTY.US,D,20090624,000000,2.73037,2.80931,2.65132,2.65132,6229.2542769319,0
+UNTY.US,D,20090625,000000,2.83292,2.83292,2.47701,2.47701,7656.2645986986,0
+UNTY.US,D,20090626,000000,2.76988,2.76988,2.73826,2.73826,373.45163739852,0
+UNTY.US,D,20090629,000000,2.80931,2.80931,2.76988,2.76988,2115.2138812003,0
+UNTY.US,D,20090630,000000,2.76988,2.80931,2.76988,2.80931,1773.1362295994,0
+UNTY.US,D,20090701,000000,2.76988,2.76988,2.47701,2.53275,2530.1601449764,0
+UNTY.US,D,20090702,000000,2.63511,2.81731,2.63511,2.80931,633.55210030209,0
+UNTY.US,D,20090708,000000,2.76988,2.76988,2.57207,2.69064,6755.5275870869,0
+UNTY.US,D,20090709,000000,2.67492,2.67492,2.60389,2.6114,2785.20028759,0
+UNTY.US,D,20090710,000000,2.57207,2.57207,2.38187,2.51664,7236.2580146325,0
+UNTY.US,D,20090713,000000,2.73037,2.73037,2.73037,2.73037,114.36323855293,0
+UNTY.US,D,20090714,000000,2.49282,2.49282,2.49282,2.49282,882.51985856777,0
+UNTY.US,D,20090715,000000,2.73037,2.80931,2.73037,2.76988,1389.5639516211,0
+UNTY.US,D,20090716,000000,2.65132,2.80931,2.65132,2.80931,4047.2441679042,0
+UNTY.US,D,20090717,000000,2.80931,2.80931,2.80931,2.80931,1179.054627559,0
+UNTY.US,D,20090720,000000,2.69865,2.69865,2.69865,2.69865,361.30686870263,0
+UNTY.US,D,20090721,000000,2.80931,2.80931,2.80931,2.80931,1013.0761220486,0
+UNTY.US,D,20090722,000000,2.80931,2.80931,2.76988,2.76988,2512.9550559905,0
+UNTY.US,D,20090723,000000,2.76988,2.76988,2.75388,2.76988,7707.8798656561,0
+UNTY.US,D,20090724,000000,2.79369,3.03885,2.79369,3.03885,43063.325667498,0
+UNTY.US,D,20090727,000000,3.04713,3.3479,3.04713,3.3479,4864.9919267606,0
+UNTY.US,D,20090728,000000,3.35541,3.40275,3.3479,3.40275,3547.2845232569,0
+UNTY.US,D,20090729,000000,3.40275,3.56133,3.31599,3.48189,13415.921152724,0
+UNTY.US,D,20090730,000000,3.53772,3.53772,3.36342,3.46637,12004.091791827,0
+UNTY.US,D,20090731,000000,3.48189,3.48189,3.20493,3.36342,3843.8192922481,0
+UNTY.US,D,20090803,000000,3.28417,3.3239,3.28417,3.3239,3276.0513557155,0
+UNTY.US,D,20090804,000000,3.3239,3.3239,3.3239,3.3239,0,0
+UNTY.US,D,20090805,000000,3.36342,3.36342,3.36342,3.36342,9477.9799030816,0
+UNTY.US,D,20090806,000000,3.36342,3.52172,3.36342,3.52172,14934.017239709,0
+UNTY.US,D,20090807,000000,3.52172,3.52172,3.44276,3.44276,10720.794566294,0
+UNTY.US,D,20090810,000000,3.44276,3.44276,3.44276,3.44276,2104.0811765624,0
+UNTY.US,D,20090811,000000,3.44276,3.44276,3.44276,3.44276,0,0
+UNTY.US,D,20090812,000000,3.44276,3.44276,3.40275,3.40275,16223.386849589,0
+UNTY.US,D,20090813,000000,3.56133,3.56133,3.40275,3.40275,2423.8934188874,0
+UNTY.US,D,20090814,000000,3.40275,3.40275,3.39504,3.39504,2530.1601449764,0
+UNTY.US,D,20090817,000000,3.36342,3.40275,3.3239,3.40275,3627.2375838382,0
+UNTY.US,D,20090818,000000,3.40275,3.40275,3.3239,3.36342,2530.1601449764,0
+UNTY.US,D,20090820,000000,3.24485,3.24485,3.24485,3.24485,507.04409305327,0
+UNTY.US,D,20090821,000000,3.36342,3.37913,3.36342,3.37913,1260.0197521982,0
+UNTY.US,D,20090824,000000,3.37913,3.37913,3.33161,3.33161,257.0642707296,0
+UNTY.US,D,20090825,000000,3.35541,3.40275,3.28417,3.35541,4516.8418908119,0
+UNTY.US,D,20090826,000000,3.31599,3.36342,3.31599,3.36342,882.51985856777,0
+UNTY.US,D,20090827,000000,3.36342,3.36342,3.36342,3.36342,373.45163739852,0
+UNTY.US,D,20090831,000000,3.36342,3.36342,3.36342,3.36342,631.52797218611,0
+UNTY.US,D,20090901,000000,3.36342,3.36342,3.36342,3.36342,0,0
+UNTY.US,D,20090902,000000,3.3078,3.36342,3.1653,3.36342,2193.1428136656,0
+UNTY.US,D,20090903,000000,3.3078,3.40275,3.3078,3.40275,507.04409305327,0
+UNTY.US,D,20090904,000000,3.3078,3.3078,3.3078,3.3078,373.45163739852,0
+UNTY.US,D,20090908,000000,3.28417,3.28417,3.28417,3.28417,1136.5479371234,0
+UNTY.US,D,20090909,000000,3.20493,3.35541,3.20493,3.33161,1124.4031684275,0
+UNTY.US,D,20090910,000000,3.27637,3.3239,3.17331,3.17331,2805.4415687499,0
+UNTY.US,D,20090911,000000,3.24485,3.36342,3.1653,3.36342,832.92871972623,0
+UNTY.US,D,20090914,000000,3.28417,3.36342,3.20493,3.36342,633.55210030209,0
+UNTY.US,D,20090916,000000,3.38694,3.40275,3.28417,3.3239,9190.5537106123,0
+UNTY.US,D,20090918,000000,3.39504,3.39504,3.28417,3.39504,3255.8100745556,0
+UNTY.US,D,20090921,000000,3.28417,3.38694,3.20493,3.20493,2211.3599667094,0
+UNTY.US,D,20090923,000000,3.19713,3.28417,3.17331,3.20493,1834.8721371369,0
+UNTY.US,D,20090924,000000,3.17331,3.28417,3.17331,3.27637,1773.1362295994,0
+UNTY.US,D,20090925,000000,3.39504,3.39504,3.22885,3.38694,948.30402233715,0
+UNTY.US,D,20090929,000000,3.28417,3.28417,3.28417,3.28417,114.36323855293,0
+UNTY.US,D,20090930,000000,3.22885,3.3239,3.22885,3.3239,882.51985856777,0
+UNTY.US,D,20091001,000000,3.17331,3.3239,3.17331,3.3239,1136.5479371234,0
+UNTY.US,D,20091002,000000,3.17331,3.28417,3.17331,3.28417,1013.0761220486,0
+UNTY.US,D,20091006,000000,3.17331,3.39504,3.11789,3.28417,8680.473425385,0
+UNTY.US,D,20091007,000000,3.17331,3.27637,3.1653,3.27637,756.01185131895,0
+UNTY.US,D,20091008,000000,3.1653,3.28417,3.1653,3.28417,1013.0761220486,0
+UNTY.US,D,20091009,000000,3.20493,3.28417,2.50073,3.28417,5524.8576925705,0
+UNTY.US,D,20091012,000000,3.20493,3.3239,3.20493,3.3239,1986.6817458355,0
+UNTY.US,D,20091013,000000,3.18132,3.21294,3.1653,3.18942,2195.1669417815,0
+UNTY.US,D,20091014,000000,3.1653,3.25237,3.1653,3.24485,1136.5479371234,0
+UNTY.US,D,20091015,000000,3.17331,3.3078,3.17331,3.3078,848.10968059609,0
+UNTY.US,D,20091016,000000,3.24485,3.31599,3.24485,3.31599,747.91533885503,0
+UNTY.US,D,20091019,000000,3.27637,3.28417,3.27637,3.28417,1260.0197521982,0
+UNTY.US,D,20091020,000000,3.24485,3.31599,3.24485,3.31599,455.42882609575,0
+UNTY.US,D,20091021,000000,3.24485,3.24485,3.13389,3.24485,7628.9388691329,0
+UNTY.US,D,20091022,000000,3.24485,3.24485,3.13389,3.24485,4709.1340618301,0
+UNTY.US,D,20091023,000000,3.24485,3.24485,3.24485,3.24485,257.0642707296,0
+UNTY.US,D,20091026,000000,3.23646,3.24485,3.23646,3.24485,8465.915845091,0
+UNTY.US,D,20091027,000000,3.24485,3.55294,3.24485,3.55294,10020.446238165,0
+UNTY.US,D,20091028,000000,3.39504,3.40275,3.28417,3.40275,2400.6159455536,0
+UNTY.US,D,20091029,000000,3.36342,3.37143,3.3239,3.3239,4295.199862112,0
+UNTY.US,D,20091030,000000,3.36342,3.36342,3.23646,3.3239,1638.5317098868,0
+UNTY.US,D,20091102,000000,3.23646,3.3239,3.23646,3.3239,841.02523219015,0
+UNTY.US,D,20091103,000000,3.24485,3.43466,3.20493,3.3239,11936.28349994,0
+UNTY.US,D,20091104,000000,3.3239,3.3239,3.3239,3.3239,760.06010755091,0
+UNTY.US,D,20091105,000000,3.20493,3.3239,3.20493,3.3239,655.81750957789,0
+UNTY.US,D,20091106,000000,3.3239,3.3239,3.20493,3.3239,491.86313218342,0
+UNTY.US,D,20091109,000000,3.3239,3.3239,3.3239,3.3239,257.0642707296,0
+UNTY.US,D,20091110,000000,3.25237,3.31599,3.25237,3.31599,257.0642707296,0
+UNTY.US,D,20091111,000000,3.28417,3.28417,3.28417,3.28417,633.55210030209,0
+UNTY.US,D,20091112,000000,3.3239,3.3239,3.3239,3.3239,222.65409275793,0
+UNTY.US,D,20091113,000000,3.3239,3.3239,3.3239,3.3239,1537.3253040877,0
+UNTY.US,D,20091116,000000,3.31599,3.31599,3.31599,3.31599,1136.5479371234,0
+UNTY.US,D,20091117,000000,3.31599,3.31599,3.13389,3.3078,7384.0193670991,0
+UNTY.US,D,20091118,000000,3.27637,3.28417,3.27637,3.28417,257.0642707296,0
+UNTY.US,D,20091119,000000,3.18132,3.23646,3.13389,3.13389,9991.0963804828,0
+UNTY.US,D,20091120,000000,3.20493,3.22885,3.13389,3.22885,4462.1904316803,0
+UNTY.US,D,20091123,000000,3.21294,3.23646,3.1498,3.22885,1260.0197521982,0
+UNTY.US,D,20091124,000000,3.1653,3.23646,3.1653,3.23646,3032.1439177397,0
+UNTY.US,D,20091125,000000,3.20493,3.20493,3.20493,3.20493,1260.0197521982,0
+UNTY.US,D,20091127,000000,3.24485,3.24485,3.24485,3.24485,257.0642707296,0
+UNTY.US,D,20091130,000000,3.1416,3.24485,3.13389,3.13389,1442.1912826365,0
+UNTY.US,D,20091201,000000,3.23646,3.23646,3.1416,3.23646,1136.5479371234,0
+UNTY.US,D,20091202,000000,3.24485,3.24485,3.24485,3.24485,114.36323855293,0
+UNTY.US,D,20091203,000000,3.18942,3.18942,3.18942,3.18942,665.93815015778,0
+UNTY.US,D,20091204,000000,3.1416,3.24485,3.1416,3.24485,257.0642707296,0
+UNTY.US,D,20091207,000000,3.18132,3.24485,3.1653,3.24485,2530.1601449764,0
+UNTY.US,D,20091208,000000,3.24485,3.24485,3.24485,3.24485,257.0642707296,0
+UNTY.US,D,20091209,000000,3.20493,3.28417,3.1416,3.28417,8211.8877665354,0
+UNTY.US,D,20091210,000000,3.1498,3.26837,3.1498,3.1498,2020.0798597492,0
+UNTY.US,D,20091211,000000,3.1653,3.26837,3.13389,3.24485,3664.6839539838,0
+UNTY.US,D,20091214,000000,3.1416,3.26837,3.13389,3.26837,4004.7374774687,0
+UNTY.US,D,20091215,000000,3.1416,3.20493,3.1416,3.20493,882.51985856777,0
+UNTY.US,D,20091216,000000,3.13389,3.24485,3.13389,3.24485,2149.6240591719,0
+UNTY.US,D,20091217,000000,3.20493,3.23646,3.20493,3.23646,1136.5479371234,0
+UNTY.US,D,20091218,000000,3.1653,3.18132,3.12619,3.12619,10107.483747152,0
+UNTY.US,D,20091221,000000,3.12619,3.20493,3.12619,3.20493,352.19829218072,0
+UNTY.US,D,20091223,000000,3.20493,3.26837,3.18132,3.26837,18363.902332239,0
+UNTY.US,D,20091228,000000,3.20493,3.20493,3.09447,3.1653,24288.525327715,0
+UNTY.US,D,20091229,000000,3.15781,3.18132,3.15781,3.18132,19744.357707337,0
+UNTY.US,D,20091230,000000,3.20493,3.20493,3.20493,3.20493,374.46370145651,0
+UNTY.US,D,20091231,000000,3.1653,3.18132,3.07075,3.18132,34966.813203573,0
+UNTY.US,D,20100104,000000,3.20493,3.24485,3.1653,3.18132,12942.275173584,0
+UNTY.US,D,20100105,000000,3.1653,3.1653,3.1653,3.1653,5931.7074438827,0
+UNTY.US,D,20100106,000000,3.21294,3.21294,3.17331,3.18132,7962.9200082697,0
+UNTY.US,D,20100108,000000,3.1653,3.18132,3.1653,3.18132,5813.2959490978,0
+UNTY.US,D,20100111,000000,3.1653,3.18132,3.12619,3.1653,2020.0798597492,0
+UNTY.US,D,20100112,000000,3.11789,3.18132,3.11789,3.18132,3157.6398609305,0
+UNTY.US,D,20100113,000000,3.1653,3.1653,3.11789,3.11789,4928.751962414,0
+UNTY.US,D,20100114,000000,3.1653,3.1653,3.1653,3.1653,2655.6560881672,0
+UNTY.US,D,20100115,000000,3.1653,3.18132,3.15781,3.1653,7898.1479085584,0
+UNTY.US,D,20100119,000000,3.1653,3.20493,3.11789,3.18132,5547.1231018462,0
+UNTY.US,D,20100120,000000,3.28417,3.28417,3.1653,3.24485,23883.699704519,0
+UNTY.US,D,20100121,000000,3.24485,3.24485,3.18942,3.24485,2020.0798597492,0
+UNTY.US,D,20100122,000000,3.18942,3.18942,3.18942,3.18942,1773.1362295994,0
+UNTY.US,D,20100125,000000,3.18132,3.19713,3.1653,3.1653,10285.607021359,0
+UNTY.US,D,20100126,000000,3.23646,3.23646,3.1653,3.18942,4673.7118198004,0
+UNTY.US,D,20100127,000000,3.1653,3.24485,3.1653,3.24485,507.04409305327,0
+UNTY.US,D,20100128,000000,3.19713,3.19713,3.19713,3.19713,114.36323855293,0
+UNTY.US,D,20100129,000000,3.17331,3.17331,3.1653,3.1653,852.15793682805,0
+UNTY.US,D,20100201,000000,3.11789,3.1653,3.11789,3.1653,2595.9443087458,0
+UNTY.US,D,20100202,000000,3.11789,3.1498,3.11789,3.1498,7582.3839224652,0
+UNTY.US,D,20100203,000000,3.1653,3.31599,3.1653,3.24485,4805.2801473392,0
+UNTY.US,D,20100204,000000,3.28417,3.30029,3.28417,3.30029,5349.770610538,0
+UNTY.US,D,20100205,000000,3.24485,3.40275,3.24485,3.36342,7202.8599007189,0
+UNTY.US,D,20100208,000000,3.36342,3.40275,3.28417,3.3479,7992.2698659515,0
+UNTY.US,D,20100209,000000,3.3479,3.38694,3.1653,3.24485,23173.230735809,0
+UNTY.US,D,20100210,000000,3.1653,3.24485,3.1653,3.24485,4050.2803600782,0
+UNTY.US,D,20100211,000000,3.24485,3.26837,3.1498,3.26837,10662.09485093,0
+UNTY.US,D,20100212,000000,3.25237,3.29218,3.25237,3.29218,257.0642707296,0
+UNTY.US,D,20100216,000000,3.24485,3.27637,3.24485,3.27637,1895.5959806163,0
+UNTY.US,D,20100218,000000,3.18942,3.27637,3.1653,3.24485,8973.9720022023,0
+UNTY.US,D,20100219,000000,3.28417,3.3239,3.24485,3.28417,21862.607780712,0
+UNTY.US,D,20100222,000000,3.35541,3.40275,3.24485,3.3239,3916.6879044234,0
+UNTY.US,D,20100223,000000,3.24485,3.3239,3.24485,3.3239,10658.046594699,0
+UNTY.US,D,20100224,000000,3.28417,3.39504,3.24485,3.3239,7331.3920360836,0
+UNTY.US,D,20100225,000000,3.31599,3.40275,3.28417,3.40275,10676.263747742,0
+UNTY.US,D,20100226,000000,3.25237,3.36342,3.24485,3.28417,8677.437233211,0
+UNTY.US,D,20100301,000000,3.33161,3.40275,3.26837,3.28417,10279.53463701,0
+UNTY.US,D,20100302,000000,3.27637,3.79828,3.27637,3.56133,56658.382158485,0
+UNTY.US,D,20100303,000000,3.73515,3.83809,3.48189,3.68801,34128.824163557,0
+UNTY.US,D,20100304,000000,3.672,4.07564,3.56944,3.75925,19156.348489646,0
+UNTY.US,D,20100305,000000,3.4902,3.68801,3.31599,3.52942,67350.838931156,0
+UNTY.US,D,20100308,000000,3.48189,3.54552,3.41075,3.4979,1331.8763003155,0
+UNTY.US,D,20100309,000000,3.54552,3.65599,3.4979,3.60066,12518.220333285,0
+UNTY.US,D,20100310,000000,3.64068,3.89343,3.54552,3.79107,32360.748254248,0
+UNTY.US,D,20100311,000000,3.67961,3.79828,3.60066,3.79828,1389.5639516211,0
+UNTY.US,D,20100312,000000,3.72763,3.8302,3.56944,3.79828,21655.134648824,0
+UNTY.US,D,20100316,000000,3.75925,3.75925,3.56944,3.60066,29535.065404339,0
+UNTY.US,D,20100317,000000,3.78286,4.65337,3.78286,4.19411,65889.418431417,0
+UNTY.US,D,20100318,000000,4.19411,4.26564,4.19411,4.26564,3318.558046151,0
+UNTY.US,D,20100319,000000,4.17068,4.35268,4.14657,4.35268,8727.0283720526,0
+UNTY.US,D,20100322,000000,4.17068,4.17068,3.96496,3.99659,11745.00339298,0
+UNTY.US,D,20100323,000000,3.99659,3.99659,3.83809,3.95676,5654.4018919932,0
+UNTY.US,D,20100324,000000,3.95676,4.03601,3.94906,4.03601,5447.9408241632,0
+UNTY.US,D,20100325,000000,3.88622,3.88622,3.87762,3.88622,8211.8877665354,0
+UNTY.US,D,20100326,000000,3.88622,4.35268,3.8302,4.19411,22690.476180148,0
+UNTY.US,D,20100330,000000,4.00459,4.14657,4.00459,4.14657,2660.7164084572,0
+UNTY.US,D,20100331,000000,4.13916,4.1865,4.13916,4.1865,2020.0798597492,0
+UNTY.US,D,20100401,000000,4.16268,4.17068,4.11516,4.11516,373.45163739852,0
+UNTY.US,D,20100405,000000,4.32907,4.32907,4.32907,4.32907,114.36323855293,0
+UNTY.US,D,20100406,000000,4.11516,4.13096,3.99659,3.99659,8268.5633537829,0
+UNTY.US,D,20100407,000000,4.08324,4.14657,4.03601,4.03601,17522.877100049,0
+UNTY.US,D,20100408,000000,4.60603,4.61374,4.28936,4.39211,77056.533247285,0
+UNTY.US,D,20100409,000000,4.16268,4.42383,4.15478,4.35268,13808.602007223,0
+UNTY.US,D,20100412,000000,4.42383,4.42383,4.39211,4.39211,3363.0888647026,0
+UNTY.US,D,20100414,000000,4.31297,4.43954,4.31297,4.40002,9443.5697251099,0
+UNTY.US,D,20100415,000000,4.43173,4.43173,4.32907,4.35268,21810.992513755,0
+UNTY.US,D,20100416,000000,4.33688,4.43173,4.33688,4.43173,373.45163739852,0
+UNTY.US,D,20100419,000000,4.39211,4.48717,4.31297,4.45545,14455.31094028,0
+UNTY.US,D,20100420,000000,4.35268,4.45545,4.29736,4.45545,6529.8373021551,0
+UNTY.US,D,20100421,000000,4.42383,4.43173,4.42383,4.43173,584.97302551854,0
+UNTY.US,D,20100422,000000,4.27344,4.28145,4.27344,4.27344,927.05067711935,0
+UNTY.US,D,20100423,000000,4.27344,4.35268,4.27344,4.28936,1984.6576177195,0
+UNTY.US,D,20100426,000000,4.39211,4.40763,4.39211,4.40002,1638.5317098868,0
+UNTY.US,D,20100428,000000,4.42383,4.42383,4.42383,4.42383,225.6902849319,0
+UNTY.US,D,20100429,000000,4.36059,4.36059,4.32078,4.33688,6949.8438862211,0
+UNTY.US,D,20100430,000000,4.42383,4.42383,4.34469,4.34469,882.51985856777,0
+UNTY.US,D,20100504,000000,4.15478,4.35268,4.15478,4.31297,4625.1327450169,0
+UNTY.US,D,20100505,000000,4.41612,4.41612,4.21011,4.36059,5050.1996493729,0
+UNTY.US,D,20100506,000000,4.35268,4.35268,4.35268,4.35268,257.0642707296,0
+UNTY.US,D,20100507,000000,4.16268,4.16268,4.15478,4.16268,1260.0197521982,0
+UNTY.US,D,20100510,000000,4.08324,4.2026,4.07564,4.11516,2950.1667290425,0
+UNTY.US,D,20100511,000000,4.08324,4.17068,4.08324,4.17068,1638.5317098868,0
+UNTY.US,D,20100512,000000,4.10735,4.28936,4.10735,4.21011,2795.3209281699,0
+UNTY.US,D,20100513,000000,4.2026,4.2026,4.2026,4.2026,114.36323855293,0
+UNTY.US,D,20100517,000000,4.07564,4.17068,4.07564,4.15478,6579.4284409967,0
+UNTY.US,D,20100518,000000,4.13096,4.13096,4.13096,4.13096,2530.1601449764,0
+UNTY.US,D,20100519,000000,4.07564,4.19411,4.07564,4.19411,14284.272114478,0
+UNTY.US,D,20100521,000000,4.15478,4.15478,4.15478,4.15478,8844.4278027795,0
+UNTY.US,D,20100524,000000,4.23382,4.23382,4.07564,4.15478,3717.3112849993,0
+UNTY.US,D,20100525,000000,4.11516,4.11516,4.11516,4.11516,18953.935678047,0
+UNTY.US,D,20100526,000000,4.07564,4.23382,4.07564,4.15478,5050.1996493729,0
+UNTY.US,D,20100527,000000,4.14657,4.35268,4.05161,4.24182,7977.0889050816,0
+UNTY.US,D,20100528,000000,4.33688,4.33688,4.33688,4.33688,114.36323855293,0
+UNTY.US,D,20100602,000000,4.40002,4.40002,4.40002,4.40002,114.36323855293,0
+UNTY.US,D,20100604,000000,4.40002,4.40002,4.40002,4.40002,114.36323855293,0
+UNTY.US,D,20100607,000000,4.05972,4.35268,3.95676,4.35268,2793.296800054,0
+UNTY.US,D,20100608,000000,4.37651,4.37651,4.32907,4.32907,257.0642707296,0
+UNTY.US,D,20100609,000000,4.03601,4.03601,4.03601,4.03601,2530.1601449764,0
+UNTY.US,D,20100610,000000,4.28936,4.28936,4.09144,4.09144,507.04409305327,0
+UNTY.US,D,20100611,000000,4.09955,4.31297,4.07564,4.28936,5938.7918922886,0
+UNTY.US,D,20100614,000000,4.3684,4.3684,3.99659,3.99659,2400.6159455536,0
+UNTY.US,D,20100615,000000,3.99659,3.99659,3.99659,3.99659,114.36323855293,0
+UNTY.US,D,20100616,000000,4.0202,4.22631,3.90944,3.98858,3226.4602168739,0
+UNTY.US,D,20100617,000000,3.95676,4.29736,3.95676,4.29736,2836.8155545475,0
+UNTY.US,D,20100618,000000,4.27344,4.27344,4.27344,4.27344,269.20903942549,0
+UNTY.US,D,20100623,000000,3.97277,4.02801,3.97277,4.02801,507.04409305327,0
+UNTY.US,D,20100624,000000,4.0442,4.17849,3.95676,4.17849,4946.9691154578,0
+UNTY.US,D,20100625,000000,3.91755,4.23382,3.87762,4.21011,1858.1496104707,0
+UNTY.US,D,20100628,000000,4.19411,4.19411,4.19411,4.19411,373.45163739852,0
+UNTY.US,D,20100629,000000,3.89343,4.23382,3.87762,4.23382,3032.1439177397,0
+UNTY.US,D,20100630,000000,3.99659,4.23382,3.99659,4.23382,6568.2957363587,0
+UNTY.US,D,20100702,000000,3.89343,4.1865,3.89343,3.99659,1013.0761220486,0
+UNTY.US,D,20100707,000000,3.83809,3.95676,3.83809,3.95676,851.14587277006,0
+UNTY.US,D,20100708,000000,3.82239,3.82239,3.82239,3.82239,115.37530261093,0
+UNTY.US,D,20100709,000000,3.95676,3.95676,3.95676,3.95676,257.0642707296,0
+UNTY.US,D,20100713,000000,3.95676,4.15478,3.95676,4.14657,33249.340497164,0
+UNTY.US,D,20100714,000000,4.21812,4.21812,4.0123,4.13916,2169.8653403318,0
+UNTY.US,D,20100715,000000,4.13916,4.15478,4.13916,4.15478,3380.2939536885,0
+UNTY.US,D,20100716,000000,4.16268,4.16268,3.98858,4.13096,8211.8877665354,0
+UNTY.US,D,20100719,000000,4.0123,4.10735,4.0123,4.10735,507.04409305327,0
+UNTY.US,D,20100720,000000,4.14657,4.14657,4.14657,4.14657,257.0642707296,0
+UNTY.US,D,20100721,000000,3.95676,4.15478,3.83809,4.15478,1013.0761220486,0
+UNTY.US,D,20100722,000000,3.92525,4.00459,3.75925,4.00459,9145.0108280027,0
+UNTY.US,D,20100723,000000,4.02801,4.15478,3.96496,4.07564,16056.39628002,0
+UNTY.US,D,20100726,000000,3.8621,4.15478,3.83809,4.03601,948.30402233715,0
+UNTY.US,D,20100727,000000,3.846,4.11516,3.80658,4.11516,5280.9502545948,0
+UNTY.US,D,20100728,000000,4.09144,4.10735,3.75925,3.88622,24541.541342213,0
+UNTY.US,D,20100729,000000,4.10735,4.19411,3.95676,4.02801,38066.765413199,0
+UNTY.US,D,20100730,000000,3.97277,4.15478,3.96496,4.15478,11888.716489215,0
+UNTY.US,D,20100802,000000,4.06793,4.35268,4.0442,4.24993,27924.871488075,0
+UNTY.US,D,20100803,000000,4.33688,4.58993,4.31297,4.47136,39211.409862786,0
+UNTY.US,D,20100804,000000,4.30507,4.36059,4.28936,4.36059,2485.6293264248,0
+UNTY.US,D,20100805,000000,4.48717,4.51088,4.48717,4.50307,2400.6159455536,0
+UNTY.US,D,20100806,000000,4.50307,4.66126,4.50307,4.50307,13016.155849817,0
+UNTY.US,D,20100809,000000,4.50307,4.51088,4.47136,4.47136,4346.8151290695,0
+UNTY.US,D,20100810,000000,4.51088,4.51088,4.45545,4.45545,1260.0197521982,0
+UNTY.US,D,20100812,000000,4.51088,4.51088,4.23382,4.51088,2020.0798597492,0
+UNTY.US,D,20100816,000000,4.27344,4.59793,4.27344,4.40763,25840.019528615,0
+UNTY.US,D,20100817,000000,4.29736,4.57442,4.27344,4.40763,16476.402864087,0
+UNTY.US,D,20100818,000000,4.19411,4.51088,4.1865,4.43173,6568.2957363587,0
+UNTY.US,D,20100820,000000,4.41612,4.45545,4.17849,4.35268,6760.5879073769,0
+UNTY.US,D,20100823,000000,4.24182,4.34469,4.24182,4.34469,1527.2046635077,0
+UNTY.US,D,20100825,000000,4.2026,4.34469,4.17068,4.32907,11928.186987477,0
+UNTY.US,D,20100826,000000,4.32907,4.32907,4.26564,4.26564,2655.6560881672,0
+UNTY.US,D,20100827,000000,4.19411,4.19411,4.19411,4.19411,2842.8879388955,0
+UNTY.US,D,20100830,000000,4.19411,4.43173,4.1865,4.35268,22421.267140723,0
+UNTY.US,D,20100831,000000,4.35268,4.35268,4.27344,4.31297,18075.464075711,0
+UNTY.US,D,20100901,000000,4.35268,4.35268,4.35268,4.35268,257.0642707296,0
+UNTY.US,D,20100902,000000,4.2026,4.32907,4.14657,4.28145,14206.343182013,0
+UNTY.US,D,20100903,000000,4.29736,4.32907,4.29736,4.32907,9586.2707572866,0
+UNTY.US,D,20100907,000000,4.2026,4.27344,4.07564,4.26564,42385.242748645,0
+UNTY.US,D,20100908,000000,4.23382,4.23382,4.07564,4.07564,8429.4815390034,0
+UNTY.US,D,20100909,000000,4.23382,4.23382,4.03601,4.03601,21558.988563315,0
+UNTY.US,D,20100910,000000,4.07564,4.31297,4.07564,4.30507,16352.931049011,0
+UNTY.US,D,20100913,000000,4.09955,4.23382,3.97277,4.23382,12099.225813277,0
+UNTY.US,D,20100914,000000,4.23382,4.35268,3.97277,4.08324,31727.196153946,0
+UNTY.US,D,20100915,000000,4.05161,4.13916,4.03601,4.13916,10764.313320788,0
+UNTY.US,D,20100916,000000,4.11516,4.11516,4.03601,4.08324,4616.024168495,0
+UNTY.US,D,20100917,000000,4.11516,4.15478,4.02801,4.15478,6740.3466262171,0
+UNTY.US,D,20100920,000000,4.11516,4.12306,4.03601,4.07564,3188.0017826702,0
+UNTY.US,D,20100921,000000,4.15478,4.31297,4.12306,4.25754,14153.715850998,0
+UNTY.US,D,20100922,000000,4.31297,4.31297,4.15478,4.19411,3772.9748081889,0
+UNTY.US,D,20100924,000000,4.22631,4.23382,4.22631,4.23382,373.45163739852,0
+UNTY.US,D,20100928,000000,4.13096,4.13916,4.03601,4.11516,3287.1840603533,0
+UNTY.US,D,20100929,000000,4.10735,4.11516,4.10735,4.11516,760.06010755091,0
+UNTY.US,D,20100930,000000,4.15478,4.15478,4.15478,4.15478,257.0642707296,0
+UNTY.US,D,20101004,000000,4.14657,4.35268,4.03601,4.33688,55152.430840195,0
+UNTY.US,D,20101005,000000,4.32907,4.32907,4.0123,4.27344,10208.690152951,0
+UNTY.US,D,20101006,000000,4.19411,4.19411,4.11516,4.11516,633.55210030209,0
+UNTY.US,D,20101007,000000,4.11516,4.41612,3.99659,4.41612,62146.805544969,0
+UNTY.US,D,20101008,000000,4.15478,4.39211,4.15478,4.3684,6238.3628534538,0
+UNTY.US,D,20101011,000000,4.35268,4.35268,4.35268,4.35268,372.43957334052,0
+UNTY.US,D,20101012,000000,4.36059,4.36059,4.35268,4.35268,515.14060551719,0
+UNTY.US,D,20101013,000000,4.43173,4.74812,4.43173,4.70889,28888.356471283,0
+UNTY.US,D,20101014,000000,4.3684,4.58993,4.3684,4.58993,641.64861276601,0
+UNTY.US,D,20101015,000000,4.5505,4.74812,4.24993,4.44774,112844.13040189,0
+UNTY.US,D,20101018,000000,4.3684,4.51088,4.36059,4.50307,13213.508341125,0
+UNTY.US,D,20101019,000000,4.5505,4.5505,4.5505,4.5505,22847.346109137,0
+UNTY.US,D,20101020,000000,4.51088,4.51088,4.51088,4.51088,257.0642707296,0
+UNTY.US,D,20101021,000000,4.47136,4.51878,4.47136,4.51878,1226.6216382845,0
+UNTY.US,D,20101022,000000,4.66126,4.66126,4.62984,4.62984,373.45163739852,0
+UNTY.US,D,20101025,000000,4.3684,4.55841,4.35268,4.5505,3945.0256980472,0
+UNTY.US,D,20101026,000000,4.5505,4.62984,4.5505,4.62984,4818.436980093,0
+UNTY.US,D,20101027,000000,4.62984,4.62984,4.35268,4.5505,16512.837170175,0
+UNTY.US,D,20101028,000000,4.5505,4.58993,4.5505,4.58993,1519.1081510439,0
+UNTY.US,D,20101029,000000,4.5505,4.5505,4.5505,4.5505,1136.5479371234,0
+UNTY.US,D,20101102,000000,4.5505,4.5505,4.5505,4.5505,882.51985856777,0
+UNTY.US,D,20101104,000000,4.5505,4.62984,4.5505,4.62984,257.0642707296,0
+UNTY.US,D,20101105,000000,4.35268,4.66917,4.35268,4.66917,7410.3330326069,0
+UNTY.US,D,20101111,000000,4.26564,4.57442,4.11516,4.57442,5647.3174435873,0
+UNTY.US,D,20101112,000000,4.43173,4.5505,4.43173,4.5505,1895.5959806163,0
+UNTY.US,D,20101115,000000,4.15478,4.58993,4.0202,4.58993,10724.842822526,0
+UNTY.US,D,20101116,000000,4.52679,4.5505,4.17849,4.5505,5957.0090453324,0
+UNTY.US,D,20101117,000000,4.5345,4.58993,4.26564,4.51088,4833.6179409629,0
+UNTY.US,D,20101118,000000,4.17068,4.54259,4.17068,4.52679,1519.1081510439,0
+UNTY.US,D,20101119,000000,4.35268,4.5505,4.30507,4.43173,7062.1829966582,0
+UNTY.US,D,20101122,000000,4.31297,4.51878,4.31297,4.47916,1895.5959806163,0
+UNTY.US,D,20101123,000000,4.42383,4.42383,4.40002,4.40002,760.06010755091,0
+UNTY.US,D,20101124,000000,4.25754,4.3684,4.23382,4.36059,928.06274117735,0
+UNTY.US,D,20101129,000000,4.28145,4.45545,4.27344,4.27344,4755.6890084976,0
+UNTY.US,D,20101130,000000,4.5505,4.56621,4.46316,4.51088,593.06953798247,0
+UNTY.US,D,20101203,000000,4.51088,4.58993,4.42383,4.58993,2070.6830626487,0
+UNTY.US,D,20101206,000000,4.58993,4.58993,4.58993,4.58993,633.55210030209,0
+UNTY.US,D,20101207,000000,4.62984,4.62984,4.47136,4.62984,4163.6315345732,0
+UNTY.US,D,20101208,000000,4.41612,4.62984,4.41612,4.62984,3157.6398609305,0
+UNTY.US,D,20101209,000000,4.70889,4.7326,4.66917,4.66917,1013.0761220486,0
+UNTY.US,D,20101210,000000,4.62984,4.7326,4.62984,4.70889,6583.4766972286,0
+UNTY.US,D,20101213,000000,4.70098,4.7326,4.70098,4.7326,1389.5639516211,0
+UNTY.US,D,20101214,000000,4.66917,4.7326,4.66126,4.7326,3538.175946735,0
+UNTY.US,D,20101215,000000,4.67698,4.74812,4.42383,4.74021,12631.571507781,0
+UNTY.US,D,20101216,000000,4.70889,4.74812,4.70889,4.74812,2781.1520313581,0
+UNTY.US,D,20101217,000000,4.74812,4.74812,4.74021,4.74812,7331.3920360836,0
+UNTY.US,D,20101220,000000,4.82776,4.82776,4.74812,4.74812,1015.1002501646,0
+UNTY.US,D,20101221,000000,4.74812,4.82776,4.74812,4.82776,3147.5192203506,0
+UNTY.US,D,20101222,000000,4.74812,4.82776,4.74021,4.82776,5829.4889740257,0
+UNTY.US,D,20101223,000000,4.74812,4.82776,4.74812,4.82776,1292.4058020539,0
+UNTY.US,D,20101228,000000,4.82776,4.83507,4.78784,4.78784,3792.2040252906,0
+UNTY.US,D,20110103,000000,4.82776,4.82776,4.82776,4.82776,3157.6398609305,0
+UNTY.US,D,20110104,000000,4.84317,4.93802,4.79575,4.93802,11375.600011813,0
+UNTY.US,D,20110105,000000,4.85127,4.94633,4.85127,4.94633,1045.4621719043,0
+UNTY.US,D,20110106,000000,4.83507,4.94633,4.81945,4.94633,6024.8173372178,0
+UNTY.US,D,20110107,000000,4.9067,5.02557,4.81136,4.82776,22674.28315522,0
+UNTY.US,D,20110110,000000,5.02557,5.30994,4.86679,4.97775,2805.4415687499,0
+UNTY.US,D,20110111,000000,5.02557,5.02557,4.77203,4.81945,80158.509585026,0
+UNTY.US,D,20110112,000000,4.82776,5.07281,4.82776,5.07281,1136.5479371234,0
+UNTY.US,D,20110113,000000,4.9067,5.21538,4.9067,5.13594,1545.4218165515,0
+UNTY.US,D,20110114,000000,5.11223,5.11223,5.11223,5.11223,352.19829218072,0
+UNTY.US,D,20110119,000000,5.10442,5.14395,5.0649,5.0649,1260.0197521982,0
+UNTY.US,D,20110120,000000,5.08091,5.08091,5.08091,5.08091,114.36323855293,0
+UNTY.US,D,20110121,000000,5.14395,5.14395,5.14395,5.14395,257.0642707296,0
+UNTY.US,D,20110124,000000,5.0649,5.13594,5.0649,5.13594,1519.1081510439,0
+UNTY.US,D,20110125,000000,5.14395,5.14395,5.10442,5.10442,1097.0774388618,0
+UNTY.US,D,20110126,000000,5.12813,5.22319,5.12813,5.22319,5558.2558064841,0
+UNTY.US,D,20110127,000000,5.20727,5.22319,5.20727,5.20727,2905.6359104909,0
+UNTY.US,D,20110131,000000,5.18347,5.18347,5.18347,5.18347,633.55210030209,0
+UNTY.US,D,20110201,000000,5.10442,5.69785,5.10442,5.69785,3916.6879044234,0
+UNTY.US,D,20110202,000000,5.19147,5.27862,4.95424,5.18347,13775.20389331,0
+UNTY.US,D,20110203,000000,5.28652,5.28652,5.28652,5.28652,114.36323855293,0
+UNTY.US,D,20110207,000000,5.16776,5.18347,5.14395,5.18347,1721.5209626419,0
+UNTY.US,D,20110210,000000,5.14395,5.19147,5.14395,5.19147,373.45163739852,0
+UNTY.US,D,20110214,000000,5.14395,5.17567,5.14395,5.17567,2778.1158391841,0
+UNTY.US,D,20110215,000000,5.15975,5.19927,5.14395,5.19927,1515.0598948118,0
+UNTY.US,D,20110216,000000,5.15195,5.15195,5.13594,5.13594,1519.1081510439,0
+UNTY.US,D,20110218,000000,5.14395,5.34166,5.13594,5.33395,1280.2610333581,0
+UNTY.US,D,20110223,000000,5.13594,5.14395,5.13594,5.13594,507.04409305327,0
+UNTY.US,D,20110224,000000,5.13594,5.27862,5.13594,5.27862,14914.788022607,0
+UNTY.US,D,20110225,000000,5.13594,5.34166,5.0649,5.27862,32335.446652799,0
+UNTY.US,D,20110228,000000,5.34166,6.10159,5.33395,5.413,24772.291947435,0
+UNTY.US,D,20110301,000000,5.53957,5.53957,5.30213,5.30213,3738.5646302171,0
+UNTY.US,D,20110303,000000,5.34166,5.38148,5.14395,5.18347,11167.114815867,0
+UNTY.US,D,20110307,000000,5.65824,5.65824,5.19147,5.65824,760.06010755091,0
+UNTY.US,D,20110308,000000,5.52366,5.57919,5.49995,5.49995,5912.4782267808,0
+UNTY.US,D,20110309,000000,5.18347,5.65824,5.18347,5.65824,7356.6936375334,0
+UNTY.US,D,20110310,000000,5.52366,5.65824,5.52366,5.61851,4840.7023893689,0
+UNTY.US,D,20110314,000000,5.53957,5.53957,5.21538,5.53957,5050.1996493729,0
+UNTY.US,D,20110315,000000,5.47604,5.53957,5.47604,5.49214,2015.0195394592,0
+UNTY.US,D,20110316,000000,5.49995,5.49995,5.49995,5.49995,114.36323855293,0
+UNTY.US,D,20110317,000000,5.49995,5.49995,5.49995,5.49995,257.0642707296,0
+UNTY.US,D,20110318,000000,5.49995,5.49995,5.48443,5.49995,3032.1439177397,0
+UNTY.US,D,20110321,000000,5.49995,5.49995,5.49995,5.49995,766.13249189886,0
+UNTY.US,D,20110322,000000,5.49214,5.49995,5.49214,5.49995,1260.0197521982,0
+UNTY.US,D,20110323,000000,5.49995,5.49995,5.30213,5.46082,2268.0355539569,0
+UNTY.US,D,20110324,000000,5.49995,5.49995,5.49214,5.49995,882.51985856777,0
+UNTY.US,D,20110325,000000,5.22319,5.49995,5.21538,5.49995,2284.2285788847,0
+UNTY.US,D,20110328,000000,5.2307,5.49995,5.22319,5.49995,2276.1320664207,0
+UNTY.US,D,20110329,000000,5.26262,5.49995,5.26262,5.49995,9990.0843164248,0
+UNTY.US,D,20110330,000000,5.413,5.49995,5.33395,5.48443,4439.9250224046,0
+UNTY.US,D,20110331,000000,5.49995,5.49995,5.49995,5.49995,1013.0761220486,0
+UNTY.US,D,20110404,000000,5.49995,5.49995,5.49995,5.49995,373.45163739852,0
+UNTY.US,D,20110405,000000,5.38957,5.38957,5.22319,5.22319,1638.5317098868,0
+UNTY.US,D,20110407,000000,5.22319,5.48443,5.22319,5.30994,10614.527840205,0
+UNTY.US,D,20110408,000000,5.37328,5.49995,5.37328,5.421,30362.933803775,0
+UNTY.US,D,20110411,000000,5.34986,5.61851,5.33395,5.51585,18909.404859495,0
+UNTY.US,D,20110412,000000,5.49995,5.49995,5.49995,5.49995,507.04409305327,0
+UNTY.US,D,20110413,000000,5.46082,5.46082,5.46082,5.46082,257.0642707296,0
+UNTY.US,D,20110415,000000,5.49214,5.49214,5.38148,5.49214,2278.1561945368,0
+UNTY.US,D,20110418,000000,5.46843,5.49995,5.34986,5.49214,6569.3078004167,0
+UNTY.US,D,20110419,000000,5.46843,5.46843,5.421,5.421,4673.7118198004,0
+UNTY.US,D,20110420,000000,5.46082,5.46082,5.421,5.421,959.43672697505,0
+UNTY.US,D,20110421,000000,5.46082,5.46082,5.44472,5.44472,4424.7440615347,0
+UNTY.US,D,20110425,000000,5.30213,5.45252,5.30213,5.45252,373.45163739852,0
+UNTY.US,D,20110427,000000,5.39748,5.45252,5.38957,5.45252,2950.1667290425,0
+UNTY.US,D,20110429,000000,5.44472,5.46082,5.44472,5.45252,2655.6560881672,0
+UNTY.US,D,20110502,000000,5.31804,5.45252,5.31804,5.45252,6287.9539922953,0
+UNTY.US,D,20110503,000000,5.33395,5.38957,5.22319,5.34986,38937.140503071,0
+UNTY.US,D,20110504,000000,5.36567,5.421,5.26262,5.39748,5558.2558064841,0
+UNTY.US,D,20110505,000000,5.413,5.421,5.34986,5.421,1136.5479371234,0
+UNTY.US,D,20110510,000000,5.26262,5.421,5.26262,5.421,14782.20763101,0
+UNTY.US,D,20110511,000000,5.40499,5.40499,5.33395,5.34166,633.55210030209,0
+UNTY.US,D,20110513,000000,5.22319,5.32605,5.22319,5.28652,1136.5479371234,0
+UNTY.US,D,20110516,000000,5.18347,5.22319,5.18347,5.22319,7202.8599007189,0
+UNTY.US,D,20110517,000000,5.20727,5.25461,5.20727,5.2469,6067.3240276534,0
+UNTY.US,D,20110518,000000,5.16776,5.33395,5.16776,5.33395,8844.4278027795,0
+UNTY.US,D,20110523,000000,5.15975,5.15975,5.09641,5.12813,20443.693971409,0
+UNTY.US,D,20110524,000000,5.14395,5.30213,5.13594,5.22319,13944.218590994,0
+UNTY.US,D,20110525,000000,5.22319,5.28652,5.15975,5.28652,18953.935678047,0
+UNTY.US,D,20110526,000000,5.30213,5.30213,5.18347,5.27071,2149.6240591719,0
+UNTY.US,D,20110527,000000,5.28652,5.30213,5.16776,5.29453,1998.8265145314,0
+UNTY.US,D,20110531,000000,5.2307,5.27862,5.14395,5.14395,14814.593680866,0
+UNTY.US,D,20110601,000000,5.28652,5.29453,5.2469,5.29453,633.55210030209,0
+UNTY.US,D,20110602,000000,5.29453,5.32605,5.14395,5.32605,3118.1693626689,0
+UNTY.US,D,20110603,000000,5.32605,5.38148,5.29453,5.34986,21130.885466784,0
+UNTY.US,D,20110607,000000,5.38148,5.46082,5.35786,5.46082,9729.9838535213,0
+UNTY.US,D,20110608,000000,5.38148,5.53957,5.38148,5.53957,40054.459223093,0
+UNTY.US,D,20110609,000000,5.53957,5.53957,5.38148,5.46082,22993.083333487,0
+UNTY.US,D,20110610,000000,5.49995,5.51585,5.38148,5.45252,2781.1520313581,0
+UNTY.US,D,20110613,000000,5.51585,5.53187,5.38148,5.421,3007.8543803479,0
+UNTY.US,D,20110614,000000,5.36567,5.45252,5.2469,5.38148,16427.823789303,0
+UNTY.US,D,20110615,000000,5.34166,5.34166,5.26262,5.31804,4168.6918548632,0
+UNTY.US,D,20110616,000000,5.30994,5.421,5.22319,5.421,24083.076323943,0
+UNTY.US,D,20110620,000000,5.38957,5.39748,5.34166,5.39748,5119.0200053163,0
+UNTY.US,D,20110621,000000,5.25461,5.40499,5.22319,5.34986,34873.703310239,0
+UNTY.US,D,20110622,000000,5.38957,5.38957,5.23909,5.30213,4978.3431012556,0
+UNTY.US,D,20110623,000000,5.30994,5.413,5.23909,5.413,1138.5720652394,0
+UNTY.US,D,20110627,000000,5.29453,5.34166,5.29453,5.34166,15769.982151609,0
+UNTY.US,D,20110628,000000,5.30213,5.36567,5.30213,5.36567,15578.702044649,0
+UNTY.US,D,20110629,000000,5.30213,5.37328,5.30213,5.34166,8684.521681617,0
+UNTY.US,D,20110630,000000,5.37328,5.37328,5.35786,5.37328,2905.6359104909,0
+UNTY.US,D,20110701,000000,5.37328,5.37328,5.30213,5.30213,3538.175946735,0
+UNTY.US,D,20110706,000000,5.37328,5.37328,5.29453,5.34166,2400.6159455536,0
+UNTY.US,D,20110707,000000,5.36567,5.37328,5.33395,5.37328,2149.6240591719,0
+UNTY.US,D,20110708,000000,5.37328,5.37328,5.0649,5.34166,8967.8996178543,0
+UNTY.US,D,20110712,000000,5.23909,5.30994,5.2307,5.30994,4549.2279406675,0
+UNTY.US,D,20110713,000000,5.2307,5.32605,5.2307,5.32605,558.65936001078,0
+UNTY.US,D,20110714,000000,5.32605,5.32605,5.23909,5.23909,13639.587309538,0
+UNTY.US,D,20110715,000000,5.2469,5.37328,5.2307,5.30213,6446.8480493998,0
+UNTY.US,D,20110718,000000,5.34986,5.37328,5.30213,5.37328,2655.6560881672,0
+UNTY.US,D,20110719,000000,5.34166,5.37328,5.34166,5.37328,507.04409305327,0
+UNTY.US,D,20110720,000000,5.36567,5.36567,5.30994,5.32605,1080.884413934,0
+UNTY.US,D,20110722,000000,5.2307,5.25461,5.2307,5.23909,3462.2711423857,0
+UNTY.US,D,20110725,000000,5.35786,5.35786,5.34166,5.34166,507.04409305327,0
+UNTY.US,D,20110726,000000,5.37328,5.37328,5.2307,5.30213,2823.6587217937,0
+UNTY.US,D,20110727,000000,5.35786,5.36567,5.23909,5.30213,2530.1601449764,0
+UNTY.US,D,20110728,000000,5.2469,5.2469,5.2307,5.2307,2905.6359104909,0
+UNTY.US,D,20110729,000000,5.23909,5.28652,5.2307,5.23909,1325.8039159676,0
+UNTY.US,D,20110801,000000,5.2469,5.32605,5.2469,5.32605,507.04409305327,0
+UNTY.US,D,20110802,000000,5.30213,5.30213,5.30213,5.30213,18953.935678047,0
+UNTY.US,D,20110803,000000,5.30213,5.34166,5.26262,5.32605,31584.49512177,0
+UNTY.US,D,20110804,000000,5.2307,5.33395,5.22319,5.33395,1519.1081510439,0
+UNTY.US,D,20110805,000000,5.30213,5.34166,5.26262,5.34166,53575.635037846,0
+UNTY.US,D,20110808,000000,5.22319,5.29453,5.22319,5.22319,1773.1362295994,0
+UNTY.US,D,20110809,000000,5.20727,5.26262,5.20727,5.20727,7073.315701296,0
+UNTY.US,D,20110810,000000,5.18347,5.29453,5.18347,5.29453,1300.5023145179,0
+UNTY.US,D,20110811,000000,5.19147,5.22319,5.14395,5.22319,3287.1840603533,0
+UNTY.US,D,20110812,000000,5.14395,5.33395,5.14395,5.33395,928.06274117735,0
+UNTY.US,D,20110815,000000,5.18347,5.32605,5.11223,5.32605,3032.1439177397,0
+UNTY.US,D,20110816,000000,5.22319,5.22319,5.22319,5.22319,114.36323855293,0
+UNTY.US,D,20110817,000000,5.10442,5.28652,5.10442,5.26262,7073.315701296,0
+UNTY.US,D,20110818,000000,5.12032,5.20727,5.10442,5.20727,5913.4902908389,0
+UNTY.US,D,20110819,000000,5.08091,5.18347,5.0649,5.18347,1519.1081510439,0
+UNTY.US,D,20110822,000000,5.09641,5.26262,5.0649,5.18347,1676.9901440903,0
+UNTY.US,D,20110823,000000,5.22319,5.23909,5.02557,5.12813,11928.186987477,0
+UNTY.US,D,20110824,000000,5.07281,5.30213,5.07281,5.30213,5558.2558064841,0
+UNTY.US,D,20110825,000000,5.25461,5.25461,5.15195,5.16776,606.22637073634,0
+UNTY.US,D,20110829,000000,5.08091,5.08091,5.0649,5.0649,2736.6212128065,0
+UNTY.US,D,20110830,000000,5.08851,5.18347,5.0649,5.13594,3349.9320319487,0
+UNTY.US,D,20110831,000000,5.14395,5.2469,5.14395,5.2469,2781.1520313581,0
+UNTY.US,D,20110901,000000,5.20727,5.20727,5.14395,5.14395,1638.5317098868,0
+UNTY.US,D,20110902,000000,5.08851,5.15975,5.08851,5.10442,1394.624271911,0
+UNTY.US,D,20110906,000000,5.15975,5.22319,5.14395,5.21538,7073.315701296,0
+UNTY.US,D,20110907,000000,5.20727,5.22319,5.02557,5.14395,6307.1832093972,0
+UNTY.US,D,20110908,000000,5.04909,5.12813,5.03288,5.08091,1136.5479371234,0
+UNTY.US,D,20110909,000000,5.08091,5.12813,5.08091,5.12813,2666.7887928052,0
+UNTY.US,D,20110912,000000,5.05679,5.14395,5.02557,5.03288,3096.9160174511,0
+UNTY.US,D,20110913,000000,5.18347,5.22319,5.16776,5.22319,1913.8131336601,0
+UNTY.US,D,20110914,000000,5.09641,5.22319,5.09641,5.22319,9351.4718958327,0
+UNTY.US,D,20110915,000000,5.16776,5.22319,5.16776,5.22319,7804.0259511652,0
+UNTY.US,D,20110916,000000,5.17567,5.2469,5.10442,5.10442,4419.6837412447,0
+UNTY.US,D,20110919,000000,5.16776,5.22319,5.0649,5.22319,633.55210030209,0
+UNTY.US,D,20110920,000000,5.0649,5.14395,5.04909,5.14395,5060.3202899528,0
+UNTY.US,D,20110921,000000,5.14395,5.14395,5.14395,5.14395,214.557580294,0
+UNTY.US,D,20110922,000000,5.21538,5.22319,5.14395,5.22319,5306.2518560445,0
+UNTY.US,D,20110923,000000,5.22319,5.30213,5.22319,5.26262,5199.9851299555,0
+UNTY.US,D,20110926,000000,5.15975,5.26262,5.15195,5.20727,11750.06371327,0
+UNTY.US,D,20110927,000000,5.16776,5.26262,5.15975,5.18347,18347.709307311,0
+UNTY.US,D,20110928,000000,5.19927,5.19927,5.13594,5.18347,25055.669883672,0
+UNTY.US,D,20110929,000000,5.14395,5.17567,5.14395,5.15975,8086.3918233445,0
+UNTY.US,D,20110930,000000,5.17567,5.26262,5.15975,5.26262,18347.709307311,0
+UNTY.US,D,20111003,000000,5.18347,5.26262,5.14395,5.26262,73108.471357064,0
+UNTY.US,D,20111004,000000,5.34986,5.34986,5.34986,5.34986,257.0642707296,0
+UNTY.US,D,20111006,000000,5.19147,5.19147,5.14395,5.19147,4682.8203963223,0
+UNTY.US,D,20111007,000000,5.14395,5.14395,5.14395,5.14395,114.36323855293,0
+UNTY.US,D,20111010,000000,5.14395,5.22319,5.14395,5.14395,31335.527363503,0
+UNTY.US,D,20111011,000000,5.22319,5.36567,5.10442,5.14395,144556.14559497,0
+UNTY.US,D,20111012,000000,5.15195,5.25461,5.10442,5.14395,7189.7030679649,0
+UNTY.US,D,20111013,000000,5.15195,5.22319,5.14395,5.22319,5558.2558064841,0
+UNTY.US,D,20111017,000000,5.19927,5.22319,5.15195,5.22319,2452.2312125111,0
+UNTY.US,D,20111018,000000,5.15195,5.21538,5.15195,5.15195,1260.0197521982,0
+UNTY.US,D,20111019,000000,5.15195,5.22319,5.14395,5.22319,10042.71164744,0
+UNTY.US,D,20111027,000000,5.2307,5.2307,5.12813,5.14395,15390.458129862,0
+UNTY.US,D,20111028,000000,5.14395,5.14395,5.02557,5.0649,83067.181687691,0
+UNTY.US,D,20111031,000000,4.96195,5.0649,4.96195,5.0649,882.51985856777,0
+UNTY.US,D,20111102,000000,5.0649,5.0649,4.95424,4.95424,633.55210030209,0
+UNTY.US,D,20111103,000000,4.95424,4.95424,4.94633,4.94633,3792.2040252906,0
+UNTY.US,D,20111104,000000,5.0649,5.0649,5.0649,5.0649,882.51985856777,0
+UNTY.US,D,20111107,000000,4.91431,5.0649,4.91431,5.0649,1380.4553750991,0
+UNTY.US,D,20111109,000000,5.04909,5.0649,5.04909,5.0649,8771.5591906042,0
+UNTY.US,D,20111110,000000,5.04909,5.0649,4.91431,5.0649,14442.154107526,0
+UNTY.US,D,20111111,000000,5.05679,5.0649,5.02557,5.0649,45869.779300307,0
+UNTY.US,D,20111114,000000,5.0649,5.16776,5.0649,5.0649,10233.9917544,0
+UNTY.US,D,20111115,000000,5.13594,5.13594,5.12813,5.12813,507.04409305327,0
+UNTY.US,D,20111116,000000,5.0649,5.14395,5.0649,5.0649,30199.991490438,0
+UNTY.US,D,20111117,000000,4.99366,5.0649,4.98556,5.0649,5187.8403612596,0
+UNTY.US,D,20111118,000000,5.05679,5.0649,5.05679,5.05679,37311.765625938,0
+UNTY.US,D,20111122,000000,5.05679,5.05679,5.05679,5.05679,8844.4278027795,0
+UNTY.US,D,20111123,000000,4.98556,5.02557,4.9067,5.02557,14699.218378254,0
+UNTY.US,D,20111125,000000,4.99366,5.14395,4.98556,5.14395,4047.2441679042,0
+UNTY.US,D,20111128,000000,4.99366,5.0649,4.98556,4.98556,415.95832783411,0
+UNTY.US,D,20111129,000000,4.97004,4.97004,4.97004,4.97004,114.36323855293,0
+UNTY.US,D,20111130,000000,5.02557,5.0649,4.97004,4.97004,30050.206009855,0
+UNTY.US,D,20111201,000000,4.99366,5.0649,4.99366,5.0649,15702.173859723,0
+UNTY.US,D,20111205,000000,5.05679,5.0649,4.97004,5.04118,26537.331664571,0
+UNTY.US,D,20111206,000000,4.98556,5.02557,4.98556,5.02557,16051.33595973,0
+UNTY.US,D,20111207,000000,4.98556,5.0649,4.98556,5.0649,3807.3849861605,0
+UNTY.US,D,20111209,000000,5.0649,5.0649,5.0649,5.0649,1136.5479371234,0
+UNTY.US,D,20111213,000000,5.0649,5.0649,4.98556,5.0649,1906.7286852542,0
+UNTY.US,D,20111214,000000,5.00926,5.00926,5.00926,5.00926,3792.2040252906,0
+UNTY.US,D,20111216,000000,5.02557,5.02557,5.02557,5.02557,5050.1996493729,0
+UNTY.US,D,20111219,000000,4.98556,4.98556,4.98556,4.98556,2403.6521377276,0
+UNTY.US,D,20111220,000000,5.0649,5.0649,4.94633,4.98556,921.9903568294,0
+UNTY.US,D,20111221,000000,4.99366,4.99366,4.98556,4.98556,2276.1320664207,0
+UNTY.US,D,20111223,000000,5.05679,5.0649,5.00165,5.0649,6221.157764468,0
+UNTY.US,D,20111227,000000,4.97775,5.0649,4.95424,5.0649,6841.5530320162,0
+UNTY.US,D,20111228,000000,5.01727,5.0649,4.94633,5.0649,3764.8782957249,0
+UNTY.US,D,20111229,000000,4.99366,5.0649,4.94633,5.0649,32605.667756282,0
+UNTY.US,D,20111230,000000,5.0649,5.0649,4.97004,5.0649,17849.773790779,0
+UNTY.US,D,20120103,000000,5.05679,5.0649,5.05679,5.0649,28930.863161719,0
+UNTY.US,D,20120104,000000,5.05679,5.05679,5.05679,5.05679,16427.823789303,0
+UNTY.US,D,20120105,000000,5.00926,5.04909,4.98556,5.02557,35003.247509662,0
+UNTY.US,D,20120106,000000,4.99366,5.02557,4.98556,5.02557,7962.9200082697,0
+UNTY.US,D,20120120,000000,4.98556,5.02557,4.94633,4.98556,3713.2630287674,0
+UNTY.US,D,20120126,000000,4.99366,5.02557,4.99366,5.02557,6251.5196862077,0
+UNTY.US,D,20120130,000000,5.00165,5.02557,4.97775,5.02557,8973.9720022023,0
+UNTY.US,D,20120131,000000,4.98556,4.98556,4.9067,4.9067,26662.827607761,0
+UNTY.US,D,20120201,000000,4.87489,4.92232,4.86679,4.86679,26663.839671819,0
+UNTY.US,D,20120202,000000,4.88299,4.88299,4.84317,4.86679,11977.778126318,0
+UNTY.US,D,20120203,000000,4.86679,4.86679,4.85127,4.86679,6566.2716082427,0
+UNTY.US,D,20120206,000000,4.86679,4.86679,4.76403,4.76403,8211.8877665354,0
+UNTY.US,D,20120207,000000,4.75632,4.78784,4.74021,4.74812,8212.8998305934,0
+UNTY.US,D,20120208,000000,4.98556,4.98556,4.66917,4.74812,1732.6536672798,0
+UNTY.US,D,20120209,000000,4.66917,4.74812,4.58993,4.74812,5457.0494006851,0
+UNTY.US,D,20120210,000000,4.7326,4.74812,4.7326,4.74812,1363.2502861133,0
+UNTY.US,D,20120213,000000,4.66917,4.74812,4.66917,4.74812,760.06010755091,0
+UNTY.US,D,20120215,000000,4.66917,4.74812,4.58993,4.74812,5776.8616430101,0
+UNTY.US,D,20120216,000000,4.70098,4.9067,4.70098,4.8904,3156.6277968726,0
+UNTY.US,D,20120217,000000,4.7326,4.82776,4.7166,4.81945,4951.0173716898,0
+UNTY.US,D,20120221,000000,4.87489,4.88299,4.87489,4.88299,1260.0197521982,0
+UNTY.US,D,20120223,000000,4.70098,4.9067,4.65337,4.9067,3664.6839539838,0
+UNTY.US,D,20120227,000000,4.8987,4.8987,4.82776,4.82776,9729.9838535213,0
+UNTY.US,D,20120228,000000,4.74812,4.78784,4.7326,4.74812,5090.6822116925,0
+UNTY.US,D,20120229,000000,4.7244,4.94633,4.70889,4.94633,2530.1601449764,0
+UNTY.US,D,20120302,000000,4.93051,5.00926,4.93051,5.00926,2620.2338461376,0
+UNTY.US,D,20120305,000000,5.00926,5.00926,4.97775,5.00926,373.45163739852,0
+UNTY.US,D,20120306,000000,4.81136,5.00926,4.79575,5.00926,2838.8396826635,0
+UNTY.US,D,20120307,000000,4.97775,4.97775,4.97775,4.97775,257.0642707296,0
+UNTY.US,D,20120308,000000,4.9067,5.27862,4.63755,4.69279,41040.209615575,0
+UNTY.US,D,20120309,000000,4.77993,4.77993,4.62984,4.74812,2070.6830626487,0
+UNTY.US,D,20120312,000000,4.7326,4.84317,4.66917,4.78784,4591.7346311032,0
+UNTY.US,D,20120313,000000,4.82776,4.82776,4.82776,4.82776,849.12174465408,0
+UNTY.US,D,20120314,000000,4.83507,4.87489,4.82776,4.87489,2905.6359104909,0
+UNTY.US,D,20120315,000000,4.88299,4.9067,4.82776,4.9067,4928.751962414,0
+UNTY.US,D,20120316,000000,4.85898,4.93802,4.85898,4.92232,1260.0197521982,0
+UNTY.US,D,20120319,000000,4.84317,4.9067,4.66917,4.9067,9423.3284439501,0
+UNTY.US,D,20120320,000000,4.87489,4.9067,4.74812,4.9067,1519.1081510439,0
+UNTY.US,D,20120321,000000,4.81945,5.09641,4.81945,4.98556,4982.3913574875,0
+UNTY.US,D,20120322,000000,4.97004,4.97004,4.97004,4.97004,114.36323855293,0
+UNTY.US,D,20120323,000000,5.13594,5.13594,4.74812,4.97004,4592.7466951612,0
+UNTY.US,D,20120326,000000,5.12032,5.12032,4.94633,4.94633,257.0642707296,0
+UNTY.US,D,20120328,000000,4.93802,4.93802,4.93802,4.93802,257.0642707296,0
+UNTY.US,D,20120329,000000,4.93051,4.93051,4.93051,4.93051,114.36323855293,0
+UNTY.US,D,20120330,000000,4.80375,4.94633,4.79575,4.93792,7331.3920360836,0
+UNTY.US,D,20120403,000000,4.80375,4.94633,4.77993,4.94633,25579.919065712,0
+UNTY.US,D,20120404,000000,4.8904,4.8904,4.87489,4.8904,760.06010755091,0
+UNTY.US,D,20120410,000000,4.84317,4.84317,4.84317,4.84317,257.0642707296,0
+UNTY.US,D,20120412,000000,4.78784,4.86679,4.78784,4.86679,6568.2957363587,0
+UNTY.US,D,20120413,000000,4.75632,4.78784,4.7244,4.78784,882.51985856777,0
+UNTY.US,D,20120416,000000,4.82776,4.82776,4.7326,4.82776,38159.875306534,0
+UNTY.US,D,20120417,000000,4.79575,4.82776,4.79575,4.82776,373.45163739852,0
+UNTY.US,D,20120418,000000,4.86679,4.86679,4.86679,4.86679,373.45163739852,0
+UNTY.US,D,20120424,000000,4.74021,4.98556,4.74021,4.9067,59071.142872735,0
+UNTY.US,D,20120425,000000,4.84317,4.98556,4.79575,4.94633,10274.47431672,0
+UNTY.US,D,20120426,000000,4.74812,4.81945,4.74812,4.81945,3867.0967655819,0
+UNTY.US,D,20120427,000000,4.77203,4.9067,4.75632,4.9067,6881.0235302778,0
+UNTY.US,D,20120430,000000,4.88299,4.8987,4.88299,4.89861,373.45163739852,0
+UNTY.US,D,20120502,000000,4.85898,4.8904,4.79575,4.82776,8467.939973207,0
+UNTY.US,D,20120503,000000,4.85898,5.0649,4.81945,4.94633,36266.303454034,0
+UNTY.US,D,20120504,000000,4.92232,4.94633,4.7326,4.93802,2451.2191484532,0
+UNTY.US,D,20120507,000000,4.92232,4.94633,4.7326,4.93802,52436.05090855,0
+UNTY.US,D,20120508,000000,4.9067,4.9067,4.74021,4.82776,3792.2040252906,0
+UNTY.US,D,20120509,000000,4.79575,4.79575,4.78784,4.78784,1091.0050545138,0
+UNTY.US,D,20120510,000000,4.91431,4.91431,4.91431,4.91431,114.36323855293,0
+UNTY.US,D,20120511,000000,4.7244,4.94633,4.7244,4.94633,302.60715333917,0
+UNTY.US,D,20120514,000000,4.8904,4.93802,4.7244,4.93802,2905.6359104909,0
+UNTY.US,D,20120515,000000,4.74812,4.81945,4.7244,4.81945,4894.3417844424,0
+UNTY.US,D,20120516,000000,4.82776,4.83507,4.76403,4.76403,14997.777275362,0
+UNTY.US,D,20120517,000000,4.78784,4.86679,4.74812,4.86679,1615.254236553,0
+UNTY.US,D,20120518,000000,4.75632,4.9067,4.74812,4.9067,1013.0761220486,0
+UNTY.US,D,20120521,000000,4.86679,4.9067,4.86679,4.9067,2276.1320664207,0
+UNTY.US,D,20120522,000000,4.86679,4.86679,4.86679,4.86679,373.45163739852,0
+UNTY.US,D,20120523,000000,4.86679,4.88299,4.67698,4.88299,17079.593042649,0
+UNTY.US,D,20120524,000000,4.87489,4.9067,4.82776,4.8987,3986.5203244248,0
+UNTY.US,D,20120525,000000,4.84317,4.9067,4.74812,4.74812,882.51985856777,0
+UNTY.US,D,20120529,000000,4.9067,4.9067,4.8904,4.8904,257.0642707296,0
+UNTY.US,D,20120530,000000,4.88299,4.88299,4.80375,4.85127,4909.5227453122,0
+UNTY.US,D,20120531,000000,4.85898,4.85898,4.74812,4.85127,1389.5639516211,0
+UNTY.US,D,20120601,000000,4.82776,4.8904,4.69279,4.81945,2471.4604296129,0
+UNTY.US,D,20120604,000000,4.88299,4.8904,4.74021,4.75632,1262.0438803142,0
+UNTY.US,D,20120605,000000,4.77203,4.88299,4.74812,4.75632,2553.4376183102,0
+UNTY.US,D,20120606,000000,4.75632,4.9067,4.74812,4.76403,4346.8151290695,0
+UNTY.US,D,20120607,000000,4.70889,4.82776,4.67698,4.81136,4167.6797908051,0
+UNTY.US,D,20120608,000000,4.75632,4.82776,4.74812,4.74812,5278.9261264788,0
+UNTY.US,D,20120611,000000,4.81136,4.81945,4.74021,4.74021,40250.799650343,0
+UNTY.US,D,20120612,000000,4.79575,4.80375,4.74812,4.80375,1895.5959806163,0
+UNTY.US,D,20120613,000000,4.74812,4.86679,4.7326,4.74812,22526.521802754,0
+UNTY.US,D,20120614,000000,4.69279,4.80375,4.69279,4.80375,2905.6359104909,0
+UNTY.US,D,20120615,000000,4.80375,4.80375,4.67698,4.68499,1777.1844858314,0
+UNTY.US,D,20120618,000000,4.69279,4.80375,4.69279,4.70889,1013.0761220486,0
+UNTY.US,D,20120619,000000,4.74812,4.74812,4.74021,4.74021,2079.7916391706,0
+UNTY.US,D,20120622,000000,4.69279,4.78784,4.69279,4.77203,2711.3196113567,0
+UNTY.US,D,20120625,000000,4.7326,4.74812,4.7326,4.74021,1719.496834526,0
+UNTY.US,D,20120626,000000,4.74021,4.77203,4.74021,4.74812,8342.4440300162,0
+UNTY.US,D,20120627,000000,4.77203,4.77203,4.74021,4.75632,13429.077985476,0
+UNTY.US,D,20120628,000000,4.75632,4.77203,4.74812,4.74812,6949.8438862211,0
+UNTY.US,D,20120629,000000,4.74021,4.81945,4.74021,4.74812,3353.9802881807,0
+UNTY.US,D,20120703,000000,4.81047,4.81047,4.81047,4.81047,114.36323855293,0
+UNTY.US,D,20120706,000000,4.81945,4.81945,4.74812,4.74812,1136.5479371234,0
+UNTY.US,D,20120709,000000,4.77203,4.77203,4.77203,4.77203,257.0642707296,0
+UNTY.US,D,20120710,000000,4.76403,4.77203,4.74812,4.77203,10233.9917544,0
+UNTY.US,D,20120711,000000,4.75632,4.77203,4.7244,4.74812,3536.1518186191,0
+UNTY.US,D,20120712,000000,4.67698,4.77203,4.67698,4.76403,4812.3645957451,0
+UNTY.US,D,20120713,000000,4.7166,4.75543,4.67698,4.67698,1389.5639516211,0
+UNTY.US,D,20120716,000000,4.67698,4.75632,4.67698,4.75632,373.45163739852,0
+UNTY.US,D,20120717,000000,4.7326,4.74812,4.7326,4.74812,293.49857681726,0
+UNTY.US,D,20120719,000000,4.77203,4.77203,4.77203,4.77203,114.36323855293,0
+UNTY.US,D,20120723,000000,4.68499,4.74812,4.67698,4.67698,1638.5317098868,0
+UNTY.US,D,20120724,000000,4.75632,4.76403,4.74021,4.76403,1769.0879733675,0
+UNTY.US,D,20120726,000000,4.70098,4.7326,4.58993,4.7326,7757.4710044977,0
+UNTY.US,D,20120727,000000,4.66917,4.66917,4.66917,4.66917,1136.5479371234,0
+UNTY.US,D,20120730,000000,4.5345,4.66126,4.39211,4.65337,6009.636376348,0
+UNTY.US,D,20120731,000000,4.64526,4.7244,4.51878,4.7244,4424.7440615347,0
+UNTY.US,D,20120801,000000,4.74021,4.74021,4.74021,4.74021,169.01469768443,0
+UNTY.US,D,20120802,000000,4.7326,4.74021,4.7326,4.74021,257.0642707296,0
+UNTY.US,D,20120803,000000,4.7326,4.74021,4.7326,4.74021,257.0642707296,0
+UNTY.US,D,20120807,000000,4.69279,4.70098,4.69279,4.70098,511.09234928523,0
+UNTY.US,D,20120808,000000,4.70889,4.70889,4.70889,4.70889,114.36323855293,0
+UNTY.US,D,20120810,000000,4.7326,4.74812,4.70889,4.74812,5557.2437424262,0
+UNTY.US,D,20120813,000000,4.7326,4.74021,4.7326,4.74021,6317.303849977,0
+UNTY.US,D,20120814,000000,4.74021,4.74021,4.73933,4.73933,463.52533855967,0
+UNTY.US,D,20120815,000000,4.74021,4.74021,4.74021,4.74021,372.43957334052,0
+UNTY.US,D,20120816,000000,4.73646,4.74021,4.73646,4.74021,760.06010755091,0
+UNTY.US,D,20120817,000000,4.73646,4.73646,4.73646,4.73646,373.45163739852,0
+UNTY.US,D,20120820,000000,4.7166,4.74021,4.59793,4.74021,5813.2959490978,0
+UNTY.US,D,20120821,000000,4.7244,4.74021,4.7244,4.74021,7202.8599007189,0
+UNTY.US,D,20120822,000000,4.74021,4.74812,4.70889,4.74812,7202.8599007189,0
+UNTY.US,D,20120823,000000,4.74021,4.74021,4.61374,4.74021,1519.1081510439,0
+UNTY.US,D,20120824,000000,4.74021,4.74021,4.74021,4.74021,10193.509192081,0
+UNTY.US,D,20120827,000000,4.7244,4.7326,4.58993,4.70889,3968.303171381,0
+UNTY.US,D,20120828,000000,4.7244,4.7326,4.70889,4.70889,507.04409305327,0
+UNTY.US,D,20120829,000000,4.59793,4.70889,4.52679,4.70889,2058.5382939528,0
+UNTY.US,D,20120830,000000,4.69279,4.82776,4.67698,4.82776,15139.46624348,0
+UNTY.US,D,20120831,000000,4.85898,4.85898,4.85898,4.85898,201.40074754012,0
+UNTY.US,D,20120905,000000,4.85898,4.85898,4.85898,4.85898,257.0642707296,0
+UNTY.US,D,20120906,000000,4.77203,4.86679,4.76807,4.86679,13308.642362576,0
+UNTY.US,D,20120910,000000,4.56621,4.93051,4.56621,4.80483,2903.611782375,0
+UNTY.US,D,20120911,000000,4.74812,4.85127,4.74812,4.85127,1773.1362295994,0
+UNTY.US,D,20120912,000000,4.75632,4.81531,4.74812,4.81531,2655.6560881672,0
+UNTY.US,D,20120913,000000,4.74812,4.86679,4.70889,4.86679,24068.907427131,0
+UNTY.US,D,20120914,000000,4.81945,4.86679,4.81945,4.86679,427.09103247202,0
+UNTY.US,D,20120917,000000,4.74812,4.85127,4.74812,4.80375,9477.9799030816,0
+UNTY.US,D,20120918,000000,4.77993,4.86679,4.74812,4.86679,1895.5959806163,0
+UNTY.US,D,20120919,000000,4.81945,4.85898,4.74812,4.85898,3164.7243093365,0
+UNTY.US,D,20120920,000000,4.74812,4.85898,4.74812,4.85898,3916.6879044234,0
+UNTY.US,D,20120921,000000,4.84317,4.86679,4.77993,4.82776,2969.3959461443,0
+UNTY.US,D,20120924,000000,4.74812,4.85898,4.74812,4.85898,1895.5959806163,0
+UNTY.US,D,20120925,000000,4.79575,4.84999,4.7326,4.81945,9859.528052944,0
+UNTY.US,D,20120926,000000,4.76403,4.81945,4.69279,4.70098,5345.7223543061,0
+UNTY.US,D,20120927,000000,4.79575,4.81945,4.7166,4.76403,2048.4176533729,0
+UNTY.US,D,20120928,000000,4.81945,4.85127,4.81945,4.85127,697.3121359555,0
+UNTY.US,D,20121001,000000,4.83507,4.85117,4.83507,4.85117,373.45163739852,0
+UNTY.US,D,20121002,000000,4.85117,4.85117,4.62984,4.78784,7097.6052386878,0
+UNTY.US,D,20121003,000000,4.74812,4.85898,4.7326,4.81945,11737.918944575,0
+UNTY.US,D,20121004,000000,4.80375,4.82776,4.74812,4.82776,9599.4275900405,0
+UNTY.US,D,20121005,000000,4.78784,4.84723,4.7244,4.81531,12582.992432997,0
+UNTY.US,D,20121008,000000,4.66917,4.77618,4.65337,4.77618,760.06010755091,0
+UNTY.US,D,20121009,000000,4.75632,4.81136,4.75632,4.81136,1082.9085420499,0
+UNTY.US,D,20121010,000000,4.76403,4.8078,4.74021,4.79575,1638.5317098868,0
+UNTY.US,D,20121011,000000,4.74021,4.78784,4.74021,4.78784,2111.1656249683,0
+UNTY.US,D,20121012,000000,4.74812,4.79575,4.74812,4.79575,1013.0761220486,0
+UNTY.US,D,20121015,000000,4.77203,4.78784,4.74812,4.78784,8594.4479804559,0
+UNTY.US,D,20121016,000000,4.76403,4.78784,4.68499,4.76403,2230.5891838112,0
+UNTY.US,D,20121018,000000,4.81945,4.81945,4.74812,4.78784,507.04409305327,0
+UNTY.US,D,20121019,000000,4.77993,4.78784,4.77993,4.78784,6067.3240276534,0
+UNTY.US,D,20121023,000000,4.74812,4.77993,4.74812,4.77993,760.06010755091,0
+UNTY.US,D,20121024,000000,4.78784,4.78784,4.78784,4.78784,257.0642707296,0
+UNTY.US,D,20121031,000000,4.82776,4.82776,4.82776,4.82776,257.0642707296,0
+UNTY.US,D,20121101,000000,4.82776,4.82776,4.82776,4.82776,250.99188638166,0
+UNTY.US,D,20121102,000000,4.85127,4.85127,4.85127,4.85127,257.0642707296,0
+UNTY.US,D,20121105,000000,4.86679,4.86679,4.86679,4.86679,225.6902849319,0
+UNTY.US,D,20121106,000000,4.86679,4.94633,4.86679,4.94633,507.04409305327,0
+UNTY.US,D,20121107,000000,4.91431,4.91431,4.91431,4.91431,114.36323855293,0
+UNTY.US,D,20121109,000000,4.88299,4.93802,4.88299,4.93802,373.45163739852,0
+UNTY.US,D,20121112,000000,4.83507,4.83507,4.83507,4.83507,11750.06371327,0
+UNTY.US,D,20121113,000000,4.81136,4.83507,4.70889,4.81945,33614.695622098,0
+UNTY.US,D,20121114,000000,4.82776,4.82776,4.82776,4.82776,32847.551066142,0
+UNTY.US,D,20121115,000000,4.78784,4.79575,4.78784,4.79575,3792.2040252906,0
+UNTY.US,D,20121116,000000,4.79575,4.81945,4.69279,4.70889,13267.147736198,0
+UNTY.US,D,20121120,000000,4.94209,4.94209,4.86679,4.86679,4167.6797908051,0
+UNTY.US,D,20121121,000000,4.78784,4.78784,4.74812,4.74812,760.06010755091,0
+UNTY.US,D,20121123,000000,4.78784,4.78784,4.78784,4.78784,633.55210030209,0
+UNTY.US,D,20121126,000000,4.76403,4.89455,4.69279,4.77993,6605.7421065043,0
+UNTY.US,D,20121127,000000,4.77993,4.77993,4.77993,4.77993,856.20619306001,0
+UNTY.US,D,20121128,000000,4.80375,4.9067,4.70098,4.9067,1522.1443432178,0
+UNTY.US,D,20121129,000000,4.9067,4.9067,4.8987,4.8987,760.06010755091,0
+UNTY.US,D,20121130,000000,4.86679,4.86679,4.86679,4.86679,257.0642707296,0
+UNTY.US,D,20121203,000000,4.81945,4.81945,4.81945,4.81945,264.14871913553,0
+UNTY.US,D,20121204,000000,4.74021,4.86679,4.74011,4.86679,2781.1520313581,0
+UNTY.US,D,20121205,000000,4.75632,4.85542,4.7326,4.85127,6986.2781923088,0
+UNTY.US,D,20121207,000000,4.84317,4.84317,4.35268,4.5505,94078.438638629,0
+UNTY.US,D,20121210,000000,4.58222,4.82776,4.57442,4.77915,21196.669630554,0
+UNTY.US,D,20121211,000000,4.67698,4.81136,4.66917,4.81136,8002.3905065313,0
+UNTY.US,D,20121212,000000,4.75632,4.78784,4.68212,4.78784,760.06010755091,0
+UNTY.US,D,20121213,000000,4.7326,4.82776,4.68499,4.78784,28495.675616783,0
+UNTY.US,D,20121214,000000,4.67698,4.81945,4.66917,4.77993,5854.7905754754,0
+UNTY.US,D,20121217,000000,4.77993,4.77993,4.53213,4.74812,10122.664708022,0
+UNTY.US,D,20121218,000000,4.7326,4.74812,4.70889,4.74802,6848.6374804221,0
+UNTY.US,D,20121219,000000,4.75632,4.76403,4.66917,4.76403,5050.1996493729,0
+UNTY.US,D,20121220,000000,4.75632,4.93802,4.75632,4.93802,30376.090636528,0
+UNTY.US,D,20121221,000000,4.77203,4.93051,4.77203,4.93051,4858.9195424127,0
+UNTY.US,D,20121224,000000,4.93428,4.93428,4.93428,4.93428,114.36323855293,0
+UNTY.US,D,20121226,000000,4.9067,4.9067,4.82776,4.8987,5206.0575143035,0
+UNTY.US,D,20121227,000000,4.78784,4.9067,4.74812,4.9067,11195.452609491,0
+UNTY.US,D,20121228,000000,4.77203,4.92983,4.74812,4.92983,7274.7164488362,0
+UNTY.US,D,20121231,000000,4.8987,4.93715,4.8987,4.93715,1519.1081510439,0
+UNTY.US,D,20130102,000000,4.81136,4.93051,4.78784,4.92983,11877.583784577,0
+UNTY.US,D,20130103,000000,4.83507,4.84317,4.77993,4.83507,27928.919744308,0
+UNTY.US,D,20130104,000000,4.9067,4.92163,4.76403,4.76403,3792.2040252906,0
+UNTY.US,D,20130107,000000,4.77993,4.83507,4.75632,4.83507,2802.4053765759,0
+UNTY.US,D,20130108,000000,4.81136,4.81136,4.74021,4.74812,8211.8877665354,0
+UNTY.US,D,20130109,000000,4.67698,4.85898,4.67698,4.85898,3215.3275122361,0
+UNTY.US,D,20130110,000000,4.79575,4.79575,4.68499,4.78784,5558.2558064841,0
+UNTY.US,D,20130111,000000,4.74021,4.74021,4.65337,4.74021,11459.601328628,0
+UNTY.US,D,20130114,000000,4.63755,4.65337,4.63755,4.65337,4611.9759122629,0
+UNTY.US,D,20130115,000000,4.65337,4.74021,4.62984,4.74021,4225.3674421105,0
+UNTY.US,D,20130116,000000,4.70889,4.74812,4.66917,4.74021,5559.2678705421,0
+UNTY.US,D,20130117,000000,4.76403,4.85898,4.74812,4.85898,15528.098841749,0
+UNTY.US,D,20130118,000000,4.74812,4.85898,4.74812,4.78784,11403.937805437,0
+UNTY.US,D,20130122,000000,4.79575,4.79575,4.79575,4.79575,1895.5959806163,0
+UNTY.US,D,20130123,000000,4.81136,4.86679,4.74812,4.86679,11121.571933257,0
+UNTY.US,D,20130124,000000,4.85127,4.92232,4.75632,4.75632,47426.333821496,0
+UNTY.US,D,20130125,000000,4.87834,4.87834,4.77203,4.85898,2020.0798597492,0
+UNTY.US,D,20130128,000000,4.88774,4.88774,4.88774,4.88774,114.36323855293,0
+UNTY.US,D,20130129,000000,4.87489,4.87489,4.74812,4.84298,2905.6359104909,0
+UNTY.US,D,20130131,000000,4.86293,4.86293,4.86293,4.86293,257.0642707296,0
+UNTY.US,D,20130201,000000,4.74812,4.84149,4.74812,4.84149,7834.3878729049,0
+UNTY.US,D,20130204,000000,4.78784,4.85898,4.78784,4.78784,3986.5203244248,0
+UNTY.US,D,20130206,000000,4.77993,4.82776,4.74812,4.80375,4421.7078693608,0
+UNTY.US,D,20130207,000000,4.76403,4.78319,4.7166,4.78319,27639.469423722,0
+UNTY.US,D,20130208,000000,4.74021,4.7991,4.7326,4.7991,1260.0197521982,0
+UNTY.US,D,20130211,000000,4.7326,4.80375,4.7326,4.80365,1285.321353648,0
+UNTY.US,D,20130212,000000,4.74021,4.79575,4.74021,4.79565,515.14060551719,0
+UNTY.US,D,20130213,000000,4.76403,4.80375,4.74021,4.80365,4193.9934563129,0
+UNTY.US,D,20130214,000000,4.77993,4.77993,4.77984,4.77984,507.04409305327,0
+UNTY.US,D,20130215,000000,4.81945,4.84317,4.74812,4.74812,16117.1201235,0
+UNTY.US,D,20130219,000000,4.75632,4.81136,4.74812,4.77193,13919.929053601,0
+UNTY.US,D,20130220,000000,4.74812,4.80375,4.74812,4.78784,9600.4396540984,0
+UNTY.US,D,20130221,000000,4.74812,4.74812,4.74021,4.74021,18827.427670799,0
+UNTY.US,D,20130222,000000,4.7326,4.77993,4.7326,4.77993,18193.875570496,0
+UNTY.US,D,20130225,000000,4.74021,4.79575,4.67698,4.76729,21289.77952389,0
+UNTY.US,D,20130226,000000,4.77203,4.77203,4.74021,4.76403,9978.951611787,0
+UNTY.US,D,20130227,000000,4.76403,4.78784,4.74021,4.77984,10551.77986861,0
+UNTY.US,D,20130228,000000,4.81136,4.81136,4.74021,4.76403,3413.6920676022,0
+UNTY.US,D,20130301,000000,4.74021,4.77993,4.74021,4.77993,2905.6359104909,0
+UNTY.US,D,20130304,000000,4.74812,4.9067,4.74812,4.76403,32290.915834247,0
+UNTY.US,D,20130305,000000,4.83507,4.91362,4.78784,4.91362,17947.944004405,0
+UNTY.US,D,20130306,000000,4.87489,4.9067,4.85048,4.8987,10258.281291793,0
+UNTY.US,D,20130307,000000,4.81136,4.81136,4.81136,4.81136,114.36323855293,0
+UNTY.US,D,20130308,000000,4.8987,4.8987,4.82776,4.8987,1131.4876168334,0
+UNTY.US,D,20130311,000000,4.88299,5.12813,4.86679,5.07281,26460.414796163,0
+UNTY.US,D,20130312,000000,5.18347,5.19147,5.18347,5.19147,371.42750928254,0
+UNTY.US,D,20130313,000000,5.17567,5.30213,4.91431,4.91431,1260.0197521982,0
+UNTY.US,D,20130314,000000,5.07281,5.15195,5.0649,5.10442,2655.6560881672,0
+UNTY.US,D,20130319,000000,5.14395,5.33,4.91431,5.27862,2029.1884362711,0
+UNTY.US,D,20130320,000000,5.15195,5.15195,5.15195,5.15195,257.0642707296,0
+UNTY.US,D,20130322,000000,5.13594,5.13594,5.13594,5.13594,882.51985856777,0
+UNTY.US,D,20130325,000000,5.13594,5.14395,5.04909,5.13594,6450.8963056318,0
+UNTY.US,D,20130326,000000,5.12032,5.14395,4.97004,5.14395,2092.9484719245,0
+UNTY.US,D,20130327,000000,5.15195,5.15195,5.03288,5.14395,697.3121359555,0
+UNTY.US,D,20130328,000000,4.91431,5.15975,4.91431,5.15195,882.51985856777,0
+UNTY.US,D,20130401,000000,5.16776,5.16776,5.15195,5.16776,12766.176027493,0
+UNTY.US,D,20130402,000000,5.16776,5.16776,5.16776,5.16776,257.0642707296,0
+UNTY.US,D,20130403,000000,5.07281,5.16776,5.07281,5.16776,10111.532003384,0
+UNTY.US,D,20130404,000000,5.16776,5.16776,5.16776,5.16776,257.0642707296,0
+UNTY.US,D,20130405,000000,5.16776,5.16776,5.15195,5.16776,507.04409305327,0
+UNTY.US,D,20130408,000000,5.15195,5.16776,5.10442,5.16776,5433.7719273514,0
+UNTY.US,D,20130409,000000,5.15195,5.1557,5.05679,5.1557,450.3685058058,0
+UNTY.US,D,20130410,000000,5.14395,5.16776,5.14395,5.16776,2725.4885081686,0
+UNTY.US,D,20130411,000000,5.0649,5.16776,5.0649,5.16776,772.2048762468,0
+UNTY.US,D,20130412,000000,5.16776,5.16776,5.04118,5.15195,3157.6398609305,0
+UNTY.US,D,20130415,000000,5.16776,5.16776,5.10442,5.15975,7582.3839224652,0
+UNTY.US,D,20130417,000000,5.16776,5.16776,5.15195,5.16776,1136.5479371234,0
+UNTY.US,D,20130418,000000,5.04118,5.34166,4.92557,5.33198,8054.0057734889,0
+UNTY.US,D,20130419,000000,5.44472,5.44482,5.44472,5.44482,841.02523219015,0
+UNTY.US,D,20130422,000000,5.50805,5.50805,5.48443,5.50805,257.0642707296,0
+UNTY.US,D,20130423,000000,5.46082,5.53957,5.46082,5.53957,760.06010755091,0
+UNTY.US,D,20130424,000000,5.61851,5.61851,5.6111,5.6111,324.87256261497,0
+UNTY.US,D,20130425,000000,5.53187,5.65824,5.49214,5.65044,1492.7944855361,0
+UNTY.US,D,20130426,000000,5.65044,5.65044,5.65044,5.65044,114.36323855293,0
+UNTY.US,D,20130429,000000,5.65044,5.65044,5.65044,5.65044,1519.1081510439,0
+UNTY.US,D,20130430,000000,5.65044,5.65044,5.54777,5.64263,2427.9416751194,0
+UNTY.US,D,20130501,000000,5.421,5.62672,5.421,5.61851,2388.4711768577,0
+UNTY.US,D,20130502,000000,5.53957,5.62672,5.53957,5.62672,880.49573045179,0
+UNTY.US,D,20130503,000000,5.51585,5.63067,5.51585,5.62592,1013.0761220486,0
+UNTY.US,D,20130506,000000,5.60004,5.6111,5.60004,5.6111,1260.0197521982,0
+UNTY.US,D,20130507,000000,5.55548,5.56329,5.49995,5.53957,7192.7392601389,0
+UNTY.US,D,20130509,000000,5.52366,5.61851,5.50805,5.60301,1078.8602858179,0
+UNTY.US,D,20130510,000000,5.595,5.60301,5.595,5.60301,1389.5639516211,0
+UNTY.US,D,20130513,000000,5.57919,5.57919,5.57157,5.57157,1260.0197521982,0
+UNTY.US,D,20130514,000000,5.49214,5.57919,5.34986,5.57919,8441.6263076993,0
+UNTY.US,D,20130515,000000,5.53957,5.56329,5.46082,5.56329,723.62580146325,0
+UNTY.US,D,20130516,000000,5.46082,5.56329,5.46082,5.56329,643.672740882,0
+UNTY.US,D,20130517,000000,5.57157,5.57919,5.46082,5.57919,2020.0798597492,0
+UNTY.US,D,20130520,000000,5.46082,5.56329,5.46082,5.56329,5265.7692937248,0
+UNTY.US,D,20130521,000000,5.56329,5.56329,5.56329,5.56329,114.36323855293,0
+UNTY.US,D,20130523,000000,5.53187,5.53187,5.53187,5.53187,114.36323855293,0
+UNTY.US,D,20130524,000000,5.53888,5.53957,5.53888,5.53957,257.0642707296,0
+UNTY.US,D,20130528,000000,5.53957,5.53957,5.53947,5.53947,341.06558754282,0
+UNTY.US,D,20130529,000000,5.46082,5.53957,5.421,5.53957,6830.4203273782,0
+UNTY.US,D,20130530,000000,5.53187,5.53187,5.45252,5.53187,10245.124459038,0
+UNTY.US,D,20130531,000000,5.46784,5.53908,5.45974,5.53908,7771.6399013095,0
+UNTY.US,D,20130604,000000,5.49214,5.53957,5.49214,5.53957,373.45163739852,0
+UNTY.US,D,20130605,000000,5.49214,5.53957,5.49214,5.53957,373.45163739852,0
+UNTY.US,D,20130606,000000,5.49995,5.97481,5.49995,5.58699,17749.579449039,0
+UNTY.US,D,20130607,000000,5.52366,5.61851,5.51585,5.57919,4732.4115351639,0
+UNTY.US,D,20130610,000000,5.57919,5.72967,5.49995,5.57919,5538.0145253243,0
+UNTY.US,D,20130611,000000,5.49995,5.72967,5.49995,5.72967,4700.0254853082,0
+UNTY.US,D,20130612,000000,5.57919,5.61851,5.46082,5.60222,5694.8844543129,0
+UNTY.US,D,20130613,000000,5.57149,5.57149,5.57149,5.57149,114.36323855293,0
+UNTY.US,D,20130614,000000,5.57149,5.57149,5.57149,5.57149,114.36323855293,0
+UNTY.US,D,20130617,000000,5.57919,5.66575,5.46833,5.64203,756.01185131895,0
+UNTY.US,D,20130618,000000,5.61851,5.62592,5.46833,5.46833,4794.1474427013,0
+UNTY.US,D,20130619,000000,5.54767,5.62672,5.48423,5.62672,1386.527759447,0
+UNTY.US,D,20130620,000000,5.62592,5.62592,5.62592,5.62592,257.0642707296,0
+UNTY.US,D,20130621,000000,5.54767,5.61782,4.96095,5.55538,14126.390121432,0
+UNTY.US,D,20130624,000000,5.65824,5.65824,5.64263,5.64263,257.0642707296,0
+UNTY.US,D,20130625,000000,5.46833,5.64263,5.46833,5.49194,4628.1689371908,0
+UNTY.US,D,20130626,000000,5.46833,5.64263,5.46833,5.64263,4287.103349648,0
+UNTY.US,D,20130627,000000,5.61842,5.61851,5.61842,5.61851,257.0642707296,0
+UNTY.US,D,20130628,000000,5.62672,5.62672,5.62592,5.62592,1641.5679020607,0
+UNTY.US,D,20130701,000000,5.61782,5.61782,5.58699,5.60301,906.80939595954,0
+UNTY.US,D,20130702,000000,5.47604,5.64984,5.47604,5.64984,4759.7372647296,0
+UNTY.US,D,20130705,000000,5.69746,5.69746,5.68235,5.68235,373.45163739852,0
+UNTY.US,D,20130708,000000,5.63462,5.74569,5.63462,5.66653,10229.943498169,0
+UNTY.US,D,20130709,000000,5.71407,5.71407,5.55538,5.60301,8418.3488343655,0
+UNTY.US,D,20130710,000000,5.64263,5.70616,5.57919,5.69025,8583.3152758179,0
+UNTY.US,D,20130711,000000,5.56319,5.74479,5.54777,5.74479,2062.5865501848,0
+UNTY.US,D,20130712,000000,5.71407,5.71407,5.65834,5.66653,1135.5358730654,0
+UNTY.US,D,20130715,000000,5.70526,5.70526,5.70526,5.70526,114.36323855293,0
+UNTY.US,D,20130716,000000,5.55281,5.69746,5.55281,5.69746,1098.0895029197,0
+UNTY.US,D,20130722,000000,5.52356,5.91208,5.52356,5.8685,8342.4440300162,0
+UNTY.US,D,20130724,000000,5.89607,6.44287,5.87206,5.99122,6269.7368392515,0
+UNTY.US,D,20130725,000000,6.02314,6.28459,5.90398,5.92008,2460.3277249751,0
+UNTY.US,D,20130726,000000,5.81672,6.15781,5.74569,5.74569,6052.1430667836,0
+UNTY.US,D,20130730,000000,6.22085,6.22085,6.22085,6.22085,114.36323855293,0
+UNTY.US,D,20130731,000000,6.22085,6.33113,5.76959,6.33113,1051.5345562522,0
+UNTY.US,D,20130801,000000,6.29249,6.30039,6.29249,6.30039,373.45163739852,0
+UNTY.US,D,20130802,000000,6.27658,6.27658,6.27658,6.27658,373.45163739852,0
+UNTY.US,D,20130805,000000,6.19734,6.19734,6.18182,6.18182,1012.0640579906,0
+UNTY.US,D,20130808,000000,6.32411,6.32411,6.22085,6.28459,1386.527759447,0
+UNTY.US,D,20130809,000000,6.22905,6.22905,6.22905,6.22905,114.36323855293,0
+UNTY.US,D,20130813,000000,6.28459,6.28459,6.28459,6.28459,315.76398609305,0
+UNTY.US,D,20130814,000000,6.29249,6.30039,5.76949,5.84874,8856.5725714754,0
+UNTY.US,D,20130815,000000,5.81672,5.82493,5.81672,5.82493,257.0642707296,0
+UNTY.US,D,20130816,000000,6.06275,6.18182,5.90398,5.9596,8331.3113253783,0
+UNTY.US,D,20130819,000000,6.03104,6.03104,6.03104,6.03104,114.36323855293,0
+UNTY.US,D,20130821,000000,6.07026,6.07026,6.07026,6.07026,114.36323855293,0
+UNTY.US,D,20130822,000000,6.19734,6.19734,6.06444,6.18182,1517.0840229278,0
+UNTY.US,D,20130823,000000,6.08657,6.25267,6.08657,6.25267,1636.5075817707,0
+UNTY.US,D,20130826,000000,6.25267,6.26097,6.21334,6.23725,1259.0076881403,0
+UNTY.US,D,20130827,000000,5.98352,5.99932,5.90398,5.99932,3037.2042380297,0
+UNTY.US,D,20130828,000000,6.02314,6.09408,5.90398,5.9437,5111.9355569103,0
+UNTY.US,D,20130829,000000,5.97531,6.16582,5.97531,6.16582,506.03202899528,0
+UNTY.US,D,20130830,000000,6.08657,6.13992,6.08657,6.13992,506.03202899528,0
+UNTY.US,D,20130903,000000,5.9437,6.11049,5.88836,6.07867,1344.0210690114,0
+UNTY.US,D,20130904,000000,5.95169,5.99942,5.81663,5.87197,19083.479877471,0
+UNTY.US,D,20130905,000000,5.88035,5.88836,5.34047,5.34047,5571.412639238,0
+UNTY.US,D,20130906,000000,5.71367,6.09418,5.69785,5.9597,26908.759173854,0
+UNTY.US,D,20130909,000000,5.86465,6.18182,5.86465,6.16582,3916.6879044234,0
+UNTY.US,D,20130910,000000,5.88836,6.18202,5.82493,6.03114,9210.794991772,0
+UNTY.US,D,20130911,000000,5.9437,5.9437,5.9437,5.9437,248.96775826567,0
+UNTY.US,D,20130912,000000,5.89607,6.26907,5.87274,6.07867,12062.791507189,0
+UNTY.US,D,20130913,000000,6.07867,6.07867,5.97541,6.03114,6050.1189386676,0
+UNTY.US,D,20130916,000000,5.95169,6.03815,5.9437,5.95169,22306.903902171,0
+UNTY.US,D,20130917,000000,5.95169,5.95169,5.89607,5.91208,1100.1136310357,0
+UNTY.US,D,20130919,000000,5.91208,5.91208,5.88836,5.91208,1497.8548058261,0
+UNTY.US,D,20130920,000000,5.91208,5.95169,5.88836,5.92779,3060.4817113635,0
+UNTY.US,D,20130923,000000,5.95169,5.95169,5.95169,5.95169,373.45163739852,0
+UNTY.US,D,20130924,000000,5.91208,5.91208,5.91208,5.91208,257.0642707296,0
+UNTY.US,D,20130925,000000,5.91208,5.91208,5.91208,5.91208,1385.5156953891,0
+UNTY.US,D,20130926,000000,5.95169,5.95169,5.95169,5.95169,373.45163739852,0
+UNTY.US,D,20130927,000000,5.91208,5.91208,5.91208,5.91208,1385.5156953891,0
+UNTY.US,D,20130930,000000,5.91208,5.92008,5.91208,5.92008,257.0642707296,0
+UNTY.US,D,20131002,000000,5.91208,5.91208,5.88836,5.88836,257.0642707296,0
+UNTY.US,D,20131008,000000,5.91208,5.91208,5.87197,5.87197,852.15793682805,0
+UNTY.US,D,20131009,000000,5.93589,5.9677,5.93589,5.9677,373.45163739852,0
+UNTY.US,D,20131010,000000,5.7613,5.87197,5.63423,5.72957,11844.185670664,0
+UNTY.US,D,20131011,000000,5.70576,5.7613,5.70576,5.7613,2899.5635261429,0
+UNTY.US,D,20131014,000000,5.79291,5.83254,5.63423,5.83254,880.49573045179,0
+UNTY.US,D,20131015,000000,5.65014,5.73738,5.63423,5.71367,8441.6263076993,0
+UNTY.US,D,20131016,000000,5.71367,5.7613,5.63423,5.7613,7056.1106123102,0
+UNTY.US,D,20131017,000000,5.63423,5.86455,5.63423,5.86455,1257.9956240823,0
+UNTY.US,D,20131022,000000,5.66615,5.84874,5.66615,5.84874,1133.5117449494,0
+UNTY.US,D,20131023,000000,5.7613,5.84874,5.65014,5.84874,1133.5117449494,0
+UNTY.US,D,20131024,000000,5.7613,5.7613,5.66615,5.69785,3907.5793279015,0
+UNTY.US,D,20131025,000000,5.73738,5.7533,5.67375,5.7533,1765.0397171356,0
+UNTY.US,D,20131028,000000,5.71367,5.71367,5.71367,5.71367,2522.0636325124,0
+UNTY.US,D,20131030,000000,5.82493,5.82493,5.79291,5.79291,3403.5714270222,0
+UNTY.US,D,20131031,000000,5.88035,5.88362,5.87197,5.88035,9907.0950636696,0
+UNTY.US,D,20131101,000000,5.9437,5.9677,5.9437,5.9597,1765.0397171356,0
+UNTY.US,D,20131105,000000,6.04675,6.30899,6.04675,6.18963,4412.5992928389,0
+UNTY.US,D,20131106,000000,6.18202,6.18202,5.9597,6.03114,2268.0355539569,0
+UNTY.US,D,20131108,000000,6.11049,6.13429,6.10268,6.10268,2899.5635261429,0
+UNTY.US,D,20131112,000000,6.04675,6.13429,6.03114,6.03114,1011.0519939325,0
+UNTY.US,D,20131114,000000,6.14209,6.14209,6.14209,6.14209,504.0079008793,0
+UNTY.US,D,20131115,000000,6.1502,6.1502,6.1502,6.1502,114.36323855293,0
+UNTY.US,D,20131118,000000,5.98352,6.13271,5.95169,6.11049,3449.1143096319,0
+UNTY.US,D,20131120,000000,6.03904,6.1502,6.03114,6.07036,12476.725706908,0
+UNTY.US,D,20131122,000000,6.03114,6.07036,6.03114,6.07036,4281.0309653001,0
+UNTY.US,D,20131126,000000,6.1502,6.16612,6.07036,6.07036,9575.1380526487,0
+UNTY.US,D,20131127,000000,6.25326,6.25326,6.22134,6.22134,3779.0471925368,0
+UNTY.US,D,20131129,000000,6.09418,6.24516,6.07036,6.24516,20305.041195465,0
+UNTY.US,D,20131202,000000,6.17381,6.26126,6.07036,6.22954,8569.146379006,0
+UNTY.US,D,20131203,000000,6.15811,6.27688,6.15811,6.26907,8191.6464853755,0
+UNTY.US,D,20131204,000000,6.27688,6.27688,6.1502,6.15811,13859.205210122,0
+UNTY.US,D,20131205,000000,6.15811,6.25326,6.15811,6.24516,13608.213323742,0
+UNTY.US,D,20131206,000000,6.26907,6.26907,6.07036,6.24516,3689.9855554336,0
+UNTY.US,D,20131209,000000,6.17381,6.17381,6.07036,6.11049,6050.1189386676,0
+UNTY.US,D,20131210,000000,6.07867,6.09418,6.07036,6.07867,3559.4292919528,0
+UNTY.US,D,20131211,000000,6.07036,6.07036,6.07036,6.07036,11088.173819345,0
+UNTY.US,D,20131212,000000,6.09418,6.09418,6.07867,6.07867,4909.5227453122,0
+UNTY.US,D,20131213,000000,6.27728,6.34081,6.18222,6.27728,44485.275668975,0
+UNTY.US,D,20131216,000000,6.12639,6.15831,6.03894,6.10268,10314.95687904,0
+UNTY.US,D,20131217,000000,6.13429,6.13429,6.03894,6.03894,11203.549121956,0
+UNTY.US,D,20131218,000000,6.04675,6.13429,6.03894,6.03894,10193.509192081,0
+UNTY.US,D,20131219,000000,6.11829,6.22974,6.03894,6.03894,3615.0928151423,0
+UNTY.US,D,20131220,000000,6.05485,6.26156,6.05485,6.11049,47675.301579761,0
+UNTY.US,D,20131223,000000,6.13429,6.23775,6.13429,6.1503,700.34832812947,0
+UNTY.US,D,20131224,000000,6.22559,6.22559,6.22559,6.22559,600.1539863884,0
+UNTY.US,D,20131226,000000,6.13429,6.13429,6.07046,6.07046,4902.4382969062,0
+UNTY.US,D,20131227,000000,6.11829,6.11829,6.03894,6.03894,39896.577230046,0
+UNTY.US,D,20131230,000000,6.08687,6.17391,6.03894,6.03894,15102.019873335,0
+UNTY.US,D,20131231,000000,6.07036,6.15831,6.03894,6.08687,9063.0336393054,0
+UNTY.US,D,20140102,000000,6.13429,6.13429,6.13429,6.13429,434.17548087795,0
+UNTY.US,D,20140103,000000,6.13469,6.1503,6.10268,6.10278,2150.6361232299,0
+UNTY.US,D,20140106,000000,6.10268,6.13429,6.03894,6.03894,29323.544016218,0
+UNTY.US,D,20140107,000000,6.06275,6.06275,6.03894,6.05485,1672.9418878584,0
+UNTY.US,D,20140108,000000,6.11829,6.1503,6.05485,6.05485,2430.9778672933,0
+UNTY.US,D,20140109,000000,6.23765,6.23765,6.11829,6.11829,1684.0745924963,0
+UNTY.US,D,20140110,000000,6.11829,6.11829,6.03894,6.08687,7552.0220007255,0
+UNTY.US,D,20140113,000000,6.07867,6.10268,6.07867,6.10268,1277.2248411841,0
+UNTY.US,D,20140114,000000,6.14219,6.22164,6.06275,6.06275,2896.527333969,0
+UNTY.US,D,20140115,000000,6.15831,6.23775,6.11829,6.11829,1384.5036313311,0
+UNTY.US,D,20140116,000000,6.13429,6.15831,6.13429,6.15831,879.4836663938,0
+UNTY.US,D,20140117,000000,6.11829,6.12639,6.07036,6.09418,11494.011506599,0
+UNTY.US,D,20140121,000000,6.19784,6.19784,6.19784,6.19784,257.0642707296,0
+UNTY.US,D,20140123,000000,6.1503,6.1503,6.12639,6.12639,502.99583682131,0
+UNTY.US,D,20140124,000000,6.07867,6.11049,6.07867,6.11049,5537.0024612664,0
+UNTY.US,D,20140127,000000,6.07867,6.07867,6.07867,6.07867,3019.9991490438,0
+UNTY.US,D,20140128,000000,6.03894,6.03894,6.03894,6.03894,5032.9945603871,0
+UNTY.US,D,20140129,000000,6.11829,6.11829,6.03894,6.03894,1384.5036313311,0
+UNTY.US,D,20140130,000000,6.19784,6.21383,6.18973,6.19784,6793.9860212906,0
+UNTY.US,D,20140131,000000,6.1503,6.22164,6.08687,6.18212,9278.6032836574,0
+UNTY.US,D,20140203,000000,6.11829,6.12797,6.11829,6.11829,9428.3887642401,0
+UNTY.US,D,20140205,000000,6.23765,6.26927,6.15841,6.26927,15965.310514801,0
+UNTY.US,D,20140206,000000,6.17391,6.30939,6.15831,6.30929,7236.2580146325,0
+UNTY.US,D,20140207,000000,6.21383,6.21393,6.21383,6.21393,1924.945838298,0
+UNTY.US,D,20140210,000000,6.21383,6.21383,6.21383,6.21383,191.28010696022,0
+UNTY.US,D,20140211,000000,6.30939,6.31621,6.30939,6.31621,1198.2838446609,0
+UNTY.US,D,20140212,000000,6.27728,6.27728,6.22974,6.23775,6793.9860212906,0
+UNTY.US,D,20140213,000000,6.22164,6.24545,6.21383,6.24545,1888.5115322104,0
+UNTY.US,D,20140219,000000,6.22164,6.22164,6.22164,6.22164,693.26387972353,0
+UNTY.US,D,20140220,000000,6.27728,6.27728,6.27728,6.27728,630.51590812812,0
+UNTY.US,D,20140221,000000,6.23775,6.24545,6.21383,6.21383,1512.0237026379,0
+UNTY.US,D,20140224,000000,6.29337,6.29337,6.20583,6.27728,7048.0140998463,0
+UNTY.US,D,20140225,000000,6.27728,6.27728,6.20583,6.23775,4024.9787586285,0
+UNTY.US,D,20140226,000000,6.20583,6.20583,6.20583,6.20583,114.36323855293,0
+UNTY.US,D,20140227,000000,6.20583,6.42835,6.19784,6.22164,7902.1961647903,0
+UNTY.US,D,20140228,000000,6.21373,6.33143,5.73698,6.21373,11856.330439359,0
+UNTY.US,D,20140303,000000,6.25346,6.25346,6.21383,6.21383,816.73569479838,0
+UNTY.US,D,20140304,000000,6.35691,6.35691,6.35681,6.35681,2014.0074754012,0
+UNTY.US,D,20140305,000000,6.23775,6.42035,6.23775,6.41244,879.4836663938,0
+UNTY.US,D,20140306,000000,6.26156,6.26927,6.19784,6.19784,8890.9827494471,0
+UNTY.US,D,20140307,000000,6.27728,6.38072,6.27728,6.38072,4275.9706450101,0
+UNTY.US,D,20140310,000000,6.39673,6.40453,6.3329,6.40453,10462.718231507,0
+UNTY.US,D,20140311,000000,6.40463,6.41244,6.40453,6.41244,1633.4713895968,0
+UNTY.US,D,20140312,000000,6.39673,6.39673,6.39673,6.39673,7552.0220007255,0
+UNTY.US,D,20140313,000000,6.19734,6.57982,6.17343,6.42845,46236.146489299,0
+UNTY.US,D,20140314,000000,6.5159,6.5159,6.41244,6.41244,1008.0158017586,0
+UNTY.US,D,20140317,000000,6.50809,6.50809,6.37273,6.45256,1349.0813893014,0
+UNTY.US,D,20140318,000000,6.37273,6.42045,6.37273,6.42045,1407.7811046649,0
+UNTY.US,D,20140319,000000,6.41244,6.41244,6.37273,6.37273,8518.5431761065,0
+UNTY.US,D,20140320,000000,6.37273,6.37273,6.37273,6.37273,757.02391537694,0
+UNTY.US,D,20140321,000000,6.37273,6.37273,6.3327,6.3327,1954.2956959798,0
+UNTY.US,D,20140324,000000,6.48882,6.48882,6.37273,6.38062,1139.5841292974,0
+UNTY.US,D,20140325,000000,6.37273,6.40453,6.37273,6.37273,2004.8988988793,0
+UNTY.US,D,20140326,000000,6.37273,6.37273,5.99814,6.34871,16822.528771919,0
+UNTY.US,D,20140327,000000,6.37273,6.37273,6.36462,6.36462,2007.9350910533,0
+UNTY.US,D,20140328,000000,6.37273,6.37273,6.30088,6.36462,6309.2073375132,0
+UNTY.US,D,20140331,000000,6.36462,6.37273,6.30088,6.3327,1629.4231333648,0
+UNTY.US,D,20140401,000000,6.34061,6.38062,6.3327,6.37273,3193.0621029602,0
+UNTY.US,D,20140402,000000,6.37273,6.37273,6.3327,6.3328,7707.8798656561,0
+UNTY.US,D,20140403,000000,6.34061,6.34061,6.3327,6.3327,742.85501856507,0
+UNTY.US,D,20140404,000000,6.3327,6.3327,6.3327,6.3327,7404.260648259,0
+UNTY.US,D,20140407,000000,6.3327,6.34871,6.30088,6.30088,4543.1555563196,0
+UNTY.US,D,20140409,000000,6.30909,6.30919,6.30909,6.30909,2785.20028759,0
+UNTY.US,D,20140410,000000,6.3167,6.3327,6.30909,6.3167,2760.9107501983,0
+UNTY.US,D,20140414,000000,6.3327,6.3327,6.30909,6.32469,5730.3066963425,0
+UNTY.US,D,20140415,000000,6.30909,6.34871,6.30088,6.34871,6994.3747047727,0
+UNTY.US,D,20140416,000000,6.37273,6.38062,6.30909,6.30909,26522.150703701,0
+UNTY.US,D,20140417,000000,6.3327,6.35671,6.3327,6.35671,4014.8581180485,0
+UNTY.US,D,20140421,000000,6.46816,6.9139,6.3327,6.5478,18969.116638917,0
+UNTY.US,D,20140423,000000,6.66746,6.9126,6.66746,6.67517,12288.481792121,0
+UNTY.US,D,20140425,000000,6.85055,6.85055,6.85055,6.85055,557.6472959528,0
+UNTY.US,D,20140428,000000,6.85855,6.85855,6.69938,6.70007,1204.3562290088,0
+UNTY.US,D,20140429,000000,6.69997,6.69997,6.69108,6.69108,4176.788367327,0
+UNTY.US,D,20140430,000000,6.69108,6.81063,6.69108,6.81063,19472.112475739,0
+UNTY.US,D,20140501,000000,6.69108,6.84473,6.69108,6.84256,22025.550094049,0
+UNTY.US,D,20140502,000000,6.81063,6.85055,6.81063,6.81063,11715.653535299,0
+UNTY.US,D,20140505,000000,6.81063,6.85055,6.79463,6.85055,20978.063794029,0
+UNTY.US,D,20140506,000000,6.85055,6.85105,6.85055,6.85055,27763.953302856,0
+UNTY.US,D,20140507,000000,6.87437,7.04155,6.7313,6.7313,7565.1788334794,0
+UNTY.US,D,20140508,000000,6.81063,6.81063,6.69938,6.77083,7737.2297233378,0
+UNTY.US,D,20140509,000000,6.76282,6.84256,6.41244,6.76282,42343.748122267,0
+UNTY.US,D,20140512,000000,6.81063,6.82526,6.73881,6.80283,31832.450815977,0
+UNTY.US,D,20140513,000000,6.81063,6.85055,6.81063,6.81063,23110.482764214,0
+UNTY.US,D,20140514,000000,6.85855,6.85855,6.81063,6.81459,24670.073477578,0
+UNTY.US,D,20140515,000000,6.84256,6.89027,6.83465,6.85855,15544.291866677,0
+UNTY.US,D,20140516,000000,6.65136,6.85055,6.65136,6.85055,4143.3902534133,0
+UNTY.US,D,20140519,000000,6.65126,6.80283,6.65126,6.80283,969.55736755496,0
+UNTY.US,D,20140520,000000,6.88257,6.89027,6.78682,6.85055,14346.008022016,0
+UNTY.US,D,20140521,000000,6.85055,6.86656,6.84256,6.86656,15439.037204645,0
+UNTY.US,D,20140522,000000,6.85055,6.85055,6.81864,6.85055,13484.741508666,0
+UNTY.US,D,20140523,000000,6.85055,6.85105,6.85055,6.85055,17452.032615989,0
+UNTY.US,D,20140527,000000,6.85055,6.85055,6.77083,6.85055,17520.852971932,0
+UNTY.US,D,20140528,000000,6.88257,6.88257,6.77083,6.85855,15186.021190148,0
+UNTY.US,D,20140529,000000,6.87437,6.87437,6.84256,6.84256,22683.391731742,0
+UNTY.US,D,20140530,000000,6.85855,6.85855,6.85855,6.85855,114.36323855293,0
+UNTY.US,D,20140602,000000,6.88257,6.88257,6.85055,6.85055,2099.0208562724,0
+UNTY.US,D,20140603,000000,6.85055,6.8879,6.85055,6.8879,13938.146206646,0
+UNTY.US,D,20140604,000000,6.88257,6.89027,6.83465,6.89027,24990.897783961,0
+UNTY.US,D,20140606,000000,7.05785,7.08966,7.04976,7.04976,1582.8681866972,0
+UNTY.US,D,20140609,000000,7.04155,7.04155,7.00954,7.00954,3176.8690780324,0
+UNTY.US,D,20140610,000000,7.04976,7.12929,7.04976,7.12929,7031.8210749185,0
+UNTY.US,D,20140611,000000,7.18502,7.26505,7.18502,7.25093,371.42750928254,0
+UNTY.US,D,20140612,000000,7.24954,7.24954,7.1454,7.1454,2840.8638107795,0
+UNTY.US,D,20140613,000000,7.25695,7.34479,7.15341,7.17267,4594.7708232772,0
+UNTY.US,D,20140616,000000,7.16111,7.16111,7.16111,7.16111,321.836370441,0
+UNTY.US,D,20140617,000000,7.20152,7.32928,7.18512,7.20883,1262.0438803142,0
+UNTY.US,D,20140618,000000,7.19342,7.48045,7.18502,7.48045,2199.2151980135,0
+UNTY.US,D,20140619,000000,7.20152,7.20883,7.19342,7.20883,1166.9098588631,0
+UNTY.US,D,20140620,000000,7.18502,7.46484,7.18502,7.46484,5713.1016073567,0
+UNTY.US,D,20140624,000000,7.40882,7.41663,7.19342,7.41663,1346.0451971274,0
+UNTY.US,D,20140625,000000,7.28897,7.33688,7.21744,7.28254,903.77320378557,0
+UNTY.US,D,20140626,000000,7.46484,7.46484,7.19342,7.19342,9118.697162495,0
+UNTY.US,D,20140627,000000,7.20152,7.40882,7.19342,7.19342,1555.5424571315,0
+UNTY.US,D,20140630,000000,7.21744,7.48876,7.18502,7.40882,893.65256320566,0
+UNTY.US,D,20140701,000000,7.20883,7.25695,7.18502,7.18502,2832.7672983156,0
+UNTY.US,D,20140702,000000,7.18502,7.18502,7.18502,7.18502,1755.9311406136,0
+UNTY.US,D,20140703,000000,7.18502,7.24954,7.18502,7.24954,1194.2355884288,0
+UNTY.US,D,20140707,000000,7.25557,7.25557,7.18502,7.18502,3258.8462667296,0
+UNTY.US,D,20140709,000000,7.24954,7.32098,7.24954,7.32098,2280.1803226528,0
+UNTY.US,D,20140710,000000,7.31287,7.3688,7.02574,7.02574,9843.3350280161,0
+UNTY.US,D,20140711,000000,7.18502,7.18502,7.18502,7.18502,513.11647740122,0
+UNTY.US,D,20140714,000000,7.18502,7.22533,7.18502,7.22533,2196.1790058396,0
+UNTY.US,D,20140716,000000,7.18502,7.22533,7.18502,7.18502,2133.4310342441,0
+UNTY.US,D,20140717,000000,7.18502,7.18502,7.18502,7.18502,1837.9083293108,0
+UNTY.US,D,20140721,000000,7.18512,7.18512,7.18502,7.18502,257.0642707296,0
+UNTY.US,D,20140722,000000,7.23284,7.23284,7.18502,7.21744,3131.3261954227,0
+UNTY.US,D,20140723,000000,7.18502,7.18502,7.18502,7.18502,1128.4514246594,0
+UNTY.US,D,20140724,000000,7.22533,7.38461,7.22533,7.30526,11462.637520801,0
+UNTY.US,D,20140725,000000,7.40091,7.46484,7.38461,7.46484,7566.1908975374,0
+UNTY.US,D,20140728,000000,7.50466,7.7496,7.50466,7.7496,7731.1573389899,0
+UNTY.US,D,20140729,000000,7.70405,7.70405,7.41663,7.56879,5929.6833157667,0
+UNTY.US,D,20140730,000000,7.83083,7.83083,7.18502,7.18502,5511.7008598166,0
+UNTY.US,D,20140731,000000,7.18502,7.24539,7.17731,7.24539,3270.9910354255,0
+UNTY.US,D,20140801,000000,7.18502,7.18502,7.18502,7.18502,926.03861306136,0
+UNTY.US,D,20140804,000000,7.1454,7.1454,6.87367,6.88198,1005.9916736427,0
+UNTY.US,D,20140805,000000,7.19342,7.50466,7.02574,7.20152,25434.181841361,0
+UNTY.US,D,20140806,000000,7.1454,7.21734,6.95994,7.01764,17439.887847293,0
+UNTY.US,D,20140807,000000,7.16111,7.17731,7.16111,7.17731,750.951531029,0
+UNTY.US,D,20140812,000000,6.98553,7.11338,6.98553,6.99343,7249.4148473864,0
+UNTY.US,D,20140813,000000,7.03364,7.1375,6.87367,6.98553,25303.62557788,0
+UNTY.US,D,20140814,000000,6.98553,7.1455,6.98553,7.09747,14488.709054193,0
+UNTY.US,D,20140815,000000,7.06526,7.18502,7.04145,7.06526,14030.244035924,0
+UNTY.US,D,20140818,000000,7.04145,7.27326,7.02574,7.1375,15247.757097687,0
+UNTY.US,D,20140819,000000,6.9539,7.28897,6.94561,7.12929,20038.868348213,0
+UNTY.US,D,20140820,000000,7.10538,7.12929,6.98553,7.10538,6354.7502201228,0
+UNTY.US,D,20140821,000000,6.98553,6.98553,6.98553,6.98553,114.36323855293,0
+UNTY.US,D,20140822,000000,7.10538,7.10538,7.00202,7.07751,4202.0899687768,0
+UNTY.US,D,20140825,000000,7.00934,7.10538,6.98553,7.05765,9341.3512552529,0
+UNTY.US,D,20140826,000000,7.04956,7.04956,6.9539,6.99343,17641.288594834,0
+UNTY.US,D,20140827,000000,6.90589,7.06526,6.90589,7.06526,17021.905391343,0
+UNTY.US,D,20140828,000000,6.93771,7.02574,6.67408,7.01497,13956.36335969,0
+UNTY.US,D,20140829,000000,6.98553,7.16111,6.96972,7.16111,2364.181639466,0
+UNTY.US,D,20140902,000000,7.1701,7.17741,6.9299,7.05765,10291.679405706,0
+UNTY.US,D,20140903,000000,7.02574,7.17731,7.02574,7.17731,11729.82243211,0
+UNTY.US,D,20140904,000000,7.18502,7.38461,7.18502,7.34479,51050.53521316,0
+UNTY.US,D,20140905,000000,7.31287,7.361,7.18502,7.3532,26747.840988632,0
+UNTY.US,D,20140908,000000,7.361,7.38461,7.18502,7.38461,6280.8695438894,0
+UNTY.US,D,20140909,000000,7.3532,7.38461,7.02574,7.38461,19458.955642985,0
+UNTY.US,D,20140910,000000,7.28857,7.40892,7.28857,7.40892,10224.883177879,0
+UNTY.US,D,20140911,000000,7.29677,7.42503,7.25675,7.42503,27041.339565449,0
+UNTY.US,D,20140912,000000,7.40892,7.42503,7.25675,7.40892,17277.957598014,0
+UNTY.US,D,20140915,000000,7.32908,7.68865,7.25685,7.68865,22105.503154629,0
+UNTY.US,D,20140916,000000,7.68865,7.78519,7.52896,7.68865,40045.350646571,0
+UNTY.US,D,20140917,000000,7.20823,7.80939,7.20823,7.77787,5195.9368737235,0
+UNTY.US,D,20140918,000000,7.77787,7.80939,7.68865,7.69527,2945.1064087525,0
+UNTY.US,D,20140919,000000,7.64962,7.75307,7.38461,7.48906,22375.724258113,0
+UNTY.US,D,20140922,000000,7.71236,7.72076,7.44893,7.6089,21704.725787666,0
+UNTY.US,D,20140923,000000,7.6013,7.72915,7.6013,7.71236,7334.4282282576,0
+UNTY.US,D,20140924,000000,7.68044,7.72915,7.44893,7.72915,9174.3606856844,0
+UNTY.US,D,20140925,000000,7.72915,7.72915,7.47354,7.72076,7383.0073030412,0
+UNTY.US,D,20140926,000000,7.72915,7.72915,7.54912,7.54912,2698.1627786028,0
+UNTY.US,D,20140929,000000,7.32908,7.52906,7.32908,7.52906,1909.7648774282,0
+UNTY.US,D,20140930,000000,7.53707,7.72915,7.44893,7.71236,5771.8013227201,0
+UNTY.US,D,20141001,000000,7.72915,7.72915,7.50506,7.68865,5390.2531728577,0
+UNTY.US,D,20141002,000000,7.68865,7.72076,7.54498,7.59309,7120.8827120215,0
+UNTY.US,D,20141003,000000,7.609,7.72915,7.3609,7.40101,4695.9772290762,0
+UNTY.US,D,20141006,000000,7.44893,7.56929,7.31277,7.40101,3034.1680458557,0
+UNTY.US,D,20141007,000000,7.28067,7.49696,7.28067,7.32908,10871.592110935,0
+UNTY.US,D,20141008,000000,7.21684,7.32908,7.1286,7.20823,11466.685777033,0
+UNTY.US,D,20141009,000000,7.20833,7.20833,7.20833,7.20833,515.14060551719,0
+UNTY.US,D,20141010,000000,7.20823,7.3609,7.20823,7.3609,9052.9129987256,0
+UNTY.US,D,20141013,000000,7.28857,7.40101,7.28857,7.40101,8699.7026424869,0
+UNTY.US,D,20141014,000000,7.28857,7.3531,7.20823,7.22495,4029.0270148604,0
+UNTY.US,D,20141015,000000,7.28857,7.3687,6.82418,7.16862,16799.251298585,0
+UNTY.US,D,20141016,000000,7.32908,7.32908,7.17671,7.21684,3513.8864093432,0
+UNTY.US,D,20141017,000000,7.21684,7.3531,7.16862,7.3531,6272.7730314254,0
+UNTY.US,D,20141020,000000,7.32068,7.32068,7.22495,7.28067,2010.9712832273,0
+UNTY.US,D,20141021,000000,7.17671,7.32908,7.16862,7.16862,4499.636801826,0
+UNTY.US,D,20141022,000000,7.20823,7.32068,7.19273,7.20823,2510.9309278746,0
+UNTY.US,D,20141023,000000,7.20823,7.3609,7.20823,7.20823,3554.3689716629,0
+UNTY.US,D,20141024,000000,7.20823,7.2527,7.20823,7.24905,1392.6001437951,0
+UNTY.US,D,20141027,000000,7.28057,7.28057,7.16862,7.19273,59455.727214771,0
+UNTY.US,D,20141028,000000,7.20823,7.34459,7.20823,7.34459,67055.316226223,0
+UNTY.US,D,20141029,000000,7.32068,7.32068,7.28471,7.28857,2618.2097180215,0
+UNTY.US,D,20141030,000000,7.24905,7.353,7.24055,7.28857,14441.142043467,0
+UNTY.US,D,20141031,000000,7.28857,7.28857,7.28857,7.28857,525.2612460971,0
+UNTY.US,D,20141103,000000,7.28857,7.3523,7.24154,7.25675,14358.152790711,0
+UNTY.US,D,20141104,000000,7.25675,7.3531,7.16042,7.28857,9330.2185506149,0
+UNTY.US,D,20141105,000000,7.28857,8.01787,7.28857,7.72915,10698.529157018,0
+UNTY.US,D,20141106,000000,7.44893,7.72915,7.44893,7.72915,748.92740291301,0
+UNTY.US,D,20141107,000000,7.72076,7.72915,7.28857,7.28857,6429.6429604141,0
+UNTY.US,D,20141110,000000,7.42503,7.63736,7.3531,7.3531,7482.1895807242,0
+UNTY.US,D,20141112,000000,7.20833,7.20833,7.20833,7.20833,435.18754493594,0
+UNTY.US,D,20141113,000000,7.72915,7.72915,7.20823,7.20823,81322.383251715,0
+UNTY.US,D,20141114,000000,7.28857,7.28857,7.24905,7.24905,10380.741042809,0
+UNTY.US,D,20141117,000000,7.24905,7.24905,7.24905,7.24905,642.66067682401,0
+UNTY.US,D,20141119,000000,7.25675,7.25675,7.25675,7.25675,835.9649119002,0
+UNTY.US,D,20141121,000000,7.24905,7.32908,7.24905,7.32908,1594.0008913352,0
+UNTY.US,D,20141124,000000,7.31277,7.40892,7.28857,7.32068,1004.9796095846,0
+UNTY.US,D,20141125,000000,7.34893,7.3687,7.34893,7.3687,1459.3963716224,0
+UNTY.US,D,20141201,000000,7.38461,7.56929,7.24915,7.25675,4597.8070154511,0
+UNTY.US,D,20141202,000000,7.27286,7.27286,7.20823,7.20823,1616.2663006109,0
+UNTY.US,D,20141203,000000,7.08859,7.52906,6.57577,7.52906,4297.2239902279,0
+UNTY.US,D,20141204,000000,7.75386,8.03457,7.56098,8.03457,14046.437060851,0
+UNTY.US,D,20141205,000000,7.80178,7.95473,7.63736,7.91501,21601.495253751,0
+UNTY.US,D,20141208,000000,7.97093,10.1496,7.97093,8.26835,23727.841839589,0
+UNTY.US,D,20141209,000000,8.42131,9.20258,8.38949,8.63838,22599.390414929,0
+UNTY.US,D,20141210,000000,8.64639,8.84055,8.23761,8.4378,13152.784497646,0
+UNTY.US,D,20141211,000000,8.63838,8.83195,8.4378,8.62327,9117.6850984369,0
+UNTY.US,D,20141212,000000,8.63838,8.63838,8.04257,8.49294,10000.204957005,0
+UNTY.US,D,20141215,000000,8.63838,8.63838,8.07557,8.59837,13301.55791417,0
+UNTY.US,D,20141216,000000,8.80696,8.84055,8.05077,8.18842,20054.049309083,0
+UNTY.US,D,20141217,000000,8.42131,8.42131,8.08378,8.31607,12991.866312425,0
+UNTY.US,D,20141218,000000,8.32408,8.4378,7.78686,8.12331,15965.310514801,0
+UNTY.US,D,20141219,000000,8.35738,8.83195,7.27197,7.67413,35822.007332575,0
+UNTY.US,D,20141222,000000,7.60159,7.93053,7.27197,7.3525,16688.936316265,0
+UNTY.US,D,20141223,000000,7.57728,7.57728,7.09136,7.26378,12893.6960988,0
+UNTY.US,D,20141224,000000,7.23957,7.933,7.23146,7.33619,4210.1864812407,0
+UNTY.US,D,20141226,000000,7.93883,7.93883,7.27197,7.79724,27508.913160242,0
+UNTY.US,D,20141229,000000,7.91501,8.01945,7.27997,7.39252,8900.091325969,0
+UNTY.US,D,20141230,000000,7.31199,7.68953,7.23957,7.45654,2893.491141795,0
+UNTY.US,D,20141231,000000,7.58509,7.58509,7.43234,7.57719,767.14455595684,0
+UNTY.US,D,20150102,000000,7.47294,7.51287,7.43234,7.48886,12679.138518506,0
+UNTY.US,D,20150105,000000,7.37671,7.58361,7.34409,7.48886,26955.31412052,0
+UNTY.US,D,20150106,000000,7.48055,7.52107,7.27197,7.36812,20865.724683592,0
+UNTY.US,D,20150107,000000,7.56949,7.6091,7.15142,7.18334,30596.720601171,0
+UNTY.US,D,20150108,000000,7.23146,7.27197,7.15913,7.15913,7811.1103995712,0
+UNTY.US,D,20150109,000000,7.15913,7.23146,7.15142,7.15142,9694.5616114916,0
+UNTY.US,D,20150112,000000,7.15142,7.22385,7.15142,7.15913,3471.3797189076,0
+UNTY.US,D,20150113,000000,7.19994,7.48886,7.15142,7.17544,7312.1628189818,0
+UNTY.US,D,20150114,000000,7.3525,7.48055,7.24826,7.31199,11126.632253548,0
+UNTY.US,D,20150115,000000,7.31999,7.47294,7.19154,7.29588,10595.298623103,0
+UNTY.US,D,20150116,000000,7.30428,7.8993,7.27197,7.32839,10525.466203102,0
+UNTY.US,D,20150120,000000,7.32839,7.66612,7.31999,7.62561,2004.8988988793,0
+UNTY.US,D,20150121,000000,7.33619,7.52107,7.33619,7.33619,3859.000253118,0
+UNTY.US,D,20150122,000000,7.53707,7.53707,7.27197,7.29588,6222.1698285259,0
+UNTY.US,D,20150123,000000,7.43234,7.44874,7.34409,7.39252,1926.969966414,0
+UNTY.US,D,20150128,000000,7.34409,7.38422,7.29588,7.30428,2811.5139530978,0
+UNTY.US,D,20150129,000000,7.3525,7.72985,7.3525,7.36812,6020.7690809858,0
+UNTY.US,D,20150130,000000,7.36021,7.36021,7.36021,7.36021,189.25597884423,0
+UNTY.US,D,20150202,000000,7.51287,8.03457,7.51287,7.8744,32349.61554961,0
+UNTY.US,D,20150203,000000,7.73745,7.84199,7.66612,7.84199,808.63918233445,0
+UNTY.US,D,20150204,000000,7.93053,7.93053,7.63331,7.79318,4873.0884392245,0
+UNTY.US,D,20150205,000000,7.64962,7.8335,7.64962,7.8335,1673.9539519163,0
+UNTY.US,D,20150206,000000,7.65751,7.75386,7.63331,7.63331,1243.8267272704,0
+UNTY.US,D,20150209,000000,7.63331,7.76167,7.63331,7.75386,3751.721462971,0
+UNTY.US,D,20150210,000000,7.8335,7.8335,7.76167,7.8335,2242.7339525071,0
+UNTY.US,D,20150211,000000,7.75386,7.8335,7.3525,7.80939,22538.66657145,0
+UNTY.US,D,20150212,000000,7.6339,7.81027,7.55318,7.80178,5527.8938847444,0
+UNTY.US,D,20150213,000000,7.63331,7.81758,7.47294,7.68953,8584.3273398759,0
+UNTY.US,D,20150217,000000,7.56949,7.82579,7.55318,7.81758,1213.4648055307,0
+UNTY.US,D,20150218,000000,7.64962,7.64962,7.31999,7.55308,15826.657738857,0
+UNTY.US,D,20150219,000000,7.55318,7.70574,7.3525,7.55318,4020.9305023965,0
+UNTY.US,D,20150220,000000,7.39252,7.68953,7.3525,7.52107,13775.20389331,0
+UNTY.US,D,20150223,000000,7.40051,7.81758,7.40051,7.63331,4814.3887238611,0
+UNTY.US,D,20150224,000000,7.58509,7.81027,7.45664,7.81027,9955.6741384531,0
+UNTY.US,D,20150225,000000,7.6091,7.82579,7.44874,7.81758,8595.4600445138,0
+UNTY.US,D,20150226,000000,7.52107,7.80178,7.52107,7.80178,1274.1886490101,0
+UNTY.US,D,20150227,000000,7.55318,7.82579,7.52107,7.52107,8489.1933184248,0
+UNTY.US,D,20150302,000000,7.45654,7.68953,7.45654,7.68953,369.40338116655,0
+UNTY.US,D,20150303,000000,7.75386,7.80178,7.31199,7.3525,25140.683264544,0
+UNTY.US,D,20150304,000000,7.36812,7.44074,7.3525,7.41633,3981.4600041349,0
+UNTY.US,D,20150305,000000,7.36021,7.44874,7.31199,7.3525,12694.319479376,0
+UNTY.US,D,20150306,000000,7.43234,7.61731,7.31999,7.41633,36960.579397815,0
+UNTY.US,D,20150309,000000,7.33619,7.48055,7.33619,7.3525,5104.8511085044,0
+UNTY.US,D,20150310,000000,7.41633,7.51287,7.31199,7.31199,31115.909462919,0
+UNTY.US,D,20150311,000000,7.23957,7.6091,7.23146,7.31199,8088.4159514606,0
+UNTY.US,D,20150312,000000,7.3769,7.45694,7.3769,7.3769,1116.3066559636,0
+UNTY.US,D,20150313,000000,7.36041,7.3769,7.34419,7.34419,2726.5005722265,0
+UNTY.US,D,20150316,000000,7.36831,7.38452,7.34419,7.34419,2480.5690061348,0
+UNTY.US,D,20150317,000000,7.34419,7.40882,7.24806,7.25567,7440.6949543466,0
+UNTY.US,D,20150318,000000,7.34419,7.34419,7.19945,7.21544,19600.644611103,0
+UNTY.US,D,20150319,000000,7.23947,7.25567,7.23126,7.23947,866.32683363992,0
+UNTY.US,D,20150320,000000,7.23126,7.44923,7.18305,7.18305,3597.8877261564,0
+UNTY.US,D,20150323,000000,7.18305,7.23947,7.18305,7.23947,621.40733160621,0
+UNTY.US,D,20150324,000000,7.23947,7.27987,7.23947,7.23947,1116.3066559636,0
+UNTY.US,D,20150325,000000,7.18305,7.18305,7.16683,7.16683,368.39131710857,0
+UNTY.US,D,20150326,000000,7.17524,7.25567,7.17524,7.25567,54083.691194958,0
+UNTY.US,D,20150327,000000,7.27987,7.27987,7.24806,7.25567,73926.21911592,0
+UNTY.US,D,20150330,000000,7.23126,7.33629,7.19945,7.25567,3967.291107323,0
+UNTY.US,D,20150331,000000,7.19945,7.31999,7.19105,7.31999,6736.2983699852,0
+UNTY.US,D,20150401,000000,7.33629,7.33629,7.25567,7.25567,52224.529520429,0
+UNTY.US,D,20150402,000000,7.25567,7.29578,7.25567,7.25567,22697.560628554,0
+UNTY.US,D,20150406,000000,7.25567,7.31199,7.25567,7.25567,1737.7139875698,0
+UNTY.US,D,20150408,000000,7.25567,7.3526,7.25567,7.32849,20837.386889968,0
+UNTY.US,D,20150409,000000,7.29578,7.45694,7.29578,7.45694,1920.8975820661,0
+UNTY.US,D,20150410,000000,7.3769,7.39281,7.33629,7.39281,1611.2059803209,0
+UNTY.US,D,20150413,000000,7.39281,7.39281,7.39281,7.39281,1611.2059803209,0
+UNTY.US,D,20150414,000000,7.33629,7.43273,7.33629,7.43273,368.39131710857,0
+UNTY.US,D,20150415,000000,7.34419,7.42512,7.34419,7.3526,1177.0304994431,0
+UNTY.US,D,20150416,000000,7.38511,7.38511,7.38511,7.38511,338.02939536885,0
+UNTY.US,D,20150417,000000,7.34419,7.34419,7.34419,7.34419,743.86708262306,0
+UNTY.US,D,20150421,000000,7.33629,7.33629,7.33629,7.33629,476.68217131355,0
+UNTY.US,D,20150422,000000,7.38452,7.38452,7.38452,7.38452,745.89121073904,0
+UNTY.US,D,20150423,000000,7.49755,7.52986,7.48125,7.49755,4589.7105029872,0
+UNTY.US,D,20150424,000000,7.41673,7.49755,7.41673,7.49755,1279.2489693001,0
+UNTY.US,D,20150428,000000,7.69102,7.69911,7.6101,7.69911,1981.6214255455,0
+UNTY.US,D,20150429,000000,7.44923,7.65871,7.43273,7.43273,7193.7513241969,0
+UNTY.US,D,20150430,000000,7.47354,7.52185,7.47354,7.52185,368.39131710857,0
+UNTY.US,D,20150501,000000,7.43273,7.60239,7.42512,7.60239,1862.1978667026,0
+UNTY.US,D,20150504,000000,7.48125,7.49755,7.48125,7.49755,1737.7139875698,0
+UNTY.US,D,20150505,000000,7.49755,7.49755,7.41673,7.41673,368.39131710857,0
+UNTY.US,D,20150506,000000,7.42512,7.42512,7.41673,7.41673,848.10968059609,0
+UNTY.US,D,20150507,000000,7.48125,7.48125,7.48125,7.48125,117.39943072691,0
+UNTY.US,D,20150508,000000,7.49755,7.49755,7.41673,7.41673,13771.155637077,0
+UNTY.US,D,20150511,000000,7.43283,7.44122,7.40081,7.44122,21019.558420406,0
+UNTY.US,D,20150512,000000,7.45713,7.45713,7.45713,7.45713,367.37925305057,0
+UNTY.US,D,20150514,000000,7.46553,7.48974,7.44122,7.44122,1976.5611052555,0
+UNTY.US,D,20150515,000000,7.44122,7.48974,7.44122,7.48974,8903.127518143,0
+UNTY.US,D,20150518,000000,7.48974,7.48974,7.47364,7.47364,701.36039218745,0
+UNTY.US,D,20150519,000000,7.48974,7.48974,7.48974,7.48974,310.7036658031,0
+UNTY.US,D,20150520,000000,7.48974,7.48974,7.48974,7.48974,114.36323855293,0
+UNTY.US,D,20150521,000000,7.48974,7.48974,7.48974,7.48974,741.84295450708,0
+UNTY.US,D,20150526,000000,7.44933,7.44933,7.44933,7.44933,1112.2583997316,0
+UNTY.US,D,20150528,000000,7.36822,7.54211,7.36021,7.36021,13287.389017358,0
+UNTY.US,D,20150529,000000,7.43283,7.45713,7.43283,7.45713,741.84295450708,0
+UNTY.US,D,20150601,000000,7.44933,7.45713,7.42512,7.43283,6988.3023204248,0
+UNTY.US,D,20150602,000000,7.43293,7.6183,7.43293,7.60288,2193.1428136656,0
+UNTY.US,D,20150603,000000,7.47364,7.54645,7.44122,7.53817,3337.7872632528,0
+UNTY.US,D,20150604,000000,7.47364,7.72391,7.40081,7.40081,8778.6436390101,0
+UNTY.US,D,20150605,000000,7.68361,7.68361,7.48145,7.52225,863.29064146595,0
+UNTY.US,D,20150608,000000,7.72391,7.72391,7.58668,7.61918,1605.133595973,0
+UNTY.US,D,20150609,000000,7.6512,7.66779,7.56237,7.58668,1248.8870475604,0
+UNTY.US,D,20150610,000000,7.48974,7.62739,7.48145,7.57086,5206.0575143035,0
+UNTY.US,D,20150611,000000,7.66819,7.66819,7.55416,7.55416,1699.2555533662,0
+UNTY.US,D,20150612,000000,7.61098,7.62748,7.60297,7.61098,495.91138841537,0
+UNTY.US,D,20150615,000000,7.61098,7.684,7.55416,7.63519,4067.4854490641,0
+UNTY.US,D,20150616,000000,7.63519,8.11353,7.63519,7.96856,180796.13538349,0
+UNTY.US,D,20150617,000000,8.11353,8.11353,7.91106,7.91916,3821.5538829724,0
+UNTY.US,D,20150618,000000,7.96017,7.96017,7.91106,7.91916,3821.5538829724,0
+UNTY.US,D,20150619,000000,7.82915,8.11353,7.82915,7.91106,57306.1031556,0
+UNTY.US,D,20150622,000000,7.91916,8.01698,7.91106,7.98478,6657.3573734619,0
+UNTY.US,D,20150623,000000,7.98478,7.98478,7.91916,7.91916,19275.772048489,0
+UNTY.US,D,20150624,000000,7.91916,7.93557,7.91916,7.91916,1480.6497168402,0
+UNTY.US,D,20150625,000000,7.91106,7.92736,7.91106,7.91106,1108.2101434997,0
+UNTY.US,D,20150626,000000,7.91106,7.91106,7.91106,7.91106,57182.631340525,0
+UNTY.US,D,20150629,000000,7.91106,7.93557,7.91106,7.91106,66423.788254037,0
+UNTY.US,D,20150630,000000,8.05749,8.11353,7.94396,7.94396,462.51327450169,0
+UNTY.US,D,20150701,000000,8.01698,8.01698,7.91106,7.91916,1601.0853397411,0
+UNTY.US,D,20150702,000000,7.91106,7.91106,7.91106,7.91106,861.26651334997,0
+UNTY.US,D,20150706,000000,8.05749,8.05749,7.91916,7.91916,495.91138841537,0
+UNTY.US,D,20150707,000000,7.91106,8.0739,7.91106,7.92736,27730.555188941,0
+UNTY.US,D,20150708,000000,7.91916,8.09761,7.91916,7.91916,1108.2101434997,0
+UNTY.US,D,20150709,000000,7.91916,7.99317,7.91106,7.91106,3449.1143096319,0
+UNTY.US,D,20150713,000000,8.00167,8.11353,8.00167,8.11353,3202.1706794821,0
+UNTY.US,D,20150714,000000,7.91916,7.91916,7.91916,7.91916,500.97170870533,0
+UNTY.US,D,20150715,000000,7.93557,7.93557,7.91106,7.91916,3325.6424945569,0
+UNTY.US,D,20150716,000000,7.91106,7.91916,7.91106,7.91106,1354.1417095914,0
+UNTY.US,D,20150717,000000,7.91106,7.91916,7.91106,7.91106,6160.4339209885,0
+UNTY.US,D,20150720,000000,7.91106,8.11353,7.89525,8.0905,10348.354992954,0
+UNTY.US,D,20150721,000000,8.01698,8.03289,7.91106,8.02538,19470.088347622,0
+UNTY.US,D,20150722,000000,7.91916,8.01698,7.91916,8.01698,4558.3365171895,0
+UNTY.US,D,20150723,000000,8.0739,8.0905,8.0739,8.0739,495.91138841537,0
+UNTY.US,D,20150724,000000,7.91106,7.96017,7.91106,7.96017,495.91138841537,0
+UNTY.US,D,20150727,000000,7.91106,7.92736,7.91106,7.91106,15037.247773624,0
+UNTY.US,D,20150728,000000,7.93557,8.03289,7.91106,7.94396,2957.2511774484,0
+UNTY.US,D,20150729,000000,7.91106,7.99317,7.91106,7.92736,1234.7181507485,0
+UNTY.US,D,20150730,000000,8.03289,8.03289,7.98478,7.98478,2217.4323510574,0
+UNTY.US,D,20150731,000000,7.91106,8.02538,7.91106,8.02538,250.99188638166,0
+UNTY.US,D,20150803,000000,8.02538,8.02538,7.95207,7.95207,281.35380812137,0
+UNTY.US,D,20150804,000000,7.91916,7.92736,7.91106,7.91106,5667.5587247472,0
+UNTY.US,D,20150806,000000,7.91106,7.91106,7.91106,7.91106,368.39131710857,0
+UNTY.US,D,20150810,000000,7.96017,7.96017,7.96017,7.96017,114.36323855293,0
+UNTY.US,D,20150811,000000,7.91916,7.93557,7.91106,7.93557,1469.5170122023,0
+UNTY.US,D,20150813,000000,8.00898,8.02538,7.86225,7.91106,1480.6497168402,0
+UNTY.US,D,20150814,000000,7.94396,8.12162,7.94396,8.0492,28963.249211574,0
+UNTY.US,D,20150817,000000,8.11353,8.11353,8.0739,8.0739,250.99188638166,0
+UNTY.US,D,20150818,000000,7.95207,8.17913,7.95207,8.17913,10348.354992954,0
+UNTY.US,D,20150819,000000,8.0739,8.0821,8.0739,8.0739,5297.1432795226,0
+UNTY.US,D,20150820,000000,8.0739,8.0821,8.0739,8.0821,1108.2101434997,0
+UNTY.US,D,20150821,000000,8.0739,8.0905,7.87065,7.91106,5793.0546679379,0
+UNTY.US,D,20150824,000000,7.66819,7.91106,7.66819,7.73271,2648.5716397612,0
+UNTY.US,D,20150825,000000,7.72481,7.72481,7.72481,7.72481,114.36323855293,0
+UNTY.US,D,20150826,000000,7.73271,7.91106,7.7085,7.76512,3695.0458757236,0
+UNTY.US,D,20150827,000000,7.87065,8.19583,7.74882,8.19583,9738.0803659851,0
+UNTY.US,D,20150828,000000,8.12982,8.22053,8.12982,8.22053,987.77452059879,0
+UNTY.US,D,20150831,000000,7.90266,8.22053,7.90266,8.22053,861.26651334997,0
+UNTY.US,D,20150901,000000,8.22053,8.22053,7.80602,7.87875,861.26651334997,0
+UNTY.US,D,20150902,000000,8.11353,8.11353,7.86225,7.91106,19226.180909647,0
+UNTY.US,D,20150903,000000,7.87065,7.87875,7.87065,7.87875,2098.0087922144,0
+UNTY.US,D,20150904,000000,7.87875,8.09761,7.87875,8.09761,4806.2922113971,0
+UNTY.US,D,20150908,000000,8.19583,8.19583,7.87875,7.91106,8258.442713203,0
+UNTY.US,D,20150909,000000,7.94396,7.94396,7.91106,7.91106,6160.4339209885,0
+UNTY.US,D,20150910,000000,8.00394,8.00394,7.91106,8.00167,1769.0879733675,0
+UNTY.US,D,20150911,000000,7.94396,7.95207,7.94396,7.94396,984.73832842482,0
+UNTY.US,D,20150914,000000,7.97697,7.97697,7.94396,7.94396,5524.8576925705,0
+UNTY.US,D,20150915,000000,7.90266,7.97697,7.90266,7.94396,6632.0557720121,0
+UNTY.US,D,20150916,000000,7.96856,7.98478,7.95207,7.97697,6256.5800064976,0
+UNTY.US,D,20150917,000000,7.94396,7.94396,7.94396,7.94396,891.62843508968,0
+UNTY.US,D,20150918,000000,7.95207,8.34295,7.94396,8.34295,24430.214295833,0
+UNTY.US,D,20150921,000000,8.00167,8.34295,7.99317,8.31835,2823.6587217937,0
+UNTY.US,D,20150922,000000,7.96017,8.20472,7.96017,7.97697,858.230321176,0
+UNTY.US,D,20150923,000000,7.96856,7.96856,7.96856,7.96856,415.95832783411,0
+UNTY.US,D,20150924,000000,7.96017,8.00167,7.96017,8.00167,977.65388001888,0
+UNTY.US,D,20150925,000000,8.05749,8.06569,7.95207,7.95207,3560.4413560108,0
+UNTY.US,D,20150928,000000,7.94396,8.05749,7.94396,8.05749,3086.7953768712,0
+UNTY.US,D,20150929,000000,8.05749,8.0739,7.95207,7.95207,736.78263421713,0
+UNTY.US,D,20150930,000000,8.0739,8.0739,7.94396,7.96017,3071.6144160014,0
+UNTY.US,D,20151001,000000,8.06569,8.14712,7.96017,8.0492,10308.884494692,0
+UNTY.US,D,20151002,000000,7.95207,7.96856,7.95207,7.96017,364.3430608766,0
+UNTY.US,D,20151005,000000,8.0409,8.0409,8.0409,8.0409,728.68612175321,0
+UNTY.US,D,20151006,000000,8.0409,8.05749,7.94396,8.00898,282792.96321184,0
+UNTY.US,D,20151007,000000,8.0409,8.14712,8.03289,8.14712,122741.10482498,0
+UNTY.US,D,20151008,000000,8.0409,8.79865,8.03289,8.15521,137713.58049889,0
+UNTY.US,D,20151009,000000,8.1144,8.18002,8.1144,8.14712,16448.065070463,0
+UNTY.US,D,20151012,000000,8.22952,8.22952,8.14712,8.21302,2087.8881516345,0
+UNTY.US,D,20151013,000000,8.0409,8.18842,8.0409,8.18842,94264.658425299,0
+UNTY.US,D,20151014,000000,8.06569,8.14712,8.02538,8.0821,5644.2812514134,0
+UNTY.US,D,20151015,000000,8.10602,8.22952,8.10602,8.20472,1349.0813893014,0
+UNTY.US,D,20151016,000000,8.19671,8.21302,8.0905,8.14712,3312.4856618031,0
+UNTY.US,D,20151019,000000,8.22952,8.22952,8.14712,8.15521,4210.1864812407,0
+UNTY.US,D,20151020,000000,8.26094,8.42466,8.17192,8.40826,6615.8627470843,0
+UNTY.US,D,20151021,000000,8.47229,8.92029,8.20472,8.35135,15344.915247253,0
+UNTY.US,D,20151022,000000,8.96139,9.06899,8.39176,8.79015,13622.382220553,0
+UNTY.US,D,20151023,000000,8.43286,9.27076,7.83686,8.41647,196383.94600466,0
+UNTY.US,D,20151026,000000,8.26094,8.41647,8.14712,8.35135,81007.63132968,0
+UNTY.US,D,20151027,000000,8.31015,8.42466,8.15521,8.15521,4296.2119261699,0
+UNTY.US,D,20151028,000000,8.26094,8.26905,8.0905,8.26905,43695.865703742,0
+UNTY.US,D,20151029,000000,8.26905,8.38356,8.0905,8.35905,47258.331187869,0
+UNTY.US,D,20151030,000000,8.26905,8.34295,8.22952,8.22952,16325.605319446,0
+UNTY.US,D,20151102,000000,8.26905,8.34295,8.10759,8.34295,3497.6933844154,0
+UNTY.US,D,20151103,000000,8.42466,8.44127,8.22142,8.30194,29337.712913031,0
+UNTY.US,D,20151104,000000,8.31015,8.44926,8.19424,8.44926,27904.630206916,0
+UNTY.US,D,20151105,000000,8.44926,8.44926,8.22952,8.42466,64069.727255151,0
+UNTY.US,D,20151106,000000,8.35135,8.39176,8.29374,8.29374,2454.2553406271,0
+UNTY.US,D,20151109,000000,8.39176,8.46834,8.29374,8.46834,5190.8765534335,0
+UNTY.US,D,20151110,000000,8.38356,8.44127,8.29374,8.44127,32033.851563517,0
+UNTY.US,D,20151111,000000,8.39977,8.50529,8.31015,8.42466,309059.06170887,0
+UNTY.US,D,20151112,000000,8.42466,8.54669,8.39176,8.5217,18409.445214848,0
+UNTY.US,D,20151113,000000,8.45589,8.46428,8.35905,8.46428,984.73832842482,0
+UNTY.US,D,20151116,000000,8.44926,8.49699,8.35135,8.38356,5524.8576925705,0
+UNTY.US,D,20151117,000000,8.39176,8.50529,8.39176,8.46428,2087.8881516345,0
+UNTY.US,D,20151118,000000,8.48079,8.54669,8.32675,8.35905,44678.579904051,0
+UNTY.US,D,20151119,000000,8.33504,8.39977,8.31015,8.31015,5155.4543114039,0
+UNTY.US,D,20151120,000000,8.38356,8.42466,8.31015,8.31015,1962.3922084437,0
+UNTY.US,D,20151123,000000,8.39176,8.43286,8.29374,8.42466,9327.182358441,0
+UNTY.US,D,20151124,000000,8.35135,8.35135,8.34295,8.35135,52164.817741008,0
+UNTY.US,D,20151125,000000,8.42466,8.5546,8.33504,8.54669,15097.971617104,0
+UNTY.US,D,20151127,000000,8.44926,8.44926,8.29374,8.42466,2087.8881516345,0
+UNTY.US,D,20151130,000000,8.44926,8.5217,8.42466,8.44926,6137.1564476547,0
+UNTY.US,D,20151201,000000,8.48898,8.5546,8.43286,8.47229,45678.499193346,0
+UNTY.US,D,20151202,000000,8.42466,8.43286,8.39977,8.39977,2068.6589345327,0
+UNTY.US,D,20151203,000000,8.31015,8.40826,8.30194,8.30194,2946.1184728105,0
+UNTY.US,D,20151204,000000,8.42466,9.10041,8.38356,8.63562,9453.6903656898,0
+UNTY.US,D,20151207,000000,8.76634,9.28676,8.75794,8.9278,14115.257416794,0
+UNTY.US,D,20151208,000000,9.0601,9.0926,8.64441,8.97176,5101.8149163304,0
+UNTY.US,D,20151209,000000,9.08509,9.36748,8.87433,9.19981,18409.445214848,0
+UNTY.US,D,20151210,000000,9.19981,9.20821,8.86565,9.0185,18658.412973114,0
+UNTY.US,D,20151211,000000,9.134,9.2007,8.84055,8.90536,30823.422950161,0
+UNTY.US,D,20151214,000000,8.88135,9.03253,8.30758,8.4542,16902.4818325,0
+UNTY.US,D,20151215,000000,8.4542,8.78917,8.42211,8.65923,16263.869411909,0
+UNTY.US,D,20151216,000000,8.38949,8.66714,8.32408,8.4542,49651.862685017,0
+UNTY.US,D,20151217,000000,8.56972,8.57791,8.44689,8.56972,8193.6706134916,0
+UNTY.US,D,20151218,000000,8.56972,8.57791,8.49541,8.56121,13698.287024902,0
+UNTY.US,D,20151221,000000,8.58602,8.58602,8.46251,8.5124,23358.438458422,0
+UNTY.US,D,20151222,000000,8.479,8.50352,8.38949,8.4387,8608.6168772677,0
+UNTY.US,D,20151223,000000,8.47071,9.31226,8.43029,9.11572,46229.062040893,0
+UNTY.US,D,20151224,000000,8.83195,9.12442,8.74826,9.12442,12117.442966321,0
+UNTY.US,D,20151228,000000,9.0601,9.37727,9.0601,9.28775,4832.6058769049,0
+UNTY.US,D,20151229,000000,9.38616,9.77804,9.28775,9.65058,12101.249941393,0
+UNTY.US,D,20151230,000000,9.6901,10.4667,9.6901,9.93612,5515.7491160486,0
+UNTY.US,D,20151231,000000,10.032,10.6367,9.6901,10.197,15792.247560885,0
+UNTY.US,D,20160104,000000,9.69899,10.4321,9.69899,9.86203,5864.9112160553,0
+UNTY.US,D,20160105,000000,10.1396,10.1803,9.76224,10.1803,8683.509617559,0
+UNTY.US,D,20160106,000000,10.197,11.0784,10.197,10.6722,11680.231293269,0
+UNTY.US,D,20160107,000000,10.6287,10.7652,10.2217,10.6297,14558.541474194,0
+UNTY.US,D,20160108,000000,10.7996,10.8738,10.2306,10.4737,22933.371554066,0
+UNTY.US,D,20160111,000000,10.4578,10.7048,10.4578,10.6337,9603.4758462724,0
+UNTY.US,D,20160112,000000,10.9756,11.0368,10.5241,10.8323,32670.439855993,0
+UNTY.US,D,20160113,000000,10.8273,11.1179,10.3008,10.5556,47951.595067592,0
+UNTY.US,D,20160114,000000,10.5468,10.8491,10.0399,10.5725,15755.813254798,0
+UNTY.US,D,20160115,000000,10.4578,11.1198,10.4578,10.4667,9989.0722523668,0
+UNTY.US,D,20160119,000000,10.2217,10.7919,10.0241,10.2384,12840.056703726,0
+UNTY.US,D,20160120,000000,10.2306,10.2464,9.5745,9.78594,10019.434174107,0
+UNTY.US,D,20160121,000000,9.58338,9.91143,9.48358,9.54881,11539.554389208,0
+UNTY.US,D,20160122,000000,10.4361,10.4361,9.20821,9.63179,14082.871366938,0
+UNTY.US,D,20160125,000000,9.5745,10.0735,9.5745,10.0073,23364.51084277,0
+UNTY.US,D,20160126,000000,9.96775,10.0073,9.10041,9.23884,3898.4707513796,0
+UNTY.US,D,20160127,000000,9.32144,10.0152,9.134,9.49545,4946.9691154578,0
+UNTY.US,D,20160128,000000,9.32935,9.47075,9.28004,9.36838,5885.1524972151,0
+UNTY.US,D,20160129,000000,9.77013,9.81361,9.27175,9.52509,11763.220546025,0
+UNTY.US,D,20160201,000000,9.59821,9.59821,9.28775,9.31226,11115.49954891,0
+UNTY.US,D,20160202,000000,9.49545,9.49545,9.15782,9.42035,1712.41238612,0
+UNTY.US,D,20160203,000000,9.15782,9.20821,9.0764,9.17472,10603.395135567,0
+UNTY.US,D,20160204,000000,9.28004,9.28004,8.34878,8.49541,8572.18257118,0
+UNTY.US,D,20160205,000000,8.32408,9.81361,8.32408,8.40569,12848.15321619,0
+UNTY.US,D,20160208,000000,8.58602,8.9939,8.29136,8.81545,15247.757097687,0
+UNTY.US,D,20160209,000000,8.56121,8.97661,8.50352,8.65073,3141.4468360027,0
+UNTY.US,D,20160210,000000,8.72405,9.0926,8.58602,8.58602,1899.6442368483,0
+UNTY.US,D,20160211,000000,8.38089,8.87336,8.29136,8.34077,8684.521681617,0
+UNTY.US,D,20160212,000000,8.77336,8.84055,8.34077,8.35738,4628.1689371908,0
+UNTY.US,D,20160216,000000,8.31607,8.38089,8.25837,8.36449,10525.466203102,0
+UNTY.US,D,20160217,000000,8.36449,8.36449,8.18575,8.35738,3157.6398609305,0
+UNTY.US,D,20160218,000000,8.22636,8.3971,8.22636,8.34878,13368.354141996,0
+UNTY.US,D,20160219,000000,8.34878,8.35826,8.17695,8.20165,14376.369943756,0
+UNTY.US,D,20160222,000000,8.34878,8.38089,8.20956,8.25837,9462.7989422117,0
+UNTY.US,D,20160223,000000,8.29947,8.3727,8.13575,8.16045,12147.804888061,0
+UNTY.US,D,20160224,000000,8.14375,8.14375,8.04574,8.04574,512.10441334322,0
+UNTY.US,D,20160225,000000,8.13575,8.34077,7.86551,8.06244,48749.101545289,0
+UNTY.US,D,20160226,000000,8.21786,8.21786,7.97253,8.12331,44975.114673042,0
+UNTY.US,D,20160229,000000,8.54906,8.58602,8.13575,8.32408,10748.12029586,0
+UNTY.US,D,20160301,000000,8.32013,8.57791,8.23456,8.57791,9322.1220381511,0
+UNTY.US,D,20160302,000000,8.19336,8.69827,8.19336,8.44689,8728.0404361105,0
+UNTY.US,D,20160303,000000,8.65073,8.89707,8.53681,8.82395,7701.8074813082,0
+UNTY.US,D,20160304,000000,8.9939,8.9939,8.61042,8.76535,3074.6506081754,0
+UNTY.US,D,20160307,000000,9.0601,9.0601,8.62683,8.88946,4157.5591502252,0
+UNTY.US,D,20160308,000000,8.87336,8.96139,8.64264,8.64264,3724.3957334052,0
+UNTY.US,D,20160309,000000,8.69827,8.74007,8.62683,8.67484,2808.4777609238,0
+UNTY.US,D,20160310,000000,8.62683,8.78077,8.42211,8.43029,16617.079768147,0
+UNTY.US,D,20160311,000000,8.57791,8.74826,8.38949,8.72405,7876.8945633405,0
+UNTY.US,D,20160314,000000,8.69016,8.92029,8.47071,8.56121,6399.2810386744,0
+UNTY.US,D,20160315,000000,8.56121,8.94657,8.55302,8.94657,6621.9351314322,0
+UNTY.US,D,20160316,000000,8.91456,8.92938,8.54492,8.59422,2580.7633478759,0
+UNTY.US,D,20160317,000000,8.88234,9.00428,8.57791,8.90715,9816.0092984504,0
+UNTY.US,D,20160318,000000,8.53681,9.04578,8.53681,9.04578,57521.672799952,0
+UNTY.US,D,20160321,000000,9.04578,9.84918,9.04578,9.38123,12009.152112117,0
+UNTY.US,D,20160322,000000,9.27471,9.29862,8.89045,8.92938,9863.576309176,0
+UNTY.US,D,20160323,000000,8.94657,9.07551,8.80784,8.92938,11442.396239642,0
+UNTY.US,D,20160328,000000,8.81644,9.15219,8.75794,8.83294,9015.4666285799,0
+UNTY.US,D,20160329,000000,9.03717,9.19487,8.73276,8.87433,11394.829228916,0
+UNTY.US,D,20160330,000000,9.45593,9.45593,8.94736,9.34792,29006.767966068,0
+UNTY.US,D,20160331,000000,9.22057,9.46481,9.22057,9.3333,20305.041195465,0
+UNTY.US,D,20160401,000000,9.42529,9.44011,9.23202,9.31513,16789.130658005,0
+UNTY.US,D,20160404,000000,9.52509,9.77112,9.31513,9.44011,23744.034864517,0
+UNTY.US,D,20160405,000000,9.44011,9.44011,9.21068,9.29467,26801.480383706,0
+UNTY.US,D,20160406,000000,9.4332,9.84918,9.4243,9.80077,19126.998631964,0
+UNTY.US,D,20160407,000000,9.52114,9.53497,9.52114,9.52114,2094.9726000405,0
+UNTY.US,D,20160408,000000,9.3576,9.36157,9.34012,9.36157,385.5964060944,0
+UNTY.US,D,20160411,000000,9.34792,9.66046,9.23202,9.39763,6936.6870534673,0
+UNTY.US,D,20160412,000000,9.69801,9.69801,9.34792,9.52114,11636.712538775,0
+UNTY.US,D,20160413,000000,9.30642,9.55275,9.30642,9.52114,4408.5510366069,0
+UNTY.US,D,20160414,000000,9.4984,9.65453,9.4984,9.65453,3122.2176189008,0
+UNTY.US,D,20160415,000000,9.67033,9.68614,9.56165,9.68614,1309.6108910398,0
+UNTY.US,D,20160418,000000,9.49051,9.66046,9.44011,9.44802,2217.4323510574,0
+UNTY.US,D,20160419,000000,9.44901,9.68614,9.44802,9.68614,1217.5130617626,0
+UNTY.US,D,20160420,000000,9.56165,9.56165,9.44011,9.44802,6187.7596505543,0
+UNTY.US,D,20160421,000000,9.44011,9.45593,9.44011,9.44802,3449.1143096319,0
+UNTY.US,D,20160422,000000,9.40751,9.42826,9.39763,9.39763,1227.6337023425,0
+UNTY.US,D,20160425,000000,9.41442,9.44011,9.38123,9.4332,1143.6323855293,0
+UNTY.US,D,20160426,000000,9.46481,9.46481,9.46087,9.46087,609.26256291031,0
+UNTY.US,D,20160427,000000,9.44011,9.45987,9.41541,9.41541,7458.9121073904,0
+UNTY.US,D,20160428,000000,9.44011,9.66935,9.4332,9.65453,12792.489693001,0
+UNTY.US,D,20160429,000000,9.46481,9.46481,9.46481,9.46481,351.18622812272,0
+UNTY.US,D,20160502,000000,9.4332,9.4332,9.36354,9.36354,357.25861247067,0
+UNTY.US,D,20160504,000000,9.44011,9.45593,9.36453,9.45593,7415.3933528969,0
+UNTY.US,D,20160506,000000,9.70195,9.70195,9.69504,9.69504,362.31893276062,0
+UNTY.US,D,20160509,000000,9.61303,9.61303,9.4737,9.60414,2391.5073690317,0
+UNTY.US,D,20160510,000000,9.60414,9.61303,9.59623,9.59623,619.38320349022,0
+UNTY.US,D,20160511,000000,9.52805,9.60414,9.52805,9.60414,1945.1871194579,0
+UNTY.US,D,20160512,000000,9.57844,9.60414,9.52805,9.52805,12489.882539662,0
+UNTY.US,D,20160513,000000,9.61303,9.69504,9.52805,9.68614,1362.2382220553,0
+UNTY.US,D,20160516,000000,9.62785,9.65453,9.60414,9.65453,2154.6843794619,0
+UNTY.US,D,20160517,000000,9.57054,9.61994,9.52114,9.55275,6601.6938502724,0
+UNTY.US,D,20160518,000000,9.65453,9.65453,9.52114,9.58041,7223.1011818786,0
+UNTY.US,D,20160519,000000,9.56165,9.56165,9.56165,9.56165,582.94889740257,0
+UNTY.US,D,20160520,000000,9.56165,9.64564,9.56165,9.64564,15934.948593061,0
+UNTY.US,D,20160523,000000,9.63279,9.68614,9.57054,9.68614,11970.693677912,0
+UNTY.US,D,20160524,000000,9.68614,9.81657,9.67824,9.71382,11958.548909217,0
+UNTY.US,D,20160525,000000,9.72567,9.76718,9.70986,9.75036,8903.127518143,0
+UNTY.US,D,20160526,000000,9.75927,9.76718,9.66935,9.68813,10306.860366576,0
+UNTY.US,D,20160527,000000,9.65453,9.85906,9.64564,9.64564,52742.706318119,0
+UNTY.US,D,20160531,000000,9.68614,9.80965,9.68614,9.70195,10669.179299336,0
+UNTY.US,D,20160601,000000,9.80077,9.97173,9.78298,9.95,11462.637520801,0
+UNTY.US,D,20160602,000000,9.92432,10.0873,9.81065,9.89266,20662.299807935,0
+UNTY.US,D,20160603,000000,9.91637,10.0122,9.84918,9.84918,39100.082816407,0
+UNTY.US,D,20160606,000000,10.0616,10.2601,9.89858,10.2524,20685.577281268,0
+UNTY.US,D,20160607,000000,10.2601,11.0794,10.2524,11.0309,36755.130394043,0
+UNTY.US,D,20160608,000000,11.0309,11.0309,10.8293,10.943,21460.818349689,0
+UNTY.US,D,20160609,000000,10.9677,10.9677,10.4815,10.6931,7474.0930682603,0
+UNTY.US,D,20160610,000000,10.6722,10.7128,10.5556,10.5952,2678.9335615011,0
+UNTY.US,D,20160613,000000,10.6199,10.6287,10.5062,10.611,3209.255127888,0
+UNTY.US,D,20160614,000000,10.4815,10.607,9.44505,10.3235,13777.228021426,0
+UNTY.US,D,20160615,000000,10.3837,10.3916,10.1536,10.2394,17398.393220916,0
+UNTY.US,D,20160616,000000,9.9391,10.1317,9.8808,9.97472,25051.62162744,0
+UNTY.US,D,20160617,000000,9.8808,10.3749,9.87388,10.1851,969992.55509989,0
+UNTY.US,D,20160620,000000,10.4094,10.9934,10.3837,10.9351,16162.663006109,0
+UNTY.US,D,20160621,000000,10.6554,10.8827,10.3235,10.7839,5231.3591157532,0
+UNTY.US,D,20160623,000000,10.5982,10.7454,10.2948,10.6554,17205.08898584,0
+UNTY.US,D,20160624,000000,10.4558,10.5793,10.2918,10.4173,23353.378138132,0
+UNTY.US,D,20160627,000000,10.1536,10.5231,10.1279,10.1279,12030.405457334,0
+UNTY.US,D,20160628,000000,10.3382,10.7701,10.2948,10.7532,9510.3659529373,0
+UNTY.US,D,20160629,000000,10.6644,10.7315,10.4006,10.44,14245.813680275,0
+UNTY.US,D,20160630,000000,10.4558,10.8956,10.4558,10.4657,13534.332647508,0
+UNTY.US,D,20160701,000000,10.4984,10.6881,10.4558,10.6881,7604.6493317411,0
+UNTY.US,D,20160705,000000,10.5319,10.6644,10.4341,10.4815,10846.290509484,0
+UNTY.US,D,20160706,000000,10.5319,10.6199,10.4351,10.5556,11799.654852111,0
+UNTY.US,D,20160707,000000,10.5409,10.7048,10.449,10.5458,16648.453753944,0
+UNTY.US,D,20160708,000000,10.6199,10.6961,10.5458,10.6961,972.59355972893,0
+UNTY.US,D,20160711,000000,10.7701,10.7701,10.4568,10.5873,4173.752175153,0
+UNTY.US,D,20160712,000000,10.603,10.7048,10.2918,10.5409,39322.736909165,0
+UNTY.US,D,20160713,000000,10.4341,10.5319,10.4341,10.4727,2430.9778672933,0
+UNTY.US,D,20160714,000000,10.5556,10.5556,10.3837,10.4173,4737.4718554538,0
+UNTY.US,D,20160715,000000,10.4895,10.5142,10.3916,10.4173,6152.3374085246,0
+UNTY.US,D,20160718,000000,10.3837,10.4697,10.3837,10.3837,9943.5293697573,0
+UNTY.US,D,20160719,000000,10.4341,10.4984,10.2918,10.3837,12628.535315606,0
+UNTY.US,D,20160720,000000,10.4984,10.5793,10.3561,10.5793,7906.2444210222,0
+UNTY.US,D,20160721,000000,10.5793,10.5793,10.3847,10.4173,1131.4876168334,0
+UNTY.US,D,20160722,000000,10.4727,10.5062,10.4341,10.5062,486.80281189346,0
+UNTY.US,D,20160725,000000,10.44,10.5576,10.1693,10.3155,34458.757046462,0
+UNTY.US,D,20160726,000000,10.1042,10.1703,10.0685,10.1565,7933.570150588,0
+UNTY.US,D,20160727,000000,10.202,10.2354,10.1022,10.1149,3915.6758403655,0
+UNTY.US,D,20160728,000000,10.2918,10.4253,10.2761,10.4173,21011.461907942,0
+UNTY.US,D,20160729,000000,10.3649,10.3916,10.2761,10.3916,6500.4874444733,0
+UNTY.US,D,20160801,000000,10.3076,10.3916,10.0932,10.1614,7615.7820363789,0
+UNTY.US,D,20160802,000000,10.2277,10.4341,10.2187,10.2514,7289.897409706,0
+UNTY.US,D,20160803,000000,10.2514,10.2918,10.1536,10.2918,8488.1812543668,0
+UNTY.US,D,20160805,000000,10.0448,10.2918,10.0448,10.2681,7628.9388691329,0
+UNTY.US,D,20160808,000000,10.2918,10.5873,10.194,10.2918,15698.125603492,0
+UNTY.US,D,20160809,000000,10.1022,10.2918,10.0932,10.1446,6347.6657717168,0
+UNTY.US,D,20160810,000000,10.194,10.2098,10.1061,10.2098,3584.7308934026,0
+UNTY.US,D,20160811,000000,10.2098,10.2434,10.194,10.2374,10050.808159904,0
+UNTY.US,D,20160812,000000,10.2514,10.2918,10.2098,10.2918,2066.6348064167,0
+UNTY.US,D,20160815,000000,10.2918,10.3333,10.2918,10.2918,4554.2882609575,0
+UNTY.US,D,20160816,000000,10.2918,10.3285,10.2187,10.2988,8784.716023358,0
+UNTY.US,D,20160817,000000,10.2918,10.361,10.2918,10.3155,4736.4597913958,0
+UNTY.US,D,20160818,000000,10.2918,10.4173,10.2918,10.2918,3915.6758403655,0
+UNTY.US,D,20160819,000000,10.2434,10.4173,10.1357,10.2849,4604.891463857,0
+UNTY.US,D,20160822,000000,10.4094,10.4173,10.1279,10.1663,15490.652471604,0
+UNTY.US,D,20160823,000000,10.2098,10.28,10.2098,10.2277,4743.5442398017,0
+UNTY.US,D,20160824,000000,10.1851,10.4094,10.1851,10.3472,1964.4163365596,0
+UNTY.US,D,20160825,000000,10.3472,10.6881,10.3472,10.5409,7516.5997586959,0
+UNTY.US,D,20160826,000000,10.4657,10.5409,10.3472,10.3472,4260.7896841402,0
+UNTY.US,D,20160829,000000,10.3304,10.7038,10.3304,10.5032,4773.9061615414,0
+UNTY.US,D,20160830,000000,10.5409,10.8679,10.5231,10.7839,61939.332413081,0
+UNTY.US,D,20160831,000000,10.8679,10.8679,10.3916,10.6961,13946.24271911,0
+UNTY.US,D,20160901,000000,10.8096,10.8096,10.6554,10.6594,2197.1910698975,0
+UNTY.US,D,20160902,000000,10.6961,10.7779,10.6961,10.7779,6069.3481557694,0
+UNTY.US,D,20160906,000000,10.7701,11.0329,10.7128,10.7929,12899.768483148,0
+UNTY.US,D,20160907,000000,10.7977,10.8343,10.7385,10.8185,11324.996808915,0
+UNTY.US,D,20160908,000000,10.7929,10.944,10.7385,10.9351,7589.4683708712,0
+UNTY.US,D,20160909,000000,10.8383,10.863,10.8046,10.8046,3557.4051638369,0
+UNTY.US,D,20160912,000000,10.6584,10.8965,10.6584,10.8965,13901.711900559,0
+UNTY.US,D,20160913,000000,11.3224,11.7137,10.9924,11.2335,39697.200610621,0
+UNTY.US,D,20160914,000000,11.2523,11.6337,11.2335,11.4598,13784.312469832,0
+UNTY.US,D,20160915,000000,11.4598,11.6247,11.3767,11.4182,3330.7028148469,0
+UNTY.US,D,20160916,000000,11.4222,11.5042,11.1129,11.1406,28191.044335327,0
+UNTY.US,D,20160919,000000,11.2957,11.3313,11.0675,11.0852,8484.1329981349,0
+UNTY.US,D,20160920,000000,11.0852,11.0852,11.0062,11.0309,12120.479158495,0
+UNTY.US,D,20160921,000000,11.0062,11.0951,10.8679,11.0951,5334.5896496682,0
+UNTY.US,D,20160922,000000,11.0951,11.0951,11.0675,11.0675,939.19544581524,0
+UNTY.US,D,20160923,000000,11.0023,11.0023,10.942,10.9509,3968.303171381,0
+UNTY.US,D,20160926,000000,10.8857,10.8857,10.8303,10.8491,1138.5720652394,0
+UNTY.US,D,20160927,000000,10.9144,10.9144,10.9144,10.9144,775.24106842077,0
+UNTY.US,D,20160928,000000,11.0062,11.0062,10.8303,10.9144,4476.3593284922,0
+UNTY.US,D,20160929,000000,10.8491,11.5853,10.8491,11.3046,102166.85459009,0
+UNTY.US,D,20160930,000000,11.3441,11.5853,11.3441,11.3867,9692.5374833756,0
+UNTY.US,D,20161003,000000,11.4657,11.4657,11.1831,11.1831,2424.9054829454,0
+UNTY.US,D,20161004,000000,11.2335,11.2335,10.9321,10.9321,5707.0292230088,0
+UNTY.US,D,20161005,000000,11.0635,11.0635,10.9242,10.942,1633.4713895968,0
+UNTY.US,D,20161006,000000,10.9598,10.9894,10.8946,10.8946,4238.5242748645,0
+UNTY.US,D,20161007,000000,10.9144,10.9795,10.9144,10.9795,73990.991215632,0
+UNTY.US,D,20161010,000000,11.2433,11.2433,11.1149,11.1732,2163.7929559838,0
+UNTY.US,D,20161011,000000,11.2137,11.2957,11.185,11.2869,1334.9124924895,0
+UNTY.US,D,20161012,000000,11.3668,11.3668,11.0576,11.1031,2505.8706075846,0
+UNTY.US,D,20161013,000000,11.2869,11.5526,11.185,11.1949,992.83484088874,0
+UNTY.US,D,20161014,000000,10.9321,11.278,10.9144,11.1692,11694.400190081,0
+UNTY.US,D,20161017,000000,11.0754,11.2147,11.0675,11.0675,2532.1842730924,0
+UNTY.US,D,20161018,000000,11.0576,11.0951,11.0576,11.0951,1208.4044852407,0
+UNTY.US,D,20161019,000000,11.1129,11.1129,11.023,11.0487,5127.1165177802,0
+UNTY.US,D,20161020,000000,10.9301,10.9598,10.9301,10.9598,2674.885305269,0
+UNTY.US,D,20161021,000000,11.023,11.023,11.023,11.023,440.2478652259,0
+UNTY.US,D,20161024,000000,10.7769,11.0487,10.7769,11.0062,9276.5791555414,0
+UNTY.US,D,20161025,000000,10.8679,11.2335,10.8679,11.185,8576.230827412,0
+UNTY.US,D,20161026,000000,11.3668,11.3668,11.2335,11.2335,5148.3698629979,0
+UNTY.US,D,20161027,000000,11.185,11.3224,11.185,11.2335,2389.4832409157,0
+UNTY.US,D,20161028,000000,11.0487,11.2335,11.0487,11.1406,1480.6497168402,0
+UNTY.US,D,20161031,000000,11.1406,11.2335,11.1406,11.185,1589.9526351031,0
+UNTY.US,D,20161101,000000,11.1406,11.2335,11.1406,11.2236,3896.4466232637,0
+UNTY.US,D,20161102,000000,11.0062,11.0062,11.0062,11.0062,694.27594378153,0
+UNTY.US,D,20161103,000000,11.0487,11.185,10.9598,10.9598,10465.754423681,0
+UNTY.US,D,20161104,000000,11.0487,11.0951,10.9598,10.9598,3975.3876197869,0
+UNTY.US,D,20161107,000000,11.2335,11.278,11.0329,11.278,10966.726132386,0
+UNTY.US,D,20161108,000000,11.1949,11.3668,11.1949,11.3668,5823.4165896776,0
+UNTY.US,D,20161109,000000,11.185,11.5042,11.185,11.5042,8274.6357381308,0
+UNTY.US,D,20161110,000000,11.5042,11.9132,11.5022,11.9132,6154.3615366406,0
+UNTY.US,D,20161111,000000,11.7315,12.0053,11.5723,11.8244,17367.019235118,0
+UNTY.US,D,20161114,000000,11.8678,12.2769,11.8244,11.8244,25902.76750021,0
+UNTY.US,D,20161115,000000,11.8244,12.2383,11.8244,12.0961,3001.781996,0
+UNTY.US,D,20161116,000000,12.2769,12.3708,11.8244,12.1869,22491.099560725,0
+UNTY.US,D,20161117,000000,12.2334,12.4587,12.2334,12.4587,3475.4279751396,0
+UNTY.US,D,20161118,000000,12.1869,12.5961,12.1869,12.3282,2725.4885081686,0
+UNTY.US,D,20161121,000000,12.4133,12.4133,12.2334,12.4133,2884.3825652731,0
+UNTY.US,D,20161122,000000,12.3559,12.4587,12.3243,12.4133,4990.4878699515,0
+UNTY.US,D,20161123,000000,12.4133,12.4587,12.3708,12.3708,2309.5301803344,0
+UNTY.US,D,20161125,000000,12.4133,12.4133,12.4133,12.4133,217.59377246797,0
+UNTY.US,D,20161128,000000,12.2334,12.3708,12.0517,12.3708,7639.0595097127,0
+UNTY.US,D,20161129,000000,12.3708,12.3708,12.3708,12.3708,118.4114947849,0
+UNTY.US,D,20161130,000000,12.2334,12.4537,12.2334,12.4537,1832.8480090209,0
+UNTY.US,D,20161201,000000,12.4537,12.7146,12.4083,12.5061,3033.1559817977,0
+UNTY.US,D,20161202,000000,12.5961,12.7314,12.4982,12.7314,772407.28905839,0
+UNTY.US,D,20161205,000000,12.8678,13.4607,12.8678,13.428,707734.37162468,0
+UNTY.US,D,20161206,000000,13.4607,15.5563,13.4607,13.9615,21522.554257228,0
+UNTY.US,D,20161207,000000,14.006,14.4615,13.9101,14.4615,28166.754797936,0
+UNTY.US,D,20161208,000000,14.4151,14.5494,14.2323,14.3242,23334.14892103,0
+UNTY.US,D,20161209,000000,14.3686,14.5494,13.7333,14.2323,58260.479562285,0
+UNTY.US,D,20161212,000000,14.2787,14.4151,13.1424,13.5031,52905.648631456,0
+UNTY.US,D,20161213,000000,13.4607,13.7739,13.2778,13.3706,11127.644317607,0
+UNTY.US,D,20161214,000000,13.3706,13.4734,13.2778,13.3242,19162.420873993,0
+UNTY.US,D,20161215,000000,13.3242,13.9833,13.1415,13.7343,13903.736028675,0
+UNTY.US,D,20161216,000000,14.2965,15.3311,14.008,15.2401,78443.061006733,0
+UNTY.US,D,20161219,000000,15.1482,15.1946,14.8291,14.9675,34404.105587331,0
+UNTY.US,D,20161220,000000,14.9675,15.0119,14.7699,14.9675,9971.867163381,0
+UNTY.US,D,20161221,000000,14.9675,14.9675,14.1641,14.92,8822.1623935037,0
+UNTY.US,D,20161222,000000,14.7392,15.0574,14.5534,15.0574,20542.876249092,0
+UNTY.US,D,20161223,000000,14.9675,15.0119,14.6918,14.9675,15346.939375369,0
+UNTY.US,D,20161227,000000,14.6464,15.0119,14.6464,14.6918,3490.6089360094,0
+UNTY.US,D,20161228,000000,14.3578,14.8726,14.2214,14.3271,26986.688106319,0
+UNTY.US,D,20161229,000000,14.1908,14.5771,13.3332,13.8717,62844.117680924,0
+UNTY.US,D,20161230,000000,13.9635,14.3271,13.2175,14.3271,15007.897915941,0
+UNTY.US,D,20170103,000000,14.3716,14.6918,14.2343,14.2817,35164.165694882,0
+UNTY.US,D,20170104,000000,14.3716,14.6464,14.2343,14.2817,11813.823748924,0
+UNTY.US,D,20170105,000000,14.3271,14.92,14.008,14.92,14781.195566953,0
+UNTY.US,D,20170106,000000,14.8291,14.92,14.5534,14.6918,7836.4120010209,0
+UNTY.US,D,20170109,000000,14.6295,14.6918,14.5534,14.6008,4193.9934563129,0
+UNTY.US,D,20170110,000000,14.6464,14.8726,14.6464,14.8726,1269.1283287201,0
+UNTY.US,D,20170111,000000,14.7392,14.7392,14.5534,14.6008,5854.7905754754,0
+UNTY.US,D,20170112,000000,14.5534,14.6008,14.0119,14.3716,5567.3643830061,0
+UNTY.US,D,20170113,000000,14.0396,14.5099,14.0396,14.4181,4562.3847734215,0
+UNTY.US,D,20170117,000000,14.0545,14.3716,14.0545,14.3716,7949.7631755159,0
+UNTY.US,D,20170118,000000,14.3271,14.4645,14.1908,14.1908,9355.5201520648,0
+UNTY.US,D,20170119,000000,14.1908,14.8726,14.1908,14.7392,10187.436807734,0
+UNTY.US,D,20170120,000000,14.92,14.92,14.8291,14.8726,753.98772320297,0
+UNTY.US,D,20170123,000000,14.8726,15.3765,14.1453,15.1028,35408.073132858,0
+UNTY.US,D,20170124,000000,15.1028,15.1028,15.0119,15.0574,4795.1595067592,0
+UNTY.US,D,20170125,000000,14.6464,15.1028,14.4181,14.92,5712.0895432987,0
+UNTY.US,D,20170126,000000,15.1028,15.417,14.9723,15.1482,7702.8195453661,0
+UNTY.US,D,20170127,000000,15.1482,15.1482,14.998,15.1482,2408.7124580175,0
+UNTY.US,D,20170130,000000,15.1482,15.1482,14.8726,15.0574,6709.9847044774,0
+UNTY.US,D,20170131,000000,14.9882,15.0574,14.92,15.0119,12118.455030378,0
+UNTY.US,D,20170201,000000,15.3765,15.3765,15.0574,15.2401,18556.194503256,0
+UNTY.US,D,20170202,000000,15.3311,15.7451,15.2401,15.3311,15972.394963207,0
+UNTY.US,D,20170203,000000,15.2866,15.4674,15.0574,15.1946,9499.2332482994,0
+UNTY.US,D,20170206,000000,15.2401,15.9683,15.2401,15.8785,13807.589943165,0
+UNTY.US,D,20170207,000000,15.9683,16.4258,15.9219,15.9683,14418.876634191,0
+UNTY.US,D,20170208,000000,15.9683,16.1077,15.7875,15.8785,16489.559696841,0
+UNTY.US,D,20170209,000000,16.0623,16.0623,15.5148,15.7431,6159.4218569306,0
+UNTY.US,D,20170210,000000,16.2915,16.3359,14.998,15.7431,5402.3979415536,0
+UNTY.US,D,20170213,000000,16.2431,16.2431,15.5632,15.6957,5881.1042409832,0
+UNTY.US,D,20170214,000000,15.9683,15.9683,15.4634,15.6483,119675.56279332,0
+UNTY.US,D,20170215,000000,15.6027,15.8785,15.0574,15.4219,41275.008477029,0
+UNTY.US,D,20170216,000000,15.3765,15.5198,14.9675,15.2866,17159.54610323,0
+UNTY.US,D,20170217,000000,15.4674,15.5632,15.3617,15.5148,6663.4297578099,0
+UNTY.US,D,20170221,000000,15.582,15.6483,14.9675,15.1028,10558.864317016,0
+UNTY.US,D,20170222,000000,15.0574,15.5148,15.0119,15.4674,6428.630896356,0
+UNTY.US,D,20170223,000000,15.5049,15.5049,15.3765,15.3765,4417.6596131288,0
+UNTY.US,D,20170224,000000,15.4219,15.5148,15.3962,15.5148,4478.3834566082,0
+UNTY.US,D,20170227,000000,15.4674,15.6027,15.4219,15.5148,12941.263109525,0
+UNTY.US,D,20170228,000000,15.6027,15.6027,15.3311,15.4219,3907.5793279015,0
+UNTY.US,D,20170301,000000,15.5148,15.6957,15.2866,15.4674,80495.526916337,0
+UNTY.US,D,20170302,000000,15.2866,15.4219,15.2401,15.2866,3820.5418189143,0
+UNTY.US,D,20170303,000000,15.2817,15.7431,15.1482,15.6957,9510.3659529373,0
+UNTY.US,D,20170306,000000,15.4219,15.9219,15.2934,15.9219,5333.5775856102,0
+UNTY.US,D,20170307,000000,15.8004,16.0623,15.7431,15.8785,10559.876381073,0
+UNTY.US,D,20170308,000000,15.8785,15.9812,15.6097,15.7431,10185.412679617,0
+UNTY.US,D,20170309,000000,15.8785,16.1966,15.7875,15.8785,10200.593640487,0
+UNTY.US,D,20170310,000000,15.9683,15.9683,15.8785,15.8785,6988.3023204248,0
+UNTY.US,D,20170313,000000,15.9219,16.0167,15.6027,15.8349,16071.57724089,0
+UNTY.US,D,20170314,000000,15.7875,16.0167,15.7431,15.7431,74936.259045795,0
+UNTY.US,D,20170315,000000,15.7875,15.8785,15.3755,15.3755,18919.525500075,0
+UNTY.US,D,20170316,000000,15.5622,15.6027,15.421,15.5622,8251.358264797,0
+UNTY.US,D,20170317,000000,15.5622,15.6957,15.0109,15.0109,54397.431052934,0
+UNTY.US,D,20170320,000000,15.2382,15.3755,15.1926,15.3755,9129.8298671328,0
+UNTY.US,D,20170321,000000,15.1562,15.3755,14.6434,14.7806,18416.529663254,0
+UNTY.US,D,20170322,000000,14.8261,14.8261,14.1859,14.3232,16034.130870744,0
+UNTY.US,D,20170323,000000,14.3686,14.752,14.2777,14.4615,4014.8581180485,0
+UNTY.US,D,20170324,000000,15.1926,15.1926,14.9655,14.9655,3496.6813203573,0
+UNTY.US,D,20170327,000000,15.421,15.5622,15.1462,15.5622,6007.612248232,0
+UNTY.US,D,20170328,000000,15.3972,15.6027,15.3755,15.4664,230850.79956358,0
+UNTY.US,D,20170329,000000,15.421,15.5622,15.1462,15.4664,16752.696351918,0
+UNTY.US,D,20170330,000000,15.4664,15.5622,15.1008,15.2856,21342.406854905,0
+UNTY.US,D,20170331,000000,15.5138,15.5622,15.3301,15.5138,7499.3946697101,0
+UNTY.US,D,20170403,000000,15.3301,15.5138,15.1462,15.1462,13250.954711271,0
+UNTY.US,D,20170404,000000,15.2856,15.4664,15.2233,15.3755,6228.242212874,0
+UNTY.US,D,20170405,000000,15.3705,15.4664,14.8697,14.9171,11773.341186604,0
+UNTY.US,D,20170406,000000,14.9171,15.0109,14.8261,15.0109,2410.7365861335,0
+UNTY.US,D,20170407,000000,15.0554,15.3301,15.0554,15.3301,3163.7122452785,0
+UNTY.US,D,20170410,000000,15.3301,15.421,15.1926,15.3301,12951.383750105,0
+UNTY.US,D,20170411,000000,15.2382,15.421,15.2056,15.3755,24776.340203667,0
+UNTY.US,D,20170412,000000,15.421,15.421,15.3301,15.421,2324.7111412043,0
+UNTY.US,D,20170413,000000,15.3301,15.421,15.3301,15.3755,16475.390800028,0
+UNTY.US,D,20170417,000000,15.3301,15.3301,15.2382,15.3301,4831.593812847,0
+UNTY.US,D,20170418,000000,15.3636,15.3755,15.0554,15.1462,8666.3045285732,0
+UNTY.US,D,20170419,000000,15.3301,15.3301,15.0109,15.1008,4493.5644174781,0
+UNTY.US,D,20170420,000000,15.1008,15.1008,14.9655,15.0109,8709.8232830667,0
+UNTY.US,D,20170421,000000,15.0109,15.1008,14.9655,15.0109,7310.1386908658,0
+UNTY.US,D,20170424,000000,15.0109,15.3301,15.0109,15.2382,22170.275254342,0
+UNTY.US,D,20170425,000000,15.3755,15.4664,15.1926,15.421,25139.671200486,0
+UNTY.US,D,20170426,000000,15.6027,15.6027,15.3755,15.3755,7581.3718584073,0
+UNTY.US,D,20170427,000000,15.3597,15.4664,15.1926,15.1926,4412.5992928389,0
+UNTY.US,D,20170428,000000,15.2382,15.3301,14.8697,14.9655,5016.8015354592,0
+UNTY.US,D,20170501,000000,14.8212,15.0109,14.507,14.8697,12536.437486329,0
+UNTY.US,D,20170502,000000,14.7372,14.8944,14.6888,14.7806,10411.102964549,0
+UNTY.US,D,20170503,000000,14.7806,14.7806,14.5494,14.7372,5877.0559847511,0
+UNTY.US,D,20170504,000000,14.9329,14.9655,14.7806,14.8697,11993.971151247,0
+UNTY.US,D,20170505,000000,14.9655,15.1462,14.8697,15.1008,11865.439015881,0
+UNTY.US,D,20170508,000000,14.9655,15.1008,14.9655,15.0554,7359.7298297074,0
+UNTY.US,D,20170509,000000,15.1462,15.1679,15.0109,15.0554,6509.5960209952,0
+UNTY.US,D,20170510,000000,15.2382,15.2856,15.1008,15.2382,4222.3312499366,0
+UNTY.US,D,20170511,000000,15.1926,15.1926,14.9171,14.9171,12489.882539662,0
+UNTY.US,D,20170512,000000,14.9655,14.9655,14.6434,14.8697,24322.935505687,0
+UNTY.US,D,20170515,000000,14.9655,14.9655,14.8697,14.9171,1962.3922084437,0
+UNTY.US,D,20170516,000000,15.0109,15.1462,14.9655,15.1008,6396.2448465004,0
+UNTY.US,D,20170517,000000,15.0554,15.0554,14.6938,14.9655,10237.027946575,0
+UNTY.US,D,20170518,000000,14.9121,14.9171,14.835,14.8488,5560.2799346002,0
+UNTY.US,D,20170519,000000,15.0681,15.0681,14.7806,14.9655,7272.6923207202,0
+UNTY.US,D,20170522,000000,14.9171,15.0109,14.7372,14.8697,6803.0945978125,0
+UNTY.US,D,20170523,000000,14.6938,15.0109,14.6938,14.8697,10938.388338762,0
+UNTY.US,D,20170524,000000,15.0109,15.0109,14.7372,14.7372,6708.9726404194,0
+UNTY.US,D,20170525,000000,14.7806,14.8083,14.6888,14.7806,5022.8739198071,0
+UNTY.US,D,20170526,000000,14.8697,14.9655,14.6888,14.8261,4941.9087951679,0
+UNTY.US,D,20170530,000000,14.9171,14.9655,14.6888,14.8261,5642.2571232974,0
+UNTY.US,D,20170531,000000,14.6938,14.7372,14.1404,14.597,9531.619298155,0
+UNTY.US,D,20170601,000000,14.597,14.9171,14.507,14.7806,14329.814997087,0
+UNTY.US,D,20170602,000000,14.9171,14.9171,14.6888,14.7806,13879.446491282,0
+UNTY.US,D,20170605,000000,14.095,14.9171,14.0505,14.8697,28555.387396204,0
+UNTY.US,D,20170606,000000,14.7372,14.8697,14.1859,14.4615,19869.853650529,0
+UNTY.US,D,20170607,000000,14.7806,14.8697,14.597,14.7806,11232.898979637,0
+UNTY.US,D,20170608,000000,14.9655,14.9655,14.7125,14.8261,13052.590155904,0
+UNTY.US,D,20170609,000000,14.7806,15.1008,14.7806,15.0554,8780.6677671261,0
+UNTY.US,D,20170612,000000,14.7609,14.9171,14.6888,14.7372,17012.796814821,0
+UNTY.US,D,20170613,000000,14.835,15.0643,14.7462,14.9279,16954.097099458,0
+UNTY.US,D,20170614,000000,14.9763,15.0643,14.9279,14.9279,15799.332009292,0
+UNTY.US,D,20170615,000000,15.0197,15.1118,14.9763,15.1118,21057.004790552,0
+UNTY.US,D,20170616,000000,15.1118,15.2036,15.0197,15.0197,9704.6822520715,0
+UNTY.US,D,20170619,000000,15.25,15.25,15.1355,15.2036,125904.81707026,0
+UNTY.US,D,20170620,000000,15.25,15.3419,15.2253,15.2954,12621.450867201,0
+UNTY.US,D,20170621,000000,15.3419,15.3864,15.25,15.25,16051.33595973,0
+UNTY.US,D,20170622,000000,15.3419,15.3419,15.2036,15.2036,28224.44244924,0
+UNTY.US,D,20170623,000000,15.2036,15.3419,15.1118,15.2954,902990.87826875,0
+UNTY.US,D,20170626,000000,15.25,15.4328,15.25,15.2954,30987.377327556,0
+UNTY.US,D,20170627,000000,15.2954,15.661,15.2954,15.5722,49488.92037168,0
+UNTY.US,D,20170628,000000,15.5722,15.6166,15.4328,15.6166,14778.159374778,0
+UNTY.US,D,20170629,000000,15.6166,15.6166,15.5267,15.6166,13857.181082006,0
+UNTY.US,D,20170630,000000,15.6166,15.8478,15.6166,15.755,7195.7754523129,0
+UNTY.US,D,20170703,000000,15.9328,15.9832,15.8478,15.9832,10426.283925419,0
+UNTY.US,D,20170705,000000,16.4881,16.4881,15.9832,16.0316,17811.315356576,0
+UNTY.US,D,20170706,000000,16.0316,16.0781,15.9832,16.0544,17663.55400411,0
+UNTY.US,D,20170707,000000,16.0781,16.0781,16.0781,16.0781,5624.0399702535,0
+UNTY.US,D,20170710,000000,16.0781,16.3973,15.9832,16.3072,22612.547247683,0
+UNTY.US,D,20170711,000000,16.3537,16.4881,16.3537,16.4437,23053.807176966,0
+UNTY.US,D,20170712,000000,16.5365,16.6293,16.4861,16.6293,11096.270331808,0
+UNTY.US,D,20170713,000000,16.6293,16.8112,16.5819,16.8112,10355.439441359,0
+UNTY.US,D,20170714,000000,16.8112,16.8112,16.4881,16.5819,7756.4589404396,0
+UNTY.US,D,20170717,000000,16.4881,16.5365,16.3537,16.5365,8698.6905784289,0
+UNTY.US,D,20170718,000000,16.3973,16.5365,16.3973,16.4881,3651.5271212299,0
+UNTY.US,D,20170719,000000,16.6728,16.7193,16.5365,16.6293,11577.000759354,0
+UNTY.US,D,20170720,000000,16.5819,16.5819,16.4437,16.4881,8295.8890833486,0
+UNTY.US,D,20170721,000000,16.5365,16.5365,16.3537,16.4437,13509.031046059,0
+UNTY.US,D,20170724,000000,16.3973,16.4437,16.3537,16.4437,10743.05997557,0
+UNTY.US,D,20170725,000000,16.3537,16.7638,16.3537,16.7193,11727.798303995,0
+UNTY.US,D,20170726,000000,16.8112,16.8112,16.5819,16.7193,7975.0647769656,0
+UNTY.US,D,20170727,000000,16.7193,16.9041,16.3992,16.8577,6727.1897934633,0
+UNTY.US,D,20170728,000000,16.8112,16.9041,16.8112,16.8577,3580.6826371706,0
+UNTY.US,D,20170731,000000,16.9041,17.0869,16.8577,16.9939,11813.823748924,0
+UNTY.US,D,20170801,000000,17.1778,17.1778,17.1778,17.1778,2781.1520313581,0
+UNTY.US,D,20170802,000000,17.2232,17.3171,17.2232,17.2706,3451.1384377478,0
+UNTY.US,D,20170803,000000,17.3616,17.3616,17.1343,17.1343,2508.9067997586,0
+UNTY.US,D,20170804,000000,16.9939,16.9939,16.9939,16.9939,1132.4996808915,0
+UNTY.US,D,20170807,000000,16.8112,16.8112,16.4437,16.4881,3741.6008223911,0
+UNTY.US,D,20170808,000000,16.5365,16.7638,16.4437,16.6293,3456.1987580378,0
+UNTY.US,D,20170809,000000,16.3072,16.3973,16.3072,16.3072,2133.4310342441,0
+UNTY.US,D,20170810,000000,16.2608,16.2608,15.5267,15.5722,8351.5526065381,0
+UNTY.US,D,20170811,000000,15.661,15.661,15.2954,15.4783,7002.4712172367,0
+UNTY.US,D,20170814,000000,15.5267,15.6166,15.5267,15.6166,4591.7346311032,0
+UNTY.US,D,20170815,000000,15.7094,15.755,15.6373,15.755,4963.1621403857,0
+UNTY.US,D,20170816,000000,15.8014,15.8014,15.661,15.661,2311.5543084504,0
+UNTY.US,D,20170817,000000,15.8014,15.8014,15.2036,15.2954,7498.382605652,0
+UNTY.US,D,20170818,000000,15.0643,16.0781,15.0643,15.7094,11218.730082826,0
+UNTY.US,D,20170821,000000,15.5722,15.9367,15.5722,15.8478,10030.566878744,0
+UNTY.US,D,20170822,000000,15.8923,15.8923,15.8923,15.8923,1187.1511400229,0
+UNTY.US,D,20170823,000000,15.7094,16.1215,15.7094,16.0781,9328.194422499,0
+UNTY.US,D,20170824,000000,16.3072,16.4881,16.2608,16.2608,8595.4600445138,0
+UNTY.US,D,20170825,000000,15.8478,16.1215,15.8478,16.1215,2683.9938817909,0
+UNTY.US,D,20170828,000000,16.0316,16.0316,15.755,15.9832,6323.376234325,0
+UNTY.US,D,20170829,000000,15.8014,16.2539,15.8014,16.0781,3293.2564447013,0
+UNTY.US,D,20170830,000000,15.9367,16.0781,15.755,15.8923,4943.9329232839,0
+UNTY.US,D,20170831,000000,15.9832,16.0316,15.6166,15.9367,11308.803783986,0
+UNTY.US,D,20170901,000000,16.0781,16.0781,15.9367,16.0781,3241.6411777437,0
+UNTY.US,D,20170905,000000,16.0316,16.0781,15.8014,15.8478,7794.9173746433,0
+UNTY.US,D,20170906,000000,15.8014,15.8923,15.7094,15.8478,3357.0164803547,0
+UNTY.US,D,20170907,000000,15.9367,15.9832,15.5722,15.9367,3902.5190076116,0
+UNTY.US,D,20170908,000000,15.9832,16.0316,15.8923,16.0316,2332.8076536682,0
+UNTY.US,D,20170911,000000,16.1215,16.3299,16.0781,16.2608,26239.784831521,0
+UNTY.US,D,20170912,000000,14.835,16.6293,14.835,16.6293,10981.907093256,0
+UNTY.US,D,20170913,000000,15.9367,16.7193,15.9367,16.7193,9575.1380526487,0
+UNTY.US,D,20170914,000000,16.7272,16.7736,16.6807,16.7736,8259.4547772609,0
+UNTY.US,D,20170915,000000,16.82,17.1916,16.6807,17.1451,30990.413519729,0
+UNTY.US,D,20170918,000000,17.1887,17.3734,17.1451,17.3734,9628.7774477222,0
+UNTY.US,D,20170919,000000,17.4653,17.4653,16.9595,17.3269,20325.282476624,0
+UNTY.US,D,20170920,000000,17.4199,17.4199,17.1451,17.1887,10134.809476717,0
+UNTY.US,D,20170921,000000,17.2825,17.2825,16.9149,17.1451,7089.5087262239,0
+UNTY.US,D,20170922,000000,17.1451,17.2351,17.1451,17.2351,4510.769506464,0
+UNTY.US,D,20170925,000000,17.2351,17.4653,17.1451,17.4653,19976.120376618,0
+UNTY.US,D,20170926,000000,17.3269,17.9268,17.3269,17.7409,17434.827527003,0
+UNTY.US,D,20170927,000000,17.7409,18.4326,17.7409,18.4326,27596.962733287,0
+UNTY.US,D,20170928,000000,18.3862,18.8012,18.3398,18.5275,17153.473718882,0
+UNTY.US,D,20170929,000000,18.7577,18.7577,18.2508,18.2508,7216.0167334727,0
+UNTY.US,D,20171002,000000,18.2033,18.3398,18.1292,18.3398,15166.791973047,0
+UNTY.US,D,20171003,000000,18.481,18.481,17.8823,18.3398,13741.805779396,0
+UNTY.US,D,20171004,000000,18.1579,18.4425,18.0196,18.2973,13960.411615922,0
+UNTY.US,D,20171005,000000,18.4326,18.481,17.8823,18.481,7874.8704352246,0
+UNTY.US,D,20171006,000000,18.481,18.481,17.9732,18.2508,13097.120974456,0
+UNTY.US,D,20171009,000000,17.9732,18.2508,17.9732,18.2508,10201.605704545,0
+UNTY.US,D,20171010,000000,18.2973,18.6164,18.2973,18.481,88815.705537077,0
+UNTY.US,D,20171011,000000,18.481,18.6628,18.4326,18.481,11747.027521096,0
+UNTY.US,D,20171012,000000,18.6184,18.6184,18.3398,18.3398,11800.66691617,0
+UNTY.US,D,20171013,000000,18.3398,18.3862,18.1579,18.3862,12609.306098504,0
+UNTY.US,D,20171016,000000,18.481,18.5275,18.2973,18.4326,15382.361617399,0
+UNTY.US,D,20171017,000000,18.2508,18.3467,18.2033,18.3398,4231.4398264585,0
+UNTY.US,D,20171018,000000,18.3862,18.481,18.1579,18.2508,17589.673327876,0
+UNTY.US,D,20171019,000000,18.2973,18.481,18.2973,18.4326,25651.775613829,0
+UNTY.US,D,20171020,000000,18.4326,18.5957,18.2973,18.3862,17936.811299767,0
+UNTY.US,D,20171023,000000,18.4326,18.4326,18.1105,18.2508,17381.18813193,0
+UNTY.US,D,20171024,000000,18.4326,18.481,18.2508,18.2508,4570.4812858854,0
+UNTY.US,D,20171025,000000,18.2033,18.4326,18.0641,18.2508,26091.011414996,0
+UNTY.US,D,20171026,000000,17.9732,18.3862,17.9268,18.2973,18414.505535138,0
+UNTY.US,D,20171027,000000,18.2973,18.4563,18.2973,18.3398,43966.086807226,0
+UNTY.US,D,20171030,000000,18.3398,18.3398,18.1579,18.2033,12990.854248367,0
+UNTY.US,D,20171031,000000,18.3398,18.5719,18.2033,18.2033,27956.245473873,0
+UNTY.US,D,20171101,000000,18.3398,18.3862,18.2033,18.2508,8425.4332827714,0
+UNTY.US,D,20171102,000000,18.2973,18.3862,18.2508,18.3398,24834.027854972,0
+UNTY.US,D,20171103,000000,18.3398,18.3398,18.2033,18.2508,8259.4547772609,0
+UNTY.US,D,20171106,000000,18.2973,18.2973,17.9732,18.0641,3264.9186510775,0
+UNTY.US,D,20171107,000000,18.1105,18.1579,17.5127,17.8349,15516.966137111,0
+UNTY.US,D,20171108,000000,17.7409,18.1579,17.6521,18.0641,9921.2639604814,0
+UNTY.US,D,20171109,000000,17.9732,18.1579,17.9268,18.1105,11069.956666301,0
+UNTY.US,D,20171110,000000,18.1105,18.4326,18.0196,18.0196,9591.3310775765,0
+UNTY.US,D,20171113,000000,17.8823,18.2508,17.8349,18.0641,5123.0682615482,0
+UNTY.US,D,20171114,000000,18.0641,18.1105,17.9732,18.0641,5051.2117134309,0
+UNTY.US,D,20171115,000000,18.0196,18.2083,18.0196,18.2033,9267.4705790195,0
+UNTY.US,D,20171116,000000,18.3862,18.5719,18.3398,18.4326,35007.295765894,0
+UNTY.US,D,20171117,000000,18.3862,18.5719,18.2508,18.5719,72082.238402262,0
+UNTY.US,D,20171120,000000,18.5275,18.6164,18.481,18.6164,10639.829441655,0
+UNTY.US,D,20171121,000000,18.7112,18.8496,18.6628,18.8012,12803.622397639,0
+UNTY.US,D,20171122,000000,18.8012,18.8496,18.7577,18.7577,7888.0272679784,0
+UNTY.US,D,20171124,000000,18.8012,18.8496,18.7805,18.8496,5373.0480838719,0
+UNTY.US,D,20171127,000000,18.8012,18.8496,18.7577,18.8496,4078.6181537019,0
+UNTY.US,D,20171128,000000,18.8496,19.0798,18.8496,19.0798,16950.048843226,0
+UNTY.US,D,20171129,000000,18.4326,19.2162,18.4326,19.2162,17512.756459468,0
+UNTY.US,D,20171130,000000,18.9396,19.2636,18.9396,19.1252,12670.029941983,0
+UNTY.US,D,20171201,000000,18.8496,19.1252,18.7112,18.9396,22214.806072893,0
+UNTY.US,D,20171204,000000,19.1252,19.1252,18.896,18.986,4567.4450937114,0
+UNTY.US,D,20171205,000000,18.7577,18.9623,18.6628,18.6628,8406.2040656696,0
+UNTY.US,D,20171206,000000,18.7577,18.896,18.6628,18.6628,5677.6793653271,0
+UNTY.US,D,20171207,000000,18.6164,18.7577,18.6164,18.6628,30092.712700291,0
+UNTY.US,D,20171208,000000,18.3961,18.8496,18.3961,18.6628,4153.5108939932,0
+UNTY.US,D,20171211,000000,18.6164,18.8012,18.6164,18.6164,10296.739725995,0
+UNTY.US,D,20171212,000000,18.9444,18.986,18.6707,18.9396,11293.622823116,0
+UNTY.US,D,20171213,000000,19.0324,19.0798,18.6628,18.7577,35161.129502708,0
+UNTY.US,D,20171214,000000,18.9593,19.1362,18.7192,18.7192,13775.20389331,0
+UNTY.US,D,20171215,000000,18.6263,19.2744,18.6263,19.0432,31411.432167853,0
+UNTY.US,D,20171218,000000,19.3189,19.3673,19.1806,19.1806,10257.269227735,0
+UNTY.US,D,20171219,000000,18.9968,19.227,18.9968,19.1362,10448.549334695,0
+UNTY.US,D,20171220,000000,19.0432,19.1362,18.8585,18.9968,5432.7598632933,0
+UNTY.US,D,20171221,000000,18.8111,19.0432,18.7656,18.9049,15299.372364643,0
+UNTY.US,D,20171222,000000,18.7676,18.8585,18.6717,18.6717,5991.4192233042,0
+UNTY.US,D,20171226,000000,18.7192,18.8585,18.6717,18.6717,3870.1329577559,0
+UNTY.US,D,20171227,000000,18.6717,18.8585,18.6263,18.6263,2719.4161238206,0
+UNTY.US,D,20171228,000000,18.6263,18.6263,18.489,18.489,2603.0287571517,0
+UNTY.US,D,20171229,000000,18.6717,18.6717,18.2577,18.2577,10391.873747448,0
+UNTY.US,D,20180102,000000,18.4416,18.6717,18.2113,18.5808,11328.033001088,0
+UNTY.US,D,20180103,000000,18.5808,18.8111,18.4416,18.7656,10029.554814686,0
+UNTY.US,D,20180104,000000,18.9049,18.9049,18.1639,18.3487,13946.24271911,0
+UNTY.US,D,20180105,000000,18.489,18.489,18.2677,18.489,6064.2878354794,0
+UNTY.US,D,20180108,000000,18.3487,18.3487,18.1639,18.2113,2481.5810701929,0
+UNTY.US,D,20180109,000000,18.3487,18.3487,18.0276,18.0276,10514.333498463,0
+UNTY.US,D,20180110,000000,18.1639,18.2498,18.1184,18.2113,2410.7365861335,0
+UNTY.US,D,20180111,000000,18.1639,18.3487,18.1639,18.3487,6244.4352378018,0
+UNTY.US,D,20180112,000000,19.0423,19.0907,19.0423,19.0907,1444.2154107526,0
+UNTY.US,D,20180116,000000,19.0907,19.3189,18.7656,18.7656,12136.672183423,0
+UNTY.US,D,20180117,000000,18.9494,18.9494,18.8585,18.9494,3049.3490067255,0
+UNTY.US,D,20180118,000000,18.9968,19.1579,18.9494,18.9494,4905.4744890802,0
+UNTY.US,D,20180119,000000,18.7656,19.0432,18.7656,18.9494,8330.2992613203,0
+UNTY.US,D,20180122,000000,19.0907,19.0907,18.6263,18.8585,5153.4301832879,0
+UNTY.US,D,20180123,000000,18.8111,18.9494,18.8111,18.9049,3444.0539893419,0
+UNTY.US,D,20180124,000000,19.0432,19.0907,18.6717,18.6717,4222.3312499366,0
+UNTY.US,D,20180125,000000,18.7064,18.9049,18.6263,18.9049,1923.9337742401,0
+UNTY.US,D,20180126,000000,18.8111,18.9968,18.6717,18.9968,7990.2457378354,0
+UNTY.US,D,20180129,000000,18.9968,19.0432,18.7656,18.8585,9719.8632129413,0
+UNTY.US,D,20180130,000000,18.7192,19.0907,18.489,18.9494,14316.658164335,0
+UNTY.US,D,20180131,000000,18.5808,19.0907,18.5808,18.9968,4641.3257699447,0
+UNTY.US,D,20180201,000000,18.9494,19.1362,18.9494,19.0907,5679.7034934431,0
+UNTY.US,D,20180202,000000,18.9968,19.066,18.9968,18.9968,6043.0344902617,0
+UNTY.US,D,20180205,000000,18.9494,19.0631,18.9049,18.9049,13444.258946346,0
+UNTY.US,D,20180206,000000,18.9049,19.1806,18.9049,18.9494,18141.248239481,0
+UNTY.US,D,20180207,000000,19.0907,19.1362,18.9494,19.0432,6936.6870534673,0
+UNTY.US,D,20180208,000000,18.8111,18.8111,18.8111,18.8111,28510.856577653,0
+UNTY.US,D,20180209,000000,18.9494,19.0432,18.6263,18.8111,20381.958063871,0
+UNTY.US,D,20180212,000000,18.9494,18.9968,18.7192,18.7656,6378.0276934565,0
+UNTY.US,D,20180213,000000,18.6717,18.6717,18.2577,18.2577,6890.1321067997,0
+UNTY.US,D,20180214,000000,18.2577,18.6026,18.2577,18.489,7622.8664847849,0
+UNTY.US,D,20180215,000000,18.4978,18.6717,18.3951,18.6717,12004.091791827,0
+UNTY.US,D,20180216,000000,18.5808,18.8585,18.5808,18.8111,4253.7052357343,0
+UNTY.US,D,20180220,000000,18.7192,18.7192,18.489,18.489,4554.2882609575,0
+UNTY.US,D,20180221,000000,18.6303,18.8585,18.6303,18.8585,6451.9083696898,0
+UNTY.US,D,20180222,000000,18.5858,18.9049,18.5858,18.7656,5533.9662690924,0
+UNTY.US,D,20180223,000000,18.7656,19.2033,18.7656,19.1362,9907.0950636696,0
+UNTY.US,D,20180226,000000,19.0907,19.3189,19.066,19.3189,3440.0057331099,0
+UNTY.US,D,20180227,000000,19.227,19.5966,19.227,19.4128,7004.4953453526,0
+UNTY.US,D,20180228,000000,19.1806,19.5057,19.0432,19.0907,10547.731612378,0
+UNTY.US,D,20180301,000000,18.8111,19.227,18.8111,19.1806,4775.9302896574,0
+UNTY.US,D,20180302,000000,19.227,19.5512,19.227,19.5512,5165.5749519838,0
+UNTY.US,D,20180305,000000,19.5512,19.6894,19.5057,19.6894,3375.2336333985,0
+UNTY.US,D,20180306,000000,19.646,19.9681,19.646,19.9681,8756.3782297343,0
+UNTY.US,D,20180307,000000,20.06,20.1983,20.0136,20.1518,3590.8032777505,0
+UNTY.US,D,20180308,000000,19.8733,20.06,19.8733,19.9681,3889.3621748577,0
+UNTY.US,D,20180309,000000,20.2448,20.8911,20.1518,20.7971,15252.817417976,0
+UNTY.US,D,20180312,000000,20.8445,21.0303,19.8733,21.0303,4500.648865884,0
+UNTY.US,D,20180313,000000,20.8445,21.215,20.806,20.9839,4263.8258763142,0
+UNTY.US,D,20180314,000000,20.5274,21.1686,20.5274,20.9839,3967.291107323,0
+UNTY.US,D,20180315,000000,20.5303,20.9235,20.5303,20.9008,3586.7550215185,0
+UNTY.US,D,20180316,000000,20.8544,21.0847,20.5303,20.9482,27864.147644595,0
+UNTY.US,D,20180319,000000,20.6232,20.7171,20.5748,20.5748,2817.5863374457,0
+UNTY.US,D,20180320,000000,20.5748,20.805,20.5748,20.6232,5442.8805038733,0
+UNTY.US,D,20180321,000000,20.6232,20.805,20.6232,20.805,4935.8364108199,0
+UNTY.US,D,20180322,000000,20.805,20.9937,20.805,20.805,7610.721716089,0
+UNTY.US,D,20180323,000000,20.6232,20.7616,20.5303,20.5303,9686.4650990276,0
+UNTY.US,D,20180326,000000,20.805,20.805,20.6232,20.7616,7728.1211468159,0
+UNTY.US,D,20180327,000000,20.8544,20.8544,20.4384,20.4384,5582.5453438759,0
+UNTY.US,D,20180328,000000,20.4384,20.4384,19.9909,20.2972,11480.854673845,0
+UNTY.US,D,20180329,000000,20.5303,20.7171,19.5105,20.391,7564.1667694214,0
+UNTY.US,D,20180402,000000,20.5846,20.5846,19.7902,19.8357,5569.3885111221,0
+UNTY.US,D,20180403,000000,19.974,20.6706,19.8219,20.5303,6562.2233520108,0
+UNTY.US,D,20180404,000000,20.067,20.7616,20.067,20.5303,8322.2027488564,0
+UNTY.US,D,20180405,000000,20.7171,20.7961,20.6143,20.6706,12454.460297632,0
+UNTY.US,D,20180406,000000,20.2052,20.4818,20.1815,20.4818,4316.4532073298,0
+UNTY.US,D,20180409,000000,19.9276,20.6232,19.9276,20.4818,3898.4707513796,0
+UNTY.US,D,20180410,000000,20.6706,20.9008,20.6232,20.7616,13179.098163153,0
+UNTY.US,D,20180411,000000,20.8544,22.0836,20.6232,20.8544,6582.4646331706,0
+UNTY.US,D,20180412,000000,21.5491,21.7348,21.2714,21.2714,7131.0033526015,0
+UNTY.US,D,20180416,000000,20.9008,22.471,20.9008,21.4552,15151.611012177,0
+UNTY.US,D,20180417,000000,21.5026,21.5026,20.6232,20.9482,7589.4683708712,0
+UNTY.US,D,20180418,000000,20.9482,21.3178,20.9482,21.0393,4591.7346311032,0
+UNTY.US,D,20180419,000000,21.1074,21.2714,20.9008,20.9937,6476.1979070816,0
+UNTY.US,D,20180420,000000,20.805,21.2714,20.6706,21.0847,10284.5949573,0
+UNTY.US,D,20180423,000000,20.5303,20.6706,20.2566,20.4818,7402.2365201429,0
+UNTY.US,D,20180424,000000,20.9167,20.9167,20.5748,20.9008,5825.4407177936,0
+UNTY.US,D,20180425,000000,20.067,20.3446,19.6944,20.2052,11334.105385436,0
+UNTY.US,D,20180426,000000,20.1134,20.2972,19.6944,20.067,7256.4992957924,0
+UNTY.US,D,20180427,000000,20.067,20.5303,19.8752,20.5303,6875.9632099879,0
+UNTY.US,D,20180430,000000,20.4384,20.4384,19.7004,20.391,10606.431327741,0
+UNTY.US,D,20180501,000000,20.3446,20.3446,19.6026,20.2972,3976.3996838449,0
+UNTY.US,D,20180502,000000,20.391,20.391,19.974,19.974,5529.9180128605,0
+UNTY.US,D,20180503,000000,20.0204,20.1054,19.974,20.0204,1970.4887209076,0
+UNTY.US,D,20180504,000000,20.0204,20.2972,19.8801,20.2972,6890.1321067997,0
+UNTY.US,D,20180507,000000,20.391,20.391,20.391,20.391,1425.9982577087,0
+UNTY.US,D,20180508,000000,20.4818,20.5748,20.4818,20.5748,3672.7804664477,0
+UNTY.US,D,20180509,000000,20.5748,21.5026,20.5748,21.5026,4410.5751647228,0
+UNTY.US,D,20180510,000000,21.5124,21.7348,21.5124,21.5491,4832.6058769049,0
+UNTY.US,D,20180511,000000,21.6419,21.6419,21.3178,21.4552,3209.255127888,0
+UNTY.US,D,20180514,000000,21.4019,21.8504,21.1558,21.5026,21220.959167946,0
+UNTY.US,D,20180515,000000,21.5026,21.5026,20.391,21.3178,20480.128277497,0
+UNTY.US,D,20180516,000000,21.3178,21.4116,21.3178,21.3178,10693.468836729,0
+UNTY.US,D,20180517,000000,21.4116,21.5026,21.4116,21.5026,5080.5615711126,0
+UNTY.US,D,20180518,000000,21.4116,21.5026,21.225,21.3178,8956.7669132165,0
+UNTY.US,D,20180521,000000,21.3573,21.4116,21.3178,21.4116,6500.4874444733,0
+UNTY.US,D,20180522,000000,21.3642,21.3642,20.8544,20.9937,5243.5038844491,0
+UNTY.US,D,20180523,000000,21.1361,21.225,21.0847,21.1311,6184.7234583803,0
+UNTY.US,D,20180524,000000,21.2714,21.2714,20.8544,21.1795,5751.5600415604,0
+UNTY.US,D,20180525,000000,21.225,21.3178,21.1795,21.225,4908.5106812542,0
+UNTY.US,D,20180529,000000,21.225,21.3178,21.1795,21.3178,14532.227808686,0
+UNTY.US,D,20180530,000000,21.4116,21.6874,21.3742,21.5026,8730.0645642266,0
+UNTY.US,D,20180531,000000,21.5975,21.6874,21.4552,21.4552,6099.7100775091,0
+UNTY.US,D,20180601,000000,21.5827,21.6874,21.5827,21.6874,7711.928121888,0
+UNTY.US,D,20180604,000000,21.5975,21.6874,21.3178,21.4116,10755.204744265,0
+UNTY.US,D,20180605,000000,21.0847,21.4552,20.9937,21.4552,8856.5725714754,0
+UNTY.US,D,20180606,000000,21.4552,21.6874,21.225,21.225,9206.7467355401,0
+UNTY.US,D,20180607,000000,21.3178,21.4116,21.3079,21.4116,5204.0333861875,0
+UNTY.US,D,20180608,000000,21.4116,21.4116,21.2714,21.2714,8109.6692966783,0
+UNTY.US,D,20180611,000000,21.4116,22.4314,21.4116,21.5026,11290.586630943,0
+UNTY.US,D,20180612,000000,21.5026,21.5026,21.049,21.1795,18796.053685,0
+UNTY.US,D,20180613,000000,20.9482,21.2714,20.9482,21.1795,7090.5207902818,0
+UNTY.US,D,20180614,000000,20.7339,20.8237,20.4078,20.639,11407.98606167,0
+UNTY.US,D,20180615,000000,20.4997,20.9195,20.4997,20.6874,21919.28336796,0
+UNTY.US,D,20180618,000000,20.7339,21.1034,20.7339,20.8237,4442.9612145786,0
+UNTY.US,D,20180619,000000,20.7783,21.383,20.5442,21.1993,12049.634674436,0
+UNTY.US,D,20180620,000000,21.383,21.5688,21.2881,21.5234,6993.3626407148,0
+UNTY.US,D,20180621,000000,21.383,21.6617,20.5442,21.383,6510.6080850533,0
+UNTY.US,D,20180622,000000,21.5688,21.6182,21.1508,21.6182,41649.472178486,0
+UNTY.US,D,20180625,000000,21.7081,21.7081,21.5234,21.5688,6561.2112879528,0
+UNTY.US,D,20180626,000000,21.5688,21.8938,21.5688,21.7546,6485.3064836035,0
+UNTY.US,D,20180627,000000,21.8938,21.9413,21.6617,21.7546,4087.7267302239,0
+UNTY.US,D,20180628,000000,21.8711,21.9413,21.7546,21.8474,13054.61428402,0
+UNTY.US,D,20180629,000000,22.0352,22.0352,21.1508,21.1508,9100.4800094512,0
+UNTY.US,D,20180702,000000,21.1508,22.0352,21.1508,21.9413,8407.2161297275,0
+UNTY.US,D,20180703,000000,21.7081,22.22,21.7081,21.9413,6192.8199708443,0
+UNTY.US,D,20180705,000000,21.803,22.22,21.803,22.127,12954.419942279,0
+UNTY.US,D,20180706,000000,22.22,22.22,22.0816,22.0816,4538.0952360297,0
+UNTY.US,D,20180709,000000,22.0816,22.2664,22.0816,22.0816,11359.406986886,0
+UNTY.US,D,20180710,000000,22.2664,22.3128,22.127,22.127,6205.9768035981,0
+UNTY.US,D,20180711,000000,22.127,22.1726,21.8474,22.0816,8456.8072685691,0
+UNTY.US,D,20180712,000000,22.2664,22.6389,22.2417,22.3612,6234.3145972219,0
+UNTY.US,D,20180713,000000,22.127,22.3128,22.127,22.2664,3171.8087577424,0
+UNTY.US,D,20180716,000000,22.4511,22.7308,22.4511,22.7308,10658.046594699,0
+UNTY.US,D,20180717,000000,22.872,23.1508,22.7762,22.8246,8294.8770192906,0
+UNTY.US,D,20180718,000000,22.9649,22.9649,22.872,22.872,6970.085167381,0
+UNTY.US,D,20180719,000000,22.9175,23.1982,22.7762,22.872,8508.4225355266,0
+UNTY.US,D,20180720,000000,22.9649,23.1033,22.872,23.1033,5646.3053795293,0
+UNTY.US,D,20180723,000000,23.0786,23.6141,22.8246,23.3829,19469.076283564,0
+UNTY.US,D,20180724,000000,23.5222,23.5559,23.287,23.3829,6386.1242059204,0
+UNTY.US,D,20180725,000000,23.5676,23.5676,23.2554,23.287,4148.4505737033,0
+UNTY.US,D,20180726,000000,23.4758,23.6141,23.2416,23.5222,13435.150369825,0
+UNTY.US,D,20180727,000000,23.3829,23.708,22.5441,22.5441,8839.3674824896,0
+UNTY.US,D,20180730,000000,22.7308,22.7762,22.5441,22.5935,5242.4918203911,0
+UNTY.US,D,20180731,000000,22.6685,22.7308,22.5441,22.6864,5575.46089547,0
+UNTY.US,D,20180801,000000,22.7308,22.7308,22.5935,22.5935,5263.7451656089,0
+UNTY.US,D,20180802,000000,22.7308,22.9175,22.7308,22.872,6101.7342056251,0
+UNTY.US,D,20180803,000000,22.6864,22.872,21.803,21.8938,24822.895150335,0
+UNTY.US,D,20180806,000000,21.8938,22.0816,21.7081,21.9413,6664.4418218678,0
+UNTY.US,D,20180807,000000,21.9413,22.1726,21.9413,22.0816,3687.9614273176,0
+UNTY.US,D,20180808,000000,21.9413,22.1726,21.9413,22.127,1760.9914609035,0
+UNTY.US,D,20180809,000000,22.2614,22.2614,22.0352,22.0816,7038.9055233243,0
+UNTY.US,D,20180810,000000,22.0816,22.0816,21.97,22.0816,1543.3976884356,0
+UNTY.US,D,20180813,000000,22.0816,23.0005,21.9868,22.7762,40212.341216139,0
+UNTY.US,D,20180814,000000,22.7762,23.0104,22.6864,23.0104,21436.528812299,0
+UNTY.US,D,20180815,000000,23.0104,23.0104,22.5441,22.6864,9951.6258822212,0
+UNTY.US,D,20180816,000000,22.6864,22.7762,22.5935,22.7308,15877.260941756,0
+UNTY.US,D,20180817,000000,22.5935,22.7308,22.5441,22.5441,8718.9318595886,0
+UNTY.US,D,20180820,000000,22.6864,22.6864,22.5599,22.5935,4630.1930653068,0
+UNTY.US,D,20180821,000000,22.4975,23.0104,22.4975,22.872,13813.662327512,0
+UNTY.US,D,20180822,000000,22.872,22.9175,22.8246,22.8246,6002.551927942,0
+UNTY.US,D,20180823,000000,22.6389,23.0104,22.6389,23.0104,12116.430902263,0
+UNTY.US,D,20180824,000000,23.0104,23.0104,22.8246,22.872,11345.238090074,0
+UNTY.US,D,20180827,000000,23.0104,23.0104,22.5935,22.5935,6780.8291885368,0
+UNTY.US,D,20180828,000000,22.7308,22.7308,22.6389,22.7308,1866.2461229346,0
+UNTY.US,D,20180829,000000,22.8246,22.872,22.7762,22.8246,3024.0474052758,0
+UNTY.US,D,20180830,000000,22.872,22.9175,22.4511,22.4511,10071.049441064,0
+UNTY.US,D,20180831,000000,22.4975,22.7308,22.3612,22.6864,4817.4249160351,0
+UNTY.US,D,20180904,000000,22.7308,22.7762,22.4975,22.5441,30274.884230729,0
+UNTY.US,D,20180905,000000,22.5441,22.6864,22.3612,22.3612,4408.5510366069,0
+UNTY.US,D,20180906,000000,22.3128,22.4768,22.3128,22.3128,6728.2018575212,0
+UNTY.US,D,20180907,000000,22.3128,22.5441,21.8474,22.3128,3160.6760531045,0
+UNTY.US,D,20180910,000000,22.4511,22.4511,22.21,22.3612,9729.9838535213,0
+UNTY.US,D,20180911,000000,22.4511,22.4511,22.22,22.3612,5003.6447027053,0
+UNTY.US,D,20180912,000000,21.9868,22.4067,21.9868,22.22,7704.8436734821,0
+UNTY.US,D,20180913,000000,22.379,22.4264,21.5391,22.3325,18083.560588175,0
+UNTY.US,D,20180914,000000,22.0045,22.4264,21.8207,21.8207,12965.552646917,0
+UNTY.US,D,20180917,000000,21.8662,21.9117,21.0263,21.9117,10339.246416432,0
+UNTY.US,D,20180918,000000,21.9117,21.9117,21.3999,21.4463,5414.5427102495,0
+UNTY.US,D,20180919,000000,21.4463,21.4463,21.1666,21.213,6777.7929963628,0
+UNTY.US,D,20180920,000000,21.305,21.3999,21.1666,21.3999,4246.6207873284,0
+UNTY.US,D,20180921,000000,21.305,21.5865,21.305,21.5865,30233.389604352,0
+UNTY.US,D,20180924,000000,21.5391,22.1459,21.213,22.1459,22964.745539865,0
+UNTY.US,D,20180925,000000,22.0519,22.1459,21.6321,21.7249,9679.3806506217,0
+UNTY.US,D,20180926,000000,21.8207,22.0519,21.3999,21.4927,6535.909686503,0
+UNTY.US,D,20180927,000000,21.5391,21.6795,21.3999,21.4463,8601.5324288617,0
+UNTY.US,D,20180928,000000,21.4463,21.4927,21.3336,21.3525,8057.0419656629,0
+UNTY.US,D,20181001,000000,21.4463,21.4463,20.9235,20.9799,15322.649837977,0
+UNTY.US,D,20181002,000000,20.9799,21.0994,20.9385,21.0994,15593.883005519,0
+UNTY.US,D,20181003,000000,21.0363,21.1094,20.9532,20.9799,10771.397769194,0
+UNTY.US,D,20181004,000000,20.9335,20.9335,19.0294,20.6074,17956.040516868,0
+UNTY.US,D,20181005,000000,20.5589,20.64,20.0847,20.2982,9388.9182659784,0
+UNTY.US,D,20181008,000000,20.2626,20.2982,20.1499,20.1499,10181.364423385,0
+UNTY.US,D,20181009,000000,20.1746,20.1785,20.0471,20.0471,10136.833604834,0
+UNTY.US,D,20181010,000000,20.057,20.1687,19.9542,19.9542,9552.8726433728,0
+UNTY.US,D,20181011,000000,20.0471,20.0471,19.5799,19.6747,16788.118593948,0
+UNTY.US,D,20181012,000000,19.8792,20.1934,19.4968,19.4968,15028.139197102,0
+UNTY.US,D,20181015,000000,19.4968,19.9542,19.4968,19.6569,11696.424318197,0
+UNTY.US,D,20181016,000000,19.6093,19.6093,19.3673,19.5799,7182.618619559,0
+UNTY.US,D,20181017,000000,19.4691,19.5352,19.4494,19.4494,4719.25470241,0
+UNTY.US,D,20181018,000000,19.4691,19.6657,19.396,19.5352,18132.139662959,0
+UNTY.US,D,20181019,000000,19.5799,20.8367,19.5799,20.5491,12561.739087779,0
+UNTY.US,D,20181022,000000,20.7012,20.7012,20.0471,20.0471,7707.8798656561,0
+UNTY.US,D,20181023,000000,19.8525,20.6598,19.8525,20.4591,6013.6846325799,0
+UNTY.US,D,20181024,000000,20.5876,20.5876,20.0471,20.1785,6531.8614302711,0
+UNTY.US,D,20181025,000000,20.4088,20.4681,19.5799,20.4681,8532.7120729184,0
+UNTY.US,D,20181026,000000,20.2902,20.8397,20.2902,20.6074,4267.8741325462,0
+UNTY.US,D,20181029,000000,20.8188,20.8188,19.8525,20.1124,13274.232184605,0
+UNTY.US,D,20181030,000000,20.1499,20.1499,19.6924,19.897,7861.7136024706,0
+UNTY.US,D,20181031,000000,19.8604,19.8604,19.2646,19.7388,17084.653362939,0
+UNTY.US,D,20181101,000000,19.6934,19.806,19.5067,19.806,5038.0548806771,0
+UNTY.US,D,20181102,000000,19.6707,19.7675,19.6193,19.6193,4980.3672293715,0
+UNTY.US,D,20181105,000000,19.7488,19.7675,19.4257,19.7191,11401.913677322,0
+UNTY.US,D,20181106,000000,19.729,19.7675,19.5235,19.6293,3322.606302383,0
+UNTY.US,D,20181107,000000,19.7191,19.7675,19.4791,19.7675,5202.0092580715,0
+UNTY.US,D,20181108,000000,19.7675,19.8604,19.6737,19.7775,16114.083931326,0
+UNTY.US,D,20181109,000000,19.7775,19.8249,19.729,19.729,38882.489043938,0
+UNTY.US,D,20181112,000000,19.7675,19.9829,19.7488,19.7872,26412.847785438,0
+UNTY.US,D,20181113,000000,19.9829,22.7505,19.9829,22.7505,18717.112688477,0
+UNTY.US,D,20181114,000000,22.9294,22.9571,21.1666,21.802,22555.871660436,0
+UNTY.US,D,20181115,000000,22.0144,22.0144,21.4838,21.8464,6369.9311809926,0
+UNTY.US,D,20181116,000000,21.7348,21.7348,20.9889,20.9889,8525.6276245125,0
+UNTY.US,D,20181119,000000,20.8198,21.22,20.1044,20.5778,15170.840229278,0
+UNTY.US,D,20181120,000000,20.5047,21.0767,20.5047,20.5491,3479.4762313716,0
+UNTY.US,D,20181121,000000,21.055,21.055,20.1974,20.5679,6552.1027114309,0
+UNTY.US,D,20181123,000000,20.2626,21.0905,20.2626,20.4305,6125.0116789589,0
+UNTY.US,D,20181126,000000,20.644,20.644,20.2982,20.4117,4750.6286882077,0
+UNTY.US,D,20181127,000000,20.0927,21.3525,20.0927,20.1885,9158.1676607566,0
+UNTY.US,D,20181128,000000,20.3742,20.6825,20.2715,20.4848,7445.7552746366,0
+UNTY.US,D,20181129,000000,20.6064,20.8198,20.479,20.6252,5506.6405395267,0
+UNTY.US,D,20181130,000000,20.4681,21.3742,20.4681,20.719,24490.938139313,0
+UNTY.US,D,20181203,000000,20.7042,20.7606,20.3258,20.4848,11262.248837319,0
+UNTY.US,D,20181204,000000,20.2902,20.5284,19.9542,19.9542,18648.292332534,0
+UNTY.US,D,20181206,000000,19.8337,19.9642,19.7388,19.9642,19413.412760375,0
+UNTY.US,D,20181207,000000,19.9068,19.973,19.7675,19.8604,15334.794606673,0
+UNTY.US,D,20181210,000000,19.8792,20.0096,19.7675,20.0096,5317.3845606824,0
+UNTY.US,D,20181211,000000,20.0471,20.0471,19.8881,19.9642,4958.1018200958,0
+UNTY.US,D,20181212,000000,19.9642,19.9958,19.4888,19.7102,16225.410977704,0
+UNTY.US,D,20181213,000000,19.6707,19.7488,19.4128,19.4128,5907.4179064909,0
+UNTY.US,D,20181214,000000,19.3466,19.5659,18.9533,18.9533,7317.2231392718,0
+UNTY.US,D,20181217,000000,19.0205,19.1035,18.1115,18.2251,14970.451545796,0
+UNTY.US,D,20181218,000000,17.7943,19.7576,17.7943,19.2725,10566.96082948,0
+UNTY.US,D,20181219,000000,19.0205,19.5145,18.3802,19.3663,10650.962146292,0
+UNTY.US,D,20181220,000000,19.4394,19.9829,17.402,17.5592,32962.926368753,0
+UNTY.US,D,20181221,000000,17.1945,18.0304,17.0642,17.7844,29821.47953275,0
+UNTY.US,D,20181224,000000,17.7746,18.1254,17.4465,17.4564,18147.320623829,0
+UNTY.US,D,20181226,000000,17.7103,18.4119,17.7103,18.3922,13467.53641968,0
+UNTY.US,D,20181227,000000,18.2053,18.3011,17.8784,17.8784,11754.111969502,0
+UNTY.US,D,20181228,000000,17.5137,18.982,17.5137,18.8328,7887.0152039204,0
+UNTY.US,D,20181231,000000,18.7112,20.478,18.5344,19.4217,10313.944814983,0
+UNTY.US,D,20190102,000000,19.2725,19.2725,18.4959,19.0007,12302.650688933,0
+UNTY.US,D,20190103,000000,18.9069,19.0007,18.7301,18.7301,9754.273390913,0
+UNTY.US,D,20190104,000000,18.899,18.899,18.3258,18.6628,17245.571548159,0
+UNTY.US,D,20190107,000000,18.4959,18.654,16.8398,17.2134,107275.75395483,0
+UNTY.US,D,20190108,000000,17.2134,18.4386,17.2134,17.831,36716.671959839,0
+UNTY.US,D,20190109,000000,17.7103,18.8625,17.6362,17.7746,32794.923735126,0
+UNTY.US,D,20190110,000000,17.6718,19.3179,17.5503,17.737,17881.147776577,0
+UNTY.US,D,20190111,000000,17.5503,17.7646,17.5503,17.737,11535.506132977,0
+UNTY.US,D,20190114,000000,17.6817,17.7569,17.2608,17.402,21980.007211439,0
+UNTY.US,D,20190115,000000,17.494,17.6362,17.3359,17.6066,4994.5361261834,0
+UNTY.US,D,20190116,000000,17.6629,17.9278,17.4209,17.9148,9014.4545645219,0
+UNTY.US,D,20190117,000000,17.9525,19.1688,17.9148,18.813,33165.33918035,0
+UNTY.US,D,20190118,000000,18.8032,18.8032,18.0147,18.3348,8971.9478740863,0
+UNTY.US,D,20190122,000000,18.0838,19.2448,17.8407,17.8881,13359.245565476,0
+UNTY.US,D,20190123,000000,18.0304,19.9612,18.0304,18.6441,8950.6945288685,0
+UNTY.US,D,20190124,000000,18.6075,18.6075,18.2924,18.5611,6234.3145972219,0
+UNTY.US,D,20190125,000000,18.3922,18.7112,18.3348,18.6441,14271.115281726,0
+UNTY.US,D,20190128,000000,18.3545,18.8032,18.3348,18.654,15337.830798847,0
+UNTY.US,D,20190129,000000,18.7301,19.067,18.3418,18.7014,12341.109123137,0
+UNTY.US,D,20190130,000000,18.7854,19.1411,18.4356,18.7112,19509.558845884,0
+UNTY.US,D,20190131,000000,18.7112,18.7112,18.3448,18.5344,16627.200408726,0
+UNTY.US,D,20190201,000000,18.3258,18.5344,18.2251,18.3258,15902.562543206,0
+UNTY.US,D,20190204,000000,18.5897,19.1726,18.571,18.8427,32370.868894828,0
+UNTY.US,D,20190205,000000,18.7558,19.1639,18.6717,18.8032,19404.304183853,0
+UNTY.US,D,20190206,000000,18.7399,18.9247,18.6164,18.7676,15047.368414204,0
+UNTY.US,D,20190207,000000,18.8693,19.0245,18.3941,18.7498,23769.336465967,0
+UNTY.US,D,20190208,000000,18.9623,19.1658,18.5235,18.6628,19836.455536615,0
+UNTY.US,D,20190211,000000,18.5986,18.8002,18.1679,18.6817,16735.491262932,0
+UNTY.US,D,20190212,000000,18.7014,18.7942,18.487,18.7942,7465.9965557963,0
+UNTY.US,D,20190213,000000,18.8693,19.0571,18.6915,18.8427,9288.7239242373,0
+UNTY.US,D,20190214,000000,18.8427,18.8516,18.571,18.571,9634.8498320701,0
+UNTY.US,D,20190215,000000,18.654,18.8891,18.6164,18.7112,13887.543003746,0
+UNTY.US,D,20190219,000000,18.6817,19.2201,18.6717,18.8605,23134.772301606,0
+UNTY.US,D,20190220,000000,18.8427,19.225,18.8427,19.0472,10437.416630057,0
+UNTY.US,D,20190221,000000,20.9562,20.9562,19.2725,19.4029,8575.218763354,0
+UNTY.US,D,20190222,000000,19.6293,19.7775,19.6193,19.7775,10963.689940212,0
+UNTY.US,D,20190225,000000,19.7775,20.7714,19.7775,20.3476,17575.504431064,0
+UNTY.US,D,20190226,000000,20.5807,20.6568,20.3476,20.3476,10860.459406297,0
+UNTY.US,D,20190227,000000,20.4977,20.7724,20.4711,20.5709,5802.1632444598,0
+UNTY.US,D,20190228,000000,20.7329,20.9937,20.6667,20.6667,6400.2931027323,0
+UNTY.US,D,20190301,000000,20.6667,21.0402,20.5619,20.804,7363.7780859393,0
+UNTY.US,D,20190304,000000,20.3574,20.4334,19.6924,20.2269,8058.0540297208,0
+UNTY.US,D,20190305,000000,20.393,20.5807,19.8159,19.8159,8905.1516462589,0
+UNTY.US,D,20190306,000000,20.0204,20.3001,19.8012,20.2072,12578.944176764,0
+UNTY.US,D,20190307,000000,20.2635,20.4878,19.6657,19.6657,5299.1674076386,0
+UNTY.US,D,20190308,000000,19.6093,20.0204,19.2922,19.2922,7773.6640294255,0
+UNTY.US,D,20190311,000000,19.0868,19.3091,19.0107,19.2824,4944.9449873418,0
+UNTY.US,D,20190312,000000,19.0995,19.1035,18.9434,18.9434,2118.2500733743,0
+UNTY.US,D,20190313,000000,18.9434,19.3179,18.7775,19.0384,7802.0018230492,0
+UNTY.US,D,20190314,000000,19.0107,19.649,19.0107,19.5452,7266.6199363722,0
+UNTY.US,D,20190315,000000,19.6016,19.8317,19.1776,19.4404,23494.055042193,0
+UNTY.US,D,20190318,000000,19.3862,19.5265,19.3377,19.5265,4132.2575487754,0
+UNTY.US,D,20190319,000000,19.0107,19.3377,18.8783,18.8783,13552.549800552,0
+UNTY.US,D,20190320,000000,18.6817,19.1222,18.5877,18.5877,6883.0476583938,0
+UNTY.US,D,20190321,000000,18.6342,18.8022,18.3714,18.3714,7859.6894743547,0
+UNTY.US,D,20190322,000000,18.0987,18.0987,17.6017,17.6017,13373.414462287,0
+UNTY.US,D,20190325,000000,17.6411,19.1411,15.7154,17.244,7929.521894356,0
+UNTY.US,D,20190326,000000,17.244,17.4504,17.1521,17.4504,17129.18418149,0
+UNTY.US,D,20190327,000000,17.3872,18.6865,17.3872,17.573,11627.603962253,0
+UNTY.US,D,20190328,000000,17.5542,17.8566,17.4979,17.8566,5371.0239557559,0
+UNTY.US,D,20190329,000000,17.8566,18.8683,17.4801,17.7242,22545.751019856,0
+UNTY.US,D,20190401,000000,17.6511,18.1826,17.6362,17.7519,8856.5725714754,0
+UNTY.US,D,20190402,000000,17.8437,18.2894,17.6678,18.2794,10460.694103391,0
+UNTY.US,D,20190403,000000,18.1362,18.231,17.8566,18.231,9413.2078033702,0
+UNTY.US,D,20190404,000000,18.1184,18.4,17.9485,18.1559,3488.5848078935,0
+UNTY.US,D,20190405,000000,18.241,18.8595,18.241,18.8595,4621.0844887849,0
+UNTY.US,D,20190408,000000,18.7488,19.6113,18.3328,19.48,14950.210264637,0
+UNTY.US,D,20190409,000000,19.5729,20.7922,19.5729,20.6528,33257.437009628,0
+UNTY.US,D,20190410,000000,20.6528,21.1024,20.0433,21.0106,11321.96061674,0
+UNTY.US,D,20190411,000000,20.5125,20.8968,19.9582,20.8881,3502.7537047053,0
+UNTY.US,D,20190412,000000,21.0184,21.463,20.801,20.8504,15247.757097687,0
+UNTY.US,D,20190415,000000,20.5264,21.0658,20.4848,20.643,7036.8813952083,0
+UNTY.US,D,20190416,000000,20.8406,20.8406,19.8643,19.8643,7846.5326416008,0
+UNTY.US,D,20190417,000000,19.7319,20.5669,19.4978,20.1746,10567.972893538,0
+UNTY.US,D,20190418,000000,19.4898,20.5027,19.4898,20.3613,4432.8405739987,0
+UNTY.US,D,20190422,000000,20.3613,20.4572,19.5452,19.7418,6802.0825337546,0
+UNTY.US,D,20190423,000000,19.8466,20.0708,19.7121,20.0708,7204.8840288348,0
+UNTY.US,D,20190424,000000,20.0708,20.1174,19.3575,19.3575,15031.175389275,0
+UNTY.US,D,20190425,000000,19.3862,19.5067,18.7765,19.1222,11515.264851817,0
+UNTY.US,D,20190426,000000,19.4573,19.6854,19.0729,19.4227,6414.4619995442,0
+UNTY.US,D,20190429,000000,19.5067,20.2586,19.5067,20.0807,12376.531365166,0
+UNTY.US,D,20190430,000000,20.0897,20.2783,19.4631,20.2783,16364.063753649,0
+UNTY.US,D,20190501,000000,19.8782,20.2873,19.7715,20.0146,5557.2437424262,0
+UNTY.US,D,20190502,000000,20.2022,20.5481,20.1222,20.3713,2126.3465858381,0
+UNTY.US,D,20190503,000000,20.146,20.5866,20.146,20.3229,5627.0761624275,0
+UNTY.US,D,20190506,000000,20.3229,21.47,20.2942,20.9542,9855.479796712,0
+UNTY.US,D,20190507,000000,20.6815,21.0383,20.3426,20.3426,18758.607314855,0
+UNTY.US,D,20190508,000000,20.7922,20.8692,19.5067,19.5067,11164.078623694,0
+UNTY.US,D,20190509,000000,19.4978,20.474,19.4978,19.9582,6965.024847091,0
+UNTY.US,D,20190510,000000,20.0056,20.5125,19.3763,19.7418,13349.124924895,0
+UNTY.US,D,20190513,000000,19.3673,19.9958,19.3575,19.8554,5968.1417499704,0
+UNTY.US,D,20190514,000000,20.4661,20.5075,20.2783,20.2962,3511.8622812272,0
+UNTY.US,D,20190515,000000,20.146,20.1895,19.8367,19.8367,4346.8151290695,0
+UNTY.US,D,20190516,000000,19.6677,19.8554,19.5819,19.7121,4258.7655560243,0
+UNTY.US,D,20190517,000000,19.5265,19.649,19.1222,19.1222,12191.323642555,0
+UNTY.US,D,20190520,000000,19.0768,19.8831,19.0571,19.7121,9028.6234613338,0
+UNTY.US,D,20190521,000000,19.6677,19.9019,19.4464,19.6578,5855.8026395333,0
+UNTY.US,D,20190522,000000,19.5145,19.8199,19.2735,19.4701,13297.509657938,0
+UNTY.US,D,20190523,000000,19.4603,19.4603,19.2646,19.2735,7727.1090827579,0
+UNTY.US,D,20190524,000000,19.1766,19.6934,19.1766,19.6934,7592.5045630452,0
+UNTY.US,D,20190528,000000,19.649,19.649,19.2735,19.2735,4168.6918548632,0
+UNTY.US,D,20190529,000000,19.3575,19.4603,18.7765,18.8783,11433.287663119,0
+UNTY.US,D,20190530,000000,18.9434,19.2162,18.8683,19.1135,4467.2507519703,0
+UNTY.US,D,20190531,000000,18.8882,19.1826,18.8882,18.9158,6279.8574798314,0
+UNTY.US,D,20190603,000000,19.0384,19.1639,18.656,18.898,8539.7965213244,0
+UNTY.US,D,20190604,000000,19.2932,19.2932,18.7004,18.9247,10826.049228325,0
+UNTY.US,D,20190605,000000,19.1776,19.1776,18.7004,18.7102,6756.539651145,0
+UNTY.US,D,20190606,000000,18.9623,18.9623,18.7488,18.7488,4485.4679050141,0
+UNTY.US,D,20190607,000000,18.7488,18.9533,18.7488,18.7488,5353.8188667701,0
+UNTY.US,D,20190610,000000,18.7765,18.9623,18.7765,18.9623,7825.279296383,0
+UNTY.US,D,20190611,000000,18.8417,19.4039,18.812,18.9158,12174.118553568,0
+UNTY.US,D,20190612,000000,18.9623,19.3862,18.9623,19.3862,1106.1860153837,0
+UNTY.US,D,20190613,000000,19.4039,19.7922,19.3772,19.6123,7294.9577299959,0
+UNTY.US,D,20190614,000000,19.7823,19.8752,19.4326,19.5462,4525.9504673338,0
+UNTY.US,D,20190617,000000,20.1875,20.1875,19.6588,19.6588,2189.0945574336,0
+UNTY.US,D,20190618,000000,19.9503,19.9503,19.4227,19.5552,5084.6098273446,0
+UNTY.US,D,20190619,000000,19.3288,19.5552,19.2636,19.5552,2983.5648429561,0
+UNTY.US,D,20190620,000000,19.5552,19.5552,19.3377,19.3476,6739.3345621591,0
+UNTY.US,D,20190621,000000,19.2053,19.6588,19.1312,19.6588,18408.43315079,0
+UNTY.US,D,20190624,000000,19.6864,19.6944,19.4137,19.5077,5373.0480838719,0
+UNTY.US,D,20190625,000000,19.4701,19.6588,19.4137,19.5552,4138.3299331234,0
+UNTY.US,D,20190626,000000,19.5552,19.6777,19.5552,19.6026,5122.0561974903,0
+UNTY.US,D,20190627,000000,19.6944,20.7892,19.65,20.7892,22138.901268544,0
+UNTY.US,D,20190628,000000,20.638,21.8356,20.2438,21.3929,81984.273145641,0
+UNTY.US,D,20190701,000000,21.2605,21.2605,20.6291,20.7349,9719.8632129413,0
+UNTY.US,D,20190702,000000,20.3733,20.6578,19.6944,20.2626,3265.9307151355,0
+UNTY.US,D,20190703,000000,20.1677,20.5432,20.1677,20.5432,2223.5047354053,0
+UNTY.US,D,20190705,000000,20.4227,20.5362,20.4127,20.4127,1959.3560162698,0
+UNTY.US,D,20190708,000000,20.4878,20.4878,20.0363,20.0363,1844.9927777167,0
+UNTY.US,D,20190709,000000,20.1588,20.4029,20.1489,20.1489,5929.6833157667,0
+UNTY.US,D,20190710,000000,20.3169,20.5175,20.224,20.224,11249.092004565,0
+UNTY.US,D,20190711,000000,20.309,20.5075,20.0787,20.3564,11219.742146883,0
+UNTY.US,D,20190712,000000,20.0787,20.3564,20.0787,20.0837,5124.0803256062,0
+UNTY.US,D,20190715,000000,19.8386,20.3436,19.8386,20.2339,2904.6238464329,0
+UNTY.US,D,20190716,000000,20.4611,20.8367,20.1164,20.309,3641.4064806501,0
+UNTY.US,D,20190717,000000,20.4611,20.4611,19.9789,19.9789,3390.4145942684,0
+UNTY.US,D,20190718,000000,19.9987,20.0451,19.7922,19.7922,13143.675921123,0
+UNTY.US,D,20190719,000000,19.5639,20.3129,19.5639,19.7922,8977.0081943762,0
+UNTY.US,D,20190722,000000,19.6123,20.064,19.6123,19.7428,4205.1261609508,0
+UNTY.US,D,20190723,000000,21.0155,21.0155,19.7922,19.8386,6254.5558783816,0
+UNTY.US,D,20190724,000000,21.0164,21.0164,19.6123,19.6123,4775.9302896574,0
+UNTY.US,D,20190725,000000,19.7528,20.1775,19.6864,19.7034,10631.732929191,0
+UNTY.US,D,20190726,000000,19.7823,20.064,18.9988,19.4603,22642.909169423,0
+UNTY.US,D,20190729,000000,19.4978,19.8703,19.48,19.48,9701.6460598975,0
+UNTY.US,D,20190730,000000,19.5275,19.9276,19.48,19.4898,9891.9141027998,0
+UNTY.US,D,20190731,000000,20.0738,20.0738,19.5175,19.5175,24529.396573517,0
+UNTY.US,D,20190801,000000,19.5372,19.8851,19.4701,19.4701,7684.6023923223,0
+UNTY.US,D,20190802,000000,19.3862,19.7922,19.3862,19.4898,19146.227849066,0
+UNTY.US,D,20190805,000000,19.4898,19.4918,18.9613,18.989,7503.442925942,0
+UNTY.US,D,20190806,000000,19.0561,19.0858,18.9326,18.9326,3851.9158047121,0
+UNTY.US,D,20190807,000000,18.7735,19.0858,18.6875,18.6875,7141.1239931814,0
+UNTY.US,D,20190808,000000,18.896,19.3673,18.8299,18.896,7432.5984418826,0
+UNTY.US,D,20190809,000000,18.9988,19.1035,18.7656,18.8199,5800.1391163439,0
+UNTY.US,D,20190812,000000,18.7735,18.7735,18.6688,18.7074,5784.9581554741,0
+UNTY.US,D,20190813,000000,19.1035,19.1213,18.8486,18.8674,3597.8877261564,0
+UNTY.US,D,20190814,000000,18.7626,18.7626,17.981,17.981,7827.303424499,0
+UNTY.US,D,20190815,000000,18.3121,18.3121,18.0107,18.0473,4779.9785458894,0
+UNTY.US,D,20190816,000000,18.151,18.6213,18.151,18.4909,4919.6433858921,0
+UNTY.US,D,20190819,000000,18.4523,19.1125,18.3832,19.0374,7822.243104209,0
+UNTY.US,D,20190820,000000,18.7074,19.0946,18.5512,18.6589,6885.0717865098,0
+UNTY.US,D,20190821,000000,18.7074,18.98,18.566,18.8486,6698.8519998396,0
+UNTY.US,D,20190822,000000,18.9415,19.0758,18.8002,18.8002,9998.1808288887,0
+UNTY.US,D,20190823,000000,18.7261,18.9701,18.2073,18.2073,9681.4047787377,0
+UNTY.US,D,20190826,000000,18.3762,18.8397,18.3762,18.8397,5943.8522125786,0
+UNTY.US,D,20190827,000000,18.6777,18.8486,18.3762,18.3762,2649.5837038193,0
+UNTY.US,D,20190828,000000,18.3762,18.5749,18.0206,18.5749,5393.2893650317,0
+UNTY.US,D,20190829,000000,18.7261,18.8486,18.571,18.65,2239.6977603331,0
+UNTY.US,D,20190830,000000,18.4149,18.7558,18.1609,18.4998,6565.2595441848,0
+UNTY.US,D,20190903,000000,18.227,18.5285,17.9662,18.1609,7268.6440644882,0
+UNTY.US,D,20190904,000000,18.3121,18.482,18.1234,18.4149,5589.6297922819,0
+UNTY.US,D,20190905,000000,18.4722,18.8486,18.4722,18.8101,4546.1917484935,0
+UNTY.US,D,20190906,000000,18.8002,19.1766,18.5137,19.1766,7286.8612175321,0
+UNTY.US,D,20190909,000000,18.9988,19.0858,18.5759,18.8575,7867.7859868186,0
+UNTY.US,D,20190910,000000,18.8101,19.1766,18.3031,18.8002,13934.097950414,0
+UNTY.US,D,20190911,000000,18.9613,19.396,18.8862,19.2152,8092.4642076925,0
+UNTY.US,D,20190912,000000,19.1035,20.2665,18.6954,19.652,13788.360726063,0
+UNTY.US,D,20190913,000000,19.8515,20.3416,18.5156,19.9819,16175.819838863,0
+UNTY.US,D,20190916,000000,19.6797,19.8693,19.3387,19.6964,16081.69788147,0
+UNTY.US,D,20190917,000000,19.7251,20.5313,19.0748,20.2853,10961.665812096,0
+UNTY.US,D,20190918,000000,20.398,20.398,19.5946,19.9157,28832.692948092,0
+UNTY.US,D,20190919,000000,19.6569,20.2329,19.6569,20.0106,8629.8702224855,0
+UNTY.US,D,20190920,000000,20.0106,21.0737,19.9533,20.6924,93945.858247032,0
+UNTY.US,D,20190923,000000,20.4276,21.0984,20.4276,20.8821,12117.442966321,0
+UNTY.US,D,20190924,000000,20.7309,21.2407,20.7309,20.8821,25232.781093821,0
+UNTY.US,D,20190925,000000,21.052,22.6991,21.0333,21.0333,21928.391944481,0
+UNTY.US,D,20190926,000000,20.9946,21.4957,20.7853,20.8435,14196.222541433,0
+UNTY.US,D,20190927,000000,21.0887,23.3691,20.814,20.8901,18446.891584994,0
+UNTY.US,D,20190930,000000,21.1361,21.1459,20.9098,20.9562,38524.218367411,0
+UNTY.US,D,20191001,000000,20.9542,21.1459,20.8634,20.8634,10782.530473831,0
+UNTY.US,D,20191002,000000,20.9098,21.0984,20.5728,21.0046,9197.6381590182,0
+UNTY.US,D,20191003,000000,21.2694,21.2694,20.3219,20.7863,7681.5662001483,0
+UNTY.US,D,20191004,000000,20.9275,21.0184,20.1815,20.9759,6634.0799001281,0
+UNTY.US,D,20191007,000000,21.0046,21.2121,20.8337,20.8337,10350.379121069,0
+UNTY.US,D,20191008,000000,20.8721,21.0046,20.8721,20.9098,3368.1491849925,0
+UNTY.US,D,20191009,000000,21.064,21.064,20.9098,20.9098,6958.9524627431,0
+UNTY.US,D,20191010,000000,21.0708,21.0708,20.7408,20.7408,5867.9474082292,0
+UNTY.US,D,20191011,000000,20.9759,21.1845,20.6637,20.6637,12630.559443722,0
+UNTY.US,D,20191014,000000,20.6252,20.6538,20.058,20.3129,7988.2216097195,0
+UNTY.US,D,20191015,000000,20.2181,20.5876,20.0303,20.2468,3973.3634916709,0
+UNTY.US,D,20191016,000000,20.0946,20.7408,19.9819,20.0303,3312.4856618031,0
+UNTY.US,D,20191017,000000,20.143,20.143,19.5285,19.7942,6360.8226044707,0
+UNTY.US,D,20191018,000000,19.5382,19.5382,19.0551,19.0551,3617.1169432583,0
+UNTY.US,D,20191021,000000,19.2932,19.9919,19.1866,19.9919,8170.3931401578,0
+UNTY.US,D,20191022,000000,19.8129,20.4276,19.8129,20.2665,1741.7622438018,0
+UNTY.US,D,20191023,000000,20.1242,20.3317,19.972,20.1528,2970.4080102023,0
+UNTY.US,D,20191024,000000,20.1144,20.1144,19.972,20.1044,1858.1496104707,0
+UNTY.US,D,20191025,000000,19.972,20.0995,19.5649,19.5649,6768.6844198409,0
+UNTY.US,D,20191028,000000,19.644,20.0481,19.4988,20.0481,9674.3203303318,0
+UNTY.US,D,20191029,000000,20.1528,20.5402,19.8693,20.5402,6684.6831030277,0
+UNTY.US,D,20191030,000000,20.5975,20.5975,20.5975,20.5975,2242.7339525071,0
+UNTY.US,D,20191031,000000,20.4928,20.6637,20.4078,20.6637,7559.1064491314,0
+UNTY.US,D,20191101,000000,20.7487,20.8634,20.4374,20.8634,5403.4100056116,0
+UNTY.US,D,20191104,000000,20.5521,20.8435,20.5521,20.8435,5531.9421409764,0
+UNTY.US,D,20191105,000000,20.9048,21.0046,20.721,20.9098,8844.4278027795,0
+UNTY.US,D,20191106,000000,20.9849,21.0046,20.8534,20.8821,4094.8111786298,0
+UNTY.US,D,20191107,000000,20.1993,20.8435,20.1528,20.7309,4330.6221041416,0
+UNTY.US,D,20191108,000000,20.6252,20.8634,20.6252,20.6252,2722.4523159946,0
+UNTY.US,D,20191111,000000,20.6252,20.7487,20.3752,20.644,8767.5109343723,0
+UNTY.US,D,20191112,000000,20.5362,20.8634,20.5362,20.7941,11549.675029788,0
+UNTY.US,D,20191113,000000,20.7675,20.8634,20.6726,20.6726,50346.138628798,0
+UNTY.US,D,20191114,000000,20.6726,20.9098,20.6726,20.7675,236935.32868023,0
+UNTY.US,D,20191115,000000,20.8634,21.1745,20.8634,20.9661,11512.228659643,0
+UNTY.US,D,20191118,000000,20.8901,21.1271,20.7437,20.9562,12015.224496464,0
+UNTY.US,D,20191119,000000,20.3416,21.0984,20.3416,20.7012,13364.305885765,0
+UNTY.US,D,20191120,000000,20.7675,21.0046,20.474,20.7863,14565.6259226,0
+UNTY.US,D,20191121,000000,20.9098,20.9472,20.8435,20.8634,8043.885132909,0
+UNTY.US,D,20191122,000000,20.9996,21.0046,20.8435,20.8435,1648.6523504666,0
+UNTY.US,D,20191125,000000,20.8821,21.6379,20.8821,21.4957,12424.098375892,0
+UNTY.US,D,20191126,000000,21.1845,21.4216,21.1845,21.3742,5312.3242403924,0
+UNTY.US,D,20191127,000000,21.1271,21.2871,21.0787,21.2871,6224.1939566419,0
+UNTY.US,D,20191129,000000,19.9335,20.9562,19.9335,20.9562,3170.7966936845,0
+UNTY.US,D,20191202,000000,20.8634,20.8634,20.2468,20.814,9671.2841381578,0
+UNTY.US,D,20191203,000000,20.0254,20.7408,20.0254,20.7112,4468.2628160283,0
+UNTY.US,D,20191204,000000,20.9098,21.2507,20.6637,21.1271,3658.6115696358,0
+UNTY.US,D,20191205,000000,21.0984,21.1598,20.9819,21.052,8980.0443865502,0
+UNTY.US,D,20191206,000000,21.1558,21.476,20.5778,20.5876,11280.465990363,0
+UNTY.US,D,20191209,000000,20.9562,21.7417,20.9098,21.2961,11200.512929781,0
+UNTY.US,D,20191210,000000,21.1943,21.7131,20.6252,21.7131,8529.6758807444,0
+UNTY.US,D,20191211,000000,21.6656,22.0352,21.633,22.0352,27340.910526614,0
+UNTY.US,D,20191212,000000,21.9413,22.3672,21.7032,22.0737,10139.869797007,0
+UNTY.US,D,20191213,000000,21.8543,22.6419,21.0757,22.4254,17740.470872516,0
+UNTY.US,D,20191216,000000,22.6814,22.7842,22.3395,22.6142,36760.190714333,0
+UNTY.US,D,20191217,000000,22.6913,22.7842,22.217,22.3672,11449.480688047,0
+UNTY.US,D,20191218,000000,22.4254,22.9274,22.0352,22.7752,15979.479411613,0
+UNTY.US,D,20191219,000000,22.7388,22.7388,21.9018,22.0737,61887.717146122,0
+UNTY.US,D,20191220,000000,22.0737,22.0737,21.3722,21.7506,34854.474093136,0
+UNTY.US,D,20191223,000000,21.7427,21.7803,21.3622,21.4838,7642.0957018867,0
+UNTY.US,D,20191224,000000,21.6745,21.6745,21.1716,21.3999,6257.5920705556,0
+UNTY.US,D,20191226,000000,21.2377,21.3999,20.9719,21.3801,12192.335706612,0
+UNTY.US,D,20191227,000000,21.5411,21.5895,21.2576,21.5234,8399.1196172637,0
+UNTY.US,D,20191230,000000,21.3525,21.5846,21.1241,21.2279,4512.7936345799,0
+UNTY.US,D,20191231,000000,21.0668,21.6369,21.0194,21.4276,11032.510296156,0
+UNTY.US,D,20200102,000000,21.6281,21.8919,21.0194,21.1815,12793.501757059,0
+UNTY.US,D,20200103,000000,21.3622,21.7407,20.7437,20.8871,7104.6896870937,0
+UNTY.US,D,20200106,000000,20.6588,20.6588,20.1707,20.4315,11285.526310653,0
+UNTY.US,D,20200107,000000,20.557,20.7902,20.3554,20.6025,10862.483534413,0
+UNTY.US,D,20200108,000000,20.6025,21.0194,20.6025,20.7902,2467.412173381,0
+UNTY.US,D,20200109,000000,20.7161,21.223,20.4503,20.8,8859.6087636493,0
+UNTY.US,D,20200110,000000,20.5827,22.0164,20.5827,20.6025,8525.6276245125,0
+UNTY.US,D,20200113,000000,20.8198,21.0807,20.3456,20.6489,9250.2654900338,0
+UNTY.US,D,20200114,000000,20.4364,21.0393,20.4364,20.4868,10269.41399643,0
+UNTY.US,D,20200115,000000,20.6301,20.8397,20.2408,20.5728,7764.5554529036,0
+UNTY.US,D,20200116,000000,20.7536,20.9158,20.4217,20.4217,4482.4317128402,0
+UNTY.US,D,20200117,000000,20.6489,20.6588,20.146,20.2705,10290.667341648,0
+UNTY.US,D,20200121,000000,20.3742,20.9335,20.3742,20.5264,7430.5743137667,0
+UNTY.US,D,20200122,000000,20.4503,20.9335,20.4503,20.9335,3124.2417470168,0
+UNTY.US,D,20200123,000000,20.9235,20.9235,20.5264,20.5639,9298.8445648173,0
+UNTY.US,D,20200124,000000,20.5827,20.6489,20.2408,20.2408,7451.8276589845,0
+UNTY.US,D,20200127,000000,20.4117,20.5886,20.0323,20.0323,5945.8763406945,0
+UNTY.US,D,20200128,000000,20.0423,20.2843,20.0423,20.1271,5097.7666600984,0
+UNTY.US,D,20200129,000000,20.4315,20.5501,20.2793,20.2793,2337.8679739582,0
+UNTY.US,D,20200130,000000,20.2705,20.2705,19.6806,20.1174,6036.9621059137,0
+UNTY.US,D,20200131,000000,19.975,21.1241,19.9552,20.81,22786.622265658,0
+UNTY.US,D,20200203,000000,20.8871,22.5489,20.81,20.81,9091.3714329292,0
+UNTY.US,D,20200204,000000,20.7359,20.8781,20.4117,20.4117,6650.2729250559,0
+UNTY.US,D,20200205,000000,20.7259,21.0393,20.639,20.7536,4946.9691154578,0
+UNTY.US,D,20200206,000000,20.4315,20.9908,20.4315,20.7536,18141.248239481,0
+UNTY.US,D,20200207,000000,20.5264,20.7902,19.9365,20.4117,5873.0077285192,0
+UNTY.US,D,20200210,000000,20.5728,21.5698,20.5728,21.3326,11890.740617331,0
+UNTY.US,D,20200211,000000,21.1716,21.2526,20.6123,20.6123,6297.0625688172,0
+UNTY.US,D,20200212,000000,20.6212,20.7902,20.2912,20.4315,5599.7504328618,0
+UNTY.US,D,20200213,000000,20.8871,20.8871,20.5728,20.5728,1617.2783646689,0
+UNTY.US,D,20200214,000000,20.6025,20.6025,19.7952,19.7952,4456.1180473324,0
+UNTY.US,D,20200218,000000,19.9295,19.9295,19.4918,19.4918,5612.9072656156,0
+UNTY.US,D,20200219,000000,19.4621,19.4621,18.7972,18.9494,12576.920048648,0
+UNTY.US,D,20200220,000000,18.9494,19.1489,18.7972,18.8259,11979.802254434,0
+UNTY.US,D,20200221,000000,19.1489,19.1569,18.8062,18.8062,9835.2385155523,0
+UNTY.US,D,20200224,000000,18.4366,18.7606,17.6688,18.0483,15384.385745515,0
+UNTY.US,D,20200225,000000,18.1332,18.1332,17.4219,17.4219,18429.686496008,0
+UNTY.US,D,20200226,000000,17.8013,17.9425,17.6214,17.9425,11507.168339353,0
+UNTY.US,D,20200227,000000,17.6411,18.4563,17.4297,17.82,12387.664069804,0
+UNTY.US,D,20200228,000000,17.6688,17.6688,15.9229,16.2638,15953.165746106,0
+UNTY.US,D,20200302,000000,16.5572,17.9425,16.1383,16.7658,17105.906708157,0
+UNTY.US,D,20200303,000000,18.2133,18.2133,16.0553,16.6798,16189.988735675,0
+UNTY.US,D,20200304,000000,16.7084,16.7084,16.2539,16.5198,42653.439724012,0
+UNTY.US,D,20200305,000000,16.2243,16.7855,14.9862,15.6166,16541.174963798,0
+UNTY.US,D,20200306,000000,15.4743,16.3893,15.3805,15.579,9063.0336393054,0
+UNTY.US,D,20200309,000000,14.4793,15.5039,13.6167,15.1422,33249.340497164,0
+UNTY.US,D,20200310,000000,15.1906,16.1294,14.7254,15.911,20262.534505029,0
+UNTY.US,D,20200311,000000,15.7124,16.7084,15.5238,15.6739,24398.840310037,0
+UNTY.US,D,20200312,000000,14.9506,16.2174,14.2066,14.2066,27322.693373571,0
+UNTY.US,D,20200313,000000,14.2155,15.6453,14.2066,15.5228,20620.805181557,0
+UNTY.US,D,20200316,000000,15.4536,15.7114,10.189,10.189,15148.574820003,0
+UNTY.US,D,20200317,000000,12.9557,14.1572,11.7839,14.1572,25826.862695861,0
+UNTY.US,D,20200318,000000,14.1572,14.9438,10.9341,10.9341,11722.737983705,0
+UNTY.US,D,20200319,000000,11.361,15.7895,11.361,15.4634,18716.10062442,0
+UNTY.US,D,20200320,000000,15.417,15.417,11.7839,11.7839,31076.438964659,0
+UNTY.US,D,20200323,000000,11.5151,11.9152,9.04408,10.7977,22950.576643052,0
+UNTY.US,D,20200324,000000,10.9114,11.2107,10.7148,11.2107,28153.597965181,0
+UNTY.US,D,20200325,000000,10.8462,11.267,10.7977,11.2009,47330.187735987,0
+UNTY.US,D,20200326,000000,11.191,11.4489,11.1525,11.2107,63838.976649928,0
+UNTY.US,D,20200327,000000,11.2107,11.2107,10.7522,10.7711,15645.498272475,0
+UNTY.US,D,20200330,000000,11.1139,11.1139,10.7385,11.1139,6808.1549181025,0
+UNTY.US,D,20200331,000000,11.1139,11.2107,10.9726,11.1623,10039.675455266,0
+UNTY.US,D,20200401,000000,10.7245,10.7552,9.68318,9.68318,30326.499497687,0
+UNTY.US,D,20200402,000000,9.73061,9.96974,8.35728,9.68318,35095.345338938,0
+UNTY.US,D,20200403,000000,9.71085,9.73061,9.34892,9.43617,28485.554976203,0
+UNTY.US,D,20200406,000000,9.74049,10.0171,9.4737,9.68318,27122.304690088,0
+UNTY.US,D,20200407,000000,9.77903,9.82645,9.30148,9.4164,45472.038125516,0
+UNTY.US,D,20200408,000000,9.76024,10.0171,9.38676,10.0082,70650.167760206,0
+UNTY.US,D,20200409,000000,10.0082,12.4004,10.0082,12.2987,37445.358081593,0
+UNTY.US,D,20200413,000000,11.9439,12.1138,11.2176,11.9349,19723.10436212,0
+UNTY.US,D,20200414,000000,11.9005,13.3362,11.9005,12.5466,14802.448912171,0
+UNTY.US,D,20200415,000000,11.7542,11.7542,10.8273,11.0941,24021.340416406,0
+UNTY.US,D,20200416,000000,10.8758,11.2394,10.5042,11.2009,38915.887157853,0
+UNTY.US,D,20200417,000000,11.6,12.7037,11.6,12.1732,22172.299382458,0
+UNTY.US,D,20200420,000000,11.9252,12.4004,11.2196,11.2572,21529.638705634,0
+UNTY.US,D,20200421,000000,10.7148,11.6198,10.5132,10.9726,26106.192375866,0
+UNTY.US,D,20200422,000000,11.4588,11.6811,10.5883,11.2107,11378.636203988,0
+UNTY.US,D,20200423,000000,10.9993,11.4479,10.8363,11.1238,13937.134142588,0
+UNTY.US,D,20200424,000000,10.9904,11.9539,10.944,11.774,5890.2128175051,0
+UNTY.US,D,20200427,000000,12.5278,13.3272,11.7058,13.3272,18776.824467899,0
+UNTY.US,D,20200428,000000,13.7274,14.2343,13.4724,13.9665,30509.683092184,0
+UNTY.US,D,20200429,000000,14.4546,16.3429,14.4546,16.1502,38700.3175135,0
+UNTY.US,D,20200430,000000,15.3982,16.3329,13.0802,13.6998,58831.283690991,0
+UNTY.US,D,20200501,000000,13.9942,15.4634,13.6998,14.7599,33578.261316011,0
+UNTY.US,D,20200504,000000,14.0436,14.7501,13.5673,14.2718,45069.236630435,0
+UNTY.US,D,20200505,000000,13.8806,14.7866,13.4507,13.8617,38280.310929435,0
+UNTY.US,D,20200506,000000,13.843,14.0722,12.7077,13.2611,42505.678371545,0
+UNTY.US,D,20200507,000000,13.6523,13.6523,12.7354,12.9261,69200.892029163,0
+UNTY.US,D,20200508,000000,13.2127,14.5573,13.0713,13.9754,30028.952664638,0
+UNTY.US,D,20200511,000000,13.7175,14.1869,13.1177,13.6326,27989.643587788,0
+UNTY.US,D,20200512,000000,13.8617,13.8617,12.5921,12.7739,19465.028027333,0
+UNTY.US,D,20200513,000000,12.6019,12.6019,12.1632,12.5921,82952.818449138,0
+UNTY.US,D,20200514,000000,12.2591,12.4537,11.9636,12.3441,25173.069314399,0
+UNTY.US,D,20200515,000000,12.2314,13.2364,12.2314,12.9745,30951.955085526,0
+UNTY.US,D,20200518,000000,13.3183,14.177,13.3183,14.1572,35320.023559812,0
+UNTY.US,D,20200519,000000,13.8806,14.091,12.8885,13.1177,72274.53057328,0
+UNTY.US,D,20200520,000000,13.3953,14.093,13.174,13.9101,14054.533573314,0
+UNTY.US,D,20200521,000000,13.1177,14.2867,13.1177,13.4152,7066.2312528901,0
+UNTY.US,D,20200522,000000,13.184,13.7086,13.184,13.7086,4688.8927806703,0
+UNTY.US,D,20200526,000000,13.8233,14.6918,13.8233,14.5761,22341.314080142,0
+UNTY.US,D,20200527,000000,15.007,15.1789,14.4052,15.0821,23245.087283927,0
+UNTY.US,D,20200528,000000,15.2253,15.2253,14.3291,14.3291,13661.852718814,0
+UNTY.US,D,20200529,000000,14.3114,14.3114,13.5673,13.6523,6140.1926398287,0
+UNTY.US,D,20200601,000000,13.8806,14.3765,13.5861,14.262,21251.321089686,0
+UNTY.US,D,20200602,000000,14.1088,15.2648,13.6523,13.6998,15208.286599424,0
+UNTY.US,D,20200603,000000,14.0722,14.674,13.8904,14.3192,17460.129128453,0
+UNTY.US,D,20200604,000000,14.2155,14.7866,14.0722,14.7501,26731.647963705,0
+UNTY.US,D,20200605,000000,15.2648,15.9022,14.584,15.3686,26930.012519071,0
+UNTY.US,D,20200608,000000,15.751,15.912,15.4931,15.6838,16510.813042058,0
+UNTY.US,D,20200609,000000,15.3597,15.4634,14.7689,15.0534,17147.401334534,0
+UNTY.US,D,20200610,000000,14.8251,14.9694,14.091,14.2421,10968.750260502,0
+UNTY.US,D,20200611,000000,13.5139,13.5535,13.2324,13.2848,34557.939324146,0
+UNTY.US,D,20200612,000000,14.1374,14.1374,12.9873,13.678,15004.861723769,0
+UNTY.US,D,20200615,000000,13.178,15.2213,12.9586,14.9447,27354.067359369,0
+UNTY.US,D,20200616,000000,15.2026,15.4427,14.3114,14.3192,13179.098163153,0
+UNTY.US,D,20200617,000000,14.0327,14.1473,13.3609,13.3806,9524.5348497491,0
+UNTY.US,D,20200618,000000,13.3135,14.2915,12.9686,13.429,10325.077519619,0
+UNTY.US,D,20200619,000000,13.7343,13.7343,13.178,13.4744,30898.315690452,0
+UNTY.US,D,20200622,000000,13.0921,14.0228,13.0921,13.4942,4759.7372647296,0
+UNTY.US,D,20200623,000000,13.429,13.429,13.1879,13.1879,6312.2435296872,0
+UNTY.US,D,20200624,000000,13.1879,13.3045,12.6573,12.8806,14335.887381437,0
+UNTY.US,D,20200625,000000,12.8618,13.3222,12.853,13.2077,10727.8790147,0
+UNTY.US,D,20200626,000000,13.0446,13.3135,12.3174,12.6702,42209.143602555,0
+UNTY.US,D,20200629,000000,12.8331,13.9181,12.5931,13.9181,15651.570656824,0
+UNTY.US,D,20200630,000000,13.6296,13.7155,12.6997,13.7155,13705.371473308,0
+UNTY.US,D,20200701,000000,13.6394,13.9081,13.3045,13.8984,8084.3676952286,0
+UNTY.US,D,20200702,000000,14.0228,14.3865,13.4655,13.4655,6337.5451311369,0
+UNTY.US,D,20200706,000000,13.8123,14.172,12.7373,12.9291,16570.524821479,0
+UNTY.US,D,20200707,000000,12.1762,13.4003,12.1762,12.4884,12367.422788645,0
+UNTY.US,D,20200708,000000,12.518,12.6049,12.019,12.5931,9033.6837816237,0
+UNTY.US,D,20200709,000000,12.4695,12.4695,11.6435,12.3431,19051.093827613,0
+UNTY.US,D,20200710,000000,12.1712,12.6029,11.8076,12.6029,11925.150795303,0
+UNTY.US,D,20200713,000000,12.6603,12.6603,12.181,12.5278,7110.7620714417,0
+UNTY.US,D,20200714,000000,12.4695,13.2354,12.4695,13.0733,16674.767419453,0
+UNTY.US,D,20200715,000000,13.3322,13.7057,13.015,13.2452,17803.218844112,0
+UNTY.US,D,20200716,000000,13.2452,13.2452,12.9004,13.0822,5123.0682615482,0
+UNTY.US,D,20200717,000000,12.5555,13.2165,12.5555,12.7759,3549.3086513729,0
+UNTY.US,D,20200720,000000,12.6702,13.1977,12.6702,13.1977,2750.7901096184,0
+UNTY.US,D,20200721,000000,13.3045,13.3905,12.7274,13.3905,4830.5817487889,0
+UNTY.US,D,20200722,000000,13.175,13.3706,13.175,13.3706,3452.1505018058,0
+UNTY.US,D,20200723,000000,13.429,13.8123,13.3362,13.8123,4793.1353786433,0
+UNTY.US,D,20200724,000000,13.8123,13.9784,13.2748,13.2748,32389.086047872,0
+UNTY.US,D,20200727,000000,13.4744,13.5436,12.9962,13.1118,4269.8982606621,0
+UNTY.US,D,20200728,000000,12.9962,13.6059,12.8618,13.0061,7986.1974816035,0
+UNTY.US,D,20200729,000000,13.0249,13.178,13.0061,13.015,64178.018109355,0
+UNTY.US,D,20200730,000000,13.0061,13.0446,12.3243,12.7087,24599.228993519,0
+UNTY.US,D,20200731,000000,12.5466,12.5466,11.9993,11.9993,14422.924890424,0
+UNTY.US,D,20200803,000000,12.2304,12.2779,11.7799,11.9893,75947.311039727,0
+UNTY.US,D,20200804,000000,12.1692,12.3075,11.8441,11.9805,14639.506598834,0
+UNTY.US,D,20200805,000000,11.9993,12.3727,11.9122,11.9893,21618.700342737,0
+UNTY.US,D,20200806,000000,12.0951,12.3174,11.9893,12.3075,24312.814865107,0
+UNTY.US,D,20200807,000000,12.3342,13.015,12.3342,13.015,12057.731186899,0
+UNTY.US,D,20200810,000000,12.9686,13.1879,12.8767,13.0061,66129.277613161,0
+UNTY.US,D,20200811,000000,13.1879,13.1879,12.7186,12.7186,16578.621333944,0
+UNTY.US,D,20200812,000000,12.853,13.3609,12.853,13.3609,18152.38094412,0
+UNTY.US,D,20200813,000000,13.2165,13.4744,13.2165,13.429,18794.029556885,0
+UNTY.US,D,20200814,000000,13.3905,13.6394,13.3411,13.6394,29143.396613896,0
+UNTY.US,D,20200817,000000,13.6394,13.9735,13.6394,13.9468,3450.1263736898,0
+UNTY.US,D,20200818,000000,13.7057,13.9081,13.1415,13.1415,27637.445295607,0
+UNTY.US,D,20200819,000000,13.1879,13.4467,12.9962,13.4467,3743.6249505071,0
+UNTY.US,D,20200820,000000,13.2254,13.2254,12.8431,13.1503,11780.42563501,0
+UNTY.US,D,20200821,000000,13.0347,13.2354,12.6997,12.6997,8369.7697595819,0
+UNTY.US,D,20200824,000000,12.5832,13.2165,12.5832,12.7373,3648.490929056,0
+UNTY.US,D,20200825,000000,12.9004,12.9291,12.5378,12.9291,4473.3231363183,0
+UNTY.US,D,20200826,000000,13.0644,13.0644,12.5832,12.6603,10030.566878744,0
+UNTY.US,D,20200827,000000,12.8431,13.0446,12.6702,12.9488,6858.758121002,0
+UNTY.US,D,20200828,000000,13.0515,13.1415,12.9004,13.1415,17460.129128453,0
+UNTY.US,D,20200831,000000,13.1415,13.3045,12.6603,12.7373,13685.130192148,0
+UNTY.US,D,20200901,000000,12.7373,13.1019,12.6603,13.1019,10264.35367614,0
+UNTY.US,D,20200902,000000,12.9873,13.1642,12.9775,13.0733,27364.187999949,0
+UNTY.US,D,20200903,000000,13.1415,13.3806,12.3727,12.5555,23543.646181035,0
+UNTY.US,D,20200904,000000,12.5655,12.68,12.3727,12.5931,66519.934339545,0
+UNTY.US,D,20200908,000000,12.5466,12.5655,12.268,12.4103,17128.172117431,0
+UNTY.US,D,20200909,000000,12.4695,12.6119,11.9993,12.1712,28467.337823159,0
+UNTY.US,D,20200910,000000,12.1316,12.2987,11.7769,11.8618,50508.068878077,0
+UNTY.US,D,20200911,000000,11.9449,11.9499,11.6307,11.7186,10360.499761649,0
+UNTY.US,D,20200914,000000,11.7572,12.2591,11.7384,12.181,5024.8980479231,0
+UNTY.US,D,20200915,000000,12.3085,12.5486,12.0754,12.3539,13365.317949824,0
+UNTY.US,D,20200916,000000,12.4221,12.4221,12.2591,12.2591,15316.577453629,0
+UNTY.US,D,20200917,000000,12.1909,13.7837,11.9596,13.3489,62762.140492227,0
+UNTY.US,D,20200918,000000,14.0347,14.4793,11.8244,12.2493,69047.058292347,0
+UNTY.US,D,20200921,000000,11.9399,12.0327,10.9944,11.1979,37077.978828543,0
+UNTY.US,D,20200922,000000,11.3402,11.5546,10.3561,10.8195,31732.256474235,0
+UNTY.US,D,20200923,000000,11.023,11.2453,10.2988,10.5309,32176.552595694,0
+UNTY.US,D,20200924,000000,10.607,10.6664,10.4253,10.5783,20224.076070825,0
+UNTY.US,D,20200925,000000,10.5685,10.8096,10.5261,10.6861,17289.090302653,0
+UNTY.US,D,20200928,000000,10.7148,11.023,10.6367,10.7532,27670.843409521,0
+UNTY.US,D,20200929,000000,10.6564,10.9173,10.193,10.8777,11341.189833842,0
+UNTY.US,D,20200930,000000,10.6961,11.2078,10.6961,11.1782,5388.2290447417,0
+UNTY.US,D,20201001,000000,11.2453,11.4973,11.2453,11.3116,6372.9673731666,0
+UNTY.US,D,20201002,000000,11.1485,11.852,11.0102,11.6504,15658.655105229,0
+UNTY.US,D,20201005,000000,11.7868,12.0754,11.6594,12.0754,13975.592576792,0
+UNTY.US,D,20201006,000000,12.1612,12.3292,11.5447,11.5447,15537.207418271,0
+UNTY.US,D,20201007,000000,11.5813,12.3539,11.5813,12.2987,31926.572773371,0
+UNTY.US,D,20201008,000000,12.4517,12.7226,12.1031,12.6632,17736.422616284,0
+UNTY.US,D,20201009,000000,12.7798,12.7798,12.3639,12.442,2893.491141795,0
+UNTY.US,D,20201012,000000,12.4023,12.7561,12.4023,12.4517,8862.6449558233,0
+UNTY.US,D,20201013,000000,12.442,12.6435,11.9873,12.5199,7360.7418937653,0
+UNTY.US,D,20201014,000000,12.4517,12.7897,12.4517,12.4617,7177.558299269,0
+UNTY.US,D,20201015,000000,12.3826,13.0209,12.3826,12.9823,10960.653748038,0
+UNTY.US,D,20201016,000000,12.8273,13.1276,12.7413,12.9913,11014.293143112,0
+UNTY.US,D,20201019,000000,13.1276,13.1276,12.7413,12.7413,3131.3261954227,0
+UNTY.US,D,20201020,000000,12.7463,13.0881,12.7226,13.0792,3669.7442742738,0
+UNTY.US,D,20201021,000000,13.0209,13.9952,12.5862,13.5129,62566.812129035,0
+UNTY.US,D,20201022,000000,13.5129,13.5129,13.185,13.185,17950.980196578,0
+UNTY.US,D,20201023,000000,13.2224,13.6583,13.2224,13.3786,17249.61980439,0
+UNTY.US,D,20201026,000000,13.3115,13.7057,13.175,13.6681,7506.479118116,0
+UNTY.US,D,20201027,000000,13.7245,13.9754,13.436,13.8707,18594.652937461,0
+UNTY.US,D,20201028,000000,13.6583,13.7492,13.0654,13.2224,15691.041155085,0
+UNTY.US,D,20201029,000000,13.1662,13.5129,13.0407,13.5129,10959.641683979,0
+UNTY.US,D,20201030,000000,13.4181,13.6494,13.2571,13.5328,12376.531365166,0
+UNTY.US,D,20201102,000000,13.6197,14.4793,13.6197,14.4309,37700.398224207,0
+UNTY.US,D,20201103,000000,14.4793,15.1058,14.2857,14.3054,29532.029212164,0
+UNTY.US,D,20201104,000000,14.17,14.7589,14.0248,14.0248,10914.09880137,0
+UNTY.US,D,20201105,000000,14.093,14.6227,14.093,14.5366,8684.521681617,0
+UNTY.US,D,20201106,000000,14.5741,14.845,14.0732,14.0732,7430.5743137667,0
+UNTY.US,D,20201109,000000,14.845,16.7371,14.845,15.3854,43394.270614461,0
+UNTY.US,D,20201110,000000,15.7332,16.2055,15.6314,15.916,25189.262339327,0
+UNTY.US,D,20201111,000000,15.4871,16.1097,15.4871,16.0138,15796.295817117,0
+UNTY.US,D,20201112,000000,15.6847,15.7727,15.1147,15.1739,17781.965498894,0
+UNTY.US,D,20201113,000000,15.2116,16.6501,15.2116,16.2648,11695.412254139,0
+UNTY.US,D,20201116,000000,16.5445,17.4504,16.1472,16.9208,25382.566574404,0
+UNTY.US,D,20201117,000000,16.7756,17.2094,16.4564,16.4564,8622.7857740795,0
+UNTY.US,D,20201118,000000,16.6788,17.1146,16.6788,16.9396,15622.220799143,0
+UNTY.US,D,20201119,000000,17.0365,17.0365,16.0336,16.7953,31871.921314238,0
+UNTY.US,D,20201120,000000,16.4861,16.5158,16.1008,16.5158,14137.52282607,0
+UNTY.US,D,20201123,000000,16.5355,17.8754,16.1472,16.4564,17102.870515982,0
+UNTY.US,D,20201124,000000,16.573,17.2775,16.3992,16.6699,25650.763549771,0
+UNTY.US,D,20201125,000000,16.6699,17.7409,16.4277,17.7409,35132.791709084,0
+UNTY.US,D,20201127,000000,17.6264,18.1836,17.5483,17.9336,7282.8129613,0
+UNTY.US,D,20201130,000000,17.5927,17.5927,16.1571,16.9782,36526.403916938,0
+UNTY.US,D,20201201,000000,17.0947,17.3853,16.9011,17.0266,16118.132187558,0
+UNTY.US,D,20201202,000000,17.0849,17.3506,16.9871,17.0266,16214.278273067,0
+UNTY.US,D,20201203,000000,17.1244,17.1244,16.4367,16.6699,8272.6116100148,0
+UNTY.US,D,20201204,000000,16.834,17.3753,16.834,17.3655,14879.365780577,0
+UNTY.US,D,20201207,000000,17.3655,17.7893,16.7953,17.4604,12071.900083712,0
+UNTY.US,D,20201208,000000,17.2479,17.6599,17.2479,17.577,12748.970938507,0
+UNTY.US,D,20201209,000000,17.577,17.8576,17.4504,17.7993,14243.789552159,0
+UNTY.US,D,20201210,000000,17.7015,18.0591,17.6115,17.9919,19438.714361825,0
+UNTY.US,D,20201211,000000,17.8082,18.2527,17.7509,17.9919,21258.405538092,0
+UNTY.US,D,20201214,000000,17.9919,18.233,17.4228,17.4228,55956.00970224,0
+UNTY.US,D,20201215,000000,17.5088,17.9919,17.5088,17.7597,15489.640407545,0
+UNTY.US,D,20201216,000000,17.907,17.907,17.3141,17.3141,9131.8539952488,0
+UNTY.US,D,20201217,000000,17.3833,17.3833,17.0917,17.2558,9816.0092984504,0
+UNTY.US,D,20201218,000000,17.2558,17.488,16.9742,16.9742,43506.609724898,0
+UNTY.US,D,20201221,000000,16.83,16.9575,15.4822,16.7716,11997.00734342,0
+UNTY.US,D,20201222,000000,16.4801,16.7371,15.7045,15.9377,10848.3146376,0
+UNTY.US,D,20201223,000000,15.9466,16.4901,15.9466,16.3833,21204.766143018,0
+UNTY.US,D,20201224,000000,17.3042,17.3042,16.4317,16.7421,5535.9903972084,0
+UNTY.US,D,20201228,000000,16.9643,16.9643,16.4999,16.4999,14719.459659414,0
+UNTY.US,D,20201229,000000,16.6748,16.6748,16.326,16.655,62818.816079474,0
+UNTY.US,D,20201230,000000,16.5879,16.9643,16.3933,16.9643,10684.360260206,0
+UNTY.US,D,20201231,000000,16.8398,17.16,16.8398,17.0137,12447.375849226,0
+UNTY.US,D,20210104,000000,17.082,17.3339,16.8694,16.9939,17772.856922372,0
+UNTY.US,D,20210105,000000,17.1333,17.3734,17.0533,17.1688,11283.502182536,0
+UNTY.US,D,20210106,000000,17.3339,18.9918,17.3339,18.2063,18945.839165583,0
+UNTY.US,D,20210107,000000,18.4109,19.2834,18.2163,18.7785,37136.678543905,0
+UNTY.US,D,20210108,000000,18.7785,19.3031,18.5265,19.0404,16987.495213371,0
+UNTY.US,D,20210111,000000,18.8555,19.5057,18.8555,19.3506,17755.651833386,0
+UNTY.US,D,20210112,000000,19.2636,19.7478,19.1519,19.4563,28710.233197077,0
+UNTY.US,D,20210113,000000,19.389,19.8643,19.1272,19.3406,31789.944125542,0
+UNTY.US,D,20210114,000000,19.3406,20.1262,17.9772,19.6322,27222.49903183,0
+UNTY.US,D,20210115,000000,19.3406,19.4661,18.9,19.1174,15323.661902036,0
+UNTY.US,D,20210119,000000,19.389,19.9029,18.6233,18.9918,14032.26816404,0
+UNTY.US,D,20210120,000000,18.9227,19.9128,17.7162,17.8477,33392.04152934,0
+UNTY.US,D,20210121,000000,17.7893,18.1194,17.2074,17.5177,17665.578132225,0
+UNTY.US,D,20210122,000000,17.2074,18.7883,16.6748,18.7883,25688.209919916,0
+UNTY.US,D,20210125,000000,18.9523,18.9653,17.7893,18.7686,29416.653909554,0
+UNTY.US,D,20210126,000000,18.9049,18.9049,18.1866,18.8071,23168.17041552,0
+UNTY.US,D,20210127,000000,18.3121,18.9049,17.1688,18.7686,28118.175723151,0
+UNTY.US,D,20210128,000000,18.7686,18.9049,18.2261,18.5265,29799.214123474,0
+UNTY.US,D,20210129,000000,18.5265,18.6905,17.6541,18.2261,20216.991622419,0
+UNTY.US,D,20210201,000000,18.3021,18.565,17.7597,17.9732,17188.895960911,0
+UNTY.US,D,20210202,000000,18.2944,18.7498,18.0314,18.6036,15765.933895377,0
+UNTY.US,D,20210203,000000,18.5937,18.7301,18.07,18.7301,22552.835468261,0
+UNTY.US,D,20210204,000000,18.6233,19.0324,18.2944,18.8555,31410.420103796,0
+UNTY.US,D,20210205,000000,19.0404,19.1469,18.8071,19.0888,25318.80653875,0
+UNTY.US,D,20210208,000000,19.1469,19.8545,19.0838,19.6697,25896.695115863,0
+UNTY.US,D,20210209,000000,19.5729,19.6223,19.2093,19.5828,16983.44695714,0
+UNTY.US,D,20210210,000000,19.5729,19.5926,18.9049,18.9049,16035.142934802,0
+UNTY.US,D,20210211,000000,19.1559,19.1559,18.1767,18.4109,50776.265853445,0
+UNTY.US,D,20210212,000000,18.3912,18.9721,18.3912,18.4286,15852.971404364,0
+UNTY.US,D,20210216,000000,18.817,18.8417,18.5986,18.7102,21578.217780417,0
+UNTY.US,D,20210217,000000,18.6036,18.7498,18.478,18.5166,41956.127588058,0
+UNTY.US,D,20210218,000000,18.4583,18.5463,18.245,18.3121,11475.794353554,0
+UNTY.US,D,20210219,000000,18.2547,18.5739,18.2547,18.5739,15342.891119137,0
+UNTY.US,D,20210222,000000,18.5463,19.1846,18.5463,18.9049,21090.402904465,0
+UNTY.US,D,20210223,000000,19.0215,19.2932,18.4188,18.7498,34692.543843858,0
+UNTY.US,D,20210224,000000,18.9326,19.8841,18.9326,19.5255,43293.064208662,0
+UNTY.US,D,20210225,000000,19.6697,19.8249,19.3406,19.3406,21029.679060985,0
+UNTY.US,D,20210226,000000,19.3406,19.3406,18.9139,19.2438,12171.082361395,0
+UNTY.US,D,20210301,000000,19.4859,19.7645,19.3111,19.389,33596.478469055,0
+UNTY.US,D,20210302,000000,19.3387,19.5926,19.1658,19.389,19683.633863858,0
+UNTY.US,D,20210303,000000,19.7082,20.3495,19.5828,19.9997,20594.491516049,0
+UNTY.US,D,20210304,000000,20.145,21.1439,20.1114,20.7556,44056.160508387,0
+UNTY.US,D,20210305,000000,20.8634,21.138,19.9799,20.7369,38227.683598419,0
+UNTY.US,D,20210308,000000,20.8337,22.1913,20.7457,21.5994,105523.87107044,0
+UNTY.US,D,20210309,000000,21.716,21.793,21.3672,21.4828,24773.304011493,0
+UNTY.US,D,20210310,000000,21.4927,21.7546,21.0757,21.2881,142686.86327986,0
+UNTY.US,D,20210311,000000,21.4552,21.464,21.1429,21.4057,89391.569986075,0
+UNTY.US,D,20210312,000000,21.4552,22.3602,21.4552,22.1843,36530.452173169,0
+UNTY.US,D,20210315,000000,22.0678,22.4373,21.7664,22.3978,40305.451109474,0
+UNTY.US,D,20210316,000000,22.378,22.378,21.0698,21.1825,20493.28511025,0
+UNTY.US,D,20210317,000000,21.2881,21.2881,20.4908,21.1142,25985.756752966,0
+UNTY.US,D,20210318,000000,21.1241,22.0776,21.1241,21.3772,27222.49903183,0
+UNTY.US,D,20210319,000000,21.4838,21.8149,20.9195,21.0164,119505.53603158,0
+UNTY.US,D,20210322,000000,20.7437,20.9295,20.3653,20.7635,27251.848889512,0
+UNTY.US,D,20210323,000000,20.7437,20.7437,19.8367,20.1805,27427.948035602,0
+UNTY.US,D,20210324,000000,20.3752,20.8514,19.975,20.0046,22597.366286814,0
+UNTY.US,D,20210325,000000,20.063,22.7338,19.7271,21.5807,42102.876876466,0
+UNTY.US,D,20210326,000000,21.8721,22.0243,20.8998,21.2881,32485.232133382,0
+UNTY.US,D,20210329,000000,21.2507,21.7565,20.7536,20.7635,20941.629487941,0
+UNTY.US,D,20210330,000000,21.0263,21.6636,20.7349,21.4937,53136.399236679,0
+UNTY.US,D,20210331,000000,21.4937,21.7763,21.4057,21.4057,100033.42355585,0
+UNTY.US,D,20210401,000000,21.3959,21.6488,20.9195,21.0164,15636.389695955,0
+UNTY.US,D,20210405,000000,21.4116,21.5807,20.4236,20.5788,23024.457319285,0
+UNTY.US,D,20210406,000000,20.6765,20.6765,20.1993,20.4038,22368.639809707,0
+UNTY.US,D,20210407,000000,20.2675,20.4809,19.8396,20.1805,99928.168893814,0
+UNTY.US,D,20210408,000000,20.3159,20.5105,19.9948,20.5105,12613.354354736,0
+UNTY.US,D,20210409,000000,20.4137,20.7536,20.0433,20.4809,18070.403755421,0
+UNTY.US,D,20210412,000000,20.4334,20.7576,20.1904,20.4434,20351.596142131,0
+UNTY.US,D,20210413,000000,20.5105,20.9176,19.8496,20.0146,11974.741934144,0
+UNTY.US,D,20210414,000000,19.898,20.2082,19.7715,20.1509,15413.735603196,0
+UNTY.US,D,20210415,000000,20.4137,20.4908,19.7715,20.0827,19020.731905874,0
+UNTY.US,D,20210416,000000,20.5105,21.9798,20.2082,21.3178,39287.314667135,0
+UNTY.US,D,20210419,000000,21.4057,22.0095,21.0313,21.3772,24692.338886854,0
+UNTY.US,D,20210420,000000,21.3079,21.717,20.5985,20.7151,48397.915317167,0
+UNTY.US,D,20210421,000000,20.6914,20.9492,20.4434,20.6765,30671.613341462,0
+UNTY.US,D,20210422,000000,20.6963,21.0945,20.5491,20.8217,25180.153762805,0
+UNTY.US,D,20210423,000000,20.8811,21.2507,20.7349,20.8514,16434.908237709,0
+UNTY.US,D,20210426,000000,21.0164,21.2309,20.6963,20.7437,23457.620736105,0
+UNTY.US,D,20210427,000000,20.8614,21.1825,20.8217,21.0164,18287.997527889,0
+UNTY.US,D,20210428,000000,20.9976,21.1627,20.9295,21.06,16948.02471511,0
+UNTY.US,D,20210429,000000,21.1627,21.4057,20.9195,21.1825,23708.612622487,0
+UNTY.US,D,20210430,000000,21.1627,21.5807,21.1044,21.4552,45199.792893917,0
+UNTY.US,D,20210503,000000,21.4552,22.7001,21.2556,22.4571,26419.932233844,0
+UNTY.US,D,20210504,000000,22.3305,22.462,22.0381,22.2821,24718.652552361,0
+UNTY.US,D,20210505,000000,22.2327,22.5836,22.1547,22.4076,23390.824508277,0
+UNTY.US,D,20210506,000000,22.467,22.467,22.1349,22.3978,22515.389098116,0
+UNTY.US,D,20210507,000000,22.1646,22.5441,21.8336,22.0381,26746.828924575,0
+UNTY.US,D,20210510,000000,21.9897,23.2258,21.6202,22.9136,49224.771652545,0
+UNTY.US,D,20210511,000000,22.5252,22.8563,21.5905,21.717,44798.003462893,0
+UNTY.US,D,20210512,000000,21.7269,22.4343,21.7269,21.7565,26496.849102251,0
+UNTY.US,D,20210513,000000,21.9018,22.7872,21.4057,21.5905,20110.72489633,0
+UNTY.US,D,20210514,000000,21.795,23.3227,21.795,23.0796,22399.001731447,0
+UNTY.US,D,20210517,000000,23.0994,23.4501,22.963,23.3611,31477.216331622,0
+UNTY.US,D,20210518,000000,22.8553,23.6635,22.8069,23.4975,29566.439390136,0
+UNTY.US,D,20210519,000000,23.0894,23.3711,22.2327,23.0598,25303.62557788,0
+UNTY.US,D,20210520,000000,22.9531,23.1181,22.3929,23.0312,31657.363733945,0
+UNTY.US,D,20210521,000000,23.1962,24.1625,23.1962,23.7031,35988.997902144,0
+UNTY.US,D,20210524,000000,23.6141,23.8868,22.715,23.206,43740.396522294,0
+UNTY.US,D,20210525,000000,23.1131,23.1675,22.8652,22.963,33801.927472826,0
+UNTY.US,D,20210526,000000,22.9728,23.381,22.8316,23.381,22141.937460718,0
+UNTY.US,D,20210527,000000,23.4105,23.8137,23.4105,23.5953,20761.482085618,0
+UNTY.US,D,20210528,000000,23.5756,23.8236,23.1378,23.5855,19402.280055738,0
+UNTY.US,D,20210601,000000,23.6635,23.9559,23.2643,23.6537,39219.50637525,0
+UNTY.US,D,20210602,000000,23.8187,24.0033,23.3227,23.7228,25260.106823386,0
+UNTY.US,D,20210603,000000,23.4304,23.7702,23.3711,23.4975,14053.521509258,0
+UNTY.US,D,20210604,000000,23.4501,23.5756,22.9334,23.1378,21872.728421292,0
+UNTY.US,D,20210607,000000,23.04,23.376,22.301,22.5342,49334.074570809,0
+UNTY.US,D,20210608,000000,22.4176,22.8069,22.3305,22.3305,24018.304224232,0
+UNTY.US,D,20210609,000000,22.301,22.3208,22.0381,22.2427,27211.366327192,0
+UNTY.US,D,20210610,000000,22.3889,22.4086,22.0471,22.1547,23114.531020446,0
+UNTY.US,D,20210611,000000,22.5648,22.5648,22.0371,22.0668,29223.349674477,0
+UNTY.US,D,20210614,000000,22.1843,22.3602,21.881,21.9205,25296.541129474,0
+UNTY.US,D,20210615,000000,22.0965,22.4284,21.9304,22.2911,29620.07878521,0
+UNTY.US,D,20210616,000000,21.9403,22.3602,21.9403,22.224,36456.571496936,0
+UNTY.US,D,20210617,000000,22.3108,23.1221,21.793,21.8316,39941.108048598,0
+UNTY.US,D,20210618,000000,21.5303,21.8316,21.4423,21.5975,129490.56002771,0
+UNTY.US,D,20210621,000000,21.5975,21.9601,21.5204,21.6369,46456.776453941,0
+UNTY.US,D,20210622,000000,21.6369,22.1251,21.4809,21.4809,49862.372009079,0
+UNTY.US,D,20210623,000000,21.6074,21.7842,21.383,21.4523,43432.729048665,0
+UNTY.US,D,20210624,000000,21.6864,22.0668,21.4029,21.8316,88936.141159979,0
+UNTY.US,D,20210625,000000,21.9304,22.13,21.5491,21.6469,1159337.5955813,0
+UNTY.US,D,20210628,000000,21.6568,22.4284,21.5104,21.8227,52381.399449417,0
+UNTY.US,D,20210629,000000,21.9008,21.97,21.5303,21.6369,30540.045013924,0
+UNTY.US,D,20210630,000000,21.5875,21.6172,21.4423,21.5391,33878.844341234,0
+UNTY.US,D,20210701,000000,21.6666,21.6815,21.5391,21.6172,17823.460125272,0
+UNTY.US,D,20210702,000000,21.6172,21.7249,21.4907,21.5303,27019.074156174,0
+UNTY.US,D,20210706,000000,21.5391,21.6666,21.3535,21.3632,26421.956361959,0
+UNTY.US,D,20210707,000000,21.383,21.383,21.1983,21.1983,17506.684075121,0
+UNTY.US,D,20210708,000000,21.1094,21.1588,20.8257,20.8257,38644.653990311,0
+UNTY.US,D,20210709,000000,20.9729,21.6864,20.9632,21.6864,24759.135114681,0
+UNTY.US,D,20210712,000000,21.558,21.9986,21.3929,21.7249,13533.320583449,0
+UNTY.US,D,20210713,000000,21.7645,21.7645,21.4473,21.4907,15621.208735085,0
+UNTY.US,D,20210714,000000,21.6765,22.0865,21.6765,21.9887,8209.8636384195,0
+UNTY.US,D,20210715,000000,21.9986,23.0529,21.8514,22.7605,15410.699411023,0
+UNTY.US,D,20210716,000000,22.7605,22.7605,22.468,22.468,15230.5520087,0
+UNTY.US,D,20210719,000000,22.3208,22.3839,21.9788,21.9788,24058.786786552,0
+UNTY.US,D,20210720,000000,21.9008,23.4105,21.9008,23.1023,38459.446267699,0
+UNTY.US,D,20210721,000000,22.9758,23.3364,22.7891,22.7891,40775.048832382,0
+UNTY.US,D,20210722,000000,22.7989,22.7989,22.0085,22.5549,39275.16989844,0
+UNTY.US,D,20210723,000000,22.468,22.5352,22.1853,22.3504,11590.157592108,0
+UNTY.US,D,20210726,000000,22.1746,22.3504,21.793,22.0085,17790.062011358,0
+UNTY.US,D,20210727,000000,22.0184,22.0371,21.8464,21.9205,7433.6105059407,0
+UNTY.US,D,20210728,000000,21.9304,22.0668,21.8415,22.0282,10373.656594403,0
+UNTY.US,D,20210729,000000,21.9788,22.1646,21.8909,22.0668,18929.646140655,0
+UNTY.US,D,20210730,000000,22.0085,22.1746,21.6962,21.6962,32138.094161491,0
+UNTY.US,D,20210802,000000,21.7062,22.2624,21.7062,22.1152,24221.729099888,0
+UNTY.US,D,20210803,000000,22.0184,22.1893,21.7546,22.0965,11759.172289792,0
+UNTY.US,D,20210804,000000,21.9986,22.0569,21.6074,21.7446,37987.824416676,0
+UNTY.US,D,20210805,000000,21.8316,22.0766,21.8227,21.8958,21668.291481578,0
+UNTY.US,D,20210806,000000,21.97,22.3208,21.8514,22.3108,36658.984308534,0
+UNTY.US,D,20210809,000000,22.301,22.468,22.224,22.3108,13954.339231574,0
+UNTY.US,D,20210810,000000,22.468,23.0045,22.4383,22.8385,11492.999442541,0
+UNTY.US,D,20210811,000000,22.6419,24.9095,22.0184,23.297,133807.01323505,0
+UNTY.US,D,20210812,000000,23.1122,23.7425,22.9461,23.2199,11938.307628057,0
+UNTY.US,D,20210813,000000,22.8483,23.2297,22.7505,22.8186,5842.6458067795,0
+UNTY.US,D,20210816,000000,23.1616,23.4155,22.9165,23.2486,11390.780972683,0
+UNTY.US,D,20210817,000000,22.6922,23.1715,22.6142,22.9264,15979.479411613,0
+UNTY.US,D,20210818,000000,22.6922,23.1813,22.5361,23.1813,4565.4209655954,0
+UNTY.US,D,20210819,000000,23.0825,23.0825,22.224,22.4778,19938.674006473,0
+UNTY.US,D,20210820,000000,22.9165,23.3266,22.3652,22.8583,11609.38680921,0
+UNTY.US,D,20210823,000000,23.0628,23.0628,22.4383,22.7505,6900.2527473797,0
+UNTY.US,D,20210824,000000,22.7021,22.7605,22.4186,22.4186,11140.801150361,0
+UNTY.US,D,20210825,000000,22.3108,22.8681,22.3108,22.4867,20847.507530547,0
+UNTY.US,D,20210826,000000,22.6527,22.6527,22.3602,22.5451,8119.7899372582,0
+UNTY.US,D,20210827,000000,22.6527,22.9363,22.6043,22.7505,5140.2733505341,0
+UNTY.US,D,20210830,000000,22.9561,22.9561,22.2526,22.2911,16052.348023789,0
+UNTY.US,D,20210831,000000,22.4966,22.9165,21.9788,22.3208,31073.402772484,0
+UNTY.US,D,20210901,000000,22.5213,22.5213,22.1449,22.2724,12015.224496464,0
+UNTY.US,D,20210902,000000,22.4966,22.7318,22.3305,22.634,9900.0106152636,0
+UNTY.US,D,20210903,000000,22.6428,22.9363,22.3208,22.9363,6360.8226044707,0
+UNTY.US,D,20210907,000000,22.8286,22.8286,22.468,22.6428,24639.711555839,0
+UNTY.US,D,20210908,000000,22.8186,22.8186,22.2724,22.4086,11598.254104572,0
+UNTY.US,D,20210909,000000,22.3988,22.4581,22.2614,22.3305,7588.4563068132,0
+UNTY.US,D,20210910,000000,22.8009,22.8246,22.0955,22.1142,11422.154958482,0
+UNTY.US,D,20210913,000000,22.4086,22.4086,21.8593,22.2714,17349.814146132,0
+UNTY.US,D,20210914,000000,22.2811,22.2811,21.879,21.9284,8444.6624998732,0
+UNTY.US,D,20210915,000000,21.7615,22.1339,21.7615,22.0559,8606.5927491517,0
+UNTY.US,D,20210916,000000,22.213,22.3305,21.9334,22.1439,9317.0617178611,0
+UNTY.US,D,20210917,000000,22.0461,23.046,21.8691,22.8306,45152.22588319,0
+UNTY.US,D,20210920,000000,22.6932,22.6932,22.3305,22.4966,9872.6848856979,0
+UNTY.US,D,20210921,000000,22.463,22.5559,22.3108,22.3108,5789.006411706,0
+UNTY.US,D,20210922,000000,22.3988,22.4818,22.2811,22.4581,2738.6453409225,0
+UNTY.US,D,20210923,000000,22.8206,22.8206,22.4581,22.5361,6680.6348467956,0
+UNTY.US,D,20210924,000000,22.4867,22.6438,22.4561,22.5756,3952.1101464531,0
+UNTY.US,D,20210927,000000,22.8603,23.2278,22.8603,23.046,10718.770438178,0
+UNTY.US,D,20210928,000000,22.8009,23.3997,22.6053,23.0065,6149.3012163506,0
+UNTY.US,D,20210929,000000,22.9867,23.0489,22.9097,22.9481,2695.1265864289,0
+UNTY.US,D,20210930,000000,23.046,23.046,22.8009,22.9481,4592.7466951612,0
+UNTY.US,D,20211001,000000,22.8997,23.5756,22.5559,22.9581,34761.364199802,0
+UNTY.US,D,20211004,000000,23.1448,23.1448,22.8009,22.8109,3711.2389006514,0
+UNTY.US,D,20211005,000000,22.9778,23.1448,22.8009,22.9581,7189.7030679649,0
+UNTY.US,D,20211006,000000,22.7031,23.0657,22.6537,23.0657,22322.084863041,0
+UNTY.US,D,20211007,000000,23.3306,23.6744,23.1645,23.4392,6741.3586902751,0
+UNTY.US,D,20211008,000000,23.4294,23.6645,23.046,23.4581,6581.4525691126,0
+UNTY.US,D,20211011,000000,23.7613,23.7613,23.3157,23.5361,5411.5065180755,0
+UNTY.US,D,20211012,000000,23.6547,23.6547,22.8899,23.3898,6216.097444178,0
+UNTY.US,D,20211013,000000,23.3701,23.4392,23.0855,23.2327,3363.0888647026,0
+UNTY.US,D,20211014,000000,23.8305,23.9185,23.4195,23.5361,6704.9243841875,0
+UNTY.US,D,20211015,000000,23.7712,25.1051,23.7712,24.7721,18390.215997747,0
+UNTY.US,D,20211018,000000,24.8304,25.449,24.7336,25.3996,6363.8587966447,0
+UNTY.US,D,20211019,000000,25.2534,26.7957,25.2089,26.3511,15375.277168993,0
+UNTY.US,D,20211020,000000,26.4786,26.4786,25.7039,25.7435,8747.2696532124,0
+UNTY.US,D,20211021,000000,25.2484,26.4786,24.9589,26.4786,26106.192375866,0
+UNTY.US,D,20211022,000000,26.273,26.3175,25.4589,25.4589,10075.097697296,0
+UNTY.US,D,20211025,000000,25.8116,25.8116,24.7336,24.7435,12196.383962844,0
+UNTY.US,D,20211026,000000,24.9589,24.9589,24.3048,24.7336,6646.224668824,0
+UNTY.US,D,20211027,000000,24.5656,24.694,24.3601,24.4787,6412.4378714282,0
+UNTY.US,D,20211028,000000,24.7139,25.2514,24.5656,24.9886,6363.8587966447,0
+UNTY.US,D,20211029,000000,25.0765,25.4984,24.6842,24.8601,5347.7464824221,0
+UNTY.US,D,20211101,000000,25.0182,26.4302,24.0824,25.7919,22605.462799277,0
+UNTY.US,D,20211102,000000,26.0863,26.9785,25.8017,26.0863,13352.16111707,0
+UNTY.US,D,20211103,000000,26.1258,26.4173,25.4984,25.9588,6721.1174091153,0
+UNTY.US,D,20211104,000000,26.2631,26.9598,25.5765,26.9598,19921.468917486,0
+UNTY.US,D,20211105,000000,26.9202,27.2146,26.4005,26.4489,5351.7947386541,0
+UNTY.US,D,20211108,000000,26.3906,26.9696,25.9885,26.7235,14899.607061737,0
+UNTY.US,D,20211109,000000,26.6455,26.6654,25.6545,26.4786,19037.936994861,0
+UNTY.US,D,20211110,000000,26.0616,26.9202,25.9895,26.2355,6590.5611456345,0
+UNTY.US,D,20211111,000000,26.5764,26.8016,26.0813,26.4588,68630.087900455,0
+UNTY.US,D,20211112,000000,26.4588,28.3509,26.1634,26.8708,11935.271435883,0
+UNTY.US,D,20211115,000000,27.0477,27.4499,26.1021,26.5467,12173.106489511,0
+UNTY.US,D,20211116,000000,26.283,27.0754,25.5082,26.2236,22023.525965933,0
+UNTY.US,D,20211117,000000,26.2918,26.2918,25.9885,26.0566,10736.987591222,0
+UNTY.US,D,20211118,000000,26.3115,27.1692,26.0566,26.4786,14805.485104343,0
+UNTY.US,D,20211119,000000,26.3808,27.1041,26.0369,26.4687,6945.7956299892,0
+UNTY.US,D,20211122,000000,26.3314,26.9104,26.1278,26.2533,8822.1623935037,0
+UNTY.US,D,20211123,000000,26.4786,26.4786,25.9094,25.9094,3272.0030994834,0
+UNTY.US,D,20211124,000000,26.0369,26.1841,25.6279,25.9885,5827.4648459097,0
+UNTY.US,D,20211126,000000,25.7731,25.9391,25.0083,25.9391,4638.2895777707,0
+UNTY.US,D,20211129,000000,25.9391,26.2039,25.4984,25.7435,10360.499761649,0
+UNTY.US,D,20211130,000000,25.7751,25.8313,24.537,25.4984,9858.515988886,0
+UNTY.US,D,20211201,000000,25.5468,26.2236,25.0083,25.037,14204.319053897,0
+UNTY.US,D,20211202,000000,25.1743,25.5863,25.0567,25.2821,5877.0559847511,0
+UNTY.US,D,20211203,000000,25.439,25.7207,24.0954,24.7919,8297.9132114646,0
+UNTY.US,D,20211206,000000,24.8107,25.3896,24.6645,24.6743,5591.6539203978,0
+UNTY.US,D,20211207,000000,25.037,25.9194,24.6842,25.3502,10638.817377597,0
+UNTY.US,D,20211208,000000,25.6446,26.2236,25.3699,25.9688,7389.0796873891,0
+UNTY.US,D,20211209,000000,25.7919,25.9885,25.0083,25.5765,7274.7164488362,0
+UNTY.US,D,20211210,000000,25.7919,25.7919,25.0567,25.4787,9536.679618445,0
+UNTY.US,D,20211213,000000,25.4787,25.4787,24.6052,24.7633,7838.4361291369,0
+UNTY.US,D,20211214,000000,24.5656,24.9886,24.449,24.6151,22172.299382458,0
+UNTY.US,D,20211215,000000,25.03,25.4984,24.6446,25.3996,27942.076577061,0
+UNTY.US,D,20211216,000000,25.4589,26.0052,24.8878,25.3502,7491.2981572461,0
+UNTY.US,D,20211217,000000,25.5281,25.5281,24.8581,24.8581,11653.917627761,0
+UNTY.US,D,20211220,000000,24.8482,25.0943,24.1496,24.9766,12487.858411545,0
+UNTY.US,D,20211221,000000,25.4687,25.5972,24.9569,25.1041,9857.503924828,0
+UNTY.US,D,20211222,000000,25.1041,25.4193,24.6516,24.8778,7462.9603636223,0
+UNTY.US,D,20211223,000000,25.0943,25.2918,24.8778,24.9272,11627.603962253,0
+UNTY.US,D,20211227,000000,25.1041,25.3215,24.6121,25.2326,12889.647842568,0
+UNTY.US,D,20211228,000000,25.1437,26.1436,24.9668,25.7939,9931.3846010614,0
+UNTY.US,D,20211229,000000,25.607,26.2365,25.607,26.1189,5699.9447746028,0
+UNTY.US,D,20211230,000000,25.9509,26.5714,25.3018,25.607,32181.612915984,0
+UNTY.US,D,20211231,000000,25.7345,25.9213,25.3502,25.8433,3948.0618902212,0
+UNTY.US,D,20220103,000000,25.8433,26.5023,25.7809,26.197,7188.691003907,0
+UNTY.US,D,20220104,000000,26.2958,26.522,26.197,26.4726,57533.817568647,0
+UNTY.US,D,20220105,000000,26.2858,26.5714,26.2365,26.4726,1731.6416032219,0
+UNTY.US,D,20220106,000000,26.3254,27.8905,26.3254,27.2116,15829.693931031,0
+UNTY.US,D,20220107,000000,27.438,29.3628,27.2907,29.0426,17755.651833386,0
+UNTY.US,D,20220110,000000,29.5347,30.8242,29.5347,30.0267,19621.897956322,0
+UNTY.US,D,20220111,000000,30.5188,30.8834,29.0822,29.4072,38931.068118723,0
+UNTY.US,D,20220112,000000,29.1503,29.259,28.1761,28.5308,18033.969449333,0
+UNTY.US,D,20220113,000000,28.5408,29.0426,28.2947,28.5505,11236.947235869,0
+UNTY.US,D,20220114,000000,28.3045,28.9635,28.2551,28.3529,9657.1152413459,0
+UNTY.US,D,20220118,000000,28.2551,28.3776,27.6741,28.0584,18008.667847884,0
+UNTY.US,D,20220119,000000,27.8115,27.9399,26.4045,27.2216,45129.960473914,0
+UNTY.US,D,20220120,000000,27.4676,28.27,26.8273,27.3194,26822.733728924,0
+UNTY.US,D,20220121,000000,27.0734,28.5408,27.0734,27.9597,18073.439947596,0
+UNTY.US,D,20220124,000000,27.6643,28.5505,26.3254,28.5408,19276.784112546,0
+UNTY.US,D,20220125,000000,28.1959,29.4754,28.1959,28.7274,36756.142458101,0
+UNTY.US,D,20220126,000000,28.7966,29.7906,28.5505,29.5545,104637.30295564,0
+UNTY.US,D,20220127,000000,29.3183,30.0267,29.2788,29.6039,39284.278474962,0
+UNTY.US,D,20220128,000000,29.3183,29.5841,28.846,29.1701,16260.833219734,0
+UNTY.US,D,20220131,000000,29.1701,29.3776,28.5505,29.2788,26924.95219878,0
+UNTY.US,D,20220201,000000,28.8944,29.4576,28.8707,29.0426,18948.875357758,0
+UNTY.US,D,20220202,000000,28.8757,29.7125,28.5605,28.6583,35506.243346483,0
+UNTY.US,D,20220203,000000,28.4517,29.5535,28.3332,28.6187,32768.610069618,0
+UNTY.US,D,20220204,000000,28.6483,29.1019,28.5505,29.0426,16257.79702756,0
+UNTY.US,D,20220207,000000,28.8845,29.18,28.5999,29.0129,15695.089411318,0
+UNTY.US,D,20220208,000000,29.3282,29.4457,28.9538,29.0426,12669.017877926,0
+UNTY.US,D,20220209,000000,29.1593,29.5347,29.1414,29.4951,33018.589891942,0
+UNTY.US,D,20220210,000000,29.3875,29.7709,28.8065,29.0032,15360.096208123,0
+UNTY.US,D,20220211,000000,28.7768,29.3381,28.2848,28.5111,31220.152060893,0
+UNTY.US,D,20220214,000000,28.8263,29.0032,28.1959,28.4123,13503.970725768,0
+UNTY.US,D,20220215,000000,28.5505,28.6187,28.4924,28.5505,28830.668819977,0
+UNTY.US,D,20220216,000000,28.6583,29.1364,28.5011,28.5308,41988.513637913,0
+UNTY.US,D,20220217,000000,28.2551,28.5505,28.1692,28.5111,19585.463650233,0
+UNTY.US,D,20220218,000000,28.4714,28.5505,28.3045,28.3045,8522.5914323385,0
+UNTY.US,D,20220222,000000,28.1563,28.5308,28.0871,28.4517,11888.716489215,0
+UNTY.US,D,20220223,000000,28.4617,28.5505,28.1563,28.1563,15433.976884356,0
+UNTY.US,D,20220224,000000,27.8511,28.5505,26.8175,28.4914,20020.651195169,0
+UNTY.US,D,20220225,000000,28.3045,28.5505,28.1563,28.1563,5977.2503264923,0
+UNTY.US,D,20220228,000000,27.8214,28.432,27.5121,27.9103,28305.40757388,0
+UNTY.US,D,20220301,000000,27.7137,28.0487,27.1128,27.2019,15793.259624942,0
+UNTY.US,D,20220302,000000,27.9005,28.4814,27.5555,27.9893,13979.640833024,0
+UNTY.US,D,20220303,000000,28.0584,28.0584,27.27,27.5655,28759.824335918,0
+UNTY.US,D,20220304,000000,27.3194,27.3886,27.1425,27.3194,16503.728593652,0
+UNTY.US,D,20220307,000000,27.3194,27.5071,26.601,26.7681,19849.612369369,0
+UNTY.US,D,20220308,000000,26.6801,27.4479,26.6801,26.7681,14913.775958549,0
+UNTY.US,D,20220309,000000,27.3095,27.3491,26.7681,27.1128,6815.2393665084,0
+UNTY.US,D,20220310,000000,27.1425,27.5378,27.1425,27.4489,6151.3253444666,0
+UNTY.US,D,20220311,000000,27.4489,27.9429,27.261,27.4686,11060.848089778,0
+UNTY.US,D,20220314,000000,27.4489,28.427,27.4489,27.9626,16021.986102049,0
+UNTY.US,D,20220315,000000,28.3382,28.6049,27.8441,27.8441,8071.2108624747,0
+UNTY.US,D,20220316,000000,28.1702,28.6049,28.1355,28.2393,5002.6326386474,0
+UNTY.US,D,20220317,000000,27.8836,28.3678,27.8836,28.0813,10531.53858745,0
+UNTY.US,D,20220318,000000,28.0813,28.348,27.6663,28.1504,23824.999989156,0
+UNTY.US,D,20220321,000000,28.1602,28.1602,27.8061,27.9429,15153.635140293,0
+UNTY.US,D,20220322,000000,28.1602,28.1602,27.9281,28.0318,10669.179299336,0
+UNTY.US,D,20220323,000000,27.6663,28.0318,27.0981,27.7749,19158.372617761,0
+UNTY.US,D,20220324,000000,27.8045,28.4961,27.8045,28.3678,11608.374745152,0
+UNTY.US,D,20220325,000000,28.5061,28.6246,28.0318,28.0318,5052.2237774888,0
+UNTY.US,D,20220328,000000,28.101,28.3876,27.8045,28.18,7592.5045630452,0
+UNTY.US,D,20220329,000000,28.1702,28.4864,28.0813,28.1899,14166.872683752,0
+UNTY.US,D,20220330,000000,28.012,28.0417,27.5081,27.8045,8485.1450621928,0
+UNTY.US,D,20220331,000000,27.6663,27.9923,27.4686,27.6464,6096.6738853352,0
+UNTY.US,D,20220401,000000,28.022,28.022,27.3995,27.4192,13497.89834142,0
+UNTY.US,D,20220404,000000,27.5675,27.6761,27.0437,27.2316,21676.387994042,0
+UNTY.US,D,20220405,000000,27.1822,27.439,26.9746,27.0734,10202.617768603,0
+UNTY.US,D,20220406,000000,27.1722,27.4508,26.609,26.9252,14646.59104724,0
+UNTY.US,D,20220407,000000,27.1919,27.271,26.8165,26.9746,18005.63165571,0
+UNTY.US,D,20220408,000000,26.8757,28.0566,26.8757,27.7453,24462.60034569,0
+UNTY.US,D,20220411,000000,27.6563,28.2986,27.518,27.6267,19149.26404124,0
+UNTY.US,D,20220412,000000,27.5477,27.9132,27.518,27.7255,16200.109376255,0
+UNTY.US,D,20220413,000000,27.5477,27.933,27.518,27.686,13525.224070985,0
+UNTY.US,D,20220414,000000,27.7157,28.6543,27.7157,28.012,19302.085713996,0
+UNTY.US,D,20220418,000000,27.7255,28.6543,27.7255,28.6346,28202.177039966,0
+UNTY.US,D,20220419,000000,28.4467,29.425,28.4467,29.2077,49117.492862397,0
+UNTY.US,D,20220420,000000,29.1089,29.6424,29.01,29.1484,50909.8583091,0
+UNTY.US,D,20220421,000000,29.0792,29.2521,28.3282,28.7432,160856.44931296,0
+UNTY.US,D,20220422,000000,28.931,29.089,28.6049,28.7729,15672.824002042,0
+UNTY.US,D,20220425,000000,28.5752,29.094,28.1998,28.7136,26991.748426608,0
+UNTY.US,D,20220426,000000,28.4961,28.9063,28.3974,28.5852,22749.175895512,0
+UNTY.US,D,20220427,000000,28.5061,28.7828,28.4567,28.5358,40560.491252087,0
+UNTY.US,D,20220428,000000,28.4864,28.6444,28.3085,28.5555,32533.811208165,0
+UNTY.US,D,20220429,000000,28.3579,28.6543,28.3579,28.5061,62193.360491636,0
+UNTY.US,D,20220502,000000,28.4073,28.6444,28.2098,28.4764,32584.414411065,0
+UNTY.US,D,20220503,000000,28.5061,28.5852,27.8589,28.2097,393293.15325542,0
+UNTY.US,D,20220504,000000,28.2591,28.7037,28.1158,28.3579,54202.102689743,0
+UNTY.US,D,20220505,000000,28.2887,28.3629,27.8638,28.2097,58547.905754754,0
+UNTY.US,D,20220506,000000,28.1108,28.2788,27.6761,27.9132,50474.670764163,0
+UNTY.US,D,20220509,000000,27.8441,28.0417,27.7057,27.9528,32958.878112521,0
+UNTY.US,D,20220510,000000,27.8638,27.9132,27.2463,27.6663,36873.541888828,0
+UNTY.US,D,20220511,000000,27.9132,27.9132,27.5378,27.6464,38571.785378136,0
+UNTY.US,D,20220512,000000,27.7354,27.7798,27.2907,27.7651,48687.365637752,0
+UNTY.US,D,20220513,000000,27.8539,27.9626,27.6761,27.8539,33458.837757168,0
+UNTY.US,D,20220516,000000,27.7651,28.012,27.5032,27.6563,38037.415555517,0
+UNTY.US,D,20220517,000000,27.8738,28.0911,27.8441,27.8638,22367.62774565,0
+UNTY.US,D,20220518,000000,27.7848,27.9033,27.5773,27.7354,20387.018384161,0
+UNTY.US,D,20220519,000000,27.6663,27.7798,27.3698,27.4192,30569.394871605,0
+UNTY.US,D,20220520,000000,27.518,27.7255,27.2316,27.3303,16602.910871335,0
+UNTY.US,D,20220523,000000,27.4291,27.7453,27.3698,27.5279,37621.457227683,0
+UNTY.US,D,20220524,000000,26.9746,27.7947,26.9746,27.7354,41435.926662249,0
+UNTY.US,D,20220525,000000,27.9132,28.0911,27.6663,27.8441,84415.251012934,0
+UNTY.US,D,20220526,000000,27.9626,28.3678,27.9429,28.1899,37598.179754349,0
+UNTY.US,D,20220527,000000,28.2591,28.4123,28.022,28.0614,28835.729140267,0
+UNTY.US,D,20220531,000000,27.9132,28.7976,27.9132,28.6543,101346.07063906,0
+UNTY.US,D,20220601,000000,28.7432,28.9557,28.6049,28.9014,74481.842283756,0
+UNTY.US,D,20220602,000000,28.7926,29.1484,28.7828,28.9211,30003.651063189,0
+UNTY.US,D,20220603,000000,28.8322,29.0792,28.8322,29.0396,29596.801311875,0
+UNTY.US,D,20220606,000000,29.01,29.2274,28.18,28.3678,80751.579123008,0
+UNTY.US,D,20220607,000000,28.1602,28.4714,27.933,28.2492,75222.673174207,0
+UNTY.US,D,20220608,000000,28.3382,28.7828,28.022,28.2492,29569.47558231,0
+UNTY.US,D,20220609,000000,28.1302,28.2293,27.783,27.9715,65075.366349232,0
+UNTY.US,D,20220610,000000,27.8524,27.8524,27.426,27.6838,34201.163909515,0
+UNTY.US,D,20220613,000000,27.5251,27.545,26.7217,26.7217,63126.573464045,0
+UNTY.US,D,20220614,000000,26.7316,27.297,26.7316,26.9102,43597.309636336,0
+UNTY.US,D,20220615,000000,26.9002,28.1797,26.9002,27.1184,60652.523934686,0
+UNTY.US,D,20220616,000000,27.039,27.3069,26.5828,26.5828,110853.3480035,0
+UNTY.US,D,20220617,000000,26.7614,27.0986,26.5729,27.0192,59675.607066737,0
+UNTY.US,D,20220621,000000,27.1086,27.3565,26.7712,26.7712,56547.255114986,0
+UNTY.US,D,20220622,000000,26.7118,26.8804,26.4241,26.5332,60281.517322297,0
+UNTY.US,D,20220623,000000,26.4539,26.6423,25.9629,26.0373,78595.93612846,0
+UNTY.US,D,20220624,000000,26.2456,27.0292,25.5215,25.6107,908933.93890972,0
+UNTY.US,D,20220627,000000,25.8687,26.9846,25.7397,26.92,97995.146007803,0
+UNTY.US,D,20220628,000000,27.0886,27.535,26.5382,26.7812,42594.180344685,0
+UNTY.US,D,20220629,000000,26.7217,27.1184,26.1662,26.2952,65837.542976859,0
+UNTY.US,D,20220630,000000,26.0373,26.3547,25.6703,26.2654,117258.25291793,0
+UNTY.US,D,20220701,000000,26.3051,26.6522,26.0373,26.5828,45139.809954151,0
+UNTY.US,D,20220705,000000,26.2852,27.059,26.0869,27.0192,60822.904688746,0
+UNTY.US,D,20220706,000000,27.039,27.0688,26.6126,26.6225,28108.791739216,0
+UNTY.US,D,20220707,000000,26.563,27.0192,26.4241,26.4241,22804.808620246,0
+UNTY.US,D,20220708,000000,26.444,26.6473,26.3348,26.6225,52257.491159232,0
+UNTY.US,D,20220711,000000,26.5432,27.2329,26.434,26.9498,40112.065454188,0
+UNTY.US,D,20220712,000000,26.9796,27.3961,26.8704,26.9598,33051.849947221,0
+UNTY.US,D,20220713,000000,26.9002,27.3565,26.3646,26.7018,21150.401416629,0
+UNTY.US,D,20220714,000000,26.92,27.6243,26.0869,26.444,39929.58665842,0
+UNTY.US,D,20220715,000000,26.7614,26.9894,26.5332,26.6522,30793.548828329,0
+UNTY.US,D,20220718,000000,26.5889,26.92,26.5233,26.6026,30815.72857146,0
+UNTY.US,D,20220719,000000,26.7217,27.168,26.7217,26.93,35907.995960535,0
+UNTY.US,D,20220720,000000,26.8903,27.0388,26.553,26.9498,56878.943091823,0
+UNTY.US,D,20220721,000000,26.9598,26.9944,26.811,26.93,18841.691790618,0
+UNTY.US,D,20220722,000000,26.7911,27.0788,26.5828,26.6721,20185.582590388,0
+UNTY.US,D,20220725,000000,26.8506,27.3565,26.8308,27.2078,31680.738553608,0
+UNTY.US,D,20220726,000000,27.297,27.3366,27.1086,27.1878,17837.554328824,0
+UNTY.US,D,20220727,000000,27.1086,27.7086,27.1086,27.426,25341.36469843,0
+UNTY.US,D,20220728,000000,27.3069,27.8624,27.2573,27.5846,12033.518819242,0
+UNTY.US,D,20220729,000000,27.7433,28.0409,27.5251,27.7929,20579.777116051,0
+UNTY.US,D,20220801,000000,27.7235,28.031,27.5251,27.783,38276.187624945,0
+UNTY.US,D,20220802,000000,27.7532,27.8028,27.5251,27.5251,17316.330365223,0
+UNTY.US,D,20220803,000000,27.4755,27.5995,27.416,27.5152,19427.438643331,0
+UNTY.US,D,20220804,000000,27.4656,27.7053,27.4656,27.6243,12773.515703736,0
+UNTY.US,D,20220805,000000,27.5747,27.7731,27.5251,27.7235,20907.432412319,0
+UNTY.US,D,20220808,000000,27.7731,27.912,27.7731,27.7731,26877.815995391,0
+UNTY.US,D,20220809,000000,27.902,28.2691,27.902,28.1996,16413.009917666,0
+UNTY.US,D,20220810,000000,28.2393,28.3881,27.8822,27.9516,16282.955969301,0
+UNTY.US,D,20220811,000000,28.0607,28.1599,27.7632,27.8723,38480.846163845,0
+UNTY.US,D,20220812,000000,27.9615,28.15,27.8475,28.1401,28003.942044411,0
+UNTY.US,D,20220815,000000,28.1203,28.7649,28.1203,28.7055,29373.037097739,0
+UNTY.US,D,20220816,000000,28.5865,29.5684,28.5865,29.2411,20018.226346755,0
+UNTY.US,D,20220817,000000,29.2907,29.38,28.8047,29.1816,11968.995930131,0
+UNTY.US,D,20220818,000000,29.38,29.628,29.1617,29.3899,12733.188898042,0
+UNTY.US,D,20220819,000000,29.3204,29.5387,29.1816,29.4196,33880.565804243,0
+UNTY.US,D,20220822,000000,29.3105,29.38,28.6459,28.8543,18927.386252719,0
+UNTY.US,D,20220823,000000,29.0427,29.0427,28.7649,28.7649,15094.323371456,0
+UNTY.US,D,20220824,000000,28.7849,28.9237,28.2393,28.6261,34416.91231998,0
+UNTY.US,D,20220825,000000,28.8047,28.9733,28.5963,28.8939,11095.920586844,0
+UNTY.US,D,20220826,000000,28.7649,28.7649,28.4079,28.4773,11825.835769915,0
+UNTY.US,D,20220829,000000,28.4773,28.5171,27.9715,28.0707,23416.76789666,0
+UNTY.US,D,20220830,000000,27.7731,28.0806,27.7731,28.031,6974.5210448657,0
+UNTY.US,D,20220831,000000,28.0111,28.3087,27.5995,27.8028,20715.88008527,0
+UNTY.US,D,20220901,000000,27.8425,27.8425,27.287,27.3664,22195.873854258,0
+UNTY.US,D,20220902,000000,27.2902,27.4656,26.9399,27.2672,22262.413083655,0
+UNTY.US,D,20220906,000000,27.3268,27.3268,26.7712,26.9102,19535.312848564,0
+UNTY.US,D,20220907,000000,26.9894,27.1582,26.6919,27.1482,10758.183589153,0
+UNTY.US,D,20220908,000000,27.1582,27.3374,26.9789,27.3374,5086.8633468082,0
+UNTY.US,D,20220909,000000,27.7856,27.7856,27.4968,27.5864,9976.9195053072,0
+UNTY.US,D,20220912,000000,27.5864,27.8453,27.4968,27.4968,13345.736427641,0
+UNTY.US,D,20220913,000000,27.3474,27.4171,26.6502,26.7299,16765.763383667,0
+UNTY.US,D,20220914,000000,26.8918,26.8918,26.3415,26.471,15792.772743506,0
+UNTY.US,D,20220915,000000,26.5905,27.2378,26.4411,26.7698,18769.983525836,0
+UNTY.US,D,20220916,000000,26.5407,27.0088,26.0228,26.1921,78790.151250296,0
+UNTY.US,D,20220919,000000,26.1921,26.7797,26.0029,26.7498,25333.904903271,0
+UNTY.US,D,20220920,000000,26.6502,26.6502,26.2519,26.5108,14073.722200723,0
+UNTY.US,D,20220921,000000,26.3814,26.9889,26.2519,26.2917,16799.903406129,0
+UNTY.US,D,20220922,000000,26.3714,26.3714,25.744,25.983,12883.842006099,0
+UNTY.US,D,20220923,000000,25.8436,25.8436,25.4153,25.6942,11682.91651009,0
+UNTY.US,D,20220926,000000,25.5149,25.6842,25.1962,25.3058,21381.695244164,0
+UNTY.US,D,20220927,000000,25.2759,25.3108,24.6983,24.9672,28604.31823145,0
+UNTY.US,D,20220928,000000,25.0668,25.6842,24.8975,25.3556,21331.489328779,0
+UNTY.US,D,20220929,000000,25.1564,25.4751,25.0668,25.3257,13098.723323947,0
+UNTY.US,D,20220930,000000,25.4552,25.5249,25.007,25.007,116753.85622782,0
+UNTY.US,D,20221003,000000,25.3655,25.3954,25.1464,25.3755,17385.304379518,0
+UNTY.US,D,20221004,000000,25.5149,26.1523,25.5149,26.0925,18575.184574142,0
+UNTY.US,D,20221005,000000,25.983,26.0925,25.7639,25.973,11711.031822705,0
+UNTY.US,D,20221006,000000,25.919,26.4311,25.5249,25.6444,10400.657431157,0
+UNTY.US,D,20221007,000000,25.6344,25.9432,24.9074,25.1464,25015.59939973,0
+UNTY.US,D,20221010,000000,25.1664,25.256,24.9473,25.1066,7629.2909019046,0
+UNTY.US,D,20221011,000000,25.1265,25.4651,24.9174,25.017,7946.5922871378,0
+UNTY.US,D,20221012,000000,25.007,25.4452,25.0069,25.1464,48601.334329295,0
+UNTY.US,D,20221013,000000,24.7979,25.7091,24.7979,25.495,45672.321225735,0
+UNTY.US,D,20221014,000000,25.6444,26.1324,25.4153,25.8635,27100.149006515,0
+UNTY.US,D,20221017,000000,25.8934,26.8693,25.8934,26.8494,29747.004865612,0
+UNTY.US,D,20221018,000000,27.1382,27.4569,26.7897,27.0088,10769.168850083,0
+UNTY.US,D,20221019,000000,27.2179,27.2179,26.4909,27.0586,9739.94758469,0
+UNTY.US,D,20221020,000000,26.9889,27.3374,26.4212,26.6104,11327.458629164,0
+UNTY.US,D,20221021,000000,26.6901,27.0386,26.5108,26.8295,10459.900411311,0
+UNTY.US,D,20221024,000000,27.1731,27.3871,27.0088,27.3275,10182.763758386,0
+UNTY.US,D,20221025,000000,27.3872,27.8055,27.3773,27.7955,15906.238112276,0
+UNTY.US,D,20221026,000000,27.8354,28.2287,27.6063,27.7955,8944.6858849916,0
+UNTY.US,D,20221027,000000,28.0545,28.0744,27.7159,27.8951,11293.318606702,0
+UNTY.US,D,20221028,000000,27.925,28.2487,27.7159,28.0644,27317.038560979,0
+UNTY.US,D,20221031,000000,28.0644,28.6719,27.925,28.5425,18068.104828754,0
+UNTY.US,D,20221101,000000,28.7416,28.7765,28.3831,28.5325,20904.739048006,0
+UNTY.US,D,20221102,000000,28.3732,28.7516,27.9848,28.1441,18307.084985986,0
+UNTY.US,D,20221103,000000,28.0345,28.3034,27.8154,27.9748,12564.53238425,0
+UNTY.US,D,20221104,000000,28.3831,28.6069,28.0196,28.5723,13292.518157333,0
+UNTY.US,D,20221107,000000,28.7815,28.7815,28.0146,28.0943,27760.858852982,0
+UNTY.US,D,20221108,000000,28.2536,28.2536,27.925,27.935,9329.2631968407,0
+UNTY.US,D,20221109,000000,28.0146,28.5472,27.686,28.0843,11852.612504091,0
+UNTY.US,D,20221110,000000,28.6321,29.4188,28.1341,28.8412,23091.708722177,0
+UNTY.US,D,20221111,000000,29.0304,29.7574,27.6562,28.6022,28513.947583757,0
+UNTY.US,D,20221114,000000,28.6321,28.6321,28.2437,28.3234,14240.405839801,0
+UNTY.US,D,20221115,000000,28.3831,28.5823,28.1839,28.3632,61050.39310816,0
+UNTY.US,D,20221116,000000,28.5126,28.7861,28.1839,28.3732,13900.009733491,0
+UNTY.US,D,20221117,000000,28.3333,28.5225,27.9051,28.413,13242.312241948,0
+UNTY.US,D,20221118,000000,28.4329,28.7909,28.3333,28.3831,11668.858853782,0
+UNTY.US,D,20221121,000000,28.4827,28.5375,28.2337,28.3831,15520.656682119,0
+UNTY.US,D,20221122,000000,28.4827,28.657,28.3732,28.4628,19637.541743689,0
+UNTY.US,D,20221123,000000,28.4827,28.4827,28.2038,28.2935,6221.5170345092,0
+UNTY.US,D,20221125,000000,28.164,28.3831,28.0744,28.3831,13697.177835336,0
+UNTY.US,D,20221128,000000,28.3831,28.4628,28.0047,28.0644,16416.330212587,0
+UNTY.US,D,20221129,000000,28.1839,28.2636,27.9748,28.0047,12367.725195941,0
+UNTY.US,D,20221130,000000,27.6661,28.5425,27.5367,28.3931,15742.566828121,0
+UNTY.US,D,20221201,000000,28.3034,28.5748,28.2686,28.4329,9397.5432417643,0
+UNTY.US,D,20221202,000000,28.3034,28.7118,28.1441,28.5026,8216.7001119091,0
+UNTY.US,D,20221205,000000,28.1742,28.2636,27.7059,27.9549,14311.698239648,0
+UNTY.US,D,20221206,000000,29.0802,29.0802,27.7391,27.9848,26100.047172046,0
+UNTY.US,D,20221207,000000,27.8951,27.9947,27.5963,27.7955,6049.8128038925,0
+UNTY.US,D,20221208,000000,27.6362,27.7258,27.0685,27.3474,16430.387868895,0
+UNTY.US,D,20221209,000000,27.198,27.4071,27.1781,27.2577,8390.4125791412,0
+UNTY.US,D,20221212,000000,27.2876,27.3474,26.8993,27.2876,14254.463496109,0
+UNTY.US,D,20221213,000000,27.4569,27.5715,26.9789,27.1681,27049.94309113,0
+UNTY.US,D,20221214,000000,27.1581,27.1581,26.6104,26.71,23410.014225718,0
+UNTY.US,D,20221215,000000,26.94,26.94,26.5,26.68,14344,0
+UNTY.US,D,20221216,000000,26.68,27.21,26.41,26.7,94927,0
+UNTY.US,D,20221219,000000,26.59,26.855,26.47,26.73,16022,0
+UNTY.US,D,20221220,000000,27.0196,27.0196,26.55,26.69,34805,0
+UNTY.US,D,20221221,000000,26.9,27.425,26.9,27.39,23802,0
+UNTY.US,D,20221222,000000,27.38,27.38,27.13,27.24,9292,0
+UNTY.US,D,20221223,000000,27.4,27.41,27.34,27.35,6252,0
+UNTY.US,D,20221227,000000,27.39,27.39,27.13,27.13,5564,0
+UNTY.US,D,20221228,000000,27.02,27.12,26.715,27.01,25862,0
+UNTY.US,D,20221229,000000,27.13,27.4,27.13,27.29,5292,0
+UNTY.US,D,20221230,000000,27.3,27.39,27.09,27.33,8457,0
+UNTY.US,D,20230103,000000,27.3,27.3,26.68,26.72,11173,0
+UNTY.US,D,20230104,000000,26.96,27.06,26.52,26.52,11428,0
+UNTY.US,D,20230105,000000,26.52,26.52,26.25,26.37,14740,0
+UNTY.US,D,20230106,000000,26.51,26.75,26.5,26.6,15992,0
+UNTY.US,D,20230109,000000,26.6,26.86,26.1,26.38,77437,0
+UNTY.US,D,20230110,000000,26.3,26.68,26.14,26.4,32176,0
+UNTY.US,D,20230111,000000,26.59,26.59,26.04,26.49,48001,0
+UNTY.US,D,20230112,000000,26.59,27.36,26.59,27.09,10037,0
+UNTY.US,D,20230113,000000,27.085,27.33,26.5101,27.12,21479,0
+UNTY.US,D,20230117,000000,27.24,27.24,26.47,26.6,18005,0
+UNTY.US,D,20230118,000000,26.5,26.64,26.24,26.26,30964,0
+UNTY.US,D,20230119,000000,26.15,26.4,26,26.17,13808,0
+UNTY.US,D,20230120,000000,26.29,26.42,26.14,26.4,16668,0
+UNTY.US,D,20230123,000000,26.2937,26.53,26.16,26.25,23671,0
+UNTY.US,D,20230124,000000,26.66,26.66,26.02,26.05,11429,0
+UNTY.US,D,20230125,000000,26.04,26.14,25.9,26.13,28733,0
+UNTY.US,D,20230126,000000,26.23,26.26,25.95,26.19,31138,0
+UNTY.US,D,20230127,000000,26.2,26.39,26.2,26.26,8837,0
+UNTY.US,D,20230130,000000,25.96,26.39,25.96,26.13,24549,0
+UNTY.US,D,20230131,000000,26.25,26.4925,26.25,26.47,15037,0
+UNTY.US,D,20230201,000000,26.48,26.74,26.33,26.54,16670,0
+UNTY.US,D,20230202,000000,26.74,27.13,26.66,27.13,18184,0
+UNTY.US,D,20230203,000000,27.1,27.53,27.1,27.46,17527,0
+UNTY.US,D,20230206,000000,27,27.66,26.96,27.11,20918,0
+UNTY.US,D,20230207,000000,27.25,27.27,27.07,27.24,93368,0
+UNTY.US,D,20230208,000000,27.22,27.31,27.18,27.2,10828,0
+UNTY.US,D,20230209,000000,27.35,27.43,26.92,27.1,18275,0
+UNTY.US,D,20230210,000000,27,27,26.77,26.86,12906,0
+UNTY.US,D,20230213,000000,26.84,26.98,26.71,26.78,9037,0
+UNTY.US,D,20230214,000000,26.61,26.89,26.35,26.64,34607,0
+UNTY.US,D,20230215,000000,26.64,26.78,26.5,26.65,6296,0
+UNTY.US,D,20230216,000000,26.65,26.66,26.52,26.66,7133,0
+UNTY.US,D,20230217,000000,26.84,26.98,26.53,26.58,10497,0
+UNTY.US,D,20230221,000000,26.58,27.5,26.39,26.53,18401,0
+UNTY.US,D,20230222,000000,26.48,26.6,26.35,26.39,15629,0
+UNTY.US,D,20230223,000000,26.54,26.6,26.54,26.6,4568,0
+UNTY.US,D,20230224,000000,26.619,26.619,26.1116,26.39,15438,0
+UNTY.US,D,20230227,000000,26.62,26.62,26.31,26.4,8721,0
+UNTY.US,D,20230228,000000,26.61,26.61,26.41,26.41,10911,0
+UNTY.US,D,20230301,000000,26.25,26.65,26.2,26.37,15941,0
+UNTY.US,D,20230302,000000,26.47,26.47,26.22,26.36,9389,0
+UNTY.US,D,20230303,000000,26.34,26.425,26.23,26.39,14526,0
+UNTY.US,D,20230306,000000,26.54,26.54,26.21,26.23,29906,0
+UNTY.US,D,20230307,000000,26.13,26.37,26,26.13,11444,0
+UNTY.US,D,20230308,000000,26.2,26.25,25.92,25.99,27864,0
+UNTY.US,D,20230309,000000,25.63,25.81,24.89,24.89,33464,0
+UNTY.US,D,20230310,000000,24.88,25.02,23.85,24.34,88263,0
+UNTY.US,D,20230313,000000,24,25.125,21.7,22.33,111964,0
+UNTY.US,D,20230314,000000,23.46,25.88,23.01,23.43,58333,0
+UNTY.US,D,20230315,000000,23,23.91,22.75,23.18,35700,0
+UNTY.US,D,20230316,000000,23.01,24.04,22.75,23.55,50480,0
+UNTY.US,D,20230317,000000,23.53,23.64,23.2,23.53,69382,0
+UNTY.US,D,20230320,000000,23.71,24.16,23.4,23.52,148277,0
+UNTY.US,D,20230321,000000,23.81,23.91,23.76,23.87,17992,0
+UNTY.US,D,20230322,000000,23.86,24.29,23.2,23.28,15631,0
+UNTY.US,D,20230323,000000,23.49,23.49,22.71,22.82,16664,0
+UNTY.US,D,20230324,000000,22.69,23.2,22.59,22.94,16600,0
+UNTY.US,D,20230327,000000,23.13,23.6,22.96,23.03,16783,0
+UNTY.US,D,20230328,000000,22.9,23.3111,22.85,22.96,6308,0
+UNTY.US,D,20230329,000000,23.03,23.2,22.75,22.94,17177,0
+UNTY.US,D,20230330,000000,23.09,23.09,22.24,22.43,19323,0
+UNTY.US,D,20230331,000000,22.42,22.9,22.41,22.81,24288,0
+UNTY.US,D,20230403,000000,22.77,23.13,22.65,23.01,255268,0
+UNTY.US,D,20230404,000000,23.18,23.18,22.13,22.31,22493,0
+UNTY.US,D,20230405,000000,22,22.34,21.93,22.09,17570,0
+UNTY.US,D,20230406,000000,22.02,22.28,22.02,22.11,10999,0
+UNTY.US,D,20230410,000000,22.255,22.52,22.01,22.13,17961,0
+UNTY.US,D,20230411,000000,22.08,22.48,22.02,22.28,18849,0
+UNTY.US,D,20230412,000000,22.73,22.73,22.02,22.26,17567,0
+UNTY.US,D,20230413,000000,22.26,22.4,22.0445,22.2,22458,0
+UNTY.US,D,20230414,000000,22.34,22.49,21.865,22.16,33380,0
+UNTY.US,D,20230417,000000,22.49,22.66,21.92,22.56,22025,0
+UNTY.US,D,20230418,000000,22.76,22.85,22.42,22.54,14062,0
+UNTY.US,D,20230419,000000,22.61,23.27,22.5496,23.13,19501,0
+UNTY.US,D,20230420,000000,23.07,23.76,23.02,23.43,24566,0
+UNTY.US,D,20230421,000000,23.41,23.42,23.1725,23.25,16346,0
+UNTY.US,D,20230424,000000,23.28,23.57,23.28,23.35,29331,0
+UNTY.US,D,20230425,000000,23.35,23.6099,22.625,22.8,23073,0
+UNTY.US,D,20230426,000000,22.8,22.91,22.37,22.56,41204,0
+UNTY.US,D,20230427,000000,22.62,22.6367,22.38,22.5,14291,0
+UNTY.US,D,20230428,000000,22.67,23.19,22.4,23.15,13265,0
+UNTY.US,D,20230501,000000,23.2,23.37,22.7,22.71,17057,0
+UNTY.US,D,20230502,000000,22.89,22.89,21.04,21.2,25726,0
+UNTY.US,D,20230503,000000,21.38,21.9,21.14,21.24,17902,0
+UNTY.US,D,20230504,000000,21.02,21.02,20.01,20.64,23498,0
+UNTY.US,D,20230505,000000,21.06,22.98,21.06,21.42,26753,0
+UNTY.US,D,20230508,000000,21.58,22.12,20.7001,21.615,42767,0
+UNTY.US,D,20230509,000000,21.53,21.7775,21.12,21.4,26216,0
+UNTY.US,D,20230510,000000,21.52,21.72,21.1401,21.5,19578,0
+UNTY.US,D,20230511,000000,21.5,21.74,21.09,21.19,12072,0
+UNTY.US,D,20230512,000000,21.34,21.35,21,21.22,13666,0
+UNTY.US,D,20230515,000000,21.28,21.61,21.28,21.55,26458,0
+UNTY.US,D,20230516,000000,21.62,21.7,21.3,21.3,10678,0
+UNTY.US,D,20230517,000000,21.47,21.99,21.3965,21.99,20109,0
+UNTY.US,D,20230518,000000,21.83,22.15,21.83,22.13,14262,0
+UNTY.US,D,20230519,000000,22.27,22.27,21.9,22,11385,0
+UNTY.US,D,20230522,000000,22.12,22.32,21.94,22.25,9703,0
+UNTY.US,D,20230523,000000,22.39,22.77,22.33,22.7,16304,0
+UNTY.US,D,20230524,000000,22.53,22.89,22.53,22.7,11030,0
+UNTY.US,D,20230525,000000,22.87,22.87,22.5019,22.75,21220,0
+UNTY.US,D,20230526,000000,22.7,22.85,22.6,22.71,18044,0
+UNTY.US,D,20230530,000000,22.87,22.9,22.615,22.76,24712,0
+UNTY.US,D,20230531,000000,22.7,22.9,22.64,22.75,13478,0
+UNTY.US,D,20230601,000000,22.93,22.955,22.75,22.76,20167,0
+UNTY.US,D,20230602,000000,22.8,23.44,22.8,23.39,23950,0
+UNTY.US,D,20230605,000000,23.31,23.43,22.76,22.8,12588,0
+UNTY.US,D,20230606,000000,22.92,23.9,22.92,23.73,26284,0
+UNTY.US,D,20230607,000000,24.34,24.34,23.9,24.33,49930,0
+UNTY.US,D,20230608,000000,24.29,24.29,23.72,24.04,19671,0
+UNTY.US,D,20230609,000000,24,24.1,23.6001,23.88,19414,0
+UNTY.US,D,20230612,000000,24.04,24.1699,23.69,23.75,12054,0
+UNTY.US,D,20230613,000000,23.6,24.06,23.22,23.74,26023,0
+UNTY.US,D,20230614,000000,23.7,23.8999,23.53,23.78,20730,0
+UNTY.US,D,20230615,000000,23.76,23.935,23.63,23.89,25548,0
+UNTY.US,D,20230616,000000,24.05,24.31,23.6903,23.9,61917,0
+UNTY.US,D,20230620,000000,24.15,24.15,23.5,23.65,14652,0
+UNTY.US,D,20230621,000000,23.52,23.76,23.43,23.48,18003,0
+UNTY.US,D,20230622,000000,23.22,23.29,22.66,22.89,14192,0
+UNTY.US,D,20230623,000000,22.75,24.14,22.7,23.56,131735,0
+UNTY.US,D,20230626,000000,23.9,24.29,23.145,23.3,32718,0
+UNTY.US,D,20230627,000000,23.31,23.92,23.2,23.82,28017,0
+UNTY.US,D,20230628,000000,23.83,23.86,23.54,23.63,14912,0
+UNTY.US,D,20230629,000000,24.13,24.13,23.6,23.86,10064,0
+UNTY.US,D,20230630,000000,23.8,23.94,23.54,23.59,12090,0
+UNTY.US,D,20230703,000000,23.58,23.76,23.31,23.76,7179,0
+UNTY.US,D,20230705,000000,23.63,23.68,23.24,23.27,14591,0
+UNTY.US,D,20230706,000000,23.16,23.16,22.49,22.78,21706,0
+UNTY.US,D,20230707,000000,22.85,23.32,22.85,23.26,31621,0
+UNTY.US,D,20230710,000000,23.36,23.36,22.8,22.84,10745,0
+UNTY.US,D,20230711,000000,22.81,23.18,22.61,23.09,11193,0
+UNTY.US,D,20230712,000000,23.24,23.3,22.85,23.01,17296,0
+UNTY.US,D,20230713,000000,23.24,23.3,22.995,23.11,17894,0
+UNTY.US,D,20230714,000000,23.22,24.47,23.12,24.35,38794,0
+UNTY.US,D,20230717,000000,24.17,25.69,23.5592,25.18,18552,0
+UNTY.US,D,20230718,000000,25.835,26.37,25.15,25.48,26095,0
+UNTY.US,D,20230719,000000,25.78,26.68,25.65,26.37,29988,0
+UNTY.US,D,20230720,000000,26.387,26.5,25.7101,25.98,17966,0
+UNTY.US,D,20230721,000000,26.07,26.825,26.07,26.41,11585,0
+UNTY.US,D,20230724,000000,26.54,27.16,26.54,27.16,18352,0
+UNTY.US,D,20230725,000000,27.09,27.09,26.26,26.26,17213,0
+UNTY.US,D,20230726,000000,26.48,27.52,26.24,26.5,25126,0
+UNTY.US,D,20230727,000000,26.69,26.695,26.14,26.5,17748,0
+UNTY.US,D,20230728,000000,26.48,26.5,25.92,26.17,15640,0
+UNTY.US,D,20230731,000000,27.1125,27.1125,25.6627,26.52,12143,0
+UNTY.US,D,20230801,000000,26.38,26.85,26.17,26.71,12654,0
+UNTY.US,D,20230802,000000,26.48,27.22,26.35,26.61,15438,0
+UNTY.US,D,20230803,000000,26.66,27.03,26.57,26.72,9770,0
+UNTY.US,D,20230804,000000,26.89,26.97,26.27,26.35,10127,0
+UNTY.US,D,20230807,000000,26.49,26.68,26.25,26.68,9025,0
+UNTY.US,D,20230808,000000,26.36,27.18,26.2915,27.18,6270,0
+UNTY.US,D,20230809,000000,26.9,26.9,26.1688,26.41,10525,0
+UNTY.US,D,20230810,000000,26.78,26.78,26.3,26.3,5567,0
+UNTY.US,D,20230811,000000,26.03,26.49,25.93,26.38,12149,0
+UNTY.US,D,20230814,000000,26.1,26.1,25.68,25.68,6836,0
+UNTY.US,D,20230815,000000,25.5,25.5,25.08,25.09,6411,0
+UNTY.US,D,20230816,000000,24.62,24.62,24.59,24.59,7132,0
+UNTY.US,D,20230817,000000,24.59,24.8,24.5501,24.72,6887,0
+UNTY.US,D,20230818,000000,24.55,25.44,24.18,24.18,41638,0
+UNTY.US,D,20230821,000000,24.43,24.43,24.13,24.25,7167,0
+UNTY.US,D,20230822,000000,24.16,24.1719,23.9,23.97,12861,0
+UNTY.US,D,20230823,000000,23.92,24.29,23.9,24.28,10527,0
+UNTY.US,D,20230824,000000,24.14,24.6,24.14,24.47,10343,0
+UNTY.US,D,20230825,000000,24.5,24.52,24.3,24.39,4484,0
+UNTY.US,D,20230828,000000,24.58,24.58,24.25,24.41,6270,0
+UNTY.US,D,20230829,000000,24.29,24.5,24.29,24.49,6980,0
+UNTY.US,D,20230830,000000,24.27,24.47,24.1387,24.47,11630,0
+UNTY.US,D,20230831,000000,24.5,24.5,23.92,24.165,14629,0
+UNTY.US,D,20230901,000000,24.25,24.68,24.25,24.66,7566,0
+UNTY.US,D,20230905,000000,24.385,24.42,24.36,24.36,3093,0
+UNTY.US,D,20230906,000000,24.11,24.125,23.82,23.82,10243,0
+UNTY.US,D,20230907,000000,23.71,23.75,23.305,23.32,40653,0
+UNTY.US,D,20230908,000000,23.41,23.87,23.41,23.83,6093,0
+UNTY.US,D,20230911,000000,23.68,23.9,23.66,23.66,3958,0
+UNTY.US,D,20230912,000000,23.86,24.395,23.86,24.04,11718,0
+UNTY.US,D,20230913,000000,23.9491,24.15,23.9491,24.01,8640,0
+UNTY.US,D,20230914,000000,24.02,25.73,24.02,25.08,35019,0
+UNTY.US,D,20230915,000000,25.11,25.11,23.57,23.77,73854,0
+UNTY.US,D,20230918,000000,23.93,23.93,23.65,23.73,8473,0
+UNTY.US,D,20230919,000000,23.65,23.85,23.56,23.57,14618,0
+UNTY.US,D,20230920,000000,24.07,24.07,23.59,23.59,8258,0
+UNTY.US,D,20230921,000000,23.54,23.94,23.54,23.94,10416,0
+UNTY.US,D,20230922,000000,23.9,23.9,23.36,23.38,10174,0
+UNTY.US,D,20230925,000000,23.4,24.19,23.4,23.81,5809,0
+UNTY.US,D,20230926,000000,23.7061,24.3,23.58,23.61,14848,0
+UNTY.US,D,20230927,000000,23.4,23.8536,23.4,23.72,9318,0
+UNTY.US,D,20230928,000000,23.89,23.94,23.81,23.82,12440,0
+UNTY.US,D,20230929,000000,23.91,23.91,23.39,23.43,12355,0
+UNTY.US,D,20231002,000000,23.3355,23.615,23.3355,23.43,12039,0
+UNTY.US,D,20231003,000000,23.27,23.3451,23.12,23.12,7977,0
+UNTY.US,D,20231004,000000,23.18,23.6,23.18,23.52,13220,0
+UNTY.US,D,20231005,000000,23.52,23.91,23.5,23.77,17265,0
+UNTY.US,D,20231006,000000,23.53,23.85,23.5,23.85,8657,0
+UNTY.US,D,20231009,000000,23.55,23.88,23.49,23.65,30136,0
+UNTY.US,D,20231010,000000,23.75,24.04,23.52,23.52,29676,0
+UNTY.US,D,20231011,000000,23.58,23.75,23.245,23.64,17966,0
+UNTY.US,D,20231012,000000,23.46,23.74,23.2,23.55,17207,0
+UNTY.US,D,20231013,000000,23.88,23.88,23.55,23.74,37083,0
+UNTY.US,D,20231016,000000,23.8,23.8,23.3,23.3,21371,0
+UNTY.US,D,20231017,000000,23.38,23.87,23.35,23.5,34274,0
+UNTY.US,D,20231018,000000,23.4436,23.52,23.14,23.23,13605,0
+UNTY.US,D,20231019,000000,23.15,23.33,23.03,23.03,14148,0
+UNTY.US,D,20231020,000000,23.09,23.09,22.7,22.78,19922,0
+UNTY.US,D,20231023,000000,22.66,23.15,22.63,22.91,21748,0
+UNTY.US,D,20231024,000000,23.03,23.06,22.62,22.67,10959,0
+UNTY.US,D,20231025,000000,22.66,23.1,22.5,22.8,19180,0
+UNTY.US,D,20231026,000000,22.75,23.52,22.75,23.52,9780,0
+UNTY.US,D,20231027,000000,23.38,23.4489,22.77,23,10490,0
+UNTY.US,D,20231030,000000,23.13,24.53,23.13,23.97,18224,0
+UNTY.US,D,20231031,000000,24.495,24.495,23.7,24.06,11126,0
+UNTY.US,D,20231101,000000,23.92,23.9241,23.72,23.85,8425,0
+UNTY.US,D,20231102,000000,24.34,24.73,24.12,24.73,6402,0
+UNTY.US,D,20231103,000000,25.21,25.525,24.3914,25.39,7604,0
+UNTY.US,D,20231106,000000,25.16,25.54,25.16,25.42,5963,0
+UNTY.US,D,20231107,000000,25.42,25.59,24.42,25.2,8124,0
+UNTY.US,D,20231108,000000,24.91,25.05,24.64,25.05,7444,0
+UNTY.US,D,20231109,000000,24.7394,24.95,24.7394,24.85,6935,0
+UNTY.US,D,20231110,000000,25.25,25.39,24.85,25.17,8673,0
+UNTY.US,D,20231113,000000,25.17,25.42,25.01,25.3,7101,0
+UNTY.US,D,20231114,000000,25.93,27.17,25.93,26.91,14098,0
+UNTY.US,D,20231115,000000,27.32,27.32,26.68,26.68,6645,0
+UNTY.US,D,20231116,000000,26.43,26.44,25.97,26.44,4431,0
+UNTY.US,D,20231117,000000,26.86,26.86,25.875,26.79,11584,0
+UNTY.US,D,20231120,000000,26.88,26.88,26.41,26.49,5678,0
+UNTY.US,D,20231121,000000,26.51,26.51,25.97,25.97,5009,0
+UNTY.US,D,20231122,000000,26.26,26.53,26.26,26.52,5937,0
+UNTY.US,D,20231124,000000,26.57,26.88,26.57,26.63,2896,0
+UNTY.US,D,20231127,000000,26.7,27,26.41,27,10294,0
+UNTY.US,D,20231128,000000,26.9112,27.34,26.3094,26.77,11394,0
+UNTY.US,D,20231129,000000,27.37,27.745,27.37,27.74,17917,0
+UNTY.US,D,20231130,000000,27.75,27.9376,27.41,27.43,20220,0
+UNTY.US,D,20231201,000000,27.84,28.18,27.6198,28.02,23675,0
+UNTY.US,D,20231204,000000,27.87,28.35,27.57,28.15,11621,0
+UNTY.US,D,20231205,000000,28.19,28.4,28,28.11,5577,0
+UNTY.US,D,20231206,000000,27.99,28.04,27.23,27.4,13518,0
+UNTY.US,D,20231207,000000,27.4,27.59,27,27.56,8408,0
+UNTY.US,D,20231208,000000,27.53,28.01,27.52,27.72,7381,0
+UNTY.US,D,20231211,000000,27.89,27.89,26.68,26.68,20975,0
+UNTY.US,D,20231212,000000,26.72,26.88,25.69,26.66,12746,0
+UNTY.US,D,20231213,000000,26.5101,27.9025,26.5101,27.34,23877,0
+UNTY.US,D,20231214,000000,27.7,28.2813,27.25,27.54,25540,0
+UNTY.US,D,20231215,000000,27.64,27.8,26.74,27.67,69527,0
+UNTY.US,D,20231218,000000,27.63,27.875,27.075,27.84,41109,0
+UNTY.US,D,20231219,000000,27.72,28.49,27.7001,27.92,33115,0
+UNTY.US,D,20231220,000000,28.19,28.93,27.71,28.02,40050,0
+UNTY.US,D,20231221,000000,27.7378,28.8,27.7378,28.69,26956,0
+UNTY.US,D,20231222,000000,28.7,29.15,28.285,28.68,44874,0
+UNTY.US,D,20231226,000000,28.43,29.28,28.25,29.28,23469,0
+UNTY.US,D,20231227,000000,28.88,29.21,28.77,29.2,12576,0
+UNTY.US,D,20231228,000000,29.18,29.75,29,29.68,17024,0
+UNTY.US,D,20231229,000000,29.78,29.88,29.445,29.59,11105,0
+UNTY.US,D,20240102,000000,29.42,29.83,28.89,28.89,32585,0
+UNTY.US,D,20240103,000000,28.93,28.93,28.34,28.43,9684,0
+UNTY.US,D,20240104,000000,28.56,28.94,28.26,28.26,14261,0
+UNTY.US,D,20240105,000000,28.22,28.7,28.22,28.57,24770,0
+UNTY.US,D,20240108,000000,28.425,28.63,28.345,28.61,10165,0
+UNTY.US,D,20240109,000000,28.46,28.69,28.3,28.3,11361,0
+UNTY.US,D,20240110,000000,28.45,28.4699,28.01,28.17,19871,0
+UNTY.US,D,20240111,000000,28.12,28.29,27.2,27.61,12232,0
+UNTY.US,D,20240112,000000,28.4,28.4,27.54,27.92,10700,0
+UNTY.US,D,20240116,000000,27.99,28.4589,27.6401,28.45,11850,0
+UNTY.US,D,20240117,000000,28.37,28.37,27.51,28.02,33986,0
+UNTY.US,D,20240118,000000,27.85,28.335,27.4714,28.23,34191,0
+UNTY.US,D,20240119,000000,28.34,29.87,27.85,29.28,43936,0
+UNTY.US,D,20240122,000000,29.59,30.7,29.59,30.7,21923,0
+UNTY.US,D,20240123,000000,30.5,30.5,29.55,29.55,17864,0
+UNTY.US,D,20240124,000000,29.94,29.9999,29.41,29.41,4649,0
+UNTY.US,D,20240125,000000,29.82,30,29.2,29.78,14647,0
+UNTY.US,D,20240126,000000,29.99,29.99,29.5,29.68,7065,0
+UNTY.US,D,20240129,000000,29.83,30.125,29.68,29.99,36670,0
+UNTY.US,D,20240130,000000,29.76,30.05,29.64,29.64,10103,0
+UNTY.US,D,20240131,000000,29.45,29.7987,27.13,27.39,19291,0
+UNTY.US,D,20240201,000000,27.5,27.82,27.2,27.58,11939,0
+UNTY.US,D,20240202,000000,27.29,27.91,27.1401,27.26,8841,0
+UNTY.US,D,20240205,000000,27.2,27.3805,26.68,26.89,18222,0
+UNTY.US,D,20240206,000000,26.7,26.83,25.71,26.2,24312,0
+UNTY.US,D,20240207,000000,26.21,27.31,25.33,26.75,20117,0
+UNTY.US,D,20240208,000000,26.5,27.12,26.5,26.93,8411,0
+UNTY.US,D,20240209,000000,27.1599,27.64,27.12,27.23,8516,0
+UNTY.US,D,20240212,000000,27.5,28.51,27.5,27.92,13108,0
+UNTY.US,D,20240213,000000,27.2,27.2,26.22,26.22,21932,0
+UNTY.US,D,20240214,000000,26.24,27.7999,26.205,27.28,11909,0
+UNTY.US,D,20240215,000000,28.259,28.47,27.4,28.05,12266,0
+UNTY.US,D,20240216,000000,27.9,27.9,27.26,27.26,7626,0
+UNTY.US,D,20240220,000000,26.9,27.64,26.9,27.07,10991,0
+UNTY.US,D,20240221,000000,26.78,27.63,26.56,27.56,15683,0
+UNTY.US,D,20240222,000000,27.63,27.98,27.4,27.4,8374,0
+UNTY.US,D,20240223,000000,27.625,27.625,27.44,27.47,4741,0
+UNTY.US,D,20240226,000000,27.5,28.2086,27.18,27.18,7029,0
+UNTY.US,D,20240227,000000,28,28,27.25,27.72,11190,0
+UNTY.US,D,20240228,000000,27.48,27.48,26.34,26.53,13329,0
+UNTY.US,D,20240229,000000,26.87,27.7038,26.17,27.38,12972,0
+UNTY.US,D,20240301,000000,27.24,27.6,26.32,26.75,80807,0
+UNTY.US,D,20240304,000000,26.835,27.3,26.46,27.11,10071,0
+UNTY.US,D,20240305,000000,27.11,27.56,27,27.4,11670,0
+UNTY.US,D,20240306,000000,27.5686,27.5686,27.0336,27.34,6784,0
+UNTY.US,D,20240307,000000,27.0601,28.01,27.0601,27.63,12057,0
+UNTY.US,D,20240308,000000,27.78,27.79,27.5525,27.75,6887,0
+UNTY.US,D,20240311,000000,27.8916,28.15,27.24,27.66,9648,0
+UNTY.US,D,20240312,000000,27.6975,27.76,27.3,27.3,5953,0
+UNTY.US,D,20240313,000000,27.7,27.815,27.595,27.69,8721,0
+UNTY.US,D,20240314,000000,27.91,27.91,26.12,26.8,24048,0
+UNTY.US,D,20240315,000000,26.41,28.02,26.41,28.02,38948,0
+UNTY.US,D,20240318,000000,27.93,28.11,27.32,27.32,13387,0
+UNTY.US,D,20240319,000000,27.35,27.82,26.95,27.03,6623,0
+UNTY.US,D,20240320,000000,27,28.18,26.78,27.8,19679,0
+UNTY.US,D,20240321,000000,27.75,29.87,26.85,29.7,82232,0
+UNTY.US,D,20240322,000000,29.7,29.7,28.68,28.68,21779,0
+UNTY.US,D,20240325,000000,28.94,28.94,27.48,27.48,23789,0
+UNTY.US,D,20240326,000000,27.48,27.54,27.03,27.38,13825,0
+UNTY.US,D,20240327,000000,27.89,28.265,27.25,27.85,83547,0
+UNTY.US,D,20240328,000000,27.8,27.845,27.36,27.6,15933,0
+UNTY.US,D,20240401,000000,27.44,28.1,26.785,27.7,44433,0
+UNTY.US,D,20240402,000000,27.35,28.2899,26.81,27.01,7748,0
+UNTY.US,D,20240403,000000,26.89,26.9,26.35,26.7,9431,0
+UNTY.US,D,20240404,000000,26.88,26.88,26.87,26.88,5403,0
+UNTY.US,D,20240405,000000,26.66,26.885,26.6,26.68,4711,0
+UNTY.US,D,20240408,000000,27,27,26.28,26.35,6147,0
+UNTY.US,D,20240409,000000,26.35,26.35,26.35,26.35,4008,0
+UNTY.US,D,20240410,000000,26.11,26.6,25.67,26.34,21112,0
+UNTY.US,D,20240411,000000,26,26.255,25.7293,26,7975,0
+UNTY.US,D,20240412,000000,26.5,26.6999,26.02,26.28,35383,0
+UNTY.US,D,20240415,000000,26.34,26.6975,26.325,26.43,16085,0
+UNTY.US,D,20240416,000000,26.26,26.45,26.26,26.4,5461,0
+UNTY.US,D,20240417,000000,26.38,26.47,26.28,26.28,25653,0
+UNTY.US,D,20240418,000000,26.47,26.475,26.395,26.395,11193,0
+UNTY.US,D,20240419,000000,26.29,26.79,26.29,26.69,4722,0
+UNTY.US,D,20240422,000000,26.59,27.58,26.59,27.51,13758,0
+UNTY.US,D,20240423,000000,27.33,27.84,27.33,27.63,7197,0
+UNTY.US,D,20240424,000000,27.32,27.74,27.25,27.74,9271,0
+UNTY.US,D,20240425,000000,26.96,27.25,26.8,27.25,12070,0
+UNTY.US,D,20240426,000000,27.25,27.62,27.25,27.62,4703,0
+UNTY.US,D,20240429,000000,26.88,27.01,26.88,27.01,2938,0
+UNTY.US,D,20240430,000000,26.8,26.92,26.55,26.92,14038,0
+UNTY.US,D,20240501,000000,27.03,27.53,27,27.27,28110,0
+UNTY.US,D,20240502,000000,27.22,27.54,27.22,27.44,9992,0
+UNTY.US,D,20240503,000000,27.43,27.7,27.1421,27.7,3612,0
+UNTY.US,D,20240506,000000,27.99,28,27.36,27.36,6368,0
+UNTY.US,D,20240507,000000,27.3,27.8999,26.7901,27.1,8382,0
+UNTY.US,D,20240508,000000,27.01,27.55,27.01,27.55,6829,0
+UNTY.US,D,20240509,000000,27.74,27.96,27.5101,27.85,8488,0
+UNTY.US,D,20240510,000000,27.94,27.94,27.62,27.65,5054,0
+UNTY.US,D,20240513,000000,27.7,27.82,27.1,27.1,5109,0
+UNTY.US,D,20240514,000000,27.39,27.46,26.88,26.88,5329,0
+UNTY.US,D,20240515,000000,27.01,27.6,26.746,27.6,21236,0
+UNTY.US,D,20240516,000000,27.4568,27.84,27.455,27.7,10107,0
+UNTY.US,D,20240517,000000,28.05,28.085,27.82,27.94,7343,0
+UNTY.US,D,20240520,000000,28.99,28.99,26.91,26.91,19702,0
+UNTY.US,D,20240521,000000,27.3275,27.63,26.91,27.5,23967,0
+UNTY.US,D,20240522,000000,27.41,27.78,27.41,27.62,10488,0
+UNTY.US,D,20240523,000000,27.775,27.8099,27.27,27.46,14311,0
+UNTY.US,D,20240524,000000,27.83,27.88,27.47,27.88,9353,0
+UNTY.US,D,20240528,000000,27.69,27.98,27.42,27.42,12117,0
+UNTY.US,D,20240529,000000,27.31,27.795,27.31,27.57,12466,0
+UNTY.US,D,20240530,000000,27.54,27.9199,27.43,27.43,9427,0
+UNTY.US,D,20240531,000000,27.7799,28,27.7,27.98,9164,0
+UNTY.US,D,20240603,000000,28.35,28.35,27,27.07,11735,0
+UNTY.US,D,20240604,000000,27,27,26.51,26.79,9967,0
+UNTY.US,D,20240605,000000,26.58,26.7,26.5,26.7,8820,0
+UNTY.US,D,20240606,000000,26.53,27.02,26.36,26.56,9181,0
+UNTY.US,D,20240607,000000,26.46,26.49,26.29,26.29,12884,0
+UNTY.US,D,20240610,000000,26.3,26.31,26.06,26.22,18239,0
+UNTY.US,D,20240611,000000,26.06,26.36,26.06,26.36,11111,0
+UNTY.US,D,20240612,000000,26.94,27.26,26.07,26.7,14855,0
+UNTY.US,D,20240613,000000,26.32,26.33,26.32,26.33,3564,0
+UNTY.US,D,20240614,000000,26.06,26.06,25.66,25.76,17087,0
+UNTY.US,D,20240617,000000,26.055,26.33,25.9,26.28,6821,0
+UNTY.US,D,20240618,000000,26.85,27.705,26.22,26.56,20396,0
+UNTY.US,D,20240620,000000,26.46,27.33,25.92,25.93,41191,0
+UNTY.US,D,20240621,000000,26.05,26.1375,25.6,25.91,44100,0
+UNTY.US,D,20240624,000000,25.75,26.51,25.75,26.49,28008,0
+UNTY.US,D,20240625,000000,26.1511,27.05,26.1511,26.65,7720,0
+UNTY.US,D,20240626,000000,26.505,27.49,26.39,26.92,16632,0
+UNTY.US,D,20240627,000000,27.3243,27.87,27.3243,27.87,9297,0
+UNTY.US,D,20240628,000000,28.02,29.73,27.9871,29.57,65183,0
+UNTY.US,D,20240701,000000,29.55,29.55,28.85,28.85,11816,0
+UNTY.US,D,20240702,000000,29.02,29.05,28.45,28.58,6921,0
+UNTY.US,D,20240703,000000,28.4,28.4,27.97,27.97,3434,0
+UNTY.US,D,20240705,000000,27.8,27.8,27.07,27.1,25305,0
+UNTY.US,D,20240708,000000,27.21,27.57,26.27,27.32,16063,0
+UNTY.US,D,20240709,000000,27.4,27.51,27.14,27.4,17823,0
+UNTY.US,D,20240710,000000,27.57,28.15,27.4991,28.15,12040,0
+UNTY.US,D,20240711,000000,28.82,29.64,28.15,29.15,22987,0
+UNTY.US,D,20240712,000000,29.76,31.44,29.08,30.17,46465,0
+UNTY.US,D,20240715,000000,31.12,31.61,30.78,31.29,39590,0
+UNTY.US,D,20240716,000000,31.48,32.51,31.37,31.57,54487,0
+UNTY.US,D,20240717,000000,31.4,34.47,31.4,34.47,27454,0
+UNTY.US,D,20240718,000000,34.31,34.31,33.695,34.08,35807,0
+UNTY.US,D,20240719,000000,34.21,34.47,33.92,34.25,16981,0
+UNTY.US,D,20240722,000000,33,34.5,32.43,34.27,78255,0
+UNTY.US,D,20240723,000000,34,35.66,33.81,35,22389,0
+UNTY.US,D,20240724,000000,34.8134,35.5,34.5,34.5,17836,0
+UNTY.US,D,20240725,000000,34.35,35.15,33.81,34.67,39780,0
+UNTY.US,D,20240726,000000,35.05,35.6,34.34,35.56,30749,0
+UNTY.US,D,20240729,000000,35.35,35.35,33.79,34.13,27262,0
+UNTY.US,D,20240730,000000,34.04,34.47,34.04,34.37,13451,0
+UNTY.US,D,20240731,000000,34.405,35.32,34.28,34.62,13327,0
+UNTY.US,D,20240801,000000,35.1,35.1,33.9,34.11,30451,0
+UNTY.US,D,20240802,000000,32.94,33.97,32.31,33.53,24902,0
+UNTY.US,D,20240805,000000,32.55,32.66,31.52,31.88,24150,0
+UNTY.US,D,20240806,000000,31.8,31.8,31.1,31.1,21518,0
+UNTY.US,D,20240807,000000,31.25,31.25,30.82,31.01,45075,0
+UNTY.US,D,20240808,000000,31.25,31.35,31.1,31.24,10016,0
+UNTY.US,D,20240809,000000,31.15,31.2,30.99,31.14,8856,0
+UNTY.US,D,20240812,000000,31.25,31.25,30.6,30.65,11681,0
+UNTY.US,D,20240813,000000,30.69,30.83,30.275,30.83,15848,0
+UNTY.US,D,20240814,000000,31.02,31.02,30.57,30.9,14090,0
+UNTY.US,D,20240815,000000,31.41,32.45,31.41,31.82,21814,0
+UNTY.US,D,20240816,000000,31.93,32.76,31.93,32.51,8464,0
+UNTY.US,D,20240819,000000,32.56,33,32.56,32.73,5756,0
+UNTY.US,D,20240820,000000,32.5,32.5001,31.79,32.04,8734,0
+UNTY.US,D,20240821,000000,32.12,32.37,31.93,32.01,10752,0
+UNTY.US,D,20240822,000000,32.25,32.25,31.76,32.13,5682,0
+UNTY.US,D,20240823,000000,32.58,34.12,32.58,33.91,15878,0
+UNTY.US,D,20240826,000000,34.41,34.71,33.63,33.63,13071,0
+UNTY.US,D,20240827,000000,32.74,33.35,32.71,33.35,14458,0
+UNTY.US,D,20240828,000000,33.74,33.74,33.35,33.48,12423,0
+UNTY.US,D,20240829,000000,33.6,34.04,33.33,33.52,10124,0
+UNTY.US,D,20240830,000000,33.7,34.2721,33.7,33.93,7019,0
+UNTY.US,D,20240903,000000,34.11,34.19,33.6,33.62,13062,0
+UNTY.US,D,20240904,000000,33.64,33.64,32.298,32.56,26898,0
+UNTY.US,D,20240905,000000,32.6,32.9136,31.6552,32.83,11681,0
+UNTY.US,D,20240906,000000,32.44,32.7,32.16,32.16,20924,0
+UNTY.US,D,20240909,000000,32.14,32.63,32.0601,32.36,10675,0
+UNTY.US,D,20240910,000000,32.4,32.645,32.21,32.21,15569,0
+UNTY.US,D,20240911,000000,32.24,32.24,31.44,32.1,8574,0
+UNTY.US,D,20240912,000000,32.12,32.27,31.95,32.08,19310,0
+UNTY.US,D,20240913,000000,32.38,33.09,32.38,32.88,18110,0
+UNTY.US,D,20240916,000000,33.36,33.635,33.26,33.26,10951,0
+UNTY.US,D,20240917,000000,33.095,34,33.095,33.45,15490,0
+UNTY.US,D,20240918,000000,33.47,34.57,33.44,34.03,27720,0
+UNTY.US,D,20240919,000000,34.61,35.225,34.315,35.14,20267,0
+UNTY.US,D,20240920,000000,34.72,35.195,34.72,35.05,73360,0
+UNTY.US,D,20240923,000000,35.08,35.13,34.5,34.97,23354,0
+UNTY.US,D,20240924,000000,34.95,34.95,34.14,34.18,14090,0
+UNTY.US,D,20240925,000000,34.03,34.49,34.03,34.29,26668,0
+UNTY.US,D,20240926,000000,34.57,34.57,33.97,34.04,13138,0
+UNTY.US,D,20240927,000000,33.915,34.535,33.69,33.92,16347,0
+UNTY.US,D,20240930,000000,34.07,34.19,33.665,34.06,14568,0
+UNTY.US,D,20241001,000000,34.12,34.12,33.135,33.17,19666,0
+UNTY.US,D,20241002,000000,34.6,34.6,32.6,32.6,5724,0
+UNTY.US,D,20241003,000000,32.68,32.83,32.23,32.38,14299,0
+UNTY.US,D,20241004,000000,32.81,33.12,32.75,32.83,9208,0
+UNTY.US,D,20241007,000000,32.78,32.945,32.55,32.88,10533,0
+UNTY.US,D,20241008,000000,33.27,33.325,32.41,32.41,9676,0
+UNTY.US,D,20241009,000000,32.5877,33,32.3293,32.76,14778,0
+UNTY.US,D,20241010,000000,32.6,33.1,32.3,32.96,14135,0
+UNTY.US,D,20241011,000000,33.39,35.13,33.39,35.13,45283,0
+UNTY.US,D,20241014,000000,36,38.1,35.765,37.72,41864,0
+UNTY.US,D,20241015,000000,37.72,39.23,37.72,38.45,41119,0
+UNTY.US,D,20241016,000000,38.645,39.49,38.63,39.12,47792,0
+UNTY.US,D,20241017,000000,39.43,40.47,39.13,40.47,35411,0
+UNTY.US,D,20241018,000000,40.53,40.8109,38.93,39.2,35601,0
+UNTY.US,D,20241021,000000,39.6,39.6,37.705,38.02,99845,0
+UNTY.US,D,20241022,000000,38.02,39.25,37.9254,39.21,30556,0
+UNTY.US,D,20241023,000000,39.01,39.2,38.63,39.2,27052,0
+UNTY.US,D,20241024,000000,39.05,39.14,38.59,38.96,28416,0
+UNTY.US,D,20241025,000000,39.25,39.25,38.37,38.37,21232,0
+UNTY.US,D,20241028,000000,38.41,39.8415,38.29,39.26,36082,0
+UNTY.US,D,20241029,000000,39.2941,39.42,39.29,39.39,14376,0
+UNTY.US,D,20241030,000000,40,40.41,39.51,39.51,21394,0
+UNTY.US,D,20241031,000000,39.39,39.42,38.68,38.68,14901,0
+UNTY.US,D,20241101,000000,38.78,38.8,38.23,38.58,23331,0
+UNTY.US,D,20241104,000000,38.23,39.2,38.07,39.19,26130,0
+UNTY.US,D,20241105,000000,39.1,40.43,39.07,40.27,30675,0
+UNTY.US,D,20241106,000000,43.32,46.1,41.84,45.98,103676,0
+UNTY.US,D,20241107,000000,45.75,46.17,43.78,44.72,38748,0
+UNTY.US,D,20241108,000000,44.02,45.55,44.02,45.35,22137,0
+UNTY.US,D,20241111,000000,45.87,47.37,45.35,47.16,29535,0
+UNTY.US,D,20241112,000000,47.36,48.0799,45.99,46.36,29639,0
+UNTY.US,D,20241113,000000,46.21,47.003,45.73,45.83,23975,0
+UNTY.US,D,20241114,000000,45.82,45.9751,45.25,45.66,30441,0
+UNTY.US,D,20241115,000000,46,46,44.92,45.34,31747,0
+UNTY.US,D,20241118,000000,45.47,46,45.19,45.19,33605,0
+UNTY.US,D,20241119,000000,44.52,45.19,44.41,44.88,18808,0
+UNTY.US,D,20241120,000000,44.88,45,44.1,44.93,20297,0
+UNTY.US,D,20241121,000000,45.4,46.33,45.28,45.88,17145,0
+UNTY.US,D,20241122,000000,46.24,46.75,46.1535,46.61,25432,0
+UNTY.US,D,20241125,000000,46.99,48.22,46.63,46.67,26717,0
+UNTY.US,D,20241126,000000,46.5,46.67,45.8,45.85,15612,0
+UNTY.US,D,20241127,000000,45.8,46.51,44.97,45.65,28925,0
+UNTY.US,D,20241129,000000,45.82,45.82,44.9188,45.4,8747,0
+UNTY.US,D,20241202,000000,45.1517,45.64,44.8,45.38,22205,0
+UNTY.US,D,20241203,000000,45.09,45.95,44.5038,45.25,21845,0
+UNTY.US,D,20241204,000000,45.5,45.72,44.651,45.5,26437,0
+UNTY.US,D,20241205,000000,45.85,46,44.83,45.24,19890,0
+UNTY.US,D,20241206,000000,45.49,46.225,44.8555,45.62,27655,0
+UNTY.US,D,20241209,000000,45.62,46.14,45.06,45.39,29823,0
+UNTY.US,D,20241210,000000,45.2,46.355,45.0162,45.81,22619,0
+UNTY.US,D,20241211,000000,46.1,47.3,45.795,47.09,29803,0
+UNTY.US,D,20241212,000000,47.35,47.525,45.79,46.61,30692,0
+UNTY.US,D,20241213,000000,46.84,47.11,46.28,46.81,33336,0
+UNTY.US,D,20241216,000000,47.19,48.44,46.92,47.5,60749,0
+UNTY.US,D,20241217,000000,47.34,47.86,45.94,46.16,30202,0
+UNTY.US,D,20241218,000000,46.4888,46.8566,42.35,43.03,42353,0
+UNTY.US,D,20241219,000000,43.93,44.565,42.305,42.89,72099,0
+UNTY.US,D,20241220,000000,42.14,44.42,42.14,43.92,79802,0
+UNTY.US,D,20241223,000000,43.78,44.42,42.8701,43.33,22148,0
+UNTY.US,D,20241224,000000,43.71,44.44,42.58,44.36,40226,0
+UNTY.US,D,20241226,000000,44.29,44.95,44.02,44.5,34760,0
+UNTY.US,D,20241227,000000,44.67,44.67,42.89,43.34,35688,0
+UNTY.US,D,20241230,000000,43.24,44.16,42.8273,43.69,28860,0
+UNTY.US,D,20241231,000000,44.13,44.34,43.45,43.61,136214,0
+UNTY.US,D,20250102,000000,43.86,43.86,41.905,42.11,39792,0
+UNTY.US,D,20250103,000000,42.49,42.49,41.73,42.46,24573,0
+UNTY.US,D,20250106,000000,42.46,42.55,41.52,41.52,32336,0
+UNTY.US,D,20250107,000000,41.51,41.6439,40,40.98,43400,0
+UNTY.US,D,20250108,000000,40.84,41.93,40.51,41.56,37758,0
+UNTY.US,D,20250110,000000,41.08,41.08,38.93,39.98,26005,0
+UNTY.US,D,20250113,000000,40.26,42.7299,40.16,42.59,82656,0
+UNTY.US,D,20250114,000000,42.83,43.365,42.255,43.33,48375,0
+UNTY.US,D,20250115,000000,44.6,45.93,44.12,45.4,42094,0
+UNTY.US,D,20250116,000000,45.86,46.32,45.07,46.25,48328,0
+UNTY.US,D,20250117,000000,46.7,48.0386,46.29,47.15,45006,0
+UNTY.US,D,20250121,000000,47.6,48.45,47.15,48.41,44323,0
+UNTY.US,D,20250122,000000,48.38,48.38,47.38,47.76,36486,0
+UNTY.US,D,20250123,000000,47.38,48.34,46.87,47.23,45572,0
+UNTY.US,D,20250124,000000,47.07,48.43,46.86,48.04,41177,0
+UNTY.US,D,20250127,000000,47.97,49.03,47.97,48.47,46223,0
+UNTY.US,D,20250128,000000,48.04,48.55,47.37,48.09,31385,0
+UNTY.US,D,20250129,000000,47.85,48.68,47.73,48.08,29666,0
+UNTY.US,D,20250130,000000,48.7,49.13,47.415,48.15,53061,0
+UNTY.US,D,20250131,000000,48.01,48.83,47.168,48.35,49605,0
+UNTY.US,D,20250203,000000,47.05,48.225,46.0106,47.48,36163,0
+UNTY.US,D,20250204,000000,47.95,49.44,47.79,49.01,97023,0
+UNTY.US,D,20250205,000000,49.57,50.3599,48.2543,49.92,73883,0
+UNTY.US,D,20250206,000000,50.39,50.9899,49.71,50.85,38758,0
+UNTY.US,D,20250207,000000,50.85,51.22,49.51,49.51,32209,0
+UNTY.US,D,20250210,000000,50.09,50.09,48.81,49.42,56574,0
+UNTY.US,D,20250211,000000,49.28,50.2,48.88,49.78,34612,0
+UNTY.US,D,20250212,000000,48.96,49.6699,48.25,48.28,29739,0
+UNTY.US,D,20250213,000000,48.47,48.47,47.74,48.03,32564,0
+UNTY.US,D,20250214,000000,48.29,49.6299,47.6525,48.29,16254,0
+UNTY.US,D,20250218,000000,48.36,48.8899,47.82,48.78,17146,0
+UNTY.US,D,20250219,000000,48.45,48.5,47.71,48.28,18259,0
+UNTY.US,D,20250220,000000,48.08,49.9,46.355,47.2,23880,0
+UNTY.US,D,20250221,000000,47.83,48.74,46.97,47.14,81626,0
+UNTY.US,D,20250224,000000,47.68,49.82,46.4701,46.95,45397,0
+UNTY.US,D,20250225,000000,47,48.11,46.67,46.92,29642,0
+UNTY.US,D,20250226,000000,46.78,47.6,46.19,46.55,23896,0
+UNTY.US,D,20250227,000000,46.55,46.84,45.99,46.16,32704,0
+UNTY.US,D,20250228,000000,46.7,47.866,46.465,47.49,37404,0
+UNTY.US,D,20250303,000000,47.36,47.36,45.66,46.06,41234,0
+UNTY.US,D,20250304,000000,45.23,45.23,43.61,43.82,46990,0
+UNTY.US,D,20250305,000000,43.79,44.35,42.66,42.87,37728,0
+UNTY.US,D,20250306,000000,42.56,42.81,42,42.69,30460,0
+UNTY.US,D,20250307,000000,42.43,43.29,41.9901,42.81,25720,0
+UNTY.US,D,20250310,000000,42.01,42.205,40.56,40.97,36768,0
+UNTY.US,D,20250311,000000,41.01,43.025,40.32,42.5,72954,0
+UNTY.US,D,20250312,000000,42.7,42.745,41.59,42.45,33277,0
+UNTY.US,D,20250313,000000,42.35,42.82,41.975,42.13,17690,0
+UNTY.US,D,20250314,000000,42.33,42.83,42.135,42.445,19324,0
+UNTY.US,D,20250317,000000,42.18,43.325,41.66,42.08,37222,0
+UNTY.US,D,20250318,000000,41.8,42.37,41.63,42.08,20783,0
+UNTY.US,D,20250319,000000,42.24,43.25,42.04,42.71,31461,0
+UNTY.US,D,20250320,000000,42.26,42.9425,41.59,41.61,52554,0
+UNTY.US,D,20250321,000000,41.19,42.32,41.03,42.14,66481,0
+UNTY.US,D,20250324,000000,42.73,43.54,42.45,43.06,26744,0
+UNTY.US,D,20250325,000000,42.94,43.25,41.85,41.95,20624,0
+UNTY.US,D,20250326,000000,42.31,42.69,41.1985,41.7,29287,0
+UNTY.US,D,20250327,000000,41.88,42.625,41.51,42.12,27388,0
+UNTY.US,D,20250328,000000,42,42.18,40.61,41.29,32656,0
+UNTY.US,D,20250331,000000,40.59,41.29,40.5201,40.7,34536,0
+UNTY.US,D,20250401,000000,40.38,41.63,40.24,41.4,23383,0
+UNTY.US,D,20250402,000000,41.19,41.82,41.19,41.8,18940,0
+UNTY.US,D,20250403,000000,40.12,40.7011,39.31,39.31,43340,0
+UNTY.US,D,20250404,000000,38,39.17,37.11,38.73,59699,0
+UNTY.US,D,20250407,000000,38.04,40.575,36.6541,39.94,52661,0
+UNTY.US,D,20250408,000000,40.63,41.9,39.96,40.05,38747,0
+UNTY.US,D,20250409,000000,39.83,42.565,38.72,41.22,59576,0
+UNTY.US,D,20250410,000000,40.62,40.99,38.735,39.53,27536,0
+UNTY.US,D,20250411,000000,38.2,39.72,38.04,39.39,42547,0
+UNTY.US,D,20250414,000000,39.4,41,38.015,39.84,36628,0
+UNTY.US,D,20250415,000000,39.74,41.38,39.74,40.67,35774,0
+UNTY.US,D,20250416,000000,40.27,42.9299,40,41.105,27842,0
+UNTY.US,D,20250417,000000,41.08,41.59,40.86,41.32,44616,0
+UNTY.US,D,20250421,000000,40.95,41.15,40.335,40.66,20633,0
+UNTY.US,D,20250422,000000,40.92,42.41,40.62,42,30151,0
+UNTY.US,D,20250423,000000,42.71,43.99,41.39,41.87,24945,0
+UNTY.US,D,20250424,000000,41.23,42.415,41.23,42.03,23669,0
+UNTY.US,D,20250425,000000,41.67,41.845,41,41.46,24764,0
+UNTY.US,D,20250428,000000,41.31,41.9199,41.19,41.81,18673,0
+UNTY.US,D,20250429,000000,41.91,42.39,41.66,42.1,26241,0
+UNTY.US,D,20250430,000000,41.47,42.05,41.08,41.4,31017,0
+UNTY.US,D,20250501,000000,41.66,42.77,41.12,41.79,34104,0
+UNTY.US,D,20250502,000000,42.26,43.73,42.26,43.03,18124,0
+UNTY.US,D,20250505,000000,42.9,43.69,42.9,42.9,32475,0
+UNTY.US,D,20250506,000000,42.75,43.965,42.4,43.49,46999,0
+UNTY.US,D,20250507,000000,43.9,44.7,42.8,42.9,54258,0
+UNTY.US,D,20250508,000000,43.11,45.14,42.9,44.02,62314,0
+UNTY.US,D,20250509,000000,44.01,44.09,43.2,43.44,50455,0
+UNTY.US,D,20250512,000000,44.92,45.98,44.6225,45,59922,0
+UNTY.US,D,20250513,000000,45.06,45.835,44.8,45.39,56272,0
+UNTY.US,D,20250514,000000,45.27,45.785,45.06,45.3,31698,0
+UNTY.US,D,20250515,000000,45.58,45.76,45.1862,45.54,21209,0
+UNTY.US,D,20250516,000000,45.45,45.74,45.03,45.11,20238,0
+UNTY.US,D,20250519,000000,44.77,45.73,44.22,45.5,32328,0
+UNTY.US,D,20250520,000000,45.33,46.0199,45.15,45.4,17465,0
+UNTY.US,D,20250521,000000,45.08,45.57,43.34,43.67,23808,0
+UNTY.US,D,20250522,000000,43.8,44.02,42.86,43.03,36877,0
+UNTY.US,D,20250523,000000,42.38,43.59,42.38,43.36,54608,0
+UNTY.US,D,20250527,000000,43.69,44.875,43.2622,44.25,68356,0
+UNTY.US,D,20250528,000000,43.95,45.17,43.44,43.51,82155,0
+UNTY.US,D,20250529,000000,43.77,44.73,43.075,44.73,99308,0
+UNTY.US,D,20250530,000000,44.41,45.19,44.07,44.205,57162,0
+UNTY.US,D,20250602,000000,43.79,43.98,43.4,43.64,32177,0
+UNTY.US,D,20250603,000000,43.74,43.97,43.06,43.59,33834,0
+UNTY.US,D,20250604,000000,43.45,43.45,42.63,42.71,18192,0
+UNTY.US,D,20250605,000000,42.66,42.66,41.67,42.3,36018,0
+UNTY.US,D,20250606,000000,42.98,43.44,42.385,42.99,21398,0
+UNTY.US,D,20250609,000000,42.99,43.42,42.78,43.25,33406,0
+UNTY.US,D,20250610,000000,43.68,44.47,42.934,43.92,42994,0
+UNTY.US,D,20250611,000000,44.02,44.815,43.59,44.23,57257,0
+UNTY.US,D,20250612,000000,44.1,46.1,43.055,45.75,100985,0
+UNTY.US,D,20250613,000000,45.08,45.65,43.5,43.66,72036,0
+UNTY.US,D,20250616,000000,43.79,44.54,43.36,43.7,91928,0
+UNTY.US,D,20250617,000000,43.51,44.4,43.22,43.92,104994,0
+UNTY.US,D,20250618,000000,43.84,44.6,43.61,43.91,70144,0
+UNTY.US,D,20250620,000000,44.44,44.58,43.63,43.79,92893,0
+UNTY.US,D,20250623,000000,43.77,45.915,43.41,45.66,101301,0
+UNTY.US,D,20250624,000000,45.99,46.62,45.76,46.29,53795,0
+UNTY.US,D,20250625,000000,46.31,46.34,44.8403,45.46,39796,0
+UNTY.US,D,20250626,000000,45.52,46.89,45.2,46.79,82168,0
+UNTY.US,D,20250627,000000,47.09,47.88,46.2663,47.45,319709,0
+UNTY.US,D,20250630,000000,47.79,48.105,45.575,47.08,120582,0
+UNTY.US,D,20250701,000000,46.96,49.18,46.69,48.7,118679,0
+UNTY.US,D,20250702,000000,49.13,50.43,48.07,50.3,98266,0
+UNTY.US,D,20250703,000000,50.37,52.26,50.2067,52.26,41762,0
+UNTY.US,D,20250707,000000,52.07,52.665,51.68,52.11,68508,0
+UNTY.US,D,20250708,000000,52.44,53.385,52.04,52.31,74892,0
+UNTY.US,D,20250709,000000,52.36,52.93,51.765,52.33,71345,0
+UNTY.US,D,20250710,000000,52.52,54.34,52.4,53.99,109259,0
+UNTY.US,D,20250711,000000,54.36,54.64,50.9,51.13,130818,0
+UNTY.US,D,20250714,000000,51.09,52.77,50.0001,52.65,73094,0
+UNTY.US,D,20250715,000000,53.14,53.99,51.37,51.87,100853,0
+UNTY.US,D,20250716,000000,52.54,52.85,51.34,52.43,63304,0
+UNTY.US,D,20250717,000000,52.12,53.45,52.12,52.6,50739,0
+UNTY.US,D,20250718,000000,53.31,53.43,51.71,52.62,111146,0
+UNTY.US,D,20250721,000000,52.35,54,52.17,53.22,77765,0
+UNTY.US,D,20250722,000000,52.96,53.51,52.49,52.65,79736,0
+UNTY.US,D,20250723,000000,52.87,53.4475,52.58,52.93,59272,0
+UNTY.US,D,20250724,000000,53.11,53.3,51.29,51.56,65482,0
+UNTY.US,D,20250725,000000,51.46,51.46,50.05,50.15,66378,0
+UNTY.US,D,20250728,000000,49.89,50.5999,49.89,50.36,34623,0
+UNTY.US,D,20250729,000000,50.77,51.37,50.08,50.18,67669,0
+UNTY.US,D,20250730,000000,49.99,51.01,49.57,49.72,74462,0
+UNTY.US,D,20250731,000000,49.45,49.84,48.729,49.11,68684,0
+UNTY.US,D,20250801,000000,48.7,48.7,47.26,47.85,84823,0
+UNTY.US,D,20250804,000000,47.75,48.49,47.57,47.88,66258,0
+UNTY.US,D,20250805,000000,47.85,48.36,46.6,47.31,70309,0
+UNTY.US,D,20250806,000000,47,47.4,46.8,47.33,60669,0
+UNTY.US,D,20250807,000000,47.55,47.55,46.47,46.48,35970,0
+UNTY.US,D,20250808,000000,46.7,47.26,46.44,47.13,34884,0
+UNTY.US,D,20250811,000000,47.21,47.8,47.01,47.37,28769,0
+UNTY.US,D,20250812,000000,47.97,49.615,47.37,49.34,31021,0
+UNTY.US,D,20250813,000000,49.86,49.86,49.29,49.34,39092,0
+UNTY.US,D,20250814,000000,48.9,49.9,48.58,49.4,27434,0
+UNTY.US,D,20250815,000000,49.55,49.68,48.175,48.44,45212,0
+UNTY.US,D,20250818,000000,48.57,49.08,48.1535,48.89,16757,0
+UNTY.US,D,20250819,000000,49.11,49.395,48.27,48.27,24108,0
+UNTY.US,D,20250820,000000,48.05,48.9,48.05,48.66,35873,0
+UNTY.US,D,20250821,000000,48.22,49.26,48.15,48.58,29055,0
+UNTY.US,D,20250822,000000,49.19,52.48,49.04,52.215,52926,0
+UNTY.US,D,20250825,000000,51.87,52.595,51.015,51.75,32240,0
+UNTY.US,D,20250826,000000,50.691,52.915,50.691,52.51,24191,0
+UNTY.US,D,20250827,000000,52.32,52.77,51.3075,52.46,31146,0
+UNTY.US,D,20250828,000000,52.335,52.71,51.65,52.38,21344,0
+UNTY.US,D,20250829,000000,52.59,52.83,52.04,52.35,29373,0
+UNTY.US,D,20250902,000000,51.88,52.27,51.11,52.21,37404,0
+UNTY.US,D,20250903,000000,51.97,52.19,51.58,52.07,18985,0
+UNTY.US,D,20250904,000000,52.34,52.995,52.32,52.98,19624,0
+UNTY.US,D,20250905,000000,53.03,53.05,51.715,52.24,25257,0
+UNTY.US,D,20250908,000000,52.41,52.88,51.875,52.75,17646,0
+UNTY.US,D,20250909,000000,52.6,53.9499,51.92,52.06,22620,0
+UNTY.US,D,20250910,000000,52.4416,52.7,52.22,52.54,19207,0
+UNTY.US,D,20250911,000000,52.67,53.12,52.15,53.1,30365,0
+UNTY.US,D,20250912,000000,52.605,52.605,51.805,51.89,22812,0
+UNTY.US,D,20250915,000000,52.09,52.32,51.6918,52.12,19994,0
+UNTY.US,D,20250916,000000,51.85,51.87,50.74,51.275,22327,0
+UNTY.US,D,20250917,000000,51.54,53.675,49,51.95,52031,0
+UNTY.US,D,20250918,000000,52.37,53.91,51.3701,53.725,30033,0
+UNTY.US,D,20250919,000000,53.67,53.67,51.43,51.45,78732,0
+UNTY.US,D,20250922,000000,51.44,51.8686,50.76,51.36,27982,0
+UNTY.US,D,20250923,000000,51.11,51.98,50.5,50.81,33913,0
+UNTY.US,D,20250924,000000,51.05,51.13,49.9545,50.57,33835,0
+UNTY.US,D,20250925,000000,50.14,50.7,50.14,50.59,22623,0
+UNTY.US,D,20250926,000000,50.17,50.7,49.75,49.99,22907,0
+UNTY.US,D,20250929,000000,50.17,50.54,48.57,49,27123,0
+UNTY.US,D,20250930,000000,48.79,49,47.65,48.87,67452,0
+UNTY.US,D,20251001,000000,48.55,48.8528,47.52,48.46,32170,0
+UNTY.US,D,20251002,000000,48.25,48.29,47.32,47.82,30557,0
+UNTY.US,D,20251003,000000,47.96,48.78,47.96,48.37,35454,0
+UNTY.US,D,20251006,000000,48.74,49.8192,48.2,49.52,53763,0
+UNTY.US,D,20251007,000000,49.57,50.19,48.86,48.93,39806,0
+UNTY.US,D,20251008,000000,48.74,49.02,47.77,48.28,48291,0
+UNTY.US,D,20251009,000000,48.4,50.71,47.77,50.22,75389,0
+UNTY.US,D,20251010,000000,50.41,50.41,46.56,46.62,97593,0
+UNTY.US,D,20251013,000000,47,47.16,46.13,47.16,45937,0
+UNTY.US,D,20251014,000000,47.27,49.4,47.12,49.31,90126,0
+UNTY.US,D,20251015,000000,49.4,50.275,46.12,49.96,59260,0
+UNTY.US,D,20251016,000000,50.17,50.18,47,47.775,78526,0
+UNTY.US,D,20251017,000000,48.09,48.7,47.55,47.67,50351,0
+UNTY.US,D,20251020,000000,48.27,49.48,48,49.32,37390,0
+UNTY.US,D,20251021,000000,49,49.2035,48.055,48.43,38944,0
+UNTY.US,D,20251022,000000,48.51,49.2581,47.92,48.4,24376,0
+UNTY.US,D,20251023,000000,48.52,48.52,47.32,47.56,26278,0
+UNTY.US,D,20251024,000000,47.94,48.51,47.81,48.04,24128,0
+UNTY.US,D,20251027,000000,48.27,48.33,47.3,47.42,35299,0
+UNTY.US,D,20251028,000000,47.42,47.82,46.7501,47.82,36626,0
+UNTY.US,D,20251029,000000,47.78,47.7911,45.42,45.885,40468,0
+UNTY.US,D,20251030,000000,45.61,47,45.47,45.61,25170,0
+UNTY.US,D,20251031,000000,45.16,45.75,44.34,45.41,30956,0
+UNTY.US,D,20251103,000000,44.98,45.54,44.56,45.36,22583,0
+UNTY.US,D,20251104,000000,45.12,45.67,44.795,45.32,23666,0
+UNTY.US,D,20251105,000000,45.34,46.19,45.34,45.9,36812,0
+UNTY.US,D,20251106,000000,45.31,46.22,44.91,45.17,74916,0
+UNTY.US,D,20251107,000000,45.02,46.63,44.5,46.63,58965,0
+UNTY.US,D,20251110,000000,47.27,47.535,46.54,47.41,31325,0
+UNTY.US,D,20251111,000000,47.41,47.98,46.66,47.64,49485,0
+UNTY.US,D,20251112,000000,47.6,48.15,47.6,48.07,20891,0
+UNTY.US,D,20251113,000000,47.57,48.32,47.5,48.31,47305,0
+UNTY.US,D,20251114,000000,47,48.6,47,48.57,25380,0
+UNTY.US,D,20251117,000000,48.34,48.5,46.6583,47.05,37263,0
+UNTY.US,D,20251118,000000,46.57,48.4086,46.47,47.22,46060,0
+UNTY.US,D,20251119,000000,46.98,48.51,46.6401,48.08,52579,0
+UNTY.US,D,20251120,000000,48.72,49.4,47.42,47.66,39848,0
+UNTY.US,D,20251121,000000,47.6,49.29,47.6,48.78,29609,0
+UNTY.US,D,20251124,000000,48.82,49.52,48.56,48.93,56957,0
+UNTY.US,D,20251125,000000,49.27,50.8,49.27,50.435,33088,0
+UNTY.US,D,20251126,000000,50.03,50.58,49.685,50.31,28089,0
+UNTY.US,D,20251128,000000,50.48,50.9,49.855,50.03,11016,0
+UNTY.US,D,20251201,000000,49.71,50.945,49.71,50.66,22857,0
+UNTY.US,D,20251202,000000,50.5,50.99,50.035,50.43,36138,0
+UNTY.US,D,20251203,000000,50.39,52.5,50.39,52.2,49089,0
+UNTY.US,D,20251204,000000,51.8,52.4915,51.125,52.15,26429,0
+UNTY.US,D,20251205,000000,51.66,52.29,50,52.01,37286,0
+UNTY.US,D,20251208,000000,52.13,52.81,51.85,52.5,26849,0
+UNTY.US,D,20251209,000000,51.715,53.71,51.715,53.09,25063,0
+UNTY.US,D,20251210,000000,52.91,55.27,51.2503,54.86,61780,0
+UNTY.US,D,20251211,000000,54.5,56,54.5,55.2,42306,0
+UNTY.US,D,20251212,000000,55.68,55.925,52.6723,55.36,59318,0
+UNTY.US,D,20251215,000000,55.69,57.2423,55.66,56.28,45173,0
+UNTY.US,D,20251216,000000,56.44,56.89,55.4201,55.6,44848,0
+UNTY.US,D,20251217,000000,55.345,56.23,55.345,55.49,40423,0
+UNTY.US,D,20251218,000000,56.07,56.52,55.475,56.35,32848,0
+UNTY.US,D,20251219,000000,56.01,56.77,54.38,54.72,68246,0
+UNTY.US,D,20251222,000000,54.81,55.37,53.75,53.99,35774,0
+UNTY.US,D,20251223,000000,53.81,54.6199,53.75,53.81,27751,0
+UNTY.US,D,20251224,000000,53.53,53.79,50.7499,53.01,29710,0
+UNTY.US,D,20251226,000000,52.83,54.19,52.165,52.5,53248,0
+UNTY.US,D,20251229,000000,52.58,53.245,51.9,52.38,45634,0
+UNTY.US,D,20251230,000000,52.11,52.775,51.62,51.86,36345,0
+UNTY.US,D,20251231,000000,51.98,52.02,51.1101,51.72,100128,0
+UNTY.US,D,20260102,000000,51.53,51.53,50.48,51.08,30315,0
+UNTY.US,D,20260105,000000,50.93,52.77,50.93,51.97,47410,0
+UNTY.US,D,20260106,000000,51.53,52.585,49.65,52.07,64630,0
+UNTY.US,D,20260107,000000,52.785,52.785,50.495,51.54,43141,0
+UNTY.US,D,20260108,000000,51.23,53.82,51.23,53.09,58783,0
+UNTY.US,D,20260109,000000,53.34,53.6,52.61,52.78,24659,0
+UNTY.US,D,20260112,000000,52.43,53.11,51.9601,52.48,44298,0
+UNTY.US,D,20260113,000000,52.82,54.99,52.585,54.68,69029,0
+UNTY.US,D,20260114,000000,55.16,56.15,53.1501,54.01,64657,0
+UNTY.US,D,20260115,000000,54.54,56.4,54.54,55.39,59294,0
+UNTY.US,D,20260116,000000,55.36,55.36,53.96,54.01,45522,0
+UNTY.US,D,20260120,000000,53.2,53.66,52.14,52.46,63158,0
+UNTY.US,D,20260121,000000,52.75,54.66,52.46,54.5,51463,0
+UNTY.US,D,20260122,000000,54.6,55.4,53.85,54.27,35673,0
+UNTY.US,D,20260123,000000,54.04,54.04,52.04,52.45,36690,0
+UNTY.US,D,20260126,000000,52.45,52.885,51.72,52.33,26985,0
+UNTY.US,D,20260127,000000,52.35,53.11,51.93,52.3,29646,0
+UNTY.US,D,20260128,000000,52.15,52.84,51.31,51.7,42991,0
+UNTY.US,D,20260129,000000,52.03,53.305,52.03,53.08,41741,0
+UNTY.US,D,20260130,000000,52.9,54.405,52.694,53.96,55524,0
+UNTY.US,D,20260202,000000,54.23,55.98,53.94,55.52,57729,0
+UNTY.US,D,20260203,000000,55.22,56.99,54.2201,55.34,60916,0
+UNTY.US,D,20260204,000000,55.8,56.99,55.5,56.01,48605,0
+UNTY.US,D,20260205,000000,55.54,57,55.2,56.14,59652,0
+UNTY.US,D,20260206,000000,56.86,57.3,55.53,56.2,79383,0
+UNTY.US,D,20260209,000000,56.2,56.99,55.16,55.6,76509,0
+UNTY.US,D,20260210,000000,55.34,56.09,54.58,55.27,82417,0
+UNTY.US,D,20260211,000000,55.47,56,53.67,54.42,47213,0
+UNTY.US,D,20260212,000000,54.82,54.99,53.08,53.93,30502,0
+UNTY.US,D,20260213,000000,54.19,54.78,53.51,54.51,43400,0
+UNTY.US,D,20260217,000000,54.74,55.74,54.2901,54.7,27422,0
+UNTY.US,D,20260218,000000,54.58,55.36,54.055,54.25,33427,0
diff --git a/daily/us/nasdaq stocks/3/uonek.us.txt b/daily/us/nasdaq stocks/3/uonek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfa4bc140820bd7e92a2708e057df68149eb7e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uonek.us.txt	
@@ -0,0 +1,5268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UONEK.US,D,20050225,000000,138.1,138.4,136.8,138,61208.8,0
+UONEK.US,D,20050228,000000,137.4,138,135.9,136.7,98150.5,0
+UONEK.US,D,20050301,000000,137.5,139.2,136.8,138.6,111052,0
+UONEK.US,D,20050302,000000,139.1,139.1,136.3,138.3,100336,0
+UONEK.US,D,20050303,000000,138.7,139,137.7,138.7,56215.5,0
+UONEK.US,D,20050304,000000,139.6,140,138.4,139.1,66698.6,0
+UONEK.US,D,20050307,000000,139,139.7,135.5,138.1,53319.4,0
+UONEK.US,D,20050308,000000,137.7,137.9,136,136,38806.3,0
+UONEK.US,D,20050309,000000,136,136.4,132.6,133.3,68675.5,0
+UONEK.US,D,20050310,000000,134.2,134.2,130.6,130.6,55663.3,0
+UONEK.US,D,20050311,000000,130.8,132,130.6,131.8,62132.2,0
+UONEK.US,D,20050314,000000,132.1,134.8,132,132.1,76760.4,0
+UONEK.US,D,20050315,000000,132.3,134,132,134,126694,0
+UONEK.US,D,20050316,000000,134.3,134.3,132.6,133.8,89559.7,0
+UONEK.US,D,20050317,000000,137.8,142.3,137.5,140.7,140595,0
+UONEK.US,D,20050318,000000,141.1,143.3,140.3,142.5,97380.5,0
+UONEK.US,D,20050321,000000,143.7,143.8,141.2,142.6,38158.2,0
+UONEK.US,D,20050322,000000,143.4,143.4,141.3,141.8,83284.9,0
+UONEK.US,D,20050323,000000,141.7,143,141.6,142.2,67452,0
+UONEK.US,D,20050324,000000,142.9,142.9,141.1,141.6,67085.9,0
+UONEK.US,D,20050328,000000,141.5,144,141.5,142.1,43488.4,0
+UONEK.US,D,20050329,000000,141.5,143,141.3,141.5,57274.5,0
+UONEK.US,D,20050330,000000,142,145,141.2,144.5,73770.7,0
+UONEK.US,D,20050331,000000,145.1,147.9,142.9,147.5,89958.1,0
+UONEK.US,D,20050401,000000,148.6,149.9,147.2,148.8,98770,0
+UONEK.US,D,20050404,000000,149.3,149.3,146.6,147.7,64965.1,0
+UONEK.US,D,20050405,000000,147.7,150.5,147,149.6,122566,0
+UONEK.US,D,20050406,000000,150,150.5,146.2,147.1,91948.9,0
+UONEK.US,D,20050407,000000,147.9,147.9,143.8,144.7,74015.9,0
+UONEK.US,D,20050408,000000,145.1,147.5,141.7,143.9,61888.6,0
+UONEK.US,D,20050411,000000,143.2,144.4,142.4,142.9,40107.2,0
+UONEK.US,D,20050412,000000,142.2,143.3,139.3,140.2,59098,0
+UONEK.US,D,20050413,000000,140,141,139.1,139.8,40378.7,0
+UONEK.US,D,20050414,000000,139.5,140.1,137.1,137.4,60367.1,0
+UONEK.US,D,20050415,000000,138,138,132.1,133.4,90332.6,0
+UONEK.US,D,20050418,000000,133.3,134.6,132.4,134.2,48148,0
+UONEK.US,D,20050419,000000,134.8,136.2,133.9,136,42212.5,0
+UONEK.US,D,20050420,000000,136.2,136.7,134.3,135,67188.6,0
+UONEK.US,D,20050421,000000,135,139,134.1,136.6,94754.8,0
+UONEK.US,D,20050422,000000,136.2,137.5,133.9,133.9,44893.5,0
+UONEK.US,D,20050425,000000,133.5,135,133.3,134.5,94351.9,0
+UONEK.US,D,20050426,000000,133.7,134.1,132.1,132.6,26730.1,0
+UONEK.US,D,20050427,000000,132.3,133.8,131.1,133.1,28162,0
+UONEK.US,D,20050428,000000,132.5,133.2,130.1,130.6,37304.2,0
+UONEK.US,D,20050429,000000,130.9,131.7,128.8,130.7,35035.6,0
+UONEK.US,D,20050502,000000,130.1,132.2,129.9,130.9,51551,0
+UONEK.US,D,20050503,000000,136,136.4,131.1,134.8,178712,0
+UONEK.US,D,20050504,000000,135.3,137,133.7,135.1,43431.9,0
+UONEK.US,D,20050505,000000,135.2,136.4,127.5,129.8,170889,0
+UONEK.US,D,20050506,000000,130.5,132.7,130.3,132.3,55363.5,0
+UONEK.US,D,20050509,000000,132.6,133.7,131.5,131.5,39595.7,0
+UONEK.US,D,20050510,000000,134.7,136.7,132.9,134.2,119956,0
+UONEK.US,D,20050511,000000,134.8,134.8,129.3,130.7,67845.7,0
+UONEK.US,D,20050512,000000,129.9,131.7,129.8,130.5,49651.6,0
+UONEK.US,D,20050513,000000,130.5,130.7,128.8,129,28678.5,0
+UONEK.US,D,20050516,000000,130,130,127.4,128,30073.7,0
+UONEK.US,D,20050517,000000,127.5,127.8,124.9,126,88391.9,0
+UONEK.US,D,20050518,000000,125.4,126.2,123,124.4,109591,0
+UONEK.US,D,20050519,000000,124.2,126.3,123.3,125,124836,0
+UONEK.US,D,20050520,000000,125.1,126.1,124.2,125.7,52698.9,0
+UONEK.US,D,20050523,000000,126.3,126.3,124.6,125.6,47195.2,0
+UONEK.US,D,20050524,000000,126.2,126.5,124.7,126,25000.2,0
+UONEK.US,D,20050525,000000,125.9,126,123.9,124.9,46271.6,0
+UONEK.US,D,20050526,000000,126.1,126.5,123.7,125,64297.1,0
+UONEK.US,D,20050527,000000,125.8,126.1,124.5,125.7,32637,0
+UONEK.US,D,20050531,000000,126.3,126.6,124.8,126,52150.6,0
+UONEK.US,D,20050601,000000,126.3,127.6,125,127.2,55687.1,0
+UONEK.US,D,20050602,000000,127.6,132.2,126.9,132.1,75925.6,0
+UONEK.US,D,20050603,000000,131.9,132.5,131,131.1,42866.8,0
+UONEK.US,D,20050606,000000,131.8,136,131.1,135.1,122140,0
+UONEK.US,D,20050607,000000,134.7,136.4,133.2,134,88377,0
+UONEK.US,D,20050608,000000,133.9,137.4,133.9,136,61581.6,0
+UONEK.US,D,20050609,000000,135.9,136.2,133.8,134.1,34539.1,0
+UONEK.US,D,20050610,000000,134.3,136.9,134,135.8,40864.8,0
+UONEK.US,D,20050613,000000,136.1,137.1,133.4,135,66063.9,0
+UONEK.US,D,20050614,000000,134.8,136.1,131.2,131.8,191971,0
+UONEK.US,D,20050615,000000,131.5,132.8,130.8,132.2,87815.8,0
+UONEK.US,D,20050616,000000,132.9,132.9,130.5,130.9,86449.6,0
+UONEK.US,D,20050617,000000,130.9,131.2,129.4,129.8,88928.3,0
+UONEK.US,D,20050620,000000,130,132.2,129.4,131.4,146891,0
+UONEK.US,D,20050621,000000,131.8,132.6,130.9,131.4,60269.9,0
+UONEK.US,D,20050622,000000,131.2,132.4,130.6,131,65113.2,0
+UONEK.US,D,20050623,000000,131.3,133.7,130.9,133,70089.4,0
+UONEK.US,D,20050624,000000,132.5,136,130.5,132.4,540126,0
+UONEK.US,D,20050627,000000,132.7,132.9,129.5,130.8,40503.9,0
+UONEK.US,D,20050628,000000,131.1,134.4,130.4,133.3,53354.1,0
+UONEK.US,D,20050629,000000,133.4,133.4,130.9,131.6,28673.5,0
+UONEK.US,D,20050630,000000,132,132.3,127.6,127.7,96542.6,0
+UONEK.US,D,20050701,000000,127.9,128.7,126.1,127.9,76822.8,0
+UONEK.US,D,20050705,000000,127.6,127.8,125,127.4,67154,0
+UONEK.US,D,20050706,000000,126,129.7,126,127.7,42854.9,0
+UONEK.US,D,20050707,000000,126.2,126.8,124.6,125.7,58984.1,0
+UONEK.US,D,20050708,000000,125.9,129.4,125,127.8,57122.7,0
+UONEK.US,D,20050711,000000,128.1,129,126.9,128.6,62286.3,0
+UONEK.US,D,20050712,000000,128.3,130,127.1,129.6,67943.7,0
+UONEK.US,D,20050713,000000,129.7,129.9,125.3,127.6,43242.5,0
+UONEK.US,D,20050714,000000,128.3,129.3,125.5,126.5,51720.5,0
+UONEK.US,D,20050715,000000,125.7,127,124.8,126.7,86207.4,0
+UONEK.US,D,20050718,000000,127.1,127.7,125,125.3,48095.9,0
+UONEK.US,D,20050719,000000,126.2,129.8,126.1,128.7,51272.4,0
+UONEK.US,D,20050720,000000,128.1,130.3,128.1,129.6,55288.2,0
+UONEK.US,D,20050721,000000,129.6,129.9,126.5,126.5,43992.3,0
+UONEK.US,D,20050722,000000,126.8,131.2,126.5,131.2,36808.9,0
+UONEK.US,D,20050725,000000,131,133.2,130.1,130.8,57667.9,0
+UONEK.US,D,20050726,000000,131.9,133.4,131,132.2,52978.7,0
+UONEK.US,D,20050727,000000,131.9,132.4,130.6,130.8,64516.2,0
+UONEK.US,D,20050728,000000,130.6,132.3,128.9,131.6,93236.1,0
+UONEK.US,D,20050729,000000,131.5,132.8,130.6,132.1,49159.3,0
+UONEK.US,D,20050801,000000,132.8,135.1,131,134.1,67172.4,0
+UONEK.US,D,20050802,000000,134.4,136,133.9,135.7,71843.4,0
+UONEK.US,D,20050803,000000,135.3,135.7,131.5,132.3,64356.6,0
+UONEK.US,D,20050804,000000,133.7,133.7,128.1,131.7,81716.1,0
+UONEK.US,D,20050805,000000,132.2,132.2,129,129.8,31644.2,0
+UONEK.US,D,20050808,000000,130,131.7,129.8,130.7,31942.4,0
+UONEK.US,D,20050809,000000,130.5,134.8,130.4,134.8,67670.5,0
+UONEK.US,D,20050810,000000,135.5,137.7,133.8,134.4,54297.2,0
+UONEK.US,D,20050811,000000,134.2,136.2,133.4,135.5,55857.4,0
+UONEK.US,D,20050812,000000,134.9,136.5,132.2,136,94370.9,0
+UONEK.US,D,20050815,000000,135.4,139.2,134.4,139.1,81512,0
+UONEK.US,D,20050816,000000,139.4,139.5,136.4,137,47866.2,0
+UONEK.US,D,20050817,000000,136.6,138.7,136.6,138,36759.3,0
+UONEK.US,D,20050818,000000,139.5,139.5,137.8,138.5,64073.8,0
+UONEK.US,D,20050819,000000,138.5,139.3,138,138,31116.6,0
+UONEK.US,D,20050822,000000,138.9,145.7,138.6,145.2,145718,0
+UONEK.US,D,20050823,000000,145.1,145.9,141.6,143.1,91858.6,0
+UONEK.US,D,20050824,000000,143.1,144.7,142,142.7,60885.2,0
+UONEK.US,D,20050825,000000,143.1,143.5,140.1,140.5,51319.4,0
+UONEK.US,D,20050826,000000,140.5,141.5,138.6,140.7,55242.6,0
+UONEK.US,D,20050829,000000,139.8,141.8,138.3,141.1,28164.5,0
+UONEK.US,D,20050830,000000,141.7,141.7,138.8,140.4,29500.5,0
+UONEK.US,D,20050831,000000,140.5,140.7,139.1,139.8,38828,0
+UONEK.US,D,20050901,000000,139.9,141.5,139,139.9,26138,0
+UONEK.US,D,20050902,000000,139.6,139.7,136.3,136.4,51764,0
+UONEK.US,D,20050906,000000,136.5,137.5,135.5,137.5,34007.7,0
+UONEK.US,D,20050907,000000,136.6,137.5,134,135.8,47802.2,0
+UONEK.US,D,20050908,000000,135.1,136,134,135.6,44652,0
+UONEK.US,D,20050909,000000,135.7,136.3,135,135.7,43047.1,0
+UONEK.US,D,20050912,000000,135.5,135.8,135.2,135.5,29683.4,0
+UONEK.US,D,20050913,000000,135.2,135.8,133.8,135.3,52864.4,0
+UONEK.US,D,20050914,000000,135.3,135.9,134.1,134.2,32482,0
+UONEK.US,D,20050915,000000,134.5,134.5,133.5,134,23283.5,0
+UONEK.US,D,20050916,000000,134.9,138.1,133.6,136.8,128593,0
+UONEK.US,D,20050919,000000,136.5,136.5,134.4,134.5,46093.2,0
+UONEK.US,D,20050920,000000,134.7,135.6,132.2,133.2,202748,0
+UONEK.US,D,20050921,000000,132.6,133.2,128.4,131.5,102196,0
+UONEK.US,D,20050922,000000,131.2,131.3,129.6,130.5,75627.2,0
+UONEK.US,D,20050923,000000,129.7,132.3,129.4,131.3,124918,0
+UONEK.US,D,20050926,000000,132,133.9,131.1,133.6,117008,0
+UONEK.US,D,20050927,000000,133.4,133.5,130.5,132,61600.8,0
+UONEK.US,D,20050928,000000,132.2,133.5,132,132.7,53130.7,0
+UONEK.US,D,20050929,000000,132.9,134.4,131.8,132.4,87146.5,0
+UONEK.US,D,20050930,000000,132.2,133.1,131,131.5,38531.5,0
+UONEK.US,D,20051003,000000,131.4,132.5,129.5,130.5,41185.2,0
+UONEK.US,D,20051004,000000,130.7,131.6,129.1,129.7,52820.9,0
+UONEK.US,D,20051005,000000,129,130.3,125.2,125.2,60428.6,0
+UONEK.US,D,20051006,000000,125.1,127.1,124.8,125.4,81059.3,0
+UONEK.US,D,20051007,000000,126,128.9,125.1,128.4,51479.5,0
+UONEK.US,D,20051010,000000,128.7,129.5,126.4,127.2,61205.7,0
+UONEK.US,D,20051011,000000,127.6,128.1,123.8,124,151226,0
+UONEK.US,D,20051012,000000,123.7,124.4,121.4,122.1,98940.5,0
+UONEK.US,D,20051013,000000,121.8,122.2,119.2,120.6,44074.9,0
+UONEK.US,D,20051014,000000,121.2,121.3,119,119.4,129701,0
+UONEK.US,D,20051017,000000,119.2,119.9,116.6,117.6,44104.9,0
+UONEK.US,D,20051018,000000,117.9,118.2,115.5,116,43858.2,0
+UONEK.US,D,20051019,000000,116.2,116.2,113.6,114.9,91095.3,0
+UONEK.US,D,20051020,000000,114.9,115.2,111.3,112.7,57719.3,0
+UONEK.US,D,20051021,000000,112.2,114.8,111.9,111.9,28812,0
+UONEK.US,D,20051024,000000,112.2,116,112,115.3,94864.2,0
+UONEK.US,D,20051025,000000,114.7,117.1,114,116.8,66275.5,0
+UONEK.US,D,20051026,000000,116.5,118,115.9,116.7,52665.2,0
+UONEK.US,D,20051027,000000,116.4,116.7,114.9,115.1,49892.6,0
+UONEK.US,D,20051028,000000,115.6,116.6,115,115.5,48360.4,0
+UONEK.US,D,20051031,000000,116.1,119.6,115.5,118,89347,0
+UONEK.US,D,20051101,000000,117.5,118.7,116.7,117.2,28449.1,0
+UONEK.US,D,20051102,000000,118,121.1,117.8,121.1,42367.8,0
+UONEK.US,D,20051103,000000,122.2,122.3,121,122,54664.2,0
+UONEK.US,D,20051104,000000,121.8,121.8,111.8,112.5,101813,0
+UONEK.US,D,20051107,000000,112.7,113.1,109.5,111.3,125441,0
+UONEK.US,D,20051108,000000,110,111.2,108.2,109.9,156219,0
+UONEK.US,D,20051109,000000,110.2,111,108.8,109.4,84099.2,0
+UONEK.US,D,20051110,000000,109.7,109.7,107.1,107.3,101275,0
+UONEK.US,D,20051111,000000,107.8,107.8,106.2,106.9,81130,0
+UONEK.US,D,20051114,000000,106.6,107.3,102.8,104,268448,0
+UONEK.US,D,20051115,000000,103.5,105.9,103.4,104.4,115182,0
+UONEK.US,D,20051116,000000,104,104.5,102.2,103.1,57650.6,0
+UONEK.US,D,20051117,000000,103.6,104.7,102.7,103.4,68601,0
+UONEK.US,D,20051118,000000,104.2,108.6,103.5,107.8,140677,0
+UONEK.US,D,20051121,000000,108.3,109.7,106.7,108.1,143526,0
+UONEK.US,D,20051122,000000,108.2,109,106.5,108.6,133338,0
+UONEK.US,D,20051123,000000,111.6,112.9,109.9,112,124618,0
+UONEK.US,D,20051125,000000,111.6,112.5,109.8,110.1,26216.5,0
+UONEK.US,D,20051128,000000,110.3,110.7,109.1,109.6,109216,0
+UONEK.US,D,20051129,000000,110,110,109.4,109.9,161782,0
+UONEK.US,D,20051130,000000,109.9,111,109.3,110.6,187673,0
+UONEK.US,D,20051201,000000,110.9,112.1,109.9,111.1,85117.4,0
+UONEK.US,D,20051202,000000,111.5,112.2,111,112.1,67611.9,0
+UONEK.US,D,20051205,000000,112,112.5,110.9,111.8,63687.2,0
+UONEK.US,D,20051206,000000,112.5,112.6,110.2,110.5,48017.3,0
+UONEK.US,D,20051207,000000,111.1,111.1,107.5,107.9,84740.5,0
+UONEK.US,D,20051208,000000,107.4,109.5,107.3,108.6,67298.1,0
+UONEK.US,D,20051209,000000,109,110.4,107.1,110.3,53549.2,0
+UONEK.US,D,20051212,000000,110,111.8,109.3,110.1,81235.9,0
+UONEK.US,D,20051213,000000,110,110.5,107.7,107.8,45336.6,0
+UONEK.US,D,20051214,000000,108,109.5,106.9,107.6,44827.3,0
+UONEK.US,D,20051215,000000,107.9,109.3,106.9,108.2,51693.9,0
+UONEK.US,D,20051216,000000,109.3,109.6,108,109.1,70990.6,0
+UONEK.US,D,20051219,000000,109.9,112.2,108.4,109.2,75839,0
+UONEK.US,D,20051220,000000,109,109.5,107.2,108,31769.9,0
+UONEK.US,D,20051221,000000,108.8,110,106.7,107.7,59816.3,0
+UONEK.US,D,20051222,000000,108.5,109.6,107.2,108.1,24446.8,0
+UONEK.US,D,20051223,000000,108.6,109.8,108.1,108.7,16186.1,0
+UONEK.US,D,20051227,000000,108.5,110.6,108.4,108.5,44946.6,0
+UONEK.US,D,20051228,000000,109.5,109.6,106.9,107.3,47629.1,0
+UONEK.US,D,20051229,000000,106.8,107.5,105.8,106,73560.9,0
+UONEK.US,D,20051230,000000,105.5,105.9,102.5,103.5,103903,0
+UONEK.US,D,20060103,000000,104,107.2,102.4,106.6,85468.3,0
+UONEK.US,D,20060104,000000,106.7,107,103.7,104.6,67361.5,0
+UONEK.US,D,20060105,000000,104.3,106.5,104.3,105.4,36306.3,0
+UONEK.US,D,20060106,000000,109,110,105.6,106.1,47993.8,0
+UONEK.US,D,20060109,000000,106.9,109.7,106.1,108.3,136446,0
+UONEK.US,D,20060110,000000,107.7,108.7,104.2,104.5,113654,0
+UONEK.US,D,20060111,000000,104.7,105.1,103.1,103.4,87551.1,0
+UONEK.US,D,20060112,000000,103,104,103,103.6,59929.4,0
+UONEK.US,D,20060113,000000,104,104.6,101.7,103.1,59445.4,0
+UONEK.US,D,20060117,000000,102.1,103.6,101.7,102.7,56478.2,0
+UONEK.US,D,20060118,000000,102,103.2,102,102.8,70900.4,0
+UONEK.US,D,20060119,000000,103.3,103.5,102.1,102.6,87202.4,0
+UONEK.US,D,20060120,000000,103.2,103.8,102.3,102.5,32205,0
+UONEK.US,D,20060123,000000,103,103.9,102.4,103.2,26922.2,0
+UONEK.US,D,20060124,000000,103.5,104.4,103.3,103.9,23996.7,0
+UONEK.US,D,20060125,000000,104.2,104.4,102.5,103.1,26166.4,0
+UONEK.US,D,20060126,000000,104,104.5,103.2,104.4,25517.8,0
+UONEK.US,D,20060127,000000,104.2,106.8,104.2,106,42875.8,0
+UONEK.US,D,20060130,000000,106.2,106.6,105,106.1,72441.5,0
+UONEK.US,D,20060131,000000,106.3,110.4,105.3,109.5,95929.7,0
+UONEK.US,D,20060201,000000,109.5,110.2,107.7,109.3,90413,0
+UONEK.US,D,20060202,000000,109,109.5,104.6,105.7,208944,0
+UONEK.US,D,20060203,000000,105,105.2,103,103.9,123916,0
+UONEK.US,D,20060206,000000,104.5,105.1,102.1,103.4,141090,0
+UONEK.US,D,20060207,000000,102.8,104,101.8,101.9,58970.4,0
+UONEK.US,D,20060208,000000,102.4,103.2,100.9,101.4,49942.1,0
+UONEK.US,D,20060209,000000,101.2,102.9,101.1,101.5,39124.3,0
+UONEK.US,D,20060210,000000,101.8,101.8,100,100.9,61735.6,0
+UONEK.US,D,20060213,000000,101.2,101.2,99.8,100.5,24126.6,0
+UONEK.US,D,20060214,000000,101.1,103.2,99.8,102.6,45933.1,0
+UONEK.US,D,20060215,000000,102.5,103,101.1,102.1,20419.8,0
+UONEK.US,D,20060216,000000,102.8,102.9,101.6,101.9,31259.4,0
+UONEK.US,D,20060217,000000,101.7,102.3,99.9,100.5,42805.2,0
+UONEK.US,D,20060221,000000,101.1,102.5,99.6,99.7,50567.9,0
+UONEK.US,D,20060222,000000,100.7,101.6,99.3,101.4,58308.2,0
+UONEK.US,D,20060223,000000,99,99,89.4,90.9,254077,0
+UONEK.US,D,20060224,000000,90.9,90.9,87,88.1,153598,0
+UONEK.US,D,20060227,000000,88.1,91.7,88,88.6,76679.4,0
+UONEK.US,D,20060228,000000,88.6,88.6,82.6,83.4,234496,0
+UONEK.US,D,20060301,000000,83.4,83.8,82,82.6,116901,0
+UONEK.US,D,20060302,000000,82.6,83.8,81,81.3,253946,0
+UONEK.US,D,20060303,000000,81,83.3,79.3,82.2,365701,0
+UONEK.US,D,20060306,000000,82.2,82.2,79.9,80.5,131054,0
+UONEK.US,D,20060307,000000,80.6,81,79.5,80.1,98762.4,0
+UONEK.US,D,20060308,000000,79.6,80.1,77.7,78.6,163951,0
+UONEK.US,D,20060309,000000,78.6,78.8,76.4,76.6,186732,0
+UONEK.US,D,20060310,000000,76.4,77.4,76,77,122484,0
+UONEK.US,D,20060313,000000,77.3,78.4,77.1,77.2,80855.7,0
+UONEK.US,D,20060314,000000,77.5,78.8,76.8,77.9,124792,0
+UONEK.US,D,20060315,000000,79,80.2,77.9,79.6,119621,0
+UONEK.US,D,20060316,000000,80.4,80.5,78.7,79,44359.4,0
+UONEK.US,D,20060317,000000,79.4,80,78.6,79,96523.1,0
+UONEK.US,D,20060320,000000,78.7,79.5,78.4,79.1,105576,0
+UONEK.US,D,20060321,000000,79.3,79.3,76.5,76.6,84328.6,0
+UONEK.US,D,20060322,000000,77.1,78.3,75.8,76.9,83662.3,0
+UONEK.US,D,20060323,000000,77.3,77.3,75.7,77,57517,0
+UONEK.US,D,20060324,000000,77.1,78.3,76.5,78.1,78245.4,0
+UONEK.US,D,20060327,000000,78.3,78.7,77,78.1,48110.8,0
+UONEK.US,D,20060328,000000,77.8,78.8,77.7,78,47585.7,0
+UONEK.US,D,20060329,000000,77.8,78.5,76.8,77.3,131963,0
+UONEK.US,D,20060330,000000,77.4,77.6,75.3,75.6,142986,0
+UONEK.US,D,20060331,000000,75.7,76,74,74.6,169024,0
+UONEK.US,D,20060403,000000,74.6,77.4,74.6,76.7,69954.6,0
+UONEK.US,D,20060404,000000,76.9,77.8,76.2,77,70886.2,0
+UONEK.US,D,20060405,000000,77.2,78.5,75.5,76.1,68434.3,0
+UONEK.US,D,20060406,000000,75.9,75.9,75,75.1,53728.1,0
+UONEK.US,D,20060407,000000,75.5,76.7,73.7,74,88036.7,0
+UONEK.US,D,20060410,000000,74.7,83.8,74.6,80,459887,0
+UONEK.US,D,20060411,000000,80.2,80.2,74.1,74.9,157030,0
+UONEK.US,D,20060412,000000,74.5,77,74.4,76.3,104993,0
+UONEK.US,D,20060413,000000,76.4,79,76,77.8,45441.3,0
+UONEK.US,D,20060417,000000,78,78.9,77.9,78.7,58868.2,0
+UONEK.US,D,20060418,000000,78.5,78.7,75,76.6,130150,0
+UONEK.US,D,20060419,000000,76.9,77.2,75.5,75.8,99101.8,0
+UONEK.US,D,20060420,000000,76.1,77,75.8,76.8,80085.6,0
+UONEK.US,D,20060421,000000,76.8,77.3,74.2,74.4,69639.8,0
+UONEK.US,D,20060424,000000,74.5,74.7,73.2,73.4,118418,0
+UONEK.US,D,20060425,000000,73.7,74.6,72.8,74.1,88910.4,0
+UONEK.US,D,20060426,000000,74.6,75,73.5,74.2,85192.2,0
+UONEK.US,D,20060427,000000,74,76.3,73.4,73.4,105980,0
+UONEK.US,D,20060428,000000,76.8,76.8,71.7,71.9,274636,0
+UONEK.US,D,20060501,000000,73.3,73.4,70,70.2,347168,0
+UONEK.US,D,20060502,000000,70.3,71.6,68.9,69.3,276036,0
+UONEK.US,D,20060503,000000,69.6,71.6,69.5,71,210510,0
+UONEK.US,D,20060504,000000,73,77,72.1,75.2,257576,0
+UONEK.US,D,20060505,000000,75.1,79.5,75.1,79,897828,0
+UONEK.US,D,20060508,000000,80.5,84.9,80.2,83.5,243723,0
+UONEK.US,D,20060509,000000,83.4,84.6,81.2,84.6,129769,0
+UONEK.US,D,20060510,000000,84.5,85.3,83.7,84.7,91496.1,0
+UONEK.US,D,20060511,000000,84.4,84.4,82.3,82.4,69726.6,0
+UONEK.US,D,20060512,000000,81.8,81.8,78.8,80.6,88528.8,0
+UONEK.US,D,20060515,000000,80,82,79.7,81.3,104917,0
+UONEK.US,D,20060516,000000,81.5,83.5,80.5,82.9,102127,0
+UONEK.US,D,20060517,000000,82,83,80.9,80.9,141262,0
+UONEK.US,D,20060518,000000,81.4,81.6,79.5,79.7,101958,0
+UONEK.US,D,20060519,000000,79.5,81,77.9,78.9,123942,0
+UONEK.US,D,20060522,000000,78.6,80.6,77.9,79.8,96340.5,0
+UONEK.US,D,20060523,000000,80.3,81,77.8,77.9,70732.5,0
+UONEK.US,D,20060524,000000,77.8,79.1,76.5,78.4,93092.5,0
+UONEK.US,D,20060525,000000,78.5,78.8,77.9,78.6,45809.3,0
+UONEK.US,D,20060526,000000,78.7,79.7,77.5,78.1,41484.4,0
+UONEK.US,D,20060530,000000,78,78.1,75.5,75.8,66127.3,0
+UONEK.US,D,20060531,000000,76.2,76.3,72,73.3,182300,0
+UONEK.US,D,20060601,000000,73.6,75.3,72.9,74.8,160538,0
+UONEK.US,D,20060602,000000,75.5,76,73.5,74.2,71112.4,0
+UONEK.US,D,20060605,000000,74.3,74.8,71.2,71.7,115026,0
+UONEK.US,D,20060606,000000,71.7,72.6,70.8,72.3,112003,0
+UONEK.US,D,20060607,000000,72.2,72.7,71.2,71.8,108038,0
+UONEK.US,D,20060608,000000,71.1,73.1,70.2,72.2,114846,0
+UONEK.US,D,20060609,000000,72.7,73.8,71.7,72.5,58321.2,0
+UONEK.US,D,20060612,000000,72.4,72.4,70.5,71.1,72866.9,0
+UONEK.US,D,20060613,000000,71,73.3,69.9,70,32918.7,0
+UONEK.US,D,20060614,000000,69.8,70.3,69.4,70.2,44821.9,0
+UONEK.US,D,20060615,000000,70.3,71.1,68.9,70.5,49459.5,0
+UONEK.US,D,20060616,000000,70.3,70.9,69.3,70.1,118381,0
+UONEK.US,D,20060619,000000,70.2,70.5,68.7,68.8,28639.4,0
+UONEK.US,D,20060620,000000,68.5,70.5,68.5,69.8,41311.5,0
+UONEK.US,D,20060621,000000,70,72.3,68.8,71.9,80910.8,0
+UONEK.US,D,20060622,000000,71.5,72.8,71,72.2,72499.6,0
+UONEK.US,D,20060623,000000,71.7,72.1,69.9,71.5,39540.1,0
+UONEK.US,D,20060626,000000,71.8,73.4,71.7,72.4,45519.7,0
+UONEK.US,D,20060627,000000,72.6,72.8,71,71.2,84304.5,0
+UONEK.US,D,20060628,000000,71.5,71.7,69.8,70.5,54423.5,0
+UONEK.US,D,20060629,000000,71,72.4,70.2,72.3,81754.6,0
+UONEK.US,D,20060630,000000,72.8,74.2,72,74,153579,0
+UONEK.US,D,20060703,000000,74,77.7,73.6,76.4,88023.3,0
+UONEK.US,D,20060705,000000,75.8,76.1,74.1,74.7,64998.8,0
+UONEK.US,D,20060706,000000,75,75.9,73.9,74.6,74953.7,0
+UONEK.US,D,20060707,000000,74.7,74.7,73.4,74.1,56547.6,0
+UONEK.US,D,20060710,000000,74.7,75.8,73.9,74.2,66039.8,0
+UONEK.US,D,20060711,000000,74.4,75.2,73.6,74,43617.5,0
+UONEK.US,D,20060712,000000,73.7,74.5,72.1,72.2,56765.2,0
+UONEK.US,D,20060713,000000,72,72.5,70.7,71,62075.4,0
+UONEK.US,D,20060714,000000,70.7,71.1,68.4,69,79735.4,0
+UONEK.US,D,20060717,000000,69.2,69.7,68.9,69.1,59460.4,0
+UONEK.US,D,20060718,000000,69.3,69.9,68.8,69.3,64609.5,0
+UONEK.US,D,20060719,000000,69.4,70.8,68.9,70.3,117219,0
+UONEK.US,D,20060720,000000,70.7,70.7,68.1,68.6,67065.9,0
+UONEK.US,D,20060721,000000,68.3,69,67,67.9,117539,0
+UONEK.US,D,20060724,000000,68.4,69,67.5,68.1,58385.3,0
+UONEK.US,D,20060725,000000,68.2,69.6,67.1,69.4,76542.4,0
+UONEK.US,D,20060726,000000,69,70.1,69,69.3,70051.1,0
+UONEK.US,D,20060727,000000,69.7,70.3,69.3,69.6,40964.6,0
+UONEK.US,D,20060728,000000,70.3,73.2,70.3,71.9,31629.5,0
+UONEK.US,D,20060731,000000,72.1,72.4,71.6,71.8,27075.7,0
+UONEK.US,D,20060801,000000,70.3,70.7,69.2,70.1,53688.6,0
+UONEK.US,D,20060802,000000,70.7,70.8,69,69.7,36995.6,0
+UONEK.US,D,20060803,000000,69.4,69.7,65.8,69.4,37606.1,0
+UONEK.US,D,20060804,000000,70.3,70.3,68.7,70.2,45373.6,0
+UONEK.US,D,20060807,000000,69.7,69.7,60.8,61.4,140574,0
+UONEK.US,D,20060808,000000,61.4,62,58.3,59.5,125950,0
+UONEK.US,D,20060809,000000,59.6,60,56.8,57.9,117406,0
+UONEK.US,D,20060810,000000,57.3,57.7,56,56.9,52071.3,0
+UONEK.US,D,20060811,000000,57,57.9,56.8,57.3,67931.4,0
+UONEK.US,D,20060814,000000,57.6,58.4,56.9,57.8,41145.3,0
+UONEK.US,D,20060815,000000,59.3,59.5,58.1,59,59645.4,0
+UONEK.US,D,20060816,000000,59.7,59.9,58.6,58.9,103833,0
+UONEK.US,D,20060817,000000,58.8,58.8,56.8,58.4,140071,0
+UONEK.US,D,20060818,000000,58,58.4,57.6,57.9,39341.4,0
+UONEK.US,D,20060821,000000,57.9,58.5,57.6,57.6,33752,0
+UONEK.US,D,20060822,000000,57.9,58.5,57.3,58.4,60329.8,0
+UONEK.US,D,20060823,000000,58.5,58.8,57,58.1,38519.5,0
+UONEK.US,D,20060824,000000,58.5,58.6,56.6,57.9,68374.1,0
+UONEK.US,D,20060825,000000,58.1,58.4,57.1,58.2,26360.4,0
+UONEK.US,D,20060828,000000,58.6,59.6,57.9,59.2,69458.6,0
+UONEK.US,D,20060829,000000,59.6,60.7,58.7,60.3,31993,0
+UONEK.US,D,20060830,000000,60.7,70,59.9,61.1,57488,0
+UONEK.US,D,20060831,000000,61.5,62.6,61,61.4,52049.3,0
+UONEK.US,D,20060901,000000,61.4,62,61.2,61.4,52433.8,0
+UONEK.US,D,20060905,000000,61.2,63.4,61.2,62.8,93444.7,0
+UONEK.US,D,20060906,000000,62.2,63.6,62.1,62.7,54525.6,0
+UONEK.US,D,20060907,000000,62.7,64.2,62.2,63.1,33714.6,0
+UONEK.US,D,20060908,000000,62.9,63.9,62.2,62.9,53402.7,0
+UONEK.US,D,20060911,000000,62.4,62.4,60.1,62.2,63151.1,0
+UONEK.US,D,20060912,000000,62,64.7,61.9,64.3,40405.8,0
+UONEK.US,D,20060913,000000,64.6,65.3,62.7,64.1,37500.7,0
+UONEK.US,D,20060914,000000,64.1,64.2,62.7,63.5,26096.9,0
+UONEK.US,D,20060915,000000,64.1,64.7,62.6,62.8,102529,0
+UONEK.US,D,20060918,000000,62.5,64.6,62,63.9,41570.4,0
+UONEK.US,D,20060919,000000,63.7,64,62.7,63.2,36207.9,0
+UONEK.US,D,20060920,000000,63.9,64.5,62.7,63.7,41706.4,0
+UONEK.US,D,20060921,000000,63.6,64.9,62.8,63.2,39022.6,0
+UONEK.US,D,20060922,000000,62.8,63.3,62.7,63.1,46414.6,0
+UONEK.US,D,20060925,000000,63.1,64,62.8,63.3,20610.2,0
+UONEK.US,D,20060926,000000,63.5,64.4,62.8,63.1,53071.6,0
+UONEK.US,D,20060927,000000,62.8,63.2,62,62.8,98551.8,0
+UONEK.US,D,20060928,000000,62.9,63,61.9,62.2,64295,0
+UONEK.US,D,20060929,000000,62.1,64.3,62.1,62.5,53281.1,0
+UONEK.US,D,20061002,000000,62.2,63.6,61.7,62.3,37009.5,0
+UONEK.US,D,20061003,000000,61.9,64,61.2,62.8,29757.2,0
+UONEK.US,D,20061004,000000,62.5,62.9,60.9,61.2,74157.4,0
+UONEK.US,D,20061005,000000,61,61.5,59.7,60,139637,0
+UONEK.US,D,20061006,000000,60,60.3,59.6,59.7,373211,0
+UONEK.US,D,20061009,000000,59.6,62.2,59.6,61.8,55381.2,0
+UONEK.US,D,20061010,000000,61.6,62,61.1,61.9,32825,0
+UONEK.US,D,20061011,000000,61.9,62.5,61.1,62.1,690897,0
+UONEK.US,D,20061012,000000,62.1,64.6,62.1,64.5,48248.2,0
+UONEK.US,D,20061013,000000,64.9,65.8,64,65,73369.9,0
+UONEK.US,D,20061016,000000,65.3,66.1,64.7,65.7,136392,0
+UONEK.US,D,20061017,000000,65,66.3,64.4,64.6,100933,0
+UONEK.US,D,20061018,000000,65.2,66.3,64.9,65,92149.7,0
+UONEK.US,D,20061019,000000,65.2,65.4,64.3,64.8,85810.7,0
+UONEK.US,D,20061020,000000,65.2,65.2,64.3,64.7,73013.2,0
+UONEK.US,D,20061023,000000,64.2,65.4,64.1,64.8,61937.3,0
+UONEK.US,D,20061024,000000,64.9,66.2,64,65.4,86495,0
+UONEK.US,D,20061025,000000,65.1,67.2,64.7,66.1,149661,0
+UONEK.US,D,20061026,000000,66.6,68.8,66,68.3,221499,0
+UONEK.US,D,20061027,000000,68.5,69.4,67.7,68.1,64874.5,0
+UONEK.US,D,20061030,000000,67.6,69.6,67.6,69,93378.9,0
+UONEK.US,D,20061031,000000,68.8,69.3,67.4,67.9,38946.5,0
+UONEK.US,D,20061101,000000,68.5,69.5,67.2,67.3,63959.9,0
+UONEK.US,D,20061102,000000,66.6,69.9,66.6,69.3,53388.8,0
+UONEK.US,D,20061103,000000,69.2,70.2,66.7,67.4,100591,0
+UONEK.US,D,20061106,000000,67.9,69.5,67.5,69.3,55030.9,0
+UONEK.US,D,20061107,000000,69.1,70.9,68.5,70.5,95396.1,0
+UONEK.US,D,20061108,000000,70.4,71.6,69.8,71.5,32999.4,0
+UONEK.US,D,20061109,000000,71.9,71.9,69.4,70,58625.3,0
+UONEK.US,D,20061110,000000,70,70,69.2,70,33712.9,0
+UONEK.US,D,20061113,000000,69.8,70.3,68.7,69.1,63120,0
+UONEK.US,D,20061114,000000,69.4,70.7,68.4,70.6,45371,0
+UONEK.US,D,20061115,000000,70.7,71.5,70.3,71.5,62457.9,0
+UONEK.US,D,20061116,000000,72,72,71,71.3,44031.9,0
+UONEK.US,D,20061117,000000,71.5,72,71.4,72,97625.7,0
+UONEK.US,D,20061120,000000,72,72.2,71.3,71.7,34103.2,0
+UONEK.US,D,20061121,000000,71.9,71.9,69.8,71,61329.2,0
+UONEK.US,D,20061122,000000,70.8,70.8,69.6,69.8,29834.4,0
+UONEK.US,D,20061124,000000,69.2,70,68.8,69,22567.1,0
+UONEK.US,D,20061127,000000,68.5,68.6,66.7,67.2,114962,0
+UONEK.US,D,20061128,000000,67.2,67.7,66,66.7,37753.7,0
+UONEK.US,D,20061129,000000,67.4,67.5,65.9,66,50438.2,0
+UONEK.US,D,20061130,000000,65.6,66.2,64.7,64.9,60604.8,0
+UONEK.US,D,20061201,000000,64.7,65.5,63.5,64.2,56724.5,0
+UONEK.US,D,20061204,000000,64.6,65.6,64.3,65.5,81330.1,0
+UONEK.US,D,20061205,000000,65.6,66.9,65.3,66.7,90937.1,0
+UONEK.US,D,20061206,000000,66.5,66.7,66.2,66.5,73704.5,0
+UONEK.US,D,20061207,000000,66.3,67.1,66.3,66.9,49943.9,0
+UONEK.US,D,20061208,000000,66.8,67.2,66.3,67.1,32288.5,0
+UONEK.US,D,20061211,000000,66.9,67.5,66.5,67,44083.6,0
+UONEK.US,D,20061212,000000,67.2,67.5,66.3,66.6,55395.1,0
+UONEK.US,D,20061213,000000,67.1,67.2,65.5,66.7,39328.9,0
+UONEK.US,D,20061214,000000,67,67.4,66.6,66.6,35606.5,0
+UONEK.US,D,20061215,000000,66.6,67,66.3,66.7,87019.8,0
+UONEK.US,D,20061218,000000,66.9,67.2,65,65.7,50337.7,0
+UONEK.US,D,20061219,000000,65.3,66.1,65.3,65.6,23208.4,0
+UONEK.US,D,20061220,000000,65.4,66.8,65.4,66.1,25182.8,0
+UONEK.US,D,20061221,000000,66.3,66.6,65.8,66.4,26988,0
+UONEK.US,D,20061222,000000,66.4,66.6,65.6,65.9,31131.3,0
+UONEK.US,D,20061226,000000,65.6,67,65.6,66.6,29451.8,0
+UONEK.US,D,20061227,000000,66.4,67.3,66.3,67.2,44435.1,0
+UONEK.US,D,20061228,000000,67.3,67.4,66.4,66.8,21684.1,0
+UONEK.US,D,20061229,000000,66.9,68.5,66.7,67.4,68665.2,0
+UONEK.US,D,20070103,000000,67.7,69,67.7,68.7,93093.5,0
+UONEK.US,D,20070104,000000,68.7,69.1,68.2,69,36275.5,0
+UONEK.US,D,20070105,000000,68.5,68.6,67,68.1,46170.4,0
+UONEK.US,D,20070108,000000,68,68.9,67.4,68.7,30115.9,0
+UONEK.US,D,20070109,000000,68.5,68.9,67.3,68.1,44439.1,0
+UONEK.US,D,20070110,000000,67.6,69.3,67.5,69.1,59704.9,0
+UONEK.US,D,20070111,000000,69.2,70,69,69.9,23260.8,0
+UONEK.US,D,20070112,000000,70,70.6,69.3,70,39074.5,0
+UONEK.US,D,20070116,000000,70.4,71.9,70.2,71.7,78804,0
+UONEK.US,D,20070117,000000,71.5,71.9,70.7,71.1,52122.3,0
+UONEK.US,D,20070118,000000,71.7,72.1,71.1,71.7,45258.1,0
+UONEK.US,D,20070119,000000,71.5,73.2,71.3,73,40201,0
+UONEK.US,D,20070122,000000,73.3,74.9,73.2,74.7,66857.9,0
+UONEK.US,D,20070123,000000,75,75.2,74.2,74.5,72109.8,0
+UONEK.US,D,20070124,000000,74.9,74.9,73.4,74.6,39997.5,0
+UONEK.US,D,20070125,000000,74.9,75,72.4,73.2,58087.8,0
+UONEK.US,D,20070126,000000,73.2,73.9,72,72.4,65200.5,0
+UONEK.US,D,20070129,000000,72.5,73.8,71.8,72.7,43061.3,0
+UONEK.US,D,20070130,000000,73.3,73.7,72.7,73.2,67043.7,0
+UONEK.US,D,20070131,000000,73.2,73.9,72.7,73.5,75065.6,0
+UONEK.US,D,20070201,000000,73.8,75,73.3,75,133645,0
+UONEK.US,D,20070202,000000,75.2,75.5,74.6,75,51238.5,0
+UONEK.US,D,20070205,000000,75,75.2,74.1,74.4,62526.8,0
+UONEK.US,D,20070206,000000,74.8,74.9,73.4,73.9,37586.7,0
+UONEK.US,D,20070207,000000,73.9,75,73.4,74.6,35573.2,0
+UONEK.US,D,20070208,000000,74.6,74.7,74.3,74.7,57141.4,0
+UONEK.US,D,20070209,000000,74.5,74.8,73.1,73.7,27867.3,0
+UONEK.US,D,20070212,000000,74,74.5,73.2,74,22952.1,0
+UONEK.US,D,20070213,000000,74.3,75,74.3,75,26269.4,0
+UONEK.US,D,20070214,000000,75.1,75.5,74.8,75.1,26853.3,0
+UONEK.US,D,20070215,000000,74.7,75.4,74.2,74.3,82382.7,0
+UONEK.US,D,20070216,000000,74.4,74.9,73.6,74.2,45911.7,0
+UONEK.US,D,20070220,000000,74.2,75.1,73.2,74.9,47390.7,0
+UONEK.US,D,20070221,000000,74.3,75.5,74.3,74.9,49292.3,0
+UONEK.US,D,20070222,000000,74.4,76.1,73.2,74,81562.8,0
+UONEK.US,D,20070223,000000,73.7,74.6,72.2,74.3,105292,0
+UONEK.US,D,20070226,000000,74.1,75,73.2,73.8,76272.9,0
+UONEK.US,D,20070227,000000,73.2,73.9,70.4,70.7,102257,0
+UONEK.US,D,20070228,000000,70.6,71,70,70.4,106539,0
+UONEK.US,D,20070301,000000,69.5,70.5,68.8,70,63097,0
+UONEK.US,D,20070302,000000,69.6,69.9,68.2,68.4,72877.6,0
+UONEK.US,D,20070305,000000,68,68.8,66.5,67.5,60160,0
+UONEK.US,D,20070306,000000,67.6,68.9,67.5,68.8,152851,0
+UONEK.US,D,20070307,000000,68.5,68.9,67.6,68.2,55479,0
+UONEK.US,D,20070308,000000,68.6,69.5,68.2,68.6,50310.7,0
+UONEK.US,D,20070309,000000,69,69.9,68.9,69.8,65342.3,0
+UONEK.US,D,20070312,000000,69.4,70.1,69.2,69.9,45283.1,0
+UONEK.US,D,20070313,000000,69.1,70,68.8,69,54540.7,0
+UONEK.US,D,20070314,000000,68.5,69.5,68.2,68.5,84633.6,0
+UONEK.US,D,20070315,000000,68.7,69,68.4,68.5,50195.9,0
+UONEK.US,D,20070316,000000,68.4,68.5,67.3,67.5,77266.5,0
+UONEK.US,D,20070319,000000,68,69,67.9,68.3,37212.4,0
+UONEK.US,D,20070320,000000,68,68.4,67.6,68,66446.1,0
+UONEK.US,D,20070321,000000,68,68.8,67.9,68,87632.4,0
+UONEK.US,D,20070322,000000,68.3,68.9,62,67.5,364474,0
+UONEK.US,D,20070323,000000,67.3,68,67.2,67.6,275533,0
+UONEK.US,D,20070326,000000,67.7,67.9,67.1,67.3,152288,0
+UONEK.US,D,20070327,000000,67,67,65.9,65.9,61801.2,0
+UONEK.US,D,20070328,000000,65.4,65.7,64.9,65.1,112932,0
+UONEK.US,D,20070329,000000,65.4,65.8,64.6,64.9,140907,0
+UONEK.US,D,20070330,000000,65,65.1,64.6,64.6,79777,0
+UONEK.US,D,20070402,000000,64.6,65.4,64.4,64.9,100661,0
+UONEK.US,D,20070403,000000,65,65.2,64.2,64.4,80921.5,0
+UONEK.US,D,20070404,000000,64.4,65.3,64.2,65,44113.1,0
+UONEK.US,D,20070405,000000,64.9,68.3,64.8,68.2,89093.9,0
+UONEK.US,D,20070409,000000,68.6,68.7,67.4,68.4,117125,0
+UONEK.US,D,20070410,000000,68.3,70,68.3,69.4,53749.4,0
+UONEK.US,D,20070411,000000,69.7,70,68.5,69.7,110384,0
+UONEK.US,D,20070412,000000,69.8,71.6,69.2,71.4,117109,0
+UONEK.US,D,20070413,000000,72.2,72.3,70.9,72.2,54448.8,0
+UONEK.US,D,20070416,000000,72.5,73.2,71.9,73.1,51281.9,0
+UONEK.US,D,20070417,000000,73,73,70.9,72.1,97941,0
+UONEK.US,D,20070418,000000,71.7,73.2,71.5,72.8,41410.9,0
+UONEK.US,D,20070419,000000,72,72.6,71,72.2,42413.9,0
+UONEK.US,D,20070420,000000,73.1,74.9,72.5,74.6,45744.2,0
+UONEK.US,D,20070423,000000,74.2,74.7,72.8,73,42556.9,0
+UONEK.US,D,20070424,000000,73.4,74.4,73,74.2,35238.3,0
+UONEK.US,D,20070425,000000,74.8,75.2,73.4,75,53734,0
+UONEK.US,D,20070426,000000,75.3,75.3,73.8,75.1,45090.8,0
+UONEK.US,D,20070427,000000,75,75,73.6,74.4,93450.1,0
+UONEK.US,D,20070430,000000,74.7,74.7,70.3,70.6,91648.1,0
+UONEK.US,D,20070501,000000,70.5,73.5,70.5,73.3,76884.1,0
+UONEK.US,D,20070502,000000,73.2,74.3,72.6,74,57565.6,0
+UONEK.US,D,20070503,000000,73.6,74.6,73.1,74.4,61618.1,0
+UONEK.US,D,20070504,000000,74.4,75,73.6,74.5,44862.2,0
+UONEK.US,D,20070507,000000,74.8,75.2,73.7,75,43494,0
+UONEK.US,D,20070508,000000,74.5,74.5,73,73.8,45153.3,0
+UONEK.US,D,20070509,000000,73.5,73.7,72.2,73,37496.2,0
+UONEK.US,D,20070510,000000,72.3,72.7,70.6,71,55864.9,0
+UONEK.US,D,20070511,000000,71.3,72.5,69.3,71.8,24420.7,0
+UONEK.US,D,20070514,000000,71.3,71.9,71.1,71.7,28749.9,0
+UONEK.US,D,20070515,000000,71.5,72.1,70.1,70.2,29251.6,0
+UONEK.US,D,20070516,000000,70.3,71.3,69.6,71.3,30742.9,0
+UONEK.US,D,20070517,000000,71,72.5,70.7,71.9,30548.9,0
+UONEK.US,D,20070518,000000,71.9,74,71.2,74,35823.8,0
+UONEK.US,D,20070521,000000,74.1,75.5,73.3,74.9,22407.7,0
+UONEK.US,D,20070522,000000,74.4,75.3,73.5,75.2,34068.7,0
+UONEK.US,D,20070523,000000,75.2,77.3,74.3,75.7,184282,0
+UONEK.US,D,20070524,000000,75.2,76.1,74,75.3,80451.5,0
+UONEK.US,D,20070525,000000,75.9,76.7,74.8,76.4,24769.6,0
+UONEK.US,D,20070529,000000,76.7,76.8,74.7,76.6,44407,0
+UONEK.US,D,20070530,000000,75.5,75.7,74.5,75.4,27386.3,0
+UONEK.US,D,20070531,000000,75.4,75.4,73.6,75.1,77234,0
+UONEK.US,D,20070601,000000,75.6,76,74.2,75.4,73753,0
+UONEK.US,D,20070604,000000,75.2,76.4,73.3,76.3,98055.8,0
+UONEK.US,D,20070605,000000,75.8,76.4,73.5,74.8,94241.5,0
+UONEK.US,D,20070606,000000,74.1,75.2,73.5,74.5,48406.4,0
+UONEK.US,D,20070607,000000,74,74.4,72.6,73.8,42112.3,0
+UONEK.US,D,20070608,000000,73.5,73.6,71.7,72.9,53214.6,0
+UONEK.US,D,20070611,000000,72.6,73.2,72.2,72.4,34481.6,0
+UONEK.US,D,20070612,000000,71.7,72.5,70.5,70.5,73584.2,0
+UONEK.US,D,20070613,000000,70.5,72.7,70.5,70.6,157337,0
+UONEK.US,D,20070614,000000,71,73,70.8,72.5,73507.7,0
+UONEK.US,D,20070615,000000,74.7,74.7,71.6,72.2,125706,0
+UONEK.US,D,20070618,000000,72.2,72.5,72,72.3,43490.3,0
+UONEK.US,D,20070619,000000,71.8,72.9,71.4,72.6,57542.2,0
+UONEK.US,D,20070620,000000,72.8,73.6,71.8,72,35190.9,0
+UONEK.US,D,20070621,000000,71.4,72.6,70.9,72.3,23226.3,0
+UONEK.US,D,20070622,000000,72,72.1,71.3,71.5,67320.9,0
+UONEK.US,D,20070625,000000,71.2,71.7,69.7,71.1,56197.1,0
+UONEK.US,D,20070626,000000,71.6,71.9,70.3,70.8,70528.9,0
+UONEK.US,D,20070627,000000,70.1,71.6,69.6,71.4,50764.8,0
+UONEK.US,D,20070628,000000,71.5,71.5,70.3,70.6,74803.1,0
+UONEK.US,D,20070629,000000,71,71,70.1,70.6,37450.5,0
+UONEK.US,D,20070702,000000,71.1,72,70.9,71.5,37685.8,0
+UONEK.US,D,20070703,000000,71.4,74.7,71.1,74.7,52848.5,0
+UONEK.US,D,20070705,000000,74.1,74.4,71.4,71.6,49418.9,0
+UONEK.US,D,20070706,000000,71.4,72.1,71,71.5,29087.6,0
+UONEK.US,D,20070709,000000,71.3,72.1,70.1,72.1,51807.5,0
+UONEK.US,D,20070710,000000,71.4,71.6,69.8,69.9,48586.2,0
+UONEK.US,D,20070711,000000,69.7,71,69.5,69.9,59853.8,0
+UONEK.US,D,20070712,000000,70.2,71.9,69.7,71.9,36705,0
+UONEK.US,D,20070713,000000,71.9,72.5,71.4,71.6,65968.2,0
+UONEK.US,D,20070716,000000,71.5,71.6,70.3,70.9,41612.4,0
+UONEK.US,D,20070717,000000,71,71.7,70.6,71.4,58326.2,0
+UONEK.US,D,20070718,000000,71.1,71.3,70.2,70.7,31927.2,0
+UONEK.US,D,20070719,000000,70.9,71,70.1,70.4,23505.9,0
+UONEK.US,D,20070720,000000,70.2,70.6,67.9,70.3,111825,0
+UONEK.US,D,20070723,000000,70.4,74.4,70.4,73,79336.8,0
+UONEK.US,D,20070724,000000,72.1,72.9,70.5,71.4,128881,0
+UONEK.US,D,20070725,000000,72.2,72.6,69.8,69.9,101925,0
+UONEK.US,D,20070726,000000,69.1,69.1,65.4,67.9,154147,0
+UONEK.US,D,20070727,000000,67.5,67.7,64.8,64.9,114278,0
+UONEK.US,D,20070730,000000,64.9,64.9,62.2,63.6,94980.8,0
+UONEK.US,D,20070731,000000,64.1,65,60.7,60.9,94045.6,0
+UONEK.US,D,20070801,000000,60.9,60.9,57.6,58.1,111506,0
+UONEK.US,D,20070802,000000,58.1,60.4,53.8,54,254170,0
+UONEK.US,D,20070803,000000,53.5,54.5,47.2,48.6,276279,0
+UONEK.US,D,20070806,000000,48.7,49.2,35.1,40.5,475695,0
+UONEK.US,D,20070807,000000,40.2,40.7,39.6,39.8,416714,0
+UONEK.US,D,20070808,000000,39.8,40.6,35.6,35.6,304249,0
+UONEK.US,D,20070809,000000,34.3,34.9,30.6,33.1,458454,0
+UONEK.US,D,20070810,000000,32.2,36,30.9,35.3,292494,0
+UONEK.US,D,20070813,000000,35.8,40.7,35.5,37.5,242236,0
+UONEK.US,D,20070814,000000,37.5,39.3,35.4,37.4,78855.2,0
+UONEK.US,D,20070815,000000,37.4,39.5,36.4,38.4,84247.1,0
+UONEK.US,D,20070816,000000,38.6,39.4,36.6,39.4,142686,0
+UONEK.US,D,20070817,000000,40.8,40.9,37.5,39,96390.3,0
+UONEK.US,D,20070820,000000,39.2,39.6,37.5,38.3,47526.1,0
+UONEK.US,D,20070821,000000,38.3,38.4,36.7,37.1,87686.5,0
+UONEK.US,D,20070822,000000,37.4,38.5,37.1,38.5,162477,0
+UONEK.US,D,20070823,000000,39,39,38,38.4,133743,0
+UONEK.US,D,20070824,000000,38.5,38.5,37.5,37.9,108142,0
+UONEK.US,D,20070827,000000,37.9,37.9,36.8,37.6,25841.5,0
+UONEK.US,D,20070828,000000,37.5,38,35.5,36,108303,0
+UONEK.US,D,20070829,000000,36.1,36.6,35.9,36.3,89278.1,0
+UONEK.US,D,20070830,000000,36,36.9,35.3,36.1,36791.2,0
+UONEK.US,D,20070831,000000,36.5,39.1,36,39.1,81061.6,0
+UONEK.US,D,20070904,000000,39,39,36.1,37.2,49150.2,0
+UONEK.US,D,20070905,000000,36.9,37.4,36,36.7,44064.4,0
+UONEK.US,D,20070906,000000,36.5,39.3,36,37.7,104152,0
+UONEK.US,D,20070907,000000,37,37.9,36.2,37.3,118038,0
+UONEK.US,D,20070910,000000,37.5,37.8,36.3,36.5,51738.5,0
+UONEK.US,D,20070911,000000,36.6,37.6,36.2,36.6,34787.1,0
+UONEK.US,D,20070912,000000,36.4,39,36,39,106880,0
+UONEK.US,D,20070913,000000,39,39.4,37.2,38.4,126421,0
+UONEK.US,D,20070914,000000,37.9,41.3,36.8,39.6,135640,0
+UONEK.US,D,20070917,000000,39.4,39.5,37.4,39.4,92352.8,0
+UONEK.US,D,20070918,000000,39.5,41.8,39.2,41.6,93602.2,0
+UONEK.US,D,20070919,000000,41.6,43.5,39.8,42.6,104402,0
+UONEK.US,D,20070920,000000,42.7,42.7,39.7,40.3,89712.2,0
+UONEK.US,D,20070921,000000,40.7,41,38.7,39.2,93124.6,0
+UONEK.US,D,20070924,000000,37.4,39.9,37.2,38,85202.7,0
+UONEK.US,D,20070925,000000,37.7,38.2,36.5,36.6,118542,0
+UONEK.US,D,20070926,000000,36.9,36.9,35,35.1,181765,0
+UONEK.US,D,20070927,000000,35.9,36.6,34.9,36.3,112186,0
+UONEK.US,D,20070928,000000,36.2,37.4,35.7,37.3,84218.5,0
+UONEK.US,D,20071001,000000,37.2,39.1,36.7,38.7,71023.1,0
+UONEK.US,D,20071002,000000,38.7,40.5,37.3,38.7,62955.8,0
+UONEK.US,D,20071003,000000,38.4,39.5,37.2,37.2,57411.2,0
+UONEK.US,D,20071004,000000,37.4,38.5,37.2,37.6,26560.4,0
+UONEK.US,D,20071005,000000,37.9,40.2,37.4,39.7,60231.4,0
+UONEK.US,D,20071008,000000,39.5,39.5,37.9,38.6,44380.9,0
+UONEK.US,D,20071009,000000,38.6,39.2,38.4,38.8,37438.4,0
+UONEK.US,D,20071010,000000,38.8,39.8,37.7,38,32026.2,0
+UONEK.US,D,20071011,000000,38.1,38.8,37.6,37.9,67993.9,0
+UONEK.US,D,20071012,000000,37.9,37.9,36,36.5,53951.1,0
+UONEK.US,D,20071015,000000,36.4,37.2,35.8,36.4,54684.6,0
+UONEK.US,D,20071016,000000,36.4,36.7,35.8,36.1,27242.3,0
+UONEK.US,D,20071017,000000,36.5,36.8,35,36.3,114760,0
+UONEK.US,D,20071018,000000,36.2,39.2,35.9,36.6,161622,0
+UONEK.US,D,20071019,000000,36.6,37.2,34.8,35,97610.3,0
+UONEK.US,D,20071022,000000,34.5,37.6,32.9,37,88155,0
+UONEK.US,D,20071023,000000,37.4,37.4,35.2,35.6,59401.6,0
+UONEK.US,D,20071024,000000,35.3,36,34.9,35.5,29989.6,0
+UONEK.US,D,20071025,000000,35.7,36.1,34.5,34.9,38160.8,0
+UONEK.US,D,20071026,000000,35.5,36,32.7,35.3,91142.6,0
+UONEK.US,D,20071029,000000,36.2,36.2,34.4,34.9,64502,0
+UONEK.US,D,20071030,000000,34.8,34.9,34.3,34.6,59083.6,0
+UONEK.US,D,20071031,000000,34.8,35,34.1,34.9,73588.2,0
+UONEK.US,D,20071101,000000,34.3,34.3,32.7,34,109742,0
+UONEK.US,D,20071102,000000,34.5,35.2,33.8,34.5,78064.8,0
+UONEK.US,D,20071105,000000,34.3,36.2,33.1,34.1,59367.3,0
+UONEK.US,D,20071106,000000,32.1,34.9,31.5,32.7,182448,0
+UONEK.US,D,20071107,000000,32.1,32.1,29.5,30,184547,0
+UONEK.US,D,20071108,000000,30,31.8,29.3,31,103210,0
+UONEK.US,D,20071109,000000,30.6,30.6,29.5,30.6,91790.9,0
+UONEK.US,D,20071112,000000,30.5,30.5,28.4,29,83594.9,0
+UONEK.US,D,20071113,000000,31.1,31.1,26.4,28,87571.7,0
+UONEK.US,D,20071114,000000,28,28.1,24.9,25.3,80421.6,0
+UONEK.US,D,20071115,000000,25.2,26.1,24.9,25.3,68877.1,0
+UONEK.US,D,20071116,000000,25.3,26.1,24.9,25,74620.5,0
+UONEK.US,D,20071119,000000,24.8,25.4,20.9,21.8,141380,0
+UONEK.US,D,20071120,000000,21.5,23.9,20.5,21,91539.3,0
+UONEK.US,D,20071121,000000,20.9,21.3,19.8,19.9,81063.8,0
+UONEK.US,D,20071123,000000,20.1,23.9,19.7,22.9,40311.1,0
+UONEK.US,D,20071126,000000,23.2,23.2,19,19,77672,0
+UONEK.US,D,20071127,000000,19,19.9,18.9,19.5,86437.1,0
+UONEK.US,D,20071128,000000,19.8,21.6,19.5,21.3,86911.4,0
+UONEK.US,D,20071129,000000,21.2,21.5,20.3,20.5,80952.7,0
+UONEK.US,D,20071130,000000,20.9,21.5,20.1,20.4,97550.6,0
+UONEK.US,D,20071203,000000,20.4,20.8,19.8,19.9,65094.3,0
+UONEK.US,D,20071204,000000,19.8,19.8,18.5,18.6,86563.1,0
+UONEK.US,D,20071205,000000,19.1,21.3,19.1,20,78294.6,0
+UONEK.US,D,20071206,000000,20.2,20.6,18.9,20.5,38684,0
+UONEK.US,D,20071207,000000,20.8,24.2,20.4,23.1,71610.2,0
+UONEK.US,D,20071210,000000,22.9,25.9,22.7,23.8,46045.5,0
+UONEK.US,D,20071211,000000,24,24.1,22.5,22.8,59942.6,0
+UONEK.US,D,20071212,000000,23.5,26.9,21.7,21.8,74467.4,0
+UONEK.US,D,20071213,000000,21.6,22.5,21,22.3,37166.1,0
+UONEK.US,D,20071214,000000,21.9,22.2,20.8,21.1,37870.1,0
+UONEK.US,D,20071217,000000,20.7,21.3,20,21,35832.6,0
+UONEK.US,D,20071218,000000,20.8,21.5,20.7,20.9,89248.3,0
+UONEK.US,D,20071219,000000,20.8,20.8,19.5,20.5,32103.9,0
+UONEK.US,D,20071220,000000,20.6,22.7,20.1,22,96351.5,0
+UONEK.US,D,20071221,000000,22.5,26.4,22.4,22.4,242612,0
+UONEK.US,D,20071224,000000,22.3,26.7,21.5,26,31167,0
+UONEK.US,D,20071226,000000,26.1,26.1,22.7,23.8,109794,0
+UONEK.US,D,20071227,000000,23.9,25,23,23,56523,0
+UONEK.US,D,20071228,000000,23.5,24.4,22.1,23.2,45014.4,0
+UONEK.US,D,20071231,000000,23.2,23.7,21.9,23.7,64209.6,0
+UONEK.US,D,20080102,000000,23.6,25,21.9,23.6,107237,0
+UONEK.US,D,20080103,000000,24.2,24.4,20.9,21.9,87216.8,0
+UONEK.US,D,20080104,000000,21.5,21.5,19.8,19.9,87200.5,0
+UONEK.US,D,20080107,000000,20,20.5,19.3,19.9,56752.7,0
+UONEK.US,D,20080108,000000,19.9,20.7,18.6,18.9,59846.9,0
+UONEK.US,D,20080109,000000,18.5,19.1,17.5,17.9,45044.5,0
+UONEK.US,D,20080110,000000,17.6,20.1,16.8,18.9,26146.2,0
+UONEK.US,D,20080111,000000,18.8,19.2,18,18,21812.1,0
+UONEK.US,D,20080114,000000,18.1,19.3,17.4,18.5,27765.8,0
+UONEK.US,D,20080115,000000,18.2,20.1,17,19.3,25580.5,0
+UONEK.US,D,20080116,000000,19.2,20,18.3,20,71199.7,0
+UONEK.US,D,20080117,000000,20,21.1,18.4,18.4,50835.1,0
+UONEK.US,D,20080118,000000,18.1,19.1,16.4,16.4,45899.2,0
+UONEK.US,D,20080122,000000,16.7,17.5,16.5,17,57915.8,0
+UONEK.US,D,20080123,000000,16.7,17.4,16.5,17.4,54164.5,0
+UONEK.US,D,20080124,000000,17.4,18.3,16.1,17.1,53866.6,0
+UONEK.US,D,20080125,000000,17.3,17.3,16.6,16.7,32510.9,0
+UONEK.US,D,20080128,000000,16.7,17.2,16.6,17,41369.2,0
+UONEK.US,D,20080129,000000,17,17,16.1,16.1,37157.4,0
+UONEK.US,D,20080130,000000,16.1,16.8,16,16,36000.6,0
+UONEK.US,D,20080131,000000,15.7,16.5,15.1,16,45955.1,0
+UONEK.US,D,20080201,000000,16.1,16.5,15.5,16.5,46013.6,0
+UONEK.US,D,20080204,000000,16.5,17.5,16.3,17.2,30298.7,0
+UONEK.US,D,20080205,000000,17,17.3,15.9,17.2,27255.3,0
+UONEK.US,D,20080206,000000,17.4,17.4,16.8,16.9,24258.4,0
+UONEK.US,D,20080207,000000,16.9,17.8,16.8,16.9,30544.5,0
+UONEK.US,D,20080208,000000,17.3,17.3,15.5,15.9,34366.1,0
+UONEK.US,D,20080211,000000,16.3,16.3,15.3,15.9,36512.1,0
+UONEK.US,D,20080212,000000,15.9,16.9,15.7,16.6,47849.1,0
+UONEK.US,D,20080213,000000,16.8,17.1,16.5,16.8,22274.7,0
+UONEK.US,D,20080214,000000,16.9,17,15.7,15.7,17404.9,0
+UONEK.US,D,20080215,000000,15.6,16.5,15.6,15.7,20232.6,0
+UONEK.US,D,20080219,000000,16.2,16.6,15.6,15.6,18473.8,0
+UONEK.US,D,20080220,000000,15.9,17.2,15.9,16.6,54706.8,0
+UONEK.US,D,20080221,000000,16.9,16.9,13.2,13.9,116839,0
+UONEK.US,D,20080222,000000,12.3,13.9,11.5,13.4,339414,0
+UONEK.US,D,20080225,000000,13.4,14.8,12.5,14.7,41467.5,0
+UONEK.US,D,20080226,000000,14.5,15.4,13.6,14.8,40743.1,0
+UONEK.US,D,20080227,000000,14.6,15,13.4,14.4,25758.8,0
+UONEK.US,D,20080228,000000,14.4,14.5,12.6,13.6,32557,0
+UONEK.US,D,20080229,000000,13.5,13.5,12.5,12.6,144240,0
+UONEK.US,D,20080303,000000,12.6,12.8,11.9,12.2,111117,0
+UONEK.US,D,20080304,000000,12,13.4,11.8,12.1,76459.3,0
+UONEK.US,D,20080305,000000,12.1,12.8,11.9,12.5,58333.9,0
+UONEK.US,D,20080306,000000,12.4,13,11.9,11.9,32919.4,0
+UONEK.US,D,20080307,000000,11.8,12.5,11.8,12.2,32509.3,0
+UONEK.US,D,20080310,000000,12.5,12.5,12.1,12.1,31400.6,0
+UONEK.US,D,20080311,000000,12.5,12.8,11.8,12.3,62515.5,0
+UONEK.US,D,20080312,000000,12.4,12.6,11.9,12.1,82419.3,0
+UONEK.US,D,20080313,000000,11.9,12.5,11.9,12.3,37335,0
+UONEK.US,D,20080314,000000,12.5,12.5,9.9,10.9,77882.4,0
+UONEK.US,D,20080317,000000,10.6,12,10.1,11,43572.5,0
+UONEK.US,D,20080318,000000,11.2,12,11.2,11.6,44111.7,0
+UONEK.US,D,20080319,000000,11.7,11.9,11.2,11.4,43983.5,0
+UONEK.US,D,20080320,000000,12.6,12.6,11,11.1,124750,0
+UONEK.US,D,20080324,000000,11.2,19.4,11.1,17.6,227344,0
+UONEK.US,D,20080325,000000,17.6,18.5,17,18.1,91483,0
+UONEK.US,D,20080326,000000,18.1,18.4,15.3,16.7,76623.8,0
+UONEK.US,D,20080327,000000,16.8,17.4,16,16.3,60500,0
+UONEK.US,D,20080328,000000,16.3,16.9,15.5,15.9,48569,0
+UONEK.US,D,20080331,000000,15.9,16,15.1,15.2,58013.6,0
+UONEK.US,D,20080401,000000,15.7,15.8,14.9,15.5,77283.9,0
+UONEK.US,D,20080402,000000,15.4,15.6,14.6,14.9,84600.2,0
+UONEK.US,D,20080403,000000,14.8,15.6,14.5,15,49229.2,0
+UONEK.US,D,20080404,000000,15.1,16.3,14.7,15.5,82087.6,0
+UONEK.US,D,20080407,000000,15.9,16.5,15.4,15.6,26155.6,0
+UONEK.US,D,20080408,000000,15.6,15.8,14.7,15.3,52454.4,0
+UONEK.US,D,20080409,000000,15.4,15.4,14.5,14.9,40808.2,0
+UONEK.US,D,20080410,000000,14.8,15,14.2,15,18557.5,0
+UONEK.US,D,20080411,000000,14.8,14.8,13.4,13.6,22442.2,0
+UONEK.US,D,20080414,000000,13.5,15,13.3,13.5,22827.9,0
+UONEK.US,D,20080415,000000,13.5,13.8,12.7,13.3,12297.2,0
+UONEK.US,D,20080416,000000,13.4,14.3,11.5,12.3,120969,0
+UONEK.US,D,20080417,000000,12.5,13.3,11.9,12.5,34732.7,0
+UONEK.US,D,20080418,000000,12.8,14.5,11.9,13,34913.7,0
+UONEK.US,D,20080421,000000,12.8,13.4,12.1,12.3,15988.6,0
+UONEK.US,D,20080422,000000,12.2,12.8,10,11.6,46216.5,0
+UONEK.US,D,20080423,000000,11.7,11.9,10.1,10.6,34707.9,0
+UONEK.US,D,20080424,000000,10.7,11.5,10.3,10.7,23071.8,0
+UONEK.US,D,20080425,000000,11.1,11.1,10.4,10.6,87913.1,0
+UONEK.US,D,20080428,000000,10.7,10.9,10.3,10.4,16910,0
+UONEK.US,D,20080429,000000,10.3,10.9,10.1,10.2,56676.1,0
+UONEK.US,D,20080430,000000,10.3,10.7,10,10,62236.1,0
+UONEK.US,D,20080501,000000,10,10.4,9.2,9.5,73007.5,0
+UONEK.US,D,20080502,000000,9.4,10,9.1,9.2,52527,0
+UONEK.US,D,20080505,000000,9.5,9.5,8.9,9,47627.7,0
+UONEK.US,D,20080506,000000,8.8,9.1,8.6,8.7,68301.1,0
+UONEK.US,D,20080507,000000,8.5,9.7,8,8.2,64389.6,0
+UONEK.US,D,20080508,000000,8.2,9,8.2,8.6,47139.1,0
+UONEK.US,D,20080509,000000,9.9,10.2,8.5,9.3,62271,0
+UONEK.US,D,20080512,000000,8.5,10.2,8.5,10.1,50088.3,0
+UONEK.US,D,20080513,000000,10.2,10.5,9.9,10.4,66256,0
+UONEK.US,D,20080514,000000,10.4,11.2,10.4,10.8,47027.9,0
+UONEK.US,D,20080515,000000,11.1,12,11.1,11.7,65380.6,0
+UONEK.US,D,20080516,000000,11.7,12.7,11.5,12.6,62898.4,0
+UONEK.US,D,20080519,000000,12.8,14.2,12.6,12.9,290823,0
+UONEK.US,D,20080520,000000,12.8,13,12.2,12.6,19489.3,0
+UONEK.US,D,20080521,000000,12.7,13,10.6,11.8,39888.3,0
+UONEK.US,D,20080522,000000,11.9,12.6,11.2,11.9,41751.9,0
+UONEK.US,D,20080523,000000,11.8,12.5,11.8,11.9,25143.8,0
+UONEK.US,D,20080527,000000,11.8,12.5,10.6,11.7,37168.9,0
+UONEK.US,D,20080528,000000,11.5,11.7,11,11.2,35873.6,0
+UONEK.US,D,20080529,000000,11.1,11.6,10.9,11.6,30069.2,0
+UONEK.US,D,20080530,000000,11.6,11.9,10.5,11.7,119699,0
+UONEK.US,D,20080602,000000,11.6,13.4,11.4,13.2,54905.7,0
+UONEK.US,D,20080603,000000,13.4,13.8,11.7,13.3,37281.7,0
+UONEK.US,D,20080604,000000,13.2,13.8,12.6,13,56392.9,0
+UONEK.US,D,20080605,000000,13,14.3,12.7,14.1,40632.2,0
+UONEK.US,D,20080606,000000,13.8,14,13,13.3,49336.9,0
+UONEK.US,D,20080609,000000,13.1,13.7,12.2,12.4,36745.7,0
+UONEK.US,D,20080610,000000,12.1,12.6,12.1,12.4,79279.1,0
+UONEK.US,D,20080611,000000,12.3,14,11.2,11.6,66459,0
+UONEK.US,D,20080612,000000,11.6,12.7,11.6,12.3,41072.7,0
+UONEK.US,D,20080613,000000,12.3,13.7,12.3,13.2,47340.4,0
+UONEK.US,D,20080616,000000,13.2,13.9,13.1,13.9,33964.2,0
+UONEK.US,D,20080617,000000,13.9,14.8,13.9,14.4,36807.4,0
+UONEK.US,D,20080618,000000,14.3,14.7,14,14.5,46251.3,0
+UONEK.US,D,20080619,000000,14.4,14.7,13.8,14,73832.1,0
+UONEK.US,D,20080620,000000,13.9,17.5,13.2,16.2,153445,0
+UONEK.US,D,20080623,000000,16.4,16.4,15,15.1,39757.5,0
+UONEK.US,D,20080624,000000,14.6,15.3,14.6,14.9,29468.8,0
+UONEK.US,D,20080625,000000,14.9,16,13.7,14.1,34973.3,0
+UONEK.US,D,20080626,000000,13.9,14.4,13.6,14.2,48705.7,0
+UONEK.US,D,20080627,000000,14.1,15.3,12.5,13,963398,0
+UONEK.US,D,20080630,000000,13,13.7,12.7,12.9,87481.8,0
+UONEK.US,D,20080701,000000,13.1,13.9,12.7,13.1,45189.3,0
+UONEK.US,D,20080702,000000,12.9,13.6,12.5,13.1,23927.9,0
+UONEK.US,D,20080703,000000,13,13.2,12.4,12.4,22345.3,0
+UONEK.US,D,20080707,000000,12.4,12.5,11,11.5,19295.2,0
+UONEK.US,D,20080708,000000,11.3,12.4,10.3,11,62902.1,0
+UONEK.US,D,20080709,000000,11.1,11.2,9.9,10.2,44887.3,0
+UONEK.US,D,20080710,000000,10,10.3,9.5,9.8,14872.7,0
+UONEK.US,D,20080711,000000,9.8,10.3,8.8,9.9,30424.8,0
+UONEK.US,D,20080714,000000,9.8,10.5,8.7,9.8,23165.9,0
+UONEK.US,D,20080715,000000,9.8,10.1,9.2,9.4,83184.4,0
+UONEK.US,D,20080716,000000,9.4,10,9.4,9.7,20510.6,0
+UONEK.US,D,20080717,000000,9.7,10.2,9.2,9.6,27578.5,0
+UONEK.US,D,20080718,000000,9.7,10.5,9,9.2,20097.4,0
+UONEK.US,D,20080721,000000,9.2,10,9.2,9.3,8619.5,0
+UONEK.US,D,20080722,000000,9,9.9,9,9.1,30108.8,0
+UONEK.US,D,20080723,000000,9.8,10,9.6,10,23706.8,0
+UONEK.US,D,20080724,000000,10.2,10.7,9.2,9.2,19753.2,0
+UONEK.US,D,20080725,000000,9.4,10,9.2,9.8,14232.6,0
+UONEK.US,D,20080728,000000,9.7,10,9.3,10,6472.6,0
+UONEK.US,D,20080729,000000,10.1,10.4,9.4,10.3,12614.2,0
+UONEK.US,D,20080730,000000,10,10.9,9.8,10.6,16618.6,0
+UONEK.US,D,20080731,000000,10.3,10.5,8.8,9.9,45117.9,0
+UONEK.US,D,20080801,000000,9.9,10,9.3,9.3,11388.9,0
+UONEK.US,D,20080804,000000,9.3,9.9,9.3,9.9,16626.6,0
+UONEK.US,D,20080805,000000,10,10.5,9.4,10.3,20413.5,0
+UONEK.US,D,20080806,000000,10.2,10.3,8,8.7,117365,0
+UONEK.US,D,20080807,000000,8.7,9.5,8.7,9.1,20687,0
+UONEK.US,D,20080808,000000,9.1,9.2,8.5,9.2,67335.5,0
+UONEK.US,D,20080811,000000,9.1,9.2,8.4,8.6,24050.3,0
+UONEK.US,D,20080812,000000,8.5,8.7,8,8.4,23971.7,0
+UONEK.US,D,20080813,000000,8.3,8.8,7.7,7.7,49884.5,0
+UONEK.US,D,20080814,000000,8.1,9.3,8.1,9.3,61725.7,0
+UONEK.US,D,20080815,000000,10,10.2,9.2,9.7,21016.7,0
+UONEK.US,D,20080818,000000,9.9,10,9,9.9,30395.1,0
+UONEK.US,D,20080819,000000,10,10.3,9.6,9.9,16183.3,0
+UONEK.US,D,20080820,000000,9.5,10.1,9,9.9,32024.7,0
+UONEK.US,D,20080821,000000,9.6,10,9.4,9.7,148343,0
+UONEK.US,D,20080822,000000,9.7,10,9.2,9.4,12246.5,0
+UONEK.US,D,20080825,000000,9.2,9.4,8.5,8.8,30491.6,0
+UONEK.US,D,20080826,000000,8.8,9.9,8.5,9.8,14799.5,0
+UONEK.US,D,20080827,000000,9.7,10,9.1,9.8,17668.9,0
+UONEK.US,D,20080828,000000,9.7,10.2,8.6,8.6,110048,0
+UONEK.US,D,20080829,000000,8.6,10.5,6.5,10.5,30638.1,0
+UONEK.US,D,20080902,000000,10.5,10.9,9.6,9.9,21068.3,0
+UONEK.US,D,20080903,000000,10,10.7,9.6,10.3,20739.4,0
+UONEK.US,D,20080904,000000,10.2,10.4,9.2,9.7,27995.6,0
+UONEK.US,D,20080905,000000,9.6,10.2,9.5,9.5,15937.9,0
+UONEK.US,D,20080908,000000,9.7,10.1,9.3,9.9,27368.6,0
+UONEK.US,D,20080909,000000,9.3,10.3,8.8,9.8,26260.5,0
+UONEK.US,D,20080910,000000,9.5,10,9.2,9.6,78298.4,0
+UONEK.US,D,20080911,000000,9.2,9.6,8.8,9.1,27829.5,0
+UONEK.US,D,20080912,000000,9.1,9.4,7.2,9.2,39360.7,0
+UONEK.US,D,20080915,000000,8.6,9.1,7.1,7.4,19001,0
+UONEK.US,D,20080916,000000,7.5,7.7,4.5,6.2,112571,0
+UONEK.US,D,20080917,000000,6.2,6.4,5,5.7,88960.1,0
+UONEK.US,D,20080918,000000,5.7,8.4,5,5.1,118392,0
+UONEK.US,D,20080919,000000,4.4,6,4.4,5.2,65139.6,0
+UONEK.US,D,20080922,000000,6.8,7.5,5.4,6.8,49934.2,0
+UONEK.US,D,20080923,000000,6.8,7.5,6.5,7,63211.4,0
+UONEK.US,D,20080924,000000,7,7.5,6.9,7.2,83841.6,0
+UONEK.US,D,20080925,000000,7.3,8.9,7.1,8.9,21860.3,0
+UONEK.US,D,20080926,000000,8.8,8.9,7.9,8.2,5430.6,0
+UONEK.US,D,20080929,000000,7.9,8.2,7.2,7.5,18251.1,0
+UONEK.US,D,20080930,000000,7.6,8.9,7.4,7.5,20684.6,0
+UONEK.US,D,20081001,000000,7.6,9.1,7,8.2,38360.9,0
+UONEK.US,D,20081002,000000,8.9,8.9,8.2,8.5,43794.7,0
+UONEK.US,D,20081003,000000,8.5,8.5,8.1,8.3,13549.3,0
+UONEK.US,D,20081006,000000,8.2,8.4,6.2,6.2,9246.1,0
+UONEK.US,D,20081007,000000,6.5,7.4,6.1,6.9,7335.8,0
+UONEK.US,D,20081008,000000,6.3,6.3,5.6,5.6,8897.3,0
+UONEK.US,D,20081009,000000,5.6,5.7,3.9,3.9,9381.3,0
+UONEK.US,D,20081010,000000,3.9,4.2,3,3,8823.6,0
+UONEK.US,D,20081013,000000,4.5,4.5,3.3,3.6,26261.8,0
+UONEK.US,D,20081014,000000,3.5,3.8,2.8,2.8,31201.4,0
+UONEK.US,D,20081015,000000,3.5,3.5,2.2,2.2,41379.6,0
+UONEK.US,D,20081016,000000,2.2,2.6,1.7,2.2,64681.7,0
+UONEK.US,D,20081017,000000,3.4,3.4,1.9,2.1,83532.7,0
+UONEK.US,D,20081020,000000,2.2,2.5,1.7,1.9,36628.8,0
+UONEK.US,D,20081021,000000,1.9,1.9,0.9,0.9,672371,0
+UONEK.US,D,20081022,000000,1.3,1.6,1.1,1.3,118012,0
+UONEK.US,D,20081023,000000,1.5,1.5,1.1,1.1,103646,0
+UONEK.US,D,20081024,000000,1.2,1.2,0.9,0.9,55927.8,0
+UONEK.US,D,20081027,000000,1.3,1.3,0.7,0.8,121311,0
+UONEK.US,D,20081028,000000,0.9,0.9,0.6,0.8,95561.4,0
+UONEK.US,D,20081029,000000,0.8,0.9,0.6,0.8,138101,0
+UONEK.US,D,20081030,000000,0.8,1.2,0.7,0.7,141939,0
+UONEK.US,D,20081031,000000,0.8,0.8,0.7,0.8,217011,0
+UONEK.US,D,20081103,000000,0.9,1.1,0.8,1,78848.8,0
+UONEK.US,D,20081104,000000,1.1,1.2,0.9,1.2,76474.7,0
+UONEK.US,D,20081105,000000,1.2,2,1.1,1.3,118532,0
+UONEK.US,D,20081106,000000,1.4,1.4,0.7,0.8,218327,0
+UONEK.US,D,20081107,000000,0.9,1.1,0.8,1,36676.8,0
+UONEK.US,D,20081110,000000,0.9,1.2,0.8,0.9,52872.1,0
+UONEK.US,D,20081111,000000,1,1.4,0.8,1.3,314705,0
+UONEK.US,D,20081112,000000,1.3,1.4,1,1.3,49636.9,0
+UONEK.US,D,20081113,000000,1.2,1.6,1.2,1.6,102975,0
+UONEK.US,D,20081114,000000,1.6,1.7,1.3,1.3,56733.1,0
+UONEK.US,D,20081117,000000,1.8,1.8,1.4,1.5,61740.2,0
+UONEK.US,D,20081118,000000,1.6,1.9,1.5,1.8,70911.9,0
+UONEK.US,D,20081119,000000,1.7,2.2,1.5,2,83784.2,0
+UONEK.US,D,20081120,000000,2.1,2.6,1.9,2.6,62480.4,0
+UONEK.US,D,20081121,000000,2.6,2.6,2,2.1,166201,0
+UONEK.US,D,20081124,000000,2.6,2.6,2.1,2.5,175618,0
+UONEK.US,D,20081125,000000,2.2,2.4,2.1,2.1,55929.8,0
+UONEK.US,D,20081126,000000,2.3,2.7,2.1,2.4,48316.7,0
+UONEK.US,D,20081128,000000,2.4,3,2.4,2.7,37983.3,0
+UONEK.US,D,20081201,000000,2.8,3.1,2.7,3,35891.2,0
+UONEK.US,D,20081202,000000,3,3,2.7,2.8,19488.9,0
+UONEK.US,D,20081203,000000,2.9,3.1,2.3,2.6,52349.8,0
+UONEK.US,D,20081204,000000,2.3,2.8,1.9,2.3,59162.6,0
+UONEK.US,D,20081205,000000,2.2,2.9,2.1,2.2,34775.4,0
+UONEK.US,D,20081208,000000,2.4,2.9,2.4,2.5,33473.5,0
+UONEK.US,D,20081209,000000,2.6,2.7,2.2,2.3,35183.8,0
+UONEK.US,D,20081210,000000,2.4,2.6,2,2.2,71603.8,0
+UONEK.US,D,20081211,000000,2.6,2.6,2,2.1,140722,0
+UONEK.US,D,20081212,000000,2.1,2.3,1.5,1.8,84842.9,0
+UONEK.US,D,20081215,000000,1.6,2.1,1.6,1.9,21938,0
+UONEK.US,D,20081216,000000,1.8,2.2,1.8,2.2,22043.1,0
+UONEK.US,D,20081217,000000,2,2.2,2,2.1,48926,0
+UONEK.US,D,20081218,000000,2.1,2.5,2,2.5,24922,0
+UONEK.US,D,20081219,000000,2.7,2.9,1.5,1.5,82130.1,0
+UONEK.US,D,20081222,000000,2,2.1,1.7,2,62087.3,0
+UONEK.US,D,20081223,000000,2.2,2.3,1.8,2.3,17583.3,0
+UONEK.US,D,20081224,000000,1.9,2.8,1.9,2.1,34519.9,0
+UONEK.US,D,20081226,000000,2.4,2.7,2.1,2.6,10054.3,0
+UONEK.US,D,20081229,000000,2.3,2.6,2.3,2.3,9455,0
+UONEK.US,D,20081230,000000,2.4,2.6,2.1,2.2,20607.5,0
+UONEK.US,D,20081231,000000,2.1,2.4,2.1,2.2,18342.7,0
+UONEK.US,D,20090102,000000,2.2,3,2.2,3,26752.3,0
+UONEK.US,D,20090105,000000,2.7,3.6,2.7,3.2,19033.4,0
+UONEK.US,D,20090106,000000,3.5,4.4,3.2,4,47329.2,0
+UONEK.US,D,20090107,000000,4,4.7,3.7,4.3,41806.3,0
+UONEK.US,D,20090108,000000,4.1,6.6,4.1,4.8,622728,0
+UONEK.US,D,20090109,000000,4.8,4.9,3.1,4.7,17098.6,0
+UONEK.US,D,20090112,000000,4.9,4.9,2.9,4.1,10904.5,0
+UONEK.US,D,20090113,000000,4.1,4.1,3.7,3.9,6610.9,0
+UONEK.US,D,20090114,000000,3.9,4.6,3.2,3.3,49416.1,0
+UONEK.US,D,20090115,000000,3.3,3.9,2.6,2.8,11092.9,0
+UONEK.US,D,20090116,000000,2.8,3.9,2.8,3.9,3473.2,0
+UONEK.US,D,20090120,000000,3.3,4.2,3.3,3.3,4351.1,0
+UONEK.US,D,20090121,000000,3.3,4.3,3.3,3.8,6886.2,0
+UONEK.US,D,20090122,000000,3.8,4.2,3.5,4,23281.4,0
+UONEK.US,D,20090123,000000,4,4,3.5,3.5,6405,0
+UONEK.US,D,20090126,000000,3.3,3.9,3.3,3.7,7651.2,0
+UONEK.US,D,20090127,000000,3.4,3.8,3.4,3.4,3249.6,0
+UONEK.US,D,20090128,000000,3.7,3.9,3.4,3.5,4724.1,0
+UONEK.US,D,20090129,000000,3.5,3.7,3.3,3.5,8203,0
+UONEK.US,D,20090130,000000,3.5,3.9,3.3,3.4,3079.9,0
+UONEK.US,D,20090202,000000,3.4,3.9,3.3,3.4,6258,0
+UONEK.US,D,20090203,000000,3.4,3.8,2.9,3.5,6076.9,0
+UONEK.US,D,20090204,000000,3.5,3.7,3.3,3.5,6460,0
+UONEK.US,D,20090205,000000,3,3.5,2.8,2.8,12800.2,0
+UONEK.US,D,20090206,000000,3.4,3.6,2.9,3,17673.6,0
+UONEK.US,D,20090209,000000,3.5,3.5,2.9,3.3,3665.5,0
+UONEK.US,D,20090210,000000,3.3,3.3,2.7,2.9,4856.7,0
+UONEK.US,D,20090211,000000,2.9,3.3,2.8,2.8,3161.2,0
+UONEK.US,D,20090212,000000,2.8,3.2,2.8,2.8,2028.4,0
+UONEK.US,D,20090213,000000,3.2,3.2,2.1,2.6,4338.5,0
+UONEK.US,D,20090217,000000,2.5,2.7,1.8,2.1,9717.4,0
+UONEK.US,D,20090218,000000,2.1,2.3,1.7,1.9,12395.7,0
+UONEK.US,D,20090219,000000,1.7,2.4,1.7,2.2,13244.7,0
+UONEK.US,D,20090220,000000,2.2,3.4,2.2,3,8189.3,0
+UONEK.US,D,20090223,000000,3,3.6,2.9,3.6,43391.9,0
+UONEK.US,D,20090224,000000,4,4.3,2.9,3.5,103317,0
+UONEK.US,D,20090225,000000,3.5,3.5,2.2,2.2,6188.7,0
+UONEK.US,D,20090226,000000,3.3,3.3,2.7,3,37280.8,0
+UONEK.US,D,20090227,000000,3,3.6,3,3.5,39451.2,0
+UONEK.US,D,20090302,000000,4,4,2.1,3.3,15449.2,0
+UONEK.US,D,20090303,000000,3.3,3.9,2.7,3.4,14736,0
+UONEK.US,D,20090304,000000,4,4.5,3.2,4.4,144233,0
+UONEK.US,D,20090305,000000,4.4,4.4,3.4,3.9,8886,0
+UONEK.US,D,20090306,000000,4,4.2,3.6,4.1,8167.5,0
+UONEK.US,D,20090309,000000,3.9,4,3.5,3.5,8915.5,0
+UONEK.US,D,20090310,000000,3.5,4,3.3,3.4,15693.9,0
+UONEK.US,D,20090311,000000,3.9,3.9,3.5,3.9,136315,0
+UONEK.US,D,20090312,000000,3.9,4.3,3.8,4,18668.1,0
+UONEK.US,D,20090313,000000,4,4.4,3.3,4.4,63893.2,0
+UONEK.US,D,20090316,000000,4.1,4.6,3.7,3.7,236329,0
+UONEK.US,D,20090317,000000,3.9,4.1,3.2,4,15737,0
+UONEK.US,D,20090318,000000,3.9,4,3.6,3.6,9239.2,0
+UONEK.US,D,20090319,000000,4.1,4.1,3.6,4,53911.9,0
+UONEK.US,D,20090320,000000,4.1,4.1,3.5,4.1,41588.9,0
+UONEK.US,D,20090323,000000,4.1,4.3,3.6,3.6,170985,0
+UONEK.US,D,20090324,000000,4.1,4.2,3.6,4,14562.7,0
+UONEK.US,D,20090325,000000,4,4.3,3.8,4.3,12681.8,0
+UONEK.US,D,20090326,000000,4.3,4.4,4,4.2,15999.5,0
+UONEK.US,D,20090327,000000,4.2,4.3,3.8,4.1,9246.9,0
+UONEK.US,D,20090330,000000,4.1,4.3,3.7,4.2,14608.7,0
+UONEK.US,D,20090331,000000,4.2,4.5,3.7,4.5,41645.9,0
+UONEK.US,D,20090401,000000,4.5,4.9,4.4,4.9,9033.4,0
+UONEK.US,D,20090402,000000,4.9,5.1,4.6,5,11144.8,0
+UONEK.US,D,20090403,000000,5,5.2,4.8,5,64124.6,0
+UONEK.US,D,20090406,000000,5,5,4.4,5,13753.3,0
+UONEK.US,D,20090407,000000,5,5.1,4.7,4.9,12854.5,0
+UONEK.US,D,20090408,000000,4.9,5.1,4.9,4.9,15173.8,0
+UONEK.US,D,20090409,000000,4.9,5,4.5,4.5,7331.4,0
+UONEK.US,D,20090413,000000,4.9,5,4.6,4.9,27245.1,0
+UONEK.US,D,20090414,000000,4.6,5.1,4.4,4.4,16989.5,0
+UONEK.US,D,20090415,000000,4.5,5,4.5,5,7616.5,0
+UONEK.US,D,20090416,000000,4.7,5,4.6,4.7,11369.1,0
+UONEK.US,D,20090417,000000,4.7,5,4.6,5,18521.5,0
+UONEK.US,D,20090420,000000,4.7,5,4.5,4.5,258770,0
+UONEK.US,D,20090421,000000,4.6,5,4.6,5,1033,0
+UONEK.US,D,20090422,000000,5,5.1,4.6,5.1,7100.2,0
+UONEK.US,D,20090423,000000,5.1,5.2,4.8,5.1,2030,0
+UONEK.US,D,20090424,000000,5.1,5.1,4.5,4.5,5502.4,0
+UONEK.US,D,20090427,000000,4.7,5.2,4.6,5.2,2991.6,0
+UONEK.US,D,20090428,000000,5,5.1,4.5,4.5,838.8,0
+UONEK.US,D,20090429,000000,4.5,4.8,4.5,4.8,1060.4,0
+UONEK.US,D,20090430,000000,4.8,4.8,4.5,4.5,736.5,0
+UONEK.US,D,20090501,000000,4.5,4.8,4.5,4.7,1982.1,0
+UONEK.US,D,20090504,000000,4.5,4.8,4.5,4.6,749.5,0
+UONEK.US,D,20090505,000000,4.4,4.8,4.4,4.4,6205.4,0
+UONEK.US,D,20090506,000000,4.5,4.9,4.5,4.9,2115.7,0
+UONEK.US,D,20090507,000000,4.4,4.7,4.4,4.4,120,0
+UONEK.US,D,20090508,000000,4.4,4.8,3.6,3.6,8672.2,0
+UONEK.US,D,20090511,000000,3.8,4.8,3.8,4.4,3957.5,0
+UONEK.US,D,20090512,000000,4.3,4.7,4.1,4.1,4005.9,0
+UONEK.US,D,20090513,000000,3.9,4.6,3.9,4,145144,0
+UONEK.US,D,20090514,000000,4.1,4.4,4.1,4.3,999,0
+UONEK.US,D,20090515,000000,4.3,4.3,3.6,3.7,8588.4,0
+UONEK.US,D,20090518,000000,4,4,2.4,3.2,12608.1,0
+UONEK.US,D,20090519,000000,3.3,4,3.3,3.9,2932.8,0
+UONEK.US,D,20090520,000000,3.9,4,3.9,3.9,877,0
+UONEK.US,D,20090521,000000,3.9,4,3.4,3.5,1646,0
+UONEK.US,D,20090522,000000,3.5,4.1,3.5,4,1970,0
+UONEK.US,D,20090526,000000,3.7,4.1,3.6,4.1,2351.3,0
+UONEK.US,D,20090527,000000,4,4.1,3.3,3.7,2925.5,0
+UONEK.US,D,20090528,000000,3.7,4.1,3.6,4,2740.8,0
+UONEK.US,D,20090529,000000,4,4.1,3.2,3.2,1287.3,0
+UONEK.US,D,20090601,000000,4.1,4.1,3.6,4,7009.2,0
+UONEK.US,D,20090602,000000,3.7,3.9,3.6,3.6,1562.8,0
+UONEK.US,D,20090603,000000,3.7,4,3.7,3.9,2221.9,0
+UONEK.US,D,20090604,000000,3.5,3.9,3.5,3.6,860,0
+UONEK.US,D,20090605,000000,3.7,4,3.5,3.8,1427.4,0
+UONEK.US,D,20090608,000000,3.8,3.8,3.7,3.7,1300,0
+UONEK.US,D,20090609,000000,3.7,3.8,3.5,3.5,2616.8,0
+UONEK.US,D,20090610,000000,3.5,3.5,3.2,3.5,13459.3,0
+UONEK.US,D,20090611,000000,3.5,3.8,3.4,3.8,9052.6,0
+UONEK.US,D,20090612,000000,3.5,3.8,3.4,3.4,230,0
+UONEK.US,D,20090615,000000,3.5,3.8,3.1,3.3,4632.7,0
+UONEK.US,D,20090616,000000,3.3,3.8,3.1,3.8,5466.7,0
+UONEK.US,D,20090617,000000,3.2,3.7,3.1,3.7,4234.2,0
+UONEK.US,D,20090618,000000,3.7,3.8,3.3,3.3,397.5,0
+UONEK.US,D,20090619,000000,3.4,3.8,3.3,3.5,2400,0
+UONEK.US,D,20090622,000000,3.5,3.8,3,3,6577.8,0
+UONEK.US,D,20090623,000000,3,3.3,3,3.2,1561.9,0
+UONEK.US,D,20090624,000000,3.2,3.4,3,3.1,1499,0
+UONEK.US,D,20090625,000000,3.1,3.5,3.1,3.5,445,0
+UONEK.US,D,20090626,000000,3.5,3.5,2,2.1,43317.4,0
+UONEK.US,D,20090629,000000,2.3,2.9,2.3,2.8,5119.6,0
+UONEK.US,D,20090630,000000,2.8,2.9,2.4,2.5,2372,0
+UONEK.US,D,20090701,000000,2.8,2.9,2.6,2.9,2151.2,0
+UONEK.US,D,20090702,000000,2.9,2.9,2.4,2.8,1798.5,0
+UONEK.US,D,20090706,000000,2.8,2.9,2.4,2.6,2420.7,0
+UONEK.US,D,20090707,000000,2.6,3,2.6,3,7032.4,0
+UONEK.US,D,20090708,000000,3.1,3.4,2.6,3.3,18680.2,0
+UONEK.US,D,20090709,000000,3.1,3.3,3,3.1,4663.6,0
+UONEK.US,D,20090710,000000,3.1,3.3,2.9,3.3,6025,0
+UONEK.US,D,20090713,000000,3,3.7,3,3,9084.4,0
+UONEK.US,D,20090714,000000,3.1,3.7,3.1,3.6,153570,0
+UONEK.US,D,20090715,000000,3.4,3.5,3.2,3.2,1251.2,0
+UONEK.US,D,20090716,000000,3.2,3.3,3.2,3.3,865,0
+UONEK.US,D,20090717,000000,3.3,3.3,3.1,3.1,3527.1,0
+UONEK.US,D,20090720,000000,3.1,3.1,2.7,3,3901.2,0
+UONEK.US,D,20090721,000000,2.8,3.2,2.8,2.9,2352.2,0
+UONEK.US,D,20090722,000000,2.7,3.3,2.7,3.1,474.6,0
+UONEK.US,D,20090723,000000,3.1,3.3,3.1,3.3,3450,0
+UONEK.US,D,20090724,000000,2.8,3.4,2.8,2.9,1499,0
+UONEK.US,D,20090727,000000,3,3.5,3,3.4,7150,0
+UONEK.US,D,20090728,000000,3.4,3.4,3.2,3.2,3765.4,0
+UONEK.US,D,20090729,000000,3.2,3.4,3.1,3.3,495.8,0
+UONEK.US,D,20090730,000000,3.3,3.5,3.1,3.3,9836.1,0
+UONEK.US,D,20090731,000000,3.3,3.5,3.3,3.5,3470,0
+UONEK.US,D,20090803,000000,2.9,3.7,2.9,3.3,1730.3,0
+UONEK.US,D,20090804,000000,3,3.7,3,3.5,5965,0
+UONEK.US,D,20090805,000000,3.6,3.8,3.6,3.7,31898.3,0
+UONEK.US,D,20090806,000000,4.7,6,4,5.6,54033.5,0
+UONEK.US,D,20090807,000000,5.5,5.6,4.8,5,77195.7,0
+UONEK.US,D,20090810,000000,5.2,8.8,5.2,6.8,20912.5,0
+UONEK.US,D,20090811,000000,7.8,7.8,6.9,6.9,17691.6,0
+UONEK.US,D,20090812,000000,6.4,7.4,6.2,6.8,20621.2,0
+UONEK.US,D,20090813,000000,6.5,6.7,6.4,6.4,9147.6,0
+UONEK.US,D,20090814,000000,6.4,8.4,6.4,8,32242.7,0
+UONEK.US,D,20090817,000000,8.2,9.5,7.9,8.9,19345.3,0
+UONEK.US,D,20090818,000000,9.6,9.8,8.3,8.3,16669,0
+UONEK.US,D,20090819,000000,8.2,8.5,7.8,8,4616.6,0
+UONEK.US,D,20090820,000000,8.1,8.7,7.5,8.1,11034.9,0
+UONEK.US,D,20090821,000000,8.1,8.1,7.5,7.5,9530.2,0
+UONEK.US,D,20090824,000000,7.6,7.9,7.1,7.3,9540.9,0
+UONEK.US,D,20090825,000000,7.3,8.1,7.3,8.1,8093,0
+UONEK.US,D,20090826,000000,7.7,7.7,7.3,7.3,17772.1,0
+UONEK.US,D,20090827,000000,7.5,7.6,7.1,7.2,12459,0
+UONEK.US,D,20090828,000000,7.1,7.4,6.9,7.4,14369.7,0
+UONEK.US,D,20090831,000000,7.2,7.6,6.6,7.3,38028.3,0
+UONEK.US,D,20090901,000000,7.3,7.4,6.2,6.4,14081.8,0
+UONEK.US,D,20090902,000000,6.5,6.8,6.5,6.7,5367.8,0
+UONEK.US,D,20090903,000000,6.7,6.8,6,6,7558.1,0
+UONEK.US,D,20090904,000000,6.4,6.6,6.3,6.4,22830.7,0
+UONEK.US,D,20090908,000000,6.5,6.5,6.2,6.4,13181.5,0
+UONEK.US,D,20090909,000000,6.2,6.5,6.1,6.3,42694,0
+UONEK.US,D,20090910,000000,6.3,6.6,6.2,6.2,14921.5,0
+UONEK.US,D,20090911,000000,6.2,7.9,6.2,7.9,177536,0
+UONEK.US,D,20090914,000000,8,8,7.4,7.6,9368.5,0
+UONEK.US,D,20090915,000000,7.7,8.5,7.5,8.3,44917.8,0
+UONEK.US,D,20090916,000000,8.4,8.7,8.3,8.3,10725.1,0
+UONEK.US,D,20090917,000000,8.1,8.4,7.6,7.6,5509.5,0
+UONEK.US,D,20090918,000000,7.6,8.1,7.5,7.8,10532.1,0
+UONEK.US,D,20090921,000000,8,8.4,7.7,8.3,5836.1,0
+UONEK.US,D,20090922,000000,8.1,8.4,7.8,7.8,1485.1,0
+UONEK.US,D,20090923,000000,8.1,8.7,8,8.5,6814.4,0
+UONEK.US,D,20090924,000000,8.3,8.7,7.3,8,8612.4,0
+UONEK.US,D,20090925,000000,8.1,8.5,8.1,8.5,9980.7,0
+UONEK.US,D,20090928,000000,8.4,9.2,8.2,8.6,20668.2,0
+UONEK.US,D,20090929,000000,8.6,9.4,8.6,9.3,10101.9,0
+UONEK.US,D,20090930,000000,9.3,10.4,9,9.8,28124.5,0
+UONEK.US,D,20091001,000000,10,10.9,9.9,10.8,48509.4,0
+UONEK.US,D,20091002,000000,10.3,11.3,10.3,10.9,59972.6,0
+UONEK.US,D,20091005,000000,11,16.3,10.6,16,260647,0
+UONEK.US,D,20091006,000000,16.3,16.4,13.6,14.7,215384,0
+UONEK.US,D,20091007,000000,14.7,14.7,13.4,14.4,37519.3,0
+UONEK.US,D,20091008,000000,14.6,14.7,12.2,12.8,36246.7,0
+UONEK.US,D,20091009,000000,14.4,14.4,11.6,12.6,30386.6,0
+UONEK.US,D,20091012,000000,13.1,13.2,12.2,12.6,7746,0
+UONEK.US,D,20091013,000000,12.7,13.9,12.7,13.1,35807.7,0
+UONEK.US,D,20091014,000000,13.4,15.6,13.1,15,206924,0
+UONEK.US,D,20091015,000000,14.5,18,13.6,16.6,122372,0
+UONEK.US,D,20091016,000000,16.3,17.5,14.5,16.6,47559.9,0
+UONEK.US,D,20091019,000000,17.1,17.1,15.4,17.1,31975.5,0
+UONEK.US,D,20091020,000000,17,17.4,15.6,16.9,19723,0
+UONEK.US,D,20091021,000000,16.8,17.3,15,15.7,20704.4,0
+UONEK.US,D,20091022,000000,15.3,16.1,14.3,15.9,13258,0
+UONEK.US,D,20091023,000000,15.6,16.4,15.3,15.5,21041.3,0
+UONEK.US,D,20091026,000000,16,16.5,15,15.4,12189.8,0
+UONEK.US,D,20091027,000000,15.2,16,14.4,15,12774,0
+UONEK.US,D,20091028,000000,15,15.2,13.8,14.4,15888,0
+UONEK.US,D,20091029,000000,17.9,21.4,16.5,18.3,115226,0
+UONEK.US,D,20091030,000000,17.9,19,17.5,17.7,28242.9,0
+UONEK.US,D,20091102,000000,17.7,20,17.7,18.9,47775.6,0
+UONEK.US,D,20091103,000000,18.7,19.7,17.8,18.2,58851.4,0
+UONEK.US,D,20091104,000000,18.4,19.5,18.4,19.1,39673,0
+UONEK.US,D,20091105,000000,19.6,21.9,19.3,21.9,46236.3,0
+UONEK.US,D,20091106,000000,21.5,23.7,20.4,21.4,42479.9,0
+UONEK.US,D,20091109,000000,21.8,25,21.8,24.9,68311.2,0
+UONEK.US,D,20091110,000000,25,28.9,23.1,23.9,132358,0
+UONEK.US,D,20091111,000000,24.4,24.5,21.1,23.5,159265,0
+UONEK.US,D,20091112,000000,23.5,24.5,22.2,22.4,17748.7,0
+UONEK.US,D,20091113,000000,22.1,22.5,20.6,21.3,36447.7,0
+UONEK.US,D,20091116,000000,21.8,22.1,20.6,21.5,22357,0
+UONEK.US,D,20091117,000000,21.8,24.5,21.6,23.5,21306.9,0
+UONEK.US,D,20091118,000000,23.9,23.9,22.2,22.5,7861.6,0
+UONEK.US,D,20091119,000000,23,23,21,22.5,14009.5,0
+UONEK.US,D,20091120,000000,22.5,23.1,21.3,23,5097.8,0
+UONEK.US,D,20091123,000000,23.1,23.6,22.2,22.2,7449.2,0
+UONEK.US,D,20091124,000000,22.1,22.5,21.3,22.5,9288,0
+UONEK.US,D,20091125,000000,22.6,22.6,21.7,22.2,2465.8,0
+UONEK.US,D,20091127,000000,21.5,22.5,20,21.9,8222.6,0
+UONEK.US,D,20091130,000000,21.4,22.2,21.3,22,23426.1,0
+UONEK.US,D,20091201,000000,22.1,23.9,22.1,23.2,9751.3,0
+UONEK.US,D,20091202,000000,23.7,24.3,23.4,23.8,15008.7,0
+UONEK.US,D,20091203,000000,24.2,24.4,23.3,23.8,3700.7,0
+UONEK.US,D,20091204,000000,23.9,24.5,23.3,24.1,7895.7,0
+UONEK.US,D,20091207,000000,24.5,25,23.7,24.4,13114.7,0
+UONEK.US,D,20091208,000000,24.1,24.9,22.7,24.5,19764.4,0
+UONEK.US,D,20091209,000000,24.7,25.2,23.6,25.2,10562.6,0
+UONEK.US,D,20091210,000000,25.2,25.8,24,25.1,69592.2,0
+UONEK.US,D,20091211,000000,25.8,26.8,25.2,26.8,18879.6,0
+UONEK.US,D,20091214,000000,27,28.3,26.2,27.7,44882.9,0
+UONEK.US,D,20091215,000000,28,28.6,28,28.3,21165.2,0
+UONEK.US,D,20091216,000000,28.8,32.5,28.2,31,73228,0
+UONEK.US,D,20091217,000000,30.3,32.9,30.3,32,36683.3,0
+UONEK.US,D,20091218,000000,32.2,33.4,32.2,33.2,26669.3,0
+UONEK.US,D,20091221,000000,33.1,34.1,30.2,32.9,39517.5,0
+UONEK.US,D,20091222,000000,32.6,34.3,32.6,33.2,15993.6,0
+UONEK.US,D,20091223,000000,33.5,33.5,31.5,33.3,7858.5,0
+UONEK.US,D,20091224,000000,33.3,33.3,32.3,32.8,3424.9,0
+UONEK.US,D,20091228,000000,32.5,32.6,28.6,29.9,23926.2,0
+UONEK.US,D,20091229,000000,29.9,30.7,28.3,30.5,11304.1,0
+UONEK.US,D,20091230,000000,29.8,30,28.6,29.4,10329.7,0
+UONEK.US,D,20091231,000000,29.8,30.4,28.9,29.1,5797.4,0
+UONEK.US,D,20100104,000000,29.2,29.7,28.5,29.6,15485.6,0
+UONEK.US,D,20100105,000000,29.5,31.7,29.2,31.7,13436.5,0
+UONEK.US,D,20100106,000000,31.7,33.2,31,33,13905.2,0
+UONEK.US,D,20100107,000000,32.4,33.9,32,32.9,16940.1,0
+UONEK.US,D,20100108,000000,32.8,34,32,33.7,8506.4,0
+UONEK.US,D,20100111,000000,33.5,34.2,33.2,33.5,8016.1,0
+UONEK.US,D,20100112,000000,33.1,33.5,32.4,33.3,6095,0
+UONEK.US,D,20100113,000000,32.9,33.9,31.5,33.6,9276.6,0
+UONEK.US,D,20100114,000000,33.6,34.4,33.1,33.9,9984.7,0
+UONEK.US,D,20100115,000000,34.1,36,34,35.8,19611,0
+UONEK.US,D,20100119,000000,36.1,37.8,35.9,37.5,24752.9,0
+UONEK.US,D,20100120,000000,36.7,36.9,34.5,35.8,7120.8,0
+UONEK.US,D,20100121,000000,36.1,36.7,33.3,35.3,9341.8,0
+UONEK.US,D,20100122,000000,33,34.8,32.1,34.3,11702.8,0
+UONEK.US,D,20100125,000000,34.9,35,30.9,34.9,9911,0
+UONEK.US,D,20100126,000000,34.5,35.5,33.5,33.8,3558.4,0
+UONEK.US,D,20100127,000000,33.7,33.8,31.1,32.3,12444.7,0
+UONEK.US,D,20100128,000000,32.2,32.3,31.5,31.8,8479,0
+UONEK.US,D,20100129,000000,31.9,33.5,31.5,32.1,9197.4,0
+UONEK.US,D,20100201,000000,32.2,33.3,32,32.8,1962.7,0
+UONEK.US,D,20100202,000000,33.5,33.9,32.3,32.7,11908.1,0
+UONEK.US,D,20100203,000000,32.7,33.6,32,33.1,2515.2,0
+UONEK.US,D,20100204,000000,32.8,33.2,31.6,31.8,6242.5,0
+UONEK.US,D,20100205,000000,31.7,32.8,30.8,31.7,24434,0
+UONEK.US,D,20100208,000000,31.9,33.9,30.3,33.4,7786.6,0
+UONEK.US,D,20100209,000000,33.7,35.4,33.4,33.5,9318.7,0
+UONEK.US,D,20100210,000000,34.2,34.9,33.7,34.9,6097.8,0
+UONEK.US,D,20100211,000000,35,35.4,34.3,34.5,5419.4,0
+UONEK.US,D,20100212,000000,33.7,35.1,33.6,34,6601.4,0
+UONEK.US,D,20100216,000000,34.4,35.5,33.1,34,12122,0
+UONEK.US,D,20100217,000000,34,34.3,32.5,33,8869.7,0
+UONEK.US,D,20100218,000000,33.1,33.1,32.6,33,10388.7,0
+UONEK.US,D,20100219,000000,33,33,32.6,32.9,6447.6,0
+UONEK.US,D,20100222,000000,33.3,33.3,32.5,32.8,6833.8,0
+UONEK.US,D,20100223,000000,32.6,32.6,30.2,31,76849.6,0
+UONEK.US,D,20100224,000000,31.3,31.3,28.7,29,142546,0
+UONEK.US,D,20100225,000000,28.7,30,27.5,29.4,29000.7,0
+UONEK.US,D,20100226,000000,29.1,29.9,29.1,29.9,9908.7,0
+UONEK.US,D,20100301,000000,30,31.1,29.4,30.7,51469.7,0
+UONEK.US,D,20100302,000000,30.9,32.2,30.6,32.2,29828.4,0
+UONEK.US,D,20100303,000000,32,32.8,32,32.3,14345.6,0
+UONEK.US,D,20100304,000000,32,33.4,32,32.8,17702.3,0
+UONEK.US,D,20100305,000000,32.8,33.3,32.3,32.7,11172.9,0
+UONEK.US,D,20100308,000000,33.1,33.1,31.3,32.2,12299.4,0
+UONEK.US,D,20100309,000000,31.8,32.2,30.5,30.5,8191,0
+UONEK.US,D,20100310,000000,30.5,30.9,30.1,30.6,8952.5,0
+UONEK.US,D,20100311,000000,30.3,32,30.3,31.4,16596.7,0
+UONEK.US,D,20100312,000000,31.4,31.7,31.1,31.7,6990,0
+UONEK.US,D,20100315,000000,31.4,32.2,31.4,31.7,4812.1,0
+UONEK.US,D,20100316,000000,31.6,32.9,31.3,32.1,6084.1,0
+UONEK.US,D,20100317,000000,32.3,33.2,31.7,33.2,9979.7,0
+UONEK.US,D,20100318,000000,32.9,33.3,32.3,33,7758.5,0
+UONEK.US,D,20100319,000000,32.8,32.8,28,29.1,57365.1,0
+UONEK.US,D,20100322,000000,28.7,30.4,28.6,30.1,23389.5,0
+UONEK.US,D,20100323,000000,30.5,30.7,29.9,30.4,10181.1,0
+UONEK.US,D,20100324,000000,29.9,31.4,29.7,30.7,3040,0
+UONEK.US,D,20100325,000000,30.9,31.4,29.8,30.3,7510.4,0
+UONEK.US,D,20100326,000000,30.3,30.8,29.5,30.5,4792.5,0
+UONEK.US,D,20100329,000000,30.6,31.2,30.6,30.7,4617.1,0
+UONEK.US,D,20100330,000000,30.4,32,29.9,30.9,17057.3,0
+UONEK.US,D,20100331,000000,28.8,32.1,28.3,30.5,27595.5,0
+UONEK.US,D,20100401,000000,30.2,31.1,30,30.7,10882.1,0
+UONEK.US,D,20100405,000000,30.5,33.2,29.5,32.7,15805.3,0
+UONEK.US,D,20100406,000000,32.2,32.7,32.1,32.1,788.9,0
+UONEK.US,D,20100407,000000,31.7,32.6,30.8,32.4,6494.4,0
+UONEK.US,D,20100408,000000,32.4,34.8,31.9,34.6,17152.4,0
+UONEK.US,D,20100409,000000,34.5,37.4,34.5,37.3,28136.5,0
+UONEK.US,D,20100412,000000,37.6,37.6,35.3,35.9,12732.5,0
+UONEK.US,D,20100413,000000,35.5,38.8,35.1,38.5,31076.7,0
+UONEK.US,D,20100414,000000,38.6,42.5,38,42.5,47049.8,0
+UONEK.US,D,20100415,000000,42.7,47,39.7,46.3,81011.7,0
+UONEK.US,D,20100416,000000,45.7,48.3,43.8,48,38590.7,0
+UONEK.US,D,20100419,000000,47.9,48.8,46.5,47.9,28023.4,0
+UONEK.US,D,20100420,000000,48.2,48.2,46.1,47.5,13267.5,0
+UONEK.US,D,20100421,000000,47.3,47.6,45.5,47.3,9481.4,0
+UONEK.US,D,20100422,000000,47,50,45.1,49.5,29796.1,0
+UONEK.US,D,20100423,000000,49.8,50,49,49.5,19416.1,0
+UONEK.US,D,20100426,000000,49.6,50.8,48.1,49.7,28162.9,0
+UONEK.US,D,20100427,000000,49.6,52.1,49.5,50.5,31598,0
+UONEK.US,D,20100428,000000,50.6,51.5,49.5,49.9,17590.2,0
+UONEK.US,D,20100429,000000,50.1,52.4,50.1,51.7,19272.8,0
+UONEK.US,D,20100430,000000,52.1,52.4,50.1,50.4,7180.6,0
+UONEK.US,D,20100503,000000,50.4,54.4,50.2,53.7,13253.8,0
+UONEK.US,D,20100504,000000,52.5,53.9,51.4,52.8,11729.7,0
+UONEK.US,D,20100505,000000,52.5,54,52.1,52.7,9334.6,0
+UONEK.US,D,20100506,000000,52,53.3,42.6,47.8,80743.6,0
+UONEK.US,D,20100507,000000,48.3,50.1,44,44.4,48104.7,0
+UONEK.US,D,20100510,000000,45.3,49.5,45,45,20208.4,0
+UONEK.US,D,20100511,000000,45.1,49.2,43.5,48.5,9966.3,0
+UONEK.US,D,20100512,000000,48.7,51,48.6,49.7,12713.2,0
+UONEK.US,D,20100513,000000,50,50.4,49.2,49.8,9494.7,0
+UONEK.US,D,20100514,000000,49.8,49.8,47.9,49,14465.3,0
+UONEK.US,D,20100517,000000,49.3,49.8,45.5,47.6,17652.9,0
+UONEK.US,D,20100518,000000,47.7,48.3,44.2,45.7,39533.7,0
+UONEK.US,D,20100519,000000,45.1,46.6,43.6,44.5,12739.2,0
+UONEK.US,D,20100520,000000,43.5,43.5,39.9,40.7,12660.9,0
+UONEK.US,D,20100521,000000,39.7,42.5,37.2,39.6,9436.1,0
+UONEK.US,D,20100524,000000,39.8,41.7,39.7,40,8057.4,0
+UONEK.US,D,20100525,000000,39.1,40.5,36.7,38,13977.5,0
+UONEK.US,D,20100526,000000,38.6,41.6,37.6,38.4,10013.9,0
+UONEK.US,D,20100527,000000,39.9,42,38.8,41.9,5649.7,0
+UONEK.US,D,20100528,000000,41.5,42,40.2,41.5,3663.9,0
+UONEK.US,D,20100601,000000,40.7,41,38.7,38.7,3754.8,0
+UONEK.US,D,20100602,000000,38.7,40.6,37.4,39.9,4759.7,0
+UONEK.US,D,20100603,000000,39.6,40,36.8,39,6691.4,0
+UONEK.US,D,20100604,000000,38.1,38.9,37.4,38.6,4107.1,0
+UONEK.US,D,20100607,000000,38.5,38.5,34,34.1,16106.6,0
+UONEK.US,D,20100608,000000,34.6,34.6,29.2,29.5,24039.6,0
+UONEK.US,D,20100609,000000,30,30.4,27.7,27.9,14008.5,0
+UONEK.US,D,20100610,000000,29,29.2,26.7,27,8748.3,0
+UONEK.US,D,20100611,000000,27,29.6,27,28.5,18575.4,0
+UONEK.US,D,20100614,000000,28.9,30.5,27.8,28.3,13948.7,0
+UONEK.US,D,20100615,000000,28.3,28.3,27.3,27.3,16667.4,0
+UONEK.US,D,20100616,000000,27.7,27.8,27,27.7,9404.8,0
+UONEK.US,D,20100617,000000,27.9,29.5,24.9,25.4,66415.4,0
+UONEK.US,D,20100618,000000,25.4,25.8,23.4,24.4,22737.4,0
+UONEK.US,D,20100621,000000,24.3,24.5,23,23.5,24072.5,0
+UONEK.US,D,20100622,000000,23.4,24.3,22.6,23.1,52806.3,0
+UONEK.US,D,20100623,000000,23.1,23.3,20.4,20.8,65856.8,0
+UONEK.US,D,20100624,000000,20.6,20.6,18.6,18.7,189931,0
+UONEK.US,D,20100625,000000,18.5,19.5,16.2,17.2,465297,0
+UONEK.US,D,20100628,000000,17.3,18.4,15.3,15.6,85329.9,0
+UONEK.US,D,20100629,000000,15.2,15.7,12.7,13,83506.7,0
+UONEK.US,D,20100630,000000,13,14.4,12.6,12.8,119542,0
+UONEK.US,D,20100701,000000,12.9,13.7,11.7,12.4,73662.1,0
+UONEK.US,D,20100702,000000,12.6,13.2,11.6,12.7,29494.9,0
+UONEK.US,D,20100706,000000,12.8,13.5,11.7,12.2,60855.9,0
+UONEK.US,D,20100707,000000,12.1,12.5,11.1,12,104579,0
+UONEK.US,D,20100708,000000,15.4,15.4,12.8,14.4,125875,0
+UONEK.US,D,20100709,000000,14.1,14.5,12.9,13.1,40365.8,0
+UONEK.US,D,20100712,000000,13.4,13.9,13,13.4,45633.7,0
+UONEK.US,D,20100713,000000,13.7,14.8,13,14.2,47431.8,0
+UONEK.US,D,20100714,000000,14.3,15.3,13.5,13.7,36085.4,0
+UONEK.US,D,20100715,000000,13.8,13.8,11.8,12.3,39453.8,0
+UONEK.US,D,20100716,000000,12.1,12.1,10.2,11.3,94019.9,0
+UONEK.US,D,20100719,000000,10.9,11,7.8,8.9,225606,0
+UONEK.US,D,20100720,000000,8.8,9.5,8.5,9,121826,0
+UONEK.US,D,20100721,000000,9,9,8.5,8.7,57256.7,0
+UONEK.US,D,20100722,000000,8.9,9.2,8.7,9,53593.7,0
+UONEK.US,D,20100723,000000,9,9.1,8.4,9,40911,0
+UONEK.US,D,20100726,000000,9,9.1,8.7,8.7,34380.4,0
+UONEK.US,D,20100727,000000,9,12.5,8.8,11.2,321063,0
+UONEK.US,D,20100728,000000,11.1,12.8,10.7,11.4,88134.5,0
+UONEK.US,D,20100729,000000,11.5,11.5,10,10.2,53520.5,0
+UONEK.US,D,20100730,000000,10.1,11.2,9.6,11,37194.1,0
+UONEK.US,D,20100802,000000,11,11,9.5,9.6,120965,0
+UONEK.US,D,20100803,000000,9.9,9.9,8.7,8.9,143134,0
+UONEK.US,D,20100804,000000,9,10.4,8.9,10.4,68404.8,0
+UONEK.US,D,20100805,000000,10.3,10.7,9.5,10.7,37804.7,0
+UONEK.US,D,20100806,000000,10.3,10.6,9.7,9.9,30352.1,0
+UONEK.US,D,20100809,000000,10,10,9.1,9.3,26745.9,0
+UONEK.US,D,20100810,000000,9.3,9.3,8.7,8.9,36488.6,0
+UONEK.US,D,20100811,000000,8.9,9,8.3,8.8,41956.5,0
+UONEK.US,D,20100812,000000,8.8,8.8,8.3,8.5,33381.5,0
+UONEK.US,D,20100813,000000,8.5,9.1,8.1,8.6,32060.6,0
+UONEK.US,D,20100816,000000,8.6,8.6,7.9,8.2,41950.6,0
+UONEK.US,D,20100817,000000,8,8.1,6.5,7.1,247213,0
+UONEK.US,D,20100818,000000,6.9,7,6.4,6.5,115046,0
+UONEK.US,D,20100819,000000,6.5,7,6.5,6.6,35843.2,0
+UONEK.US,D,20100820,000000,6.6,6.6,6.2,6.2,44070.2,0
+UONEK.US,D,20100823,000000,6.3,6.3,5.8,5.8,34320.6,0
+UONEK.US,D,20100824,000000,6,6,5.6,5.8,56613.2,0
+UONEK.US,D,20100825,000000,5.8,5.9,5.5,5.9,29164.9,0
+UONEK.US,D,20100826,000000,5.8,6,5.6,5.7,20006.6,0
+UONEK.US,D,20100827,000000,5.8,5.9,5.5,5.8,27943.2,0
+UONEK.US,D,20100830,000000,5.7,5.9,5.6,5.7,21844,0
+UONEK.US,D,20100831,000000,5.7,6.9,5.6,6.6,47542,0
+UONEK.US,D,20100901,000000,7,7.5,6.5,7,72087.6,0
+UONEK.US,D,20100902,000000,7,7.7,6.9,7.1,45434.6,0
+UONEK.US,D,20100903,000000,7.4,7.4,6.9,7.3,21300.2,0
+UONEK.US,D,20100907,000000,7.3,7.5,6.9,7.3,46582,0
+UONEK.US,D,20100908,000000,7.4,9.7,7.2,9,108640,0
+UONEK.US,D,20100909,000000,9.5,9.5,8,8.1,87610,0
+UONEK.US,D,20100910,000000,8.3,9.2,8.2,9.1,64349.9,0
+UONEK.US,D,20100913,000000,9.1,10.4,9,9.7,113842,0
+UONEK.US,D,20100914,000000,10,10,8.6,9,69804.8,0
+UONEK.US,D,20100915,000000,8.6,9.2,8.2,8.6,95926,0
+UONEK.US,D,20100916,000000,8.7,9,7.8,8.9,45499.8,0
+UONEK.US,D,20100917,000000,9,9.2,8.5,8.9,23383.1,0
+UONEK.US,D,20100920,000000,8.9,9.3,8.7,9.1,17500,0
+UONEK.US,D,20100921,000000,9.1,9.2,8.7,8.8,16349.2,0
+UONEK.US,D,20100922,000000,8.7,8.9,7.6,8.5,16266.3,0
+UONEK.US,D,20100923,000000,8.5,8.5,8.2,8.3,13911,0
+UONEK.US,D,20100924,000000,8.3,9.2,8.2,9,18848.5,0
+UONEK.US,D,20100927,000000,9,9.1,8.2,8.8,8426.1,0
+UONEK.US,D,20100928,000000,8.9,8.9,8.5,8.8,7029.4,0
+UONEK.US,D,20100929,000000,8.8,8.9,8.4,8.8,7179.2,0
+UONEK.US,D,20100930,000000,8.9,9,8.6,8.8,8662.7,0
+UONEK.US,D,20101001,000000,8.9,8.9,8.3,8.6,13486.1,0
+UONEK.US,D,20101004,000000,8.6,8.7,8.3,8.6,19285.6,0
+UONEK.US,D,20101005,000000,8.6,9.4,8.3,9.4,20888.6,0
+UONEK.US,D,20101006,000000,9.4,9.7,8.6,8.9,13445.3,0
+UONEK.US,D,20101007,000000,9,9.1,8.9,9,8122.5,0
+UONEK.US,D,20101008,000000,9.1,9.7,9.1,9.6,20789.5,0
+UONEK.US,D,20101011,000000,9.6,10,9.3,9.6,17315.7,0
+UONEK.US,D,20101012,000000,9.6,9.9,9.3,9.4,17205.9,0
+UONEK.US,D,20101013,000000,9.5,9.7,9.1,9.5,11501.9,0
+UONEK.US,D,20101014,000000,9.5,9.7,9.3,9.3,9187.6,0
+UONEK.US,D,20101015,000000,9.5,9.7,9.3,9.5,19119.8,0
+UONEK.US,D,20101018,000000,9.5,9.7,9,9.7,19004.3,0
+UONEK.US,D,20101019,000000,9.6,9.7,9.1,9.1,17341.6,0
+UONEK.US,D,20101020,000000,9.2,9.4,9,9.2,9053.1,0
+UONEK.US,D,20101021,000000,9.3,9.6,9.2,9.4,12111.7,0
+UONEK.US,D,20101022,000000,9.4,9.5,9.2,9.5,4531.6,0
+UONEK.US,D,20101025,000000,9.5,9.5,9.2,9.3,8773.6,0
+UONEK.US,D,20101026,000000,9.2,9.4,9.2,9.4,2881.5,0
+UONEK.US,D,20101027,000000,9.3,11.8,8.9,11.2,208270,0
+UONEK.US,D,20101028,000000,12,12.8,10.8,10.8,128314,0
+UONEK.US,D,20101029,000000,10.8,11.8,10.5,11.6,42535.1,0
+UONEK.US,D,20101101,000000,11.6,12.9,11.5,12,54720.6,0
+UONEK.US,D,20101102,000000,12.1,12.6,11.3,11.5,32308,0
+UONEK.US,D,20101103,000000,11.9,12.1,11.2,11.7,25221.3,0
+UONEK.US,D,20101104,000000,11.8,12,9.3,10.5,99459.2,0
+UONEK.US,D,20101105,000000,10.2,10.4,9.7,9.8,63616.6,0
+UONEK.US,D,20101108,000000,9.9,11.8,9.9,11.8,118348,0
+UONEK.US,D,20101109,000000,11.5,12.2,10.8,11.1,80556.9,0
+UONEK.US,D,20101110,000000,11.3,11.3,10.5,11,28954.3,0
+UONEK.US,D,20101111,000000,10.9,11.1,10.6,10.7,62658.8,0
+UONEK.US,D,20101112,000000,10.5,10.8,10.5,10.6,32642.3,0
+UONEK.US,D,20101115,000000,11,12.4,11,12.1,131948,0
+UONEK.US,D,20101116,000000,11.9,13.5,11.8,12,107022,0
+UONEK.US,D,20101117,000000,12,13,12,12.4,28676.8,0
+UONEK.US,D,20101118,000000,12.4,12.9,12.3,12.4,24176.7,0
+UONEK.US,D,20101119,000000,12.4,12.6,12,12.5,19289.3,0
+UONEK.US,D,20101122,000000,12.6,13.7,12.4,12.5,46670.3,0
+UONEK.US,D,20101123,000000,12.4,12.4,11,11,128660,0
+UONEK.US,D,20101124,000000,11.3,11.8,10.4,11.6,30853.7,0
+UONEK.US,D,20101126,000000,11.5,11.6,11.3,11.4,4087.1,0
+UONEK.US,D,20101129,000000,11.2,12.1,10.7,11.5,39116.9,0
+UONEK.US,D,20101130,000000,11.4,11.5,10.8,10.8,26538.8,0
+UONEK.US,D,20101201,000000,11,11.1,9.8,10.6,44647.3,0
+UONEK.US,D,20101202,000000,10.6,10.6,9.5,10,66641.9,0
+UONEK.US,D,20101203,000000,9.9,10.3,9.6,10.3,20725.9,0
+UONEK.US,D,20101206,000000,10.4,10.5,10.1,10.4,13033.6,0
+UONEK.US,D,20101207,000000,10.4,11.2,10,10.3,18276.6,0
+UONEK.US,D,20101208,000000,10.4,10.4,10.1,10.2,16186.2,0
+UONEK.US,D,20101209,000000,10.3,10.4,10,10.3,26244.5,0
+UONEK.US,D,20101210,000000,10.3,10.9,10.3,10.6,29854.9,0
+UONEK.US,D,20101213,000000,10.4,10.9,10.3,10.5,19396.4,0
+UONEK.US,D,20101214,000000,10.5,10.8,10.4,10.7,10664.4,0
+UONEK.US,D,20101215,000000,10.6,10.7,9.8,10.1,52421.3,0
+UONEK.US,D,20101216,000000,10.2,10.5,10.1,10.1,26143,0
+UONEK.US,D,20101217,000000,10.2,10.7,10.1,10.7,21153.6,0
+UONEK.US,D,20101220,000000,10.6,11.5,10.4,10.7,26293.3,0
+UONEK.US,D,20101221,000000,10.7,11,10.5,11,11392.5,0
+UONEK.US,D,20101222,000000,11,11.1,10.7,11.1,8690.5,0
+UONEK.US,D,20101223,000000,11.2,12,11,11,17883.4,0
+UONEK.US,D,20101227,000000,11.1,11.2,10.8,11,6274.8,0
+UONEK.US,D,20101228,000000,11,11,10.4,10.8,15277.7,0
+UONEK.US,D,20101229,000000,10.9,11.5,10.8,11.5,26019.4,0
+UONEK.US,D,20101230,000000,11.3,11.8,11.3,11.5,18582.6,0
+UONEK.US,D,20101231,000000,11.5,11.6,11.1,11.2,11919.4,0
+UONEK.US,D,20110103,000000,10.9,11.9,10.6,11.5,36509.4,0
+UONEK.US,D,20110104,000000,11.6,12.5,11.1,11.1,79860.1,0
+UONEK.US,D,20110105,000000,11,11.1,10.7,10.9,30122.9,0
+UONEK.US,D,20110106,000000,11,11.2,10.7,10.8,18002.8,0
+UONEK.US,D,20110107,000000,11.2,11.4,10.8,11.4,17416,0
+UONEK.US,D,20110110,000000,11.3,11.7,11.1,11.6,36402.5,0
+UONEK.US,D,20110111,000000,11.7,15.3,11.1,14.6,265000,0
+UONEK.US,D,20110112,000000,14.2,16.7,13.1,14.4,173477,0
+UONEK.US,D,20110113,000000,14.3,15.9,13.6,15,70244.5,0
+UONEK.US,D,20110114,000000,14.9,15.5,14.2,14.8,30014.1,0
+UONEK.US,D,20110118,000000,14.8,17.1,14.8,15.9,84423.6,0
+UONEK.US,D,20110119,000000,15.3,16.1,14.2,14.5,76658.7,0
+UONEK.US,D,20110120,000000,14.5,15.5,13.7,14.1,32198.6,0
+UONEK.US,D,20110121,000000,14.9,15.3,13.7,13.8,21240,0
+UONEK.US,D,20110124,000000,13.8,14,13.2,13.4,24484.2,0
+UONEK.US,D,20110125,000000,13.4,13.6,12.2,12.7,34435.7,0
+UONEK.US,D,20110126,000000,12.8,13.4,12.3,13.2,8575.1,0
+UONEK.US,D,20110127,000000,13.2,13.9,13,13.1,18489.6,0
+UONEK.US,D,20110128,000000,13,13.3,12.4,12.5,37532.9,0
+UONEK.US,D,20110131,000000,12.5,12.8,12.3,12.5,25735.3,0
+UONEK.US,D,20110201,000000,12.5,15.3,12.5,14.9,121006,0
+UONEK.US,D,20110202,000000,14.7,14.7,13.8,14.4,35367.6,0
+UONEK.US,D,20110203,000000,14.3,16,14,15,39884.6,0
+UONEK.US,D,20110204,000000,15.3,15.3,14,14.1,14779.9,0
+UONEK.US,D,20110207,000000,14.1,15.1,13.6,15.1,26722.5,0
+UONEK.US,D,20110208,000000,15.2,17.6,14.4,16,132720,0
+UONEK.US,D,20110209,000000,16,16.3,15,15.3,15442.2,0
+UONEK.US,D,20110210,000000,15.3,16.6,15.2,15.5,42724.6,0
+UONEK.US,D,20110211,000000,15.9,15.9,15,15.4,17941.9,0
+UONEK.US,D,20110214,000000,15.4,16.2,14.6,14.8,23280.8,0
+UONEK.US,D,20110215,000000,14.8,15.6,14.8,15.1,19070.4,0
+UONEK.US,D,20110216,000000,15.1,15.8,14.8,14.9,14625.1,0
+UONEK.US,D,20110218,000000,16.5,19.4,15.8,19,192409,0
+UONEK.US,D,20110222,000000,19.3,20.4,17.3,18.2,218548,0
+UONEK.US,D,20110223,000000,18,19.4,16.2,18.6,73949.2,0
+UONEK.US,D,20110224,000000,19.1,19.9,18,18.8,33864.6,0
+UONEK.US,D,20110225,000000,19.9,21.6,18.7,21.5,118672,0
+UONEK.US,D,20110228,000000,21.8,23.8,21,22.2,135918,0
+UONEK.US,D,20110301,000000,22.4,23.6,21.2,21.4,94570,0
+UONEK.US,D,20110302,000000,21.4,21.7,19.9,21.5,63234.7,0
+UONEK.US,D,20110303,000000,19.3,21.4,16.7,19.2,268998,0
+UONEK.US,D,20110304,000000,19.2,20.5,19,20.3,58559.6,0
+UONEK.US,D,20110307,000000,21,21,19.4,19.8,78044.8,0
+UONEK.US,D,20110308,000000,20.1,20.6,19,20,43988.7,0
+UONEK.US,D,20110309,000000,19.8,20.4,19.2,20.3,53951.6,0
+UONEK.US,D,20110310,000000,20.2,20.2,19.1,19.9,66640.5,0
+UONEK.US,D,20110311,000000,19.7,20,18.7,19.1,30654.2,0
+UONEK.US,D,20110314,000000,18.9,18.9,17.5,17.5,43704,0
+UONEK.US,D,20110315,000000,17.3,18.4,16.3,18.4,43572.4,0
+UONEK.US,D,20110316,000000,18.2,19.3,16.9,17.4,53167.8,0
+UONEK.US,D,20110317,000000,18,18.1,16.7,17.2,22018.7,0
+UONEK.US,D,20110318,000000,17.5,17.6,16,16.5,95617.5,0
+UONEK.US,D,20110321,000000,16.6,17.7,16.6,17.5,31491.3,0
+UONEK.US,D,20110322,000000,17.6,17.8,16.8,17,32253.3,0
+UONEK.US,D,20110323,000000,16.8,17.7,16.8,17.3,26111.3,0
+UONEK.US,D,20110324,000000,17.4,18.4,17.4,17.9,50184.7,0
+UONEK.US,D,20110325,000000,18.2,19.2,17.8,19.1,51325.8,0
+UONEK.US,D,20110328,000000,19,19.4,18.5,19.1,20964.4,0
+UONEK.US,D,20110329,000000,18.9,19.1,18.1,18.8,11325.7,0
+UONEK.US,D,20110330,000000,19,19.5,18.8,19.3,26430.3,0
+UONEK.US,D,20110331,000000,19.7,19.7,19.3,19.5,40594.8,0
+UONEK.US,D,20110401,000000,19.9,22.2,19.8,20.5,97140,0
+UONEK.US,D,20110404,000000,20.5,20.6,18.9,19.8,44715.9,0
+UONEK.US,D,20110405,000000,19.6,20.4,19.3,19.8,18436,0
+UONEK.US,D,20110406,000000,20.1,21,19.9,20.8,35233.4,0
+UONEK.US,D,20110407,000000,20.9,22,20.4,21.1,69301.7,0
+UONEK.US,D,20110408,000000,21.4,22,21,21.7,32349.2,0
+UONEK.US,D,20110411,000000,21.6,22,20,21,62849.8,0
+UONEK.US,D,20110412,000000,20.9,20.9,20.1,20.4,80173.4,0
+UONEK.US,D,20110413,000000,20.7,21.4,20.3,21.2,46497.6,0
+UONEK.US,D,20110414,000000,21.3,21.9,20.5,21.1,47930.5,0
+UONEK.US,D,20110415,000000,21.2,22.8,21.1,22.8,166525,0
+UONEK.US,D,20110418,000000,21.8,23.3,21.1,22.5,98615.6,0
+UONEK.US,D,20110419,000000,22.5,26.1,22.4,25.9,168416,0
+UONEK.US,D,20110420,000000,25.9,27.3,24.8,25.6,118808,0
+UONEK.US,D,20110421,000000,26.4,27,25.4,27,43524.9,0
+UONEK.US,D,20110425,000000,26.7,27,24.1,26.6,93098.2,0
+UONEK.US,D,20110426,000000,26.9,28.2,26.3,28,81254.1,0
+UONEK.US,D,20110427,000000,28,29.7,27.3,29.1,78708.4,0
+UONEK.US,D,20110428,000000,29.1,30.2,27.9,29,115687,0
+UONEK.US,D,20110429,000000,29.6,29.9,28.6,29.1,30547.8,0
+UONEK.US,D,20110502,000000,30,30.3,27.6,29,129634,0
+UONEK.US,D,20110503,000000,27.7,29,25.9,28.4,97493.1,0
+UONEK.US,D,20110504,000000,28.4,29,27.1,28.5,67792.4,0
+UONEK.US,D,20110505,000000,27.8,28,26.5,26.8,46535,0
+UONEK.US,D,20110506,000000,27.4,28.4,26.9,28,49065,0
+UONEK.US,D,20110509,000000,28.1,28.3,26.8,27.7,40945.3,0
+UONEK.US,D,20110510,000000,28,29.1,27.2,29,48381.4,0
+UONEK.US,D,20110511,000000,29,29.5,27.8,28.1,39025.7,0
+UONEK.US,D,20110512,000000,27.8,27.9,27.1,27.2,70962.4,0
+UONEK.US,D,20110513,000000,27.6,28.6,27.1,28,64393.3,0
+UONEK.US,D,20110516,000000,27.6,29.8,27.6,28.2,120825,0
+UONEK.US,D,20110517,000000,28.7,29.4,28.1,28.9,48280.8,0
+UONEK.US,D,20110518,000000,28.6,29.3,28.5,28.8,52334.8,0
+UONEK.US,D,20110519,000000,28.6,29.2,28.5,29.1,38432.8,0
+UONEK.US,D,20110520,000000,29,30.4,28.7,30,45991.5,0
+UONEK.US,D,20110523,000000,29.8,30,28,28.2,37942,0
+UONEK.US,D,20110524,000000,29.3,29.4,27.7,27.9,32839.5,0
+UONEK.US,D,20110525,000000,27.7,27.7,22.8,23.8,148582,0
+UONEK.US,D,20110526,000000,23.7,25.8,23.1,24.5,68405.7,0
+UONEK.US,D,20110527,000000,24.6,24.6,22.8,23.3,37233.2,0
+UONEK.US,D,20110531,000000,23.7,24.1,22.5,22.9,41020.6,0
+UONEK.US,D,20110601,000000,22.9,23.3,21.3,21.6,41541.2,0
+UONEK.US,D,20110602,000000,21,22.5,21,21.9,36360.1,0
+UONEK.US,D,20110603,000000,21.5,21.6,21.2,21.3,49320,0
+UONEK.US,D,20110606,000000,21.3,21.6,18.4,18.7,92989.1,0
+UONEK.US,D,20110607,000000,19,20.2,17.8,18.3,81618,0
+UONEK.US,D,20110608,000000,18.3,18.3,17.2,17.9,65490.9,0
+UONEK.US,D,20110609,000000,18.1,20.1,17.4,19.4,48109.8,0
+UONEK.US,D,20110610,000000,19,20,18.9,19,28607.1,0
+UONEK.US,D,20110613,000000,19.6,19.8,18.9,18.9,30070.4,0
+UONEK.US,D,20110614,000000,19.1,19.3,18.1,18.3,43016.7,0
+UONEK.US,D,20110615,000000,17.9,19,17,17.1,46552.2,0
+UONEK.US,D,20110616,000000,17.2,18,16.6,17.2,32048.9,0
+UONEK.US,D,20110617,000000,17.8,18.9,17.8,18.9,33580.5,0
+UONEK.US,D,20110620,000000,19.1,20.2,18.2,19,36097.2,0
+UONEK.US,D,20110621,000000,19.5,20.1,18.4,19.9,40250.4,0
+UONEK.US,D,20110622,000000,19.6,20.5,19.6,20,23749.4,0
+UONEK.US,D,20110623,000000,19.6,19.8,19,19.2,17988.1,0
+UONEK.US,D,20110624,000000,19.3,19.8,18.4,18.6,454158,0
+UONEK.US,D,20110627,000000,17.6,18.8,16.8,18,38491.8,0
+UONEK.US,D,20110628,000000,18,18.8,17.9,18.4,10189.1,0
+UONEK.US,D,20110629,000000,18.6,18.7,17.6,17.6,23253.9,0
+UONEK.US,D,20110630,000000,17.6,17.7,17,17.7,33384.7,0
+UONEK.US,D,20110701,000000,18.2,18.2,17.1,17.1,23567.5,0
+UONEK.US,D,20110705,000000,17.2,17.3,16.9,17.1,19170.7,0
+UONEK.US,D,20110706,000000,17.2,17.4,16.9,17.1,20357,0
+UONEK.US,D,20110707,000000,17.4,18.3,17.2,17.7,13925,0
+UONEK.US,D,20110708,000000,18,18,17.1,17.1,18333.7,0
+UONEK.US,D,20110711,000000,17,17,15.7,16.5,18855.3,0
+UONEK.US,D,20110712,000000,16,16.9,16,16.6,13386,0
+UONEK.US,D,20110713,000000,16.9,17.9,16.6,17.3,7412.8,0
+UONEK.US,D,20110714,000000,17.2,17.4,16.3,16.4,14660.9,0
+UONEK.US,D,20110715,000000,16.5,16.7,16.2,16.5,5180.8,0
+UONEK.US,D,20110718,000000,16.6,16.8,16.2,16.6,6316.4,0
+UONEK.US,D,20110719,000000,16.5,16.7,16.2,16.2,12990,0
+UONEK.US,D,20110720,000000,16.3,16.7,16,16,5541.6,0
+UONEK.US,D,20110721,000000,16.1,16.5,16.1,16.1,5301.3,0
+UONEK.US,D,20110722,000000,15.8,16.2,15,15.8,14103.5,0
+UONEK.US,D,20110725,000000,15.5,15.7,15.1,15.7,7895.9,0
+UONEK.US,D,20110726,000000,15.5,15.5,14.5,15.3,15148,0
+UONEK.US,D,20110727,000000,15,15.4,15,15.3,7778.4,0
+UONEK.US,D,20110728,000000,15.3,15.5,14.4,14.7,14283.1,0
+UONEK.US,D,20110729,000000,14.9,14.9,14.3,14.3,9028.4,0
+UONEK.US,D,20110801,000000,14.6,14.9,14.1,14.6,5419,0
+UONEK.US,D,20110802,000000,14.7,14.7,13.7,14,11235.5,0
+UONEK.US,D,20110803,000000,14.2,14.2,13.5,13.8,9817.8,0
+UONEK.US,D,20110804,000000,13.5,14,13.5,13.5,18756.8,0
+UONEK.US,D,20110805,000000,13.7,14.2,11.7,11.9,26655.7,0
+UONEK.US,D,20110808,000000,11.1,11.7,10.1,11.2,29807.1,0
+UONEK.US,D,20110809,000000,11.9,12.6,11,12.6,11885.2,0
+UONEK.US,D,20110810,000000,12.2,12.3,11.7,12.1,5674,0
+UONEK.US,D,20110811,000000,12.2,12.6,12.1,12.5,6717.2,0
+UONEK.US,D,20110812,000000,12.7,15,12.6,14.4,18223.1,0
+UONEK.US,D,20110815,000000,14.6,15.8,14.6,15.6,9715.1,0
+UONEK.US,D,20110816,000000,15.3,15.7,15.1,15.1,5503.7,0
+UONEK.US,D,20110817,000000,15.2,16,15.2,15.7,7392.6,0
+UONEK.US,D,20110818,000000,15.1,15.2,14.3,14.4,13662.2,0
+UONEK.US,D,20110819,000000,14.1,14.2,13.2,13.4,5695.7,0
+UONEK.US,D,20110822,000000,13.3,13.7,11.2,11.3,18989.3,0
+UONEK.US,D,20110823,000000,11.5,12.7,11.2,12.6,9161,0
+UONEK.US,D,20110824,000000,12.9,13.7,12.7,13.2,7503.5,0
+UONEK.US,D,20110825,000000,13.4,13.6,13.2,13.2,5518.7,0
+UONEK.US,D,20110826,000000,13.3,13.7,12.2,12.4,10646.2,0
+UONEK.US,D,20110829,000000,13,14.7,12.6,14.5,7665.5,0
+UONEK.US,D,20110830,000000,14.2,14.6,12.4,14,12770.6,0
+UONEK.US,D,20110831,000000,14.2,14.5,14.1,14.3,2526.2,0
+UONEK.US,D,20110901,000000,14.4,14.7,13.6,14,6652.8,0
+UONEK.US,D,20110902,000000,13.3,13.8,13.1,13.2,4703.9,0
+UONEK.US,D,20110906,000000,12.6,13,11.8,13,8289.4,0
+UONEK.US,D,20110907,000000,13.1,13.6,12.8,13,7903,0
+UONEK.US,D,20110908,000000,13.2,13.4,12.9,13,3951,0
+UONEK.US,D,20110909,000000,13.1,13.5,12.4,12.4,5456.1,0
+UONEK.US,D,20110912,000000,12.4,13.1,11.8,12.5,6672.7,0
+UONEK.US,D,20110913,000000,12.9,13.4,12.7,13.4,6684.6,0
+UONEK.US,D,20110914,000000,13.6,13.9,12.7,13.7,5359.3,0
+UONEK.US,D,20110915,000000,14,14.2,13.7,14.2,4449.6,0
+UONEK.US,D,20110916,000000,14.2,14.6,13.9,14.6,4418.2,0
+UONEK.US,D,20110919,000000,14,14.1,13.4,13.5,2989.6,0
+UONEK.US,D,20110920,000000,13.5,13.7,13,13.3,4845.6,0
+UONEK.US,D,20110921,000000,13.3,13.6,13,13,1069.1,0
+UONEK.US,D,20110922,000000,13,13.5,12.4,12.9,5020.2,0
+UONEK.US,D,20110923,000000,12.5,12.9,11.6,12,9511.8,0
+UONEK.US,D,20110926,000000,12,12,11.6,11.6,4599.7,0
+UONEK.US,D,20110927,000000,12,12.3,11.6,11.9,7660.7,0
+UONEK.US,D,20110928,000000,11.9,12.3,11.1,11.3,5743.9,0
+UONEK.US,D,20110929,000000,12.2,12.6,11.6,11.8,8567.2,0
+UONEK.US,D,20110930,000000,11.6,12.3,11.6,11.9,2323.8,0
+UONEK.US,D,20111003,000000,11.6,11.7,9.7,10.5,10238.8,0
+UONEK.US,D,20111004,000000,10,10,9.2,9.2,14113.2,0
+UONEK.US,D,20111005,000000,11.4,11.5,9.3,10.5,3443,0
+UONEK.US,D,20111006,000000,10.8,11.6,10.8,11.2,4413,0
+UONEK.US,D,20111007,000000,11.8,11.9,11.4,11.6,3064.3,0
+UONEK.US,D,20111010,000000,11.7,12.4,11.7,11.9,2758.2,0
+UONEK.US,D,20111011,000000,12.1,12.9,12.1,12.9,3193.8,0
+UONEK.US,D,20111012,000000,12.5,13.7,12.5,13.4,2203.8,0
+UONEK.US,D,20111013,000000,13.3,13.6,12.2,12.9,4980.6,0
+UONEK.US,D,20111014,000000,12.9,13.1,12.2,12.7,2857.7,0
+UONEK.US,D,20111017,000000,12.8,12.8,12.2,12.2,1658.5,0
+UONEK.US,D,20111018,000000,12.2,12.7,12,12.3,2455.7,0
+UONEK.US,D,20111019,000000,12.2,12.6,12.2,12.6,2891,0
+UONEK.US,D,20111020,000000,12.6,12.9,12.4,12.8,3611.2,0
+UONEK.US,D,20111021,000000,12.9,13.5,12.8,13.4,3581.2,0
+UONEK.US,D,20111024,000000,13.8,13.9,13.3,13.3,5633.7,0
+UONEK.US,D,20111025,000000,13.5,13.5,12.1,12.7,9943.4,0
+UONEK.US,D,20111026,000000,12.7,12.7,12.1,12.2,4617.2,0
+UONEK.US,D,20111027,000000,12.7,13.2,12.6,12.9,3988.8,0
+UONEK.US,D,20111028,000000,13.8,13.8,12.8,12.8,1869.1,0
+UONEK.US,D,20111031,000000,12.9,13.1,12.6,12.8,1274.8,0
+UONEK.US,D,20111101,000000,12,13.3,12,12,7330.6,0
+UONEK.US,D,20111102,000000,12.4,12.5,12.3,12.5,790.9,0
+UONEK.US,D,20111103,000000,12.5,13.2,12.5,12.5,1773.9,0
+UONEK.US,D,20111104,000000,12.7,13.5,12.6,13.5,3182.5,0
+UONEK.US,D,20111107,000000,13.2,14.8,13.2,14,20036.4,0
+UONEK.US,D,20111108,000000,14.2,16,14.2,14.7,30724,0
+UONEK.US,D,20111109,000000,14.3,14.5,13.3,13.7,9025.6,0
+UONEK.US,D,20111110,000000,14.1,14.1,12.5,13,4876.3,0
+UONEK.US,D,20111111,000000,13.4,14.3,12.5,12.9,15220.8,0
+UONEK.US,D,20111114,000000,12.9,13.8,12.8,13,5545.4,0
+UONEK.US,D,20111115,000000,12.8,14,12.5,12.6,5375.7,0
+UONEK.US,D,20111116,000000,12.6,13.5,12.1,12.6,8652.3,0
+UONEK.US,D,20111117,000000,13.2,13.2,12.4,12.6,1079.2,0
+UONEK.US,D,20111118,000000,12.3,12.5,11.5,11.9,3844.8,0
+UONEK.US,D,20111121,000000,11.5,12.9,11.5,11.8,5095.3,0
+UONEK.US,D,20111122,000000,11.8,11.8,11.1,11.1,2859.7,0
+UONEK.US,D,20111123,000000,10.9,11.7,10.7,11.3,2889,0
+UONEK.US,D,20111125,000000,11.5,11.5,11.1,11.5,690.3,0
+UONEK.US,D,20111128,000000,11.5,12.6,11.5,12.1,1645.6,0
+UONEK.US,D,20111129,000000,12,12,11.4,11.7,2625.6,0
+UONEK.US,D,20111130,000000,11.7,11.7,11.3,11.3,7606.7,0
+UONEK.US,D,20111201,000000,11.4,11.6,11.1,11.5,5392.4,0
+UONEK.US,D,20111202,000000,11.7,11.7,11.1,11.2,10077.2,0
+UONEK.US,D,20111205,000000,11,11.3,10.9,11.3,17126.8,0
+UONEK.US,D,20111206,000000,11,11.3,10.7,10.7,11408.9,0
+UONEK.US,D,20111207,000000,10.8,10.9,10.6,10.7,5005.6,0
+UONEK.US,D,20111208,000000,10.7,11,10.7,10.9,2385,0
+UONEK.US,D,20111209,000000,10.7,11,10.6,11,7201.8,0
+UONEK.US,D,20111212,000000,10.7,10.9,10.5,10.9,2982.1,0
+UONEK.US,D,20111213,000000,10.8,10.9,10.3,10.4,5862.7,0
+UONEK.US,D,20111214,000000,10.4,10.7,10.1,10.7,989.1,0
+UONEK.US,D,20111215,000000,11,11,10.2,10.2,3829.1,0
+UONEK.US,D,20111216,000000,10.1,10.3,9.8,10.3,6050.4,0
+UONEK.US,D,20111219,000000,10.1,10.4,9.5,9.8,6519.6,0
+UONEK.US,D,20111220,000000,10.2,10.3,9.3,9.6,11507.7,0
+UONEK.US,D,20111221,000000,9.8,10.2,9.3,9.9,18502.5,0
+UONEK.US,D,20111222,000000,9.8,10.1,9.5,9.5,3895,0
+UONEK.US,D,20111223,000000,9.4,9.6,9.2,9.4,9457.9,0
+UONEK.US,D,20111227,000000,9.5,10,9.1,9.1,10559.3,0
+UONEK.US,D,20111228,000000,9.1,9.3,9.1,9.3,1666.9,0
+UONEK.US,D,20111229,000000,9.3,9.7,9.2,9.7,11331.8,0
+UONEK.US,D,20111230,000000,9.2,10,9.1,10,7175.4,0
+UONEK.US,D,20120103,000000,9.5,10.4,9.4,9.76,2290.5,0
+UONEK.US,D,20120104,000000,9.8,9.8,9.4,9.7,2918,0
+UONEK.US,D,20120105,000000,9.9,9.9,9.3,9.4,1663,0
+UONEK.US,D,20120106,000000,9.4,9.533,9.3,9.4,1428,0
+UONEK.US,D,20120109,000000,9.5,9.8,9.25,9.8,11445,0
+UONEK.US,D,20120110,000000,10.5,10.5,9.45,9.5,21361.8,0
+UONEK.US,D,20120111,000000,9.5,10.2,9.4,10,9640.4,0
+UONEK.US,D,20120112,000000,9.5,10.1,9.4,9.4,8029.8,0
+UONEK.US,D,20120113,000000,9.4,9.422,9.3,9.39,3058.6,0
+UONEK.US,D,20120117,000000,9.499,9.5,9.326,9.47,473,0
+UONEK.US,D,20120118,000000,9.3,9.6,9.3,9.345,4542.5,0
+UONEK.US,D,20120119,000000,9.3,10.11,9.3,9.9,14181.2,0
+UONEK.US,D,20120120,000000,9.9,10.3,9.609,9.7,10466.1,0
+UONEK.US,D,20120123,000000,9.7,11.2,9.6,10.3,15536.9,0
+UONEK.US,D,20120124,000000,10.3,12.2,9.9,11.8,42723.6,0
+UONEK.US,D,20120125,000000,11.8,12.5,10.9,10.9,24109.7,0
+UONEK.US,D,20120126,000000,11.799,11.799,10.5,11,9067.3,0
+UONEK.US,D,20120127,000000,10.8,11.101,10.707,11.1,1765.3,0
+UONEK.US,D,20120130,000000,11.5,11.5,9.9,10.1,9402.1,0
+UONEK.US,D,20120131,000000,10.4,10.42,10,10.3,10533.7,0
+UONEK.US,D,20120201,000000,10.1,11,10,10.6,10995.9,0
+UONEK.US,D,20120202,000000,10.9,10.9,10.3,10.3,1030.2,0
+UONEK.US,D,20120203,000000,10.5,10.9,10.4,10.4,2834,0
+UONEK.US,D,20120206,000000,10.5,10.7,10.2,10.6,3928.3,0
+UONEK.US,D,20120207,000000,10.4,10.8,10.3,10.5,3744.2,0
+UONEK.US,D,20120208,000000,10.8,12.5,10.8,11.4,49126.9,0
+UONEK.US,D,20120209,000000,11.6,12.3,11.6,12.1,28914.6,0
+UONEK.US,D,20120210,000000,12.2,12.2,11.6,12.2,9115.4,0
+UONEK.US,D,20120213,000000,12.26,12.26,11.6,11.8,6782.7,0
+UONEK.US,D,20120214,000000,11.3,11.9,11.3,11.5,2333,0
+UONEK.US,D,20120215,000000,11.5,12.1,11.4,11.6,4399.4,0
+UONEK.US,D,20120216,000000,11.9,11.9,11.3,11.4,1150,0
+UONEK.US,D,20120217,000000,11.3,11.9,11.3,11.6,2498,0
+UONEK.US,D,20120221,000000,12,12,11.4,11.4,5954.8,0
+UONEK.US,D,20120222,000000,11.5,12,10.9,11.3,10779,0
+UONEK.US,D,20120223,000000,11.2,11.4,10.6,10.6,9723.2,0
+UONEK.US,D,20120224,000000,10.6,10.8,9.7,10.2,20219.4,0
+UONEK.US,D,20120227,000000,10.2,10.2,9.9,9.901,5957.1,0
+UONEK.US,D,20120228,000000,9.8,10.11,9.8,10,10545.4,0
+UONEK.US,D,20120229,000000,9.9,10.6,9.6,9.6,5891.5,0
+UONEK.US,D,20120301,000000,9.8,10.199,9.505,9.7,8624.4,0
+UONEK.US,D,20120302,000000,9.7,10,9.6,9.6,3491.9,0
+UONEK.US,D,20120305,000000,9.8,10,9.51,9.6,5395.5,0
+UONEK.US,D,20120306,000000,10,10,9.4,9.5,5579.7,0
+UONEK.US,D,20120307,000000,9.899,9.899,9.51,9.51,1760.5,0
+UONEK.US,D,20120308,000000,9.5,9.8,9.4,9.8,6929.6,0
+UONEK.US,D,20120309,000000,9.7,10.4,9.6,10.4,10546.5,0
+UONEK.US,D,20120312,000000,10.5,10.8,10.2,10.2,2320,0
+UONEK.US,D,20120313,000000,10.3,10.3,10,10.1,3181.1,0
+UONEK.US,D,20120314,000000,9.9,10.7,9.9,10.6,13691.7,0
+UONEK.US,D,20120315,000000,11.1,11.1,10.1,10.3,11897.8,0
+UONEK.US,D,20120316,000000,10.4,10.6,9.61,9.61,17502.5,0
+UONEK.US,D,20120319,000000,10,10.2,9.6,10.1,3173,0
+UONEK.US,D,20120320,000000,9.9,10.099,9.7,10,2918.3,0
+UONEK.US,D,20120321,000000,10.2,10.3,9.9,10,1040,0
+UONEK.US,D,20120322,000000,9.9,10,9.8,9.8,2718,0
+UONEK.US,D,20120323,000000,9.8,10.1,9.8,9.9,1649.7,0
+UONEK.US,D,20120326,000000,10.1,10.3,9.8,9.82,2096.5,0
+UONEK.US,D,20120327,000000,9.8,10.271,9.7,9.71,6657.1,0
+UONEK.US,D,20120328,000000,9.8,9.997,9.75,9.75,1455.5,0
+UONEK.US,D,20120329,000000,9.7,10.2,9.6,9.6,13620.7,0
+UONEK.US,D,20120330,000000,9.7,10.1,9.6,9.7,10008.7,0
+UONEK.US,D,20120402,000000,9.9,10.5,9.9,10.3,11296.1,0
+UONEK.US,D,20120403,000000,10.2,10.9,10.1,10.8,11654.5,0
+UONEK.US,D,20120404,000000,10.2,10.3,10.1,10.3,1460,0
+UONEK.US,D,20120405,000000,10.3,10.6,10.3,10.6,9060,0
+UONEK.US,D,20120409,000000,10.2,10.6,10.1,10.6,3428.9,0
+UONEK.US,D,20120410,000000,10.3,10.3,9.8,9.91,8084.1,0
+UONEK.US,D,20120411,000000,10,10.7,9.89,10.5,42578,0
+UONEK.US,D,20120412,000000,10.6,10.6,10.4,10.4,948.7,0
+UONEK.US,D,20120413,000000,10.3,10.4,9.82,10,3774.6,0
+UONEK.US,D,20120416,000000,9.9,10.2,9.7,9.9,6670,0
+UONEK.US,D,20120417,000000,9.8,10.1,9.8,9.9,856,0
+UONEK.US,D,20120418,000000,9.8,10.2,9.8,10.1,3729.6,0
+UONEK.US,D,20120419,000000,9.9,10.1,9.9,10,7471.9,0
+UONEK.US,D,20120420,000000,9.901,10,9.901,9.901,3611.3,0
+UONEK.US,D,20120423,000000,10,10.2,9.9,10.1,1474.3,0
+UONEK.US,D,20120424,000000,9.9,10.1,9.9,9.902,4333,0
+UONEK.US,D,20120425,000000,9.9,10.1,9.9,9.9,383.1,0
+UONEK.US,D,20120426,000000,9.902,10.4,9.902,10.3,8599.3,0
+UONEK.US,D,20120427,000000,10.5,11.2,10.5,11,18798.5,0
+UONEK.US,D,20120430,000000,10.8,11.5,10.8,11.2,10721.2,0
+UONEK.US,D,20120501,000000,11.4,12.2,11.4,12.2,15502.9,0
+UONEK.US,D,20120502,000000,12.3,12.3,11.494,11.6,5347.9,0
+UONEK.US,D,20120503,000000,12,12,10.1,11,6312.7,0
+UONEK.US,D,20120504,000000,11,11,10.4,10.6,4450.8,0
+UONEK.US,D,20120507,000000,10.7,11,10.5,10.7,687.4,0
+UONEK.US,D,20120508,000000,10.6,11.1,10.6,10.8,1008.1,0
+UONEK.US,D,20120509,000000,10.601,10.9,10.601,10.9,65.8,0
+UONEK.US,D,20120510,000000,10.8,11,10.1,10.9,3153,0
+UONEK.US,D,20120511,000000,10.7,11.2,10.3,10.7,1652.1,0
+UONEK.US,D,20120514,000000,10.6,10.6,10.3,10.5,1105.8,0
+UONEK.US,D,20120515,000000,10.2,10.4,10,10.3,1810,0
+UONEK.US,D,20120516,000000,10.6,10.6,10.2,10.5,1740,0
+UONEK.US,D,20120517,000000,10.2,10.6,10.1,10.2,1100,0
+UONEK.US,D,20120518,000000,10.2,10.3,10,10,2540.7,0
+UONEK.US,D,20120521,000000,9.9,10.6,9.9,10,1931,0
+UONEK.US,D,20120522,000000,10,10.9,10,10.3,4578.1,0
+UONEK.US,D,20120523,000000,10.2,10.6,10.1,10.2,2272.4,0
+UONEK.US,D,20120524,000000,10.2,10.6,10.2,10.6,606.3,0
+UONEK.US,D,20120525,000000,10.5,10.6,10.2,10.2,93.9,0
+UONEK.US,D,20120529,000000,10.3,10.586,10.1,10.2,1142.3,0
+UONEK.US,D,20120530,000000,10.1,10.21,9.999,10.1,3321.3,0
+UONEK.US,D,20120531,000000,9.9,10.2,9.301,10.1,8404.7,0
+UONEK.US,D,20120601,000000,9.5,10.1,9.5,10.1,40,0
+UONEK.US,D,20120604,000000,9.6,10,9.5,9.6,1700,0
+UONEK.US,D,20120605,000000,9.8,9.8,9.5,9.6,247.3,0
+UONEK.US,D,20120606,000000,9.7,10.1,9.7,9.8,3138.8,0
+UONEK.US,D,20120607,000000,9.8,10.1,9.8,9.81,629.6,0
+UONEK.US,D,20120608,000000,10.1,10.1,9.7,9.7,450,0
+UONEK.US,D,20120611,000000,10,10,9.7,9.9,4099.3,0
+UONEK.US,D,20120612,000000,10,10,9.7,9.705,567.5,0
+UONEK.US,D,20120613,000000,9.7,9.8,9.7,9.7,1168,0
+UONEK.US,D,20120614,000000,9.4,9.7,9.2,9.35,2205,0
+UONEK.US,D,20120615,000000,9.7,10.5,8.512,9.1,5224,0
+UONEK.US,D,20120618,000000,9.5,9.9,9.5,9.87,2667,0
+UONEK.US,D,20120619,000000,9.9,9.9,9.5,9.5,2577,0
+UONEK.US,D,20120620,000000,9.6,9.7,9.6,9.6,1798.8,0
+UONEK.US,D,20120621,000000,9.6,9.8,9.5,9.6,1725.8,0
+UONEK.US,D,20120622,000000,9.7,9.8,9.5,9.735,3944.4,0
+UONEK.US,D,20120625,000000,9.3,9.7,9.3,9.6,537,0
+UONEK.US,D,20120626,000000,9.5,9.54,9.166,9.25,1440,0
+UONEK.US,D,20120627,000000,9.5,9.5,9.01,9.01,2200,0
+UONEK.US,D,20120628,000000,9.11,9.2,8.65,8.75,9002.1,0
+UONEK.US,D,20120629,000000,9.1,9.48,9.1,9.38,3700,0
+UONEK.US,D,20120702,000000,9.5,9.5,9.2,9.2,6606.7,0
+UONEK.US,D,20120703,000000,9.2,9.5,9.1,9.199,1107.5,0
+UONEK.US,D,20120705,000000,9.2,9.5,8.9,9.1,7461,0
+UONEK.US,D,20120706,000000,9.01,9.7,9.01,9.5,6481.9,0
+UONEK.US,D,20120709,000000,9.3,10,9.099,9.212,2900,0
+UONEK.US,D,20120710,000000,9.79,10,9.5,9.501,986.4,0
+UONEK.US,D,20120711,000000,9.899,9.899,9.501,9.8,251.5,0
+UONEK.US,D,20120712,000000,9.5,9.8,9.3,9.7,218,0
+UONEK.US,D,20120713,000000,9.314,9.5,9.163,9.5,50,0
+UONEK.US,D,20120716,000000,9.1,9.7,9.1,9.2,150,0
+UONEK.US,D,20120717,000000,9.11,9.5,9.11,9.2,2146.5,0
+UONEK.US,D,20120718,000000,9.15,9.489,9.15,9.489,340,0
+UONEK.US,D,20120719,000000,9.211,9.5,9.11,9.3,5278.7,0
+UONEK.US,D,20120720,000000,9.3,9.3,9.2,9.3,1756,0
+UONEK.US,D,20120723,000000,9.11,9.38,9,9.1,1035.7,0
+UONEK.US,D,20120724,000000,9.01,9.5,9.01,9.2,6759.4,0
+UONEK.US,D,20120725,000000,9.165,9.3,9.165,9.3,94.6,0
+UONEK.US,D,20120726,000000,9.2,9.2,8.2,8.2,5962.8,0
+UONEK.US,D,20120727,000000,8.4,9.1,8.311,8.7,1736.7,0
+UONEK.US,D,20120730,000000,8.3,9,8.235,8.4,5003.6,0
+UONEK.US,D,20120731,000000,8.7,8.701,8.2,8.3,2258.1,0
+UONEK.US,D,20120801,000000,8.2,8.7,8.2,8.22,2748.5,0
+UONEK.US,D,20120802,000000,8.5,8.5,7.5,7.6,21942,0
+UONEK.US,D,20120803,000000,7.9,7.9,7.7,7.898,24645,0
+UONEK.US,D,20120806,000000,7.7,7.9,7.2,7.3,9141.7,0
+UONEK.US,D,20120807,000000,7.2,7.8,7.2,7.5,27641.8,0
+UONEK.US,D,20120808,000000,7.5,8,7.3,8,20034.8,0
+UONEK.US,D,20120809,000000,8,8.9,7.5,7.9,4205,0
+UONEK.US,D,20120810,000000,8,8.89,8,8.6,276.2,0
+UONEK.US,D,20120813,000000,8.5,8.6,8.17,8.6,988,0
+UONEK.US,D,20120814,000000,8.6,8.8,8.2,8.2,5936.9,0
+UONEK.US,D,20120815,000000,8.4,8.8,8.3,8.8,1045.5,0
+UONEK.US,D,20120816,000000,8.4,8.9,8.4,8.8,3334.9,0
+UONEK.US,D,20120817,000000,8.501,8.9,8.501,8.8,305.2,0
+UONEK.US,D,20120820,000000,9,9,8.5,8.5,797.8,0
+UONEK.US,D,20120821,000000,8.6,8.999,8.6,8.7,80,0
+UONEK.US,D,20120822,000000,8.94,8.94,8.6,8.6,248.6,0
+UONEK.US,D,20120823,000000,8.7,8.8,8.121,8.6,11911.7,0
+UONEK.US,D,20120824,000000,8.9,8.9,8.3,8.8,1192,0
+UONEK.US,D,20120827,000000,8.9,8.9,8.11,8.599,1682.2,0
+UONEK.US,D,20120828,000000,8.7,8.7,7.9,8.4,3833.5,0
+UONEK.US,D,20120829,000000,8.3,8.7,8.2,8.7,1360,0
+UONEK.US,D,20120830,000000,8.601,8.7,8.211,8.5,4996.6,0
+UONEK.US,D,20120831,000000,8.4,8.5,8.25,8.25,2437.1,0
+UONEK.US,D,20120904,000000,8.3,8.5,8.05,8.3,1522.5,0
+UONEK.US,D,20120905,000000,8.311,8.68,8.3,8.3,1250,0
+UONEK.US,D,20120906,000000,8.4,8.4,8.3,8.3,2952,0
+UONEK.US,D,20120907,000000,8.35,8.5,8.05,8.41,1656.6,0
+UONEK.US,D,20120910,000000,8.11,8.5,8.11,8.5,785.1,0
+UONEK.US,D,20120911,000000,8.2,8.5,8.2,8.5,730,0
+UONEK.US,D,20120912,000000,8.2,8.5,8.2,8.22,360,0
+UONEK.US,D,20120913,000000,8.2,8.499,8.2,8.499,285,0
+UONEK.US,D,20120914,000000,8.2,8.5,8.1,8.1,2725,0
+UONEK.US,D,20120917,000000,8.1,8.5,8.1,8.2,970,0
+UONEK.US,D,20120918,000000,8.201,8.4,8.201,8.4,499,0
+UONEK.US,D,20120919,000000,8.5,8.5,8.2,8.35,3230,0
+UONEK.US,D,20120920,000000,8.3,8.5,8.3,8.3,1829.9,0
+UONEK.US,D,20120921,000000,8.4,8.5,8.3,8.5,3145.7,0
+UONEK.US,D,20120924,000000,8.5,8.5,8.35,8.35,481.7,0
+UONEK.US,D,20120925,000000,8.35,8.5,8.311,8.5,830,0
+UONEK.US,D,20120926,000000,8.311,8.5,8.2,8.25,1510,0
+UONEK.US,D,20120927,000000,8.25,8.7,8.25,8.5,3320.4,0
+UONEK.US,D,20120928,000000,8.25,8.7,8.25,8.7,520.8,0
+UONEK.US,D,20121002,000000,8.7,8.7,8.4,8.4,61,0
+UONEK.US,D,20121003,000000,8.3,8.5,8.3,8.5,238.5,0
+UONEK.US,D,20121004,000000,8.7,8.7,8.6,8.7,1803.5,0
+UONEK.US,D,20121005,000000,8.7,8.7,8.3,8.3,710,0
+UONEK.US,D,20121008,000000,8.31,8.6,8.31,8.6,543.8,0
+UONEK.US,D,20121009,000000,8.5,8.595,8.35,8.35,220,0
+UONEK.US,D,20121010,000000,8.3,8.6,8.2,8.2,4357.4,0
+UONEK.US,D,20121011,000000,8.2,8.5,8.2,8.25,8921.6,0
+UONEK.US,D,20121012,000000,8.25,8.5,8.25,8.45,375.3,0
+UONEK.US,D,20121015,000000,8.2,8.6,8.2,8.5,155,0
+UONEK.US,D,20121016,000000,8.5,8.5,8.25,8.25,370.5,0
+UONEK.US,D,20121017,000000,8.25,8.5,8.25,8.3,50,0
+UONEK.US,D,20121018,000000,8.5,8.6,8.2,8.6,4264.1,0
+UONEK.US,D,20121019,000000,8.4,8.4,8.35,8.35,473.1,0
+UONEK.US,D,20121022,000000,8.6,8.6,8.251,8.31,1080,0
+UONEK.US,D,20121023,000000,8.2,8.4,8.2,8.4,1144.3,0
+UONEK.US,D,20121024,000000,8.2,8.5,8.2,8.25,1273.3,0
+UONEK.US,D,20121025,000000,8.5,8.5,8.2,8.4,3334.2,0
+UONEK.US,D,20121026,000000,8.11,8.499,7.61,8,11695.3,0
+UONEK.US,D,20121031,000000,7.7,8.5,7.7,8.5,1595.7,0
+UONEK.US,D,20121101,000000,8.1,8.599,8.1,8.575,240,0
+UONEK.US,D,20121102,000000,8.2,8.8,8.2,8.31,12681.4,0
+UONEK.US,D,20121105,000000,8.5,8.6,8.35,8.35,2063.6,0
+UONEK.US,D,20121106,000000,8.3,8.7,8.3,8.7,6930.1,0
+UONEK.US,D,20121107,000000,8.7,8.7,8.3,8.595,2222.5,0
+UONEK.US,D,20121108,000000,8.2,8.5,8.2,8.5,248,0
+UONEK.US,D,20121109,000000,8.2,8.6,8.1,8.5,3484.5,0
+UONEK.US,D,20121112,000000,8.3,8.3,8.1,8.1,5277.4,0
+UONEK.US,D,20121113,000000,8.11,8.3,8.11,8.29,334.5,0
+UONEK.US,D,20121114,000000,8.1,8.45,7.9,7.9,4059.5,0
+UONEK.US,D,20121115,000000,8.3,8.4,7.5,7.601,3210.1,0
+UONEK.US,D,20121116,000000,7.5,8,7.4,7.9,7260,0
+UONEK.US,D,20121119,000000,7.8,7.8,7.5,7.6,1204.9,0
+UONEK.US,D,20121120,000000,7.6,7.6,7.225,7.225,6206.4,0
+UONEK.US,D,20121121,000000,7.6,7.6,7.3,7.3,3340.3,0
+UONEK.US,D,20121123,000000,7.25,7.48,7.25,7.48,120,0
+UONEK.US,D,20121126,000000,7.301,7.5,7.301,7.5,138.9,0
+UONEK.US,D,20121128,000000,7.5,7.5,7.3,7.4,1060.6,0
+UONEK.US,D,20121129,000000,7.399,7.58,7.31,7.58,1249.5,0
+UONEK.US,D,20121130,000000,7.5,7.5,7.3,7.5,2102,0
+UONEK.US,D,20121203,000000,7.5,7.7,7.3,7.3,4978.3,0
+UONEK.US,D,20121204,000000,7.6,7.66,7.31,7.31,460,0
+UONEK.US,D,20121205,000000,7.4,7.7,7.2,7.5,2528.3,0
+UONEK.US,D,20121206,000000,7.211,7.7,7.211,7.7,923,0
+UONEK.US,D,20121207,000000,7.4,7.6,7.211,7.33,884.4,0
+UONEK.US,D,20121210,000000,7.3,7.411,7.3,7.3,440.2,0
+UONEK.US,D,20121211,000000,7.4,7.48,6.9,7.38,27231,0
+UONEK.US,D,20121212,000000,7.2,7.478,7.1,7.1,1345,0
+UONEK.US,D,20121213,000000,7.2,7.7,7,7.67,11656.3,0
+UONEK.US,D,20121214,000000,7.1,7.7,6.8,7.37,9810.6,0
+UONEK.US,D,20121217,000000,7,7.2,6.812,6.95,1198.3,0
+UONEK.US,D,20121218,000000,6.95,7.18,6.95,7.1,2415,0
+UONEK.US,D,20121219,000000,7.2,7.3,7,7.2,3098.4,0
+UONEK.US,D,20121220,000000,7.3,8.3,7.3,7.8,5795.4,0
+UONEK.US,D,20121221,000000,7.9,8,7.6,7.6,1572.2,0
+UONEK.US,D,20121224,000000,8.2,8.2,6.92,7.8,7701,0
+UONEK.US,D,20121226,000000,7.5,7.63,7.301,7.301,330,0
+UONEK.US,D,20121227,000000,7.302,7.88,7.302,7.8,760,0
+UONEK.US,D,20121228,000000,7.302,7.799,7.302,7.799,745,0
+UONEK.US,D,20121231,000000,8,8,7.23,7.6,7060.2,0
+UONEK.US,D,20130102,000000,7.7,8.2,7.5,7.525,3683.6,0
+UONEK.US,D,20130103,000000,7.45,7.998,7.45,7.5,2928,0
+UONEK.US,D,20130104,000000,7.8,8.299,7.601,8.299,6953,0
+UONEK.US,D,20130107,000000,8.3,10.6,8.3,9.8,20850.3,0
+UONEK.US,D,20130108,000000,8.7,10.2,8.5,9.2,6364.8,0
+UONEK.US,D,20130109,000000,10.2,10.8,9.675,10.501,57097.3,0
+UONEK.US,D,20130110,000000,10.6,10.7,9.801,10.3,15647.5,0
+UONEK.US,D,20130111,000000,10.5,11.7,10.5,11,16066.2,0
+UONEK.US,D,20130114,000000,11.5,11.6,11.1,11.5,10646.6,0
+UONEK.US,D,20130115,000000,10.5,11.4,10.101,11.3,9224,0
+UONEK.US,D,20130116,000000,11.4,11.4,10.9,11.18,40510.1,0
+UONEK.US,D,20130117,000000,11.4,12.2,11.3,12.2,74084.5,0
+UONEK.US,D,20130118,000000,12,12.8,11.501,12.5,25564.4,0
+UONEK.US,D,20130122,000000,12.7,13.2,11.8,12.6,11399.9,0
+UONEK.US,D,20130123,000000,12.2,12.7,12.1,12.6,16097.8,0
+UONEK.US,D,20130124,000000,12.6,12.7,12.24,12.7,6864,0
+UONEK.US,D,20130125,000000,12.8,12.9,11.8,12.6,20111.4,0
+UONEK.US,D,20130128,000000,11.81,13,11.71,12.801,21000.3,0
+UONEK.US,D,20130129,000000,12.8,13.2,12.6,13,12785.6,0
+UONEK.US,D,20130130,000000,12.8,14.1,12.8,13.8,25803,0
+UONEK.US,D,20130131,000000,13.6,13.8,13.6,13.7,5101.4,0
+UONEK.US,D,20130201,000000,13.7,13.8,13.3,13.3,8043.4,0
+UONEK.US,D,20130204,000000,13.2,13.7,12.8,13.3,2366.1,0
+UONEK.US,D,20130205,000000,13.1,13.9,11.8,13.1,16403.1,0
+UONEK.US,D,20130206,000000,13.3,13.5,13.2,13.3,4924,0
+UONEK.US,D,20130207,000000,13.1,13.5,12.21,13,6671.3,0
+UONEK.US,D,20130208,000000,13,13.4,12.705,13,4609.9,0
+UONEK.US,D,20130211,000000,13,14.5,13,14.4,10894,0
+UONEK.US,D,20130212,000000,14.5,17,13.8,16.4,36029.1,0
+UONEK.US,D,20130213,000000,15.8,16.3,15.5,16.1,4853.4,0
+UONEK.US,D,20130214,000000,16.2,16.5,16,16.1,3762.3,0
+UONEK.US,D,20130215,000000,16.3,17.3,15.999,16.7,13823.1,0
+UONEK.US,D,20130219,000000,16.4,16.8,15.8,15.8,6764.5,0
+UONEK.US,D,20130220,000000,15.8,16.8,15.7,15.7,13182,0
+UONEK.US,D,20130221,000000,15.7,16,14.1,14.7,11022.2,0
+UONEK.US,D,20130222,000000,14.5,14.9,14.5,14.6,45817.4,0
+UONEK.US,D,20130225,000000,14.4,14.9,13.9,14.4,30709.9,0
+UONEK.US,D,20130226,000000,14.1,14.8,14,14.4,38421.4,0
+UONEK.US,D,20130227,000000,14.5,15,14,15,12085.1,0
+UONEK.US,D,20130228,000000,14.5,14.5,13.3,14.4,17567.3,0
+UONEK.US,D,20130301,000000,14.5,14.5,14.1,14.2,15296.8,0
+UONEK.US,D,20130304,000000,14.4,14.8,14.1,14.5,11602.5,0
+UONEK.US,D,20130305,000000,14.5,16.9,14.5,16.8,47875.2,0
+UONEK.US,D,20130306,000000,16.4,17,15.5,16,5378.2,0
+UONEK.US,D,20130307,000000,15.9,16.9,15.9,16.9,5316.9,0
+UONEK.US,D,20130308,000000,16.8,17.3,16.4,16.6,7328.3,0
+UONEK.US,D,20130311,000000,16.6,18.3,16.6,17.8,13203.5,0
+UONEK.US,D,20130312,000000,18,19.4,18,18.5,24076.3,0
+UONEK.US,D,20130313,000000,18.6,18.6,18.4,18.4,5430,0
+UONEK.US,D,20130314,000000,18.5,18.5,16.7,18.1,6561.7,0
+UONEK.US,D,20130315,000000,18.3,18.3,16.7,17.1,21416.8,0
+UONEK.US,D,20130318,000000,16.8,17.3,16.1,16.8,13883.3,0
+UONEK.US,D,20130319,000000,16.5,17.6,15.8,16.7,7981.3,0
+UONEK.US,D,20130320,000000,17,18.2,17,17.3,14568.7,0
+UONEK.US,D,20130321,000000,17.3,18.18,16.7,17.4,16069.8,0
+UONEK.US,D,20130322,000000,17.2,17.6,16.85,17,7594.3,0
+UONEK.US,D,20130325,000000,17,17.4,16.8,16.8,7538.6,0
+UONEK.US,D,20130326,000000,16.8,17.6,16.5,17,6504.8,0
+UONEK.US,D,20130327,000000,17,17.8,16.2,17.3,6512.2,0
+UONEK.US,D,20130328,000000,17,17.9,16.9,16.9,3019.4,0
+UONEK.US,D,20130401,000000,17.3,17.75,16.5,17.5,4871.2,0
+UONEK.US,D,20130402,000000,18,18.1,17.5,17.7,5613,0
+UONEK.US,D,20130403,000000,17.8,17.9,17.1,17.9,4512.6,0
+UONEK.US,D,20130404,000000,17.5,18.1,16.75,18.1,14445.6,0
+UONEK.US,D,20130405,000000,17.8,18.2,17,17.4,3303.6,0
+UONEK.US,D,20130408,000000,17.4,17.999,17,17.6,1461.9,0
+UONEK.US,D,20130409,000000,18,18,17.2,17.2,1790.7,0
+UONEK.US,D,20130410,000000,17.3,17.4,16.4,17.3,2198.5,0
+UONEK.US,D,20130411,000000,17.4,17.8,17,17.1,5671.7,0
+UONEK.US,D,20130415,000000,16.9,17.3,16.2,16.2,3379,0
+UONEK.US,D,20130416,000000,16.1,16.5,16,16.4,1981.4,0
+UONEK.US,D,20130417,000000,16.1,16.899,15.1,15.5,2293.8,0
+UONEK.US,D,20130418,000000,15.1,15.61,14.9,15.3,2341.4,0
+UONEK.US,D,20130419,000000,15.499,15.499,14.2,14.6,1612.6,0
+UONEK.US,D,20130422,000000,14.1,16,14.1,16,3590.8,0
+UONEK.US,D,20130423,000000,15.5,16,15.31,15.5,317.4,0
+UONEK.US,D,20130424,000000,14.91,16,14.91,16,1162,0
+UONEK.US,D,20130425,000000,15.2,15.7,15.2,15.5,1915,0
+UONEK.US,D,20130426,000000,15.3,15.6,15,15.5,676.1,0
+UONEK.US,D,20130429,000000,15.5,15.6,15,15.3,4162,0
+UONEK.US,D,20130430,000000,15.5,15.6,15.3,15.3,825.4,0
+UONEK.US,D,20130501,000000,15.6,15.6,15.1,15.2,245.9,0
+UONEK.US,D,20130502,000000,15.3,15.4,15.1,15.1,2209.5,0
+UONEK.US,D,20130503,000000,15.1,15.51,14.4,15.2,3140.7,0
+UONEK.US,D,20130506,000000,14.8,15.2,14.4,14.5,5610.1,0
+UONEK.US,D,20130507,000000,14.4,16,14.2,15.7,5569.2,0
+UONEK.US,D,20130508,000000,15.8,16.9,15.4,16.6,4283.8,0
+UONEK.US,D,20130509,000000,16.3,20,16.3,19,33710.8,0
+UONEK.US,D,20130510,000000,19,22.6,18.8,20.8,38964.8,0
+UONEK.US,D,20130513,000000,20.7,21.9,20.5,20.9,13395.8,0
+UONEK.US,D,20130514,000000,21,21.5,21,21.2,20942.3,0
+UONEK.US,D,20130515,000000,21.5,23,21.4,23,30217.2,0
+UONEK.US,D,20130516,000000,22.1,24.4,22,24.2,18364.6,0
+UONEK.US,D,20130517,000000,24.5,24.5,23.3,23.9,17223,0
+UONEK.US,D,20130520,000000,23.8,24.5,23.001,23.8,8334.5,0
+UONEK.US,D,20130521,000000,24.4,24.4,23.1,24,7980.8,0
+UONEK.US,D,20130522,000000,24,24.5,23.5,23.7,9128.3,0
+UONEK.US,D,20130523,000000,23.7,24.3,18.1,24,12800.8,0
+UONEK.US,D,20130524,000000,23,23.9,22.4,23.1,28416.9,0
+UONEK.US,D,20130528,000000,23.3,24.4,22.61,23.3,26772.2,0
+UONEK.US,D,20130529,000000,23.4,24,22.9,23,10738,0
+UONEK.US,D,20130530,000000,23,23.9,22.9,23.4,19192.9,0
+UONEK.US,D,20130531,000000,21.1,23.8,21.1,23.3,9543,0
+UONEK.US,D,20130603,000000,23.3,23.8,22.8,23.3,9833.1,0
+UONEK.US,D,20130604,000000,23.6,23.6,22.75,23,10429.3,0
+UONEK.US,D,20130605,000000,22.8,23.2,22.101,22.6,13696.6,0
+UONEK.US,D,20130606,000000,22.8,23.5,22.1,23.1,23190.8,0
+UONEK.US,D,20130607,000000,23,24.3,22.7,23.2,10985.9,0
+UONEK.US,D,20130610,000000,23.5,24.1,23.248,23.7,6980.5,0
+UONEK.US,D,20130611,000000,23.5,24.2,23.5,24.1,5731.3,0
+UONEK.US,D,20130612,000000,24.299,24.45,23.7,23.8,5329,0
+UONEK.US,D,20130613,000000,24.1,24.4,23.3,23.9,5741.2,0
+UONEK.US,D,20130614,000000,23.8,24.3,22.6,22.8,7091.6,0
+UONEK.US,D,20130617,000000,22.6,24,22,23.7,7759.2,0
+UONEK.US,D,20130618,000000,23.9,24.5,23.6,24,14942,0
+UONEK.US,D,20130619,000000,24,26.6,23.8,25.3,33085.8,0
+UONEK.US,D,20130620,000000,24.9,24.9,23.41,23.7,10084.6,0
+UONEK.US,D,20130621,000000,24.2,25.2,23.1,23.3,7515.9,0
+UONEK.US,D,20130624,000000,22.7,23.9,21.9,22.7,19314,0
+UONEK.US,D,20130625,000000,22.6,23.2,22.2,22.8,6153.4,0
+UONEK.US,D,20130626,000000,22.9,24.39,22.9,23.4,15065.7,0
+UONEK.US,D,20130627,000000,23.2,24.4,23.2,24.1,6659.8,0
+UONEK.US,D,20130628,000000,24.2,24.6,23,23.2,4562.7,0
+UONEK.US,D,20130701,000000,23.3,23.8,21.4,21.9,68393.9,0
+UONEK.US,D,20130702,000000,22.1,22.8,21.7,22.1,6029,0
+UONEK.US,D,20130703,000000,22,22,21,21.3,1920.1,0
+UONEK.US,D,20130705,000000,21.7,22.4,21.3,21.9,3931.1,0
+UONEK.US,D,20130708,000000,22,23.5,22,22.6,6577.2,0
+UONEK.US,D,20130709,000000,23.1,23.6,22,22.4,3816.7,0
+UONEK.US,D,20130710,000000,22.1,22.7,21.5,22.4,4772.8,0
+UONEK.US,D,20130711,000000,22.4,22.5,21.6,21.9,3744.2,0
+UONEK.US,D,20130712,000000,22.6,22.6,21.1,21.6,4383,0
+UONEK.US,D,20130715,000000,21.5,22.3,21.3,22.1,4647.8,0
+UONEK.US,D,20130716,000000,22.4,22.7,21.9,22.5,4093.3,0
+UONEK.US,D,20130717,000000,22.4,22.7,21.7,22.2,4241.2,0
+UONEK.US,D,20130718,000000,22,22.8,22,22.3,4202.4,0
+UONEK.US,D,20130719,000000,22.3,22.3,21.4,21.6,4819.4,0
+UONEK.US,D,20130722,000000,21.4,21.5,20.7,21.1,4659,0
+UONEK.US,D,20130723,000000,21.1,21.8,21,21.2,4096,0
+UONEK.US,D,20130724,000000,21.4,21.4,21,21.2,5526.6,0
+UONEK.US,D,20130725,000000,21.5,21.5,20.9,21,4232,0
+UONEK.US,D,20130726,000000,21.1,21.4,21,21.3,3684.5,0
+UONEK.US,D,20130729,000000,21,21.8,21,21.7,4191.1,0
+UONEK.US,D,20130730,000000,21.6,22,21.1,21.6,11963.3,0
+UONEK.US,D,20130731,000000,21.8,22.6,21.4,22.2,5822.1,0
+UONEK.US,D,20130801,000000,22.6,24.08,22.1,23.5,25897.8,0
+UONEK.US,D,20130802,000000,23.7,24.3,22.9,24,9455.5,0
+UONEK.US,D,20130805,000000,24.5,26,24,25,28277.6,0
+UONEK.US,D,20130806,000000,25.4,25.4,24.2,24.5,10683.3,0
+UONEK.US,D,20130807,000000,24.7,24.7,22.701,23.9,10096.1,0
+UONEK.US,D,20130808,000000,23.9,24.3,23.5,23.8,9989,0
+UONEK.US,D,20130809,000000,24.1,24.4,23.8,24,6303.1,0
+UONEK.US,D,20130812,000000,23.8,25,23.2,23.8,28295.1,0
+UONEK.US,D,20130813,000000,25.5,27.5,23.8,24.3,26014.3,0
+UONEK.US,D,20130814,000000,24.6,25.7,23.9,25,34866,0
+UONEK.US,D,20130815,000000,25.1,25.1,23.8,24.1,11316.6,0
+UONEK.US,D,20130816,000000,23.9,24,22.54,22.9,25551.9,0
+UONEK.US,D,20130819,000000,22.8,23.299,22.5,22.7,7190.2,0
+UONEK.US,D,20130820,000000,22.7,23.1,22.7,22.9,8025.7,0
+UONEK.US,D,20130821,000000,22.9,23.1,22.7,22.8,3331.1,0
+UONEK.US,D,20130822,000000,22.8,23.1,22.7,22.7,2093.2,0
+UONEK.US,D,20130823,000000,22.8,23.1,22.6,22.6,3709.6,0
+UONEK.US,D,20130826,000000,22.5,23,22.5,22.8,3670.5,0
+UONEK.US,D,20130827,000000,22.8,23.1,22.6,22.8,4567.1,0
+UONEK.US,D,20130828,000000,22.9,23.45,22.6,23.2,3272.8,0
+UONEK.US,D,20130829,000000,23.1,23.5,22.8,23.3,6198.3,0
+UONEK.US,D,20130830,000000,23.2,23.2,22.9,23,3623.7,0
+UONEK.US,D,20130903,000000,22.9,23,22.8,22.8,4510.6,0
+UONEK.US,D,20130904,000000,22.8,23.6,22.8,23.2,5403,0
+UONEK.US,D,20130905,000000,23.3,23.5,23.1,23.4,3076.5,0
+UONEK.US,D,20130906,000000,23.3,23.7,22.8,23,8230.1,0
+UONEK.US,D,20130909,000000,23.2,23.7,23.101,23.5,2706.3,0
+UONEK.US,D,20130910,000000,23.6,24.4,23.6,24.2,6628.6,0
+UONEK.US,D,20130911,000000,24.4,25.9,24,25.2,15987.2,0
+UONEK.US,D,20130912,000000,25.5,26.697,24.5,25.1,42534.5,0
+UONEK.US,D,20130913,000000,25.2,26.1,24.7,25.6,16897.9,0
+UONEK.US,D,20130916,000000,26,26.3,25.4,25.6,14063.8,0
+UONEK.US,D,20130917,000000,25.7,26.5,25.3,25.4,19830.8,0
+UONEK.US,D,20130918,000000,25.5,26,25,25.5,9484.2,0
+UONEK.US,D,20130919,000000,25.4,27.39,24.5,26.4,16836.6,0
+UONEK.US,D,20130920,000000,26.1,26.3,24.8,26,18957.5,0
+UONEK.US,D,20130923,000000,26,26.2,25.6,25.9,11065.7,0
+UONEK.US,D,20130924,000000,25.9,27.4,25.6,26.7,9980,0
+UONEK.US,D,20130925,000000,26.7,27.8,26.6,26.8,13710,0
+UONEK.US,D,20130926,000000,27.2,27.5,26.4,27,12685.2,0
+UONEK.US,D,20130927,000000,26.9,27.3,26.6,26.8,3440,0
+UONEK.US,D,20130930,000000,26.4,27.1,25.5,26.9,5790,0
+UONEK.US,D,20131001,000000,26.7,28.1,26.1,27.6,22490,0
+UONEK.US,D,20131002,000000,27.4,28.2,27.4,28,7800,0
+UONEK.US,D,20131003,000000,27.8,27.9,27,27.3,6060,0
+UONEK.US,D,20131004,000000,27.6,28.3,27.6,28,8780,0
+UONEK.US,D,20131007,000000,28,28.8,27.5,27.8,5990,0
+UONEK.US,D,20131008,000000,27.5,29,27.1,27.8,5230,0
+UONEK.US,D,20131009,000000,27.8,28,25.8,27.3,6740,0
+UONEK.US,D,20131010,000000,27.3,28.3,27.3,27.5,19050,0
+UONEK.US,D,20131011,000000,26.3,28.9,26.3,28,16260,0
+UONEK.US,D,20131014,000000,28,28.9,26.4,28.8,7080,0
+UONEK.US,D,20131015,000000,28.7,29,27.5,28.1,16870,0
+UONEK.US,D,20131016,000000,28,28.7,26.1,28.5,5290,0
+UONEK.US,D,20131017,000000,28.5,29,27,29,24782.1,0
+UONEK.US,D,20131018,000000,29,29.7,28.3,28.6,8840,0
+UONEK.US,D,20131021,000000,29.5,29.5,28.2,29.2,7670,0
+UONEK.US,D,20131022,000000,29,29.6,27.9,28.4,11360,0
+UONEK.US,D,20131023,000000,28.5,29.3,28.2,28.8,17700,0
+UONEK.US,D,20131024,000000,28.9,30.1,28.5,29.5,37240,0
+UONEK.US,D,20131025,000000,30.4,33.3,29,30.8,38530,0
+UONEK.US,D,20131028,000000,31,32.1,30.3,31.3,13940,0
+UONEK.US,D,20131029,000000,30.7,32.3,30.6,31.7,4420,0
+UONEK.US,D,20131030,000000,32,33,30,30.8,8870,0
+UONEK.US,D,20131031,000000,30,30.799,29,30,23768.1,0
+UONEK.US,D,20131101,000000,29.1,32.1,29.1,31.9,27000,0
+UONEK.US,D,20131104,000000,32,32.5,30.9,32.2,47300,0
+UONEK.US,D,20131105,000000,31.5,32.5,31,32.1,11370,0
+UONEK.US,D,20131106,000000,32.4,32.5,31,31.3,12570,0
+UONEK.US,D,20131107,000000,31.5,32.3,29.5,32.2,22990,0
+UONEK.US,D,20131108,000000,31.9,34,30.6,33.1,32586.7,0
+UONEK.US,D,20131111,000000,34.3,34.8,33,34.7,18420,0
+UONEK.US,D,20131112,000000,34.9,35.3,34,34.6,9700,0
+UONEK.US,D,20131113,000000,34.6,35.3,33.7,34.2,10910,0
+UONEK.US,D,20131114,000000,34.5,35,32.3,34.2,16870,0
+UONEK.US,D,20131115,000000,34,34.4,33.1,33.7,7045,0
+UONEK.US,D,20131118,000000,33.5,37.3,32.6,33,16870,0
+UONEK.US,D,20131119,000000,33,33.8,32,32.2,11210,0
+UONEK.US,D,20131120,000000,32.6,34.5,32.5,33.3,20790,0
+UONEK.US,D,20131121,000000,33.3,34,32.8,33.6,9015.1,0
+UONEK.US,D,20131122,000000,33.6,34.7,33.4,33.8,14250,0
+UONEK.US,D,20131125,000000,34,34.5,33.3,33.7,10897.3,0
+UONEK.US,D,20131126,000000,33.8,35.1,33.8,35,15940,0
+UONEK.US,D,20131127,000000,35.3,35.4,34.3,34.6,9970,0
+UONEK.US,D,20131129,000000,34.3,35.2,34.3,34.6,737.3,0
+UONEK.US,D,20131202,000000,34.5,35.3,34.2,34.7,5818.6,0
+UONEK.US,D,20131203,000000,34.9,35.2,34.2,34.3,6540,0
+UONEK.US,D,20131204,000000,34.2,35.1,33.6,34.3,3130,0
+UONEK.US,D,20131205,000000,34,34.3,33.9,34.2,2630,0
+UONEK.US,D,20131206,000000,34.2,34.7,33.8,34.5,8331,0
+UONEK.US,D,20131209,000000,34.1,34.5,33.5,34.4,8350,0
+UONEK.US,D,20131210,000000,33.4,35.5,32.8,34.2,12603.9,0
+UONEK.US,D,20131211,000000,33.7,34.9,32.893,33.6,5293.1,0
+UONEK.US,D,20131212,000000,33.6,34.6,32.9,33,8570,0
+UONEK.US,D,20131213,000000,33.3,33.9,31.2,33.5,14260,0
+UONEK.US,D,20131216,000000,32.8,33.8,32.8,33.5,4690,0
+UONEK.US,D,20131217,000000,33.2,33.8,33,33.2,2530,0
+UONEK.US,D,20131218,000000,33,33.7,32.9,33.4,25830,0
+UONEK.US,D,20131219,000000,33.1,33.9,33.1,33.9,3643.2,0
+UONEK.US,D,20131220,000000,34.3,34.4,33,34.4,13260,0
+UONEK.US,D,20131223,000000,34.4,35,33.5,35,3795.2,0
+UONEK.US,D,20131224,000000,34.7,35,34.7,35,1580.2,0
+UONEK.US,D,20131226,000000,34.8,35.8,33.5,35.3,7000,0
+UONEK.US,D,20131227,000000,35.1,36.1,35,35.9,8150,0
+UONEK.US,D,20131230,000000,36.1,36.1,34,34.8,3480,0
+UONEK.US,D,20131231,000000,35.2,39.3,34.5,37.9,41350,0
+UONEK.US,D,20140102,000000,38.3,41.6,37.2,40.6,55759.7,0
+UONEK.US,D,20140103,000000,40.4,53.8,40,51,77701.2,0
+UONEK.US,D,20140106,000000,49.8,57.3,48.8,54.6,86936.4,0
+UONEK.US,D,20140107,000000,55,56.9,53.7,54.8,47220,0
+UONEK.US,D,20140108,000000,55.9,56.2,53.7,55.4,24194.9,0
+UONEK.US,D,20140109,000000,55.8,56.3,53.7,53.9,45579.7,0
+UONEK.US,D,20140110,000000,54.6,55.602,49.6,50.2,75691.3,0
+UONEK.US,D,20140113,000000,48.5,52.5,46.6,49.2,70778,0
+UONEK.US,D,20140114,000000,49.3,52.3,48.4,49.8,35634.2,0
+UONEK.US,D,20140115,000000,50.1,51.3,48.7,49.7,17290,0
+UONEK.US,D,20140116,000000,49.5,49.9,48.5,49.8,31190,0
+UONEK.US,D,20140117,000000,49.5,50.2,49.5,49.7,8590,0
+UONEK.US,D,20140121,000000,49.7,50.5,49.3,50.1,28728.2,0
+UONEK.US,D,20140122,000000,50.1,51.2,49.5,49.9,17600,0
+UONEK.US,D,20140123,000000,49.8,50.5,48.2,50.1,8450,0
+UONEK.US,D,20140124,000000,48,50.1,48,49.5,18020,0
+UONEK.US,D,20140127,000000,49.5,52.4,47.2,51.8,90400,0
+UONEK.US,D,20140128,000000,53.5,56.5,52.4,53.2,49350,0
+UONEK.US,D,20140129,000000,53,55.55,51.1,52.2,16684.2,0
+UONEK.US,D,20140130,000000,52.5,54,49.8,52.8,24430,0
+UONEK.US,D,20140131,000000,52.2,55.3,51.9,55,27970,0
+UONEK.US,D,20140203,000000,56.7,58.196,51.4,52,49376.5,0
+UONEK.US,D,20140204,000000,52.1,55.8,51.9,53.4,16290.2,0
+UONEK.US,D,20140205,000000,53.4,53.8,50.601,52,7703,0
+UONEK.US,D,20140206,000000,52.1,52.2,49.7,51.7,7093.9,0
+UONEK.US,D,20140207,000000,52.3,52.4,49.8,50,12187.1,0
+UONEK.US,D,20140210,000000,48.5,51.5,48,50.5,21424.4,0
+UONEK.US,D,20140211,000000,51,51.2,49.7,50.6,9191.2,0
+UONEK.US,D,20140212,000000,50.3,52.3,49.635,51.5,26406.3,0
+UONEK.US,D,20140213,000000,50.9,53.9,50.6,51.1,14188,0
+UONEK.US,D,20140214,000000,51.2,51.5,49.5,50.9,21044.5,0
+UONEK.US,D,20140218,000000,49.5,53.9,49.5,53.8,47457.2,0
+UONEK.US,D,20140219,000000,53.5,54.6,51.9,52.9,14486.3,0
+UONEK.US,D,20140220,000000,52.8,53.7,47.7,51.1,34435.5,0
+UONEK.US,D,20140221,000000,50.8,53.1,49.41,51.8,12520.5,0
+UONEK.US,D,20140224,000000,52.5,52.8,49.7,50.8,11095.1,0
+UONEK.US,D,20140225,000000,51.6,51.6,49.6,49.7,8925,0
+UONEK.US,D,20140226,000000,50.1,50.3,48.5,49,8926.9,0
+UONEK.US,D,20140227,000000,48.7,50.7,48.112,50.2,12000.5,0
+UONEK.US,D,20140228,000000,49.9,51.5,49.621,49.7,12164,0
+UONEK.US,D,20140303,000000,49,50.7,48,49.9,10552.1,0
+UONEK.US,D,20140304,000000,50,51.5,49.4,49.9,18695.2,0
+UONEK.US,D,20140305,000000,50,50.8,46.2,49.8,33623.7,0
+UONEK.US,D,20140306,000000,50.2,51.1,49.5,50.5,26363,0
+UONEK.US,D,20140307,000000,50.2,50.4,49.4,49.9,14070.9,0
+UONEK.US,D,20140310,000000,49.5,52.2,49.5,50.3,21265.1,0
+UONEK.US,D,20140311,000000,50.5,50.95,49.1,49.8,12384.8,0
+UONEK.US,D,20140312,000000,49.4,50.8,48.4,50.6,24955.2,0
+UONEK.US,D,20140313,000000,50.5,50.5,47.5,48.9,22704.6,0
+UONEK.US,D,20140314,000000,49,50.2,48,49.3,11740.6,0
+UONEK.US,D,20140317,000000,49.3,50.2,47.8,49.6,9526.3,0
+UONEK.US,D,20140318,000000,49.4,50.8,48.7,49.4,27116.4,0
+UONEK.US,D,20140319,000000,49.7,50.1,48.4,49.1,6183.6,0
+UONEK.US,D,20140320,000000,49.2,49.85,48.7,49.2,4465.5,0
+UONEK.US,D,20140321,000000,49.6,50,48.5,50,44685.1,0
+UONEK.US,D,20140324,000000,49.6,50,46.601,49.5,12739.7,0
+UONEK.US,D,20140325,000000,49.9,50,47,48.4,12598,0
+UONEK.US,D,20140326,000000,47.9,49.3,46.3,47.8,18930,0
+UONEK.US,D,20140327,000000,47.8,47.8,45.3,45.9,17879.7,0
+UONEK.US,D,20140328,000000,45.8,47.5,45.5,46.8,13985.7,0
+UONEK.US,D,20140331,000000,46.8,48.5,46.6,47.4,13077.7,0
+UONEK.US,D,20140401,000000,47.5,49.5,47.2,48.5,18976.6,0
+UONEK.US,D,20140402,000000,48.9,50.2,48.3,48.6,31356.6,0
+UONEK.US,D,20140403,000000,48.9,49.9,47.4,48.5,14160,0
+UONEK.US,D,20140404,000000,49.7,49.7,47.8,48.5,7648.1,0
+UONEK.US,D,20140407,000000,48.1,48.95,43.6,44.9,16076.7,0
+UONEK.US,D,20140408,000000,45.1,46.4,43,45.8,14475.5,0
+UONEK.US,D,20140409,000000,45.4,46.3,45.05,46,8168.7,0
+UONEK.US,D,20140410,000000,46.3,46.3,44.8,45.4,6868.7,0
+UONEK.US,D,20140411,000000,44.1,45.9,44.1,45.1,14769.6,0
+UONEK.US,D,20140414,000000,45.1,45.6,41.2,41.3,17178.4,0
+UONEK.US,D,20140415,000000,41,41.4,37.601,40.4,33706.3,0
+UONEK.US,D,20140416,000000,40.6,44.3,40.3,43.7,27206.1,0
+UONEK.US,D,20140417,000000,43.6,44.99,43,44.5,5743.6,0
+UONEK.US,D,20140421,000000,44.8,47.6,44.76,47,9633,0
+UONEK.US,D,20140422,000000,47.3,47.6,45.3,47.3,6218.9,0
+UONEK.US,D,20140423,000000,47.4,47.4,45.1,46.4,5045,0
+UONEK.US,D,20140424,000000,46,47,45.5,46.8,4231.9,0
+UONEK.US,D,20140425,000000,46.4,47.1,44.35,45.6,13611.2,0
+UONEK.US,D,20140428,000000,45.4,46.6,44.3,45.4,7194.4,0
+UONEK.US,D,20140429,000000,45.7,45.7,43.9,44.9,6116,0
+UONEK.US,D,20140430,000000,44.5,45.8,43.704,45.2,7849.2,0
+UONEK.US,D,20140501,000000,44.9,45.6,43.1,43.9,7335.3,0
+UONEK.US,D,20140502,000000,43.8,46,43.45,45.4,10819.1,0
+UONEK.US,D,20140505,000000,45.4,46.6,44.3,45.6,5434.6,0
+UONEK.US,D,20140506,000000,46.1,46.6,45.001,45.7,4824.6,0
+UONEK.US,D,20140507,000000,45.8,45.9,42.2,43.1,7960.5,0
+UONEK.US,D,20140508,000000,42.9,42.9,38.6,39.4,21275.2,0
+UONEK.US,D,20140509,000000,38.8,39.2,36.8,37.5,69424.6,0
+UONEK.US,D,20140512,000000,37.9,40.4,37.7,40,8577.5,0
+UONEK.US,D,20140513,000000,40.6,42.9,40.1,42.3,26815.5,0
+UONEK.US,D,20140514,000000,42.4,42.8,40.2,40.2,9259.7,0
+UONEK.US,D,20140515,000000,39.9,40.5,38.8,39.9,7391.8,0
+UONEK.US,D,20140516,000000,40,41.2,39.3,40.2,5497.7,0
+UONEK.US,D,20140519,000000,40,41,38.8,39.2,6320.5,0
+UONEK.US,D,20140520,000000,39.2,40.2,37.9,38.6,25342.1,0
+UONEK.US,D,20140521,000000,38.6,40.3,38.6,39.8,3944.7,0
+UONEK.US,D,20140522,000000,39.7,41.4,37.1,40.9,5863.6,0
+UONEK.US,D,20140523,000000,40.6,42.101,40.6,41,8374,0
+UONEK.US,D,20140527,000000,41.9,43.5,41.1,43.3,8321.8,0
+UONEK.US,D,20140528,000000,44.4,45.4,43.6,44.8,10116.2,0
+UONEK.US,D,20140529,000000,45.3,46,43.8,44.7,9789.1,0
+UONEK.US,D,20140530,000000,46,46,43.8,44.5,15087.6,0
+UONEK.US,D,20140602,000000,44.5,44.8,42.6,44.5,21228.5,0
+UONEK.US,D,20140603,000000,44,44.5,42.8,43.3,8953.5,0
+UONEK.US,D,20140604,000000,42.9,45.3,42.9,44.3,8476.8,0
+UONEK.US,D,20140605,000000,44.4,46.05,44.3,44.6,16469,0
+UONEK.US,D,20140606,000000,44.5,46.3,43.8,44.9,12168.7,0
+UONEK.US,D,20140609,000000,44.6,45.45,44.2,45,12798,0
+UONEK.US,D,20140610,000000,44.7,47.3,44.7,45.7,15710,0
+UONEK.US,D,20140611,000000,44.8,47.1,44.6,45.5,10038.5,0
+UONEK.US,D,20140612,000000,45.5,46.3,44.4,45,21540.5,0
+UONEK.US,D,20140613,000000,44.9,46.4,43.3,46.2,16590.9,0
+UONEK.US,D,20140616,000000,46.88,47.125,43.9,44.6,9354,0
+UONEK.US,D,20140617,000000,44.4,46.2,44.4,45.6,8424,0
+UONEK.US,D,20140618,000000,45.101,47.05,44.7,46.3,10319.6,0
+UONEK.US,D,20140619,000000,46.3,47.1,44.8,45.5,11454,0
+UONEK.US,D,20140620,000000,45.5,47.1,44.6,46.8,13783.1,0
+UONEK.US,D,20140623,000000,46.6,48.399,45.1,47.8,21685.7,0
+UONEK.US,D,20140624,000000,48,49.4,47.5,47.7,16307.6,0
+UONEK.US,D,20140625,000000,47.8,49.2,46.61,47.4,16919.7,0
+UONEK.US,D,20140626,000000,47.3,49.5,47,49.1,10207.8,0
+UONEK.US,D,20140627,000000,49.1,50.6,47.5,47.5,299119,0
+UONEK.US,D,20140630,000000,48.2,50.1,47.5,49.3,24351.5,0
+UONEK.US,D,20140701,000000,49.6,50.5,48.501,49.5,11017.8,0
+UONEK.US,D,20140702,000000,49.3,50.3,46.7,47.4,16650,0
+UONEK.US,D,20140703,000000,47.4,48.9,47.4,47.9,5110.8,0
+UONEK.US,D,20140707,000000,47.8,49.1,46.5,48.2,19055.4,0
+UONEK.US,D,20140708,000000,48.1,48.8,45.42,46.7,14682.1,0
+UONEK.US,D,20140709,000000,46.8,47.8,45.9,47.5,14256.9,0
+UONEK.US,D,20140710,000000,46.5,47.6,45.3,47.5,15609.4,0
+UONEK.US,D,20140711,000000,47.5,48.8,46.75,48.5,7195.3,0
+UONEK.US,D,20140714,000000,48.8,50.7,47.505,49.1,55669.4,0
+UONEK.US,D,20140715,000000,49.5,49.6,48.1,48.7,7948.5,0
+UONEK.US,D,20140716,000000,49.4,50.4,48.3,48.7,10917.4,0
+UONEK.US,D,20140717,000000,48.3,50.3,47.9,48.3,20057,0
+UONEK.US,D,20140718,000000,47.8,49,47.7,48.8,5882.6,0
+UONEK.US,D,20140721,000000,48.8,49.2,48,48.7,7701.2,0
+UONEK.US,D,20140722,000000,49.1,49.7,48.2,48.6,4760.6,0
+UONEK.US,D,20140723,000000,48.8,48.9,47.6,48.7,9802.3,0
+UONEK.US,D,20140724,000000,49,49.5,47.499,47.8,10633.2,0
+UONEK.US,D,20140725,000000,47.2,47.7,46.5,46.9,6796.5,0
+UONEK.US,D,20140728,000000,47.6,47.6,45.1,45.6,7010,0
+UONEK.US,D,20140729,000000,45.5,45.7,43.71,44.6,9620,0
+UONEK.US,D,20140730,000000,45.1,45.9,44.2,45.3,10136.1,0
+UONEK.US,D,20140731,000000,44.6,46.12,43.4,43.7,8977.5,0
+UONEK.US,D,20140801,000000,43.9,44.2,41,42.7,12515.6,0
+UONEK.US,D,20140804,000000,42.2,43,41.5,42.4,10230.4,0
+UONEK.US,D,20140805,000000,40,41.8,32.3,34.1,60689.1,0
+UONEK.US,D,20140806,000000,34,35.6,32.5,33.2,42467,0
+UONEK.US,D,20140807,000000,33.4,33.8,29.4,30.7,36567,0
+UONEK.US,D,20140808,000000,30,31.6,27.6,31.3,32575,0
+UONEK.US,D,20140811,000000,32.4,34.3,31.6,32.3,19968.2,0
+UONEK.US,D,20140812,000000,32,32,28.8,29.1,29313.5,0
+UONEK.US,D,20140813,000000,29,30.2,28.7,30,15564.2,0
+UONEK.US,D,20140814,000000,30,30,28.8,29.2,20073.7,0
+UONEK.US,D,20140815,000000,29.6,30.9,29,30.6,32750.3,0
+UONEK.US,D,20140818,000000,31,31.2,29.8,30.3,9129.1,0
+UONEK.US,D,20140819,000000,30.7,30.7,29.3,30.2,5026,0
+UONEK.US,D,20140820,000000,30.2,30.2,29.2,29.5,3722,0
+UONEK.US,D,20140821,000000,29.5,30.6,29,30.2,5211.2,0
+UONEK.US,D,20140822,000000,30.2,30.2,29.2,29.2,4360.7,0
+UONEK.US,D,20140825,000000,29.5,29.6,28.3,29,3900.1,0
+UONEK.US,D,20140826,000000,29.3,29.9,28.4,29.6,4429.6,0
+UONEK.US,D,20140827,000000,29.7,31,29.5,30.5,10439.9,0
+UONEK.US,D,20140828,000000,30.4,30.4,29.5,29.5,3958.9,0
+UONEK.US,D,20140829,000000,29.7,30.3,29,30.1,5170.6,0
+UONEK.US,D,20140902,000000,30.1,32.9,29.8,32.4,10884.1,0
+UONEK.US,D,20140903,000000,32.9,34.1,30.2,32.1,41418.6,0
+UONEK.US,D,20140904,000000,32.1,32.6,31.1,31.6,10918.2,0
+UONEK.US,D,20140905,000000,31.4,32.925,30.6,31.6,5589.7,0
+UONEK.US,D,20140908,000000,31.6,32.6,31.6,32.4,6733.6,0
+UONEK.US,D,20140909,000000,32.4,32.5,30.6,31.3,9486.8,0
+UONEK.US,D,20140910,000000,31.2,31.8,31,31.8,4047.6,0
+UONEK.US,D,20140911,000000,31.5,31.8,31,31.8,10562,0
+UONEK.US,D,20140912,000000,31.5,31.7,30.8,31.2,8288.1,0
+UONEK.US,D,20140915,000000,31.1,31.5,30.4,31,17411.3,0
+UONEK.US,D,20140916,000000,30.4,31.1,30.4,31,6214,0
+UONEK.US,D,20140917,000000,31,31.7,30.9,31.4,3613.2,0
+UONEK.US,D,20140918,000000,31.4,32.1,30.8,31.7,5009.8,0
+UONEK.US,D,20140919,000000,31.7,32,30.9,31.5,17827.2,0
+UONEK.US,D,20140922,000000,31.2,31.2,29.7,30.8,7066,0
+UONEK.US,D,20140923,000000,30.6,30.8,29.7,30.5,7851,0
+UONEK.US,D,20140924,000000,30.7,31.5,30.3,31.1,22910,0
+UONEK.US,D,20140925,000000,30.9,31.5,28.5,29.3,14415.3,0
+UONEK.US,D,20140926,000000,29.3,30,29,30,4673.5,0
+UONEK.US,D,20140929,000000,29.5,30.1,29.5,30.1,4368.3,0
+UONEK.US,D,20140930,000000,30.1,31.8,29,31.8,57840,0
+UONEK.US,D,20141001,000000,31.5,31.5,27,27.5,24778.4,0
+UONEK.US,D,20141002,000000,27.6,28.3,26.7,27.6,12168.8,0
+UONEK.US,D,20141003,000000,28.1,28.9,26.676,27.5,16324.8,0
+UONEK.US,D,20141006,000000,28,28,26.8,27.5,7193.6,0
+UONEK.US,D,20141007,000000,27.5,27.8,27.1,27.5,14300.1,0
+UONEK.US,D,20141008,000000,26.7,27.3,25.332,25.5,39809.5,0
+UONEK.US,D,20141009,000000,25.3,25.6,21.5,22.8,86644.3,0
+UONEK.US,D,20141010,000000,22.6,24.1,21.7,22.4,37114.2,0
+UONEK.US,D,20141013,000000,22.2,23.1,21.516,21.6,19871.7,0
+UONEK.US,D,20141014,000000,21.6,24.3,21.6,23.3,14834.3,0
+UONEK.US,D,20141015,000000,22.8,25.4,21.7,25.3,14118.8,0
+UONEK.US,D,20141016,000000,24.2,27.1,22.8,26.4,12643.1,0
+UONEK.US,D,20141017,000000,26.9,27,25.8,26,7116.3,0
+UONEK.US,D,20141020,000000,25.7,26.4,24.6,26.2,21858.4,0
+UONEK.US,D,20141021,000000,26.3,28.4,26.3,27.5,10062.8,0
+UONEK.US,D,20141022,000000,27.4,27.4,24.6,24.7,6849.1,0
+UONEK.US,D,20141023,000000,25,26.35,24.25,26.2,5059.7,0
+UONEK.US,D,20141024,000000,26.3,26.3,25.4,25.6,2202.9,0
+UONEK.US,D,20141027,000000,25.2,25.3,22.6,23.1,21575.1,0
+UONEK.US,D,20141028,000000,23.3,24.1,22.5,23.7,11579.6,0
+UONEK.US,D,20141029,000000,23.7,23.9,22,23.1,11502.7,0
+UONEK.US,D,20141030,000000,22.9,24.9,22.7,23.9,7079.6,0
+UONEK.US,D,20141031,000000,24.7,25,23.8,24.9,10214.4,0
+UONEK.US,D,20141103,000000,25.8,26.4,24.4,25.1,6765.8,0
+UONEK.US,D,20141104,000000,25.2,25.95,23,23.8,8470.8,0
+UONEK.US,D,20141105,000000,25.6,25.6,22.7,23.1,5939.7,0
+UONEK.US,D,20141106,000000,23,23.3,22.3,23,3074,0
+UONEK.US,D,20141107,000000,22.8,24.2,22.3,24.1,8848.5,0
+UONEK.US,D,20141110,000000,24.2,25.1,22.8,23.2,8270.4,0
+UONEK.US,D,20141111,000000,23.1,23.1,20.6,22,20954.6,0
+UONEK.US,D,20141112,000000,21.6,21.6,15,18.7,57775.7,0
+UONEK.US,D,20141113,000000,18.5,19.9,18.01,19,12409.5,0
+UONEK.US,D,20141114,000000,19.1,20.6,19.1,20.1,8669,0
+UONEK.US,D,20141117,000000,20.1,20.6,18.9,19.1,18813.4,0
+UONEK.US,D,20141118,000000,19.1,19.7,17.5,17.8,19704.5,0
+UONEK.US,D,20141119,000000,17.8,18.7,17.8,18,5958.2,0
+UONEK.US,D,20141120,000000,18.1,18.4,16.5,18.1,19878.4,0
+UONEK.US,D,20141121,000000,18.01,19.3,17.59,18.5,12594.8,0
+UONEK.US,D,20141124,000000,18.5,18.6,16.273,16.9,25458.8,0
+UONEK.US,D,20141125,000000,16.9,17.2,16.5,17.2,2862.5,0
+UONEK.US,D,20141126,000000,17.1,17.2,16.4,17.1,10363.7,0
+UONEK.US,D,20141128,000000,17,17.2,16.5,16.9,5777.6,0
+UONEK.US,D,20141201,000000,16.9,16.9,15.7,15.7,24318.1,0
+UONEK.US,D,20141202,000000,17,17,15.7,16,6255,0
+UONEK.US,D,20141203,000000,17,17,15.8,15.9,6651.8,0
+UONEK.US,D,20141204,000000,15.8,16.7,15,15.1,17591.2,0
+UONEK.US,D,20141205,000000,15.1,16,14.6,15.7,20333.9,0
+UONEK.US,D,20141208,000000,15.8,17.7,15,15,25515.7,0
+UONEK.US,D,20141209,000000,15.1,15.66,13.5,13.8,48654.2,0
+UONEK.US,D,20141210,000000,13.8,14.4,13.5,14,41841.9,0
+UONEK.US,D,20141211,000000,14,14.6,13.8,14.5,14453.8,0
+UONEK.US,D,20141212,000000,14.3,14.9,14.1,14.5,7707.4,0
+UONEK.US,D,20141215,000000,14.5,15.3,14.5,14.7,12393.5,0
+UONEK.US,D,20141216,000000,14.8,15.3,14.7,15,21142.7,0
+UONEK.US,D,20141217,000000,14.7,15.8,13.9,15.7,15496.3,0
+UONEK.US,D,20141218,000000,16.7,16.8,16,16.6,6184.1,0
+UONEK.US,D,20141219,000000,14.864,18.3,14.864,17,8771.7,0
+UONEK.US,D,20141222,000000,16.5,17.3,16.5,16.9,3716.2,0
+UONEK.US,D,20141223,000000,17.2,17.2,16.4,16.9,2138.1,0
+UONEK.US,D,20141224,000000,17.1,17.1,16.15,16.6,1226.6,0
+UONEK.US,D,20141226,000000,17,17.35,16.4,17.2,4760.6,0
+UONEK.US,D,20141229,000000,17.3,17.5,16.5,17.1,6502.6,0
+UONEK.US,D,20141230,000000,16.9,17,15.8,16.5,4609.3,0
+UONEK.US,D,20141231,000000,16.6,17.1,16.3,16.7,7923.8,0
+UONEK.US,D,20150102,000000,16.9,17,16,16.6,3845.9,0
+UONEK.US,D,20150105,000000,19.3,19.4,15.6,15.8,7830.4,0
+UONEK.US,D,20150106,000000,15.8,16.2,15.1,15.5,5754,0
+UONEK.US,D,20150107,000000,15.6,16.2,15.5,16.1,15835,0
+UONEK.US,D,20150108,000000,16.4,16.8,15.7,16.6,10152.9,0
+UONEK.US,D,20150109,000000,16.7,16.9,16,16.1,1317.3,0
+UONEK.US,D,20150112,000000,16,16.5,14.9,14.9,2206.2,0
+UONEK.US,D,20150113,000000,15.4,18.6,15,17.8,17632,0
+UONEK.US,D,20150114,000000,17.8,17.8,16.5,17,8361.4,0
+UONEK.US,D,20150115,000000,16.9,17.1,15.8,16.4,11980.7,0
+UONEK.US,D,20150116,000000,16.3,16.9,15.9,16.8,4648.9,0
+UONEK.US,D,20150120,000000,16.25,17.1,15.9,16.7,4779.2,0
+UONEK.US,D,20150121,000000,16.5,17.6,16.15,16.8,1762.2,0
+UONEK.US,D,20150122,000000,16.9,20.075,16,19.5,19741.7,0
+UONEK.US,D,20150123,000000,19.5,19.7,17.9,18.4,11239,0
+UONEK.US,D,20150126,000000,18,19.3,18,18.6,13886.3,0
+UONEK.US,D,20150127,000000,18.5,18.7,18,18.4,4070.4,0
+UONEK.US,D,20150128,000000,18.7,18.7,17.2,17.5,5048,0
+UONEK.US,D,20150129,000000,18.2,19.8,17.5,18.1,8836,0
+UONEK.US,D,20150130,000000,17.5,19.2,16.7,18.8,30740.4,0
+UONEK.US,D,20150202,000000,19,19.6,17.5,18,6711,0
+UONEK.US,D,20150203,000000,18,18.9,18,18.2,7932.2,0
+UONEK.US,D,20150204,000000,18.2,19.3,17.933,19,4436.3,0
+UONEK.US,D,20150205,000000,19.101,21.4,19.101,20.4,11804.4,0
+UONEK.US,D,20150206,000000,20.3,21.2,19.8,20.5,8856.5,0
+UONEK.US,D,20150209,000000,20.2,22,20,20.3,5421.9,0
+UONEK.US,D,20150210,000000,20.6,20.8,19.1,20.2,3013.3,0
+UONEK.US,D,20150211,000000,20.1,21,19.5,20.6,5746.2,0
+UONEK.US,D,20150212,000000,22,25.8,21.5,23.9,21595.7,0
+UONEK.US,D,20150213,000000,24.1,28.799,22.9,28.6,17987,0
+UONEK.US,D,20150217,000000,29.7,35,29.7,32.1,20038.8,0
+UONEK.US,D,20150218,000000,31.8,32.39,29.5,30.8,11233.5,0
+UONEK.US,D,20150219,000000,30.6,31.6,30.6,31.3,5335.6,0
+UONEK.US,D,20150220,000000,31.1,31.4,28.7,29,7994.3,0
+UONEK.US,D,20150223,000000,29.1,29.1,26.9,27.9,4747.3,0
+UONEK.US,D,20150224,000000,27.8,28.9,26.7,26.9,6434.5,0
+UONEK.US,D,20150225,000000,26.8,27.5,25.9,26.6,5745.3,0
+UONEK.US,D,20150226,000000,26.7,28,25.2,26.7,5463.4,0
+UONEK.US,D,20150227,000000,26.5,26.6,25.85,26.1,6480.5,0
+UONEK.US,D,20150302,000000,26.5,27,25.6,26.7,3780,0
+UONEK.US,D,20150303,000000,26.7,28.3,26.4,27.5,1890,0
+UONEK.US,D,20150304,000000,27.3,27.7,27,27.5,1780,0
+UONEK.US,D,20150305,000000,27.5,27.7,26.5,27.1,3040,0
+UONEK.US,D,20150306,000000,26.8,27.2,26.3,27,4500,0
+UONEK.US,D,20150309,000000,27.2,29.3,27,27.2,4360,0
+UONEK.US,D,20150310,000000,26.9,26.9,25.8,26.2,2830,0
+UONEK.US,D,20150311,000000,26.1,26.3,24.1,24.6,6730,0
+UONEK.US,D,20150312,000000,25,26.8,24.7,26.4,8640,0
+UONEK.US,D,20150313,000000,26.3,26.5,26,26.3,2340,0
+UONEK.US,D,20150316,000000,26.1,26.8,25.3,26.6,3820,0
+UONEK.US,D,20150317,000000,26.4,27.7,25.9,27.7,6440,0
+UONEK.US,D,20150318,000000,27.8,29.3,26.6,28.6,8600,0
+UONEK.US,D,20150319,000000,28.4,31,28.3,28.7,11480,0
+UONEK.US,D,20150320,000000,28.8,30.4,27.8,28.1,36260,0
+UONEK.US,D,20150323,000000,28.8,30.1,27.9,29.2,9780,0
+UONEK.US,D,20150324,000000,29,31.2,28.9,30.3,4810,0
+UONEK.US,D,20150325,000000,30.4,30.8,29.9,30.3,4340,0
+UONEK.US,D,20150326,000000,30.4,30.4,29.9,30.1,3600,0
+UONEK.US,D,20150327,000000,30,30.4,29.8,30.4,10320,0
+UONEK.US,D,20150330,000000,31.5,31.6,29.9,30.2,3840,0
+UONEK.US,D,20150331,000000,29.9,31,29.9,30.8,4552.9,0
+UONEK.US,D,20150401,000000,30.6,32.2,30.4,31.8,5330,0
+UONEK.US,D,20150402,000000,31.3,32.3,31.2,31.6,3020,0
+UONEK.US,D,20150406,000000,31.2,32.1,30.6,31.7,6690,0
+UONEK.US,D,20150407,000000,31.8,32.1,31.2,31.8,5602.3,0
+UONEK.US,D,20150408,000000,32.1,33.6,31.7,32.8,15150,0
+UONEK.US,D,20150409,000000,33.2,33.9,32,32.7,13907.1,0
+UONEK.US,D,20150410,000000,33.1,33.4,32.4,32.7,17470,0
+UONEK.US,D,20150413,000000,33,33.5,32.3,33,66830,0
+UONEK.US,D,20150414,000000,33.1,34,32.9,33.6,20640,0
+UONEK.US,D,20150415,000000,34,35.39,33.5,35.1,8021.8,0
+UONEK.US,D,20150416,000000,34,39.9,34,39.8,20712,0
+UONEK.US,D,20150417,000000,38.2,39.5,38.2,39.2,8030,0
+UONEK.US,D,20150420,000000,40.2,41.5,40.2,41.2,22353.2,0
+UONEK.US,D,20150421,000000,41.6,42.2,35.8,37.7,21021.6,0
+UONEK.US,D,20150422,000000,38.3,40.6,36.9,39.3,9737.5,0
+UONEK.US,D,20150423,000000,41.6,41.6,38.8,39.9,8890,0
+UONEK.US,D,20150424,000000,40.1,40.1,36.1,37,11942.4,0
+UONEK.US,D,20150427,000000,36.8,38,33.8,37.3,7220,0
+UONEK.US,D,20150428,000000,37.1,38.8,36.5,38.7,6571.2,0
+UONEK.US,D,20150429,000000,38.2,39.4,37.5,39.2,4750,0
+UONEK.US,D,20150430,000000,38.5,39.1,35.7,35.7,11940,0
+UONEK.US,D,20150501,000000,31.6,38.6,31.6,38,21380,0
+UONEK.US,D,20150504,000000,37.8,37.8,34.5,36.3,8840,0
+UONEK.US,D,20150505,000000,36.7,36.9,33.2,34.2,12920,0
+UONEK.US,D,20150506,000000,34.2,34.8,33,34.3,8472.7,0
+UONEK.US,D,20150507,000000,34.1,35.6,33.5,35.4,6868.9,0
+UONEK.US,D,20150508,000000,36.2,36.2,34.8,35.5,7570,0
+UONEK.US,D,20150511,000000,35.3,37.1,35,35.2,15030,0
+UONEK.US,D,20150512,000000,35,37.5,33.5,36.7,10150.2,0
+UONEK.US,D,20150513,000000,36.6,37.3,35.6,35.7,5070,0
+UONEK.US,D,20150514,000000,36,37.3,35.7,36.6,6570,0
+UONEK.US,D,20150515,000000,36.4,37.3,35.8,37,7010.1,0
+UONEK.US,D,20150518,000000,37.2,37.6,35.7,37.4,4692.2,0
+UONEK.US,D,20150519,000000,36.8,39.3,36.7,38.6,12639,0
+UONEK.US,D,20150520,000000,38.9,39.9,37.9,37.9,3670,0
+UONEK.US,D,20150521,000000,38.1,38.9,37.7,38.1,3810,0
+UONEK.US,D,20150522,000000,38.4,38.4,36.8,37,4780,0
+UONEK.US,D,20150526,000000,36.8,36.8,33.6,35.3,7245.1,0
+UONEK.US,D,20150527,000000,35.1,36.2,34.5,36.2,4740,0
+UONEK.US,D,20150528,000000,35.8,36.5,35,35.8,2305.3,0
+UONEK.US,D,20150529,000000,35.5,35.6,34.6,35.2,6290,0
+UONEK.US,D,20150601,000000,35.1,40.6,34,40.1,28196.4,0
+UONEK.US,D,20150602,000000,39.8,40,38.2,39.3,5905.5,0
+UONEK.US,D,20150603,000000,39.2,40.8,38.5,40,5870,0
+UONEK.US,D,20150604,000000,39.8,40.1,38.3,38.6,3590,0
+UONEK.US,D,20150605,000000,38.8,39.1,37.9,38.7,5060,0
+UONEK.US,D,20150608,000000,38.5,39.7,36.5,39.2,9170,0
+UONEK.US,D,20150609,000000,39,39.5,37.7,39.3,5156.8,0
+UONEK.US,D,20150610,000000,39,40.7,38.5,39.5,22121,0
+UONEK.US,D,20150611,000000,39.5,40.8,38.9,40,18219.2,0
+UONEK.US,D,20150612,000000,38.3,40.2,38.3,39.6,2940,0
+UONEK.US,D,20150615,000000,39.2,40.8,35.6,35.9,13970,0
+UONEK.US,D,20150616,000000,35.5,37.2,34.5,36.4,6840,0
+UONEK.US,D,20150617,000000,36.6,36.6,35.2,35.7,13550,0
+UONEK.US,D,20150618,000000,35.6,36.9,35.6,36.6,5110,0
+UONEK.US,D,20150619,000000,36.3,37.2,35.8,36.6,11630,0
+UONEK.US,D,20150622,000000,37,37.4,35.2,35.6,19110,0
+UONEK.US,D,20150623,000000,35.2,37,35.1,36.9,20720.6,0
+UONEK.US,D,20150624,000000,36.5,37.5,35.2,35.4,16330,0
+UONEK.US,D,20150625,000000,35.2,36.3,34.6,35.8,12050,0
+UONEK.US,D,20150626,000000,36.1,36.8,32.3,33.4,311350,0
+UONEK.US,D,20150629,000000,32.9,33.9,31.8,32.1,18910,0
+UONEK.US,D,20150630,000000,31.9,32,31.5,31.7,12494.2,0
+UONEK.US,D,20150701,000000,31.9,35.9,31.9,34.5,12300,0
+UONEK.US,D,20150702,000000,34.8,36.4,33.6,33.8,7310,0
+UONEK.US,D,20150706,000000,33.6,34.1,32.9,33.2,4680,0
+UONEK.US,D,20150707,000000,33.1,33.1,31.7,31.9,8800,0
+UONEK.US,D,20150708,000000,31.5,32.4,30.6,30.6,7630,0
+UONEK.US,D,20150709,000000,30.6,31.6,30.3,30.8,3970,0
+UONEK.US,D,20150710,000000,31.7,32.7,31,31.9,2300,0
+UONEK.US,D,20150713,000000,31.2,32.8,30.8,30.8,4800,0
+UONEK.US,D,20150714,000000,30.9,30.9,29.6,30.1,3937.2,0
+UONEK.US,D,20150715,000000,30,31.9,29.4,31.3,6157.3,0
+UONEK.US,D,20150716,000000,30.1,33.5,30.1,30.8,7770,0
+UONEK.US,D,20150717,000000,30.2,31.5,30,30.6,11040,0
+UONEK.US,D,20150720,000000,30.2,30.8,29.6,30,7350,0
+UONEK.US,D,20150721,000000,30.2,30.7,29,29,5440,0
+UONEK.US,D,20150722,000000,29,30,29,29.1,4410,0
+UONEK.US,D,20150723,000000,29.6,30,26.9,27.3,9280,0
+UONEK.US,D,20150724,000000,28.8,28.8,26.6,26.7,6860,0
+UONEK.US,D,20150727,000000,26.6,28.3,25.6,26.1,4150,0
+UONEK.US,D,20150728,000000,26.1,26.1,25.3,25.7,1600,0
+UONEK.US,D,20150729,000000,25.8,27.6,25.8,27.3,4210,0
+UONEK.US,D,20150730,000000,26.9,26.9,25.7,25.9,1620,0
+UONEK.US,D,20150731,000000,26.2,26.9,24.4,24.4,5190,0
+UONEK.US,D,20150803,000000,25.2,25.8,24,24.8,8842.9,0
+UONEK.US,D,20150804,000000,24.8,24.8,23,24,5120,0
+UONEK.US,D,20150805,000000,24.1,25.2,24.1,24.3,2210,0
+UONEK.US,D,20150806,000000,23,27.8,23,26.9,7549.5,0
+UONEK.US,D,20150807,000000,27.3,28.9,27.3,27.3,9210,0
+UONEK.US,D,20150810,000000,27.2,27.2,26.1,26.5,6350,0
+UONEK.US,D,20150811,000000,25.8,26,25,25.5,2959.6,0
+UONEK.US,D,20150812,000000,24.9,25.4,24.5,24.5,2660,0
+UONEK.US,D,20150813,000000,24.7,24.7,23.5,23.6,2330,0
+UONEK.US,D,20150814,000000,23.7,25.7,23.1,25,4270,0
+UONEK.US,D,20150817,000000,25.2,26.3,24.6,26.1,2000,0
+UONEK.US,D,20150818,000000,25.7,27.3,25.7,26.2,2870,0
+UONEK.US,D,20150819,000000,25.8,26.3,24.9,25.2,3400,0
+UONEK.US,D,20150820,000000,25,25.5,24.8,25.1,2600,0
+UONEK.US,D,20150821,000000,24.9,26.2,24.5,26.1,2480,0
+UONEK.US,D,20150824,000000,25,25.7,24.7,25.2,4295,0
+UONEK.US,D,20150825,000000,26,26.4,24.6,25.6,4500,0
+UONEK.US,D,20150826,000000,25.9,25.9,24,25.2,6730,0
+UONEK.US,D,20150827,000000,25.7,27.3,25.7,27,9520,0
+UONEK.US,D,20150828,000000,27,29.8,27,28.4,2530,0
+UONEK.US,D,20150831,000000,28.9,31.9,27.8,31,3780,0
+UONEK.US,D,20150901,000000,33,33,26,27.9,12540,0
+UONEK.US,D,20150902,000000,27.9,29.4,27.9,28.2,1310,0
+UONEK.US,D,20150903,000000,28.1,28.5,26.3,26.6,4980,0
+UONEK.US,D,20150904,000000,25.1,26.2,25.1,25.8,5960,0
+UONEK.US,D,20150908,000000,26.7,26.7,25.5,25.8,1500,0
+UONEK.US,D,20150909,000000,25.8,26.1,25.5,25.8,2120,0
+UONEK.US,D,20150910,000000,25.7,25.8,25.5,25.5,855.6,0
+UONEK.US,D,20150911,000000,25.6,25.8,25.1,25.5,4960,0
+UONEK.US,D,20150914,000000,25.9,25.9,25.2,25.6,1380,0
+UONEK.US,D,20150915,000000,26,26.4,25.2,25.3,2060,0
+UONEK.US,D,20150916,000000,25.6,25.8,24.2,25,5480,0
+UONEK.US,D,20150917,000000,25,25.3,23.9,24.6,8006.3,0
+UONEK.US,D,20150918,000000,25,25.7,24.2,25.7,9770,0
+UONEK.US,D,20150921,000000,25.7,26.8,25.7,26.7,3080,0
+UONEK.US,D,20150922,000000,26.5,27.4,25.1,26.1,10370,0
+UONEK.US,D,20150923,000000,26.3,26.7,25.3,25.5,2715.6,0
+UONEK.US,D,20150924,000000,25.2,25.7,24.2,24.4,8519.7,0
+UONEK.US,D,20150925,000000,24.3,25.7,23.9,24.5,5630,0
+UONEK.US,D,20150928,000000,24.6,25.1,22.3,23,15083.7,0
+UONEK.US,D,20150929,000000,23,23.5,22,22.1,4530,0
+UONEK.US,D,20150930,000000,22.9,22.9,21,21.3,2820,0
+UONEK.US,D,20151001,000000,21.5,22.5,20.7,21.2,3430,0
+UONEK.US,D,20151002,000000,20.9,22,20.8,21.3,2580,0
+UONEK.US,D,20151005,000000,21.5,24.16,21.5,23.2,8686.2,0
+UONEK.US,D,20151006,000000,24.3,24.7,23.4,24.2,560,0
+UONEK.US,D,20151007,000000,24.6,25.3,23.6,23.7,1680,0
+UONEK.US,D,20151008,000000,23.8,24.8,23.7,24.6,450,0
+UONEK.US,D,20151009,000000,25,25,24.5,24.6,450,0
+UONEK.US,D,20151012,000000,24.7,24.7,23.8,23.9,755.3,0
+UONEK.US,D,20151013,000000,23.8,24.9,23.8,24,1580,0
+UONEK.US,D,20151014,000000,23.9,23.9,22.5,22.5,4110,0
+UONEK.US,D,20151015,000000,22.8,23.3,22,23.3,5790,0
+UONEK.US,D,20151016,000000,23.1,23.5,22.8,22.9,2100,0
+UONEK.US,D,20151019,000000,23,23.5,22.9,23.1,201.3,0
+UONEK.US,D,20151020,000000,23.1,23.4,22.7,22.9,1692.8,0
+UONEK.US,D,20151021,000000,22.9,23.2,22.5,23,1600,0
+UONEK.US,D,20151022,000000,22.9,23.6,22.9,23.3,230,0
+UONEK.US,D,20151023,000000,22.6,22.8,22.3,22.5,1670,0
+UONEK.US,D,20151026,000000,22.3,22.9,21.9,22.7,810,0
+UONEK.US,D,20151027,000000,22.7,22.7,21.8,21.8,3070,0
+UONEK.US,D,20151028,000000,22.5,23.1,21.6,22,1770,0
+UONEK.US,D,20151029,000000,21.9,22.6,21.8,22.4,2380,0
+UONEK.US,D,20151030,000000,22.4,23,21.5,21.5,6310,0
+UONEK.US,D,20151102,000000,21.2,22.2,21.2,21.9,2231.8,0
+UONEK.US,D,20151103,000000,20.9,22.3,20.9,21.6,1760,0
+UONEK.US,D,20151104,000000,21.5,22,21,21.3,2617.1,0
+UONEK.US,D,20151105,000000,21,21.3,19.8,20.4,6420,0
+UONEK.US,D,20151106,000000,21.6,21.6,19.6,19.9,2000,0
+UONEK.US,D,20151109,000000,20,20.4,19.2,20.1,1285.7,0
+UONEK.US,D,20151110,000000,19.2,20.5,19.2,20,370,0
+UONEK.US,D,20151111,000000,19.9,20.4,19.8,20,1790,0
+UONEK.US,D,20151112,000000,20,20.1,18.5,19.3,1850,0
+UONEK.US,D,20151113,000000,18.9,19.8,18.9,19.5,1410,0
+UONEK.US,D,20151116,000000,19.3,19.5,19.2,19.3,870,0
+UONEK.US,D,20151117,000000,19,19.9,19,19.4,5110,0
+UONEK.US,D,20151118,000000,19.3,19.3,18.9,19.1,1580,0
+UONEK.US,D,20151119,000000,19.3,19.6,18.9,19.4,1050,0
+UONEK.US,D,20151120,000000,19.5,19.6,19.1,19.1,980,0
+UONEK.US,D,20151123,000000,18.9,19.1,18.2,18.3,1080,0
+UONEK.US,D,20151124,000000,21.4,21.4,18.6,18.7,400,0
+UONEK.US,D,20151125,000000,18.2,19.2,18,18.3,2600,0
+UONEK.US,D,20151127,000000,18.2,18.8,18.1,18.2,190,0
+UONEK.US,D,20151130,000000,18.4,18.4,17,17.4,16130,0
+UONEK.US,D,20151201,000000,18.5,18.5,16.6,16.7,7934.6,0
+UONEK.US,D,20151202,000000,16.6,17.3,16.5,16.8,2984.9,0
+UONEK.US,D,20151203,000000,17,17,16.6,16.7,5340.3,0
+UONEK.US,D,20151204,000000,17,17.5,16.8,16.9,7390,0
+UONEK.US,D,20151207,000000,17.2,17.2,16.6,16.8,6290,0
+UONEK.US,D,20151208,000000,16.8,16.9,16.3,16.3,1397.5,0
+UONEK.US,D,20151209,000000,16.8,16.8,15.5,15.5,1430,0
+UONEK.US,D,20151210,000000,16.4,16.9,15.6,16.7,14190,0
+UONEK.US,D,20151211,000000,18,18,16.4,16.4,2930,0
+UONEK.US,D,20151214,000000,16.5,17.3,16.5,16.5,6090.2,0
+UONEK.US,D,20151215,000000,16.3,16.6,16.1,16.5,1450,0
+UONEK.US,D,20151216,000000,16.5,16.8,16.1,16.3,2710,0
+UONEK.US,D,20151217,000000,16.2,16.5,16.1,16.3,410,0
+UONEK.US,D,20151218,000000,16.1,16.5,16.1,16.5,2050,0
+UONEK.US,D,20151221,000000,16.4,16.8,16.3,16.4,1750,0
+UONEK.US,D,20151222,000000,16.4,16.5,16.1,16.1,4365.7,0
+UONEK.US,D,20151223,000000,16.3,17.3,16.3,17.3,7130,0
+UONEK.US,D,20151224,000000,17.3,17.3,17.1,17.2,363.1,0
+UONEK.US,D,20151228,000000,17.4,17.4,16.3,16.4,2717.1,0
+UONEK.US,D,20151229,000000,16.6,16.8,16.3,16.4,1143.3,0
+UONEK.US,D,20151230,000000,16.3,17.53,16,16.8,4883.7,0
+UONEK.US,D,20151231,000000,16.9,17.2,16.8,17.2,1879.4,0
+UONEK.US,D,20160104,000000,17.5,17.5,16.3,16.4,2264,0
+UONEK.US,D,20160105,000000,16.799,16.8,16.3,16.3,4203.2,0
+UONEK.US,D,20160106,000000,16.3,16.6,16.2,16.3,1629.1,0
+UONEK.US,D,20160107,000000,16.2,16.35,15.6,16.3,4351.6,0
+UONEK.US,D,20160108,000000,16.3,16.5,15.2,15.3,3782.3,0
+UONEK.US,D,20160111,000000,15.5,15.899,14.6,15,3116.6,0
+UONEK.US,D,20160112,000000,15.1,16.3,14.8,14.8,837.4,0
+UONEK.US,D,20160113,000000,14.8,15,14,14.2,11233,0
+UONEK.US,D,20160114,000000,13.9,14,13,13.8,4741.1,0
+UONEK.US,D,20160115,000000,13.4,14.17,13.1,13.8,3303.4,0
+UONEK.US,D,20160119,000000,14.3,14.3,13.6,13.9,1550,0
+UONEK.US,D,20160120,000000,13.6,15,13.5,14.05,4706.8,0
+UONEK.US,D,20160121,000000,13.85,15,13.7,14.5,804.4,0
+UONEK.US,D,20160122,000000,14.6,15,13.9,15,1190.5,0
+UONEK.US,D,20160125,000000,14.7,14.7,14.1,14.1,1114.8,0
+UONEK.US,D,20160126,000000,14.1,15.2,14.1,15.1,1686.6,0
+UONEK.US,D,20160127,000000,15.1,15.4,14.199,15,1858.3,0
+UONEK.US,D,20160128,000000,15.2,15.5,14.5,15.4,5008.6,0
+UONEK.US,D,20160129,000000,15.6,16,14.4,14.4,1719.1,0
+UONEK.US,D,20160201,000000,14.3,15.9,14.2,14.3,2106.4,0
+UONEK.US,D,20160202,000000,14.2,14.6,13.8,14,2760.1,0
+UONEK.US,D,20160203,000000,14.1,14.1,13.8,14,1070.6,0
+UONEK.US,D,20160204,000000,13.8,14.7,13.8,14.5,1590,0
+UONEK.US,D,20160205,000000,14.4,15.8,13.9,13.9,543.6,0
+UONEK.US,D,20160208,000000,13.9,13.9,11.2,12.1,7147.4,0
+UONEK.US,D,20160209,000000,12.5,12.5,11.6,12,6760.6,0
+UONEK.US,D,20160210,000000,12.3,12.399,11.8,11.9,5647.8,0
+UONEK.US,D,20160211,000000,11.7,13.6,11.604,12.7,914.2,0
+UONEK.US,D,20160212,000000,13,15.45,13,14.3,1098.6,0
+UONEK.US,D,20160216,000000,15.9,15.9,13.7,15,757.6,0
+UONEK.US,D,20160217,000000,14.223,14.6,14,14,1326.4,0
+UONEK.US,D,20160218,000000,13.8,15.3,12.2,13.8,1199.6,0
+UONEK.US,D,20160219,000000,13.7,15.2,13.5,13.6,1433.6,0
+UONEK.US,D,20160222,000000,14.578,14.578,14.1,14.1,714.7,0
+UONEK.US,D,20160223,000000,14.699,14.9,13.7,13.7,783.4,0
+UONEK.US,D,20160224,000000,13.8,14.3,13.5,13.5,929.6,0
+UONEK.US,D,20160225,000000,13.48,13.48,11.2,11.7,3050.1,0
+UONEK.US,D,20160226,000000,12.5,13.9,9.8,13.4,13695.3,0
+UONEK.US,D,20160229,000000,13.5,13.9,12.9,13.5,1244.8,0
+UONEK.US,D,20160301,000000,13.58,14.1,13.2,14,1011.9,0
+UONEK.US,D,20160302,000000,14.1,14.1,13.7,13.8,270.1,0
+UONEK.US,D,20160303,000000,14.1,14.2,13,13.1,722.3,0
+UONEK.US,D,20160304,000000,13.4,14,12.8,12.9,1712,0
+UONEK.US,D,20160307,000000,13.9,13.9,12.7,12.7,1226.4,0
+UONEK.US,D,20160308,000000,13,13.7,12.6,12.8,926.7,0
+UONEK.US,D,20160309,000000,13.3,13.44,12.9,12.9,340.8,0
+UONEK.US,D,20160310,000000,13.8,14,13.2,13.8,2114.9,0
+UONEK.US,D,20160311,000000,14.1,15,13.9,14.8,1682.6,0
+UONEK.US,D,20160314,000000,14.7,14.7,13.9,14.3,413.3,0
+UONEK.US,D,20160315,000000,14.8,15.4,14.2,14.4,1035.9,0
+UONEK.US,D,20160316,000000,13.8,17,13.6,15.2,17608.1,0
+UONEK.US,D,20160317,000000,15.4,15.9,14.1,14.5,2387.1,0
+UONEK.US,D,20160318,000000,14.5,15.7,14.5,14.7,3375.7,0
+UONEK.US,D,20160321,000000,16.1,16.1,14.2,14.7,415.9,0
+UONEK.US,D,20160322,000000,16,16,14.2,15,2280.4,0
+UONEK.US,D,20160323,000000,15.1,15.7,14.2,14.2,1282.6,0
+UONEK.US,D,20160324,000000,14.4,15.9,14.4,15.3,85.9,0
+UONEK.US,D,20160328,000000,15.1,15.5,14.399,14.4,554.1,0
+UONEK.US,D,20160329,000000,14.5,15.9,14,14.2,656.9,0
+UONEK.US,D,20160330,000000,13.5,15.6,13.5,15.2,5944.5,0
+UONEK.US,D,20160331,000000,14.5,15.4,14.2,14.2,923.5,0
+UONEK.US,D,20160401,000000,14.8,15.6,14.6,14.7,994.9,0
+UONEK.US,D,20160404,000000,14.8,15.35,14,14.1,477.2,0
+UONEK.US,D,20160405,000000,14,15.2,14,14.9,970,0
+UONEK.US,D,20160406,000000,15,15.1,12.6,12.9,7208.7,0
+UONEK.US,D,20160407,000000,13.1,13.6,13.1,13.2,1937.8,0
+UONEK.US,D,20160408,000000,13.1,15.1,12.901,14,5266.5,0
+UONEK.US,D,20160411,000000,14.2,15.6,14.2,14.6,1192.1,0
+UONEK.US,D,20160412,000000,14.9,15.4,14.4,14.7,2918.1,0
+UONEK.US,D,20160413,000000,13.8,15.6,13.8,14.2,3118,0
+UONEK.US,D,20160414,000000,14.5,15.9,14.5,15.7,5256.3,0
+UONEK.US,D,20160415,000000,15.9,16.8,15.6,16,6024.2,0
+UONEK.US,D,20160418,000000,16.5,19.5,16.5,18.8,35344.2,0
+UONEK.US,D,20160419,000000,19,20.1,17.4,18.7,60791.1,0
+UONEK.US,D,20160420,000000,18.9,19.1,18.1,18.1,689,0
+UONEK.US,D,20160421,000000,18.6,19.1,17.5,18.8,9611.7,0
+UONEK.US,D,20160422,000000,19.4,20.1,17.5,19.7,5067.7,0
+UONEK.US,D,20160425,000000,18.3,20.1,18.1,19.7,2369.1,0
+UONEK.US,D,20160426,000000,18.599,20,18.599,20,558.7,0
+UONEK.US,D,20160427,000000,19.7,21.4,19.1,19.1,3577.9,0
+UONEK.US,D,20160428,000000,19.7,25,19.7,21.2,1976.1,0
+UONEK.US,D,20160429,000000,20.6,23.5,20.6,22,2657.2,0
+UONEK.US,D,20160502,000000,22.7,23.8,21.2,21.3,2894.3,0
+UONEK.US,D,20160503,000000,21.9,24.2,21.301,22,2046.1,0
+UONEK.US,D,20160504,000000,24,24,20,21.6,7229.3,0
+UONEK.US,D,20160505,000000,21.9,25.4,21.6,25.2,19345.3,0
+UONEK.US,D,20160506,000000,25.3,25.5,23.5,24.1,2767.7,0
+UONEK.US,D,20160509,000000,24.1,24.4,22.8,22.8,1163.5,0
+UONEK.US,D,20160510,000000,23.2,24.8,23.2,24.2,1323.4,0
+UONEK.US,D,20160511,000000,24.4,25.5,24.4,25.4,1703.7,0
+UONEK.US,D,20160512,000000,25.1,26,24.5,24.7,3718.1,0
+UONEK.US,D,20160513,000000,25,26,22,23.1,4698.2,0
+UONEK.US,D,20160516,000000,22.4,24.9,22.4,23.4,470.2,0
+UONEK.US,D,20160517,000000,23.4,25.3,21.5,22.6,2775.2,0
+UONEK.US,D,20160518,000000,22.5,23.58,21.5,21.5,588.6,0
+UONEK.US,D,20160519,000000,21.8,23.1,21.5,22.5,927.7,0
+UONEK.US,D,20160520,000000,23,23,21.701,22.5,476.2,0
+UONEK.US,D,20160523,000000,23.4,23.7,22.9,23,638.5,0
+UONEK.US,D,20160524,000000,23,24.2,22.927,23.3,1870.1,0
+UONEK.US,D,20160525,000000,23.2,29.499,23.2,28.2,16456.7,0
+UONEK.US,D,20160526,000000,29,29.2,26.1,26.1,4001,0
+UONEK.US,D,20160527,000000,27.6,28.4,26.201,27.7,12075.1,0
+UONEK.US,D,20160531,000000,27.1,29.5,27,27.1,33691.7,0
+UONEK.US,D,20160601,000000,27.9,28.35,26.2,27.8,10285.7,0
+UONEK.US,D,20160602,000000,27.8,29.2,26.5,26.7,3580.7,0
+UONEK.US,D,20160603,000000,26.5,29,25.5,26.7,4868.6,0
+UONEK.US,D,20160606,000000,26.4,27.7,26,26,969.2,0
+UONEK.US,D,20160607,000000,25.7,28,25.7,26.9,4527.5,0
+UONEK.US,D,20160608,000000,26.3,27.4,25.3,26.5,750,0
+UONEK.US,D,20160609,000000,27.4,27.4,24.9,26.6,6566.9,0
+UONEK.US,D,20160610,000000,25.9,26.4,24.2,25.1,1602.4,0
+UONEK.US,D,20160613,000000,25,28,25,27.2,3655.5,0
+UONEK.US,D,20160614,000000,27.2,29.699,26.5,29,8315.6,0
+UONEK.US,D,20160615,000000,29.5,29.5,28.26,28.6,4408.3,0
+UONEK.US,D,20160616,000000,28.4,29.5,26.6,27.5,11991.9,0
+UONEK.US,D,20160617,000000,28.1,30.5,27.1,29.5,19927,0
+UONEK.US,D,20160620,000000,29.6,30.5,28.51,29.1,8085.4,0
+UONEK.US,D,20160621,000000,29.7,30.8,28.54,30.7,7667.9,0
+UONEK.US,D,20160622,000000,30.8,32.2,29.8,30.9,16455.5,0
+UONEK.US,D,20160623,000000,30.5,32,30,31,13568.5,0
+UONEK.US,D,20160624,000000,29.3,31.3,27.6,28.7,170582,0
+UONEK.US,D,20160627,000000,27.5,30.2,25.5,29.3,18581.9,0
+UONEK.US,D,20160628,000000,28,30.8,27.3,30.5,73910.4,0
+UONEK.US,D,20160629,000000,30.5,33.1,30.5,32.4,13435.7,0
+UONEK.US,D,20160630,000000,32.8,32.8,31.2,31.9,18627.6,0
+UONEK.US,D,20160701,000000,33.8,33.9,31.08,32.5,9688.1,0
+UONEK.US,D,20160705,000000,33.7,35.6,30.7,33,18376.6,0
+UONEK.US,D,20160706,000000,33.6,33.6,30.7,32.4,7028,0
+UONEK.US,D,20160707,000000,31.3,33,31.2,32.2,9799.1,0
+UONEK.US,D,20160708,000000,32.5,33.1,28.701,32.3,11583.5,0
+UONEK.US,D,20160711,000000,32.6,33.2,27.8,32.2,11954.1,0
+UONEK.US,D,20160712,000000,31.8,33,31.6,32.5,6948.3,0
+UONEK.US,D,20160713,000000,32.7,33.5,31.2,32.6,8494.4,0
+UONEK.US,D,20160714,000000,32.8,34.7,30,30.9,6777.5,0
+UONEK.US,D,20160715,000000,31.3,32.9,31,31.8,6536.8,0
+UONEK.US,D,20160718,000000,31.4,32.2,30.1,30.5,7008.1,0
+UONEK.US,D,20160719,000000,30.4,31.6,30.2,30.8,5629.9,0
+UONEK.US,D,20160720,000000,31.1,31.9,30.2,30.5,5476.1,0
+UONEK.US,D,20160721,000000,31.4,32.2,29.9,32.1,4774,0
+UONEK.US,D,20160722,000000,31.7,32.8,30.4,30.7,6287.1,0
+UONEK.US,D,20160725,000000,31,32,30.8,31.9,7043.9,0
+UONEK.US,D,20160726,000000,32,32.8,30.4,31.3,8090.4,0
+UONEK.US,D,20160727,000000,31.6,32.6,31.1,31.6,1552.6,0
+UONEK.US,D,20160728,000000,31.1,32.599,31,31.9,2016.7,0
+UONEK.US,D,20160729,000000,32.2,32.3,30.26,32,1458.7,0
+UONEK.US,D,20160801,000000,32,32.2,30.5,30.8,1134,0
+UONEK.US,D,20160802,000000,31,31.9,29.9,29.9,1780.9,0
+UONEK.US,D,20160803,000000,30.1,30.7,29.3,30.2,1865.7,0
+UONEK.US,D,20160804,000000,30.3,32.382,30.3,31.5,3039,0
+UONEK.US,D,20160805,000000,32,34,31.7,32.9,57872.8,0
+UONEK.US,D,20160808,000000,33.1,33.5,32.5,32.8,6190.3,0
+UONEK.US,D,20160809,000000,32.7,32.9,31.3,32.1,3008.4,0
+UONEK.US,D,20160810,000000,32.2,33.5,31.7,33.1,33753,0
+UONEK.US,D,20160811,000000,33.2,34,33.05,33.8,9413,0
+UONEK.US,D,20160812,000000,33.4,33.8,32.5,33,2466.7,0
+UONEK.US,D,20160815,000000,33,33.8,32.5,33,8307.7,0
+UONEK.US,D,20160816,000000,33.1,34,32.6,33.9,4659.6,0
+UONEK.US,D,20160817,000000,34.1,34.1,33.3,34.1,907,0
+UONEK.US,D,20160818,000000,34.3,34.8,32.7,34.3,8239.6,0
+UONEK.US,D,20160819,000000,34.3,34.9,33.489,34.75,5232.2,0
+UONEK.US,D,20160822,000000,34.7,34.9,32.6,34.6,1160.9,0
+UONEK.US,D,20160823,000000,34.6,35,30.4,34.8,2710.7,0
+UONEK.US,D,20160824,000000,34.8,35,33.1,34.2,1542,0
+UONEK.US,D,20160825,000000,34.3,34.3,33.3,33.8,1292.4,0
+UONEK.US,D,20160826,000000,33.9,34,32.8,33.2,1174.4,0
+UONEK.US,D,20160829,000000,33.4,33.8,31.5,33.5,3033,0
+UONEK.US,D,20160830,000000,33.9,34.5,31.8,34.4,4928,0
+UONEK.US,D,20160831,000000,34.8,34.9,33.2,34.6,3975.4,0
+UONEK.US,D,20160901,000000,34.9,34.9,34.2,34.6,1400,0
+UONEK.US,D,20160902,000000,34.9,34.9,34.211,34.6,3634.9,0
+UONEK.US,D,20160906,000000,34.9,34.9,34.2,34.5,1120,0
+UONEK.US,D,20160907,000000,34.8,34.8,34.1,34.5,2430,0
+UONEK.US,D,20160908,000000,34.5,34.8,33.5,33.8,2224.1,0
+UONEK.US,D,20160909,000000,32.7,33.2,31.9,31.9,2497,0
+UONEK.US,D,20160912,000000,31.8,33,31.4,32.5,1159.9,0
+UONEK.US,D,20160913,000000,32.6,32.6,30.8,31,1527.4,0
+UONEK.US,D,20160914,000000,31.7,31.7,29.2,30,2187.3,0
+UONEK.US,D,20160915,000000,30.4,31.4,29.5,30,660.9,0
+UONEK.US,D,20160916,000000,30.8,31.4,30,30.8,11979.9,0
+UONEK.US,D,20160919,000000,30.7,34,29.2,31.6,5088.6,0
+UONEK.US,D,20160920,000000,32.3,32.5,30.2,32,4356.7,0
+UONEK.US,D,20160921,000000,32,32.1,31,31.5,3764,0
+UONEK.US,D,20160922,000000,31.4,32,30.889,31.2,2742.3,0
+UONEK.US,D,20160923,000000,30.9,31.1,29.9,30,1440.3,0
+UONEK.US,D,20160926,000000,29.5,30.1,29.5,29.5,973.2,0
+UONEK.US,D,20160927,000000,29.5,29.9,29.5,29.6,3951.3,0
+UONEK.US,D,20160928,000000,29.5,31.3,29.5,30.5,5422.6,0
+UONEK.US,D,20160929,000000,30.5,30.5,29.5,29.7,1057.8,0
+UONEK.US,D,20160930,000000,30.1,31,29.9,30.3,2464.5,0
+UONEK.US,D,20161003,000000,30.2,30.9,29.8,30.6,1868.4,0
+UONEK.US,D,20161004,000000,30.5,30.6,29.2,29.4,1600.4,0
+UONEK.US,D,20161005,000000,29.9,30,29.4,29.5,970.2,0
+UONEK.US,D,20161006,000000,30.1,30.4,28.7,29.6,2566.5,0
+UONEK.US,D,20161007,000000,28.9,28.9,27.7,28.3,1592,0
+UONEK.US,D,20161010,000000,28.4,28.886,27.7,28.5,3850,0
+UONEK.US,D,20161011,000000,28.2,28.2,26.828,27.1,4108.3,0
+UONEK.US,D,20161012,000000,27.3,28.3,26.5,27.2,4776,0
+UONEK.US,D,20161013,000000,27.25,27.4,26.7,26.7,925.5,0
+UONEK.US,D,20161014,000000,26.7,26.7,25.3,25.8,2137.9,0
+UONEK.US,D,20161017,000000,25,25.5,24.5,24.5,1811.6,0
+UONEK.US,D,20161018,000000,24.5,25,23,24,9177.6,0
+UONEK.US,D,20161019,000000,24.5,25.75,24,25,3348.7,0
+UONEK.US,D,20161020,000000,23.5,25.5,23.5,25.5,500.3,0
+UONEK.US,D,20161021,000000,24.5,25.5,23.5,25.5,2850.7,0
+UONEK.US,D,20161024,000000,26,26,24.5,26,3657.1,0
+UONEK.US,D,20161025,000000,25,26,25,25.5,1761.4,0
+UONEK.US,D,20161026,000000,26.5,26.5,25.5,25.5,1362.9,0
+UONEK.US,D,20161027,000000,26.5,26.5,24.5,25,2640.4,0
+UONEK.US,D,20161028,000000,25,25.593,24.5,25.5,2705.6,0
+UONEK.US,D,20161031,000000,25,26.5,24.5,25,2122.1,0
+UONEK.US,D,20161101,000000,25,25.5,24.5,24.5,2028.9,0
+UONEK.US,D,20161102,000000,24.5,25.5,22.584,24.5,2074.4,0
+UONEK.US,D,20161103,000000,25.5,25.5,23,23,4575.8,0
+UONEK.US,D,20161104,000000,23.5,24.5,20.5,23.5,16670.9,0
+UONEK.US,D,20161107,000000,24.5,25,24.5,25,970.5,0
+UONEK.US,D,20161108,000000,25.5,25.5,24.657,25.5,1333.8,0
+UONEK.US,D,20161109,000000,25.5,26.5,25,26,2779.2,0
+UONEK.US,D,20161110,000000,26.5,26.55,24,26,2753.8,0
+UONEK.US,D,20161111,000000,26.5,31,24.624,30,7017.5,0
+UONEK.US,D,20161114,000000,32,33.5,29,30,6325.1,0
+UONEK.US,D,20161115,000000,30,30,29,29.5,865.3,0
+UONEK.US,D,20161116,000000,29.5,29.5,27.039,28.5,1372.4,0
+UONEK.US,D,20161117,000000,29,29,26,26.5,13685.2,0
+UONEK.US,D,20161118,000000,27.5,30,25.5,28,3648.8,0
+UONEK.US,D,20161121,000000,28,30,27.1,27.5,890,0
+UONEK.US,D,20161122,000000,28,29,26,29,998.7,0
+UONEK.US,D,20161123,000000,29.5,29.5,28,29,699.1,0
+UONEK.US,D,20161125,000000,30.5,30.5,29.5,30,454.1,0
+UONEK.US,D,20161128,000000,29.691,30,29.5,30,5980.3,0
+UONEK.US,D,20161129,000000,30,30,29,29.5,586.3,0
+UONEK.US,D,20161130,000000,30,30,28.5,29,1670.4,0
+UONEK.US,D,20161201,000000,29,30,28.5,29,1606,0
+UONEK.US,D,20161202,000000,29.5,30,28,29,1226.9,0
+UONEK.US,D,20161205,000000,30,30,29,29.5,24819.4,0
+UONEK.US,D,20161206,000000,30,30,28,29.5,2815.5,0
+UONEK.US,D,20161207,000000,29.5,30.5,29,29,5132.3,0
+UONEK.US,D,20161208,000000,29.5,30,28.25,30,5120.9,0
+UONEK.US,D,20161209,000000,29,30,29,30,2048.7,0
+UONEK.US,D,20161212,000000,30,30,29,29,2479.3,0
+UONEK.US,D,20161213,000000,29.5,29.5,28,29,6155.3,0
+UONEK.US,D,20161214,000000,29.5,29.5,28,28,4402.3,0
+UONEK.US,D,20161215,000000,28.5,29,28,28,4059.1,0
+UONEK.US,D,20161216,000000,28.5,29,27.5,28.5,7987.5,0
+UONEK.US,D,20161219,000000,28.5,30,27,29.5,8894.4,0
+UONEK.US,D,20161220,000000,29.5,30,29.5,30,10819,0
+UONEK.US,D,20161221,000000,30,30,29.5,29.5,5552.2,0
+UONEK.US,D,20161222,000000,29.5,30,28.5,29.5,4349.5,0
+UONEK.US,D,20161223,000000,29,30,29,30,3861.2,0
+UONEK.US,D,20161227,000000,30,30,29.5,30,3677.4,0
+UONEK.US,D,20161228,000000,30,30.5,29.5,29.5,6005.8,0
+UONEK.US,D,20161229,000000,30,30.5,29.5,30,8616.9,0
+UONEK.US,D,20161230,000000,29.5,30,29,29,2971.9,0
+UONEK.US,D,20170103,000000,30,31,30,30.5,6649.3,0
+UONEK.US,D,20170104,000000,31,31,30,30.5,12761.7,0
+UONEK.US,D,20170105,000000,30,30.5,29.5,30,11378.2,0
+UONEK.US,D,20170106,000000,30.5,30.5,29,29,2834.8,0
+UONEK.US,D,20170109,000000,29.5,29.5,27.5,28,2908.2,0
+UONEK.US,D,20170110,000000,28,28,26.5,27.5,1495.3,0
+UONEK.US,D,20170111,000000,26,27.5,26,26.5,2787.6,0
+UONEK.US,D,20170112,000000,27,27.5,27,27,2647.2,0
+UONEK.US,D,20170113,000000,27,27,26,27,1653.9,0
+UONEK.US,D,20170117,000000,27,27,26,26,2045.4,0
+UONEK.US,D,20170118,000000,26,26,24.934,25.5,6075.2,0
+UONEK.US,D,20170119,000000,25.5,26,25,25.5,1674,0
+UONEK.US,D,20170120,000000,25,26,25,25.5,1588,0
+UONEK.US,D,20170123,000000,25.5,26,24.5,25,2271.5,0
+UONEK.US,D,20170124,000000,25,28,25,27.5,3020.5,0
+UONEK.US,D,20170125,000000,28,30,26.5,30,11436,0
+UONEK.US,D,20170126,000000,30.5,30.5,29,29,875.4,0
+UONEK.US,D,20170127,000000,29.5,29.5,29,29,1942,0
+UONEK.US,D,20170130,000000,28.5,30,28,29.5,2953.8,0
+UONEK.US,D,20170131,000000,29.5,30,28.5,30,2507.7,0
+UONEK.US,D,20170201,000000,30,30,29,29,1141.2,0
+UONEK.US,D,20170202,000000,30,30.5,29,29.5,1817.2,0
+UONEK.US,D,20170203,000000,30,30.5,29.5,30,4295.1,0
+UONEK.US,D,20170206,000000,30,30.5,29.5,29.5,1699.5,0
+UONEK.US,D,20170207,000000,30,30,29.5,29.5,466.9,0
+UONEK.US,D,20170208,000000,29,29.5,29,29,4456.2,0
+UONEK.US,D,20170209,000000,29,29.5,29,29.5,2855.5,0
+UONEK.US,D,20170210,000000,29.5,29.5,29,29,3082.3,0
+UONEK.US,D,20170213,000000,30,30,28,29,2818.6,0
+UONEK.US,D,20170214,000000,28.5,29,28,28.5,2432.4,0
+UONEK.US,D,20170215,000000,27.5,28.5,27,28,3141.2,0
+UONEK.US,D,20170216,000000,27.5,28,27,27,986.3,0
+UONEK.US,D,20170217,000000,27.5,28,27.5,28,2802.2,0
+UONEK.US,D,20170221,000000,28,28,26.5,27,867.4,0
+UONEK.US,D,20170222,000000,27,27,26.5,27,1285.5,0
+UONEK.US,D,20170223,000000,27,27,26.5,26.5,1301.5,0
+UONEK.US,D,20170224,000000,27,28,27,28,2299,0
+UONEK.US,D,20170227,000000,27,28,27,27.5,2355.5,0
+UONEK.US,D,20170228,000000,28,28,27,27.5,5443.5,0
+UONEK.US,D,20170301,000000,28.5,29,27.5,28.5,2531.3,0
+UONEK.US,D,20170302,000000,27,29,27,28,5060.8,0
+UONEK.US,D,20170303,000000,28.5,28.5,26.25,27.5,3388.1,0
+UONEK.US,D,20170306,000000,28,28,26.75,27,6913.7,0
+UONEK.US,D,20170307,000000,27,27.5,26.5,26.5,915.5,0
+UONEK.US,D,20170308,000000,27,27,24.5,24.5,2671.3,0
+UONEK.US,D,20170309,000000,24,32,24,28.5,36335.3,0
+UONEK.US,D,20170310,000000,28.5,30,28.141,28.5,6648.5,0
+UONEK.US,D,20170313,000000,28.5,29,28.5,28.5,4542.7,0
+UONEK.US,D,20170314,000000,29.5,29.5,28.5,28.5,691.7,0
+UONEK.US,D,20170315,000000,28.5,29.5,28.5,29,4078.3,0
+UONEK.US,D,20170316,000000,28.5,32,28.5,31.5,5732.3,0
+UONEK.US,D,20170317,000000,30,33.5,30,32,26009.3,0
+UONEK.US,D,20170320,000000,32,33,31.5,32.5,3114,0
+UONEK.US,D,20170321,000000,33,33,31.5,31.5,7942.4,0
+UONEK.US,D,20170322,000000,31.5,31.5,29,30,6836,0
+UONEK.US,D,20170323,000000,30,30,29.5,29.5,3446,0
+UONEK.US,D,20170324,000000,30,31,29.5,30.5,3000,0
+UONEK.US,D,20170327,000000,29.5,32.5,29,31.5,8661.7,0
+UONEK.US,D,20170328,000000,30.5,32,30.5,32,3110.1,0
+UONEK.US,D,20170329,000000,31.5,32,31.4,31.5,3254.8,0
+UONEK.US,D,20170330,000000,30.592,32.5,30.592,32.5,3007.7,0
+UONEK.US,D,20170331,000000,32.5,33,32.45,33,3888.1,0
+UONEK.US,D,20170403,000000,33,35,29.5,31,12774.3,0
+UONEK.US,D,20170404,000000,30.5,31,30,31,5549.1,0
+UONEK.US,D,20170405,000000,31,31,29.5,30,3891.1,0
+UONEK.US,D,20170406,000000,30,30.5,29.75,30,5981.9,0
+UONEK.US,D,20170407,000000,30,31.5,30,31,2260.2,0
+UONEK.US,D,20170410,000000,31,33.24,31,33,3167.6,0
+UONEK.US,D,20170411,000000,32.5,34.856,32.5,34.5,4268.4,0
+UONEK.US,D,20170412,000000,35,35,34,34.5,651,0
+UONEK.US,D,20170413,000000,34,34,32.5,32.5,1758.9,0
+UONEK.US,D,20170417,000000,33.5,33.5,32,33,4522.8,0
+UONEK.US,D,20170418,000000,32.5,33.5,31,31.5,10246.7,0
+UONEK.US,D,20170419,000000,32,33.5,32,33,2881.5,0
+UONEK.US,D,20170420,000000,34.45,35,33,34,4738,0
+UONEK.US,D,20170421,000000,34,34,32,33,5594.2,0
+UONEK.US,D,20170424,000000,33,33,32,32.5,2145,0
+UONEK.US,D,20170425,000000,32.5,32.5,32,32,2709.3,0
+UONEK.US,D,20170426,000000,32,32.213,31.5,31.5,3819.2,0
+UONEK.US,D,20170427,000000,31,31.5,31,31,3325.3,0
+UONEK.US,D,20170428,000000,31.5,31.5,29.5,30,8779.6,0
+UONEK.US,D,20170501,000000,29.5,30.5,29.5,30,3579.9,0
+UONEK.US,D,20170502,000000,29.5,30,29,29,1297.7,0
+UONEK.US,D,20170503,000000,29,30,28.5,28.5,4338.8,0
+UONEK.US,D,20170504,000000,28.5,28.5,26,26.5,8213,0
+UONEK.US,D,20170505,000000,26,26,25.5,25.5,6326.5,0
+UONEK.US,D,20170508,000000,28,28,28,28,3541.2,0
+UONEK.US,D,20170509,000000,27.5,28.25,24,24.25,1908.4,0
+UONEK.US,D,20170510,000000,24,25.75,24,24.5,1840.5,0
+UONEK.US,D,20170511,000000,24,24,22,22.5,9505.4,0
+UONEK.US,D,20170512,000000,21.5,22,19.5,20.5,43075.7,0
+UONEK.US,D,20170515,000000,20.5,21,20,20.5,5593.8,0
+UONEK.US,D,20170516,000000,17.5,20,17.5,20,7785.5,0
+UONEK.US,D,20170517,000000,19.5,19.945,18.5,19,10612.3,0
+UONEK.US,D,20170518,000000,20.5,20.5,17.5,19,27755.6,0
+UONEK.US,D,20170519,000000,18.5,19,18,18.5,15894.9,0
+UONEK.US,D,20170522,000000,18,19.5,18,19.5,8380.8,0
+UONEK.US,D,20170523,000000,18,19.75,18,19.5,11258,0
+UONEK.US,D,20170524,000000,21,21,20,21,5555.5,0
+UONEK.US,D,20170525,000000,20.5,20.5,19,19.5,13969.3,0
+UONEK.US,D,20170526,000000,18,20.5,18,19.5,21784,0
+UONEK.US,D,20170530,000000,19,19.5,18.5,19,11401.7,0
+UONEK.US,D,20170531,000000,18.5,20.5,18.5,20,13467.1,0
+UONEK.US,D,20170601,000000,20.5,20.5,18.5,19.5,14606.5,0
+UONEK.US,D,20170602,000000,18.5,21,18.5,20.5,13730.8,0
+UONEK.US,D,20170605,000000,20,21,19,20,8416.3,0
+UONEK.US,D,20170606,000000,19.5,20,18.5,19.5,83308.4,0
+UONEK.US,D,20170607,000000,19.5,23.5,19,23,17574.9,0
+UONEK.US,D,20170608,000000,23.5,24.5,21.5,22,10173.1,0
+UONEK.US,D,20170609,000000,22.5,22.5,21,21.5,5599.3,0
+UONEK.US,D,20170612,000000,22.5,23.5,18.5,23.5,12340.6,0
+UONEK.US,D,20170613,000000,23.5,24,19,23.5,12077.3,0
+UONEK.US,D,20170614,000000,23.5,23.5,23,23.25,1073.4,0
+UONEK.US,D,20170615,000000,23,23.5,21.5,22,8054.6,0
+UONEK.US,D,20170616,000000,21,22.5,19.5,21.5,12440.8,0
+UONEK.US,D,20170619,000000,21.5,23,21,22.75,6920.9,0
+UONEK.US,D,20170620,000000,22.5,23,21.5,21.5,6894.8,0
+UONEK.US,D,20170621,000000,22,22,21,21.5,7332.9,0
+UONEK.US,D,20170622,000000,21.5,21.5,21,21.25,9331.2,0
+UONEK.US,D,20170623,000000,21.5,22,19.5,19.5,214848,0
+UONEK.US,D,20170626,000000,22,23,19.5,21,14479.7,0
+UONEK.US,D,20170627,000000,20.5,21.778,20.5,21.5,1459.3,0
+UONEK.US,D,20170628,000000,22.5,23,21,21.5,6998.3,0
+UONEK.US,D,20170629,000000,21.5,23,20,21,8115,0
+UONEK.US,D,20170630,000000,21.5,23,20,22.5,6136.1,0
+UONEK.US,D,20170703,000000,23.5,23.5,21,21,897,0
+UONEK.US,D,20170705,000000,19.5,22.5,19.5,22,4687,0
+UONEK.US,D,20170706,000000,21.5,22.25,20,21,900.1,0
+UONEK.US,D,20170707,000000,23,23,21.5,21.5,2521.1,0
+UONEK.US,D,20170710,000000,21,22,20.5,20.5,3911.7,0
+UONEK.US,D,20170711,000000,21,21,20,20,4718,0
+UONEK.US,D,20170712,000000,20,22,20,20.5,5666.7,0
+UONEK.US,D,20170713,000000,20,20.5,20,20,772.7,0
+UONEK.US,D,20170714,000000,21,21,20,20,806,0
+UONEK.US,D,20170717,000000,20.5,21,20,20,7634,0
+UONEK.US,D,20170718,000000,20.5,21.5,20,21,8086.5,0
+UONEK.US,D,20170719,000000,20.55,21.5,20.5,20.5,490.3,0
+UONEK.US,D,20170720,000000,21.5,22.023,20.5,20.5,654.8,0
+UONEK.US,D,20170721,000000,20.929,20.929,20,20,3016.6,0
+UONEK.US,D,20170724,000000,20,20.42,20,20,906.6,0
+UONEK.US,D,20170725,000000,20,20.5,19.5,19.5,4443.6,0
+UONEK.US,D,20170726,000000,19,20.5,19,19.5,2008.2,0
+UONEK.US,D,20170727,000000,19.45,21,19,19.5,8101.6,0
+UONEK.US,D,20170728,000000,19.5,20.5,19,19.5,5448.7,0
+UONEK.US,D,20170731,000000,19,19.5,18.5,19,8992.5,0
+UONEK.US,D,20170801,000000,19.45,20,18.5,19,8313.1,0
+UONEK.US,D,20170802,000000,20,20,18.5,18.5,6625.7,0
+UONEK.US,D,20170803,000000,20,20,18.55,19,1268.6,0
+UONEK.US,D,20170804,000000,18.5,19,18.5,18.5,4131,0
+UONEK.US,D,20170807,000000,18.5,19,18.5,19,3861.6,0
+UONEK.US,D,20170808,000000,18.5,19,18.5,18.5,5885.8,0
+UONEK.US,D,20170809,000000,18.5,18.5,18,18,4965.2,0
+UONEK.US,D,20170810,000000,18,18.5,18,18.25,9425.8,0
+UONEK.US,D,20170811,000000,18,19,17.5,18,5959.6,0
+UONEK.US,D,20170814,000000,17.5,18.5,17.5,18.5,765.7,0
+UONEK.US,D,20170815,000000,20,20,16.5,17,3498.3,0
+UONEK.US,D,20170816,000000,18,18.5,18,18,182,0
+UONEK.US,D,20170817,000000,17.5,18,17.5,17.5,3978.7,0
+UONEK.US,D,20170818,000000,17,18.5,17,17.5,6888.4,0
+UONEK.US,D,20170821,000000,16,17,16,16.5,24589.9,0
+UONEK.US,D,20170822,000000,16.7,17,16.5,17,312.1,0
+UONEK.US,D,20170823,000000,16.5,16.55,16.5,16.5,463.5,0
+UONEK.US,D,20170824,000000,16.5,17.5,16.5,16.5,2378.2,0
+UONEK.US,D,20170825,000000,17,18,16.5,16.5,1767.6,0
+UONEK.US,D,20170828,000000,17,17.25,17,17,657.1,0
+UONEK.US,D,20170829,000000,16.933,17,16.5,16.5,1429.9,0
+UONEK.US,D,20170830,000000,16,17.5,16,16.5,2505.4,0
+UONEK.US,D,20170831,000000,15.5,18.5,15.5,17.5,4212.4,0
+UONEK.US,D,20170901,000000,15.5,18,15.5,17.5,5400,0
+UONEK.US,D,20170905,000000,16,19,16,17,2443.4,0
+UONEK.US,D,20170906,000000,17.5,17.5,16,16,11147.7,0
+UONEK.US,D,20170907,000000,15.5,16.5,15.5,16,3636.4,0
+UONEK.US,D,20170908,000000,16,17,16,16,3201.3,0
+UONEK.US,D,20170911,000000,17,17,16.5,16.5,2382.4,0
+UONEK.US,D,20170912,000000,16,18,16,17,3376.3,0
+UONEK.US,D,20170913,000000,16.5,16.75,16,16.5,1719.3,0
+UONEK.US,D,20170914,000000,16.5,17,16,16.5,7853.5,0
+UONEK.US,D,20170915,000000,17,17,16.5,17,6699.9,0
+UONEK.US,D,20170918,000000,17.5,17.5,16.5,17.5,1147.4,0
+UONEK.US,D,20170919,000000,17,17,16,16.5,2155.8,0
+UONEK.US,D,20170920,000000,17,17,16,16,23203.4,0
+UONEK.US,D,20170921,000000,16,16.5,16,16,2133.3,0
+UONEK.US,D,20170922,000000,16.5,17,16,16.5,16740.6,0
+UONEK.US,D,20170925,000000,16.5,19,16,18,11126,0
+UONEK.US,D,20170926,000000,18.55,18.55,18,18,1122.8,0
+UONEK.US,D,20170927,000000,18,18.05,16.5,16.5,3804.9,0
+UONEK.US,D,20170928,000000,16.5,16.5,15.5,15.5,4748.1,0
+UONEK.US,D,20170929,000000,15.5,17,15.5,16.5,702.9,0
+UONEK.US,D,20171002,000000,17,20.5,17,19,3728.6,0
+UONEK.US,D,20171003,000000,19.5,21,19,19.5,2243.8,0
+UONEK.US,D,20171004,000000,19.75,20,19,19,3611.2,0
+UONEK.US,D,20171005,000000,19.25,20.75,19,20,2549.2,0
+UONEK.US,D,20171006,000000,19.5,21,19.5,20.5,3335.6,0
+UONEK.US,D,20171009,000000,21,21,19,19,4387.2,0
+UONEK.US,D,20171010,000000,19.5,20,19.5,19.5,379.2,0
+UONEK.US,D,20171011,000000,20,20,19.5,19.5,2744.3,0
+UONEK.US,D,20171012,000000,19.5,19.55,19,19,1947.4,0
+UONEK.US,D,20171013,000000,19,19.5,19,19,2319.7,0
+UONEK.US,D,20171016,000000,19,19.336,19,19,175.8,0
+UONEK.US,D,20171017,000000,19,19,18,18,1114,0
+UONEK.US,D,20171018,000000,17.55,20,17.5,19,3340.5,0
+UONEK.US,D,20171019,000000,19.5,20,18.5,18.5,1587.7,0
+UONEK.US,D,20171020,000000,19,19.03,19,19,473.7,0
+UONEK.US,D,20171023,000000,19,19,18.5,18.5,461.1,0
+UONEK.US,D,20171024,000000,18.5,19.25,18.5,19,13058.9,0
+UONEK.US,D,20171025,000000,18.3,18.5,17.5,18.5,245.3,0
+UONEK.US,D,20171026,000000,18.25,18.5,17.5,17.5,431.9,0
+UONEK.US,D,20171027,000000,17.5,17.5,17,17,765.2,0
+UONEK.US,D,20171030,000000,17.5,18,17.252,17.5,345.1,0
+UONEK.US,D,20171031,000000,17.5,18,17.5,17.5,130.7,0
+UONEK.US,D,20171101,000000,17,17.5,16,16,486.7,0
+UONEK.US,D,20171102,000000,16,17,16,16.5,3956.9,0
+UONEK.US,D,20171103,000000,17,17.5,16.5,17,170.5,0
+UONEK.US,D,20171106,000000,16.42,17,16,17,344.7,0
+UONEK.US,D,20171107,000000,17,17.5,17,17,128.7,0
+UONEK.US,D,20171108,000000,16.5,17,15,15,555.7,0
+UONEK.US,D,20171109,000000,15,15.5,14.5,14.5,3167.4,0
+UONEK.US,D,20171110,000000,14.5,15.5,13.5,15,3663.3,0
+UONEK.US,D,20171113,000000,15,15.5,15,15,464.5,0
+UONEK.US,D,20171114,000000,15,16,15,15,1822.1,0
+UONEK.US,D,20171115,000000,15,16,15,15,1327.6,0
+UONEK.US,D,20171116,000000,15,15.5,15,15,1092.8,0
+UONEK.US,D,20171117,000000,15,15.45,15,15,258.4,0
+UONEK.US,D,20171120,000000,15,15.5,14.5,15,3463.4,0
+UONEK.US,D,20171121,000000,15,15.5,14,15,4288.4,0
+UONEK.US,D,20171122,000000,14.5,15.5,14.5,15,1104.1,0
+UONEK.US,D,20171124,000000,15,15.5,14.5,15.5,427.5,0
+UONEK.US,D,20171127,000000,15,15.5,15,15,2143.3,0
+UONEK.US,D,20171128,000000,15,15.5,15,15,2326.8,0
+UONEK.US,D,20171129,000000,15.4,15.5,15,15,1725.8,0
+UONEK.US,D,20171130,000000,15.5,16,15,15.5,1382.9,0
+UONEK.US,D,20171201,000000,15.5,16,15,16,838.5,0
+UONEK.US,D,20171204,000000,15.5,16,14.5,14.5,3810.6,0
+UONEK.US,D,20171205,000000,15,16,14.5,15.5,9954.9,0
+UONEK.US,D,20171206,000000,16,16,15,15.5,1882.2,0
+UONEK.US,D,20171207,000000,15,16.5,15,15.5,2300.2,0
+UONEK.US,D,20171208,000000,16,16,14,14.5,19252.7,0
+UONEK.US,D,20171211,000000,15,15.5,14,15,4346.9,0
+UONEK.US,D,20171212,000000,15.5,16,15,15,4310.5,0
+UONEK.US,D,20171213,000000,15,16.5,15,16,5019.9,0
+UONEK.US,D,20171214,000000,16.5,16.5,15.5,15.5,1612.4,0
+UONEK.US,D,20171215,000000,16,16.5,15,15,5253.3,0
+UONEK.US,D,20171218,000000,15,16.5,15,15.5,3282.5,0
+UONEK.US,D,20171219,000000,15.5,16.5,15,16,4528.8,0
+UONEK.US,D,20171220,000000,16,16.5,15.5,15.5,3070.7,0
+UONEK.US,D,20171221,000000,16,17,16,16.5,5582.3,0
+UONEK.US,D,20171222,000000,17.5,19,17.5,19,3058.7,0
+UONEK.US,D,20171226,000000,18.5,18.5,15.5,17.5,4695.1,0
+UONEK.US,D,20171227,000000,17.5,19,17.5,18.5,380.2,0
+UONEK.US,D,20171228,000000,18.5,18.5,17,17.5,2027.9,0
+UONEK.US,D,20171229,000000,17,18.09,17,17.5,2679.6,0
+UONEK.US,D,20180102,000000,17.5,19,17,17,4559.5,0
+UONEK.US,D,20180103,000000,17,18.5,17,18,674.7,0
+UONEK.US,D,20180104,000000,18.5,19,17.5,17.5,1440.2,0
+UONEK.US,D,20180105,000000,18.5,18.5,18,18,99.9,0
+UONEK.US,D,20180108,000000,18,18.5,18,18,429.8,0
+UONEK.US,D,20180109,000000,18,19.5,18,19,10817.7,0
+UONEK.US,D,20180110,000000,18.5,20,18.5,18.5,967.3,0
+UONEK.US,D,20180111,000000,18.5,20,18.5,19.5,3359.1,0
+UONEK.US,D,20180112,000000,20,20,19,19,1792,0
+UONEK.US,D,20180116,000000,19,20,18.5,20,2369.4,0
+UONEK.US,D,20180117,000000,18.5,20,18.5,19.5,3602.4,0
+UONEK.US,D,20180118,000000,19.5,19.5,18.75,18.75,2686.7,0
+UONEK.US,D,20180119,000000,18.5,20,17,18.5,2628.6,0
+UONEK.US,D,20180122,000000,18,20,18,19.5,864.2,0
+UONEK.US,D,20180123,000000,19,19.5,18.55,19,205.7,0
+UONEK.US,D,20180124,000000,19,20,19,19.5,2950.6,0
+UONEK.US,D,20180125,000000,19,20,19,19,2120.2,0
+UONEK.US,D,20180126,000000,19,20,19,20,589.7,0
+UONEK.US,D,20180129,000000,19,20,19,19,852.6,0
+UONEK.US,D,20180130,000000,19,19.095,18.5,18.5,2343.9,0
+UONEK.US,D,20180131,000000,18,19.5,18,18.5,1324,0
+UONEK.US,D,20180201,000000,18.95,19,17,17,858.3,0
+UONEK.US,D,20180202,000000,16.5,19,16.5,18.5,3757.4,0
+UONEK.US,D,20180205,000000,18.5,18.5,17,17,2566.1,0
+UONEK.US,D,20180206,000000,16,20,16,18.5,2231.6,0
+UONEK.US,D,20180207,000000,19,19,19,19,25099.1,0
+UONEK.US,D,20180208,000000,17,19,17,17.5,2448.3,0
+UONEK.US,D,20180209,000000,19,19,17,17.5,1018.6,0
+UONEK.US,D,20180212,000000,18,18.5,18,18.5,32399.7,0
+UONEK.US,D,20180213,000000,18,19,17.5,18,795.5,0
+UONEK.US,D,20180214,000000,18,18.05,17.5,17.5,734.8,0
+UONEK.US,D,20180215,000000,17,18.5,17,18,482,0
+UONEK.US,D,20180216,000000,17.5,18,17,18,257.8,0
+UONEK.US,D,20180220,000000,17.5,18,17.5,17.5,295.1,0
+UONEK.US,D,20180221,000000,17.5,17.75,17.5,17.5,189.9,0
+UONEK.US,D,20180222,000000,18,18.5,17.95,18.5,1524.7,0
+UONEK.US,D,20180223,000000,18.5,18.5,18,18.104,494.6,0
+UONEK.US,D,20180226,000000,18.5,18.5,18,18,623.7,0
+UONEK.US,D,20180227,000000,18.15,18.15,17.5,17.5,364.9,0
+UONEK.US,D,20180228,000000,18.086,18.5,17,17,3178.1,0
+UONEK.US,D,20180301,000000,17,19,17,19,2257.4,0
+UONEK.US,D,20180302,000000,18.5,19.5,18,18.5,433.8,0
+UONEK.US,D,20180305,000000,19,19,18,18,1261.3,0
+UONEK.US,D,20180306,000000,18,20.5,18,19.5,3539.2,0
+UONEK.US,D,20180307,000000,19.05,20.5,19,19.5,1902.2,0
+UONEK.US,D,20180308,000000,20,20.5,20,20.5,396.1,0
+UONEK.US,D,20180309,000000,20.5,21,20,21,463.9,0
+UONEK.US,D,20180312,000000,20.5,21.5,20,20,984.3,0
+UONEK.US,D,20180313,000000,21,21.25,20.5,20.5,46220.8,0
+UONEK.US,D,20180314,000000,21,21.5,21,21.5,447.7,0
+UONEK.US,D,20180315,000000,21.5,22.5,21.5,22,2554.3,0
+UONEK.US,D,20180316,000000,22,22.5,22,22,1910.1,0
+UONEK.US,D,20180319,000000,22,22.5,22,22,400.8,0
+UONEK.US,D,20180320,000000,22,22.5,21.5,22,247.3,0
+UONEK.US,D,20180321,000000,22,22,21.5,21.5,215.8,0
+UONEK.US,D,20180322,000000,22,22,20.5,21,1937.4,0
+UONEK.US,D,20180323,000000,21.5,21.5,19.5,21,343.4,0
+UONEK.US,D,20180326,000000,20.5,21.5,20.5,21.5,150.4,0
+UONEK.US,D,20180327,000000,21.5,21.5,20.5,20.5,136.2,0
+UONEK.US,D,20180328,000000,19.732,20,19.5,19.5,145.7,0
+UONEK.US,D,20180329,000000,20.5,21,20.41,20.5,120,0
+UONEK.US,D,20180402,000000,20,20,18,18.5,1246.3,0
+UONEK.US,D,20180403,000000,17.55,20.5,17.55,19.5,933,0
+UONEK.US,D,20180404,000000,19,19.5,18.5,19.5,923.3,0
+UONEK.US,D,20180405,000000,20,21,19,20.5,10714.5,0
+UONEK.US,D,20180406,000000,20,21.5,20,21,3568.9,0
+UONEK.US,D,20180409,000000,21,21,18.5,18.5,784.5,0
+UONEK.US,D,20180410,000000,20.5,21.347,20,20,3110.4,0
+UONEK.US,D,20180411,000000,19.5,21,18.5,19.5,1775.5,0
+UONEK.US,D,20180412,000000,19.5,20.5,19,20.5,350.4,0
+UONEK.US,D,20180413,000000,20.85,21,19.5,20.5,663.2,0
+UONEK.US,D,20180416,000000,18.5,19.5,18.5,19,917.8,0
+UONEK.US,D,20180417,000000,20,21,19.5,20.5,743.6,0
+UONEK.US,D,20180418,000000,20.5,21.5,19,19,2871.8,0
+UONEK.US,D,20180419,000000,19,20,18.5,19.5,1691,0
+UONEK.US,D,20180420,000000,19,19,18.75,19,1246.7,0
+UONEK.US,D,20180423,000000,19,19,18.5,18.55,2515.1,0
+UONEK.US,D,20180424,000000,18.5,19,18.5,19,622.8,0
+UONEK.US,D,20180425,000000,19,19,18.75,19,1024.1,0
+UONEK.US,D,20180426,000000,19.5,19.5,18.5,19.5,628.1,0
+UONEK.US,D,20180427,000000,20,20,18.5,19,1094.1,0
+UONEK.US,D,20180430,000000,20,20,19,19.145,666.4,0
+UONEK.US,D,20180501,000000,18.5,19.45,18,19,4784.2,0
+UONEK.US,D,20180502,000000,19,19,17.5,17.5,2435.4,0
+UONEK.US,D,20180503,000000,17.5,18.5,17.5,18.5,1250,0
+UONEK.US,D,20180504,000000,18,18.5,17.603,18.5,238.2,0
+UONEK.US,D,20180507,000000,18.5,18.5,17.5,17.812,565.5,0
+UONEK.US,D,20180508,000000,17.5,17.638,17.5,17.5,2075.4,0
+UONEK.US,D,20180509,000000,18,18,17.5,18,837.9,0
+UONEK.US,D,20180510,000000,18,18,16.5,17,2399.1,0
+UONEK.US,D,20180511,000000,18.5,18.5,17,18,1307.8,0
+UONEK.US,D,20180514,000000,18,18,17.5,17.75,1724.7,0
+UONEK.US,D,20180515,000000,17.5,18,16.5,17.5,1308.3,0
+UONEK.US,D,20180516,000000,17.5,18.5,17.5,18.5,1071.3,0
+UONEK.US,D,20180517,000000,18,18.5,17.795,18,2121.8,0
+UONEK.US,D,20180518,000000,18,18,18,18,720.3,0
+UONEK.US,D,20180521,000000,18.5,18.5,17,17,1586.8,0
+UONEK.US,D,20180522,000000,17.5,18,17.05,18,757.7,0
+UONEK.US,D,20180523,000000,18,18.5,17.498,18.5,741.5,0
+UONEK.US,D,20180524,000000,18,18,17,18,1071.7,0
+UONEK.US,D,20180525,000000,18.5,19,18,18.09,707.4,0
+UONEK.US,D,20180529,000000,18.5,19,17.5,17.5,1399.6,0
+UONEK.US,D,20180530,000000,18,21.5,18,19.5,58308.5,0
+UONEK.US,D,20180531,000000,19,24,19,20.5,34313.1,0
+UONEK.US,D,20180601,000000,20.5,22,19.5,20,25290.7,0
+UONEK.US,D,20180604,000000,20,22.5,20,21,5039,0
+UONEK.US,D,20180605,000000,20,21.5,19,19.5,6818.8,0
+UONEK.US,D,20180606,000000,19,22,19,21,3485.6,0
+UONEK.US,D,20180607,000000,20,23.5,19.5,21,5784.4,0
+UONEK.US,D,20180608,000000,21.5,23,21,21,2180.4,0
+UONEK.US,D,20180611,000000,21.5,23,20,21.5,544.5,0
+UONEK.US,D,20180612,000000,22,23,21.5,21.5,1965.9,0
+UONEK.US,D,20180613,000000,21.5,23,21,22.5,1591.2,0
+UONEK.US,D,20180614,000000,22.5,22.5,21.5,21.5,5201.6,0
+UONEK.US,D,20180615,000000,21.5,21.5,19.5,21.5,9250.6,0
+UONEK.US,D,20180618,000000,21,22,21,21,2899,0
+UONEK.US,D,20180619,000000,21.5,22,21.5,21.5,2814.7,0
+UONEK.US,D,20180620,000000,21.1,22.5,21.1,22,2689.8,0
+UONEK.US,D,20180621,000000,22,22.5,21.5,22.5,4269.2,0
+UONEK.US,D,20180622,000000,22,22,21,21,17360.8,0
+UONEK.US,D,20180625,000000,20.5,21.5,20,20,4190.4,0
+UONEK.US,D,20180626,000000,20,21.5,20,21,29210.8,0
+UONEK.US,D,20180627,000000,21.5,21.5,20.5,21.5,5966.7,0
+UONEK.US,D,20180628,000000,21,21.5,19.5,20.75,3921,0
+UONEK.US,D,20180629,000000,20.5,21.5,20.5,21,1237.6,0
+UONEK.US,D,20180702,000000,21,22,20.5,21,2770.3,0
+UONEK.US,D,20180703,000000,21.5,22.5,21,21,2311.3,0
+UONEK.US,D,20180705,000000,21,22.11,20.5,20.5,3388.8,0
+UONEK.US,D,20180706,000000,20.5,22.5,20.5,21.5,6670.7,0
+UONEK.US,D,20180709,000000,22,22,20.5,20.5,2233.7,0
+UONEK.US,D,20180710,000000,21,22,20,20,7559.7,0
+UONEK.US,D,20180711,000000,20,21.5,20,21,1430.9,0
+UONEK.US,D,20180712,000000,21,21,20,20.5,3820.3,0
+UONEK.US,D,20180713,000000,20.5,21.5,20,20.5,5679.3,0
+UONEK.US,D,20180716,000000,21,21.5,20.5,20.5,27575.5,0
+UONEK.US,D,20180717,000000,20,21.5,20,20.5,2143.7,0
+UONEK.US,D,20180718,000000,20.5,21.5,20.5,21,2253.6,0
+UONEK.US,D,20180719,000000,21,21,20.5,20.5,3127.1,0
+UONEK.US,D,20180720,000000,21,21,20.5,20.55,5073.1,0
+UONEK.US,D,20180723,000000,20.5,21.5,20.5,21,3182.8,0
+UONEK.US,D,20180724,000000,21,22,21,21,1356.4,0
+UONEK.US,D,20180725,000000,21.5,22,21,21.5,1280.3,0
+UONEK.US,D,20180726,000000,21.092,22,20.5,21.5,1593.6,0
+UONEK.US,D,20180727,000000,22,22,21,21,1658.9,0
+UONEK.US,D,20180730,000000,21,22.5,21,22.5,1113.6,0
+UONEK.US,D,20180731,000000,22.5,22.5,21.5,21.5,1583,0
+UONEK.US,D,20180801,000000,21.5,22.5,21,22,1353,0
+UONEK.US,D,20180802,000000,21.5,21.95,20.5,20.5,2048.3,0
+UONEK.US,D,20180803,000000,20.5,21.5,20.5,20.5,1799.5,0
+UONEK.US,D,20180806,000000,20.5,21.5,20.5,21,3102.9,0
+UONEK.US,D,20180807,000000,20.5,21.5,20.5,20.5,1237.1,0
+UONEK.US,D,20180808,000000,21.5,23.5,21.5,23.5,1458.6,0
+UONEK.US,D,20180809,000000,21,23.5,21,22.5,1343.4,0
+UONEK.US,D,20180810,000000,22,23.5,21.5,22,1359.4,0
+UONEK.US,D,20180813,000000,22.5,22.5,21.113,21.113,2031.9,0
+UONEK.US,D,20180814,000000,21.5,21.5,21.45,21.5,12149,0
+UONEK.US,D,20180815,000000,21.5,21.5,20.5,20.5,1007.5,0
+UONEK.US,D,20180816,000000,21.5,21.5,20,21,4341.8,0
+UONEK.US,D,20180817,000000,21,21.5,20.5,20.5,743.4,0
+UONEK.US,D,20180820,000000,20.5,21.5,20.5,21,1221,0
+UONEK.US,D,20180821,000000,20.5,21.5,20.5,21,870.7,0
+UONEK.US,D,20180822,000000,21.5,22.5,21.5,21.5,2356.8,0
+UONEK.US,D,20180823,000000,22.5,22.5,21.5,22,1260.8,0
+UONEK.US,D,20180824,000000,22,22.5,21,21.5,2809.6,0
+UONEK.US,D,20180827,000000,22,23,21.5,21.5,990.2,0
+UONEK.US,D,20180828,000000,21.5,22.5,21.5,21.5,1322.3,0
+UONEK.US,D,20180829,000000,21.5,23,20.5,22.5,1676.9,0
+UONEK.US,D,20180830,000000,22,23,21.5,22,1396.8,0
+UONEK.US,D,20180831,000000,22,22.5,22,22,717.3,0
+UONEK.US,D,20180904,000000,22.5,23,22,22,1535.5,0
+UONEK.US,D,20180905,000000,23,23,22,22.5,1572.2,0
+UONEK.US,D,20180906,000000,22.5,23.5,22.5,23,459.8,0
+UONEK.US,D,20180907,000000,23.5,24,22,22.75,1416.2,0
+UONEK.US,D,20180910,000000,23,23.5,21.5,22,999.5,0
+UONEK.US,D,20180911,000000,22.5,22.5,21,21.5,972.8,0
+UONEK.US,D,20180912,000000,22,22.5,20.5,20.5,1910.9,0
+UONEK.US,D,20180913,000000,20.5,21,20,20,3369.2,0
+UONEK.US,D,20180914,000000,19.5,21,19.5,20,3107,0
+UONEK.US,D,20180917,000000,20,20.5,20,20,1346.4,0
+UONEK.US,D,20180918,000000,20.5,20.5,20,20,1379.7,0
+UONEK.US,D,20180919,000000,20.5,20.5,19.5,20,1724.2,0
+UONEK.US,D,20180920,000000,19.5,20.5,19.5,20.5,1322.3,0
+UONEK.US,D,20180921,000000,19.5,20.5,19.5,20.5,7161.6,0
+UONEK.US,D,20180924,000000,20.5,21,20,21,1464,0
+UONEK.US,D,20180925,000000,20.5,21.5,20.5,21.5,1597.4,0
+UONEK.US,D,20180926,000000,20.5,22.5,20,22,1553.6,0
+UONEK.US,D,20180927,000000,21,22,20.5,20.5,1602.6,0
+UONEK.US,D,20180928,000000,22.5,22.5,20,20,2905.6,0
+UONEK.US,D,20181001,000000,19.6,20.9,19.5,20,2340.8,0
+UONEK.US,D,20181002,000000,20.3,21.25,20,20.3,2307.5,0
+UONEK.US,D,20181003,000000,20.5,20.5,19.55,19.9,19200.3,0
+UONEK.US,D,20181004,000000,20.2,20.5,20,20,1333.3,0
+UONEK.US,D,20181005,000000,20.4,20.9,20.3,20.9,1046.4,0
+UONEK.US,D,20181008,000000,20.9,21.5,20.6,21,1679.6,0
+UONEK.US,D,20181009,000000,21.3,22.4,20.9,21,1291.8,0
+UONEK.US,D,20181010,000000,21.4,23,21.4,22.1,1362,0
+UONEK.US,D,20181011,000000,22.5,22.5,22,22,1024.6,0
+UONEK.US,D,20181012,000000,22,22.3,20.1,20.5,2428.4,0
+UONEK.US,D,20181015,000000,20.6,22.35,20.346,20.346,2021.9,0
+UONEK.US,D,20181016,000000,22.2,22.3,21.75,22,824.1,0
+UONEK.US,D,20181017,000000,22,22,20.4,21.8,1749.9,0
+UONEK.US,D,20181018,000000,21.2,22.5,20.8,21.4,2732.4,0
+UONEK.US,D,20181019,000000,21.6,22.1,21.4,21.8,5357.9,0
+UONEK.US,D,20181022,000000,21.9,22.4,20.3,20.4,3894.7,0
+UONEK.US,D,20181023,000000,21,23,21,21.65,4675.2,0
+UONEK.US,D,20181024,000000,21.2,22.5,21.2,21.3,5559.9,0
+UONEK.US,D,20181025,000000,21.3,22.9,21.3,21.4,4910.8,0
+UONEK.US,D,20181026,000000,21.5,23.1,20.2,23.1,9737.3,0
+UONEK.US,D,20181029,000000,21.9,23.5,21.2,21.2,1953,0
+UONEK.US,D,20181030,000000,21.6,23.3,21.6,22.6,1929.1,0
+UONEK.US,D,20181031,000000,22.8,23.3,22.6,23.3,184.6,0
+UONEK.US,D,20181101,000000,23.4,23.9,21.5,21.5,1249.5,0
+UONEK.US,D,20181102,000000,23,23,21.3,21.5,2858.2,0
+UONEK.US,D,20181105,000000,21.6,22.9,21.6,21.7,1152.1,0
+UONEK.US,D,20181106,000000,21.8,22.6,21.7,22,1212.9,0
+UONEK.US,D,20181107,000000,22.1,22.1,21.2,21.2,995.1,0
+UONEK.US,D,20181108,000000,21.8,22,21.7,21.9,822.9,0
+UONEK.US,D,20181109,000000,21.9,22,21.3,21.5,1085.9,0
+UONEK.US,D,20181112,000000,21.5,22,21.2,21.2,1675.9,0
+UONEK.US,D,20181113,000000,21.6,22,21.1,21.7,1762.3,0
+UONEK.US,D,20181114,000000,21.7,22,21,21,796.7,0
+UONEK.US,D,20181115,000000,21.1,21.6,20.1,20.6,1626.7,0
+UONEK.US,D,20181116,000000,20.4,22.2,20.4,22,1655.4,0
+UONEK.US,D,20181119,000000,21.1,22,20.4,21.5,1085.7,0
+UONEK.US,D,20181120,000000,20.41,22,20.41,21.8,954,0
+UONEK.US,D,20181121,000000,21.2,22,21.2,21.75,1216.2,0
+UONEK.US,D,20181123,000000,21.8,22,21.3,22,848.8,0
+UONEK.US,D,20181126,000000,21.9,22,21.4,21.4,500.4,0
+UONEK.US,D,20181127,000000,21.5,21.9,20.5,21.9,357.7,0
+UONEK.US,D,20181128,000000,21.8,22,21.2,21.2,1021.9,0
+UONEK.US,D,20181129,000000,21.4,22.3,21.4,22.3,563.8,0
+UONEK.US,D,20181130,000000,22.3,22.5,21.7,21.7,877.4,0
+UONEK.US,D,20181203,000000,21.6,22.5,21.6,21.7,1015.9,0
+UONEK.US,D,20181204,000000,22.5,23.8,21,23.5,885.7,0
+UONEK.US,D,20181206,000000,21.7,23.4,21.7,22.6,376.1,0
+UONEK.US,D,20181207,000000,22.81,24.086,21.5,21.5,101020,0
+UONEK.US,D,20181210,000000,21.7,23.187,21.5,22.3,1435.3,0
+UONEK.US,D,20181211,000000,22.5,22.8,20.6,21.5,2286.9,0
+UONEK.US,D,20181212,000000,22.1,22.9,21,21.1,775.3,0
+UONEK.US,D,20181213,000000,21.9,22.5,21.6,22.4,3184.5,0
+UONEK.US,D,20181214,000000,21.8,22.6,21.8,22,745.3,0
+UONEK.US,D,20181217,000000,22,22.6,20.8,21.6,1372,0
+UONEK.US,D,20181218,000000,21.2,21.9,21,21,1062,0
+UONEK.US,D,20181219,000000,21.2,21.3,21,21.3,321,0
+UONEK.US,D,20181220,000000,20.6,20.8,18.5,19,713.9,0
+UONEK.US,D,20181221,000000,19.6,19.6,16.327,17.7,4916.8,0
+UONEK.US,D,20181224,000000,17.5,17.7,17.5,17.5,3114.2,0
+UONEK.US,D,20181226,000000,17.4,17.4,16.8,17,8239.2,0
+UONEK.US,D,20181227,000000,16.4,17.61,16.4,16.5,2911.1,0
+UONEK.US,D,20181228,000000,16.5,18.899,16,17.5,3970.6,0
+UONEK.US,D,20181231,000000,17.5,18.1,16.1,16.1,2870.9,0
+UONEK.US,D,20190102,000000,17,20.3,17,18.2,2523.4,0
+UONEK.US,D,20190103,000000,17.6,18.9,17.5,17.5,2873.2,0
+UONEK.US,D,20190104,000000,18,19.7,18,18.5,877.7,0
+UONEK.US,D,20190107,000000,18.7,20.11,18.7,19.3,1448.3,0
+UONEK.US,D,20190108,000000,19.137,19.9,19.137,19.41,1433.9,0
+UONEK.US,D,20190109,000000,19,19,17.6,17.6,2148.6,0
+UONEK.US,D,20190110,000000,18,20.12,17.799,20.1,6396,0
+UONEK.US,D,20190111,000000,19.8,20.4,18.4,19.95,3434.9,0
+UONEK.US,D,20190114,000000,19.8,20.4,19.8,19.9,1899.9,0
+UONEK.US,D,20190115,000000,19.7,20.5,19.4,19.4,1175.5,0
+UONEK.US,D,20190116,000000,19.9,22,19.9,22,1394.7,0
+UONEK.US,D,20190117,000000,21.9,22.8,20.402,21.5,1514.8,0
+UONEK.US,D,20190118,000000,21,22.3,20.603,21.3,1187.3,0
+UONEK.US,D,20190122,000000,21.8,22.9,21.8,21.9,2011.3,0
+UONEK.US,D,20190123,000000,22.5,23.4,21.9,23.2,14513.3,0
+UONEK.US,D,20190124,000000,23.9,23.9,21.15,22.5,2507.6,0
+UONEK.US,D,20190125,000000,22.3,22.5,21,21.2,1117,0
+UONEK.US,D,20190128,000000,22.363,22.8,20.101,20.4,1085,0
+UONEK.US,D,20190129,000000,20,21.8,20,20.5,1508.3,0
+UONEK.US,D,20190130,000000,20.481,21.4,20.4,20.5,1529,0
+UONEK.US,D,20190131,000000,20.8,22,20.5,20.5,1395,0
+UONEK.US,D,20190201,000000,20.8,21.4,20.4,20.7,1379,0
+UONEK.US,D,20190204,000000,22,22,20.9,21.3,880.3,0
+UONEK.US,D,20190205,000000,21.9,21.9,20.1,20.4,1942.4,0
+UONEK.US,D,20190206,000000,20.1,21,19.9,20.7,1156,0
+UONEK.US,D,20190207,000000,21.8,21.8,19.5,19.8,1083.9,0
+UONEK.US,D,20190208,000000,19.9,20.753,19.3,19.4,1278,0
+UONEK.US,D,20190211,000000,19.4,19.8,19,19,882.3,0
+UONEK.US,D,20190212,000000,19.1,21.9,19.1,20.105,5363.4,0
+UONEK.US,D,20190213,000000,19.6,21.5,19.6,21.5,1095.4,0
+UONEK.US,D,20190214,000000,21.5,21.9,20,20.4,4966.1,0
+UONEK.US,D,20190215,000000,20.3,21.8,20.3,21.8,721.3,0
+UONEK.US,D,20190219,000000,20.9,21.8,20.7,21.5,1277.7,0
+UONEK.US,D,20190220,000000,21.1,21.1,20.1,20.1,2958.8,0
+UONEK.US,D,20190221,000000,20.2,20.6,20.2,20.6,354.8,0
+UONEK.US,D,20190222,000000,20.1,21.4,20.1,21.3,729.7,0
+UONEK.US,D,20190225,000000,20.8,21.5,20.5,20.6,536.9,0
+UONEK.US,D,20190226,000000,20.7,21.5,20.2,20.2,817.1,0
+UONEK.US,D,20190227,000000,20.3,20.5,19.5,19.8,2650.9,0
+UONEK.US,D,20190228,000000,20,20.9,19.7,20.6,2226.2,0
+UONEK.US,D,20190301,000000,20.6,21,20.3,20.3,872.6,0
+UONEK.US,D,20190304,000000,20.027,20.4,20.027,20.3,755.3,0
+UONEK.US,D,20190305,000000,20.5,21.3,20.5,21.3,394.2,0
+UONEK.US,D,20190306,000000,20.4,21.4,20.4,20.5,2402.5,0
+UONEK.US,D,20190307,000000,20.2,20.601,19.6,19.8,7483.2,0
+UONEK.US,D,20190308,000000,19.8,20.184,19.6,19.8,1587.2,0
+UONEK.US,D,20190311,000000,19.8,20.8,19.7,20.45,2047.2,0
+UONEK.US,D,20190312,000000,20.2,21.202,20,20,2370.7,0
+UONEK.US,D,20190313,000000,20.7,21.1,20.347,20.6,1376,0
+UONEK.US,D,20190314,000000,20.6,21,19.913,20.6,2139.3,0
+UONEK.US,D,20190315,000000,20.1,20.7,20.1,20.3,1284.5,0
+UONEK.US,D,20190318,000000,20.1,20.7,20.1,20.6,2765.9,0
+UONEK.US,D,20190319,000000,20.327,20.6,19.9,20.4,892.4,0
+UONEK.US,D,20190320,000000,19.899,20.4,19.899,20.4,872.8,0
+UONEK.US,D,20190321,000000,20.2,20.4,20,20,626.6,0
+UONEK.US,D,20190322,000000,20,20.1,19.8,20,2612.5,0
+UONEK.US,D,20190325,000000,20.3,20.3,19.8,20,1357,0
+UONEK.US,D,20190326,000000,20,20.2,19.6,19.8,978.2,0
+UONEK.US,D,20190327,000000,19.7,20.3,18.45,20.3,6386.4,0
+UONEK.US,D,20190328,000000,19.7,20.3,19.5,20.2,765.4,0
+UONEK.US,D,20190329,000000,20.1,20.1,19.65,20,1084.5,0
+UONEK.US,D,20190401,000000,20.1,20.1,19.088,19.1,978.9,0
+UONEK.US,D,20190402,000000,19.5,20.1,19.1,20.1,994,0
+UONEK.US,D,20190403,000000,20.1,20.1,19.2,19.3,1051.1,0
+UONEK.US,D,20190404,000000,20.1,20.1,19.3,19.3,2473.8,0
+UONEK.US,D,20190405,000000,19.8,20.1,19.452,20.1,1044.3,0
+UONEK.US,D,20190408,000000,19.6,20.1,19.6,19.7,1024.6,0
+UONEK.US,D,20190409,000000,19.7,20.1,19.7,20,296.8,0
+UONEK.US,D,20190410,000000,20,20.1,19.2,19.2,1006.7,0
+UONEK.US,D,20190411,000000,19.5,20.1,19.5,20.1,1372,0
+UONEK.US,D,20190412,000000,20,20.5,19.5,19.5,672.9,0
+UONEK.US,D,20190415,000000,19.8,20.055,19.7,19.8,250.7,0
+UONEK.US,D,20190416,000000,19.8,19.8,19.8,19.8,40.3,0
+UONEK.US,D,20190417,000000,19.5,19.6,18.4,19.3,1479.8,0
+UONEK.US,D,20190418,000000,18.5,19.6,18.26,19.5,2984.4,0
+UONEK.US,D,20190422,000000,18.9,19.2,18.6,18.6,564.6,0
+UONEK.US,D,20190423,000000,18.8,19.2,18.8,19,2159.8,0
+UONEK.US,D,20190424,000000,19.2,19.3,18.9,19,151.1,0
+UONEK.US,D,20190425,000000,18.8,18.8,18.593,18.6,97.7,0
+UONEK.US,D,20190426,000000,18.7,19,18,18.5,2012.5,0
+UONEK.US,D,20190429,000000,18.8,19.6,18.3,19.389,7474.6,0
+UONEK.US,D,20190430,000000,19.1,19.9,19.1,19.2,237.4,0
+UONEK.US,D,20190501,000000,19.1,19.6,18.3,19.3,8723,0
+UONEK.US,D,20190502,000000,19,19.9,18.6,19.9,8883.1,0
+UONEK.US,D,20190503,000000,19.6,20.1,18.7,19,7565.5,0
+UONEK.US,D,20190506,000000,19,19.3,18.5,18.6,3135.3,0
+UONEK.US,D,20190507,000000,18.5,19.208,18,18.326,6830.1,0
+UONEK.US,D,20190508,000000,18.6,18.863,18.393,18.6,339.3,0
+UONEK.US,D,20190509,000000,19,19,17.6,18.7,577.3,0
+UONEK.US,D,20190510,000000,18.1,18.6,18.1,18.5,462.8,0
+UONEK.US,D,20190513,000000,18.2,18.7,17.6,18.7,1641.6,0
+UONEK.US,D,20190514,000000,18.5,18.9,18,18.1,1450.4,0
+UONEK.US,D,20190515,000000,18.2,20.5,18.2,19.8,1950,0
+UONEK.US,D,20190516,000000,19.6,19.6,17.7,18,2633.7,0
+UONEK.US,D,20190517,000000,18.1,18.6,18.1,18.5,10898.6,0
+UONEK.US,D,20190520,000000,18.5,18.5,17.8,17.8,1472,0
+UONEK.US,D,20190521,000000,18.042,18.3,17.7,17.945,1598.7,0
+UONEK.US,D,20190522,000000,17.938,18.3,17.9,18.3,970.5,0
+UONEK.US,D,20190523,000000,18.1,19.101,18.1,18.9,5507.7,0
+UONEK.US,D,20190524,000000,18.4,19,18.101,18.7,3007.7,0
+UONEK.US,D,20190528,000000,18.8,19.6,18.3,18.3,2110,0
+UONEK.US,D,20190529,000000,18.3,19.4,17.688,18.05,12716.5,0
+UONEK.US,D,20190530,000000,18.5,18.5,18.2,18.3,1573.5,0
+UONEK.US,D,20190531,000000,18.3,18.5,18,18,978.7,0
+UONEK.US,D,20190603,000000,19,19.4,18.1,19.4,928.6,0
+UONEK.US,D,20190604,000000,19.4,19.4,18.2,18.2,866,0
+UONEK.US,D,20190605,000000,18.5,19,18.5,19,843.1,0
+UONEK.US,D,20190606,000000,18.7,18.8,18.1,18.1,1314.8,0
+UONEK.US,D,20190607,000000,18.898,18.898,18.5,18.693,8649.5,0
+UONEK.US,D,20190610,000000,18.7,21.5,18.7,19.8,12248.3,0
+UONEK.US,D,20190611,000000,19.8,21,18.476,19.646,1829.9,0
+UONEK.US,D,20190612,000000,19.2,20,19.2,20,1433.3,0
+UONEK.US,D,20190613,000000,19.9,20,19.6,19.6,185.5,0
+UONEK.US,D,20190614,000000,19.6,20,19,20,1854.3,0
+UONEK.US,D,20190617,000000,19.204,20.4,19.2,20,1288.2,0
+UONEK.US,D,20190618,000000,20,20.5,19.5,20,118940,0
+UONEK.US,D,20190619,000000,20.4,21.495,20,20.9,9173.3,0
+UONEK.US,D,20190620,000000,22,22,20.5,21.1,1242.8,0
+UONEK.US,D,20190621,000000,20.9,21,20.6,20.7,15451.8,0
+UONEK.US,D,20190624,000000,20.6,21,19.3,19.8,17172.3,0
+UONEK.US,D,20190625,000000,20,20.6,19.3,20.3,5536.9,0
+UONEK.US,D,20190626,000000,19.8,20,19,19.7,4980.4,0
+UONEK.US,D,20190627,000000,19.5,20.3,19.3,19.5,19877.3,0
+UONEK.US,D,20190628,000000,19.6,20,19.4,19.6,8731.5,0
+UONEK.US,D,20190701,000000,19.6,20.1,19.6,20.1,1180.6,0
+UONEK.US,D,20190702,000000,20,21,19.7,20.303,3897.2,0
+UONEK.US,D,20190703,000000,20.9,21.7,20.9,21.3,2615.5,0
+UONEK.US,D,20190705,000000,20.9,22,20.9,21.7,3734.5,0
+UONEK.US,D,20190708,000000,21.8,22.337,21,21.5,5797.3,0
+UONEK.US,D,20190709,000000,21.8,22.4,21.3,21.9,3631.4,0
+UONEK.US,D,20190710,000000,22.3,22.5,21.3,22,9476.1,0
+UONEK.US,D,20190711,000000,22.4,22.45,21.5,22,8993.3,0
+UONEK.US,D,20190712,000000,21.7,22.3,21.584,21.6,3143,0
+UONEK.US,D,20190715,000000,21.5,22.5,21.5,22.2,2818.2,0
+UONEK.US,D,20190716,000000,21.708,22.4,21.7,21.7,3438.9,0
+UONEK.US,D,20190717,000000,21.8,22.4,21.6,21.7,1161.6,0
+UONEK.US,D,20190718,000000,21.6,22.4,21.3,21.3,3286.9,0
+UONEK.US,D,20190719,000000,22.4,22.4,21.9,22,5159.7,0
+UONEK.US,D,20190722,000000,22.2,22.65,22.2,22.4,12949.7,0
+UONEK.US,D,20190723,000000,22.4,22.5,21.701,22.1,1694.1,0
+UONEK.US,D,20190724,000000,22.4,22.4,22.2,22.2,1896.1,0
+UONEK.US,D,20190725,000000,22,22.5,22,22,1144.5,0
+UONEK.US,D,20190726,000000,22.4,22.5,21.7,21.7,1675.2,0
+UONEK.US,D,20190729,000000,21.6,22.5,21.6,21.6,2188.3,0
+UONEK.US,D,20190730,000000,22.5,22.5,22.15,22.3,1350,0
+UONEK.US,D,20190731,000000,22,22.5,21.2,21.5,2716.1,0
+UONEK.US,D,20190801,000000,22.5,22.5,21.5,21.5,2404.3,0
+UONEK.US,D,20190802,000000,21.7,22.3,20.9,22.1,1592.8,0
+UONEK.US,D,20190805,000000,21.5,21.5,20.5,20.5,617.7,0
+UONEK.US,D,20190806,000000,22.1,22.5,20.6,20.7,1557.3,0
+UONEK.US,D,20190807,000000,20.5,22.2,20.1,20.1,1957.8,0
+UONEK.US,D,20190808,000000,20,20.9,20,20,870.5,0
+UONEK.US,D,20190809,000000,20.1,20.8,20.1,20.5,440.8,0
+UONEK.US,D,20190812,000000,20.4,20.4,19.261,19.9,1324.6,0
+UONEK.US,D,20190813,000000,19.8,20,19.3,19.3,88.2,0
+UONEK.US,D,20190814,000000,19.5,19.5,18.5,18.8,2195.8,0
+UONEK.US,D,20190815,000000,18,18,18,18,112.9,0
+UONEK.US,D,20190816,000000,18.1,18.7,18,18.7,211,0
+UONEK.US,D,20190819,000000,18.7,18.7,17.5,18,4809.8,0
+UONEK.US,D,20190820,000000,18,18,17.6,17.6,686.7,0
+UONEK.US,D,20190821,000000,18.2,18.2,16.4,18.1,5203.9,0
+UONEK.US,D,20190822,000000,18.7,19,18.7,19,1143.1,0
+UONEK.US,D,20190823,000000,17.9,18.8,17.9,18.8,85,0
+UONEK.US,D,20190826,000000,18.5,18.8,18.5,18.8,118.2,0
+UONEK.US,D,20190827,000000,18.3,18.3,17.9,18.2,425.7,0
+UONEK.US,D,20190828,000000,18.1,18.1,18.1,18.1,102,0
+UONEK.US,D,20190829,000000,17.6,17.6,17.6,17.6,69.1,0
+UONEK.US,D,20190830,000000,18.6,18.7,18,18.5,1386.7,0
+UONEK.US,D,20190903,000000,18.4,18.4,18.107,18.107,661.9,0
+UONEK.US,D,20190904,000000,18.3,18.6,17.5,17.5,131.4,0
+UONEK.US,D,20190905,000000,17.7,19,17.7,18.4,290.4,0
+UONEK.US,D,20190906,000000,18.4,19,18.4,19,310.1,0
+UONEK.US,D,20190909,000000,18,18.7,18,18.4,80.5,0
+UONEK.US,D,20190910,000000,18.25,18.25,17.6,17.75,126.5,0
+UONEK.US,D,20190911,000000,18.512,18.512,18.512,18.512,73.6,0
+UONEK.US,D,20190912,000000,18.2,18.8,18.15,18.5,4709.1,0
+UONEK.US,D,20190913,000000,18.9,18.9,17.9,18.9,198.7,0
+UONEK.US,D,20190916,000000,18.8,19,17.907,19,330.2,0
+UONEK.US,D,20190917,000000,18.8,19,18,18,10281.1,0
+UONEK.US,D,20190918,000000,18.8,19,18,18.3,6608.6,0
+UONEK.US,D,20190919,000000,18.1,19,18.1,18.9,346.4,0
+UONEK.US,D,20190920,000000,18.8,18.9,18.1,18.1,3741.5,0
+UONEK.US,D,20190923,000000,18.2,18.7,18,18.2,270.4,0
+UONEK.US,D,20190924,000000,18.3,18.8,18,18.4,8381.3,0
+UONEK.US,D,20190925,000000,18.9,19.4,18.5,18.5,1152.6,0
+UONEK.US,D,20190926,000000,19.4,19.6,19.207,19.352,387.1,0
+UONEK.US,D,20190927,000000,19.2,20.3,19.2,19.6,554,0
+UONEK.US,D,20190930,000000,19.667,19.8,19.2,19.2,187.2,0
+UONEK.US,D,20191001,000000,19.8,19.8,19.1,19.2,2064.4,0
+UONEK.US,D,20191002,000000,19.4,19.9,19.35,19.5,3328.5,0
+UONEK.US,D,20191003,000000,20,20.4,19.2,20,1794.6,0
+UONEK.US,D,20191004,000000,20.5,20.5,19.5,19.5,888.9,0
+UONEK.US,D,20191007,000000,19.5,20.9,19.5,20,211,0
+UONEK.US,D,20191008,000000,20,20.9,19.8,20.9,5453.7,0
+UONEK.US,D,20191009,000000,20.5,20.5,19.9,20.35,1696.4,0
+UONEK.US,D,20191010,000000,19.85,20.1,19.8,19.8,1304.8,0
+UONEK.US,D,20191011,000000,20.148,20.8,19.8,19.8,1477.9,0
+UONEK.US,D,20191014,000000,19.9,20.667,19.9,20.6,704.6,0
+UONEK.US,D,20191015,000000,20.7,20.9,20,20.5,115.6,0
+UONEK.US,D,20191016,000000,19.2,21,17.8,21,4010.6,0
+UONEK.US,D,20191017,000000,21.1,22.079,21.1,22,54561.3,0
+UONEK.US,D,20191018,000000,22,22.1,21.6,22,1477.8,0
+UONEK.US,D,20191021,000000,22,22,20.984,21.5,4082.8,0
+UONEK.US,D,20191022,000000,21.885,22.1,21.342,21.5,18887.5,0
+UONEK.US,D,20191023,000000,21.8,22,21.5,22,592.1,0
+UONEK.US,D,20191024,000000,22,22,21.6,21.9,140.6,0
+UONEK.US,D,20191025,000000,21.5,21.65,21.2,21.65,251.6,0
+UONEK.US,D,20191028,000000,21.9,22.211,21.75,22,3225.3,0
+UONEK.US,D,20191029,000000,22,22.4,22,22,236,0
+UONEK.US,D,20191030,000000,22.091,22.24,22.004,22.2,836,0
+UONEK.US,D,20191031,000000,22,22.5,22,22,60,0
+UONEK.US,D,20191101,000000,21.7,22.3,21.6,22.1,656.6,0
+UONEK.US,D,20191104,000000,22,22.5,22,22,638.2,0
+UONEK.US,D,20191105,000000,22.2,22.35,22,22.35,1718.5,0
+UONEK.US,D,20191106,000000,22,22.3,21.8,22.3,5816.1,0
+UONEK.US,D,20191107,000000,22.4,22.4,21.5,21.5,1478.8,0
+UONEK.US,D,20191108,000000,21.5,22.15,21.5,21.9,57097.8,0
+UONEK.US,D,20191111,000000,21.5,21.7,21.1,21.5,1094.7,0
+UONEK.US,D,20191112,000000,21.6,21.6,21.6,21.6,18.7,0
+UONEK.US,D,20191113,000000,21.3,21.3,21,21.2,300.7,0
+UONEK.US,D,20191114,000000,21,21.5,21,21,10178.7,0
+UONEK.US,D,20191115,000000,20.7,21.7,20.5,20.5,59215.4,0
+UONEK.US,D,20191118,000000,20.7,21.4,20.5,20.5,433.6,0
+UONEK.US,D,20191119,000000,20.85,21.5,20.6,20.7,782.9,0
+UONEK.US,D,20191120,000000,20.7,21,20,20,1250.4,0
+UONEK.US,D,20191121,000000,20,20.601,20,20,1124.3,0
+UONEK.US,D,20191122,000000,20,20.2,19.6,19.8,9291.4,0
+UONEK.US,D,20191125,000000,19.9,20,19.6,19.6,1900.2,0
+UONEK.US,D,20191126,000000,19.6,19.85,19.5,19.5,1387.5,0
+UONEK.US,D,20191127,000000,19.1,20,19.1,19.9,9751.6,0
+UONEK.US,D,20191202,000000,20,20,19.786,19.9,449.1,0
+UONEK.US,D,20191204,000000,19.6,19.6,19.1,19.2,3828.8,0
+UONEK.US,D,20191205,000000,20.597,20.9,19.4,19.4,277.3,0
+UONEK.US,D,20191206,000000,19.3,19.4,19.2,19.2,321.7,0
+UONEK.US,D,20191209,000000,19.1,19.1,18.4,19,3384,0
+UONEK.US,D,20191210,000000,19.1,19.1,19.1,19.1,58.6,0
+UONEK.US,D,20191211,000000,19.1,19.45,19,19,2243.9,0
+UONEK.US,D,20191212,000000,19,19,19,19,40.7,0
+UONEK.US,D,20191213,000000,18.8,19.5,18.5,19.5,622.6,0
+UONEK.US,D,20191216,000000,19,19.188,19,19.188,532.4,0
+UONEK.US,D,20191217,000000,19.384,19.965,19,19,205.8,0
+UONEK.US,D,20191218,000000,19.4,19.4,18.6,19,13435.7,0
+UONEK.US,D,20191219,000000,19.911,19.911,19,19,788.1,0
+UONEK.US,D,20191220,000000,19.2,20.3,18.918,20.3,194.2,0
+UONEK.US,D,20191223,000000,20.7,20.7,19.2,20,130.2,0
+UONEK.US,D,20191224,000000,19.7,19.7,19.1,19.1,134,0
+UONEK.US,D,20191226,000000,19.4,19.5,19.4,19.4,114.8,0
+UONEK.US,D,20191227,000000,19.3,19.62,19,19,82.2,0
+UONEK.US,D,20191230,000000,19,19.101,19,19,684,0
+UONEK.US,D,20191231,000000,19.2,19.7,19,19,296,0
+UONEK.US,D,20200102,000000,19.1,19.7,19.1,19.45,1322.1,0
+UONEK.US,D,20200103,000000,18.956,19.4,18.5,18.5,327.3,0
+UONEK.US,D,20200107,000000,18.6,18.6,18.6,18.6,32.9,0
+UONEK.US,D,20200108,000000,19.5,19.6,19.5,19.5,1043.5,0
+UONEK.US,D,20200109,000000,19.409,20.3,19.4,19.4,1162.4,0
+UONEK.US,D,20200110,000000,19.8,19.8,18.8,18.9,1420.9,0
+UONEK.US,D,20200113,000000,18.4,19.3,18.4,19.1,3153.9,0
+UONEK.US,D,20200114,000000,19.2,19.3,18.5,18.5,6137.8,0
+UONEK.US,D,20200115,000000,19,19.2,18.9,19,1949.7,0
+UONEK.US,D,20200116,000000,19.2,19.6,18.7,18.7,1830.2,0
+UONEK.US,D,20200117,000000,19.2,19.2,18.75,19.2,1693.3,0
+UONEK.US,D,20200121,000000,19.3,19.3,18.5,19.1,305.1,0
+UONEK.US,D,20200122,000000,19.15,19.4,19.15,19.4,738.5,0
+UONEK.US,D,20200123,000000,19.105,19.4,19.105,19.3,486.2,0
+UONEK.US,D,20200124,000000,19.283,19.4,19.2,19.2,963,0
+UONEK.US,D,20200127,000000,19.2,19.3,19,19,576.5,0
+UONEK.US,D,20200128,000000,19.2,19.2,19.146,19.17,740.2,0
+UONEK.US,D,20200129,000000,18.7,18.8,18.7,18.8,1014.8,0
+UONEK.US,D,20200130,000000,19,19.2,18.4,18.7,1420.1,0
+UONEK.US,D,20200131,000000,18.7,19,18.6,18.8,2482.9,0
+UONEK.US,D,20200203,000000,18.7,19,18.5,18.8,1462.8,0
+UONEK.US,D,20200204,000000,19.1,19.1,19.1,19.1,24.7,0
+UONEK.US,D,20200205,000000,18.8,18.8,18.5,18.5,107,0
+UONEK.US,D,20200207,000000,18.8,20,18.8,20,274.6,0
+UONEK.US,D,20200210,000000,19.1,20,19.1,19.55,115.5,0
+UONEK.US,D,20200212,000000,18.9,18.9,18.9,18.9,18.4,0
+UONEK.US,D,20200214,000000,19.8,19.8,18.6,18.6,55,0
+UONEK.US,D,20200219,000000,18.735,18.8,18.5,18.6,333.5,0
+UONEK.US,D,20200220,000000,19.47,19.47,19.47,19.47,26.9,0
+UONEK.US,D,20200221,000000,19,19,19,19,131.5,0
+UONEK.US,D,20200224,000000,18.9,18.9,18.5,18.5,196.4,0
+UONEK.US,D,20200225,000000,18.5,18.5,18.5,18.5,83.9,0
+UONEK.US,D,20200226,000000,18,18,18,18,44.9,0
+UONEK.US,D,20200227,000000,18.3,18.3,17.7,18,1177.8,0
+UONEK.US,D,20200228,000000,16.8,18.216,16.8,18.216,485.9,0
+UONEK.US,D,20200302,000000,17,18,15,17.5,463.1,0
+UONEK.US,D,20200303,000000,18.2,18.2,15,17.5,5293.1,0
+UONEK.US,D,20200304,000000,17,17.511,16,17,362.5,0
+UONEK.US,D,20200305,000000,16.3,18.2,16.3,18.1,118.2,0
+UONEK.US,D,20200306,000000,17.3,17.7,16.5,17,540,0
+UONEK.US,D,20200309,000000,15.3,16.783,15.3,16.683,155,0
+UONEK.US,D,20200310,000000,16.1,16.615,16.1,16.5,1047.4,0
+UONEK.US,D,20200311,000000,16.5,16.5,16.5,16.5,76.2,0
+UONEK.US,D,20200312,000000,15,15.575,12.1,13.753,1076,0
+UONEK.US,D,20200313,000000,13.3,15,13.3,15,10109.8,0
+UONEK.US,D,20200316,000000,15,15,13.487,14.4,202.5,0
+UONEK.US,D,20200317,000000,14,14.3,13.8,13.8,5177.6,0
+UONEK.US,D,20200318,000000,13.444,13.444,12.396,12.396,176,0
+UONEK.US,D,20200319,000000,10.4,12.5,10.4,11.05,1026.9,0
+UONEK.US,D,20200320,000000,11.9,12.2,10.2,12.2,20176,0
+UONEK.US,D,20200323,000000,11.2,11.2,10.3,10.352,187.1,0
+UONEK.US,D,20200324,000000,9.8,10.2,7.7,8.68,1018.4,0
+UONEK.US,D,20200325,000000,9.569,10.3,8.7,8.74,539.7,0
+UONEK.US,D,20200326,000000,9.5,11.7,9.5,10,442.4,0
+UONEK.US,D,20200327,000000,12,12,10,11.165,228.8,0
+UONEK.US,D,20200330,000000,11.7,11.7,9.3,9.3,657,0
+UONEK.US,D,20200331,000000,8.999,10.1,8.999,9.5,637.3,0
+UONEK.US,D,20200401,000000,9.3,9.9,9.12,9.88,332.9,0
+UONEK.US,D,20200402,000000,9.809,9.81,8.999,8.999,610.3,0
+UONEK.US,D,20200403,000000,8.999,9.88,8.999,9.429,1824.1,0
+UONEK.US,D,20200406,000000,9.8,9.9,9.5,9.5,634.1,0
+UONEK.US,D,20200407,000000,9.6,9.6,8.4,8.7015,1916.9,0
+UONEK.US,D,20200408,000000,9,9.2,7.6,7.64,1733.9,0
+UONEK.US,D,20200409,000000,8.744,9.4,7.02,7.857,1722.2,0
+UONEK.US,D,20200413,000000,9.2,9.2,7.805,7.86,1269.2,0
+UONEK.US,D,20200414,000000,8.7,9.4,8.7,9.0015,1032.2,0
+UONEK.US,D,20200415,000000,9.399,9.399,8.208,9.35,363.7,0
+UONEK.US,D,20200416,000000,9.35,10.1,9.215,9.215,2159,0
+UONEK.US,D,20200417,000000,9.675,9.9,8.0601,8.71586,115,0
+UONEK.US,D,20200420,000000,9.152,9.686,9.152,9.686,122.9,0
+UONEK.US,D,20200421,000000,9.249,9.249,9.249,9.249,66,0
+UONEK.US,D,20200422,000000,8.8,8.8,7.14,7.803,3608.4,0
+UONEK.US,D,20200423,000000,8.66,9.261,8.2,8.27481,1871.1,0
+UONEK.US,D,20200424,000000,8.815,8.815,7.9,7.9,1344.6,0
+UONEK.US,D,20200427,000000,8.1,8.1,7.619,7.794,1324.8,0
+UONEK.US,D,20200428,000000,8.05,8.1,7.9001,8,986.3,0
+UONEK.US,D,20200429,000000,8.1,8.4,8,8.3,1951.4,0
+UONEK.US,D,20200430,000000,8.5,8.79,7.5,7.75,694.2,0
+UONEK.US,D,20200501,000000,8.4,8.4,7.2,7.2,873.6,0
+UONEK.US,D,20200504,000000,7.56,8.1,7.56,8.1,640.2,0
+UONEK.US,D,20200505,000000,7.79501,7.79501,7.43973,7.5,995.9,0
+UONEK.US,D,20200506,000000,7.29,7.296,7.29,7.296,160.9,0
+UONEK.US,D,20200507,000000,8.37335,8.68,7.1,7.88,524.8,0
+UONEK.US,D,20200508,000000,7.74,8.62,7.74,7.9,1458.4,0
+UONEK.US,D,20200511,000000,8.295,8.48,7.5,7.55,1503.4,0
+UONEK.US,D,20200512,000000,8.185,8.18793,7,7.4,2323.7,0
+UONEK.US,D,20200513,000000,7.3,7.3,6.5167,6.6,2002,0
+UONEK.US,D,20200514,000000,6.93,6.93,5.62,6.26,2404.9,0
+UONEK.US,D,20200515,000000,7.795,7.795,6.3,6.332,514.9,0
+UONEK.US,D,20200518,000000,7.134,7.49,6.842,7.2,458.2,0
+UONEK.US,D,20200519,000000,6.979,7.44,6.4,6.9001,658.3,0
+UONEK.US,D,20200520,000000,7.533,7.7,7.066,7.5,2665.8,0
+UONEK.US,D,20200521,000000,7.995,7.995,6.7,6.8,3467.2,0
+UONEK.US,D,20200522,000000,6.8,6.8,6.209,6.7,2186.9,0
+UONEK.US,D,20200526,000000,6.7,6.8,6.4,6.46,1848.6,0
+UONEK.US,D,20200527,000000,6.8,7.49,6.437,7.437,3129.5,0
+UONEK.US,D,20200528,000000,8.1,8.1,6.8,6.81,9918.9,0
+UONEK.US,D,20200529,000000,7.5,7.5,6.9,7.1,1755.6,0
+UONEK.US,D,20200601,000000,7.455,7.809,6.811,7.45,2941.4,0
+UONEK.US,D,20200602,000000,7.5,7.5,7,7.1,575.4,0
+UONEK.US,D,20200603,000000,7.56,8.151,7.121,7.5,3037.4,0
+UONEK.US,D,20200604,000000,8,10.1,8,9,7390.5,0
+UONEK.US,D,20200605,000000,9.45,10,8.521,9.595,4248.3,0
+UONEK.US,D,20200608,000000,10,10.2,9.595,9.75,5214.4,0
+UONEK.US,D,20200609,000000,10.1,10.1,8.6,10.001,2133.1,0
+UONEK.US,D,20200610,000000,10.1,10.1,9.214,9.802,1450.8,0
+UONEK.US,D,20200611,000000,9.1,9.9,8.628,9,1455,0
+UONEK.US,D,20200612,000000,9,9.69999,8.6,8.801,2143.1,0
+UONEK.US,D,20200615,000000,9.2,16,9.2,14.6,246918,0
+UONEK.US,D,20200616,000000,13.4,44.9,12.388,27.4,2683314,0
+UONEK.US,D,20200617,000000,68,68.4,23.8,26.5,8981576,0
+UONEK.US,D,20200618,000000,23,42.8,21.5,36.3,8555419,0
+UONEK.US,D,20200619,000000,49.7,56.3,37.6,41.5,7308671,0
+UONEK.US,D,20200622,000000,34.5,35,27.5,29,1591019,0
+UONEK.US,D,20200623,000000,30.8,33.5,26.9,28.7,1066291,0
+UONEK.US,D,20200624,000000,27.2,28.3,23,27.5,614696,0
+UONEK.US,D,20200625,000000,25.5,25.6,22,22.7,328806,0
+UONEK.US,D,20200626,000000,21.3,22.2,17,17.5,321079,0
+UONEK.US,D,20200629,000000,18.1,18.9,16.2,16.5,196068,0
+UONEK.US,D,20200630,000000,19.9,22.7,17.6,19.1,849460,0
+UONEK.US,D,20200701,000000,17.5,19.5,17.1,18.7,177719,0
+UONEK.US,D,20200702,000000,18.8,19.5,17.5,19.2,217038,0
+UONEK.US,D,20200706,000000,23.1,24.599,20.2,23.7,1012287,0
+UONEK.US,D,20200707,000000,20.9,21.2,19,19.5,373994,0
+UONEK.US,D,20200708,000000,19.1,19.2,16.5,18,229292,0
+UONEK.US,D,20200709,000000,18,18,16.5,17.4,154416,0
+UONEK.US,D,20200710,000000,16.9,19.5,16.2,17.5,582377,0
+UONEK.US,D,20200713,000000,17.5,17.5,16.3,16.6,159239,0
+UONEK.US,D,20200714,000000,16,16,14.3,15.5,165715,0
+UONEK.US,D,20200715,000000,15.5,17.4,15.5,16,221415,0
+UONEK.US,D,20200716,000000,15,17.8,15,17.1,169697,0
+UONEK.US,D,20200717,000000,16.5,17.5,16.3,16.7,102418,0
+UONEK.US,D,20200720,000000,16.8,16.9,15.4,16.4,96550,0
+UONEK.US,D,20200721,000000,16.2,16.299,15.7,16.1,52665.4,0
+UONEK.US,D,20200722,000000,16.5,17.3,16.2,16.6,158305,0
+UONEK.US,D,20200723,000000,16.9,16.9,16.2,16.3,46488.2,0
+UONEK.US,D,20200724,000000,16.3,16.3,15.5,15.6,51654.9,0
+UONEK.US,D,20200727,000000,16,16,15,15.2,57991.2,0
+UONEK.US,D,20200728,000000,15.6,17.6,15.1,17,186578,0
+UONEK.US,D,20200729,000000,17.3,18.8,16.1,18.7,318385,0
+UONEK.US,D,20200730,000000,16.6,18.3,15.8,16.4,277063,0
+UONEK.US,D,20200731,000000,15.7,15.8,15,15.2,107501,0
+UONEK.US,D,20200803,000000,15.1,16.25,14.5,16.1,171664,0
+UONEK.US,D,20200804,000000,16.7,16.7,15.814,16.5,95713.7,0
+UONEK.US,D,20200805,000000,16.1,16.5,15.8,15.9,61759.1,0
+UONEK.US,D,20200806,000000,15.8,16.5,15.2,16.1,84155.3,0
+UONEK.US,D,20200807,000000,15.7,16.5,15.5,16.1,61533.4,0
+UONEK.US,D,20200810,000000,15.7,15.9,15.578,15.6,48348.3,0
+UONEK.US,D,20200811,000000,15.5,16,15.15,15.5,91415.1,0
+UONEK.US,D,20200812,000000,16,16,15.2,15.6,89491.5,0
+UONEK.US,D,20200813,000000,15.5,16,15.3,15.5,43322.7,0
+UONEK.US,D,20200814,000000,15.3,15.599,15.2,15.4,33435.4,0
+UONEK.US,D,20200817,000000,15.1,15.3,14.8,15,43687.1,0
+UONEK.US,D,20200818,000000,15.3,15.3,14.3,14.6,56251.6,0
+UONEK.US,D,20200819,000000,14.3,14.471,13.1,13.6,63920.3,0
+UONEK.US,D,20200820,000000,13.3,13.5,12.5,12.7,38269.9,0
+UONEK.US,D,20200821,000000,12.6,12.655,11.1,11.4,75208,0
+UONEK.US,D,20200824,000000,11.4,11.4,10.3,10.4,68530.7,0
+UONEK.US,D,20200825,000000,11.2,13.1,10.6,13,656633,0
+UONEK.US,D,20200826,000000,11.8,13,11.8,12.6,135010,0
+UONEK.US,D,20200827,000000,13.2,13.2,11.9,12.4,72943.3,0
+UONEK.US,D,20200828,000000,12,12.05,11.8,12,28863.5,0
+UONEK.US,D,20200831,000000,11.3,11.7,10.6,10.9,62846.3,0
+UONEK.US,D,20200901,000000,10.9,10.9,10.4,10.5,30489.8,0
+UONEK.US,D,20200902,000000,10.6,12,10.1,11.3,133729,0
+UONEK.US,D,20200903,000000,10.8,10.9,10.2,10.3,52231.7,0
+UONEK.US,D,20200904,000000,10.3,10.599,9.031,9.9,62371.8,0
+UONEK.US,D,20200908,000000,9.522,10.2,9.127,9.403,22955.6,0
+UONEK.US,D,20200909,000000,10.1,10.8,9.2,9.675,110357,0
+UONEK.US,D,20200910,000000,9.675,9.9,9.115,9.295,52610.3,0
+UONEK.US,D,20200911,000000,9.303,9.45,8.723,8.978,43665.2,0
+UONEK.US,D,20200914,000000,9.1,9.1,8.65,8.8,30692.1,0
+UONEK.US,D,20200915,000000,8.9,9.3,8.601,8.954,33877.5,0
+UONEK.US,D,20200916,000000,8.985,9.7,8.825,9.133,46886,0
+UONEK.US,D,20200917,000000,9.151,9.59,8.89,9.21,47336,0
+UONEK.US,D,20200918,000000,9.21,9.21,8.2,8.98,42021.6,0
+UONEK.US,D,20200921,000000,8.6,8.95,8.445,8.626,14984.5,0
+UONEK.US,D,20200922,000000,8.69,8.98,8.31,8.5,24711.3,0
+UONEK.US,D,20200923,000000,8.5,8.864,8,8.633,196426,0
+UONEK.US,D,20200924,000000,8.9,9.3,8.14,8.636,150813,0
+UONEK.US,D,20200925,000000,8.3,17.4,8.244,16.5,1765983,0
+UONEK.US,D,20200928,000000,12.5,15.4,11.4,12.9,1661945,0
+UONEK.US,D,20200929,000000,11.6,15.4,11.3,14.2,691304,0
+UONEK.US,D,20200930,000000,12.1,12.96,11.5,11.7,178957,0
+UONEK.US,D,20201001,000000,11.6,12,11.2,11.4,95327.4,0
+UONEK.US,D,20201002,000000,10.6,12,10.6,11.6,92360.2,0
+UONEK.US,D,20201005,000000,11.6,11.8,11,11.3,63498.4,0
+UONEK.US,D,20201006,000000,11.3,12.4,11,11.6,129257,0
+UONEK.US,D,20201007,000000,11.5,14.5,11.3,13.1,431091,0
+UONEK.US,D,20201008,000000,14,15.2,12.5,13.2,492117,0
+UONEK.US,D,20201009,000000,12.8,13.086,12,12.1,109243,0
+UONEK.US,D,20201012,000000,12.4,12.499,11.4,11.7,73968.1,0
+UONEK.US,D,20201013,000000,11.6,12.789,11.2,11.5,134477,0
+UONEK.US,D,20201014,000000,11.6,12.2,11.3,11.7,95719.3,0
+UONEK.US,D,20201015,000000,11.4,11.999,11.3,11.6,34807.7,0
+UONEK.US,D,20201016,000000,11.6,12.3,11.4,11.4,64960.4,0
+UONEK.US,D,20201019,000000,11.4,11.9,11.4,11.6,39032.5,0
+UONEK.US,D,20201020,000000,11.7,12.1,11.4,11.7,189247,0
+UONEK.US,D,20201021,000000,12.1,12.444,11.7,11.8,303165,0
+UONEK.US,D,20201022,000000,12.28,12.9,11.8,12.3,677530,0
+UONEK.US,D,20201023,000000,12,12.15,11,11.2,201061,0
+UONEK.US,D,20201026,000000,11,11.028,10,10.2,92627.1,0
+UONEK.US,D,20201027,000000,10.3,10.95,10.2,10.6,115186,0
+UONEK.US,D,20201028,000000,10.5,10.6,10,10.1,86846.4,0
+UONEK.US,D,20201029,000000,10.2,10.2,9.6,10.1,82020.7,0
+UONEK.US,D,20201030,000000,9.8,9.912,9.245,9.495,48538.9,0
+UONEK.US,D,20201102,000000,9.4,9.999,9.2,9.855,67856.7,0
+UONEK.US,D,20201103,000000,10,10.7,9.8,10.2,278802,0
+UONEK.US,D,20201104,000000,9.868,10.1,9.401,9.6,70757.7,0
+UONEK.US,D,20201105,000000,9.626,10.1,9.5,9.83,63091.6,0
+UONEK.US,D,20201106,000000,10.2,10.9,9.901,10.4,213635,0
+UONEK.US,D,20201109,000000,10.3,10.5,9.9,10.3,86150,0
+UONEK.US,D,20201110,000000,10.2,10.5,10,10.5,72741.4,0
+UONEK.US,D,20201111,000000,10.5,11,10.2,10.6,86836.5,0
+UONEK.US,D,20201112,000000,10.2,10.8,9.8,10.1,182496,0
+UONEK.US,D,20201113,000000,9.9,10.5,9.9,10.3,93166.1,0
+UONEK.US,D,20201116,000000,10.2,10.5,10.101,10.3,69512.2,0
+UONEK.US,D,20201117,000000,10.1,12.5,10,12,768967,0
+UONEK.US,D,20201118,000000,11.7,11.7,10.8,11,160551,0
+UONEK.US,D,20201119,000000,10.9,11.289,10.8,11.1,51115.1,0
+UONEK.US,D,20201120,000000,11.1,11.4,10.9,11.3,61750.9,0
+UONEK.US,D,20201123,000000,11.1,12.5,11.055,12.1,158928,0
+UONEK.US,D,20201124,000000,12.2,13.2,12,12.9,137204,0
+UONEK.US,D,20201125,000000,12.8,14.1,12.3,13.6,203282,0
+UONEK.US,D,20201127,000000,14.9,14.9,13.1,14.1,129071,0
+UONEK.US,D,20201130,000000,13.8,14.9,13.55,14.6,96409.6,0
+UONEK.US,D,20201201,000000,14.6,14.799,13.5,13.6,55748.4,0
+UONEK.US,D,20201202,000000,13.7,14.5,12.7,14.2,68831.6,0
+UONEK.US,D,20201203,000000,14,14.2,13.65,13.7,43839.5,0
+UONEK.US,D,20201204,000000,13.7,14.3,13.6,14.2,28024.5,0
+UONEK.US,D,20201207,000000,13.9,14.2,13.7,13.7,28236.4,0
+UONEK.US,D,20201208,000000,13.6,14.05,13.4,13.7,27906.9,0
+UONEK.US,D,20201209,000000,13.9,14.8,13.7,14,61782.7,0
+UONEK.US,D,20201210,000000,13.9,14.2,13.65,13.7,20197.5,0
+UONEK.US,D,20201211,000000,13.9,13.999,13,13.2,25047.7,0
+UONEK.US,D,20201214,000000,13.4,13.5,12.7,12.7,22921,0
+UONEK.US,D,20201215,000000,13.1,13.6,12.6,13,52331.3,0
+UONEK.US,D,20201216,000000,13.2,13.2,12.7,12.9,19927.1,0
+UONEK.US,D,20201217,000000,12.7,12.9,11.9,12.3,40037.5,0
+UONEK.US,D,20201218,000000,12.2,12.337,11.8,11.8,33679.8,0
+UONEK.US,D,20201221,000000,11.6,12,11.4,11.8,28136.5,0
+UONEK.US,D,20201222,000000,11.9,11.95,11.5,11.9,22569.3,0
+UONEK.US,D,20201223,000000,11.9,12.4,11.7,12.3,36797.6,0
+UONEK.US,D,20201224,000000,12.3,12.6,11.8,12.4,25926.2,0
+UONEK.US,D,20201228,000000,12.1,12.6,11.9,12,40125.3,0
+UONEK.US,D,20201229,000000,12.1,12.15,11.4,11.7,52542.5,0
+UONEK.US,D,20201230,000000,11.6,12.4,11.542,11.9,26116.9,0
+UONEK.US,D,20201231,000000,11.8,11.9,11.4,11.7,37795.1,0
+UONEK.US,D,20210104,000000,11.6,12,11.3,12,23413.2,0
+UONEK.US,D,20210105,000000,11.9,12.5,11.9,12.5,23491.5,0
+UONEK.US,D,20210106,000000,13,17.7,12.8,17.7,778660,0
+UONEK.US,D,20210107,000000,14.29,14.9,13.6,14.4,181762,0
+UONEK.US,D,20210108,000000,13.8,14.9,13.062,14.1,111140,0
+UONEK.US,D,20210111,000000,13.7,14.493,13.7,14.1,50741.9,0
+UONEK.US,D,20210112,000000,14.3,14.6,13.8,14.1,59267.8,0
+UONEK.US,D,20210113,000000,14.5,14.7,13.9,14.7,35979.6,0
+UONEK.US,D,20210114,000000,14.6,16.4,14.4,15.9,174559,0
+UONEK.US,D,20210115,000000,15.3,15.8,14.5,15.5,59164.6,0
+UONEK.US,D,20210119,000000,15.9,19.6,15,17.2,401845,0
+UONEK.US,D,20210120,000000,17.2,17.412,15.9,16.6,74157.5,0
+UONEK.US,D,20210121,000000,16.2,16.3,15.5,15.6,46185.1,0
+UONEK.US,D,20210122,000000,15.6,16.1,15.3,16,25755.3,0
+UONEK.US,D,20210125,000000,16,16.5,14.5,15,48347.8,0
+UONEK.US,D,20210126,000000,15.7,17,15.3,16,189878,0
+UONEK.US,D,20210127,000000,17.7,18.9,16.3,17.8,340762,0
+UONEK.US,D,20210128,000000,17,18.7,16,16.3,95283,0
+UONEK.US,D,20210129,000000,16.6,17.2,16.3,16.7,36489,0
+UONEK.US,D,20210201,000000,16.9,17.199,16.6,16.8,28129.9,0
+UONEK.US,D,20210202,000000,17.3,17.48,16.6,16.8,18736.5,0
+UONEK.US,D,20210203,000000,17,18.2,16.6,17.4,56659.7,0
+UONEK.US,D,20210204,000000,17.5,18.05,17.3,17.8,36021.1,0
+UONEK.US,D,20210205,000000,17.6,19.799,17.381,19.6,120455,0
+UONEK.US,D,20210208,000000,19.3,20.5,18.6,19.8,106970,0
+UONEK.US,D,20210209,000000,19.5,20.4,19.1,19.3,83873.1,0
+UONEK.US,D,20210210,000000,19.8,20,17.588,18.8,56432.3,0
+UONEK.US,D,20210211,000000,18.8,18.8,17.416,18.5,32444.8,0
+UONEK.US,D,20210212,000000,18.8,19,18.1,18.4,36485.6,0
+UONEK.US,D,20210216,000000,19,19.599,18.63,19.5,49364.9,0
+UONEK.US,D,20210217,000000,19.2,19.3,18.2,18.2,36752.1,0
+UONEK.US,D,20210218,000000,18,18.3,16.6,16.6,43873.5,0
+UONEK.US,D,20210219,000000,17.1,18.4,16.7,17.9,28014.2,0
+UONEK.US,D,20210222,000000,18,20.5,17.5,18.2,130479,0
+UONEK.US,D,20210223,000000,16.8,17.9,14.95,16.4,120386,0
+UONEK.US,D,20210224,000000,16.6,17.701,16.401,17.6,22588.7,0
+UONEK.US,D,20210225,000000,17.7,17.8,16.1,16.3,21068.8,0
+UONEK.US,D,20210226,000000,16.3,16.8,15.7,16.15,18998.1,0
+UONEK.US,D,20210301,000000,16.6,16.936,15.8,16.2,14922.5,0
+UONEK.US,D,20210302,000000,16.9,20.5,16,17,294782,0
+UONEK.US,D,20210303,000000,16.7,17.399,15.9,15.9,42511.2,0
+UONEK.US,D,20210304,000000,15.65,16.4,14.5,15,72032.9,0
+UONEK.US,D,20210305,000000,14.8,15.379,14,15.2,32810.8,0
+UONEK.US,D,20210308,000000,15.22,16.278,15.2,16.2,9699.4,0
+UONEK.US,D,20210309,000000,16.8,16.8,15.3,16,63158.1,0
+UONEK.US,D,20210310,000000,16.1,16.5,15.6,16.1,25978.2,0
+UONEK.US,D,20210311,000000,16.2,18.625,16.071,17.9,77732.5,0
+UONEK.US,D,20210312,000000,17.2,18,17.1,17.3,24745.1,0
+UONEK.US,D,20210315,000000,17.5,17.6,16.6,17.5,22016.5,0
+UONEK.US,D,20210316,000000,17.5,18,17,18,26793.7,0
+UONEK.US,D,20210317,000000,17.9,19.2,17.5,19.2,28753,0
+UONEK.US,D,20210318,000000,20,21.2,17.85,18.2,236688,0
+UONEK.US,D,20210319,000000,18,19.4,17.4,18.1,49711.1,0
+UONEK.US,D,20210322,000000,18.2,19.1,18.1,18.7,21567.1,0
+UONEK.US,D,20210323,000000,18.2,18.7,17.3,17.7,20781.2,0
+UONEK.US,D,20210324,000000,17.535,18,17,17,12940.4,0
+UONEK.US,D,20210325,000000,16.8,18.7,16.3,18.1,44145.1,0
+UONEK.US,D,20210326,000000,18.2,18.3,17.4,17.8,37159.2,0
+UONEK.US,D,20210329,000000,17.7,17.964,17.4,17.6,7345.5,0
+UONEK.US,D,20210330,000000,17.9,18.6,17.3,17.7,19034.3,0
+UONEK.US,D,20210331,000000,18.1,18.2,17.4,17.5,11930.2,0
+UONEK.US,D,20210401,000000,17.5,18.1,17.3,17.8,8727.8,0
+UONEK.US,D,20210405,000000,17.513,18.9,17.401,18.599,42695.5,0
+UONEK.US,D,20210406,000000,18.4,18.5,17.6,17.9,7279.8,0
+UONEK.US,D,20210407,000000,17.9,18.2,17.1,17.7,10144.6,0
+UONEK.US,D,20210408,000000,17.5,18.1,17.183,17.8,5945.5,0
+UONEK.US,D,20210409,000000,17.8,18.099,17.4,17.8,14571,0
+UONEK.US,D,20210412,000000,17.5,17.8,16.8,17.1,24391.6,0
+UONEK.US,D,20210413,000000,16.9,17.6,16.3,16.8,22902.7,0
+UONEK.US,D,20210414,000000,16.6,17.3,16.3,16.8,13145.1,0
+UONEK.US,D,20210415,000000,16.8,17.9,16.8,17.6,17174.7,0
+UONEK.US,D,20210416,000000,17.4,17.7,16.3,17.3,18879.4,0
+UONEK.US,D,20210419,000000,17.1,17.3,16.717,17.1,13236,0
+UONEK.US,D,20210420,000000,17.4,18.5,16.8,18.1,68524.8,0
+UONEK.US,D,20210421,000000,17.9,18.3,16.8,17.7,35391.6,0
+UONEK.US,D,20210422,000000,17.6,18.6,17.3,18.3,25709.9,0
+UONEK.US,D,20210423,000000,18.5,20.7,17.805,20.3,119601,0
+UONEK.US,D,20210426,000000,20.7,22,20.5,21.5,52326.2,0
+UONEK.US,D,20210427,000000,21.8,24.5,21.775,23,66175.6,0
+UONEK.US,D,20210428,000000,23.2,24.4,22.4,23.4,52374.9,0
+UONEK.US,D,20210429,000000,23.4,24,22.35,23,20856.3,0
+UONEK.US,D,20210430,000000,23.2,24.2,22.9,24.1,20263.6,0
+UONEK.US,D,20210503,000000,24.2,25,23.581,24.6,21794.4,0
+UONEK.US,D,20210504,000000,24.5,26.4,23.8,25,36380.6,0
+UONEK.US,D,20210505,000000,25.3,25.459,23.2,23.6,33146,0
+UONEK.US,D,20210506,000000,23.3,24.7,23.3,24.4,20745.1,0
+UONEK.US,D,20210507,000000,24.8,25.8,24.8,25.4,17554.6,0
+UONEK.US,D,20210510,000000,24.9,25.9,24.1,25.2,16226.9,0
+UONEK.US,D,20210511,000000,24.7,25.2,23.539,25,15323.8,0
+UONEK.US,D,20210512,000000,24.4,27.2,23.262,25.5,41917.8,0
+UONEK.US,D,20210513,000000,25.7,27.9,25.3,27.35,25968.3,0
+UONEK.US,D,20210514,000000,27.5,32.4,26.6,31.4,126127,0
+UONEK.US,D,20210517,000000,31.8,33.3,29.8,32.9,71156,0
+UONEK.US,D,20210518,000000,32.5,37.1,32,35.7,115372,0
+UONEK.US,D,20210519,000000,34.3,36.6,33,35.6,95190.1,0
+UONEK.US,D,20210520,000000,37.2,50,35.76,46,825519,0
+UONEK.US,D,20210521,000000,44.2,50,38.2,40.3,687272,0
+UONEK.US,D,20210524,000000,39.9,41.4,35.1,35.9,202970,0
+UONEK.US,D,20210525,000000,35.472,37.1,34.6,35.2,87422.5,0
+UONEK.US,D,20210526,000000,34.603,37.9,34.6,36.1,58489.8,0
+UONEK.US,D,20210527,000000,35.1,42.7,34.6,42.5,110400,0
+UONEK.US,D,20210528,000000,43.43,49.8,40.7,48,154751,0
+UONEK.US,D,20210601,000000,51.025,53.5,47.1,52.8,99034.9,0
+UONEK.US,D,20210602,000000,54.3,60.8,52.5,57.3,253954,0
+UONEK.US,D,20210603,000000,57.4,59.2,50.601,56.8,227546,0
+UONEK.US,D,20210604,000000,55.7,57.8,53.9,54.6,91263.2,0
+UONEK.US,D,20210607,000000,55,64.9,55,64.5,266139,0
+UONEK.US,D,20210608,000000,64.7,64.742,56.3,59.8,185190,0
+UONEK.US,D,20210609,000000,58.3,61.2,51,51.1,79729.6,0
+UONEK.US,D,20210610,000000,52.2,54.9,49.6,49.8,55601,0
+UONEK.US,D,20210611,000000,49.8,60.2,49.8,56.4,307675,0
+UONEK.US,D,20210614,000000,55.5,57.3,51.3,51.9,171134,0
+UONEK.US,D,20210615,000000,52.3,54.9,49.917,52.3,88639.7,0
+UONEK.US,D,20210616,000000,51.6,55.9,50.001,53.3,62560.5,0
+UONEK.US,D,20210617,000000,52,53.899,45.107,48,145344,0
+UONEK.US,D,20210618,000000,48.1,48.7,44.3,45.9,82330.3,0
+UONEK.US,D,20210621,000000,44,49.1,42.124,48.6,80549.6,0
+UONEK.US,D,20210622,000000,48.4,50.8,47.9,50,49312.1,0
+UONEK.US,D,20210623,000000,49.3,54.8,48.6,53.6,35380.8,0
+UONEK.US,D,20210624,000000,54.2,54.9,51.8,52.3,118987,0
+UONEK.US,D,20210625,000000,52.9,53.8,51.3,52.6,23288.4,0
+UONEK.US,D,20210628,000000,52,53.3,50.6,51.8,50191.3,0
+UONEK.US,D,20210629,000000,51.6,51.95,48.9,49.1,17075.2,0
+UONEK.US,D,20210630,000000,48.6,51.1,48.3,50.2,12445.5,0
+UONEK.US,D,20210701,000000,50.1,53.3,49.617,52.8,20130.1,0
+UONEK.US,D,20210702,000000,52.7,56,51.2,52.6,45330.9,0
+UONEK.US,D,20210706,000000,51.9,52.1,49,51.7,23463.4,0
+UONEK.US,D,20210707,000000,51,51.4,48.9,49.7,31115.7,0
+UONEK.US,D,20210708,000000,50.7,55.9,48.372,49.3,199260,0
+UONEK.US,D,20210709,000000,50.1,54,49,53.8,61487.3,0
+UONEK.US,D,20210712,000000,53.2,55.9,50.7,51.7,31828.8,0
+UONEK.US,D,20210713,000000,51.6,53.6,48.2,49,27706.3,0
+UONEK.US,D,20210714,000000,49.6,50.099,48.2,49,28984,0
+UONEK.US,D,20210715,000000,48.1,49.024,45.6,47.6,23150.6,0
+UONEK.US,D,20210716,000000,49,49.3,45.5,45.5,25396.3,0
+UONEK.US,D,20210719,000000,44.3,46,43.1,45.6,11564.9,0
+UONEK.US,D,20210720,000000,45.2,48.035,45.2,47.1,11036.4,0
+UONEK.US,D,20210721,000000,47.6,50,47.6,48.7,13275.7,0
+UONEK.US,D,20210722,000000,49,49.5,46.5,48.7,6769.2,0
+UONEK.US,D,20210723,000000,48.8,50.9,48.7,49.5,16038.3,0
+UONEK.US,D,20210726,000000,47.5,50.8,47.1,49.3,9438.2,0
+UONEK.US,D,20210727,000000,49.1,49.1,46.1,47.7,7438.7,0
+UONEK.US,D,20210728,000000,48,51.5,48,50.6,34957,0
+UONEK.US,D,20210729,000000,51.1,51.1,48.1,49,12401.9,0
+UONEK.US,D,20210730,000000,48.4,49.6,45.6,46,23119.5,0
+UONEK.US,D,20210802,000000,46.5,49.4,46.4,49.3,15238.3,0
+UONEK.US,D,20210803,000000,49,49.19,47,48.4,26107.6,0
+UONEK.US,D,20210804,000000,48.3,49.8,47.3,49.7,15065.7,0
+UONEK.US,D,20210805,000000,54,57.8,51.6,57.2,31602.1,0
+UONEK.US,D,20210806,000000,55.011,60.999,55.011,58,19051.8,0
+UONEK.US,D,20210809,000000,58,59.8,56.6,58.6,26265.5,0
+UONEK.US,D,20210810,000000,58.5,62.5,58.4,60.9,17242.5,0
+UONEK.US,D,20210811,000000,61.6,61.6,57.5,60.3,14049,0
+UONEK.US,D,20210812,000000,59.95,61.1,57.3,57.6,11503.4,0
+UONEK.US,D,20210813,000000,57.7,60.4,56.4,56.5,5394.4,0
+UONEK.US,D,20210816,000000,56.5,56.9,54.9,55.3,14823.9,0
+UONEK.US,D,20210817,000000,54.7,56,53.2,53.5,9282.2,0
+UONEK.US,D,20210818,000000,53.5,56.6,52.4,55.2,8380.2,0
+UONEK.US,D,20210819,000000,54.3,55.9,53.6,54.3,8159.8,0
+UONEK.US,D,20210820,000000,54.5,57.6,53.2,56.6,8980.4,0
+UONEK.US,D,20210823,000000,56.8,60.9,56.8,59.6,15812.7,0
+UONEK.US,D,20210824,000000,60,62.8,59.89,60.5,28921.9,0
+UONEK.US,D,20210825,000000,60.3,65,60.3,61.9,25698.7,0
+UONEK.US,D,20210826,000000,61.7,64.8,60.8,62.1,13778.9,0
+UONEK.US,D,20210827,000000,63.5,66.8,61.6,64.9,30227.8,0
+UONEK.US,D,20210830,000000,64.1,71.6,62.8,69,33229.3,0
+UONEK.US,D,20210831,000000,68.8,71.3,68.5,69.6,15527,0
+UONEK.US,D,20210901,000000,70.7,71.3,67.662,70.5,13046.4,0
+UONEK.US,D,20210902,000000,70.6,75.9,69.1,70.3,34991.9,0
+UONEK.US,D,20210903,000000,69.1,71.8,68.6,70.2,26572.7,0
+UONEK.US,D,20210907,000000,70.4,72.5,67.9,70.1,16444.4,0
+UONEK.US,D,20210908,000000,70.9,71.1,66.4,67.7,20782.1,0
+UONEK.US,D,20210909,000000,67.5,68,65.108,67.1,8013.1,0
+UONEK.US,D,20210910,000000,67.4,69.1,65.6,66.3,9124.3,0
+UONEK.US,D,20210913,000000,66.7,66.7,62.7,63.5,8101,0
+UONEK.US,D,20210914,000000,64.1,65.8,62.201,65.3,10526.1,0
+UONEK.US,D,20210915,000000,65.19,66.6,62.6,64,17732,0
+UONEK.US,D,20210916,000000,64.3,65,58.9,59.3,27806.8,0
+UONEK.US,D,20210917,000000,59.9,61.9,59.6,61,23290.8,0
+UONEK.US,D,20210920,000000,59.4,60.759,57.3,58,27872,0
+UONEK.US,D,20210921,000000,58.9,61.2,57.8,58,33788.1,0
+UONEK.US,D,20210922,000000,58.1,62.4,58.035,62,19296.5,0
+UONEK.US,D,20210923,000000,62,65.8,60.7,64.4,12022.6,0
+UONEK.US,D,20210924,000000,64.7,70.6,64.6,69.5,30969.8,0
+UONEK.US,D,20210927,000000,69.9,75.5,69.5,70.7,37358,0
+UONEK.US,D,20210928,000000,69.8,72.7,67.9,68,19026.2,0
+UONEK.US,D,20210929,000000,68.7,71.3,68,69.2,16734.3,0
+UONEK.US,D,20210930,000000,69.8,71.8,67.4,68.1,70389.2,0
+UONEK.US,D,20211001,000000,68.7,74.4,68.2,71.9,44992.4,0
+UONEK.US,D,20211004,000000,71.6,74.15,70,74,14325.5,0
+UONEK.US,D,20211005,000000,74.6,74.6,70.5,72.6,11962.3,0
+UONEK.US,D,20211006,000000,71.2,73.5,70.7,72.5,5365.4,0
+UONEK.US,D,20211007,000000,73.1,74.562,72.006,73.7,10647.8,0
+UONEK.US,D,20211008,000000,74.4,74.4,70.45,71.1,12157.4,0
+UONEK.US,D,20211011,000000,71.3,71.5,68.3,69.4,10104.5,0
+UONEK.US,D,20211012,000000,69.1,71.3,67.7,71,8302.6,0
+UONEK.US,D,20211013,000000,71.4,72,69.3,69.8,10873.6,0
+UONEK.US,D,20211014,000000,71.5,71.5,69.1,69.8,6553.6,0
+UONEK.US,D,20211015,000000,71,71,65.6,65.7,9918.7,0
+UONEK.US,D,20211018,000000,65.1,68.543,65.1,66.1,14368.1,0
+UONEK.US,D,20211019,000000,67.3,69.899,66.8,67.5,12067.6,0
+UONEK.US,D,20211020,000000,67.8,69.483,67,68.7,13868,0
+UONEK.US,D,20211021,000000,67.4,69.6,64.9,67.1,13761.1,0
+UONEK.US,D,20211022,000000,67.1,72.401,66.05,68.6,46829.9,0
+UONEK.US,D,20211025,000000,68.7,70.708,67.5,67.7,18478.5,0
+UONEK.US,D,20211026,000000,68,69.3,66.2,69,25646.7,0
+UONEK.US,D,20211027,000000,68.6,71.9,67.6,71,30818.3,0
+UONEK.US,D,20211028,000000,71.2,72.299,70,71,9498.6,0
+UONEK.US,D,20211029,000000,70.8,71.517,68.2,70.7,11075.4,0
+UONEK.US,D,20211101,000000,70.7,75.9,70.7,73.2,19842.8,0
+UONEK.US,D,20211102,000000,74.1,74.4,71,73.4,18435.4,0
+UONEK.US,D,20211103,000000,44.1,48.4,37.7,45.8,159081,0
+UONEK.US,D,20211104,000000,51,51.4,44.1,44.5,78002.6,0
+UONEK.US,D,20211105,000000,44.1,45,41.5,44.2,28708.1,0
+UONEK.US,D,20211108,000000,44.2,45.58,43.81,44.9,22191.9,0
+UONEK.US,D,20211109,000000,44.4,44.9,43.3,44.6,17493.3,0
+UONEK.US,D,20211110,000000,44.4,45.4,43,43.9,15870.4,0
+UONEK.US,D,20211111,000000,44.2,45.6,43.55,43.9,10603.2,0
+UONEK.US,D,20211112,000000,44.2,45.5,43.6,44.5,10433.8,0
+UONEK.US,D,20211115,000000,44.3,44.417,42.8,43,15146.5,0
+UONEK.US,D,20211116,000000,42.9,42.9,39.6,39.6,18226.1,0
+UONEK.US,D,20211117,000000,39.6,41.5,39.6,40,8228.6,0
+UONEK.US,D,20211118,000000,39.9,40.5,37.7,37.7,24390.3,0
+UONEK.US,D,20211119,000000,37.5,39.9,36.6,38.3,36985.3,0
+UONEK.US,D,20211122,000000,38.4,38.85,34.8,35.5,42271.1,0
+UONEK.US,D,20211123,000000,35.1,36.6,34.3,35.5,18097.6,0
+UONEK.US,D,20211124,000000,35.2,36.399,35.2,35.6,8656.7,0
+UONEK.US,D,20211126,000000,34.1,35.3,33.001,34.5,4020,0
+UONEK.US,D,20211129,000000,34.4,35,33.27,34.2,11165.5,0
+UONEK.US,D,20211130,000000,34,34.5,32.35,33.6,13072.1,0
+UONEK.US,D,20211201,000000,33.9,35,31.5,31.5,35809.3,0
+UONEK.US,D,20211202,000000,31.2,34,31.2,33.5,18284,0
+UONEK.US,D,20211203,000000,33.9,34.09,32.119,33,7080,0
+UONEK.US,D,20211206,000000,33.2,34.599,31.5,33.8,6603.5,0
+UONEK.US,D,20211207,000000,34.3,36.289,34.3,35.1,8762.4,0
+UONEK.US,D,20211208,000000,35.3,37.1,34.5,36.3,5914.8,0
+UONEK.US,D,20211209,000000,35.6,36.4,35.127,35.8,6428.5,0
+UONEK.US,D,20211210,000000,36.2,36.3,35.35,35.6,4910.4,0
+UONEK.US,D,20211213,000000,35.1,35.5,32.8,32.9,6867.6,0
+UONEK.US,D,20211214,000000,32.3,34.5,32.1,33.1,6533.7,0
+UONEK.US,D,20211215,000000,33.1,34.9,32.163,34.9,17899.3,0
+UONEK.US,D,20211216,000000,35.4,35.7,32.6,34.4,24368.1,0
+UONEK.US,D,20211217,000000,33.9,36.4,32.9,33.4,24283.3,0
+UONEK.US,D,20211220,000000,32.8,33.7,32,33.7,19094.2,0
+UONEK.US,D,20211221,000000,33.8,36,33.6,35.7,18028.7,0
+UONEK.US,D,20211222,000000,35.5,36.209,33.9,35.2,10103,0
+UONEK.US,D,20211223,000000,35.5,36,34.45,35.2,2906.7,0
+UONEK.US,D,20211227,000000,34.3,35.1,31.8,33.8,19400.7,0
+UONEK.US,D,20211228,000000,33.5,34.3,32.3,33.5,14238.4,0
+UONEK.US,D,20211229,000000,33.5,34.6,32.9,33.5,10443.9,0
+UONEK.US,D,20211230,000000,34.1,34.8,33.5,34.6,9212.1,0
+UONEK.US,D,20211231,000000,34.2,34.4,33.5,33.9,74815.6,0
+UONEK.US,D,20220103,000000,35,39.1,34.8,37.3,16580.4,0
+UONEK.US,D,20220104,000000,37.9,38.3,35.1,36.4,12757.5,0
+UONEK.US,D,20220105,000000,37.8,37.8,35.9,36.3,9515.3,0
+UONEK.US,D,20220106,000000,36.1,38.293,35.5,37.5,2790.3,0
+UONEK.US,D,20220107,000000,37.5,40.8,37.4,38.8,11308.2,0
+UONEK.US,D,20220110,000000,39.7,39.791,36,37.6,6924.8,0
+UONEK.US,D,20220111,000000,38,39.5,37.5,39,8993.7,0
+UONEK.US,D,20220112,000000,38.8,41.2,38.8,40.7,12699.2,0
+UONEK.US,D,20220113,000000,40.8,42.5,39.4,40.5,15852.8,0
+UONEK.US,D,20220114,000000,40,40,37,38,11549.6,0
+UONEK.US,D,20220118,000000,37.1,38.2,36,36.3,5004.6,0
+UONEK.US,D,20220119,000000,35.655,36.7,34.2,35.7,19751.5,0
+UONEK.US,D,20220120,000000,35.5,37.574,34,34,5181.3,0
+UONEK.US,D,20220121,000000,33.6,34.3,32,32.7,4038,0
+UONEK.US,D,20220124,000000,32.1,35.2,31,34.8,9880.7,0
+UONEK.US,D,20220125,000000,33.9,42.2,33.9,41.6,30451.5,0
+UONEK.US,D,20220126,000000,41.5,43.8,40.2,43.6,27339.3,0
+UONEK.US,D,20220127,000000,42,47.1,39.5,42.8,45821,0
+UONEK.US,D,20220128,000000,41.4,43.6,41.061,42.4,12766.4,0
+UONEK.US,D,20220131,000000,41.9,45.1,41.9,44.95,5261.3,0
+UONEK.US,D,20220201,000000,44.9,47.4,43.919,46,12084.9,0
+UONEK.US,D,20220202,000000,46.7,47.75,45,46.2,18450.9,0
+UONEK.US,D,20220203,000000,45.3,46.5,41.5,42,8017.2,0
+UONEK.US,D,20220204,000000,42.3,46.301,42.3,44,6379.7,0
+UONEK.US,D,20220207,000000,43.4,45.4,43.4,44.1,3310.7,0
+UONEK.US,D,20220208,000000,43.7,44.999,43.3,44.1,2033.9,0
+UONEK.US,D,20220209,000000,44.8,46.6,44.7,46,3188.6,0
+UONEK.US,D,20220210,000000,45.5,48.2,43.296,45.9,7555,0
+UONEK.US,D,20220211,000000,45.9,47.499,43.452,44.5,3757.1,0
+UONEK.US,D,20220214,000000,44.1,45.45,42.5,42.7,2370.2,0
+UONEK.US,D,20220215,000000,43.5,46.5,43.5,45.8,4441.3,0
+UONEK.US,D,20220216,000000,46.7,48.2,43.7,47.3,6475.9,0
+UONEK.US,D,20220217,000000,46.3,46.844,44.3,44.5,3771.9,0
+UONEK.US,D,20220218,000000,44.1,45.55,42.5,42.5,4035.1,0
+UONEK.US,D,20220222,000000,42.6,44.7,41.2,42.5,7644,0
+UONEK.US,D,20220223,000000,42.6,43.9,41.8,42.1,3561.6,0
+UONEK.US,D,20220224,000000,40,44.8,40,44.4,4455.8,0
+UONEK.US,D,20220225,000000,44.4,45.7,43.2,43.9,5606.4,0
+UONEK.US,D,20220228,000000,43.7,46,43.7,45,2950.5,0
+UONEK.US,D,20220301,000000,44.3,46.7,44.3,46,5374.1,0
+UONEK.US,D,20220302,000000,46.1,48.9,45.001,47.9,11886.2,0
+UONEK.US,D,20220303,000000,49.8,49.8,45.1,45.4,8218,0
+UONEK.US,D,20220304,000000,44.6,45,44,44.5,4445.2,0
+UONEK.US,D,20220307,000000,44.5,44.5,42.5,42.5,5534.2,0
+UONEK.US,D,20220308,000000,42.6,44.8,40.5,43,4940.8,0
+UONEK.US,D,20220309,000000,44.3,45.2,43.6,44,2797.2,0
+UONEK.US,D,20220310,000000,42.7,45.65,42.45,43.8,5890.5,0
+UONEK.US,D,20220311,000000,43.6,44.3,41.2,42,8352.3,0
+UONEK.US,D,20220314,000000,41.6,43.4,41.6,42.2,2952.4,0
+UONEK.US,D,20220315,000000,41.6,42.6,41.5,41.7,2828.8,0
+UONEK.US,D,20220316,000000,41.6,43.3,40.474,43,7874.6,0
+UONEK.US,D,20220317,000000,42.8,43.6,42,43,6501.1,0
+UONEK.US,D,20220318,000000,42.9,47.6,42.1,45.2,11904,0
+UONEK.US,D,20220321,000000,45,45.6,44.6,45.2,3459.6,0
+UONEK.US,D,20220322,000000,45.3,47,44.8,46.1,7702.8,0
+UONEK.US,D,20220323,000000,46.1,46.8,45.7,46.2,4789.1,0
+UONEK.US,D,20220324,000000,46.5,49.547,46.3,49.5,8408.6,0
+UONEK.US,D,20220325,000000,49.1,51.4,48,50.4,14811.9,0
+UONEK.US,D,20220328,000000,50.2,50.3,48.1,49.9,3163.8,0
+UONEK.US,D,20220329,000000,49.9,53.4,49.9,52.8,8483.5,0
+UONEK.US,D,20220330,000000,53,53.5,49.9,51.4,3314.9,0
+UONEK.US,D,20220331,000000,50.7,53.5,50.5,51.5,4007.7,0
+UONEK.US,D,20220401,000000,51.7,54.1,51.5,53.5,5906.3,0
+UONEK.US,D,20220404,000000,53.6,56.6,51,56.4,10864.3,0
+UONEK.US,D,20220405,000000,56.9,57.8,55.7,56.4,8698.2,0
+UONEK.US,D,20220406,000000,56.1,56.8,54.7,55.6,10199.3,0
+UONEK.US,D,20220407,000000,55.7,57.8,55.25,57.5,5832.8,0
+UONEK.US,D,20220408,000000,57.3,60,56.365,58.4,6570.4,0
+UONEK.US,D,20220411,000000,57.4,61.6,57.4,60.6,6802.5,0
+UONEK.US,D,20220412,000000,61.9,63.24,59.7,60.4,20371.2,0
+UONEK.US,D,20220413,000000,61.4,63.4,60.8,61.7,7755.4,0
+UONEK.US,D,20220414,000000,62.1,62.8,59.5,60.2,11311,0
+UONEK.US,D,20220418,000000,59.2,62,59.2,61,8828.8,0
+UONEK.US,D,20220419,000000,61,63.5,59.7,63.2,9400.9,0
+UONEK.US,D,20220420,000000,63,64.8,61.8,63.9,6028.3,0
+UONEK.US,D,20220421,000000,64.8,64.8,61.9,62.5,8218.8,0
+UONEK.US,D,20220422,000000,61.8,61.8,58.2,58.8,7626.1,0
+UONEK.US,D,20220425,000000,57.7,62,57.7,61.7,6747.9,0
+UONEK.US,D,20220426,000000,60.3,62.7,58.5,58.5,9108.3,0
+UONEK.US,D,20220427,000000,58,62.4,58,60.5,5771.3,0
+UONEK.US,D,20220428,000000,60.8,62.5,60.7,60.9,8557.6,0
+UONEK.US,D,20220429,000000,60.3,62.6,58.9,60.4,10199,0
+UONEK.US,D,20220502,000000,60.1,63.8,60,62.3,20177.9,0
+UONEK.US,D,20220503,000000,63,63.89,59.31,60.1,16328.8,0
+UONEK.US,D,20220504,000000,60.3,61.9,58,61,12691.3,0
+UONEK.US,D,20220505,000000,61.6,64.8,61.21,63,16395,0
+UONEK.US,D,20220506,000000,63,66.9,60.6,66.9,17813.1,0
+UONEK.US,D,20220509,000000,65.3,68.75,60.9,62.2,20054.9,0
+UONEK.US,D,20220510,000000,63.7,64.8,58.6,61,15938.5,0
+UONEK.US,D,20220511,000000,61,63.65,60,60,18099.7,0
+UONEK.US,D,20220512,000000,58.9,62.5,57.3,62.1,16669,0
+UONEK.US,D,20220513,000000,62.7,66.4,62.1,64.6,18933.3,0
+UONEK.US,D,20220516,000000,65,69.4,63.8,66.3,48899.4,0
+UONEK.US,D,20220517,000000,68.3,69.9,67.312,68.8,7215.8,0
+UONEK.US,D,20220518,000000,68.6,68.6,65,65.3,8073.3,0
+UONEK.US,D,20220519,000000,64.4,67.5,64.4,66,7721.2,0
+UONEK.US,D,20220520,000000,66.3,66.5,63.4,65.1,12102,0
+UONEK.US,D,20220523,000000,65.4,68.45,63.601,65.8,9422,0
+UONEK.US,D,20220524,000000,65.7,65.7,61.3,61.3,11220.5,0
+UONEK.US,D,20220525,000000,61.3,64,59.1,60.1,23744.9,0
+UONEK.US,D,20220526,000000,61.1,63.1,59.904,62.3,15259.4,0
+UONEK.US,D,20220527,000000,63,67.2,62.195,66.1,11848.6,0
+UONEK.US,D,20220531,000000,66.6,66.6,63.7,65.5,24452.4,0
+UONEK.US,D,20220601,000000,65.5,65.7,63.2,64.3,11579.4,0
+UONEK.US,D,20220602,000000,64.1,66.7,64,65.2,11975.9,0
+UONEK.US,D,20220603,000000,64.9,65,59.5,61.4,11600.2,0
+UONEK.US,D,20220606,000000,62.3,62.3,51.9,53,36895.3,0
+UONEK.US,D,20220607,000000,51.9,52.999,48.8,52.5,20589.3,0
+UONEK.US,D,20220608,000000,51.8,55.1,51.8,53.7,16680.5,0
+UONEK.US,D,20220609,000000,53.7,54.4,51.6,52.6,9684.3,0
+UONEK.US,D,20220610,000000,52,53.65,50.2,52.6,17839.1,0
+UONEK.US,D,20220613,000000,51.2,53.1,48.9,49.4,20517.1,0
+UONEK.US,D,20220614,000000,50,51.8,48.9,49.3,20936,0
+UONEK.US,D,20220615,000000,49.6,52.4,48.7,51.8,48108,0
+UONEK.US,D,20220616,000000,50.1,53.3,49.7,52.2,10849.2,0
+UONEK.US,D,20220617,000000,52.2,55.3,52.2,53.4,18432,0
+UONEK.US,D,20220621,000000,53.9,55.4,51.9,52.1,16520.1,0
+UONEK.US,D,20220622,000000,51.1,52.1,49.2,49.5,23903.3,0
+UONEK.US,D,20220623,000000,49.14,50.7,45.2,45.4,24026.2,0
+UONEK.US,D,20220624,000000,45.6,49.9,43.5,44.5,184890,0
+UONEK.US,D,20220627,000000,44.1,48.4,44.1,46.5,25324.7,0
+UONEK.US,D,20220628,000000,46.9,48.1,46,46.1,11735.6,0
+UONEK.US,D,20220629,000000,45.9,46.1,42.801,44,19129.8,0
+UONEK.US,D,20220630,000000,43.6,43.65,42,42.8,11812.1,0
+UONEK.US,D,20220701,000000,42.3,43.8,41.75,43,8044.2,0
+UONEK.US,D,20220705,000000,42,42.8,41,42.2,10322.6,0
+UONEK.US,D,20220706,000000,42.2,42.8,41.3,41.6,6000.1,0
+UONEK.US,D,20220707,000000,42,44.2,42,43.4,4540.7,0
+UONEK.US,D,20220708,000000,42.3,43.199,41.2,41.6,7909.7,0
+UONEK.US,D,20220711,000000,41.3,41.4,37.9,38.4,12565.5,0
+UONEK.US,D,20220712,000000,38.6,39.9,37.3,37.6,7668.5,0
+UONEK.US,D,20220713,000000,37.1,37.9,36.4,37.5,11915.2,0
+UONEK.US,D,20220714,000000,37.4,37.4,36,36.4,4566.7,0
+UONEK.US,D,20220715,000000,37.3,37.7,36.7,37.3,3003.3,0
+UONEK.US,D,20220718,000000,37.3,38.411,35.2,35.8,14977.9,0
+UONEK.US,D,20220719,000000,36.1,38.7,36.1,37.6,8391.4,0
+UONEK.US,D,20220720,000000,37.8,39.4,37.8,39.3,5462.7,0
+UONEK.US,D,20220721,000000,38.3,39.058,37.2,38,5810.7,0
+UONEK.US,D,20220722,000000,37.7,38.4,35.7,36.5,4757.1,0
+UONEK.US,D,20220725,000000,36.5,38.5,36.3,38.3,6374.1,0
+UONEK.US,D,20220726,000000,38,38,36.1,36.5,7327.3,0
+UONEK.US,D,20220727,000000,36.5,37.9,36.3,36.7,5767.1,0
+UONEK.US,D,20220728,000000,37.2,37.2,35.6,36.1,3757.2,0
+UONEK.US,D,20220729,000000,36,36,34.6,35.1,4340.7,0
+UONEK.US,D,20220801,000000,35.2,36.9,33.6,36.3,8663.6,0
+UONEK.US,D,20220802,000000,36.5,38.1,36.4,37.2,5211.3,0
+UONEK.US,D,20220803,000000,37.7,40.141,37.5,39.5,3786.7,0
+UONEK.US,D,20220804,000000,39.7,41.3,38.803,40.6,5167.9,0
+UONEK.US,D,20220805,000000,40.3,41.3,39.35,41.2,4605.2,0
+UONEK.US,D,20220808,000000,42.9,43.3,40.9,41.7,4288.6,0
+UONEK.US,D,20220809,000000,41.6,43.4,40.85,41.9,6302.8,0
+UONEK.US,D,20220810,000000,42.5,51.4,42.5,50.6,12330.5,0
+UONEK.US,D,20220811,000000,50.6,52.3,49.6,51,9126.1,0
+UONEK.US,D,20220812,000000,50.8,51.4,49.9,50.8,6342.6,0
+UONEK.US,D,20220815,000000,49.5,50.1,47.59,47.8,7482.5,0
+UONEK.US,D,20220816,000000,47.5,47.5,44.6,45.5,10361.2,0
+UONEK.US,D,20220817,000000,45.2,49.5,44.5,45,13863.3,0
+UONEK.US,D,20220818,000000,45.4,45.9,44.3,45,4596.5,0
+UONEK.US,D,20220819,000000,43.8,44.048,41.601,42.5,3628.6,0
+UONEK.US,D,20220822,000000,41.3,41.9,40.5,41,2512.5,0
+UONEK.US,D,20220823,000000,41,42,40.7,40.7,3198.7,0
+UONEK.US,D,20220824,000000,40.1,41.7,40.1,40.9,2255.2,0
+UONEK.US,D,20220825,000000,41.1,42.5,40.6,41.4,2291.8,0
+UONEK.US,D,20220826,000000,42.2,43.9,40,40.7,7397.2,0
+UONEK.US,D,20220829,000000,40.7,41.9,40.7,41.2,1872.3,0
+UONEK.US,D,20220830,000000,41,43.5,40.501,42.8,4985.2,0
+UONEK.US,D,20220831,000000,42.8,43.9,41.9,41.9,3722.2,0
+UONEK.US,D,20220901,000000,42,42,40.05,40.4,5836.3,0
+UONEK.US,D,20220902,000000,41,41.5,39.4,41.1,4155.2,0
+UONEK.US,D,20220906,000000,40.9,41.522,39.4,41,5707.9,0
+UONEK.US,D,20220907,000000,40.6,42.2,40.1,41.6,7352.7,0
+UONEK.US,D,20220908,000000,41,42.8,41,42.6,4043.5,0
+UONEK.US,D,20220909,000000,43.9,45.9,43.6,45.6,4645.2,0
+UONEK.US,D,20220912,000000,45.4,47,45.4,46.8,3818.7,0
+UONEK.US,D,20220913,000000,45.8,46.4,45.1,45.6,4523.5,0
+UONEK.US,D,20220914,000000,45.6,47.5,45.1,47.1,5352,0
+UONEK.US,D,20220915,000000,46.4,47.65,45.8,46.8,6389.4,0
+UONEK.US,D,20220916,000000,46.1,48.3,45,48.1,23148.4,0
+UONEK.US,D,20220919,000000,48.3,51.6,47.8,51.2,10038.8,0
+UONEK.US,D,20220920,000000,51.8,51.9,47.8,51,13734.2,0
+UONEK.US,D,20220921,000000,51,52.8,48.7,49.3,7190.4,0
+UONEK.US,D,20220922,000000,48.6,49.3,47.5,48.1,2737.3,0
+UONEK.US,D,20220923,000000,46.8,46.8,43.1,43.8,3104.5,0
+UONEK.US,D,20220926,000000,43.1,44.6,42.5,42.8,2227.8,0
+UONEK.US,D,20220927,000000,43.1,44.5,42.2,42.3,2673.6,0
+UONEK.US,D,20220928,000000,44.1,44.9,43.7,44.7,1525.1,0
+UONEK.US,D,20220929,000000,44,44.1,42.1,42.5,2396.9,0
+UONEK.US,D,20220930,000000,41.8,43.9,41.8,42.5,2700.1,0
+UONEK.US,D,20221003,000000,42.9,45,42.1,44.9,2599.6,0
+UONEK.US,D,20221004,000000,46.1,46.6,43.3,44.1,4450.6,0
+UONEK.US,D,20221005,000000,43.4,44.1,42.4,43.6,1776.3,0
+UONEK.US,D,20221006,000000,43.7,45.7,41.5,42.3,3539.2,0
+UONEK.US,D,20221007,000000,42.2,42.2,39.4,39.7,1964.8,0
+UONEK.US,D,20221010,000000,39.6,41.1,38.1,38.3,3818.8,0
+UONEK.US,D,20221011,000000,38.4,38.9,37.1,37.9,2137.6,0
+UONEK.US,D,20221012,000000,38.6,39,37.6,38.5,1685.2,0
+UONEK.US,D,20221013,000000,37.6,40,37.6,39.7,3007.2,0
+UONEK.US,D,20221014,000000,39.8,41.3,38.2,38.4,2387.9,0
+UONEK.US,D,20221017,000000,39.8,41,36.4,36.5,9891,0
+UONEK.US,D,20221018,000000,36.7,38.8,36.65,38.6,22358.1,0
+UONEK.US,D,20221019,000000,38.6,41.2,38.6,40.6,3701.7,0
+UONEK.US,D,20221020,000000,40.2,41.6,40.2,41.4,1939.9,0
+UONEK.US,D,20221021,000000,41.5,45.3,41.5,44.1,4970.3,0
+UONEK.US,D,20221024,000000,43.6,45.4,43.233,45.2,2440,0
+UONEK.US,D,20221025,000000,46.3,48.647,46.3,47.8,5780.8,0
+UONEK.US,D,20221026,000000,47.5,48.2,45.65,47.6,2630,0
+UONEK.US,D,20221027,000000,47.7,49.4,47.4,47.9,2912,0
+UONEK.US,D,20221028,000000,48.5,49.8,47.5,49.6,1580.7,0
+UONEK.US,D,20221031,000000,48.9,51.1,48.6,49.7,2810.6,0
+UONEK.US,D,20221101,000000,49.7,51.4,48.083,50.5,2203.7,0
+UONEK.US,D,20221102,000000,48.355,51.6,48.355,49.2,2973,0
+UONEK.US,D,20221103,000000,48,52.9,48,48.9,3453.4,0
+UONEK.US,D,20221104,000000,48.6,49.4,46.1,47.3,2915.6,0
+UONEK.US,D,20221107,000000,48.3,48.95,47.8,48.2,1877.4,0
+UONEK.US,D,20221108,000000,48.6,50.2,48,49.7,3289.1,0
+UONEK.US,D,20221109,000000,49.6,49.6,45.1,46.4,3097,0
+UONEK.US,D,20221110,000000,48,49.4,46.8,47.8,1991.1,0
+UONEK.US,D,20221111,000000,48.019,48.019,44.4,45.1,3471.3,0
+UONEK.US,D,20221114,000000,45.1,45.2,44.3,44.5,1006.7,0
+UONEK.US,D,20221115,000000,45.1,47.5,45.1,46.9,1326.2,0
+UONEK.US,D,20221116,000000,46.6,47.4,45.734,46.8,996.5,0
+UONEK.US,D,20221117,000000,46.6,47.8,46,47.1,1436.8,0
+UONEK.US,D,20221118,000000,48.9,48.9,46.6,48.3,1693.8,0
+UONEK.US,D,20221121,000000,48.4,48.4,46.9,47,1924.1,0
+UONEK.US,D,20221122,000000,46.7,47.3,46,46.8,1089,0
+UONEK.US,D,20221123,000000,46.3,47.6,46,46.6,2010.3,0
+UONEK.US,D,20221125,000000,45.2,46.6,45.2,45.3,594.2,0
+UONEK.US,D,20221128,000000,44.1,44.9,42.3,43.3,2737.3,0
+UONEK.US,D,20221129,000000,42.9,42.9,40,41,9454.7,0
+UONEK.US,D,20221130,000000,40.2,44.5,40.2,44,7959.3,0
+UONEK.US,D,20221201,000000,44.9,45.399,44,44.2,2216.4,0
+UONEK.US,D,20221202,000000,43.9,46.8,43.9,45.9,2163.3,0
+UONEK.US,D,20221205,000000,45.5,45.9,44,44.5,2138.9,0
+UONEK.US,D,20221206,000000,44.5,46.1,44.189,46,4835.1,0
+UONEK.US,D,20221207,000000,45,47,45,46.2,1346.5,0
+UONEK.US,D,20221208,000000,46.3,47.2,45.2,45.6,1293.1,0
+UONEK.US,D,20221209,000000,47,49.4,47,48.1,2747.1,0
+UONEK.US,D,20221212,000000,48.7,49.5,47.5,47.9,3475.8,0
+UONEK.US,D,20221213,000000,48.9,50.5,48.001,48.4,2834.5,0
+UONEK.US,D,20221214,000000,48.6,48.6,46.5,47.1,3960.6,0
+UONEK.US,D,20221215,000000,46,47.4,44.6,45.1,2164.3,0
+UONEK.US,D,20221216,000000,44.7,45.3,42.4,43,11375.4,0
+UONEK.US,D,20221219,000000,43.1,43.8,43,43.1,2073.3,0
+UONEK.US,D,20221220,000000,42.7,42.8,41.3,42.1,1417.9,0
+UONEK.US,D,20221221,000000,42.1,43.4,41.4,43.2,997.2,0
+UONEK.US,D,20221222,000000,42.4,42.4,41.1,41.2,1488.8,0
+UONEK.US,D,20221223,000000,40.9,42.5,40.9,42.2,831.1,0
+UONEK.US,D,20221227,000000,41.9,42,40.8,40.9,794.9,0
+UONEK.US,D,20221228,000000,41.2,41.227,39.2,39.4,4191.3,0
+UONEK.US,D,20221229,000000,40.3,41.35,37,38,13547.5,0
+UONEK.US,D,20221230,000000,37.3,39.4,36.65,37.6,8144,0
+UONEK.US,D,20230103,000000,38.6,42.305,38.6,40.6,2069.2,0
+UONEK.US,D,20230104,000000,41,42.9,40.391,42.8,1844.1,0
+UONEK.US,D,20230105,000000,42.9,46.3,42.588,45.4,1531.3,0
+UONEK.US,D,20230106,000000,45.9,47.6,45,47.1,4466,0
+UONEK.US,D,20230109,000000,47,48.101,46,46.2,4570.6,0
+UONEK.US,D,20230110,000000,45.7,47.1,44.4,44.6,1893.1,0
+UONEK.US,D,20230111,000000,44.727,46.3,44.727,45.9,6209.1,0
+UONEK.US,D,20230112,000000,46.95,48.1,46,46.4,1724.7,0
+UONEK.US,D,20230113,000000,46.3,49.2,46.3,48.7,2619,0
+UONEK.US,D,20230117,000000,49.5,50.2,48.7,49.6,6718.7,0
+UONEK.US,D,20230118,000000,50,51,49.246,49.8,5022.2,0
+UONEK.US,D,20230119,000000,49.42,50.4,48.55,49.6,1106.7,0
+UONEK.US,D,20230120,000000,50.7,50.7,49.1,49.9,3597.8,0
+UONEK.US,D,20230123,000000,49.5,51.7,49.3,50.1,3552.3,0
+UONEK.US,D,20230124,000000,50.5,50.5,49.7,49.7,1493.3,0
+UONEK.US,D,20230125,000000,49,49.8,47.001,48,4503.6,0
+UONEK.US,D,20230126,000000,48,49.3,47,48.6,1960.8,0
+UONEK.US,D,20230127,000000,47.5,49.9,47.5,49.6,1568.3,0
+UONEK.US,D,20230130,000000,49.3,49.5,47.1,48.3,6549.3,0
+UONEK.US,D,20230131,000000,48.65,50.05,48.376,49.8,3578.2,0
+UONEK.US,D,20230201,000000,49.2,50.6,48.75,50.2,2346.3,0
+UONEK.US,D,20230202,000000,50.2,52.7,50.1,52.2,2669.3,0
+UONEK.US,D,20230203,000000,51.7,53.6,50.6,52.5,3003,0
+UONEK.US,D,20230206,000000,52.8,52.8,51.5,51.5,2103.7,0
+UONEK.US,D,20230207,000000,51.1,51.5,50.533,51.1,1802.3,0
+UONEK.US,D,20230208,000000,50.3,51.8,50.3,51.6,968,0
+UONEK.US,D,20230209,000000,52.2,53.4,48.9,49.3,2878.3,0
+UONEK.US,D,20230210,000000,49,49,45.8,46.2,620.8,0
+UONEK.US,D,20230213,000000,45.9,45.9,44,44.5,975,0
+UONEK.US,D,20230214,000000,44,44.6,42.25,43,2508.5,0
+UONEK.US,D,20230215,000000,42.6,44.6,42.45,44.4,954.2,0
+UONEK.US,D,20230216,000000,43.65,45,43,45,3196.9,0
+UONEK.US,D,20230217,000000,45,51.6,45,51,4225.6,0
+UONEK.US,D,20230221,000000,50.1,51.4,50,50.6,1733.9,0
+UONEK.US,D,20230222,000000,50.9,52.5,50,50.7,3711.5,0
+UONEK.US,D,20230223,000000,51,51.809,50.4,51,2338.5,0
+UONEK.US,D,20230224,000000,50.4,50.95,50,50,1071.6,0
+UONEK.US,D,20230227,000000,48.9,49.799,48.4,49,1916.7,0
+UONEK.US,D,20230228,000000,49.558,50.5,49.51,49.9,1133,0
+UONEK.US,D,20230301,000000,50.3,50.794,49.8,49.9,811.5,0
+UONEK.US,D,20230302,000000,49.141,51.3,49.141,51.3,599.8,0
+UONEK.US,D,20230303,000000,51.1,53,50.164,50.6,1566.5,0
+UONEK.US,D,20230306,000000,50.5,50.5,49,49.4,5786.3,0
+UONEK.US,D,20230307,000000,49.601,50.6,49.4,50.3,1768.5,0
+UONEK.US,D,20230308,000000,51.5,52,50.7,51.5,993.1,0
+UONEK.US,D,20230309,000000,51.9,53,50.3,50.3,1441,0
+UONEK.US,D,20230310,000000,49.4,50.173,46.7,47.5,2099.6,0
+UONEK.US,D,20230313,000000,47,52.5,47,51,2635.1,0
+UONEK.US,D,20230314,000000,51.9,55.9,49,52.7,4395.1,0
+UONEK.US,D,20230315,000000,51.5,55.4,51.2,52.5,4447.5,0
+UONEK.US,D,20230316,000000,50.9,53.5,50.1,51.5,2377.9,0
+UONEK.US,D,20230317,000000,50,52,43.2,49.3,32322.7,0
+UONEK.US,D,20230320,000000,50,55.05,50,54.5,5784.4,0
+UONEK.US,D,20230321,000000,55.6,58.5,55.1,55.6,4788.5,0
+UONEK.US,D,20230322,000000,55.1,57.575,52.5,52.6,5399.5,0
+UONEK.US,D,20230323,000000,52.8,54.1,51.9,51.9,1971.8,0
+UONEK.US,D,20230324,000000,51.5,52.7,50.7,52.4,2050.6,0
+UONEK.US,D,20230327,000000,52.4,53.4,51.8,52.8,2115.4,0
+UONEK.US,D,20230328,000000,52.6,54.4,51.75,53.7,1024.8,0
+UONEK.US,D,20230329,000000,55.05,55.191,53.4,53.9,1736.1,0
+UONEK.US,D,20230330,000000,54.9,54.985,53.1,54.1,2440.7,0
+UONEK.US,D,20230331,000000,53.1,56,53,55,1788,0
+UONEK.US,D,20230403,000000,54.4,56.5,52.724,55.8,2534.7,0
+UONEK.US,D,20230404,000000,55.5,56,52,52.6,2403.9,0
+UONEK.US,D,20230405,000000,52.4,53.021,50.1,52.1,954.1,0
+UONEK.US,D,20230406,000000,52.4,55,51.5,52,988,0
+UONEK.US,D,20230410,000000,51.2,52.5,50.6,51.9,1449.3,0
+UONEK.US,D,20230411,000000,52.5,54.9,52.5,53.5,2645.1,0
+UONEK.US,D,20230412,000000,53.3,54.65,53.3,53.6,1941.2,0
+UONEK.US,D,20230413,000000,53.3,56.2,53.3,53.9,6464.3,0
+UONEK.US,D,20230414,000000,54.2,56.3,54.2,54.5,2725.8,0
+UONEK.US,D,20230417,000000,54.9,54.9,52.6,54.1,993.5,0
+UONEK.US,D,20230418,000000,53.9,54.8,52.6,53.2,1217.3,0
+UONEK.US,D,20230419,000000,51.435,54.78,51.435,53.2,612.8,0
+UONEK.US,D,20230420,000000,53.6,55.9,53.4,55.3,830.9,0
+UONEK.US,D,20230421,000000,55,56.5,54.881,55.4,1013.5,0
+UONEK.US,D,20230424,000000,54.9,57.2,54.9,56,2109.4,0
+UONEK.US,D,20230425,000000,56,57.5,55.35,56.55,1461.4,0
+UONEK.US,D,20230426,000000,56.1,56.45,53,53.9,1652.8,0
+UONEK.US,D,20230427,000000,53.7,55.9,53,55.9,2005,0
+UONEK.US,D,20230428,000000,55.2,58.9,55.2,58.1,998.7,0
+UONEK.US,D,20230501,000000,58.6,60.9,57.7,57.7,1719.7,0
+UONEK.US,D,20230502,000000,57.8,60.726,57.5,57.5,2247.7,0
+UONEK.US,D,20230503,000000,57.4,59.75,57.3,57.3,2287.1,0
+UONEK.US,D,20230504,000000,56.6,59.4,54.9,54.9,3967.8,0
+UONEK.US,D,20230505,000000,55.7,57.5,55.65,56.5,1881.7,0
+UONEK.US,D,20230508,000000,56.1,56.1,54.6,54.6,2049.5,0
+UONEK.US,D,20230509,000000,54.2,57.1,54.2,56.6,1196.5,0
+UONEK.US,D,20230510,000000,57.5,59.5,57,58.5,3856.3,0
+UONEK.US,D,20230511,000000,57.3,57.9,56.8,57.6,1912.4,0
+UONEK.US,D,20230512,000000,58.1,58.1,57.5,57.5,489.6,0
+UONEK.US,D,20230515,000000,58.5,59.2,57.1,57.5,575.3,0
+UONEK.US,D,20230516,000000,56.7,58.8,55.798,58.1,659.7,0
+UONEK.US,D,20230517,000000,58.2,60.9,57.2,60.9,2959.2,0
+UONEK.US,D,20230518,000000,60.527,62.1,59.6,61.4,1673.2,0
+UONEK.US,D,20230519,000000,61.7,62.4,59.5,59.5,2227.2,0
+UONEK.US,D,20230522,000000,59.6,61,59.186,59.8,2045.5,0
+UONEK.US,D,20230523,000000,59.1,60.7,57.178,60.3,2430.6,0
+UONEK.US,D,20230524,000000,59.978,61.1,59,59.2,2675.8,0
+UONEK.US,D,20230525,000000,58.4,59,53.5,56.6,2868.5,0
+UONEK.US,D,20230526,000000,56.6,58.4,56,57.2,1810.7,0
+UONEK.US,D,20230530,000000,57.2,59.4,57.1,58.1,1235.9,0
+UONEK.US,D,20230531,000000,58.3,58.9,56.4,57.1,1688.3,0
+UONEK.US,D,20230601,000000,56.6,57.2,55,56.1,3336.7,0
+UONEK.US,D,20230602,000000,56.3,59,56.2,56.5,1394.9,0
+UONEK.US,D,20230605,000000,56,57.2,55.4,55.4,1378.9,0
+UONEK.US,D,20230606,000000,54.5,56.95,54.5,56.9,2571.8,0
+UONEK.US,D,20230607,000000,57.5,60,57.2,59.1,3253.8,0
+UONEK.US,D,20230608,000000,59.2,60.7,59.101,59.8,1701.1,0
+UONEK.US,D,20230609,000000,59.1,60.45,56.6,56.9,2071.1,0
+UONEK.US,D,20230612,000000,56.8,59.9,56.8,58,1641.1,0
+UONEK.US,D,20230613,000000,58.9,61.2,57.9,58.5,6879.4,0
+UONEK.US,D,20230614,000000,58.408,63.4,58.408,61,21930.4,0
+UONEK.US,D,20230615,000000,61,62.7,60.7,61.4,6301.4,0
+UONEK.US,D,20230616,000000,61.5,61.8,59.1,60.2,8959.2,0
+UONEK.US,D,20230620,000000,59.4,59.4,55,55.7,7403.2,0
+UONEK.US,D,20230621,000000,54.8,57.5,54.8,56.1,5145.4,0
+UONEK.US,D,20230622,000000,55.1,57.6,55.1,55.5,4151.5,0
+UONEK.US,D,20230623,000000,56.2,56.7,54.5,55.9,28059.7,0
+UONEK.US,D,20230626,000000,56.452,56.452,55.4,56,2621,0
+UONEK.US,D,20230627,000000,55.8,59,55.6,58.4,4711.5,0
+UONEK.US,D,20230628,000000,58.9,59.6,57.901,58.9,3102.5,0
+UONEK.US,D,20230629,000000,58.4,59.9,58.4,59.5,3276.6,0
+UONEK.US,D,20230630,000000,59.7,60.1,58.7,60,3714.4,0
+UONEK.US,D,20230703,000000,61.7,62.4,59.1,59.4,2413.7,0
+UONEK.US,D,20230705,000000,59.1,60.8,58.8,59.4,4407.1,0
+UONEK.US,D,20230706,000000,58.3,59.9,57.6,58.5,2188,0
+UONEK.US,D,20230707,000000,59.1,60.8,59.1,60.3,14451.1,0
+UONEK.US,D,20230710,000000,60.5,61.75,59.9,60.1,4035.2,0
+UONEK.US,D,20230711,000000,59.5,60.167,58.3,58.5,2955.1,0
+UONEK.US,D,20230712,000000,59.8,59.8,58.5,59.3,3250,0
+UONEK.US,D,20230713,000000,59.1,59.4,57.4,58.1,5355.1,0
+UONEK.US,D,20230714,000000,57.5,57.8,54.2,55.6,3848.3,0
+UONEK.US,D,20230717,000000,56.5,57.3,56.22,57.1,1938.9,0
+UONEK.US,D,20230718,000000,56.6,58.9,56.6,58,3954.1,0
+UONEK.US,D,20230719,000000,57.35,58.5,57.35,57.9,2162.6,0
+UONEK.US,D,20230720,000000,58,58.9,56.6,58.5,3146.4,0
+UONEK.US,D,20230721,000000,58.5,58.5,57.3,57.35,2033.2,0
+UONEK.US,D,20230724,000000,57.3,57.35,55.5,57.1,1268,0
+UONEK.US,D,20230725,000000,57,57.6,55.8,56.3,989.4,0
+UONEK.US,D,20230726,000000,56.7,57.9,56.5,57.6,1047.3,0
+UONEK.US,D,20230727,000000,58,58,56.9,57.9,2245,0
+UONEK.US,D,20230728,000000,58.2,58.2,56.5,57,1616.8,0
+UONEK.US,D,20230731,000000,56.7,57.2,55.6,56.8,1156.2,0
+UONEK.US,D,20230801,000000,56.205,57,55.5,56.7,2149.4,0
+UONEK.US,D,20230802,000000,56.6,56.6,55.4,56,1452.8,0
+UONEK.US,D,20230803,000000,56.6,57.5,55.3,56.9,2500.5,0
+UONEK.US,D,20230804,000000,57.3,58,56.7,57.4,643.8,0
+UONEK.US,D,20230807,000000,57.4,57.8,56,56.2,3701.3,0
+UONEK.US,D,20230808,000000,56.3,57.3,55.1,56,2429.3,0
+UONEK.US,D,20230809,000000,55.408,56.4,55,56,1896.9,0
+UONEK.US,D,20230810,000000,55.6,56.15,53.7,54.9,1195.5,0
+UONEK.US,D,20230811,000000,53.673,54.9,53.673,54.5,2237.3,0
+UONEK.US,D,20230814,000000,54,54.85,53,53.5,1867.6,0
+UONEK.US,D,20230815,000000,53.4,54.04,52.75,53,1441.2,0
+UONEK.US,D,20230816,000000,52.7,53.5,52.5,52.9,2202.3,0
+UONEK.US,D,20230817,000000,54.88,54.88,52.3,52.3,923.3,0
+UONEK.US,D,20230818,000000,51.5,52.3,51.301,52,1885.4,0
+UONEK.US,D,20230821,000000,50.6,50.8,49.6,50.7,2434.2,0
+UONEK.US,D,20230822,000000,50,50.4,46.984,49.8,5724.9,0
+UONEK.US,D,20230823,000000,48.566,49.9,47.8,47.8,1617.9,0
+UONEK.US,D,20230824,000000,46,53.5,46,51.6,5234.1,0
+UONEK.US,D,20230825,000000,52.6,54.4,52.35,54.2,1512.7,0
+UONEK.US,D,20230828,000000,53.7,53.9,52,52,1089.5,0
+UONEK.US,D,20230829,000000,53.263,54.005,53.2,53.4,1188.9,0
+UONEK.US,D,20230830,000000,54.6,55.3,53.7,54.3,1006.1,0
+UONEK.US,D,20230831,000000,54.5,55.4,53.4,53.9,1894.8,0
+UONEK.US,D,20230901,000000,54.3,54.3,52.1,52.3,1495,0
+UONEK.US,D,20230905,000000,51.7,56.1,51.7,54,2555.9,0
+UONEK.US,D,20230906,000000,53.5,55.2,53.5,55,2756.4,0
+UONEK.US,D,20230907,000000,55.4,56,52.7,52.8,11640.1,0
+UONEK.US,D,20230908,000000,53.3,54.75,52.6,52.6,1103.1,0
+UONEK.US,D,20230911,000000,52.6,54.6,51.4,52,2063.4,0
+UONEK.US,D,20230912,000000,51.9,54.4,51.9,53.5,1360.9,0
+UONEK.US,D,20230913,000000,52.7,53.245,51.6,51.7,1978.7,0
+UONEK.US,D,20230914,000000,52.2,54.2,52.2,52.3,1745.2,0
+UONEK.US,D,20230915,000000,52.1,54.4,51.5,51.6,7789.9,0
+UONEK.US,D,20230918,000000,51.5,52.6,51,51,1583,0
+UONEK.US,D,20230919,000000,50.7,51.55,50,50.5,1540,0
+UONEK.US,D,20230920,000000,50.2,53.5,50.2,50.7,2962.8,0
+UONEK.US,D,20230921,000000,50.4,50.8,50.1,50.2,646.3,0
+UONEK.US,D,20230922,000000,49.9,51.4,49.9,50,1637.7,0
+UONEK.US,D,20230925,000000,49.4,51.5,49.4,50.4,3108.5,0
+UONEK.US,D,20230926,000000,49.5,50.8,49.5,50.7,1061.6,0
+UONEK.US,D,20230927,000000,50.6,52.9,50,52.6,1233,0
+UONEK.US,D,20230928,000000,52.1,52.6,51.5,51.5,761.2,0
+UONEK.US,D,20230929,000000,53.2,53.2,50.25,50.3,1339.9,0
+UONEK.US,D,20231002,000000,49.7,51.8,49.7,50.4,1786.2,0
+UONEK.US,D,20231003,000000,49.7,50.5,47.5,47.5,2752.7,0
+UONEK.US,D,20231004,000000,47.8,49.5,47.8,49,2294.5,0
+UONEK.US,D,20231005,000000,49.878,51.5,48.981,51,2925.4,0
+UONEK.US,D,20231006,000000,50.3,51.9,50.021,51.6,994,0
+UONEK.US,D,20231009,000000,51.6,54.5,51.5,53.6,1205.4,0
+UONEK.US,D,20231010,000000,54.2,54.9,53.5,53.8,1624.3,0
+UONEK.US,D,20231011,000000,54.6,55,53.9,54.5,1093.2,0
+UONEK.US,D,20231012,000000,54.7,54.7,52.9,53.3,771.2,0
+UONEK.US,D,20231013,000000,53.1,54.8,53.1,53.8,1210.8,0
+UONEK.US,D,20231016,000000,53.6,56,53.6,55.2,2037.3,0
+UONEK.US,D,20231017,000000,55.2,56.5,55.1,55.7,2329.7,0
+UONEK.US,D,20231018,000000,55.5,55.8,53.5,54,1360,0
+UONEK.US,D,20231019,000000,53.5,55.215,52.3,52.7,2080.3,0
+UONEK.US,D,20231020,000000,53,54.5,52.5,53.7,1740.6,0
+UONEK.US,D,20231023,000000,53,55.5,53,54,3222.3,0
+UONEK.US,D,20231024,000000,53.7,55.313,53.6,55,1450.9,0
+UONEK.US,D,20231025,000000,54.2,55.3,53,53.2,2391,0
+UONEK.US,D,20231026,000000,53.35,53.7,52.5,53.6,2072.6,0
+UONEK.US,D,20231027,000000,53.2,53.65,50.6,51.3,1874.9,0
+UONEK.US,D,20231030,000000,51.2,53.4,51.2,53.3,716.8,0
+UONEK.US,D,20231031,000000,53.7,54.2,52.7,53.1,1412.7,0
+UONEK.US,D,20231101,000000,53.9,55.2,52.7,53.8,2953.7,0
+UONEK.US,D,20231102,000000,55.1,58.5,54.7,57.5,10623,0
+UONEK.US,D,20231103,000000,58.643,58.643,57.15,57.8,3014.8,0
+UONEK.US,D,20231106,000000,57.4,59.15,56.75,56.9,2530.7,0
+UONEK.US,D,20231107,000000,56.85,57.5,56.5,56.5,1653,0
+UONEK.US,D,20231108,000000,43.4,43.4,34,34.5,14613.6,0
+UONEK.US,D,20231109,000000,34.6,38,34.6,36.6,8845.8,0
+UONEK.US,D,20231110,000000,37.1,39.567,33.9,35.7,13588.4,0
+UONEK.US,D,20231113,000000,34.2,39.1,34.2,38.7,1768.8,0
+UONEK.US,D,20231114,000000,40,43.3,38,42.6,3861.4,0
+UONEK.US,D,20231115,000000,42.3,44.3,41.7,43.3,1715.2,0
+UONEK.US,D,20231116,000000,44.3,44.3,41.5,41.5,667.6,0
+UONEK.US,D,20231117,000000,41,44,41,43.1,2241.3,0
+UONEK.US,D,20231120,000000,43.8,44.6,41.7,43.6,1406,0
+UONEK.US,D,20231121,000000,42.4,44.3,41.85,43.1,2713.3,0
+UONEK.US,D,20231122,000000,44.2,44.2,41.1,41.3,1422.2,0
+UONEK.US,D,20231124,000000,42.7,44.7,42.1,43,807.6,0
+UONEK.US,D,20231127,000000,42.73,43.4,42,42.3,1339.9,0
+UONEK.US,D,20231128,000000,43.507,43.507,39.7,40.4,2252,0
+UONEK.US,D,20231129,000000,40.6,42.8,40.1,42.1,2434.6,0
+UONEK.US,D,20231130,000000,41.4,42.3,40.1,41.1,1364.8,0
+UONEK.US,D,20231201,000000,40.6,42.775,40.3,42,3055.1,0
+UONEK.US,D,20231204,000000,42,43,41.6,42.3,1285,0
+UONEK.US,D,20231205,000000,42.5,43.55,42,42.2,9322.9,0
+UONEK.US,D,20231206,000000,42.2,43.25,39.2,39.3,3598.3,0
+UONEK.US,D,20231207,000000,41.05,41.05,37.6,38.6,9021.3,0
+UONEK.US,D,20231208,000000,38.1,40.4,38.1,39.9,1374.5,0
+UONEK.US,D,20231211,000000,39.3,43,39.3,41.6,3223.4,0
+UONEK.US,D,20231212,000000,41.6,42.05,40.4,40.4,1529.2,0
+UONEK.US,D,20231213,000000,41.1,42.45,40.16,41.5,3466,0
+UONEK.US,D,20231214,000000,40.6,42.499,38.7,39,5742,0
+UONEK.US,D,20231215,000000,39.6,40.4,37.5,39.7,13385.5,0
+UONEK.US,D,20231218,000000,39.7,40.742,37.9,38.9,8148.6,0
+UONEK.US,D,20231219,000000,40.2,40.2,38.65,39.7,3624.2,0
+UONEK.US,D,20231220,000000,40,41.161,38.5,38.65,5717.7,0
+UONEK.US,D,20231221,000000,38.7,38.885,34,35,12995.6,0
+UONEK.US,D,20231222,000000,36.4,38.044,33.3,34.5,10228.8,0
+UONEK.US,D,20231226,000000,35.4,37.4,35.2,37.2,2010.9,0
+UONEK.US,D,20231227,000000,37.2,38.499,37.2,38.2,1263.7,0
+UONEK.US,D,20231228,000000,38.4,38.4,36.2,37.4,2294.8,0
+UONEK.US,D,20231229,000000,36.8,37.3,33.3,35.3,9103.7,0
+UONEK.US,D,20240102,000000,35.9,37.261,35.8,37,4259,0
+UONEK.US,D,20240103,000000,37.6,37.6,36.3,36.6,2993.1,0
+UONEK.US,D,20240104,000000,37.3,37.5,35.5,36.4,3511.2,0
+UONEK.US,D,20240105,000000,36,37.4,36,37.1,4196.7,0
+UONEK.US,D,20240108,000000,37.3,38,36.7,37,3356.5,0
+UONEK.US,D,20240109,000000,36.6,37,35,36.1,2695,0
+UONEK.US,D,20240110,000000,36.6,37.3,35.1,37,2080.3,0
+UONEK.US,D,20240111,000000,36.8,37.7,36.6,37,1510.7,0
+UONEK.US,D,20240112,000000,37.6,38.64,36.6,38,1675.5,0
+UONEK.US,D,20240116,000000,37.5,38.5,37.5,38.1,938.5,0
+UONEK.US,D,20240117,000000,38.1,38.1,36.399,36.9,1728,0
+UONEK.US,D,20240118,000000,37.2,38.6,35.5,35.7,2314.2,0
+UONEK.US,D,20240119,000000,36.3,36.5,34.8,35.5,2442.8,0
+UONEK.US,D,20240122,000000,35.4,37.7,35.4,36.8,1195.7,0
+UONEK.US,D,20240123,000000,37.3,38,35.9,36.5,2002.5,0
+UONEK.US,D,20240124,000000,36.5,38.3,36.5,37.1,1269.5,0
+UONEK.US,D,20240125,000000,37.9,39.4,37,39,2252.5,0
+UONEK.US,D,20240126,000000,39.3,39.3,38.25,38.3,1057.9,0
+UONEK.US,D,20240129,000000,38.3,39.1,37.628,38.6,1069.8,0
+UONEK.US,D,20240130,000000,39.611,39.611,38.2,38.2,748,0
+UONEK.US,D,20240131,000000,37.8,39,36,36,1573.3,0
+UONEK.US,D,20240201,000000,36.3,37.7,36.15,36.8,943.3,0
+UONEK.US,D,20240202,000000,36.5,37.6,35,36.4,1620.9,0
+UONEK.US,D,20240205,000000,36.3,36.45,34.6,35.2,1556,0
+UONEK.US,D,20240206,000000,35.3,36.9,34.9,35.6,891.6,0
+UONEK.US,D,20240207,000000,35.3,36.396,33.3,34.2,4855.8,0
+UONEK.US,D,20240208,000000,33.6,34.7,33.6,34,2000.2,0
+UONEK.US,D,20240209,000000,33.7,34.65,33.65,33.9,1575,0
+UONEK.US,D,20240212,000000,34.2,35.35,32.8,33.7,3229.6,0
+UONEK.US,D,20240213,000000,33.1,33.488,31.3,31.5,2829.6,0
+UONEK.US,D,20240214,000000,31.7,32.1,31.2,31.3,3268,0
+UONEK.US,D,20240215,000000,32.8,34.653,31.5,32.3,4141.6,0
+UONEK.US,D,20240216,000000,32.2,33.1,31.8,32.2,1544.9,0
+UONEK.US,D,20240220,000000,32.8,32.8,31.3,31.3,2003.3,0
+UONEK.US,D,20240221,000000,31.548,31.765,30.1,30.2,3605.6,0
+UONEK.US,D,20240222,000000,30.7,30.7,29.011,29.9,5564.6,0
+UONEK.US,D,20240223,000000,29.5,30.7,29.2,29.6,2897.2,0
+UONEK.US,D,20240226,000000,29.2,31.4,29.2,30.5,910,0
+UONEK.US,D,20240227,000000,30.5,30.9,29.7,29.8,3573.6,0
+UONEK.US,D,20240228,000000,30.1,30.1,28.9,29.1,22864,0
+UONEK.US,D,20240229,000000,29.8,29.962,28.3,29.1,33983.2,0
+UONEK.US,D,20240301,000000,29.1,30.9,29.1,30.4,1492.6,0
+UONEK.US,D,20240304,000000,30.8,31.299,29.5,30.4,2257.1,0
+UONEK.US,D,20240305,000000,29.4,30.5,27.7,27.7,4531.6,0
+UONEK.US,D,20240306,000000,27.7,27.7,23.3,23.8,4738.3,0
+UONEK.US,D,20240307,000000,23.4,26.042,21.2,22.3,12545,0
+UONEK.US,D,20240308,000000,22.1,24.1,22.1,23.45,2311.7,0
+UONEK.US,D,20240311,000000,23.9,24.4,23.1,23.5,2949.7,0
+UONEK.US,D,20240312,000000,23.5,23.7,22,22,4561.3,0
+UONEK.US,D,20240313,000000,22,22,20,20.7,6253.6,0
+UONEK.US,D,20240314,000000,21.2,21.375,19.55,19.9,5401.7,0
+UONEK.US,D,20240315,000000,19.5,19.914,18.5,18.6,38073.1,0
+UONEK.US,D,20240318,000000,19.5,19.8,17.6,18.5,19586,0
+UONEK.US,D,20240319,000000,18.1,19.9,16.6,18.6,25532.1,0
+UONEK.US,D,20240320,000000,18,19.1,17,18.8,12579.1,0
+UONEK.US,D,20240321,000000,19.485,19.6,18.2,18.6,12166.2,0
+UONEK.US,D,20240322,000000,18.6,19.3,18.2,19.3,19042.9,0
+UONEK.US,D,20240325,000000,19,21.7,19,20.7,11249.7,0
+UONEK.US,D,20240326,000000,21.1,21.4,19.4,19.7,3114.4,0
+UONEK.US,D,20240327,000000,19.6,19.9,18.7,19.15,6696.9,0
+UONEK.US,D,20240328,000000,19.1,21.7,18.5,20.4,6008.3,0
+UONEK.US,D,20240401,000000,20.5,20.7,19.302,20.2,5715.9,0
+UONEK.US,D,20240402,000000,19.8,20.199,17.9,19.1,5242.6,0
+UONEK.US,D,20240403,000000,19.1,19.7,19,19.6,4714.4,0
+UONEK.US,D,20240404,000000,19.8,20.4,19.5,20,6192.6,0
+UONEK.US,D,20240405,000000,19.9,20.45,19.7,19.8,2770.4,0
+UONEK.US,D,20240408,000000,19.7,20.4,18.5,18.9,2978.9,0
+UONEK.US,D,20240409,000000,19.2,19.8,18.2,18.3,3938.1,0
+UONEK.US,D,20240410,000000,18.2,19.15,18.2,18.9,3306.8,0
+UONEK.US,D,20240411,000000,18.961,18.961,18.2,18.6,4331.4,0
+UONEK.US,D,20240412,000000,18.8,18.8,18.3,18.4,4853.8,0
+UONEK.US,D,20240415,000000,18.9,18.9,17.3,17.3,6366.3,0
+UONEK.US,D,20240416,000000,17.1,17.3,16.2,16.3,5021.1,0
+UONEK.US,D,20240417,000000,16.3,16.3,16.1,16.1,2250,0
+UONEK.US,D,20240418,000000,16.066,16.15,15.5,15.7,8026,0
+UONEK.US,D,20240419,000000,15.6,16.9,15.499,16.9,2388,0
+UONEK.US,D,20240422,000000,16.5,16.75,16,16,3741.3,0
+UONEK.US,D,20240423,000000,15.8,16.6,15.8,16.6,4442.5,0
+UONEK.US,D,20240424,000000,16.3,16.3,16,16,2134.6,0
+UONEK.US,D,20240425,000000,16,16,15.3,15.4,5076.1,0
+UONEK.US,D,20240426,000000,15.001,16,15.001,15.4,3187.7,0
+UONEK.US,D,20240429,000000,15.7,16.4,15.7,15.8,4346.9,0
+UONEK.US,D,20240430,000000,15.5,15.95,15.5,15.5,2596.1,0
+UONEK.US,D,20240501,000000,15.5,15.7,15.444,15.5,1278.7,0
+UONEK.US,D,20240502,000000,16,16.199,15.5,15.5,2977,0
+UONEK.US,D,20240503,000000,15.6,16.7,15.6,16.7,4537.9,0
+UONEK.US,D,20240506,000000,16.4,16.9,16,16.4,1286.5,0
+UONEK.US,D,20240507,000000,17.001,17.001,16.152,16.3,3106.7,0
+UONEK.US,D,20240508,000000,16.2,16.7,16.2,16.4,3042.5,0
+UONEK.US,D,20240509,000000,16.4,16.4,16.3,16.4,4194.9,0
+UONEK.US,D,20240510,000000,16.2,17.3,16.2,16.8,3705.1,0
+UONEK.US,D,20240513,000000,16.7,18.4,15.8,16,5233.8,0
+UONEK.US,D,20240514,000000,16.4,18.077,16.215,17.4,4967.5,0
+UONEK.US,D,20240515,000000,20.7,20.7,18,18,4785.2,0
+UONEK.US,D,20240516,000000,17.8,18.45,17.8,18.2,2481.9,0
+UONEK.US,D,20240517,000000,18.4,18.647,17.801,18,3896.4,0
+UONEK.US,D,20240520,000000,17.9,18.3,17.2,17.3,8126.4,0
+UONEK.US,D,20240521,000000,17.1,17.78,17.1,17.3,4380,0
+UONEK.US,D,20240522,000000,18.018,18.018,16.2,16.6,7322,0
+UONEK.US,D,20240523,000000,16.846,16.846,15.6,15.6,6836.9,0
+UONEK.US,D,20240524,000000,16,16.1,15.7,16,3743.7,0
+UONEK.US,D,20240528,000000,16.1,17.65,16.1,16.3,7161.6,0
+UONEK.US,D,20240529,000000,16.1,16.953,15.8,15.8,3241.1,0
+UONEK.US,D,20240530,000000,15.8,16.7,15.8,16.3,3518.2,0
+UONEK.US,D,20240531,000000,16.1,16.9,16.1,16.8,1962,0
+UONEK.US,D,20240603,000000,17.1,17.8,16.2,16.2,7486.5,0
+UONEK.US,D,20240604,000000,16.5,17.8,16.1,16.1,3062.7,0
+UONEK.US,D,20240605,000000,16.3,16.748,16.2,16.5,4664.9,0
+UONEK.US,D,20240606,000000,16.2,16.5,16,16.1,4059.2,0
+UONEK.US,D,20240607,000000,16.1,16.183,15.8,15.9,10701.5,0
+UONEK.US,D,20240610,000000,15.9,18.126,15.9,18,32852.5,0
+UONEK.US,D,20240611,000000,17.5,18.7,16.5,17,21076.4,0
+UONEK.US,D,20240612,000000,17.6,17.6,15.9,16.1,5279.3,0
+UONEK.US,D,20240613,000000,16,16.4,14.6,14.9,6462.7,0
+UONEK.US,D,20240614,000000,14.5,15.074,13.8,13.9,6098.4,0
+UONEK.US,D,20240617,000000,13.8,15.3,13.8,14.8,13973.2,0
+UONEK.US,D,20240618,000000,15.1,15.7,14.9,15.3,5595.2,0
+UONEK.US,D,20240620,000000,15.5,15.7,15.3,15.5,3728.5,0
+UONEK.US,D,20240621,000000,15.5,15.698,14.8,14.8,6676.9,0
+UONEK.US,D,20240624,000000,14.6,16,14.401,15.7,5551.4,0
+UONEK.US,D,20240625,000000,15.4,15.85,15.2,15.7,8462.2,0
+UONEK.US,D,20240626,000000,15.7,17.4,15.401,16.1,8735.2,0
+UONEK.US,D,20240627,000000,16.275,16.8,15.7,16.5,4253.7,0
+UONEK.US,D,20240628,000000,16.3,17.4,14.9,15,116907,0
+UONEK.US,D,20240701,000000,15.2,15.4,14.2,14.2,7490.8,0
+UONEK.US,D,20240702,000000,14.2,14.575,13.9,13.9,7226.2,0
+UONEK.US,D,20240703,000000,14.3,14.75,14.3,14.6,1547.1,0
+UONEK.US,D,20240705,000000,14.8,14.9,14,14,4468.8,0
+UONEK.US,D,20240708,000000,14.2,14.8,14.2,14.5,3460.8,0
+UONEK.US,D,20240709,000000,14.2,14.2,13.2,13.4,7426,0
+UONEK.US,D,20240710,000000,13.6,13.6,12.9,12.9,3079.4,0
+UONEK.US,D,20240711,000000,13.2,13.455,13.2,13.2,3075.4,0
+UONEK.US,D,20240712,000000,13,13.4,13,13.25,7978.1,0
+UONEK.US,D,20240715,000000,13.2,13.483,12.5,12.5,3254.1,0
+UONEK.US,D,20240716,000000,12.6,14.5,12.6,14.4,5646.5,0
+UONEK.US,D,20240717,000000,14.4,15.3,14.301,15.3,3871.3,0
+UONEK.US,D,20240718,000000,15.3,15.6,15.1,15.5,2158.4,0
+UONEK.US,D,20240719,000000,15.5,15.7,14.6,14.6,1718.5,0
+UONEK.US,D,20240722,000000,14.5,14.9,14.5,14.9,2149.9,0
+UONEK.US,D,20240723,000000,14.9,15.2,14.9,15.15,1160.3,0
+UONEK.US,D,20240724,000000,14.6,15,14.6,15,865.3,0
+UONEK.US,D,20240725,000000,14.95,15.6,14.8,15.3,1362.5,0
+UONEK.US,D,20240726,000000,15.7,15.7,14.9,15.3,853.4,0
+UONEK.US,D,20240729,000000,15,15.1,14.5,14.5,1229.6,0
+UONEK.US,D,20240730,000000,14.4,14.45,14.3,14.4,1018.9,0
+UONEK.US,D,20240731,000000,14.2,14.4,13.8,14,12012.4,0
+UONEK.US,D,20240801,000000,13.7,13.7,13,13,1069,0
+UONEK.US,D,20240802,000000,13.3,13.6,13,13,1327.8,0
+UONEK.US,D,20240805,000000,12.9,13,12.5,12.5,1477.8,0
+UONEK.US,D,20240806,000000,12.6,12.805,12.6,12.7,1759.3,0
+UONEK.US,D,20240807,000000,12.501,12.899,12.5,12.6,947.3,0
+UONEK.US,D,20240808,000000,12.7,13,12.6,12.7,2942.2,0
+UONEK.US,D,20240809,000000,12.9,13.2,12.8,12.8,997.6,0
+UONEK.US,D,20240812,000000,12.8,13.299,12.8,13.1,838.4,0
+UONEK.US,D,20240813,000000,12.9,13.8,12.9,13.7,822.3,0
+UONEK.US,D,20240814,000000,13.6,14.1,13.6,14,1474.6,0
+UONEK.US,D,20240815,000000,14,14.1,13.9,13.9,1914.3,0
+UONEK.US,D,20240816,000000,13.6,13.9,13.4,13.5,1071.3,0
+UONEK.US,D,20240819,000000,13.3,14.4,13.1,13.4,1146.5,0
+UONEK.US,D,20240820,000000,13.1,13.8,13.1,13.1,2695.5,0
+UONEK.US,D,20240821,000000,13,13.3,12.9,12.9,3203.6,0
+UONEK.US,D,20240822,000000,13.1,13.5,12.9,13.1,2332.5,0
+UONEK.US,D,20240823,000000,12.9,13.7,12.8,13.6,3154,0
+UONEK.US,D,20240826,000000,13.5,13.9,13.2,13.4,3344.7,0
+UONEK.US,D,20240827,000000,13.2,13.7,13.2,13.3,1242.9,0
+UONEK.US,D,20240828,000000,13.1,13.5,13.1,13.2,1607.2,0
+UONEK.US,D,20240829,000000,13,13.599,13,13.1,1091.3,0
+UONEK.US,D,20240830,000000,12.9,14.2,12.9,13.8,2929.8,0
+UONEK.US,D,20240903,000000,13.6,13.7,13,13,957.2,0
+UONEK.US,D,20240904,000000,13.2,13.2,12.9,13,456.4,0
+UONEK.US,D,20240905,000000,12.9,13.5,12.9,12.9,1333.2,0
+UONEK.US,D,20240906,000000,12.9,13,12.6,12.8,1972.4,0
+UONEK.US,D,20240909,000000,12.6,12.7,12,12.2,2929.4,0
+UONEK.US,D,20240910,000000,12.2,12.6,12.2,12.2,3155.4,0
+UONEK.US,D,20240911,000000,12.2,12.205,10.8,12.2,4844.5,0
+UONEK.US,D,20240912,000000,11.6,12.3,11.6,12.2,1968.5,0
+UONEK.US,D,20240913,000000,12,12.7,12,12.4,982.7,0
+UONEK.US,D,20240916,000000,12.2,12.65,12.2,12.4,1070.7,0
+UONEK.US,D,20240917,000000,12.4,13.001,12.4,12.6,1232.2,0
+UONEK.US,D,20240918,000000,12.559,13.3,12.559,13,2268,0
+UONEK.US,D,20240919,000000,12.701,13.5,12.701,12.9,1545.3,0
+UONEK.US,D,20240920,000000,12.7,12.9,12.6,12.6,3897.2,0
+UONEK.US,D,20240923,000000,12.4,12.604,12.3,12.3,726.6,0
+UONEK.US,D,20240924,000000,12.2,12.5,10.3,11.3,6938.3,0
+UONEK.US,D,20240925,000000,11.4,11.7,11.2,11.2,1188.6,0
+UONEK.US,D,20240926,000000,11.6,11.7,10.9,11.2,2809.7,0
+UONEK.US,D,20240927,000000,11.2,11.7,10.9,11.1,3998,0
+UONEK.US,D,20240930,000000,10.777,11.3,10.777,11.1,2092.3,0
+UONEK.US,D,20241001,000000,10.9,11.2,10.6,11,4725.2,0
+UONEK.US,D,20241002,000000,11,11,10.6,10.7,1343,0
+UONEK.US,D,20241003,000000,10.6,10.787,10.5,10.5,1866.6,0
+UONEK.US,D,20241004,000000,10.6,10.788,10.2,10.2,1491,0
+UONEK.US,D,20241007,000000,10.3,10.7,10.3,10.6,1254.1,0
+UONEK.US,D,20241008,000000,10.4,10.7,10.3,10.5,1585.4,0
+UONEK.US,D,20241009,000000,10.5,10.7,10.3,10.7,1351.7,0
+UONEK.US,D,20241010,000000,10.4,10.7,10.4,10.6,829.3,0
+UONEK.US,D,20241011,000000,10.5,10.5,10.1,10.2,2294.1,0
+UONEK.US,D,20241014,000000,10.1,10.5,9.71,9.83,5687.2,0
+UONEK.US,D,20241015,000000,9.8,10.2,9.7,9.9,1763.4,0
+UONEK.US,D,20241016,000000,10,10.5,10,10.5,1033.4,0
+UONEK.US,D,20241017,000000,10.5,10.7,10.5,10.7,874.2,0
+UONEK.US,D,20241018,000000,10.4,10.6,10.4,10.45,1215.5,0
+UONEK.US,D,20241021,000000,10.6,10.6,10.1,10.1,1639.3,0
+UONEK.US,D,20241022,000000,10,10.189,9.9,10,1882.8,0
+UONEK.US,D,20241023,000000,10.1,10.4,9.9,10.4,4675.5,0
+UONEK.US,D,20241024,000000,10.2,10.6,10.05,10.3,2275,0
+UONEK.US,D,20241025,000000,10.2,10.55,10.2,10.4,1535.1,0
+UONEK.US,D,20241028,000000,10.5,10.6,10.4,10.4,953.3,0
+UONEK.US,D,20241029,000000,10.3,11.5,10.3,11.2,3070.1,0
+UONEK.US,D,20241030,000000,10.9,11.6,10.8,10.8,3362,0
+UONEK.US,D,20241031,000000,10.9,11.097,10.5,10.7,1741.2,0
+UONEK.US,D,20241101,000000,10.6,11.15,10.6,10.8,2303.6,0
+UONEK.US,D,20241104,000000,11,11.9825,11,11.7,2868,0
+UONEK.US,D,20241105,000000,11.6,11.9,11,11.4,5241.6,0
+UONEK.US,D,20241106,000000,11.7,11.936,11.3,11.3,1729.1,0
+UONEK.US,D,20241107,000000,11,11.25,10.9,10.9,2244.9,0
+UONEK.US,D,20241108,000000,11.6,11.6,10.4,10.9,7952.9,0
+UONEK.US,D,20241111,000000,10.7,11.65,10.7,11.2,2369,0
+UONEK.US,D,20241112,000000,10.5,12.2,10.5,11.9,4623.1,0
+UONEK.US,D,20241113,000000,11.6,11.7,10.8,10.8,2058.1,0
+UONEK.US,D,20241114,000000,10.7,11,10.2,10.5,11661.7,0
+UONEK.US,D,20241115,000000,10.6,10.6,10,10,13403.6,0
+UONEK.US,D,20241118,000000,9.9,10.1,9.52,9.52,2527.5,0
+UONEK.US,D,20241119,000000,9.7,10.1,9.405,9.62,1419.1,0
+UONEK.US,D,20241120,000000,9.8,9.95999,9.45,9.696,918.9,0
+UONEK.US,D,20241121,000000,9.212,10.1,9.212,10.1,1076.1,0
+UONEK.US,D,20241122,000000,9.7,10.1,9.5,9.7,2447.8,0
+UONEK.US,D,20241125,000000,9.7,9.989,9.3,9.7,2824.2,0
+UONEK.US,D,20241126,000000,9.8,10,9.5,9.6,822.1,0
+UONEK.US,D,20241127,000000,9.5,10.3,9.5,9.801,4238.9,0
+UONEK.US,D,20241129,000000,10.2,10.7,9.75,10.2,2474.9,0
+UONEK.US,D,20241202,000000,9.9,11.331,9.9,10.9,2308.6,0
+UONEK.US,D,20241203,000000,11,11.15,10.4,10.5,2806.3,0
+UONEK.US,D,20241204,000000,9.9,10.9,9.9,10.4,3135,0
+UONEK.US,D,20241205,000000,10.3,10.7,10.2,10.5,1914.7,0
+UONEK.US,D,20241206,000000,10.3,11,10.2,11,4188.7,0
+UONEK.US,D,20241209,000000,11.1,11.8,10.9,11.4,3041.7,0
+UONEK.US,D,20241210,000000,11.984,11.984,11.05,11.1,2271.3,0
+UONEK.US,D,20241211,000000,11,11.5,10.6,10.7,6759.2,0
+UONEK.US,D,20241212,000000,10.5,10.939,10.1,10.3,6011.2,0
+UONEK.US,D,20241213,000000,10.1,10.3,10,10.1,2126.8,0
+UONEK.US,D,20241216,000000,9.9,10.1,9.8,9.9,3538.6,0
+UONEK.US,D,20241217,000000,10.1,10.4,9.801,10.1,3696.5,0
+UONEK.US,D,20241218,000000,9.9,10.4,9.7,10,9295.7,0
+UONEK.US,D,20241219,000000,9.7,10.145,9.7,9.9,1898.6,0
+UONEK.US,D,20241220,000000,9.7,10.3,9.7,10.3,6504.7,0
+UONEK.US,D,20241223,000000,10.1,10.5,9.733,9.9,3306.1,0
+UONEK.US,D,20241224,000000,9.9,10.247,9.701,9.8,202.5,0
+UONEK.US,D,20241226,000000,9.83,10.4,9.7,9.95,1710.5,0
+UONEK.US,D,20241227,000000,9.8,10.2,9.7,9.9,2646.5,0
+UONEK.US,D,20241230,000000,9.901,10,9.5,9.75,1147.3,0
+UONEK.US,D,20241231,000000,9.7,10.1,9.5,9.95,3573.8,0
+UONEK.US,D,20250102,000000,9.8,10.3,9.6,9.7,2254.9,0
+UONEK.US,D,20250103,000000,9.9,10.112,9.4,9.8,2449.5,0
+UONEK.US,D,20250106,000000,9.8,10.099,9.5,9.6,1913.3,0
+UONEK.US,D,20250107,000000,9.6,10.1,9.6,9.6,2236.7,0
+UONEK.US,D,20250108,000000,9.6,9.85,9.561,9.8,717.4,0
+UONEK.US,D,20250110,000000,9.6,9.779,9.522,9.76,417.3,0
+UONEK.US,D,20250113,000000,9.625,9.625,8.8,9.12,3097.9,0
+UONEK.US,D,20250114,000000,9.1,9.59999,8.847,9,1629.2,0
+UONEK.US,D,20250115,000000,9.599,9.599,8.8,9.1,3178.7,0
+UONEK.US,D,20250116,000000,8.8,9.2,8.5,8.51,4837.6,0
+UONEK.US,D,20250117,000000,8.5,9.299,8.1,9.25,5631.4,0
+UONEK.US,D,20250121,000000,9.3,9.3,9.1,9.1,3355.1,0
+UONEK.US,D,20250122,000000,9.141,9.199,8.85,9,2985.2,0
+UONEK.US,D,20250123,000000,9.2,9.3,9.1,9.3,1619.1,0
+UONEK.US,D,20250124,000000,9.1,9.34,9.1,9.2,2348.5,0
+UONEK.US,D,20250127,000000,9.1,9.5,8.9,9.3,823.6,0
+UONEK.US,D,20250128,000000,9.5,9.5,8.9,8.9,226.1,0
+UONEK.US,D,20250129,000000,8.9,9.1,8.869,9.1,296.4,0
+UONEK.US,D,20250130,000000,8.852,9.134,8.8,8.8,1484.6,0
+UONEK.US,D,20250131,000000,8.8,9.2,8.6,9.2,4372.7,0
+UONEK.US,D,20250203,000000,8.61,8.99799,7.165,7.901,23766.6,0
+UONEK.US,D,20250204,000000,7.7,8.28,7.7,7.921,614.7,0
+UONEK.US,D,20250205,000000,7.61,8.25944,7.61,8.155,1026.9,0
+UONEK.US,D,20250206,000000,8.155,8.155,7.49,7.5,3239.7,0
+UONEK.US,D,20250207,000000,7.8,7.928,7.388,7.849,1797.6,0
+UONEK.US,D,20250210,000000,7.85,7.85,7.4,7.401,2968.2,0
+UONEK.US,D,20250211,000000,7.5,7.709,7.22,7.33,1851.3,0
+UONEK.US,D,20250212,000000,7.3,7.85,7.3,7.5,2421.6,0
+UONEK.US,D,20250213,000000,7.442,7.97,7.41,7.97,1819.4,0
+UONEK.US,D,20250214,000000,7.973,8.12499,7.671,8.05,2141.9,0
+UONEK.US,D,20250218,000000,8.05,8.2,7.685,8,967.7,0
+UONEK.US,D,20250219,000000,7.793,8.332,7.793,8.009,3294.4,0
+UONEK.US,D,20250220,000000,7.8,8.009,7.8,7.9,100.8,0
+UONEK.US,D,20250221,000000,7.81,8.279,7.801,7.85,296.4,0
+UONEK.US,D,20250224,000000,7.8,8.28,7.7,7.7,1715.6,0
+UONEK.US,D,20250225,000000,7.622,7.622,7.237,7.324,3016.9,0
+UONEK.US,D,20250226,000000,7.6,7.8,7.3,7.7,659.1,0
+UONEK.US,D,20250227,000000,7.473,7.79,7.473,7.79,105.6,0
+UONEK.US,D,20250228,000000,7.6,7.6,7.473,7.57,392.4,0
+UONEK.US,D,20250303,000000,7.6,7.766,7.255,7.255,1883.8,0
+UONEK.US,D,20250304,000000,7.255,7.649,6.791,6.9,2196.9,0
+UONEK.US,D,20250305,000000,6.9,6.9,6.45,6.55,12263.7,0
+UONEK.US,D,20250306,000000,6.6,6.75,6.2,6.52,4315.1,0
+UONEK.US,D,20250307,000000,6.6,6.724,6.225,6.6,19687,0
+UONEK.US,D,20250310,000000,6.3,6.69899,6.125,6.3,3248.6,0
+UONEK.US,D,20250311,000000,6.265,6.42499,6.03,6.25,5967.6,0
+UONEK.US,D,20250312,000000,6.13,6.39999,6.1,6.37,5225.8,0
+UONEK.US,D,20250313,000000,6.37,6.524,6.026,6.26,4280.6,0
+UONEK.US,D,20250314,000000,6.3,6.46264,6.166,6.2,329.6,0
+UONEK.US,D,20250317,000000,6.45,6.65,6.345,6.5,1995.3,0
+UONEK.US,D,20250318,000000,6.4,6.7,6.4,6.55,461.1,0
+UONEK.US,D,20250319,000000,6.6,6.8,6.555,6.79,3288.4,0
+UONEK.US,D,20250320,000000,6.63,6.91,6.42,6.91,915.9,0
+UONEK.US,D,20250321,000000,6.69,6.9795,6.69,6.901,755.5,0
+UONEK.US,D,20250324,000000,6.73,7.058,6.675,7.032,497.3,0
+UONEK.US,D,20250325,000000,6.88,7.14,6.685,7.14,1976.6,0
+UONEK.US,D,20250326,000000,6.88,7.162,6.5,7.018,8684.3,0
+UONEK.US,D,20250327,000000,6.939,7.3,6.693,7.3,2475.4,0
+UONEK.US,D,20250328,000000,7.3,7.425,7,7.36,685,0
+UONEK.US,D,20250331,000000,7.2,7.472,7,7.2,3946.6,0
+UONEK.US,D,20250401,000000,7.024,7.299,7.024,7.25,303.8,0
+UONEK.US,D,20250402,000000,7.112,7.299,7.02,7.1,5263.5,0
+UONEK.US,D,20250403,000000,6.8,6.95,6.355,6.8,2606.3,0
+UONEK.US,D,20250404,000000,6.375,6.66999,6.03,6.201,1806.8,0
+UONEK.US,D,20250407,000000,6.03,6.59999,6.03,6.07,880.3,0
+UONEK.US,D,20250408,000000,6.17,6.46999,5.56,5.62,2787.7,0
+UONEK.US,D,20250409,000000,5.581,5.95699,5.581,5.8,2235.3,0
+UONEK.US,D,20250410,000000,5.748,5.94,5.15,5.2,3097.9,0
+UONEK.US,D,20250411,000000,5.27,5.54999,5.27,5.4,2181.7,0
+UONEK.US,D,20250414,000000,5.304,5.46999,5.036,5.08,6342.9,0
+UONEK.US,D,20250415,000000,5.037,5.2205,5.037,5.055,4804.9,0
+UONEK.US,D,20250416,000000,5.05,5.12,4.904,5,2783,0
+UONEK.US,D,20250417,000000,5.09,5.36,5.001,5.36,2536.8,0
+UONEK.US,D,20250421,000000,5.28,5.28,4.904,4.905,1509.5,0
+UONEK.US,D,20250422,000000,5.004,5.236,4.905,5.108,1092.2,0
+UONEK.US,D,20250423,000000,5.014,5.236,4.906,5.2,939.8,0
+UONEK.US,D,20250424,000000,5.075,5.342,5.01,5.2,2270.1,0
+UONEK.US,D,20250425,000000,5.049,5.295,5.049,5.128,1655.9,0
+UONEK.US,D,20250428,000000,5.2,5.275,4.91,5.001,8474.5,0
+UONEK.US,D,20250429,000000,5,5.062,4.91,4.95,4213.4,0
+UONEK.US,D,20250430,000000,4.91,5.12,4.714,5.12,6603.9,0
+UONEK.US,D,20250501,000000,4.81,4.865,4.51,4.6,5813.5,0
+UONEK.US,D,20250502,000000,4.617,4.943,4.565,4.85,2794.1,0
+UONEK.US,D,20250505,000000,4.6,4.849,4.565,4.6,2569.9,0
+UONEK.US,D,20250506,000000,4.52,4.668,4.4,4.4,7007.7,0
+UONEK.US,D,20250507,000000,4.624,4.9,4.624,4.701,5493.3,0
+UONEK.US,D,20250508,000000,4.65,4.8,4.634,4.71,3714.2,0
+UONEK.US,D,20250509,000000,4.709,4.771,4.601,4.728,3965.1,0
+UONEK.US,D,20250512,000000,4.82,4.895,4.7,4.73,9599.3,0
+UONEK.US,D,20250513,000000,4.6,5.57,4.577,5.211,16747.1,0
+UONEK.US,D,20250514,000000,5.096,6.11,5.096,5.807,2121.6,0
+UONEK.US,D,20250515,000000,5.71,6.379,5.1,6.2,2795.8,0
+UONEK.US,D,20250516,000000,6.3,8.6,5.426,6.7,1770.6,0
+UONEK.US,D,20250519,000000,6.935,7.942,6,6.1,2241.7,0
+UONEK.US,D,20250520,000000,6.1,6.4,6.1,6.385,177,0
+UONEK.US,D,20250521,000000,6.9,7,6.4,6.4,1947.1,0
+UONEK.US,D,20250522,000000,6.75,7.0944,6.4,6.78,436.4,0
+UONEK.US,D,20250523,000000,6.8,7.055,6.8,7.01,861.9,0
+UONEK.US,D,20250527,000000,7.279,7.395,6.8001,7,1436,0
+UONEK.US,D,20250528,000000,7,7.274,6.75,7,535.9,0
+UONEK.US,D,20250529,000000,7.2,7.99,6.601,7.2,958.8,0
+UONEK.US,D,20250530,000000,7,7.125,6.65,7,875.5,0
+UONEK.US,D,20250602,000000,6.88,7.9,6.7,6.9,4230.3,0
+UONEK.US,D,20250603,000000,6.999,7,6.725,6.75,791.7,0
+UONEK.US,D,20250604,000000,6.7,7.195,6.618,7.056,914.2,0
+UONEK.US,D,20250605,000000,6.754,7.2,6.6,6.751,171.4,0
+UONEK.US,D,20250606,000000,6.805,7.197,6.805,7.171,223.6,0
+UONEK.US,D,20250609,000000,7.4,7.4,6.643,6.65,828.2,0
+UONEK.US,D,20250610,000000,6.925,6.925,6.41,6.42,2905.3,0
+UONEK.US,D,20250611,000000,6.2,6.605,6.12001,6.25,136.6,0
+UONEK.US,D,20250612,000000,6.2,6.695,6.15,6.646,1753.9,0
+UONEK.US,D,20250613,000000,6.42501,6.42501,6.15,6.15,785.3,0
+UONEK.US,D,20250616,000000,6.201,7.09,6.15,6.46,3997.9,0
+UONEK.US,D,20250617,000000,6.36001,6.7445,6.36,6.717,1156.2,0
+UONEK.US,D,20250618,000000,6.5,7.2,6.25001,7.119,552.9,0
+UONEK.US,D,20250620,000000,6.99,7.19999,6.3,6.347,1563.5,0
+UONEK.US,D,20250623,000000,7.199,7.19999,6.31501,6.497,1257.3,0
+UONEK.US,D,20250624,000000,6.878,7.19999,6.387,6.71,1831.6,0
+UONEK.US,D,20250625,000000,6.6,7.199,6.36,6.36,1127.8,0
+UONEK.US,D,20250626,000000,7.045,7.045,6.36001,6.92,801.1,0
+UONEK.US,D,20250627,000000,6.53,6.999,6.05,6.05,3856.5,0
+UONEK.US,D,20250630,000000,6.1,6.599,6.1,6.37,1609.5,0
+UONEK.US,D,20250701,000000,6.5,6.5,6.11,6.2,502.8,0
+UONEK.US,D,20250702,000000,6.18,6.349,6.18,6.349,493.4,0
+UONEK.US,D,20250703,000000,6.3,6.79,6.3,6.79,321.6,0
+UONEK.US,D,20250707,000000,6.5,6.989,6.5,6.989,941.1,0
+UONEK.US,D,20250708,000000,6.989,14,5.601,6.1,312795,0
+UONEK.US,D,20250709,000000,6.707,6.9,6.007,6.151,14030.9,0
+UONEK.US,D,20250710,000000,5.982,6.756,5.8,6.435,8935.5,0
+UONEK.US,D,20250711,000000,5.857,9.9,5.8,8.21,121773,0
+UONEK.US,D,20250714,000000,7.6,8.443,7.5,7.634,8977.2,0
+UONEK.US,D,20250715,000000,7.3,7.64999,6,6.07,14924.6,0
+UONEK.US,D,20250716,000000,5.755,6.199,5.496,5.94,63223.2,0
+UONEK.US,D,20250717,000000,5.999,6.1495,5.27,5.63,13805.9,0
+UONEK.US,D,20250718,000000,5.5,6.3,5.5,6.24,9938.1,0
+UONEK.US,D,20250721,000000,6.37,6.37,5.9001,6.125,3880.1,0
+UONEK.US,D,20250722,000000,6.003,6.74,5.657,6.405,5957,0
+UONEK.US,D,20250723,000000,6.419,6.725,6.061,6.59,2424.1,0
+UONEK.US,D,20250724,000000,6.483,6.9,6.15,6.66,2921.5,0
+UONEK.US,D,20250725,000000,6.66,6.665,6.15,6.45,3858.9,0
+UONEK.US,D,20250728,000000,6.47,7,6.401,6.67,2788.4,0
+UONEK.US,D,20250729,000000,6.48,6.8,6.387,6.435,1958.6,0
+UONEK.US,D,20250730,000000,6.5,6.749,6.22501,6.25201,1906.1,0
+UONEK.US,D,20250731,000000,6.38,6.7,6.3,6.67,3708.6,0
+UONEK.US,D,20250801,000000,6.67,6.719,6.321,6.535,2193.9,0
+UONEK.US,D,20250804,000000,6.6,6.687,6.2,6.2,1689.8,0
+UONEK.US,D,20250805,000000,6.899,6.899,6.548,6.548,718,0
+UONEK.US,D,20250806,000000,6.51,6.7,6.45,6.46,2775.2,0
+UONEK.US,D,20250807,000000,6.5,6.8,6.366,6.75,1565.4,0
+UONEK.US,D,20250808,000000,6.774,6.8,6.543,6.55,1923.7,0
+UONEK.US,D,20250811,000000,6.55,6.55,6.5,6.5,610,0
+UONEK.US,D,20250812,000000,6.5,6.7,6.5,6.7,542.5,0
+UONEK.US,D,20250813,000000,6.51,6.8,6.51,6.528,824.6,0
+UONEK.US,D,20250814,000000,6.886,7.44,6.3,6.78,3443.1,0
+UONEK.US,D,20250815,000000,7.1,7.69999,7.1,7.301,2390.6,0
+UONEK.US,D,20250818,000000,7.6,7.7035,7.4,7.4,1353.6,0
+UONEK.US,D,20250819,000000,6.83996,7.3,6.60001,6.62,785.6,0
+UONEK.US,D,20250820,000000,7.4,7.6,7.15,7.6,1936,0
+UONEK.US,D,20250821,000000,7.64951,7.64951,7.4,7.5,716.1,0
+UONEK.US,D,20250822,000000,7.5,7.55,6.456,6.51,5207,0
+UONEK.US,D,20250825,000000,6.9,7.898,6.9,7.893,1928.7,0
+UONEK.US,D,20250826,000000,7.096,8.09,7.096,8,1293.4,0
+UONEK.US,D,20250827,000000,7.313,8.5,7.201,8.168,1678.2,0
+UONEK.US,D,20250828,000000,8.4,8.4,8.168,8.2,1808.9,0
+UONEK.US,D,20250829,000000,7.86,7.89,7.85,7.89,254.6,0
+UONEK.US,D,20250902,000000,7.936,8.28,7.5,7.9,450.7,0
+UONEK.US,D,20250903,000000,8.133,9.099,7.00001,8.067,7759.5,0
+UONEK.US,D,20250904,000000,8.845,10,7.84,9.5,5738.5,0
+UONEK.US,D,20250905,000000,9.8,10,8.80101,9.4,3696,0
+UONEK.US,D,20250908,000000,9.4,9.5,8.70001,8.8,1851.8,0
+UONEK.US,D,20250909,000000,9,9.473,8.6,9.201,3208.3,0
+UONEK.US,D,20250910,000000,8.9,9.999,8.283,8.3,3886.9,0
+UONEK.US,D,20250911,000000,8.3,8.95,7.401,7.781,5408.2,0
+UONEK.US,D,20250912,000000,7.9,7.9,7.5,7.635,1220,0
+UONEK.US,D,20250915,000000,8.33,8.77999,7.5,7.967,3335.1,0
+UONEK.US,D,20250916,000000,7.612,8.77999,7.201,8.062,6179,0
+UONEK.US,D,20250917,000000,7.6475,8.7799,7.6475,7.854,694.6,0
+UONEK.US,D,20250918,000000,8.22699,8.486,7.855,8.43,1214.5,0
+UONEK.US,D,20250919,000000,8.431,8.47999,7.82,7.82,2626.1,0
+UONEK.US,D,20250922,000000,7.976,8.255,6.601,7.09,6469.4,0
+UONEK.US,D,20250923,000000,7.57999,7.57999,7.1,7.1,1240.5,0
+UONEK.US,D,20250924,000000,7.1,7.38,6.83,7.2,1673.6,0
+UONEK.US,D,20250925,000000,6.80001,7.27999,6.80001,6.87,524.7,0
+UONEK.US,D,20250926,000000,6.92,7.22,6.8,7.22,554.8,0
+UONEK.US,D,20250929,000000,7.399,7.399,6.8,6.82,1429.1,0
+UONEK.US,D,20250930,000000,7.2,7.2,6.9,6.959,1347,0
+UONEK.US,D,20251001,000000,7.352,7.352,6.8,7,1447.3,0
+UONEK.US,D,20251002,000000,7.39,7.39,6.801,6.801,1341.4,0
+UONEK.US,D,20251003,000000,6.937,7.278,6.937,7.26,962.8,0
+UONEK.US,D,20251006,000000,7.3,7.32,6.85,7.272,1184.6,0
+UONEK.US,D,20251007,000000,7.095,7.271,6.801,7.072,2267.3,0
+UONEK.US,D,20251008,000000,7,7,6.825,6.925,1399.9,0
+UONEK.US,D,20251009,000000,6.825,7.129,6.825,6.852,608.5,0
+UONEK.US,D,20251010,000000,7.059,7.059,6.801,6.801,662.6,0
+UONEK.US,D,20251013,000000,6.9,7.09999,6.6,6.616,1438.4,0
+UONEK.US,D,20251014,000000,6.73,7.09999,6.6,6.6,1257.8,0
+UONEK.US,D,20251015,000000,6.662,6.93999,6.6,6.775,1382.5,0
+UONEK.US,D,20251016,000000,6.71,6.93899,6.071,6.071,5742.2,0
+UONEK.US,D,20251017,000000,6.343,6.7,6.071,6.499,1509.4,0
+UONEK.US,D,20251020,000000,6.5,6.567,6.05001,6.40001,2956.6,0
+UONEK.US,D,20251021,000000,6.58,6.6,6.2,6.2,316.9,0
+UONEK.US,D,20251022,000000,6.19,6.4,6.001,6.359,4220,0
+UONEK.US,D,20251023,000000,6.201,6.4,6.1,6.2,2265.3,0
+UONEK.US,D,20251024,000000,6.2,6.33,6.1,6.2,1127.4,0
+UONEK.US,D,20251027,000000,6.2,7.05,5.5,6.001,17485.3,0
+UONEK.US,D,20251028,000000,6,6.49,5.85,6.26,2077.5,0
+UONEK.US,D,20251029,000000,6.3,6.3,5.851,5.86,2339.7,0
+UONEK.US,D,20251030,000000,6.1,6.136,5.86,6.136,830.7,0
+UONEK.US,D,20251031,000000,6.2,6.2,5.773,6,3128.8,0
+UONEK.US,D,20251103,000000,6.025,6.129,5.19,5.3,2857.8,0
+UONEK.US,D,20251104,000000,5.191,5.293,4.9,5.062,2096.9,0
+UONEK.US,D,20251105,000000,4.9,5.27999,4.5,5.25,5448.6,0
+UONEK.US,D,20251106,000000,5.25,5.25,4.6,4.6,2205.1,0
+UONEK.US,D,20251107,000000,4.601,5.077,4.601,5.077,4776.8,0
+UONEK.US,D,20251110,000000,4.979,5.178,4.78001,4.79,1334.1,0
+UONEK.US,D,20251111,000000,5.177,5.177,4.613,5,153346,0
+UONEK.US,D,20251112,000000,5.049,5.049,4.70001,4.825,1153.7,0
+UONEK.US,D,20251113,000000,5.046,5.04999,4.875,5.04,1802.9,0
+UONEK.US,D,20251114,000000,5.05,5.05,4.7,4.86,2601.9,0
+UONEK.US,D,20251117,000000,5,8.798,4.9,6.115,1515131,0
+UONEK.US,D,20251118,000000,6.966,8.641,6.208,8.465,307971,0
+UONEK.US,D,20251119,000000,9.18,9.297,7.854,8.04,63838.6,0
+UONEK.US,D,20251120,000000,8.266,10.4,8.186,9.14,35778.3,0
+UONEK.US,D,20251121,000000,9.393,9.393,8.001,8.4,5939.8,0
+UONEK.US,D,20251124,000000,8.292,8.8732,8.006,8.79,1248.8,0
+UONEK.US,D,20251125,000000,8.717,8.799,8.411,8.474,2176.4,0
+UONEK.US,D,20251126,000000,8.3,8.699,8.159,8.213,2281.4,0
+UONEK.US,D,20251128,000000,8.159,8.23,8.01,8.1,2003,0
+UONEK.US,D,20251201,000000,8.1,8.258,8,8.233,941.9,0
+UONEK.US,D,20251202,000000,8.31,8.426,7.96,8.2,1648.6,0
+UONEK.US,D,20251203,000000,8.21,9.189,8.1,8.5,6085.3,0
+UONEK.US,D,20251204,000000,8.79,8.86,8.12,8.3,2666.4,0
+UONEK.US,D,20251205,000000,9.01,9.01,8.2,8.486,1155.4,0
+UONEK.US,D,20251208,000000,8.4,8.79,8.03,8.39,1816.7,0
+UONEK.US,D,20251209,000000,8.1,8.389,8.1,8.275,578.7,0
+UONEK.US,D,20251210,000000,8.355,9.695,8.161,9.323,3935.4,0
+UONEK.US,D,20251211,000000,9.175,9.2,8.3,9.199,1658.3,0
+UONEK.US,D,20251212,000000,8.199,9.1989,8.199,9.001,1908.3,0
+UONEK.US,D,20251215,000000,8.3,8.69949,8.251,8.553,1278.9,0
+UONEK.US,D,20251216,000000,8.4,9.0535,8.4,8.65,4233.7,0
+UONEK.US,D,20251217,000000,8.5,8.734,8.3,8.734,2578.7,0
+UONEK.US,D,20251218,000000,8,9.049,8,8.942,3643.7,0
+UONEK.US,D,20251219,000000,8.942,10.9,8.1,10.9,13972.3,0
+UONEK.US,D,20251222,000000,9.996,10.199,9.4,9.751,1967,0
+UONEK.US,D,20251223,000000,9.4,9.659,9.1,9.258,606.5,0
+UONEK.US,D,20251224,000000,8.9,9.18,8.4,8.999,795.7,0
+UONEK.US,D,20251226,000000,8.42,8.9,8.42,8.9,1185.2,0
+UONEK.US,D,20251229,000000,8.7,8.85001,7.8,8.295,3910.9,0
+UONEK.US,D,20251230,000000,8,8.294,7.81,7.901,930.2,0
+UONEK.US,D,20251231,000000,8.7999,8.7999,7.82,8.59,3383.5,0
+UONEK.US,D,20260102,000000,8.5,8.999,8.31,8.665,253.7,0
+UONEK.US,D,20260105,000000,8.797,8.999,8.323,8.789,574.1,0
+UONEK.US,D,20260106,000000,8.987,8.987,8.312,8.312,139.2,0
+UONEK.US,D,20260107,000000,8.89,8.89,7.6,7.6,1775.3,0
+UONEK.US,D,20260108,000000,7.92199,8.8,7.92199,8.3,2199,0
+UONEK.US,D,20260109,000000,8,10.7,7.95,9.28,7993.2,0
+UONEK.US,D,20260112,000000,9,9.4,8.065,9.02,6310,0
+UONEK.US,D,20260113,000000,8.289,8.84,8.289,8.736,1286.2,0
+UONEK.US,D,20260114,000000,8.41,8.59999,8,8.303,976,0
+UONEK.US,D,20260115,000000,8.001,9.429,8.001,8.75,3953,0
+UONEK.US,D,20260116,000000,8.8,9.2,8.1,8.11,2951.5,0
+UONEK.US,D,20260120,000000,8.59,8.6,7.601,8.006,5010.9,0
+UONEK.US,D,20260121,000000,7.7,8.3,7.7,8.3,1946.3,0
+UONEK.US,D,20260122,000000,8.6,8.6,7.77,8.177,3057.5,0
+UONEK.US,D,20260123,000000,8.39,9.22,8.165,8.38,13894,0
+UONEK.US,D,20260126,000000,8.43,8.43,7.6001,7.98,10444,0
+UONEK.US,D,20260127,000000,7.74,8.83,7.74,8.765,13377,0
+UONEK.US,D,20260128,000000,8.655,8.7,8.5,8.555,2327,0
+UONEK.US,D,20260129,000000,8.605,9.38,8.5501,9.21,3809,0
+UONEK.US,D,20260130,000000,8.98,9.185,8.96,9,3033,0
+UONEK.US,D,20260202,000000,9,9.29,8.59,9.07,7262,0
+UONEK.US,D,20260203,000000,8.965,9.215,8.01,8.01,9734,0
+UONEK.US,D,20260204,000000,8.03,8.46,8.03,8.46,1848,0
+UONEK.US,D,20260205,000000,8.38,8.49,8.37,8.37,2782,0
+UONEK.US,D,20260206,000000,8.9,8.9,8.9,8.9,872,0
+UONEK.US,D,20260209,000000,8.02,8.46,8.01,8.01,2751,0
+UONEK.US,D,20260210,000000,7.99,8,7.41,7.43,9472,0
+UONEK.US,D,20260211,000000,7.42,7.44,7.42,7.44,4526,0
+UONEK.US,D,20260212,000000,7.89,7.89,7.49,7.49,2281,0
+UONEK.US,D,20260213,000000,7.8947,8.1796,7.6,7.6,11843,0
+UONEK.US,D,20260217,000000,7.66,7.71,7.39,7.4,2359,0
+UONEK.US,D,20260218,000000,7.46,7.58,7.3455,7.58,1398,0
diff --git a/daily/us/nasdaq stocks/3/upld.us.txt b/daily/us/nasdaq stocks/3/upld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..247d2f041e77b0bc0033f88d1ae413742a7a4f70
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/upld.us.txt	
@@ -0,0 +1,2829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPLD.US,D,20141106,000000,11,11.35,9.62,9.75,2617636,0
+UPLD.US,D,20141107,000000,9.84,11.42,9.6,10.81,369656,0
+UPLD.US,D,20141110,000000,10.77,11.5,10.753,11.29,116595,0
+UPLD.US,D,20141111,000000,11.48,11.48,10.55,11.19,52880,0
+UPLD.US,D,20141112,000000,11.07,11.1,10.51,11.02,43831,0
+UPLD.US,D,20141113,000000,10.95,11.18,10.76,10.81,63703,0
+UPLD.US,D,20141114,000000,10.75,11,10.75,10.8,32877,0
+UPLD.US,D,20141117,000000,11.3,11.3,10.8,11,119062,0
+UPLD.US,D,20141118,000000,10.8,11.08,10.75,11.08,119652,0
+UPLD.US,D,20141119,000000,10.78,11,10.78,10.94,17377,0
+UPLD.US,D,20141120,000000,10.8,10.99,10.54,10.9,38161,0
+UPLD.US,D,20141121,000000,10.9,11.19,10.701,11.03,151435,0
+UPLD.US,D,20141124,000000,10.98,11.22,10.97,11.15,39554,0
+UPLD.US,D,20141125,000000,11.15,12.2,11.115,11.6,101793,0
+UPLD.US,D,20141126,000000,11.741,11.92,11.656,11.86,50830,0
+UPLD.US,D,20141128,000000,11.9,12.1,11.48,12.1,28519,0
+UPLD.US,D,20141201,000000,12.1,12.1,11.52,11.94,121768,0
+UPLD.US,D,20141202,000000,11.89,11.89,11.58,11.7,123674,0
+UPLD.US,D,20141203,000000,11.7,12.06,11.4,11.81,275319,0
+UPLD.US,D,20141204,000000,11.83,11.85,10.4,10.69,109477,0
+UPLD.US,D,20141205,000000,10.8,11.45,10.22,11.16,206185,0
+UPLD.US,D,20141208,000000,11.2,11.358,10.4,10.77,149037,0
+UPLD.US,D,20141209,000000,10.7,10.89,10.47,10.53,87379,0
+UPLD.US,D,20141210,000000,10.5,10.68,9.81,10,78421,0
+UPLD.US,D,20141211,000000,9.83,10.2,8.73,9.78,74099,0
+UPLD.US,D,20141212,000000,9.65,10.42,8.6516,10.22,38752,0
+UPLD.US,D,20141215,000000,10.38,10.38,9.61,9.93,36819,0
+UPLD.US,D,20141216,000000,9.73,9.92,9.02,9.16,108488,0
+UPLD.US,D,20141217,000000,8.82,9.9,8.6,9,138598,0
+UPLD.US,D,20141218,000000,9.13,9.23,8.71,9.1,45141,0
+UPLD.US,D,20141219,000000,9.02,9.54,9,9.06,130768,0
+UPLD.US,D,20141222,000000,10.26,10.26,9.15,9.4,28091,0
+UPLD.US,D,20141223,000000,9.47,9.47,8.95,9.06,39880,0
+UPLD.US,D,20141224,000000,8.99,9.35,8.92,9.22,23213,0
+UPLD.US,D,20141226,000000,9.19,10.45,9,10.34,52985,0
+UPLD.US,D,20141229,000000,10.25,10.25,9.516,9.67,29920,0
+UPLD.US,D,20141230,000000,9.71,9.892,9.45,9.52,15960,0
+UPLD.US,D,20141231,000000,9.5,9.6,9.41,9.56,47888,0
+UPLD.US,D,20150102,000000,9.475,9.75,9.475,9.51,14610,0
+UPLD.US,D,20150105,000000,9.72,10.37,9.5,10.05,36414,0
+UPLD.US,D,20150106,000000,10.13,10.15,9.4355,9.58,34339,0
+UPLD.US,D,20150107,000000,9.528,10.02,9.224,9.545,89798,0
+UPLD.US,D,20150108,000000,9.76,9.8,9.58,9.65,8403,0
+UPLD.US,D,20150109,000000,9.75,9.75,9.3722,9.5,14521,0
+UPLD.US,D,20150112,000000,9.57,9.69,9.3201,9.69,24582,0
+UPLD.US,D,20150113,000000,9.57,9.57,8.65,8.9,53835,0
+UPLD.US,D,20150114,000000,9,9.34,8.86,9.09,15864,0
+UPLD.US,D,20150115,000000,9.31,9.31,8.76,8.76,38283,0
+UPLD.US,D,20150116,000000,8.8,8.99,8.3305,8.7,124793,0
+UPLD.US,D,20150120,000000,8.75,8.75,8.46,8.5,21598,0
+UPLD.US,D,20150121,000000,8.54,8.6,8.36,8.6,10301,0
+UPLD.US,D,20150122,000000,8.49,8.6199,8.26,8.37,51773,0
+UPLD.US,D,20150123,000000,8.3,8.34,7.82,7.94,87782,0
+UPLD.US,D,20150126,000000,7.75,7.87,7.54,7.79,76280,0
+UPLD.US,D,20150127,000000,7.76,8.3,7.72,8.03,2853,0
+UPLD.US,D,20150128,000000,8.3,8.5,8.0756,8.13,15080,0
+UPLD.US,D,20150129,000000,8.13,8.2,7.64,7.83,34292,0
+UPLD.US,D,20150130,000000,7.71,8.18,7.61,7.92,15313,0
+UPLD.US,D,20150202,000000,7.8601,8.3062,7.84,8.1,17894,0
+UPLD.US,D,20150203,000000,8.09,8.14,7.76,8,16872,0
+UPLD.US,D,20150204,000000,8.0994,8.0994,7.97,8.05,8352,0
+UPLD.US,D,20150205,000000,8.01,8.49,8.01,8.36,38134,0
+UPLD.US,D,20150206,000000,8.32,8.32,7.41,7.66,74351,0
+UPLD.US,D,20150209,000000,7.8,7.9299,7.75,7.9,8849,0
+UPLD.US,D,20150210,000000,8.19,8.38,7.37,7.64,27400,0
+UPLD.US,D,20150211,000000,7.6,7.68,7.2,7.25,26430,0
+UPLD.US,D,20150212,000000,7.3,7.4,7.1101,7.24,79005,0
+UPLD.US,D,20150213,000000,7.45,7.47,7.02,7.22,68859,0
+UPLD.US,D,20150217,000000,7.21,7.3,7.17,7.17,14567,0
+UPLD.US,D,20150218,000000,7.24,7.25,7.17,7.2,2688,0
+UPLD.US,D,20150219,000000,7.23,7.2321,6.74,6.91,43312,0
+UPLD.US,D,20150220,000000,6.95,7.23,6.95,7.14,9375,0
+UPLD.US,D,20150223,000000,7.05,7.05,6.77,7.02,6305,0
+UPLD.US,D,20150224,000000,6.9901,7.0098,6.76,6.99,9836,0
+UPLD.US,D,20150225,000000,7.05,7.05,6.85,6.87,35848,0
+UPLD.US,D,20150226,000000,7.02,7.15,6.9,7.11,63289,0
+UPLD.US,D,20150227,000000,7.25,7.25,7.02,7.05,58458,0
+UPLD.US,D,20150302,000000,7.09,7.25,7.05,7.16,65000,0
+UPLD.US,D,20150303,000000,7.25,7.95,7.08,7.12,29400,0
+UPLD.US,D,20150304,000000,7.27,7.57,7.15,7.24,58300,0
+UPLD.US,D,20150305,000000,7.5,7.51,7.25,7.36,26200,0
+UPLD.US,D,20150306,000000,7.41,7.41,7.2,7.24,25900,0
+UPLD.US,D,20150309,000000,7.24,7.35,7.01,7.1,13400,0
+UPLD.US,D,20150310,000000,7.24,7.31,7.02,7.07,17700,0
+UPLD.US,D,20150311,000000,7.12,7.18,7.02,7.1,15700,0
+UPLD.US,D,20150312,000000,7.15,7.15,6.64,6.99,32800,0
+UPLD.US,D,20150313,000000,6.7,6.94,6.61,6.81,12000,0
+UPLD.US,D,20150316,000000,6.8,7.46,6.8,7.1,46200,0
+UPLD.US,D,20150317,000000,7.03,7.25,6.8,7.25,60800,0
+UPLD.US,D,20150318,000000,7.21,7.26,6.95,7.13,43300,0
+UPLD.US,D,20150319,000000,7.24,7.81,7.14,7.52,61900,0
+UPLD.US,D,20150320,000000,7.51,7.64,7.22,7.22,33100,0
+UPLD.US,D,20150323,000000,7.19,7.39,6.76,7.1,69100,0
+UPLD.US,D,20150324,000000,6.91,7.47,6.91,7.32,42700,0
+UPLD.US,D,20150325,000000,7.1,7.5,7.1,7.4,18600,0
+UPLD.US,D,20150326,000000,7.35,7.63,7.09,7.59,26100,0
+UPLD.US,D,20150327,000000,7.64,7.64,7.15,7.16,30100,0
+UPLD.US,D,20150330,000000,7.15,7.18,6.78,6.86,45600,0
+UPLD.US,D,20150331,000000,6.98,7.14,6.98,7.01,3700,0
+UPLD.US,D,20150401,000000,7,7.09,6.25,6.73,48900,0
+UPLD.US,D,20150402,000000,6.64,7.05,6.31,6.54,78500,0
+UPLD.US,D,20150406,000000,6.44,6.74,6.4,6.45,9900,0
+UPLD.US,D,20150407,000000,6.3863,6.66,6.3863,6.52,6716,0
+UPLD.US,D,20150408,000000,6.55,6.66,6.31,6.46,8900,0
+UPLD.US,D,20150409,000000,6.31,6.66,6.24,6.65,36593,0
+UPLD.US,D,20150410,000000,6.49,7.1,6.48,6.98,39700,0
+UPLD.US,D,20150413,000000,7.19,7.39,7.03,7.12,28600,0
+UPLD.US,D,20150414,000000,7.15,7.23,6.92,6.92,10600,0
+UPLD.US,D,20150415,000000,7.06,7.06,6.83,6.89,4821,0
+UPLD.US,D,20150416,000000,6.83,7.28,6.8,6.86,23646,0
+UPLD.US,D,20150417,000000,6.8,6.89,6.75,6.88,18300,0
+UPLD.US,D,20150420,000000,6.63,6.95,6.45,6.56,25460,0
+UPLD.US,D,20150421,000000,6.4,6.63,6.3,6.31,44694,0
+UPLD.US,D,20150422,000000,6.31,6.76,6.3,6.31,7630,0
+UPLD.US,D,20150423,000000,6.36,6.72,6.35,6.72,6800,0
+UPLD.US,D,20150424,000000,6.8,6.8,6.37,6.53,6200,0
+UPLD.US,D,20150427,000000,6.6,6.6,6.35,6.41,7900,0
+UPLD.US,D,20150428,000000,6.39,6.58,6.34,6.4,28700,0
+UPLD.US,D,20150429,000000,6.4,6.52,6.32,6.39,6500,0
+UPLD.US,D,20150430,000000,6.3,6.38,5.95,6.16,63100,0
+UPLD.US,D,20150501,000000,6.15,6.4,6.1,6.39,13800,0
+UPLD.US,D,20150504,000000,6.41,7,6.41,6.98,94100,0
+UPLD.US,D,20150505,000000,6.98,6.98,6.47,6.55,59200,0
+UPLD.US,D,20150506,000000,6.55,6.58,6.21,6.35,23118,0
+UPLD.US,D,20150507,000000,6.42,6.555,6,6.2,44638,0
+UPLD.US,D,20150508,000000,6.1,6.59,5.89,5.91,178100,0
+UPLD.US,D,20150511,000000,5.94,6.82,5.93,6.63,51000,0
+UPLD.US,D,20150512,000000,6.6,7.09,6.59,6.64,39840,0
+UPLD.US,D,20150513,000000,6.65,6.85,6.49,6.66,54800,0
+UPLD.US,D,20150514,000000,6.72,6.9,6.35,6.47,54500,0
+UPLD.US,D,20150515,000000,6.55,7.95,6.55,7.41,174532,0
+UPLD.US,D,20150518,000000,7.5,7.98,7.48,7.78,45255,0
+UPLD.US,D,20150519,000000,7.8,8.23,7.7,8.08,55800,0
+UPLD.US,D,20150520,000000,8,8.25,7.8,8.25,33800,0
+UPLD.US,D,20150521,000000,8.05,8.2,7.89,8.1,25100,0
+UPLD.US,D,20150522,000000,8.13,8.18,8,8.01,30500,0
+UPLD.US,D,20150526,000000,8,8.13,7.5,7.78,38971,0
+UPLD.US,D,20150527,000000,7.74,8,7.66,7.75,14200,0
+UPLD.US,D,20150528,000000,7.65,8.1,7.65,8.1,10112,0
+UPLD.US,D,20150529,000000,8.05,8.1,7.56,7.62,10700,0
+UPLD.US,D,20150601,000000,7.67,7.79,7.5,7.74,8400,0
+UPLD.US,D,20150602,000000,7.7,7.79,7.38,7.73,6394,0
+UPLD.US,D,20150603,000000,7.8,7.96,7.55,7.72,11900,0
+UPLD.US,D,20150604,000000,7.74,7.92,7.65,7.9,15400,0
+UPLD.US,D,20150605,000000,7.85,8.1,7.83,8.06,133000,0
+UPLD.US,D,20150608,000000,8.05,8.26,7.97,8.18,32900,0
+UPLD.US,D,20150609,000000,8.19,8.22,7.92,8.1,54129,0
+UPLD.US,D,20150610,000000,8.06,8.2,8.0401,8.2,16756,0
+UPLD.US,D,20150611,000000,8.19,8.28,8.1,8.23,22265,0
+UPLD.US,D,20150612,000000,8.24,8.24,8.06,8.15,11200,0
+UPLD.US,D,20150615,000000,8.07,8.21,8,8.01,15400,0
+UPLD.US,D,20150616,000000,8,8.21,8,8.09,37700,0
+UPLD.US,D,20150617,000000,8.05,8.17,7.84,8.14,122300,0
+UPLD.US,D,20150618,000000,8.15,8.8,8.05,8.43,101200,0
+UPLD.US,D,20150619,000000,8.4,8.4,8,8,81100,0
+UPLD.US,D,20150622,000000,8,8.97,7.99,8.69,528500,0
+UPLD.US,D,20150623,000000,8.8,9.72,8.26,8.88,499861,0
+UPLD.US,D,20150624,000000,9.02,9.26,8.98,9.02,105700,0
+UPLD.US,D,20150625,000000,9.14,9.15,9,9.1,31700,0
+UPLD.US,D,20150626,000000,9.06,9.1,8.72,8.78,58700,0
+UPLD.US,D,20150629,000000,8.7,8.73,8.47,8.67,49000,0
+UPLD.US,D,20150630,000000,8.7,9.22,8.1201,9.22,97990,0
+UPLD.US,D,20150701,000000,9.25,9.25,8.84,9.05,61800,0
+UPLD.US,D,20150702,000000,8.96,9.11,8.77,9.03,10200,0
+UPLD.US,D,20150706,000000,8.84,9.06,8.65,8.81,30700,0
+UPLD.US,D,20150707,000000,8.78,8.98,8.7,8.71,27000,0
+UPLD.US,D,20150708,000000,8.58,9.11,8.5,8.76,31800,0
+UPLD.US,D,20150709,000000,9.01,9.18,8.63,9.18,59600,0
+UPLD.US,D,20150710,000000,8.96,9.24,8.77,8.86,22200,0
+UPLD.US,D,20150713,000000,8.86,9.15,8.58,8.62,15500,0
+UPLD.US,D,20150714,000000,8.69,8.75,8.5,8.55,14018,0
+UPLD.US,D,20150715,000000,8.52,8.69,7.9,8,79435,0
+UPLD.US,D,20150716,000000,8.47,8.47,8,8.13,23500,0
+UPLD.US,D,20150717,000000,8.06,8.11,7.93,8.09,32200,0
+UPLD.US,D,20150720,000000,8.08,8.14,7.95,8.08,32900,0
+UPLD.US,D,20150721,000000,8.03,8.48,8.03,8.23,257000,0
+UPLD.US,D,20150722,000000,8.39,8.39,8.03,8.2,12600,0
+UPLD.US,D,20150723,000000,8.22,8.4,8.13,8.27,19900,0
+UPLD.US,D,20150724,000000,8.28,8.33,8.2,8.28,18400,0
+UPLD.US,D,20150727,000000,8.13,8.42,8.13,8.16,29000,0
+UPLD.US,D,20150728,000000,8.2,8.2,8,8.02,13300,0
+UPLD.US,D,20150729,000000,8,8.36,7.83,7.86,68000,0
+UPLD.US,D,20150730,000000,7.88,8.24,7.88,8.09,10100,0
+UPLD.US,D,20150731,000000,8.44,8.44,7.99,8.14,10400,0
+UPLD.US,D,20150803,000000,8.16,8.33,7.95,7.95,7588,0
+UPLD.US,D,20150804,000000,7.94,8.05,7.9,7.93,4500,0
+UPLD.US,D,20150805,000000,7.97,7.97,7.7,7.89,39900,0
+UPLD.US,D,20150806,000000,7.83,7.83,7.11,7.74,38794,0
+UPLD.US,D,20150807,000000,7.73,7.99,7.59,7.79,33500,0
+UPLD.US,D,20150810,000000,7.79,8.06,7.6,7.75,54400,0
+UPLD.US,D,20150811,000000,7.69,7.8799,7.45,7.7,51112,0
+UPLD.US,D,20150812,000000,7.56,7.8,7.5,7.59,56600,0
+UPLD.US,D,20150813,000000,7.23,7.87,7.05,7.62,25900,0
+UPLD.US,D,20150814,000000,7.57,7.99,7.57,7.95,16000,0
+UPLD.US,D,20150817,000000,7.9,8.13,7.9,8.1,13600,0
+UPLD.US,D,20150818,000000,8.08,8.08,7.91,7.92,5800,0
+UPLD.US,D,20150819,000000,7.97,7.99,7.83,7.85,10600,0
+UPLD.US,D,20150820,000000,7.73,7.78,7.53,7.78,45000,0
+UPLD.US,D,20150821,000000,7.69,7.75,7.5,7.59,43400,0
+UPLD.US,D,20150824,000000,7.48,7.85,7.31,7.6,41572,0
+UPLD.US,D,20150825,000000,7.75,7.87,7.7,7.71,13300,0
+UPLD.US,D,20150826,000000,7.91,7.91,7.7,7.74,8400,0
+UPLD.US,D,20150827,000000,7.8,7.96,7.8,7.92,18100,0
+UPLD.US,D,20150828,000000,7.92,8.25,7.89,8.09,27400,0
+UPLD.US,D,20150831,000000,8.09,8.18,7.84,7.93,16400,0
+UPLD.US,D,20150901,000000,7.8,8.11,7.8,7.94,10900,0
+UPLD.US,D,20150902,000000,8,8,7.84,7.87,23800,0
+UPLD.US,D,20150903,000000,8,8,7.88,7.97,6100,0
+UPLD.US,D,20150904,000000,7.9,8.14,7.9,7.91,7400,0
+UPLD.US,D,20150908,000000,8.04,8.04,7.82,7.9,13500,0
+UPLD.US,D,20150909,000000,8,8.02,7.88,7.9,47000,0
+UPLD.US,D,20150910,000000,7.9,8,7.9,7.919,36719,0
+UPLD.US,D,20150911,000000,7.9,7.97,7.88,7.97,2100,0
+UPLD.US,D,20150914,000000,8,8,7.81,7.9,12800,0
+UPLD.US,D,20150915,000000,7.91,7.95,7.83,7.9,8800,0
+UPLD.US,D,20150916,000000,7.91,7.96,7.82,7.9,4200,0
+UPLD.US,D,20150917,000000,7.89,8,7.83,8,6100,0
+UPLD.US,D,20150918,000000,7.9,8.29,7.9,8.29,42300,0
+UPLD.US,D,20150921,000000,8.35,8.62,8.22,8.37,19000,0
+UPLD.US,D,20150922,000000,8.01,8.37,7.98,8,13800,0
+UPLD.US,D,20150923,000000,8.15,8.23,8.01,8.01,3500,0
+UPLD.US,D,20150924,000000,8,8.224,7.8,7.96,77559,0
+UPLD.US,D,20150925,000000,8,8,7.8,7.85,9700,0
+UPLD.US,D,20150928,000000,7.82,7.98,7.8,7.9,10196,0
+UPLD.US,D,20150929,000000,7.98,7.98,7.78,7.78,7100,0
+UPLD.US,D,20150930,000000,7.79,7.98,7.79,7.9,14100,0
+UPLD.US,D,20151001,000000,7.91,7.93,7.5,7.93,14300,0
+UPLD.US,D,20151002,000000,7.71,7.96,7.71,7.93,5800,0
+UPLD.US,D,20151005,000000,7.95,7.95,7.72,7.94,6088,0
+UPLD.US,D,20151006,000000,7.95,7.95,7.82,7.85,3500,0
+UPLD.US,D,20151007,000000,7.86,7.92,7.76,7.83,5100,0
+UPLD.US,D,20151008,000000,7.82,7.88,7.7,7.75,8400,0
+UPLD.US,D,20151009,000000,7.6,7.72,7.53,7.59,7700,0
+UPLD.US,D,20151012,000000,7.61,7.97,7.6,7.91,10790,0
+UPLD.US,D,20151013,000000,7.93,8.1,7.86,8.1,10500,0
+UPLD.US,D,20151014,000000,8.05,8.18,7.99,8.04,2000,0
+UPLD.US,D,20151015,000000,8.1,8.19,8.03,8.08,2100,0
+UPLD.US,D,20151016,000000,8.12,8.12,8.09,8.12,2600,0
+UPLD.US,D,20151019,000000,7.8,8.03,7.8,8,22200,0
+UPLD.US,D,20151020,000000,8.2,8.2,7.9499,7.95,11914,0
+UPLD.US,D,20151021,000000,7.93,8.05,7.89,7.89,6300,0
+UPLD.US,D,20151022,000000,7.88,8,7.88,7.97,6500,0
+UPLD.US,D,20151023,000000,8,8,7.9,8,2000,0
+UPLD.US,D,20151026,000000,7.9,8,7.9,8,31700,0
+UPLD.US,D,20151027,000000,7.94,7.99,7.94,7.99,1500,0
+UPLD.US,D,20151028,000000,7.98,8,7.93,8,11200,0
+UPLD.US,D,20151029,000000,7.98,8,7.97,8,34900,0
+UPLD.US,D,20151030,000000,7.99,8,7.79,7.95,35200,0
+UPLD.US,D,20151102,000000,8,8,7.81,7.95,20913,0
+UPLD.US,D,20151103,000000,8,8,7.92,7.93,8400,0
+UPLD.US,D,20151104,000000,7.92,7.97,7.854,7.97,18184,0
+UPLD.US,D,20151105,000000,7.92,8,7.85,8,5400,0
+UPLD.US,D,20151106,000000,7.93,7.95,7.88,7.95,3400,0
+UPLD.US,D,20151109,000000,7.07,7.95,7.07,7.79,21164,0
+UPLD.US,D,20151110,000000,7.74,7.94,7.53,7.84,4100,0
+UPLD.US,D,20151111,000000,7.91,7.92,7.63,7.79,2100,0
+UPLD.US,D,20151112,000000,7.85,7.87,7.85,7.87,200,0
+UPLD.US,D,20151113,000000,7.65,7.87,6.89,7.74,5200,0
+UPLD.US,D,20151116,000000,7.62,7.9,7.41,7.84,10300,0
+UPLD.US,D,20151117,000000,7.85,8.05,6.92,7.37,73300,0
+UPLD.US,D,20151118,000000,7.39,7.64,7.39,7.52,6700,0
+UPLD.US,D,20151119,000000,7.43,7.48,7.31,7.34,5900,0
+UPLD.US,D,20151120,000000,7.01,7.39,7.01,7.28,6800,0
+UPLD.US,D,20151123,000000,7.26,7.6,7.25,7.36,64200,0
+UPLD.US,D,20151124,000000,7.47,7.48,7.12,7.38,11600,0
+UPLD.US,D,20151125,000000,7.59,7.59,7.36,7.36,3300,0
+UPLD.US,D,20151130,000000,7.67,7.67,7.33,7.34,2500,0
+UPLD.US,D,20151201,000000,7.25,7.63,7.25,7.58,3802,0
+UPLD.US,D,20151202,000000,7.5,7.51,7.196,7.196,31467,0
+UPLD.US,D,20151203,000000,7.44,7.44,7.16,7.21,5615,0
+UPLD.US,D,20151204,000000,7.2,7.5,7.2,7.3,4800,0
+UPLD.US,D,20151207,000000,7.3,7.3,7.2,7.24,5000,0
+UPLD.US,D,20151208,000000,7.2,7.23,7.1,7.14,13838,0
+UPLD.US,D,20151209,000000,7.18,7.18,6.97,6.98,4800,0
+UPLD.US,D,20151210,000000,7.1,7.21,6.92,7.19,6400,0
+UPLD.US,D,20151211,000000,6.9,7.2,6.9,7.12,12500,0
+UPLD.US,D,20151214,000000,7,7.09,6.51,6.77,36613,0
+UPLD.US,D,20151215,000000,6.88,6.88,6.7,6.85,60500,0
+UPLD.US,D,20151216,000000,6.83,7.05,6.8,6.95,36100,0
+UPLD.US,D,20151217,000000,7.2,7.2,6.93,6.96,23400,0
+UPLD.US,D,20151218,000000,7.14,7.2,6.99,7,24700,0
+UPLD.US,D,20151221,000000,7,7.09,6.7,6.96,67000,0
+UPLD.US,D,20151222,000000,6.91,7,6.9,6.97,20242,0
+UPLD.US,D,20151223,000000,6.95,7.05,6.8,6.95,48500,0
+UPLD.US,D,20151224,000000,7.02,7.17,7.01,7.1,3330,0
+UPLD.US,D,20151228,000000,7.03,7.2,6.94,7,48448,0
+UPLD.US,D,20151229,000000,7.07,7.17,6.9624,7.05,5122,0
+UPLD.US,D,20151230,000000,7.094,7.14,6.71,6.91,23772,0
+UPLD.US,D,20151231,000000,6.96,7.14,6.9,7.05,5581,0
+UPLD.US,D,20160104,000000,7,7.14,6.9,7.02,3341,0
+UPLD.US,D,20160105,000000,7.15,7.15,6.826,6.826,513,0
+UPLD.US,D,20160106,000000,6.8099,6.975,6.8099,6.975,2600,0
+UPLD.US,D,20160107,000000,6.87,7.09,6.79,7.01,4682,0
+UPLD.US,D,20160108,000000,6.98,6.99,6.7,6.97,10389,0
+UPLD.US,D,20160111,000000,7.15,7.18,6.82,6.82,2618,0
+UPLD.US,D,20160112,000000,6.9101,7.06,6.82,6.95,8000,0
+UPLD.US,D,20160113,000000,6.95,7.04,6.9,6.99,58229,0
+UPLD.US,D,20160114,000000,7.1298,7.15,7.026,7.13,10675,0
+UPLD.US,D,20160115,000000,7,7.1899,6.99,6.99,13528,0
+UPLD.US,D,20160119,000000,7.09,7.09,6.95,7.01,8600,0
+UPLD.US,D,20160120,000000,7.01,7.06,6.84,6.92,14401,0
+UPLD.US,D,20160121,000000,6.94,7.03,6.91,7.03,12372,0
+UPLD.US,D,20160122,000000,6.97,7.13,6.97,7.06,1100,0
+UPLD.US,D,20160125,000000,7.0217,7.2,6.95,7.12,6297,0
+UPLD.US,D,20160126,000000,7.0028,7.1,6.91,7.01,19355,0
+UPLD.US,D,20160128,000000,7.07,7.07,7.04,7.06,401,0
+UPLD.US,D,20160129,000000,6.88,7.09,6.87,7.08,18574,0
+UPLD.US,D,20160201,000000,6.9106,7.08,6.9106,7.08,1100,0
+UPLD.US,D,20160202,000000,6.9919,7.08,6.9,7.06,5500,0
+UPLD.US,D,20160203,000000,7.08,7.19,7.06,7.19,10906,0
+UPLD.US,D,20160204,000000,7.2,7.2,7.1,7.11,2612,0
+UPLD.US,D,20160205,000000,7.06,7.1,7.06,7.1,1100,0
+UPLD.US,D,20160208,000000,6.92,6.99,6.73,6.91,27202,0
+UPLD.US,D,20160209,000000,6.84,7.02,6.7524,6.77,56023,0
+UPLD.US,D,20160210,000000,6.83,7.02,6.83,6.9,1100,0
+UPLD.US,D,20160211,000000,6.78,7,6.6951,6.97,5700,0
+UPLD.US,D,20160212,000000,6.85,7.01,6.79,6.92,6225,0
+UPLD.US,D,20160216,000000,6.93,6.97,6.75,6.75,300,0
+UPLD.US,D,20160217,000000,6.86,6.97,6.5,6.95,5950,0
+UPLD.US,D,20160218,000000,6.6,6.95,6.2,6.95,5977,0
+UPLD.US,D,20160219,000000,6.95,7,6.86,6.86,2899,0
+UPLD.US,D,20160222,000000,6.18,6.79,6.18,6.5008,5399,0
+UPLD.US,D,20160223,000000,6.35,6.69,6.289,6.61,14586,0
+UPLD.US,D,20160224,000000,6.5399,6.54,6.16,6.2,31424,0
+UPLD.US,D,20160225,000000,6.36,6.49,5.95,6.07,23662,0
+UPLD.US,D,20160226,000000,6.15,6.39,5.98,6.2,18433,0
+UPLD.US,D,20160229,000000,6.21,6.25,6.21,6.21,4660,0
+UPLD.US,D,20160301,000000,6.23,6.25,6.19,6.19,10589,0
+UPLD.US,D,20160302,000000,6.24,6.24,6.18,6.18,300,0
+UPLD.US,D,20160303,000000,6.2,6.2,6.03,6.16,5534,0
+UPLD.US,D,20160304,000000,6.25,6.38,6.19,6.19,27969,0
+UPLD.US,D,20160307,000000,6.13,6.21,6,6,6142,0
+UPLD.US,D,20160308,000000,6.11,6.23,6,6.09,6024,0
+UPLD.US,D,20160309,000000,6.225,6.28,6.12,6.17,4225,0
+UPLD.US,D,20160310,000000,6.17,6.18,6,6.03,2672,0
+UPLD.US,D,20160311,000000,6.01,6.12,6,6.01,2400,0
+UPLD.US,D,20160314,000000,6.19,6.34,6.1,6.16,7120,0
+UPLD.US,D,20160315,000000,6.2001,6.28,6.2001,6.225,27660,0
+UPLD.US,D,20160316,000000,6.33,6.43,6.24,6.37,17546,0
+UPLD.US,D,20160317,000000,6.32,7.19,6.32,6.99,58554,0
+UPLD.US,D,20160318,000000,6.99,7,6.89,6.99,14716,0
+UPLD.US,D,20160321,000000,6.9899,7,6.7601,7,7163,0
+UPLD.US,D,20160322,000000,6.78,6.9899,6.78,6.869,5141,0
+UPLD.US,D,20160323,000000,6.8985,6.9,6.76,6.77,1062,0
+UPLD.US,D,20160324,000000,6.81,6.9,6.8,6.81,7722,0
+UPLD.US,D,20160328,000000,6.8354,6.9,6.75,6.77,2609,0
+UPLD.US,D,20160329,000000,6.81,6.95,6.75,6.83,23609,0
+UPLD.US,D,20160330,000000,6.9,7.0548,6.73,6.85,62573,0
+UPLD.US,D,20160331,000000,6.9,6.9,6.8,6.87,9594,0
+UPLD.US,D,20160401,000000,6.9,6.9,6.8,6.8,5435,0
+UPLD.US,D,20160404,000000,6.9,6.9,6.86,6.88,11470,0
+UPLD.US,D,20160405,000000,6.8,6.89,6.8,6.83,7225,0
+UPLD.US,D,20160406,000000,6.8101,6.9,6.8101,6.84,1820,0
+UPLD.US,D,20160407,000000,6.84,6.87,6.8001,6.81,1700,0
+UPLD.US,D,20160408,000000,6.89,6.9,6.8753,6.9,508,0
+UPLD.US,D,20160411,000000,6.9,6.9,6.87,6.89,3102,0
+UPLD.US,D,20160412,000000,6.8307,6.9,6.8307,6.9,900,0
+UPLD.US,D,20160413,000000,6.8765,7.39,6.86,7.23,19426,0
+UPLD.US,D,20160414,000000,7.23,7.26,6.95,7.02,3455,0
+UPLD.US,D,20160415,000000,7.023,7.34,7,7,8855,0
+UPLD.US,D,20160418,000000,6.96,7.14,6.96,7.01,5653,0
+UPLD.US,D,20160419,000000,7.21,7.22,7.0101,7.14,900,0
+UPLD.US,D,20160420,000000,7.08,7.08,6.99,7,700,0
+UPLD.US,D,20160421,000000,6.98,7.09,6.97,7.01,3943,0
+UPLD.US,D,20160422,000000,7.08,7.08,6.98,6.98,2088,0
+UPLD.US,D,20160425,000000,6.96,6.999,6.92,6.93,4637,0
+UPLD.US,D,20160426,000000,6.99,7.41,6.98,7.41,10135,0
+UPLD.US,D,20160427,000000,7.3599,7.3599,6.95,7.02,14517,0
+UPLD.US,D,20160429,000000,7.31,7.34,7.0844,7.0844,3195,0
+UPLD.US,D,20160502,000000,7.21,7.4158,7.15,7.26,3154,0
+UPLD.US,D,20160503,000000,7.11,7.12,7.11,7.12,200,0
+UPLD.US,D,20160504,000000,7.15,7.162,7.025,7.06,17942,0
+UPLD.US,D,20160505,000000,7.45,7.46,7.02,7.05,2699,0
+UPLD.US,D,20160506,000000,7.08,7.21,7,7.17,3299,0
+UPLD.US,D,20160509,000000,7.1,7.12,6.97,6.99,8500,0
+UPLD.US,D,20160510,000000,7,7.07,6.97,7.01,13804,0
+UPLD.US,D,20160511,000000,7,7.0466,6.95,6.95,8582,0
+UPLD.US,D,20160512,000000,6.91,7.0068,6.9,6.9,2174,0
+UPLD.US,D,20160513,000000,6.88,7.06,6.7944,7,23630,0
+UPLD.US,D,20160516,000000,6.99,7.07,6.99,7,9640,0
+UPLD.US,D,20160517,000000,6.99,7.04,6.92,6.95,2897,0
+UPLD.US,D,20160518,000000,6.95,7.07,6.95,6.998,28589,0
+UPLD.US,D,20160519,000000,7.03,7.1,7.01,7.09,22759,0
+UPLD.US,D,20160520,000000,7.02,7.32,6.95,7.22,74658,0
+UPLD.US,D,20160523,000000,7.11,7.22,7.08,7.13,11785,0
+UPLD.US,D,20160524,000000,7.09,7.87,7.09,7.52,45823,0
+UPLD.US,D,20160525,000000,7.52,7.52,7.15,7.25,23191,0
+UPLD.US,D,20160526,000000,7.19,7.44,7.16,7.24,11403,0
+UPLD.US,D,20160527,000000,7.21,7.24,7.11,7.12,42950,0
+UPLD.US,D,20160531,000000,7.07,7.24,7.07,7.2,12297,0
+UPLD.US,D,20160601,000000,7.2999,7.2999,7.15,7.16,7718,0
+UPLD.US,D,20160602,000000,7.15,7.25,7.15,7.16,5687,0
+UPLD.US,D,20160603,000000,7.15,7.23,7.13,7.17,38496,0
+UPLD.US,D,20160606,000000,7.2,7.2,7.14,7.17,37743,0
+UPLD.US,D,20160607,000000,7.19,7.2,7.15,7.16,40984,0
+UPLD.US,D,20160608,000000,7.175,7.2,7.15,7.19,22678,0
+UPLD.US,D,20160609,000000,7.2,7.2,7.175,7.2,15652,0
+UPLD.US,D,20160610,000000,7.16,7.2,7.12,7.2,24349,0
+UPLD.US,D,20160613,000000,7.15,7.2,7.15,7.16,13036,0
+UPLD.US,D,20160614,000000,7.2,7.2,7.12,7.18,15105,0
+UPLD.US,D,20160615,000000,7.21,7.44,7.15,7.35,20044,0
+UPLD.US,D,20160616,000000,7.4,7.68,7.4,7.68,28484,0
+UPLD.US,D,20160617,000000,7.59,7.7085,7.48,7.48,30815,0
+UPLD.US,D,20160620,000000,7.55,7.99,7.43,7.65,19157,0
+UPLD.US,D,20160621,000000,7.7,7.79,7.65,7.68,3248,0
+UPLD.US,D,20160622,000000,7.69,7.8,7.61,7.63,800,0
+UPLD.US,D,20160623,000000,7.5664,7.67,7.24,7.54,48571,0
+UPLD.US,D,20160624,000000,7.46,7.83,7.26,7.8,48070,0
+UPLD.US,D,20160627,000000,7.59,7.82,7.45,7.47,7642,0
+UPLD.US,D,20160628,000000,7.52,7.71,7.459,7.68,3875,0
+UPLD.US,D,20160629,000000,7.71,7.71,7.65,7.7,7722,0
+UPLD.US,D,20160630,000000,7.502,7.68,7.502,7.62,2082,0
+UPLD.US,D,20160701,000000,7.63,7.63,7.52,7.55,5010,0
+UPLD.US,D,20160705,000000,7.44,7.5,7.4,7.49,29900,0
+UPLD.US,D,20160706,000000,7.45,7.55,7.43,7.54,20120,0
+UPLD.US,D,20160707,000000,7.57,7.64,7.4133,7.5,800,0
+UPLD.US,D,20160708,000000,7.54,7.65,7.495,7.5,26176,0
+UPLD.US,D,20160711,000000,7.52,7.575,7.475,7.48,5200,0
+UPLD.US,D,20160712,000000,7.5,7.54,7.5,7.5,11713,0
+UPLD.US,D,20160713,000000,7.5,7.54,7.5,7.5,2754,0
+UPLD.US,D,20160714,000000,7.51,7.57,7.51,7.57,8320,0
+UPLD.US,D,20160715,000000,7.54,7.54,7.53,7.53,200,0
+UPLD.US,D,20160718,000000,7.492,7.545,7.43,7.52,7554,0
+UPLD.US,D,20160719,000000,7.5,7.57,7.41,7.464,1832,0
+UPLD.US,D,20160721,000000,7.4816,7.4816,7.47,7.47,250,0
+UPLD.US,D,20160722,000000,7.4397,7.44,7.4397,7.44,378,0
+UPLD.US,D,20160725,000000,7.41,7.65,7.41,7.65,24079,0
+UPLD.US,D,20160726,000000,7.51,7.51,7.51,7.51,200,0
+UPLD.US,D,20160727,000000,7.5,7.99,7.5,7.9,69212,0
+UPLD.US,D,20160728,000000,7.9667,8.09,7.91,7.93,52300,0
+UPLD.US,D,20160729,000000,8,8,7.66,7.66,200,0
+UPLD.US,D,20160801,000000,7.8101,7.8101,7.74,7.75,6255,0
+UPLD.US,D,20160802,000000,7.65,7.92,7.65,7.73,3010,0
+UPLD.US,D,20160803,000000,7.66,7.75,7.66,7.66,450,0
+UPLD.US,D,20160804,000000,7.76,7.76,7.68,7.68,404,0
+UPLD.US,D,20160805,000000,7.68,7.68,7.68,7.68,100,0
+UPLD.US,D,20160808,000000,7.63,7.74,7.63,7.74,6707,0
+UPLD.US,D,20160809,000000,7.78,7.78,7.57,7.7,5248,0
+UPLD.US,D,20160810,000000,7.6899,7.74,7.65,7.71,15061,0
+UPLD.US,D,20160811,000000,7.7,8.1492,7.7,8.08,31723,0
+UPLD.US,D,20160812,000000,8.15,8.7549,8.15,8.485,67964,0
+UPLD.US,D,20160815,000000,8.5,9.6,8.5,9.49,44723,0
+UPLD.US,D,20160816,000000,9.49,10.5999,8.811,8.9,30459,0
+UPLD.US,D,20160817,000000,9.12,9.12,8.651,8.8,12596,0
+UPLD.US,D,20160818,000000,9,9,8.65,8.82,7191,0
+UPLD.US,D,20160819,000000,8.8,8.8717,8.8,8.8,3610,0
+UPLD.US,D,20160822,000000,9.36,9.36,8.59,8.7199,3544,0
+UPLD.US,D,20160823,000000,8.61,8.7,8.43,8.6,30422,0
+UPLD.US,D,20160824,000000,8.67,8.67,8.5,8.64,5402,0
+UPLD.US,D,20160825,000000,8.6,8.82,8.58,8.77,11915,0
+UPLD.US,D,20160826,000000,8.6,8.7867,8.535,8.75,8780,0
+UPLD.US,D,20160829,000000,8.53,8.8,8.53,8.67,6920,0
+UPLD.US,D,20160830,000000,8.76,8.76,8.55,8.75,5823,0
+UPLD.US,D,20160831,000000,8.66,8.66,8.37,8.5,28295,0
+UPLD.US,D,20160901,000000,8.68,8.75,8.6,8.7,4476,0
+UPLD.US,D,20160902,000000,8.76,9.1,8.76,8.9505,6932,0
+UPLD.US,D,20160906,000000,8.99,9.35,8.95,9.19,20201,0
+UPLD.US,D,20160907,000000,9.19,9.3,8.99,9.07,23515,0
+UPLD.US,D,20160908,000000,9.05,9.5,9.05,9.49,15082,0
+UPLD.US,D,20160909,000000,9.22,9.49,9.2,9.32,19147,0
+UPLD.US,D,20160912,000000,9.2,9.5,9.2,9.39,26467,0
+UPLD.US,D,20160913,000000,9.39,9.39,9.15,9.29,15211,0
+UPLD.US,D,20160914,000000,9.2,9.77,9.18,9.59,49991,0
+UPLD.US,D,20160915,000000,9.5725,9.9,9.5725,9.9,15876,0
+UPLD.US,D,20160916,000000,9.9,10,9.34,9.83,151285,0
+UPLD.US,D,20160919,000000,9.76,9.92,9.01,9.01,8190,0
+UPLD.US,D,20160920,000000,9.15,9.15,8.92,8.9899,7324,0
+UPLD.US,D,20160921,000000,9.19,9.19,8.8505,8.97,2625,0
+UPLD.US,D,20160922,000000,8.83,9.14,8.76,8.99,10629,0
+UPLD.US,D,20160923,000000,8.87,9.08,8.87,8.95,6800,0
+UPLD.US,D,20160926,000000,8.91,9.08,8.65,9.08,17691,0
+UPLD.US,D,20160927,000000,8.81,9.05,8.76,8.9,16800,0
+UPLD.US,D,20160928,000000,8.66,9,8.62,8.96,5286,0
+UPLD.US,D,20160929,000000,8.85,8.9,8.81,8.89,2599,0
+UPLD.US,D,20160930,000000,8.97,8.99,8.8,8.82,28622,0
+UPLD.US,D,20161003,000000,8.71,8.83,8.71,8.79,67345,0
+UPLD.US,D,20161004,000000,8.7932,8.8,8.76,8.79,5400,0
+UPLD.US,D,20161005,000000,8.75,8.79,8.72,8.78,21244,0
+UPLD.US,D,20161006,000000,8.78,8.8,8.76,8.8,5908,0
+UPLD.US,D,20161007,000000,8.77,8.8,8.73,8.79,11267,0
+UPLD.US,D,20161010,000000,8.79,8.85,8.66,8.71,3886,0
+UPLD.US,D,20161011,000000,8.7,8.77,8.6,8.67,5803,0
+UPLD.US,D,20161012,000000,8.77,8.78,8.6,8.6,6229,0
+UPLD.US,D,20161013,000000,8.29,8.49,8.261,8.4,5146,0
+UPLD.US,D,20161014,000000,8.41,8.5292,8.4,8.45,4568,0
+UPLD.US,D,20161017,000000,8.58,8.58,8.51,8.53,405,0
+UPLD.US,D,20161018,000000,8.48,8.5,8.48,8.49,456,0
+UPLD.US,D,20161019,000000,8.45,8.61,8.31,8.48,13886,0
+UPLD.US,D,20161020,000000,8.4787,8.5,8.45,8.5,2200,0
+UPLD.US,D,20161027,000000,8.4384,8.4384,8.3953,8.4,900,0
+UPLD.US,D,20161028,000000,8.45,8.8,8.41,8.42,1880,0
+UPLD.US,D,20161031,000000,8.47,8.49,8.01,8.44,3107,0
+UPLD.US,D,20161101,000000,8.1,8.26,8.1,8.25,25986,0
+UPLD.US,D,20161102,000000,8.27,8.47,8.07,8.21,12209,0
+UPLD.US,D,20161103,000000,8.23,8.25,8.05,8.11,5668,0
+UPLD.US,D,20161104,000000,8.01,8.45,8,8.12,8417,0
+UPLD.US,D,20161107,000000,8.06,8.31,8.05,8.21,2989,0
+UPLD.US,D,20161108,000000,8.22,8.22,7.78,8.05,14688,0
+UPLD.US,D,20161109,000000,7.7,8,7.48,7.85,6169,0
+UPLD.US,D,20161110,000000,7.48,8.38,7.48,8.03,27407,0
+UPLD.US,D,20161111,000000,8.75,8.8,8.49,8.51,95192,0
+UPLD.US,D,20161114,000000,8.4664,8.48,8.3,8.36,6988,0
+UPLD.US,D,20161115,000000,8.5,8.5,8.27,8.42,6482,0
+UPLD.US,D,20161116,000000,8.49,8.8,8.4669,8.75,45895,0
+UPLD.US,D,20161117,000000,8.75,8.9,8.745,8.9,37266,0
+UPLD.US,D,20161118,000000,8.8,9.1612,8.8,9.07,28873,0
+UPLD.US,D,20161121,000000,9.07,9.15,8.95,9.14,11476,0
+UPLD.US,D,20161122,000000,9.15,9.3,9.09,9.15,26529,0
+UPLD.US,D,20161123,000000,9.287,9.696,9.2541,9.5,18089,0
+UPLD.US,D,20161125,000000,9.48,9.5,9.4494,9.5,4055,0
+UPLD.US,D,20161128,000000,9.5,9.699,9.4,9.52,33781,0
+UPLD.US,D,20161129,000000,9.62,9.62,8.69,9.59,20286,0
+UPLD.US,D,20161130,000000,9.4222,9.55,9.18,9.42,26369,0
+UPLD.US,D,20161201,000000,9.42,9.6,9.4195,9.59,5068,0
+UPLD.US,D,20161202,000000,9.64,9.95,9.4,9.69,67576,0
+UPLD.US,D,20161205,000000,9.5,9.96,9.5,9.74,11879,0
+UPLD.US,D,20161206,000000,9.43,9.76,9.31,9.48,56336,0
+UPLD.US,D,20161207,000000,9.9,9.9,9.47,9.52,24302,0
+UPLD.US,D,20161208,000000,9.87,9.87,9.33,9.33,49600,0
+UPLD.US,D,20161209,000000,9.34,9.4399,9.2,9.21,5584,0
+UPLD.US,D,20161212,000000,9.26,9.4,8.82,9,26710,0
+UPLD.US,D,20161213,000000,9.07,9.1,8.88,8.95,26266,0
+UPLD.US,D,20161214,000000,9.6168,9.6168,8.77,8.86,48065,0
+UPLD.US,D,20161215,000000,8.75,8.96,8.7,8.79,51700,0
+UPLD.US,D,20161216,000000,8.81,8.88,8.68,8.75,67433,0
+UPLD.US,D,20161219,000000,8.71,8.7999,8.53,8.74,15440,0
+UPLD.US,D,20161220,000000,8.87,8.94,8.635,8.72,2818,0
+UPLD.US,D,20161221,000000,8.79,9.1,8.57,8.67,17302,0
+UPLD.US,D,20161222,000000,8.6178,8.9826,8.6178,8.93,4332,0
+UPLD.US,D,20161223,000000,8.81,8.97,8.81,8.96,3139,0
+UPLD.US,D,20161227,000000,8.9001,9.21,8.89,8.93,15998,0
+UPLD.US,D,20161228,000000,8.57,9.338,8.19,8.93,43501,0
+UPLD.US,D,20161229,000000,8.87,9.26,8.87,8.95,1264,0
+UPLD.US,D,20161230,000000,8.9153,9.37,8.9153,8.95,5078,0
+UPLD.US,D,20170103,000000,8.9,8.99,8.9,8.99,1188,0
+UPLD.US,D,20170104,000000,8.91,9.01,8.85,8.9,6576,0
+UPLD.US,D,20170105,000000,8.89,9,8.89,8.95,788,0
+UPLD.US,D,20170106,000000,8.95,9.12,8.95,8.97,25929,0
+UPLD.US,D,20170109,000000,9.05,9.27,9.04,9.15,31368,0
+UPLD.US,D,20170110,000000,9.1036,9.5,9.08,9.33,19064,0
+UPLD.US,D,20170111,000000,9.53,10.15,9.25,10,212561,0
+UPLD.US,D,20170112,000000,10.27,10.46,9.99,10.01,155502,0
+UPLD.US,D,20170113,000000,10,10.45,10,10.45,43178,0
+UPLD.US,D,20170117,000000,10.5,10.5,10.19,10.45,21241,0
+UPLD.US,D,20170118,000000,10.27,10.61,10.27,10.4,23549,0
+UPLD.US,D,20170119,000000,10.45,10.7,10.38,10.55,56220,0
+UPLD.US,D,20170120,000000,10.3069,10.98,10.3069,10.55,25109,0
+UPLD.US,D,20170123,000000,10.4423,10.69,10.33,10.57,25454,0
+UPLD.US,D,20170124,000000,10.61,10.91,10.57,10.84,57109,0
+UPLD.US,D,20170125,000000,10.74,11.66,10.59,11.4,97554,0
+UPLD.US,D,20170126,000000,11.39,11.7,11.34,11.62,14833,0
+UPLD.US,D,20170127,000000,11.62,12.0829,11.62,11.95,82244,0
+UPLD.US,D,20170130,000000,11.84,11.86,11.64,11.85,38608,0
+UPLD.US,D,20170131,000000,11.75,12.25,11.55,12.09,57451,0
+UPLD.US,D,20170201,000000,12.1,12.14,11.79,12.1,53644,0
+UPLD.US,D,20170202,000000,12.23,12.36,12.17,12.33,71947,0
+UPLD.US,D,20170203,000000,12.24,12.3,12.24,12.29,29156,0
+UPLD.US,D,20170206,000000,12.22,12.22,12.01,12.07,15491,0
+UPLD.US,D,20170207,000000,12.08,12.3,11.99,12.16,12106,0
+UPLD.US,D,20170208,000000,11.95,12.1,11.64,12.08,24963,0
+UPLD.US,D,20170209,000000,12.02,12.3,11.61,12,37388,0
+UPLD.US,D,20170210,000000,12.09,12.15,11.8301,11.99,25204,0
+UPLD.US,D,20170213,000000,12.01,12.05,11.89,12.02,22209,0
+UPLD.US,D,20170214,000000,11.96,12.05,11.9343,11.97,36063,0
+UPLD.US,D,20170215,000000,11.95,12.05,11.9,11.97,99972,0
+UPLD.US,D,20170216,000000,12.01,12.04,11.97,12,9562,0
+UPLD.US,D,20170217,000000,11.95,12.04,11.84,11.84,3951,0
+UPLD.US,D,20170221,000000,11.8424,12.01,11.76,11.99,14249,0
+UPLD.US,D,20170222,000000,11.8944,11.95,11.62,11.91,22112,0
+UPLD.US,D,20170223,000000,11.77,12,11.735,12,44501,0
+UPLD.US,D,20170224,000000,11.8323,12.05,11.81,12.05,26007,0
+UPLD.US,D,20170227,000000,12,12.05,12,12.05,16084,0
+UPLD.US,D,20170228,000000,11.95,12.1,11.8301,12.05,29278,0
+UPLD.US,D,20170301,000000,12.07,12.5,12,12.23,47979,0
+UPLD.US,D,20170302,000000,12.25,12.25,12.03,12.11,7624,0
+UPLD.US,D,20170303,000000,12.29,12.45,11.94,12,29087,0
+UPLD.US,D,20170306,000000,12.05,12.12,11.6685,11.92,10066,0
+UPLD.US,D,20170307,000000,11.86,12.14,11.86,12.01,16174,0
+UPLD.US,D,20170308,000000,12.02,12.1,12,12.06,16507,0
+UPLD.US,D,20170309,000000,12.01,12.1,12,12.04,28502,0
+UPLD.US,D,20170310,000000,12.03,12.1,11.9123,12.04,16861,0
+UPLD.US,D,20170313,000000,12.0962,12.75,12.075,12.75,77949,0
+UPLD.US,D,20170314,000000,12.75,14,12.6,13.94,159707,0
+UPLD.US,D,20170315,000000,14,14.4,13.83,13.93,113588,0
+UPLD.US,D,20170316,000000,14.02,14.09,13.78,14,39408,0
+UPLD.US,D,20170317,000000,14.09,14.5,13.85,14.46,40898,0
+UPLD.US,D,20170320,000000,14.75,14.75,14.06,14.4,88326,0
+UPLD.US,D,20170321,000000,14.4,14.4,13.8433,14.17,22941,0
+UPLD.US,D,20170322,000000,14.14,14.14,13.57,13.93,23892,0
+UPLD.US,D,20170323,000000,13.91,14.79,13.8561,14.44,61840,0
+UPLD.US,D,20170324,000000,15.2,15.99,14.6,15.59,147126,0
+UPLD.US,D,20170327,000000,15.77,15.93,15.5,15.8,61030,0
+UPLD.US,D,20170328,000000,16,16,15.47,15.47,25801,0
+UPLD.US,D,20170329,000000,15.55,15.55,15.0261,15.23,12627,0
+UPLD.US,D,20170330,000000,15.2,15.9,14.85,15.5,50912,0
+UPLD.US,D,20170331,000000,15.56,16.24,15.5,15.89,44788,0
+UPLD.US,D,20170403,000000,17,17,15.85,15.86,104688,0
+UPLD.US,D,20170404,000000,15.88,15.93,15.5478,15.69,12172,0
+UPLD.US,D,20170405,000000,14.7335,15.87,14.53,15.47,34330,0
+UPLD.US,D,20170406,000000,15.57,15.76,15.37,15.65,22573,0
+UPLD.US,D,20170407,000000,15.55,16.05,15.55,15.78,26258,0
+UPLD.US,D,20170410,000000,15.78,16.01,15.77,15.79,21542,0
+UPLD.US,D,20170411,000000,16.03,16.03,15.635,15.97,15393,0
+UPLD.US,D,20170412,000000,15.91,15.96,15.6,15.95,18443,0
+UPLD.US,D,20170413,000000,15.92,16,15.48,15.68,37603,0
+UPLD.US,D,20170417,000000,15,15.98,15,15.66,160720,0
+UPLD.US,D,20170418,000000,15.75,15.83,15.5352,15.72,17742,0
+UPLD.US,D,20170419,000000,15.86,16.2,15.81,16.07,162648,0
+UPLD.US,D,20170420,000000,16,17.27,16,16.91,138628,0
+UPLD.US,D,20170421,000000,17,17.5,16.8,17.07,105977,0
+UPLD.US,D,20170424,000000,17.49,20.25,17.49,20.25,281529,0
+UPLD.US,D,20170425,000000,20.24,20.3866,19.48,19.88,125350,0
+UPLD.US,D,20170426,000000,19.98,20.08,19.15,19.33,95115,0
+UPLD.US,D,20170427,000000,19.25,20.82,19.25,20.09,140036,0
+UPLD.US,D,20170428,000000,20.2,20.38,19.6287,19.89,73255,0
+UPLD.US,D,20170501,000000,19.92,20.01,19.54,19.96,54620,0
+UPLD.US,D,20170502,000000,19.98,20.84,19.55,19.97,115285,0
+UPLD.US,D,20170503,000000,19.93,20.38,19.68,20.1,51140,0
+UPLD.US,D,20170504,000000,20.16,20.85,19.7507,20.57,69983,0
+UPLD.US,D,20170505,000000,20.66,21.33,20.34,20.81,85824,0
+UPLD.US,D,20170508,000000,20.84,21.1147,20.43,20.89,39097,0
+UPLD.US,D,20170509,000000,20.99,21.2283,20.72,20.95,45722,0
+UPLD.US,D,20170510,000000,20.86,21.19,20.86,21,31099,0
+UPLD.US,D,20170511,000000,21.21,21.63,20.81,21.24,145637,0
+UPLD.US,D,20170512,000000,19,21.366,18.09,21.26,170673,0
+UPLD.US,D,20170515,000000,21.1,23,20.2112,22.3,264472,0
+UPLD.US,D,20170516,000000,22.57,22.66,21.64,22.3,177901,0
+UPLD.US,D,20170517,000000,21.68,22.23,21.68,21.82,76906,0
+UPLD.US,D,20170518,000000,21.8,22.18,20.72,21.83,61924,0
+UPLD.US,D,20170519,000000,21.95,22.47,21.7475,22.18,68991,0
+UPLD.US,D,20170522,000000,22.25,23.75,22.25,22.97,141840,0
+UPLD.US,D,20170523,000000,23.01,23.1999,22.35,22.71,74752,0
+UPLD.US,D,20170524,000000,22.64,22.99,22.13,22.7,69806,0
+UPLD.US,D,20170525,000000,22.75,22.8585,22.332,22.42,20601,0
+UPLD.US,D,20170526,000000,22.4,22.5,22.1,22.33,42747,0
+UPLD.US,D,20170530,000000,22.35,22.4185,22.2,22.3,44072,0
+UPLD.US,D,20170531,000000,22.31,22.33,21.611,22.24,30927,0
+UPLD.US,D,20170601,000000,22.2,24.2,22.11,23.88,137611,0
+UPLD.US,D,20170602,000000,23.95,24.24,23.608,23.95,88134,0
+UPLD.US,D,20170605,000000,23.86,24.2,22.86,22.91,78663,0
+UPLD.US,D,20170606,000000,22.9,22.9,22.05,22.05,83185,0
+UPLD.US,D,20170607,000000,22.07,22.17,21.48,21.61,883816,0
+UPLD.US,D,20170608,000000,21.54,22.42,21.54,21.94,149836,0
+UPLD.US,D,20170609,000000,21.72,22.49,21.48,21.57,223405,0
+UPLD.US,D,20170612,000000,21.5,21.77,21.5,21.55,135215,0
+UPLD.US,D,20170613,000000,21.56,22.1,21.53,21.57,159953,0
+UPLD.US,D,20170614,000000,21.68,21.83,21.5,21.5,128730,0
+UPLD.US,D,20170615,000000,21.5,22.1857,21.37,21.51,172953,0
+UPLD.US,D,20170616,000000,21.5,21.69,21.5,21.55,137909,0
+UPLD.US,D,20170619,000000,21.55,22.16,21.52,21.95,103280,0
+UPLD.US,D,20170620,000000,21.95,23.08,21.87,22.41,124421,0
+UPLD.US,D,20170621,000000,22.46,23.01,22.2682,22.87,104974,0
+UPLD.US,D,20170622,000000,22.87,23.2732,22.38,22.64,135064,0
+UPLD.US,D,20170623,000000,22.65,24.5,21.76,22.5,1393736,0
+UPLD.US,D,20170626,000000,22.53,22.86,21.89,22.29,108720,0
+UPLD.US,D,20170627,000000,22.45,23.3114,21.0751,21.91,156404,0
+UPLD.US,D,20170628,000000,21.98,22.53,20.89,22.41,123423,0
+UPLD.US,D,20170629,000000,22.27,22.28,21.5,21.91,105567,0
+UPLD.US,D,20170630,000000,21.93,22.32,21.75,21.99,71069,0
+UPLD.US,D,20170703,000000,22.13,22.13,21.325,21.53,84716,0
+UPLD.US,D,20170705,000000,21.52,22,21.44,21.6,79042,0
+UPLD.US,D,20170706,000000,21.41,21.65,21.14,21.54,68600,0
+UPLD.US,D,20170707,000000,21.6,22.32,21.6,22.26,83889,0
+UPLD.US,D,20170710,000000,22.23,23.365,21.96,23.08,120668,0
+UPLD.US,D,20170711,000000,23.39,23.39,22.73,23.08,100552,0
+UPLD.US,D,20170712,000000,23.29,23.35,22.95,23.2,75628,0
+UPLD.US,D,20170713,000000,23.39,24.84,23.1505,23.97,337070,0
+UPLD.US,D,20170714,000000,23,24.525,22.66,23.96,150911,0
+UPLD.US,D,20170717,000000,23.94,24.2,22.82,23.49,94038,0
+UPLD.US,D,20170718,000000,23.03,24.24,23.03,24.04,157698,0
+UPLD.US,D,20170719,000000,24.11,25.33,22.0501,25,395860,0
+UPLD.US,D,20170720,000000,25.27,25.352,24.7171,24.8,176265,0
+UPLD.US,D,20170721,000000,24.78,25.21,24.4813,25.03,138207,0
+UPLD.US,D,20170724,000000,25.05,25.16,24.55,25.08,127094,0
+UPLD.US,D,20170725,000000,25,25.5,24.75,25.32,114347,0
+UPLD.US,D,20170726,000000,25.25,25.5589,25.2001,25.35,78829,0
+UPLD.US,D,20170727,000000,25.31,25.439,23.84,24.85,107153,0
+UPLD.US,D,20170728,000000,24.73,24.97,24.35,24.72,116393,0
+UPLD.US,D,20170731,000000,24.81,24.95,24.1201,24.65,87124,0
+UPLD.US,D,20170801,000000,24.56,24.64,24.2474,24.61,70696,0
+UPLD.US,D,20170802,000000,24.61,24.73,23.31,23.66,153049,0
+UPLD.US,D,20170803,000000,23.81,24.03,23.44,23.59,88202,0
+UPLD.US,D,20170804,000000,23.59,23.89,23.32,23.66,88162,0
+UPLD.US,D,20170807,000000,23.6377,23.865,23.38,23.85,88328,0
+UPLD.US,D,20170808,000000,23.76,24.16,23.37,23.6,54109,0
+UPLD.US,D,20170809,000000,23.47,23.59,23.2,23.33,97588,0
+UPLD.US,D,20170810,000000,23.24,23.4,22.54,22.98,109890,0
+UPLD.US,D,20170811,000000,23,23.7,22.47,23.08,350031,0
+UPLD.US,D,20170814,000000,23.2,24.16,22.68,23.88,314634,0
+UPLD.US,D,20170815,000000,24,24,23.17,23.44,105934,0
+UPLD.US,D,20170816,000000,23.46,24.75,23.42,23.99,416446,0
+UPLD.US,D,20170817,000000,24.07,24.26,23.15,23.44,221856,0
+UPLD.US,D,20170818,000000,23.33,23.8,23.001,23.58,93234,0
+UPLD.US,D,20170821,000000,23.58,23.63,23.32,23.57,77281,0
+UPLD.US,D,20170822,000000,23.67,24.019,23.52,23.62,143341,0
+UPLD.US,D,20170823,000000,23.54,23.89,23.35,23.44,66485,0
+UPLD.US,D,20170824,000000,23.52,23.7,23.21,23.42,60582,0
+UPLD.US,D,20170825,000000,23.52,23.59,23.21,23.49,60430,0
+UPLD.US,D,20170828,000000,23.35,23.35,22.04,22.69,198563,0
+UPLD.US,D,20170829,000000,22.6,22.76,22.38,22.72,79638,0
+UPLD.US,D,20170830,000000,22.73,23.135,22.31,22.89,159568,0
+UPLD.US,D,20170831,000000,22.94,23.23,22.76,23,88685,0
+UPLD.US,D,20170901,000000,23,23.76,22.911,23.64,185058,0
+UPLD.US,D,20170905,000000,23.58,23.9,23.17,23.39,69008,0
+UPLD.US,D,20170906,000000,23.4,23.4,22.66,22.71,55538,0
+UPLD.US,D,20170907,000000,22.71,22.71,22.15,22.23,90523,0
+UPLD.US,D,20170908,000000,22.24,22.79,22.09,22.42,84373,0
+UPLD.US,D,20170911,000000,22.59,23.23,22.41,22.5,74477,0
+UPLD.US,D,20170912,000000,22.5,22.63,21.87,22.08,86498,0
+UPLD.US,D,20170913,000000,22.24,22.5,21.68,21.73,80088,0
+UPLD.US,D,20170914,000000,21.62,22.14,21.09,22.03,153245,0
+UPLD.US,D,20170915,000000,21.9,21.9,20.6,20.71,286033,0
+UPLD.US,D,20170918,000000,20.71,21.32,20.26,20.76,173488,0
+UPLD.US,D,20170919,000000,20.77,21,20.48,20.97,78617,0
+UPLD.US,D,20170920,000000,20.89,20.97,20.37,20.68,116195,0
+UPLD.US,D,20170921,000000,20.65,20.69,20.23,20.34,82820,0
+UPLD.US,D,20170922,000000,20.33,20.46,20.15,20.29,44849,0
+UPLD.US,D,20170925,000000,20.22,20.29,19.675,19.91,193748,0
+UPLD.US,D,20170926,000000,19.94,20.09,19.75,19.82,82411,0
+UPLD.US,D,20170927,000000,19.85,21.49,19.85,21.4,159110,0
+UPLD.US,D,20170928,000000,21.25,21.44,20.83,21.1,74878,0
+UPLD.US,D,20170929,000000,21.24,21.27,19.03,21.15,105934,0
+UPLD.US,D,20171002,000000,21.15,21.53,20.715,21.43,160609,0
+UPLD.US,D,20171003,000000,21.46,21.565,21.27,21.51,60105,0
+UPLD.US,D,20171004,000000,21.5,22,21.26,21.8,70908,0
+UPLD.US,D,20171005,000000,21.9,22.04,21.62,22,70865,0
+UPLD.US,D,20171006,000000,21.91,22.045,21.91,21.95,54253,0
+UPLD.US,D,20171009,000000,22.05,22.05,21.65,21.81,50059,0
+UPLD.US,D,20171010,000000,21.95,22.01,21.8006,21.98,56444,0
+UPLD.US,D,20171011,000000,22.09,22.11,21.85,21.94,57468,0
+UPLD.US,D,20171012,000000,21.77,21.95,21.52,21.58,30408,0
+UPLD.US,D,20171013,000000,21.75,21.76,21.11,21.25,45077,0
+UPLD.US,D,20171016,000000,21.3,21.8,21.25,21.47,76324,0
+UPLD.US,D,20171017,000000,21.47,21.65,21.28,21.33,31845,0
+UPLD.US,D,20171018,000000,21.46,21.46,21.1,21.2,52174,0
+UPLD.US,D,20171019,000000,21,21.34,20.63,21.28,78658,0
+UPLD.US,D,20171020,000000,21.41,22.88,21.045,22.38,345227,0
+UPLD.US,D,20171023,000000,22.51,22.65,21.34,22.15,147375,0
+UPLD.US,D,20171024,000000,22.25,22.25,21.71,21.88,120853,0
+UPLD.US,D,20171025,000000,21.74,22.2,21.5,21.82,122661,0
+UPLD.US,D,20171026,000000,21.94,21.965,21.721,21.88,118163,0
+UPLD.US,D,20171027,000000,21.88,21.98,21.7001,21.92,95934,0
+UPLD.US,D,20171030,000000,21.3,21.94,21.2,21.88,116353,0
+UPLD.US,D,20171031,000000,22.03,22.05,21.85,21.97,150594,0
+UPLD.US,D,20171101,000000,21.98,21.98,21.25,21.47,121042,0
+UPLD.US,D,20171102,000000,21.48,21.54,21.22,21.52,111917,0
+UPLD.US,D,20171103,000000,21.43,21.97,21.4,21.88,106173,0
+UPLD.US,D,20171106,000000,21.84,21.93,20.57,20.66,90042,0
+UPLD.US,D,20171107,000000,20.55,20.55,19.95,20.27,156562,0
+UPLD.US,D,20171108,000000,20.33,21.47,19.97,21.28,261350,0
+UPLD.US,D,20171109,000000,21.22,21.259,20.72,21.18,135626,0
+UPLD.US,D,20171110,000000,21.4,21.64,18.5201,20.86,458276,0
+UPLD.US,D,20171113,000000,20.87,21.22,20.46,21.19,148740,0
+UPLD.US,D,20171114,000000,21.18,21.2,20.81,20.96,44472,0
+UPLD.US,D,20171115,000000,20.81,21.03,20.48,20.92,98933,0
+UPLD.US,D,20171116,000000,21,21.66,20.63,21.5,116014,0
+UPLD.US,D,20171117,000000,21.2,21.6769,20.35,21.2,758144,0
+UPLD.US,D,20171120,000000,21.3,21.5399,21.04,21.47,380114,0
+UPLD.US,D,20171121,000000,21.75,21.86,21.14,21.7,477169,0
+UPLD.US,D,20171122,000000,21.7,23.44,21.59,22.99,744454,0
+UPLD.US,D,20171124,000000,23,23.23,22.79,22.96,115218,0
+UPLD.US,D,20171127,000000,22.96,23.34,22.59,23.3,451829,0
+UPLD.US,D,20171128,000000,23.35,25,23.29,24.62,594275,0
+UPLD.US,D,20171129,000000,24.73,24.78,23.83,24.13,402083,0
+UPLD.US,D,20171130,000000,24.23,24.32,23.2,23.44,342372,0
+UPLD.US,D,20171201,000000,23.62,24.79,22.21,23.12,213732,0
+UPLD.US,D,20171204,000000,23.29,23.4031,21.68,21.73,269146,0
+UPLD.US,D,20171205,000000,21.7,22.4,21.42,22.15,181347,0
+UPLD.US,D,20171206,000000,22.14,22.76,22.05,22.51,95319,0
+UPLD.US,D,20171207,000000,22.58,23.0405,22.321,22.89,211195,0
+UPLD.US,D,20171208,000000,23.11,23.11,22.52,22.54,93842,0
+UPLD.US,D,20171211,000000,22.55,22.65,22.16,22.43,110743,0
+UPLD.US,D,20171212,000000,22.41,22.54,21.42,21.79,136945,0
+UPLD.US,D,20171213,000000,21.56,22.13,21.26,21.86,159369,0
+UPLD.US,D,20171214,000000,21.86,22.21,21.27,22.21,1584692,0
+UPLD.US,D,20171215,000000,22.15,22.29,21.76,22.04,445672,0
+UPLD.US,D,20171218,000000,22.27,22.42,21.86,22.32,563664,0
+UPLD.US,D,20171219,000000,22.3,22.43,22.05,22.38,182162,0
+UPLD.US,D,20171220,000000,22.38,22.58,22.2636,22.52,182700,0
+UPLD.US,D,20171221,000000,22.6,22.71,22.08,22.59,137903,0
+UPLD.US,D,20171222,000000,22.47,22.6,21.95,22.55,360077,0
+UPLD.US,D,20171226,000000,22.49,22.49,21.86,21.99,174397,0
+UPLD.US,D,20171227,000000,21.91,22.23,21.6647,21.98,204645,0
+UPLD.US,D,20171228,000000,22,22.12,21.721,21.97,183536,0
+UPLD.US,D,20171229,000000,22.06,22.0979,21.65,21.65,157474,0
+UPLD.US,D,20180102,000000,21.67,21.91,21.35,21.5,205524,0
+UPLD.US,D,20180103,000000,21.5,21.78,21.35,21.61,170380,0
+UPLD.US,D,20180104,000000,21.78,22,21.64,21.87,91801,0
+UPLD.US,D,20180105,000000,21.9,22.15,21.9,22.11,148158,0
+UPLD.US,D,20180108,000000,22.07,22.59,21.8,22.48,279419,0
+UPLD.US,D,20180109,000000,22.47,22.47,21.77,22,154365,0
+UPLD.US,D,20180110,000000,21.93,22.34,21.87,22.33,84312,0
+UPLD.US,D,20180111,000000,22.3,22.87,22.21,22.74,145344,0
+UPLD.US,D,20180112,000000,22.83,23.24,22.51,23.03,97375,0
+UPLD.US,D,20180116,000000,22.95,23.35,22.45,22.6,172965,0
+UPLD.US,D,20180117,000000,22.74,22.865,22.555,22.66,95574,0
+UPLD.US,D,20180118,000000,22.72,22.89,22.47,22.69,118651,0
+UPLD.US,D,20180119,000000,22.65,23.71,22.63,23.55,163725,0
+UPLD.US,D,20180122,000000,23.48,23.5805,22.9,23.14,151099,0
+UPLD.US,D,20180123,000000,23.08,23.23,22.76,23.14,109648,0
+UPLD.US,D,20180124,000000,23.24,23.7,23.09,23.59,190512,0
+UPLD.US,D,20180125,000000,23.69,24.18,23.41,23.65,184394,0
+UPLD.US,D,20180126,000000,23.72,24,23.64,23.89,117732,0
+UPLD.US,D,20180129,000000,23.89,23.95,23.18,23.37,209208,0
+UPLD.US,D,20180130,000000,23.17,23.55,22.801,23.01,98938,0
+UPLD.US,D,20180131,000000,23.1,23.33,22.9,23.13,88609,0
+UPLD.US,D,20180201,000000,23,23.15,22.71,23.06,93450,0
+UPLD.US,D,20180202,000000,23.03,23.26,22.511,22.95,113083,0
+UPLD.US,D,20180205,000000,22.77,23.06,22.01,22.14,177795,0
+UPLD.US,D,20180206,000000,21.79,22.6,21.06,22.11,164864,0
+UPLD.US,D,20180207,000000,22.12,22.45,21.86,22.34,74659,0
+UPLD.US,D,20180208,000000,22.33,22.33,21.61,21.65,127115,0
+UPLD.US,D,20180209,000000,21.87,22.1236,20.95,21.69,168642,0
+UPLD.US,D,20180212,000000,21.84,22.605,21.55,22.18,138224,0
+UPLD.US,D,20180213,000000,22.05,22.36,21.82,22.35,79678,0
+UPLD.US,D,20180214,000000,22.11,22.65,21.86,22.49,128456,0
+UPLD.US,D,20180215,000000,22.49,22.91,22.19,22.73,188843,0
+UPLD.US,D,20180216,000000,22.71,22.9,22.41,22.63,70721,0
+UPLD.US,D,20180220,000000,22.65,22.72,22,22.18,153197,0
+UPLD.US,D,20180221,000000,22.16,23,22.16,22.66,120800,0
+UPLD.US,D,20180222,000000,22.7,23.02,22.3594,22.66,89298,0
+UPLD.US,D,20180223,000000,22.83,23.66,22.77,23.52,184888,0
+UPLD.US,D,20180226,000000,23.71,24,23.53,23.81,131076,0
+UPLD.US,D,20180227,000000,23.99,24,23.44,23.87,131094,0
+UPLD.US,D,20180228,000000,23.92,24,23.55,23.86,134716,0
+UPLD.US,D,20180301,000000,23.84,24.12,23.271,24.1,196797,0
+UPLD.US,D,20180302,000000,23.9,24.5379,23.61,24.29,352390,0
+UPLD.US,D,20180305,000000,24.5,27.52,24.35,27.25,1522396,0
+UPLD.US,D,20180306,000000,27.63,27.77,25.85,26.78,909361,0
+UPLD.US,D,20180307,000000,26.41,27.3445,26.3136,27.22,319612,0
+UPLD.US,D,20180308,000000,27.34,27.62,26.69,27.09,254114,0
+UPLD.US,D,20180309,000000,28,30.44,26.7011,30.04,1469406,0
+UPLD.US,D,20180312,000000,30.3,30.3,27.7,29.55,525539,0
+UPLD.US,D,20180313,000000,29.99,30.1598,28.14,28.25,487450,0
+UPLD.US,D,20180314,000000,28.2,29.45,28.07,29.36,245018,0
+UPLD.US,D,20180315,000000,29.54,30,29.05,29.16,122542,0
+UPLD.US,D,20180316,000000,29.26,29.28,28.37,28.62,139569,0
+UPLD.US,D,20180319,000000,28.43,28.98,27.94,28.89,189303,0
+UPLD.US,D,20180320,000000,28.86,29.76,28.7,29.71,247434,0
+UPLD.US,D,20180321,000000,29.56,29.8,29.1,29.27,140024,0
+UPLD.US,D,20180322,000000,28.9,30.5,28.681,30.05,757774,0
+UPLD.US,D,20180323,000000,30.71,31.7,29.04,29.13,661007,0
+UPLD.US,D,20180326,000000,29.71,30.2577,29.28,30.09,241046,0
+UPLD.US,D,20180327,000000,30.4,30.6,28.34,28.67,312891,0
+UPLD.US,D,20180328,000000,28.4,28.9,27.02,28.01,356544,0
+UPLD.US,D,20180329,000000,28.32,29.26,28.12,28.79,272237,0
+UPLD.US,D,20180402,000000,28.53,28.925,28.29,28.47,134728,0
+UPLD.US,D,20180403,000000,28.75,28.91,27.88,28.38,114244,0
+UPLD.US,D,20180404,000000,27.86,28.63,27.26,28.54,96049,0
+UPLD.US,D,20180405,000000,28.73,29.1299,28.51,28.82,129602,0
+UPLD.US,D,20180406,000000,28.42,28.96,27.69,28.14,68669,0
+UPLD.US,D,20180409,000000,28.29,28.79,28.015,28.17,207981,0
+UPLD.US,D,20180410,000000,28.47,28.96,27.9989,28.84,105125,0
+UPLD.US,D,20180411,000000,28.98,29.6296,28.692,28.98,112421,0
+UPLD.US,D,20180412,000000,29.11,29.74,28.84,29.17,70750,0
+UPLD.US,D,20180413,000000,29.32,29.32,28.1,28.47,83435,0
+UPLD.US,D,20180416,000000,28.61,28.61,27.12,28.11,288114,0
+UPLD.US,D,20180417,000000,28.5,29,28.5,28.84,113292,0
+UPLD.US,D,20180418,000000,28.84,29.2,28.67,28.81,81084,0
+UPLD.US,D,20180419,000000,28.73,28.8753,28.13,28.21,70811,0
+UPLD.US,D,20180420,000000,28.05,28.24,27.451,27.56,60557,0
+UPLD.US,D,20180423,000000,27.57,27.8088,27.21,27.4,71465,0
+UPLD.US,D,20180424,000000,27.6,27.96,26.5701,27.16,160839,0
+UPLD.US,D,20180425,000000,27.14,27.39,26.68,27.3,127283,0
+UPLD.US,D,20180426,000000,27.46,27.63,27.05,27.44,182647,0
+UPLD.US,D,20180427,000000,27.45,27.85,26.89,27.25,105342,0
+UPLD.US,D,20180430,000000,27.29,27.77,27.1301,27.17,86743,0
+UPLD.US,D,20180501,000000,27.18,27.57,26.753,27.5,63566,0
+UPLD.US,D,20180502,000000,27.51,28.4917,26.8777,27.64,87541,0
+UPLD.US,D,20180503,000000,27.53,28.02,27,27.81,90395,0
+UPLD.US,D,20180504,000000,27.72,28.36,27.27,28.14,84656,0
+UPLD.US,D,20180507,000000,28.35,28.99,28.35,28.87,161529,0
+UPLD.US,D,20180508,000000,28.73,29.2,28.18,29.15,140204,0
+UPLD.US,D,20180509,000000,29.2,29.6,29.03,29.26,130000,0
+UPLD.US,D,20180510,000000,31.89,33.56,29.04,31.6,612404,0
+UPLD.US,D,20180511,000000,31.94,32.26,31.11,31.38,175680,0
+UPLD.US,D,20180514,000000,31.6,32.13,31.19,31.41,370971,0
+UPLD.US,D,20180515,000000,30.97,31.3999,29.86,31.2,333233,0
+UPLD.US,D,20180516,000000,31.19,32.11,30.56,31.72,187797,0
+UPLD.US,D,20180517,000000,31.66,32.4352,31.53,32.27,207852,0
+UPLD.US,D,20180518,000000,32.5,33.79,32.5,32.58,250784,0
+UPLD.US,D,20180521,000000,32.69,33.1659,31.971,32.49,104230,0
+UPLD.US,D,20180522,000000,32.55,32.78,31.52,31.59,96047,0
+UPLD.US,D,20180523,000000,31.47,32.36,31.0188,32.17,166074,0
+UPLD.US,D,20180524,000000,32.16,32.945,32.06,32.89,160296,0
+UPLD.US,D,20180525,000000,32.9,34.27,32.7716,33.91,421430,0
+UPLD.US,D,20180529,000000,34,35.79,33.3601,34.96,392339,0
+UPLD.US,D,20180530,000000,35.26,36.05,34.81,35.67,507056,0
+UPLD.US,D,20180531,000000,35.67,36.1,35.165,35.78,337957,0
+UPLD.US,D,20180601,000000,36.02,36.37,35.08,35.17,170875,0
+UPLD.US,D,20180604,000000,35.43,35.55,34.54,35.12,239737,0
+UPLD.US,D,20180605,000000,35.3,35.36,34.83,35.15,122548,0
+UPLD.US,D,20180606,000000,35.21,35.48,34.64,35.32,207421,0
+UPLD.US,D,20180607,000000,35.34,35.82,34.02,34.25,150244,0
+UPLD.US,D,20180608,000000,34,34.609,33.52,34.42,118576,0
+UPLD.US,D,20180611,000000,34.53,34.76,34.24,34.39,109228,0
+UPLD.US,D,20180612,000000,34.43,35.2,34.34,35,106844,0
+UPLD.US,D,20180613,000000,34.99,35.28,34.71,35.07,142926,0
+UPLD.US,D,20180614,000000,35.09,35.609,34.99,35.29,206900,0
+UPLD.US,D,20180615,000000,35.07,35.44,34.82,35.27,225585,0
+UPLD.US,D,20180618,000000,35.05,36.88,35.05,36.47,471048,0
+UPLD.US,D,20180619,000000,36.15,36.65,34.95,35.54,167355,0
+UPLD.US,D,20180620,000000,35.51,36.085,35.07,35.15,158105,0
+UPLD.US,D,20180621,000000,35.17,35.17,33.43,33.78,248147,0
+UPLD.US,D,20180622,000000,33.43,33.52,32.275,33.39,1185124,0
+UPLD.US,D,20180625,000000,32.54,33.11,32.0211,32.53,456435,0
+UPLD.US,D,20180626,000000,32.67,32.925,32.081,32.22,210988,0
+UPLD.US,D,20180627,000000,32.21,33.48,32.175,32.6,288555,0
+UPLD.US,D,20180628,000000,32.59,34.77,32.59,34.39,297526,0
+UPLD.US,D,20180629,000000,34.97,35.43,34.28,34.37,303690,0
+UPLD.US,D,20180702,000000,34.15,34.8,34.03,34.78,154894,0
+UPLD.US,D,20180703,000000,34.91,35.1314,34.44,34.76,85435,0
+UPLD.US,D,20180705,000000,35.02,36.19,34.6601,36.01,368012,0
+UPLD.US,D,20180706,000000,36.2,37,36.17,36.68,191574,0
+UPLD.US,D,20180709,000000,37.04,37.35,36.01,36.67,176881,0
+UPLD.US,D,20180710,000000,36.57,36.87,35.83,35.99,112578,0
+UPLD.US,D,20180711,000000,35.84,36.16,35.491,35.67,84667,0
+UPLD.US,D,20180712,000000,35.66,36.15,35.66,36.12,145261,0
+UPLD.US,D,20180713,000000,36.1,36.15,35.22,35.66,115705,0
+UPLD.US,D,20180716,000000,35.66,35.72,34.84,34.93,163646,0
+UPLD.US,D,20180717,000000,34.8,35.64,34.6142,35.23,124734,0
+UPLD.US,D,20180718,000000,35.32,35.4097,34.72,35.33,106375,0
+UPLD.US,D,20180719,000000,35.21,35.5199,34.9,35.09,65520,0
+UPLD.US,D,20180720,000000,35.02,35.37,34.9134,35.25,125492,0
+UPLD.US,D,20180723,000000,35.24,35.5,34.905,35.25,69195,0
+UPLD.US,D,20180724,000000,35.39,35.4,34.25,34.75,237283,0
+UPLD.US,D,20180725,000000,34.76,35.66,34.5,35.19,194034,0
+UPLD.US,D,20180726,000000,35.09,35.33,34.7,34.97,119226,0
+UPLD.US,D,20180727,000000,34.99,34.99,33.21,33.49,179370,0
+UPLD.US,D,20180730,000000,33.37,33.47,30.56,30.9,402579,0
+UPLD.US,D,20180731,000000,30.92,31.6,30.4,31.32,326603,0
+UPLD.US,D,20180801,000000,31.32,32.4,31.02,31.36,256976,0
+UPLD.US,D,20180802,000000,31.32,31.8792,30.99,31.48,254117,0
+UPLD.US,D,20180803,000000,31.51,32.17,31.51,32.11,340567,0
+UPLD.US,D,20180806,000000,32.2,33.53,32.2,33.39,212122,0
+UPLD.US,D,20180807,000000,33.45,33.95,33.33,33.78,103787,0
+UPLD.US,D,20180808,000000,33.81,34.2,33.49,33.98,301544,0
+UPLD.US,D,20180809,000000,36.69,37.44,33.76,34.54,583632,0
+UPLD.US,D,20180810,000000,34.23,35.05,34.1,34.62,134217,0
+UPLD.US,D,20180813,000000,34.63,35.13,34.35,34.57,170999,0
+UPLD.US,D,20180814,000000,34.72,34.85,34.07,34.17,220465,0
+UPLD.US,D,20180815,000000,33.91,34.57,33.1,34.5,173121,0
+UPLD.US,D,20180816,000000,34.77,36.4,34.77,34.9,282811,0
+UPLD.US,D,20180817,000000,34.76,34.98,33.85,34.58,122709,0
+UPLD.US,D,20180820,000000,34.75,34.84,34.029,34.29,77541,0
+UPLD.US,D,20180821,000000,34.35,34.965,34.201,34.43,79349,0
+UPLD.US,D,20180822,000000,34.34,34.64,34.22,34.6,65718,0
+UPLD.US,D,20180823,000000,34.46,35.24,34.021,34.88,108994,0
+UPLD.US,D,20180824,000000,34.96,35.5,34.885,35.05,107907,0
+UPLD.US,D,20180827,000000,35.1,36.17,34.85,36.15,1063767,0
+UPLD.US,D,20180828,000000,36.35,37.06,35.735,36.91,349685,0
+UPLD.US,D,20180829,000000,37.09,38.08,36.6,37.94,563694,0
+UPLD.US,D,20180830,000000,37.92,38.3,37.51,37.85,170859,0
+UPLD.US,D,20180831,000000,37.72,37.72,36.71,37.22,189638,0
+UPLD.US,D,20180904,000000,37.22,37.22,35.57,36,326359,0
+UPLD.US,D,20180905,000000,35.84,35.92,34.41,35.65,239349,0
+UPLD.US,D,20180906,000000,35.59,35.79,35.05,35.47,96039,0
+UPLD.US,D,20180907,000000,35.32,35.7322,34.95,35.05,185050,0
+UPLD.US,D,20180910,000000,35.15,35.96,34.87,35.95,248846,0
+UPLD.US,D,20180911,000000,35.82,36.75,35.47,35.71,112190,0
+UPLD.US,D,20180912,000000,35.71,36.02,34.91,35.4,125222,0
+UPLD.US,D,20180913,000000,35.6,35.825,35,35.13,128499,0
+UPLD.US,D,20180914,000000,35.13,35.59,34.71,34.815,104437,0
+UPLD.US,D,20180917,000000,34.82,34.835,33.44,33.54,148569,0
+UPLD.US,D,20180918,000000,33.41,34.43,33.27,34.06,145025,0
+UPLD.US,D,20180919,000000,34,34,33.27,33.5,195337,0
+UPLD.US,D,20180920,000000,33.72,34.11,33.44,34.05,89701,0
+UPLD.US,D,20180921,000000,34.09,34.185,33.25,33.45,376168,0
+UPLD.US,D,20180924,000000,33.32,33.3871,32.2,32.86,156771,0
+UPLD.US,D,20180925,000000,32.88,33.32,32.54,32.67,103406,0
+UPLD.US,D,20180926,000000,32.71,33.085,32,32.09,139519,0
+UPLD.US,D,20180927,000000,32.13,32.31,31.24,31.46,205073,0
+UPLD.US,D,20180928,000000,31.32,32.32,31,32.31,182862,0
+UPLD.US,D,20181001,000000,32.43,33.1,32.23,32.43,209933,0
+UPLD.US,D,20181002,000000,32.35,32.35,30.81,30.91,127862,0
+UPLD.US,D,20181003,000000,33.16,34.88,33.03,34.32,505175,0
+UPLD.US,D,20181004,000000,34.62,36.1,34.25,35.26,344615,0
+UPLD.US,D,20181005,000000,35.4,37,35.36,36.67,332251,0
+UPLD.US,D,20181008,000000,36.58,36.58,34.664,35.21,174463,0
+UPLD.US,D,20181009,000000,35.18,35.84,34.6501,35.02,156523,0
+UPLD.US,D,20181010,000000,35.03,35.2706,32.5,32.58,275147,0
+UPLD.US,D,20181011,000000,32.25,32.84,31.37,31.65,211090,0
+UPLD.US,D,20181012,000000,32.18,33.0077,31.64,32.2,130876,0
+UPLD.US,D,20181015,000000,32.17,33.311,31.55,32.82,122550,0
+UPLD.US,D,20181016,000000,33.15,34.57,32.78,34.45,110703,0
+UPLD.US,D,20181017,000000,34.37,34.37,33.32,34.27,75538,0
+UPLD.US,D,20181018,000000,34.06,34.15,32.67,33.03,77842,0
+UPLD.US,D,20181019,000000,33.07,33.2826,31.16,31.28,140758,0
+UPLD.US,D,20181022,000000,31.49,32.39,31.07,31.5,150039,0
+UPLD.US,D,20181023,000000,30.87,32,30.68,31.74,110904,0
+UPLD.US,D,20181024,000000,31.7,31.78,29.1,29.14,213293,0
+UPLD.US,D,20181025,000000,29.54,30.89,29.51,30.55,120069,0
+UPLD.US,D,20181026,000000,29.89,30.71,29.1,29.99,90035,0
+UPLD.US,D,20181029,000000,30.58,31.515,28.79,29.14,170719,0
+UPLD.US,D,20181030,000000,29.14,30.36,28.7001,30.31,177164,0
+UPLD.US,D,20181031,000000,30.91,31.66,30.76,31.54,131030,0
+UPLD.US,D,20181101,000000,31.63,32.39,31.1,32.35,133499,0
+UPLD.US,D,20181102,000000,32.38,33.6,32.32,32.55,424588,0
+UPLD.US,D,20181105,000000,32.55,32.62,29.95,30.61,287197,0
+UPLD.US,D,20181106,000000,30.45,31.25,30.05,30.35,156893,0
+UPLD.US,D,20181107,000000,30.54,32.65,30.54,32.54,192709,0
+UPLD.US,D,20181108,000000,32.53,32.8,31.44,32.09,142570,0
+UPLD.US,D,20181109,000000,32.89,34.75,31.23,32,241942,0
+UPLD.US,D,20181112,000000,31.73,31.73,28.7101,29.23,296283,0
+UPLD.US,D,20181113,000000,29.27,29.94,28.85,29.5,156919,0
+UPLD.US,D,20181114,000000,29.82,30,29.19,29.27,116992,0
+UPLD.US,D,20181115,000000,29.06,30.79,29.05,30.69,271381,0
+UPLD.US,D,20181116,000000,30.35,31.11,30.145,30.5,145029,0
+UPLD.US,D,20181119,000000,30.24,30.86,27.42,27.71,259124,0
+UPLD.US,D,20181120,000000,26.67,28.49,26.37,27.73,180776,0
+UPLD.US,D,20181121,000000,28.1,28.45,27.55,28.1,181174,0
+UPLD.US,D,20181123,000000,27.66,28.25,27.57,28,67854,0
+UPLD.US,D,20181126,000000,28.42,29.18,27.97,29.07,185548,0
+UPLD.US,D,20181127,000000,28.64,29,28.25,28.35,194556,0
+UPLD.US,D,20181128,000000,28.57,29.7,28.45,29.68,135174,0
+UPLD.US,D,20181129,000000,29.52,29.64,28.95,29.26,135567,0
+UPLD.US,D,20181130,000000,29.27,29.68,27.86,28.08,385614,0
+UPLD.US,D,20181203,000000,28.83,28.865,27.935,28.18,159513,0
+UPLD.US,D,20181204,000000,27.98,28.3,26.53,27,177764,0
+UPLD.US,D,20181206,000000,26.36,28.08,26.03,27.98,153471,0
+UPLD.US,D,20181207,000000,27.99,28.12,26.81,27.1,106011,0
+UPLD.US,D,20181210,000000,27.11,27.59,26.73,27.36,51368,0
+UPLD.US,D,20181211,000000,27.36,27.9,26.87,27.01,170429,0
+UPLD.US,D,20181212,000000,27.5,27.94,27.32,27.44,75081,0
+UPLD.US,D,20181213,000000,28.32,29.68,27.6361,28.74,212687,0
+UPLD.US,D,20181214,000000,28.37,28.81,27.8364,28.56,276552,0
+UPLD.US,D,20181217,000000,28.55,28.56,26.73,26.94,171094,0
+UPLD.US,D,20181218,000000,27.22,27.82,26.81,27.52,125106,0
+UPLD.US,D,20181219,000000,27.55,28.83,27.21,27.54,462388,0
+UPLD.US,D,20181220,000000,27.54,27.54,25.56,27.17,298291,0
+UPLD.US,D,20181221,000000,27.22,27.22,25.51,25.75,471815,0
+UPLD.US,D,20181224,000000,25.22,26.11,25.12,25.54,75416,0
+UPLD.US,D,20181226,000000,25.65,26.73,25.3,26.33,192319,0
+UPLD.US,D,20181227,000000,26,26.43,25.26,26.43,189810,0
+UPLD.US,D,20181228,000000,26.47,26.65,25.54,26.31,390990,0
+UPLD.US,D,20181231,000000,26.47,27.49,26.195,27.18,230691,0
+UPLD.US,D,20190102,000000,26.6,27.41,26.0861,27.37,608796,0
+UPLD.US,D,20190103,000000,26.97,26.97,26.4,26.6,168748,0
+UPLD.US,D,20190104,000000,27.1,28.19,26.75,27.67,117079,0
+UPLD.US,D,20190107,000000,27.71,28.49,27.67,28.35,259869,0
+UPLD.US,D,20190108,000000,28.74,28.84,28.03,28.75,228289,0
+UPLD.US,D,20190109,000000,28.83,28.86,28.23,28.42,193200,0
+UPLD.US,D,20190110,000000,28.15,28.38,27.82,28.34,164240,0
+UPLD.US,D,20190111,000000,28.13,28.7233,27.63,28.15,186788,0
+UPLD.US,D,20190114,000000,27.81,28.07,27.19,27.21,65496,0
+UPLD.US,D,20190115,000000,27.22,28.42,27.22,28.3,84104,0
+UPLD.US,D,20190116,000000,28.3,28.57,27.9689,28.54,116699,0
+UPLD.US,D,20190117,000000,28.39,29.84,28.1001,29.78,214656,0
+UPLD.US,D,20190118,000000,29.87,30.59,29.71,30.43,209296,0
+UPLD.US,D,20190122,000000,30.07,30.22,29.29,29.75,287506,0
+UPLD.US,D,20190123,000000,29.88,30.15,29.48,29.8,99259,0
+UPLD.US,D,20190124,000000,29.77,30.14,29.69,30.14,242211,0
+UPLD.US,D,20190125,000000,30.15,30.98,30.15,30.9,239901,0
+UPLD.US,D,20190128,000000,30.59,30.59,29.74,29.8,142314,0
+UPLD.US,D,20190129,000000,29.81,29.87,29.15,29.2,102441,0
+UPLD.US,D,20190130,000000,29.47,30.41,29.16,30.17,155474,0
+UPLD.US,D,20190131,000000,30.1,31.79,29.76,31.24,163354,0
+UPLD.US,D,20190201,000000,31.23,32,30.91,31.65,120389,0
+UPLD.US,D,20190204,000000,31.65,32.25,31.5,32,164784,0
+UPLD.US,D,20190205,000000,32.13,32.66,31.81,31.88,176895,0
+UPLD.US,D,20190206,000000,31.89,32.07,31.01,31.42,90785,0
+UPLD.US,D,20190207,000000,31.14,31.77,30.61,31.61,99433,0
+UPLD.US,D,20190208,000000,31.28,31.79,31.27,31.45,50108,0
+UPLD.US,D,20190211,000000,31.73,31.84,31.25,31.83,54189,0
+UPLD.US,D,20190212,000000,32,33.03,31.98,32.94,172096,0
+UPLD.US,D,20190213,000000,33.14,33.94,32.3891,33.32,195105,0
+UPLD.US,D,20190214,000000,33.36,34.2,33.21,33.96,201573,0
+UPLD.US,D,20190215,000000,34.24,34.42,32.51,33.9,290465,0
+UPLD.US,D,20190219,000000,34,34.42,33.71,34.32,86572,0
+UPLD.US,D,20190220,000000,34.48,35.05,34.1,34.9,175499,0
+UPLD.US,D,20190221,000000,34.89,34.89,34.43,34.82,54249,0
+UPLD.US,D,20190222,000000,34.83,35.34,34.68,34.92,113339,0
+UPLD.US,D,20190225,000000,35.18,35.36,34.7,35.15,166905,0
+UPLD.US,D,20190226,000000,34.95,35.1866,34.75,34.75,56568,0
+UPLD.US,D,20190227,000000,34.68,35.6,34.28,35.29,137202,0
+UPLD.US,D,20190228,000000,35.23,35.365,34.8,35.1,157679,0
+UPLD.US,D,20190301,000000,35.35,35.485,34.8325,35.28,110763,0
+UPLD.US,D,20190304,000000,35.53,35.53,33.7,34.35,217482,0
+UPLD.US,D,20190305,000000,34.1,34.23,32.96,33.08,143536,0
+UPLD.US,D,20190306,000000,33.08,33.17,32.15,32.72,169336,0
+UPLD.US,D,20190307,000000,32.72,34.05,32.51,33.79,319222,0
+UPLD.US,D,20190308,000000,37.69,40.02,37,39.91,1991822,0
+UPLD.US,D,20190311,000000,40.38,42.04,38.88,40.72,749455,0
+UPLD.US,D,20190312,000000,39.79,42.29,39.44,40.54,463915,0
+UPLD.US,D,20190313,000000,40.8,40.91,39.59,40.1,299593,0
+UPLD.US,D,20190314,000000,40.08,41.25,39.5001,40.94,324435,0
+UPLD.US,D,20190315,000000,40.95,41.84,40.775,41.43,254450,0
+UPLD.US,D,20190318,000000,41.61,42.69,41.39,41.86,219218,0
+UPLD.US,D,20190319,000000,42.07,42.07,40.71,41.29,201025,0
+UPLD.US,D,20190320,000000,41.11,41.9675,40.585,41.09,269881,0
+UPLD.US,D,20190321,000000,41.02,42.36,40.8137,41.92,295697,0
+UPLD.US,D,20190322,000000,41.835,42.1759,40.44,40.62,265853,0
+UPLD.US,D,20190325,000000,40.55,41.6,40,41.16,220144,0
+UPLD.US,D,20190326,000000,41.59,43.73,41.47,43.55,457509,0
+UPLD.US,D,20190327,000000,43.5,43.5,40.69,41.38,317480,0
+UPLD.US,D,20190328,000000,41.43,42.54,41.37,41.81,143003,0
+UPLD.US,D,20190329,000000,42.23,42.74,41.67,42.36,256642,0
+UPLD.US,D,20190401,000000,42.78,42.78,40.35,41.73,285792,0
+UPLD.US,D,20190402,000000,41.47,41.56,40.74,41.47,207686,0
+UPLD.US,D,20190403,000000,41.61,42.64,41.52,41.88,211650,0
+UPLD.US,D,20190404,000000,41.88,41.88,39.46,40.49,238349,0
+UPLD.US,D,20190405,000000,40.69,41,40.16,40.85,99331,0
+UPLD.US,D,20190408,000000,40.86,41.3077,40.23,41.08,128251,0
+UPLD.US,D,20190409,000000,40.57,42.55,40.16,41.78,190287,0
+UPLD.US,D,20190410,000000,41.79,43.35,41.78,41.97,160970,0
+UPLD.US,D,20190411,000000,42.22,42.22,41.18,41.86,112874,0
+UPLD.US,D,20190412,000000,42.15,42.15,41.36,41.49,113447,0
+UPLD.US,D,20190415,000000,41.64,41.92,39.04,41.81,238285,0
+UPLD.US,D,20190416,000000,41.96,42.68,41.38,41.81,133701,0
+UPLD.US,D,20190417,000000,42.1,42.1,40.52,40.68,113488,0
+UPLD.US,D,20190418,000000,40.57,40.57,38.79,40.03,243042,0
+UPLD.US,D,20190422,000000,40.29,43.6945,40.1198,43.56,404177,0
+UPLD.US,D,20190423,000000,44.96,47.37,44.95,45.6,702239,0
+UPLD.US,D,20190424,000000,45.91,46.55,43.83,43.96,355348,0
+UPLD.US,D,20190425,000000,43.96,45.8834,43.0105,45.7,321271,0
+UPLD.US,D,20190426,000000,45.79,46.73,45.1126,45.58,333867,0
+UPLD.US,D,20190429,000000,46.16,46.97,45.48,46.58,359575,0
+UPLD.US,D,20190430,000000,46.84,47.75,45.75,46.49,295400,0
+UPLD.US,D,20190501,000000,46.88,47.01,45.61,45.95,261040,0
+UPLD.US,D,20190502,000000,46.02,46.9659,44.49,46.08,323849,0
+UPLD.US,D,20190503,000000,44.49,47.27,44.48,46.58,686554,0
+UPLD.US,D,20190506,000000,46,46.99,45.02,46.46,351224,0
+UPLD.US,D,20190507,000000,45.43,45.43,42.59,44.01,1002168,0
+UPLD.US,D,20190508,000000,44.01,45.825,43.9,44.29,592398,0
+UPLD.US,D,20190509,000000,43.25,46.85,42,46.49,3356967,0
+UPLD.US,D,20190510,000000,46.3,48.19,45.96,46.72,1420392,0
+UPLD.US,D,20190513,000000,45.65,46.29,44.05,45.01,488457,0
+UPLD.US,D,20190514,000000,45.12,47.06,44.5225,46.72,419848,0
+UPLD.US,D,20190515,000000,46.24,48.38,46.12,47.31,365504,0
+UPLD.US,D,20190516,000000,47.31,50.44,47.31,49.46,919887,0
+UPLD.US,D,20190517,000000,49.34,50.641,48.601,48.97,887091,0
+UPLD.US,D,20190520,000000,48.55,48.55,45.8465,46.42,716417,0
+UPLD.US,D,20190521,000000,46.96,47.64,46.87,47.24,217889,0
+UPLD.US,D,20190522,000000,47.24,47.59,46.8983,47.46,392040,0
+UPLD.US,D,20190523,000000,47,47.14,46.11,46.99,307020,0
+UPLD.US,D,20190524,000000,47.4,48.09,47.04,47.54,251933,0
+UPLD.US,D,20190528,000000,47.88,50.02,47.2451,49.44,515117,0
+UPLD.US,D,20190529,000000,49.27,49.535,46.845,47.55,413173,0
+UPLD.US,D,20190530,000000,47.84,48.65,47.46,48.1,396331,0
+UPLD.US,D,20190531,000000,48.05,48.49,46.23,46.79,394613,0
+UPLD.US,D,20190603,000000,46.75,47.3,44.6516,44.95,402716,0
+UPLD.US,D,20190604,000000,45.48,46.313,44.51,46.17,405069,0
+UPLD.US,D,20190605,000000,46.79,47.86,46.09,47.28,346262,0
+UPLD.US,D,20190606,000000,47.61,47.61,46.6,47.39,243759,0
+UPLD.US,D,20190607,000000,47.58,49.11,47.58,48.86,514044,0
+UPLD.US,D,20190610,000000,53.83,54.87,50.74,52.77,1471086,0
+UPLD.US,D,20190611,000000,53.07,54.5787,49.2,49.54,981486,0
+UPLD.US,D,20190612,000000,49.33,49.6903,45.833,47.95,977968,0
+UPLD.US,D,20190613,000000,48,48.91,47.07,48.24,384948,0
+UPLD.US,D,20190614,000000,47.85,48.89,46.51,48.19,355555,0
+UPLD.US,D,20190617,000000,48.68,49.83,48.5,49.69,516341,0
+UPLD.US,D,20190618,000000,50.16,51.2076,50,50.5,465268,0
+UPLD.US,D,20190619,000000,50.54,51.28,49.75,51.23,358286,0
+UPLD.US,D,20190620,000000,52.47,53.3,50.67,51.22,559003,0
+UPLD.US,D,20190621,000000,50.77,50.95,46.93,47.79,630157,0
+UPLD.US,D,20190624,000000,48.01,48.79,46.52,46.87,481029,0
+UPLD.US,D,20190625,000000,47.06,47.5365,43.4114,44.18,786360,0
+UPLD.US,D,20190626,000000,44.75,45.43,43.19,44.37,675367,0
+UPLD.US,D,20190627,000000,44.39,44.86,43.58,43.85,362421,0
+UPLD.US,D,20190628,000000,44.18,45.76,44.04,45.53,1565584,0
+UPLD.US,D,20190701,000000,45.87,47.04,45.87,46.72,413662,0
+UPLD.US,D,20190702,000000,46.5,46.91,45.9,46.04,233430,0
+UPLD.US,D,20190703,000000,46.21,46.93,45.81,46.74,135683,0
+UPLD.US,D,20190705,000000,46.36,46.46,45.19,46.32,261397,0
+UPLD.US,D,20190708,000000,46.61,47.49,46.35,47.1,301356,0
+UPLD.US,D,20190709,000000,46.99,47.8,46.72,47.74,233180,0
+UPLD.US,D,20190710,000000,48.16,48.672,46.75,47.5,302236,0
+UPLD.US,D,20190711,000000,47.51,47.98,46.71,47,170608,0
+UPLD.US,D,20190712,000000,47.22,47.3251,45.44,45.93,362779,0
+UPLD.US,D,20190715,000000,45.94,46.75,45.25,46.71,226275,0
+UPLD.US,D,20190716,000000,47.1,47.39,46.44,47.06,267489,0
+UPLD.US,D,20190717,000000,46.65,47.33,46.366,46.77,233495,0
+UPLD.US,D,20190718,000000,46.05,46.85,45.6,46.05,229201,0
+UPLD.US,D,20190719,000000,46.41,47.9,46.16,46.67,301054,0
+UPLD.US,D,20190722,000000,46.87,47.7,46.5,46.68,203463,0
+UPLD.US,D,20190723,000000,47.08,47.247,45.34,45.57,245866,0
+UPLD.US,D,20190724,000000,45.7,46.1194,45.09,45.93,273059,0
+UPLD.US,D,20190725,000000,45.73,46.5249,45.01,46.07,172489,0
+UPLD.US,D,20190726,000000,46.3,47.86,46.3,47.74,232202,0
+UPLD.US,D,20190729,000000,47.805,48.57,42.38,43,756463,0
+UPLD.US,D,20190730,000000,42.58,43.69,41.8355,43.54,337766,0
+UPLD.US,D,20190731,000000,43.49,44.45,42.87,43.99,349641,0
+UPLD.US,D,20190801,000000,44.03,46.1898,43.2154,44.82,384407,0
+UPLD.US,D,20190802,000000,44.34,44.64,42.5,42.87,368446,0
+UPLD.US,D,20190805,000000,41.71,42.27,39.8655,42.12,428264,0
+UPLD.US,D,20190806,000000,41.09,43.237,40.98,41.09,291121,0
+UPLD.US,D,20190807,000000,40.85,43.09,40.1864,42.8,391575,0
+UPLD.US,D,20190808,000000,46.2,47.3,44,44.39,711100,0
+UPLD.US,D,20190809,000000,44.2,44.57,42.32,42.54,429975,0
+UPLD.US,D,20190812,000000,42.01,42.79,41.2712,42.59,349742,0
+UPLD.US,D,20190813,000000,42.45,43.55,41.95,42.65,354974,0
+UPLD.US,D,20190814,000000,41.73,42.41,40.74,41.26,638257,0
+UPLD.US,D,20190815,000000,41.38,42.09,40.38,41.34,334349,0
+UPLD.US,D,20190816,000000,41.51,42.63,41.35,41.82,233277,0
+UPLD.US,D,20190819,000000,42.65,42.7852,41.76,42.59,217134,0
+UPLD.US,D,20190820,000000,42.37,42.76,42.05,42.33,162939,0
+UPLD.US,D,20190821,000000,42.96,43.19,42.371,42.73,176212,0
+UPLD.US,D,20190822,000000,43.17,43.55,42.25,42.94,231385,0
+UPLD.US,D,20190823,000000,42.83,43.69,41.41,41.64,428559,0
+UPLD.US,D,20190826,000000,42.24,42.24,40.53,40.67,355656,0
+UPLD.US,D,20190827,000000,40.75,40.87,38.6121,39.47,502402,0
+UPLD.US,D,20190828,000000,39.16,40.32,38.72,40,445150,0
+UPLD.US,D,20190829,000000,40.49,40.95,39.785,39.88,150147,0
+UPLD.US,D,20190830,000000,40.05,40.3,37.09,38,751535,0
+UPLD.US,D,20190903,000000,37.77,38.91,36.44,36.64,436382,0
+UPLD.US,D,20190904,000000,37.09,37.09,35.85,36.37,348927,0
+UPLD.US,D,20190905,000000,36.97,38.05,36.36,36.42,331400,0
+UPLD.US,D,20190906,000000,36.47,36.89,35.57,36.27,536995,0
+UPLD.US,D,20190909,000000,36.38,36.54,34.86,36.44,507645,0
+UPLD.US,D,20190910,000000,36.1,36.9,35.51,36.54,354872,0
+UPLD.US,D,20190911,000000,36.31,37.96,36.1362,37.33,338120,0
+UPLD.US,D,20190912,000000,37.64,37.91,36.559,36.99,220859,0
+UPLD.US,D,20190913,000000,36.93,37.465,35.27,35.52,550400,0
+UPLD.US,D,20190916,000000,35.2,36.45,35,36.02,244315,0
+UPLD.US,D,20190917,000000,36.02,36.2465,35.35,35.94,180394,0
+UPLD.US,D,20190918,000000,36.02,36.72,35.66,36.64,289334,0
+UPLD.US,D,20190919,000000,36.77,37.56,36.28,37.13,231704,0
+UPLD.US,D,20190920,000000,37.18,37.6356,36.52,36.79,244898,0
+UPLD.US,D,20190923,000000,36.53,36.948,36.16,36.41,159820,0
+UPLD.US,D,20190924,000000,36.39,36.77,34.74,34.94,293069,0
+UPLD.US,D,20190925,000000,34.83,35.36,33.46,35.07,486248,0
+UPLD.US,D,20190926,000000,35.11,35.11,34.11,34.79,302305,0
+UPLD.US,D,20190927,000000,34.95,34.95,32.81,33.68,438652,0
+UPLD.US,D,20190930,000000,33.58,34.89,33.1,34.86,679745,0
+UPLD.US,D,20191001,000000,35.81,38.33,35.4,37.06,574141,0
+UPLD.US,D,20191002,000000,36.86,37.79,36.56,36.955,918584,0
+UPLD.US,D,20191003,000000,36.95,37.52,36.27,37.21,389459,0
+UPLD.US,D,20191004,000000,37.45,37.8,36.9741,37.66,349855,0
+UPLD.US,D,20191007,000000,38.36,39.32,38.05,38.94,465050,0
+UPLD.US,D,20191008,000000,38.86,39.12,37.41,37.815,383941,0
+UPLD.US,D,20191009,000000,38.66,39,38.03,38.61,331343,0
+UPLD.US,D,20191010,000000,38.55,38.655,37.61,38.09,267501,0
+UPLD.US,D,20191011,000000,38.45,39.59,38.1762,39.09,410449,0
+UPLD.US,D,20191014,000000,39.11,40.68,38.59,39.99,527297,0
+UPLD.US,D,20191015,000000,40.15,40.93,39.84,40.85,315982,0
+UPLD.US,D,20191016,000000,40.85,40.96,39.18,40.01,288012,0
+UPLD.US,D,20191017,000000,40.14,40.41,39.5809,40.22,178179,0
+UPLD.US,D,20191018,000000,40.15,40.15,38.5411,39.39,336969,0
+UPLD.US,D,20191021,000000,39.78,39.78,38.58,38.82,266174,0
+UPLD.US,D,20191022,000000,38.89,39.28,37.12,37.15,240167,0
+UPLD.US,D,20191023,000000,36.97,37.75,36.48,36.67,210853,0
+UPLD.US,D,20191024,000000,36.83,37.94,36.69,37.52,316994,0
+UPLD.US,D,20191025,000000,37.5,38.67,37.13,37.61,381912,0
+UPLD.US,D,20191028,000000,37.88,38.86,37.3,38.72,247288,0
+UPLD.US,D,20191029,000000,38.63,38.94,37.64,38.04,241349,0
+UPLD.US,D,20191030,000000,38.15,38.68,37.8867,38.43,162103,0
+UPLD.US,D,20191031,000000,38.63,38.63,37.27,37.48,226582,0
+UPLD.US,D,20191101,000000,37.39,38.89,37.285,38.435,252828,0
+UPLD.US,D,20191104,000000,38.72,39.63,38.6,38.8,250849,0
+UPLD.US,D,20191105,000000,39,39.5087,38.11,38.12,174286,0
+UPLD.US,D,20191106,000000,38.53,39.83,38.18,38.77,186772,0
+UPLD.US,D,20191107,000000,39.17,40.03,38.53,39.38,450036,0
+UPLD.US,D,20191108,000000,34.05,36.16,32.27,35.01,1772027,0
+UPLD.US,D,20191111,000000,34.55,35.51,34.34,34.805,555119,0
+UPLD.US,D,20191112,000000,34.86,36.12,34.76,36.12,272215,0
+UPLD.US,D,20191113,000000,35.82,36.375,35.18,35.69,203743,0
+UPLD.US,D,20191114,000000,35.67,36,35.235,35.37,138566,0
+UPLD.US,D,20191115,000000,35.57,36.5599,35.39,36.44,319493,0
+UPLD.US,D,20191118,000000,36.49,36.7,36.04,36.64,208918,0
+UPLD.US,D,20191119,000000,36.98,37.9,36.88,37.66,277398,0
+UPLD.US,D,20191120,000000,37.47,38.67,37.41,38.21,229290,0
+UPLD.US,D,20191121,000000,38.23,38.305,37.24,37.29,165656,0
+UPLD.US,D,20191122,000000,37.46,38.02,37.1595,37.86,109903,0
+UPLD.US,D,20191125,000000,37.84,38.68,37.84,38.38,263983,0
+UPLD.US,D,20191126,000000,38.54,38.805,37.95,38.43,163029,0
+UPLD.US,D,20191127,000000,38.34,38.88,37.72,37.87,148254,0
+UPLD.US,D,20191129,000000,37.91,39.05,37.69,38.71,131300,0
+UPLD.US,D,20191202,000000,38.59,38.59,36.14,36.24,364104,0
+UPLD.US,D,20191203,000000,35.71,36.75,35.34,36.64,173036,0
+UPLD.US,D,20191204,000000,36.84,37.33,35.95,36.71,211477,0
+UPLD.US,D,20191205,000000,36.75,36.89,36.08,36.25,156811,0
+UPLD.US,D,20191206,000000,36.62,36.855,36.1022,36.27,208087,0
+UPLD.US,D,20191209,000000,36.35,37.42,36.3,36.93,153875,0
+UPLD.US,D,20191210,000000,37.04,37.235,36.07,36.22,246678,0
+UPLD.US,D,20191211,000000,36.41,36.51,34.97,35.31,352111,0
+UPLD.US,D,20191212,000000,35.34,36.08,34.9,35.51,221321,0
+UPLD.US,D,20191213,000000,35.42,36.42,35.3024,35.78,156341,0
+UPLD.US,D,20191216,000000,35.9,36.75,35.8,36.22,332986,0
+UPLD.US,D,20191217,000000,36.19,36.74,35.92,36.28,734375,0
+UPLD.US,D,20191218,000000,36.28,36.66,35.7864,36.07,274747,0
+UPLD.US,D,20191219,000000,36.18,36.33,35.7444,36.04,122907,0
+UPLD.US,D,20191220,000000,36.3,36.5,35.74,36.14,247807,0
+UPLD.US,D,20191223,000000,36.33,37.12,36.21,36.73,127474,0
+UPLD.US,D,20191224,000000,36.87,37.02,36.41,36.77,127709,0
+UPLD.US,D,20191226,000000,36.94,37.225,36.39,36.51,109080,0
+UPLD.US,D,20191227,000000,36.65,36.8,35.92,36.27,121416,0
+UPLD.US,D,20191230,000000,36.32,36.44,35.46,36.21,192753,0
+UPLD.US,D,20191231,000000,35.87,36.4415,35.64,35.71,176823,0
+UPLD.US,D,20200102,000000,35.62,36.9,35.62,36.89,218042,0
+UPLD.US,D,20200103,000000,36.27,39,36.14,38.78,479033,0
+UPLD.US,D,20200106,000000,38.61,39.53,38.03,39.35,269542,0
+UPLD.US,D,20200107,000000,39.29,39.66,38.845,39.23,169850,0
+UPLD.US,D,20200108,000000,39.25,40.39,39.25,39.9,185438,0
+UPLD.US,D,20200109,000000,40.04,41.43,40.04,41.36,187498,0
+UPLD.US,D,20200110,000000,41.32,41.96,41.02,41.61,246697,0
+UPLD.US,D,20200113,000000,41.59,42.18,41.3,41.86,214692,0
+UPLD.US,D,20200114,000000,41.89,41.89,40.94,41.13,187149,0
+UPLD.US,D,20200115,000000,40.98,41.7366,40.78,41.01,321929,0
+UPLD.US,D,20200116,000000,41.42,41.48,40.5,41.27,161970,0
+UPLD.US,D,20200117,000000,41.57,41.57,40.54,40.67,157897,0
+UPLD.US,D,20200121,000000,40.76,41.065,40.43,40.9,167266,0
+UPLD.US,D,20200122,000000,41.27,42.145,41.02,41.03,176487,0
+UPLD.US,D,20200123,000000,40.99,41.29,40.27,40.52,163026,0
+UPLD.US,D,20200124,000000,40.75,41.07,39.45,39.8,127452,0
+UPLD.US,D,20200127,000000,39.15,39.38,38.52,38.77,171518,0
+UPLD.US,D,20200128,000000,38.84,39.99,38.825,39.72,124932,0
+UPLD.US,D,20200129,000000,39.94,40.25,39.145,39.78,93013,0
+UPLD.US,D,20200130,000000,39.5,40.25,39.4,40.25,133671,0
+UPLD.US,D,20200131,000000,40.25,40.25,38.75,39.04,149220,0
+UPLD.US,D,20200203,000000,39.19,40,39.19,39.7,166395,0
+UPLD.US,D,20200204,000000,39.89,40.84,39.5713,40.73,148355,0
+UPLD.US,D,20200205,000000,41.16,41.16,38.33,38.64,406675,0
+UPLD.US,D,20200206,000000,38.81,39.75,38.63,39.01,194350,0
+UPLD.US,D,20200207,000000,39.14,40.77,38.98,40.59,224123,0
+UPLD.US,D,20200210,000000,40.06,44.1,40.06,43.99,409510,0
+UPLD.US,D,20200211,000000,44.19,44.4198,42.7,42.83,237761,0
+UPLD.US,D,20200212,000000,43.03,43.58,41.76,43.43,156188,0
+UPLD.US,D,20200213,000000,43,44.47,43,44.25,178012,0
+UPLD.US,D,20200214,000000,44.08,44.79,44.0466,44.6,145530,0
+UPLD.US,D,20200218,000000,44.53,44.98,43.53,43.67,158844,0
+UPLD.US,D,20200219,000000,43.89,44.36,42.6322,43.71,155434,0
+UPLD.US,D,20200220,000000,43.76,43.795,41.94,42.75,124845,0
+UPLD.US,D,20200221,000000,42.57,42.57,41.55,42.42,108115,0
+UPLD.US,D,20200224,000000,40.64,42.87,40.21,41.48,173879,0
+UPLD.US,D,20200225,000000,41.61,42.02,39.41,40.19,211231,0
+UPLD.US,D,20200226,000000,40.17,41.79,39.17,39.19,309876,0
+UPLD.US,D,20200227,000000,41.54,43.2645,37.25,38.55,449368,0
+UPLD.US,D,20200228,000000,37,39.94,36.31,38.91,388669,0
+UPLD.US,D,20200302,000000,38.4499,39.05,37.26,38.75,312174,0
+UPLD.US,D,20200303,000000,38.85,39.4116,36.19,36.7,239004,0
+UPLD.US,D,20200304,000000,37.19,37.37,35.04,36.17,256266,0
+UPLD.US,D,20200305,000000,34.99,35.96,33.075,33.82,369040,0
+UPLD.US,D,20200306,000000,32.49,33.46,30.8,32.73,644629,0
+UPLD.US,D,20200309,000000,30.3,30.8492,28.0919,29.32,362730,0
+UPLD.US,D,20200310,000000,30.27,31.21,28.63,30.05,271375,0
+UPLD.US,D,20200311,000000,29.14,29.54,26.93,27.7,274068,0
+UPLD.US,D,20200312,000000,25.02,26.4083,22.25,25.57,528871,0
+UPLD.US,D,20200313,000000,26.77,27.675,24.08,25.64,433607,0
+UPLD.US,D,20200316,000000,23.38,24.2,22.03,22.61,676998,0
+UPLD.US,D,20200317,000000,22.98,24.75,21.67,24.09,673109,0
+UPLD.US,D,20200318,000000,22.38,23.98,20.75,22.38,754546,0
+UPLD.US,D,20200319,000000,22.23,25.05,21.7,24.5,518079,0
+UPLD.US,D,20200320,000000,24.8,26.03,22.95,23.95,507344,0
+UPLD.US,D,20200323,000000,23.6,24.18,20.75,22.77,485525,0
+UPLD.US,D,20200324,000000,24.14,25.15,23.69,24.55,309599,0
+UPLD.US,D,20200325,000000,24.54,27.235,24.0088,25.5,458969,0
+UPLD.US,D,20200326,000000,25.75,27.7799,25.75,26.35,319241,0
+UPLD.US,D,20200327,000000,25.68,26.28,24.5,24.64,314613,0
+UPLD.US,D,20200330,000000,24.94,25.94,24.5,25.5,303874,0
+UPLD.US,D,20200331,000000,25.55,27.03,24.96,26.82,480125,0
+UPLD.US,D,20200401,000000,25.67,26.0459,24.46,24.65,574884,0
+UPLD.US,D,20200402,000000,24.4,26.4,24.04,26.3,344118,0
+UPLD.US,D,20200403,000000,26.27,26.61,24.41,25.32,307967,0
+UPLD.US,D,20200406,000000,26.26,27.24,26.05,27.19,289574,0
+UPLD.US,D,20200407,000000,28.06,28.63,27.25,27.53,344592,0
+UPLD.US,D,20200408,000000,28,28.8598,27.25,27.61,381814,0
+UPLD.US,D,20200409,000000,28.04,29.73,27.86,28.61,220349,0
+UPLD.US,D,20200413,000000,28.44,29.6,27.74,28.14,187245,0
+UPLD.US,D,20200414,000000,29,29.14,28.07,28.5,204202,0
+UPLD.US,D,20200415,000000,28.05,28.47,27.32,27.44,319931,0
+UPLD.US,D,20200416,000000,27.6,28.18,26.94,28.14,408406,0
+UPLD.US,D,20200417,000000,29.19,31.195,28.8,30.52,358921,0
+UPLD.US,D,20200420,000000,31.74,32.23,29.47,29.77,274756,0
+UPLD.US,D,20200421,000000,29.03,29.935,27.55,27.78,165331,0
+UPLD.US,D,20200422,000000,28.49,29.94,28.163,29.09,192099,0
+UPLD.US,D,20200423,000000,29.08,29.42,27.66,27.88,220852,0
+UPLD.US,D,20200424,000000,27.99,28.12,27.16,27.68,189275,0
+UPLD.US,D,20200427,000000,28,29.5,28,29.37,174394,0
+UPLD.US,D,20200428,000000,30.22,30.48,29.3,29.77,195705,0
+UPLD.US,D,20200429,000000,30.9,31.37,30.31,30.57,305951,0
+UPLD.US,D,20200430,000000,30.56,31.75,30.0068,31.63,238308,0
+UPLD.US,D,20200501,000000,30.78,31.41,28.44,28.68,210003,0
+UPLD.US,D,20200504,000000,28.37,29.86,28,29.69,175528,0
+UPLD.US,D,20200505,000000,30.27,30.27,29.02,29.44,231709,0
+UPLD.US,D,20200506,000000,29.87,30.13,29.28,29.81,194379,0
+UPLD.US,D,20200507,000000,30.55,32.31,30.2,32,384433,0
+UPLD.US,D,20200508,000000,32.34,32.34,30.03,31.53,407528,0
+UPLD.US,D,20200511,000000,30.93,31.3112,30.48,30.92,389424,0
+UPLD.US,D,20200512,000000,30.91,31.02,29.48,29.48,302637,0
+UPLD.US,D,20200513,000000,29.18,29.74,27.045,27.7,413971,0
+UPLD.US,D,20200514,000000,27.07,27.45,26.56,27.38,186836,0
+UPLD.US,D,20200515,000000,27.1,28.77,27.067,28.4,168457,0
+UPLD.US,D,20200518,000000,29.4,30.22,29.11,29.54,270989,0
+UPLD.US,D,20200519,000000,29.36,31.05,29.36,30.28,139505,0
+UPLD.US,D,20200520,000000,30.88,31.17,29.85,30.09,138348,0
+UPLD.US,D,20200521,000000,30.63,31.01,30.0801,30.43,142819,0
+UPLD.US,D,20200522,000000,30.57,32.18,30.57,31.94,203251,0
+UPLD.US,D,20200526,000000,32.92,34.25,32.2943,32.77,406523,0
+UPLD.US,D,20200527,000000,33.17,34.33,31.94,33.68,362188,0
+UPLD.US,D,20200528,000000,33.93,35.48,33.85,34.22,240098,0
+UPLD.US,D,20200529,000000,33.87,34.64,33.6755,34.55,161831,0
+UPLD.US,D,20200601,000000,34.83,35.38,34.25,34.82,264888,0
+UPLD.US,D,20200602,000000,34.63,35.45,34.01,35.31,173699,0
+UPLD.US,D,20200603,000000,35.7,36.84,35.23,36.04,146398,0
+UPLD.US,D,20200604,000000,35.73,36.46,34.74,34.92,277407,0
+UPLD.US,D,20200605,000000,35.61,37.12,35.08,35.79,156659,0
+UPLD.US,D,20200608,000000,36.08,37.44,35.7,37.36,169147,0
+UPLD.US,D,20200609,000000,36.9,37.55,35.7452,36.18,163628,0
+UPLD.US,D,20200610,000000,36.13,36.47,34.93,35.4,145090,0
+UPLD.US,D,20200611,000000,33.95,33.95,31.49,31.625,307451,0
+UPLD.US,D,20200612,000000,32.82,33.145,31.36,31.92,170853,0
+UPLD.US,D,20200615,000000,31.19,32.49,30.58,32.31,178335,0
+UPLD.US,D,20200616,000000,33.46,34.49,33.12,34.08,191315,0
+UPLD.US,D,20200617,000000,34.14,34.758,33.45,33.63,162361,0
+UPLD.US,D,20200618,000000,33.36,34.58,33.36,34.57,145779,0
+UPLD.US,D,20200619,000000,35.06,35.63,34.69,35.26,238294,0
+UPLD.US,D,20200622,000000,34.87,35.49,34.78,35.35,164429,0
+UPLD.US,D,20200623,000000,35.8,35.945,34.95,34.98,105771,0
+UPLD.US,D,20200624,000000,34.7,35.1751,33.01,33.4,193919,0
+UPLD.US,D,20200625,000000,33.26,33.6,31.82,33.56,249045,0
+UPLD.US,D,20200626,000000,33.53,33.689,31.8,32.67,224320,0
+UPLD.US,D,20200629,000000,32.81,33.32,31.95,33.19,195091,0
+UPLD.US,D,20200630,000000,33.05,34.89,32.74,34.76,204417,0
+UPLD.US,D,20200701,000000,34.83,36,34.51,35.71,125479,0
+UPLD.US,D,20200702,000000,36.33,36.5,35.75,36,190620,0
+UPLD.US,D,20200706,000000,36.56,37.29,36.44,36.68,159155,0
+UPLD.US,D,20200707,000000,36.33,36.97,35.74,35.77,109961,0
+UPLD.US,D,20200708,000000,37.22,37.22,35.85,36.43,149138,0
+UPLD.US,D,20200709,000000,36.5,37.02,35.2,35.67,225195,0
+UPLD.US,D,20200710,000000,35.6,35.6,34.2419,34.82,150429,0
+UPLD.US,D,20200713,000000,35.07,35.495,33.03,33.14,269223,0
+UPLD.US,D,20200714,000000,33,34.32,30.4,31.45,503234,0
+UPLD.US,D,20200715,000000,31.67,32.61,31.22,32.36,286578,0
+UPLD.US,D,20200716,000000,31.98,33.62,31.79,33.11,180606,0
+UPLD.US,D,20200717,000000,33.1,34.14,32.95,33.9,113494,0
+UPLD.US,D,20200720,000000,33.93,35.49,33.93,35.42,164833,0
+UPLD.US,D,20200721,000000,35.76,35.83,34.985,35.21,155589,0
+UPLD.US,D,20200722,000000,35.21,35.71,34.46,34.54,115683,0
+UPLD.US,D,20200723,000000,34.33,35.97,34.19,34.61,99831,0
+UPLD.US,D,20200724,000000,34.57,35.15,33.91,34.14,104350,0
+UPLD.US,D,20200727,000000,34.17,34.92,34.02,34.7,69747,0
+UPLD.US,D,20200728,000000,34.46,35.03,34.19,34.27,68655,0
+UPLD.US,D,20200729,000000,34.28,35.11,34.09,34.66,219513,0
+UPLD.US,D,20200730,000000,34.14,34.29,32.94,33.74,96476,0
+UPLD.US,D,20200731,000000,33.94,34.75,32.79,34.42,185077,0
+UPLD.US,D,20200803,000000,34.81,38.52,34.61,38.32,250197,0
+UPLD.US,D,20200804,000000,38.08,39.21,38,39.18,329151,0
+UPLD.US,D,20200805,000000,39.63,39.83,38.94,39.7,186581,0
+UPLD.US,D,20200806,000000,39.7,40.71,39.425,40.46,272549,0
+UPLD.US,D,20200807,000000,42.25,45,40.45,40.74,501227,0
+UPLD.US,D,20200810,000000,40.74,41.255,39.32,39.85,336548,0
+UPLD.US,D,20200811,000000,37.81,38.2,33,34.67,1257751,0
+UPLD.US,D,20200812,000000,33.98,34.5,33.96,34,1896932,0
+UPLD.US,D,20200813,000000,34,34.28,33,33.48,803052,0
+UPLD.US,D,20200814,000000,33.55,33.55,32.45,33.1,572220,0
+UPLD.US,D,20200817,000000,33.51,34.07,33.09,33.57,349609,0
+UPLD.US,D,20200818,000000,34,34.38,33.45,33.87,720836,0
+UPLD.US,D,20200819,000000,33.98,34.5,33.5403,34,611752,0
+UPLD.US,D,20200820,000000,33.89,34.44,33.4,33.84,713608,0
+UPLD.US,D,20200821,000000,33.8,34.26,33.4,33.63,427666,0
+UPLD.US,D,20200824,000000,34.5,34.51,33.28,34.48,545259,0
+UPLD.US,D,20200825,000000,34.47,36.3,34.11,36.01,584241,0
+UPLD.US,D,20200826,000000,36.36,38.39,36.36,38.31,451265,0
+UPLD.US,D,20200827,000000,38.11,39.025,37.71,38.76,308630,0
+UPLD.US,D,20200828,000000,39.31,40.39,39.165,39.83,320784,0
+UPLD.US,D,20200831,000000,39.88,40.3,39.22,39.22,325260,0
+UPLD.US,D,20200901,000000,39.2,41.41,39.02,41.08,312185,0
+UPLD.US,D,20200902,000000,41.61,41.8776,39.82,40.21,290477,0
+UPLD.US,D,20200903,000000,39.67,39.74,37.03,37.57,326539,0
+UPLD.US,D,20200904,000000,37.49,37.49,33.8,35.68,444916,0
+UPLD.US,D,20200908,000000,35.52,36,34.41,34.43,217184,0
+UPLD.US,D,20200909,000000,35,35.96,34.54,35.32,363952,0
+UPLD.US,D,20200910,000000,35.7,37.06,35.53,35.58,222643,0
+UPLD.US,D,20200911,000000,35.84,36.57,34.57,34.9,193911,0
+UPLD.US,D,20200914,000000,35.27,36.81,35.03,35.71,223498,0
+UPLD.US,D,20200915,000000,35.97,36.64,35.14,36.01,136681,0
+UPLD.US,D,20200916,000000,36.21,37.88,36.15,36.72,226925,0
+UPLD.US,D,20200917,000000,35.83,36.61,35.41,36.14,194737,0
+UPLD.US,D,20200918,000000,36.52,38.62,36.17,37.19,780381,0
+UPLD.US,D,20200921,000000,36.11,36.74,35.45,36.57,223249,0
+UPLD.US,D,20200922,000000,37.06,37.85,35.96,37.83,180561,0
+UPLD.US,D,20200923,000000,37.8,38.7,37.45,38.1,445015,0
+UPLD.US,D,20200924,000000,37.99,38.08,36.61,36.68,315437,0
+UPLD.US,D,20200925,000000,36.43,37.775,36.315,37.61,224693,0
+UPLD.US,D,20200928,000000,38.03,38.59,37.795,38.35,148532,0
+UPLD.US,D,20200929,000000,38.45,38.5577,37.51,37.57,132348,0
+UPLD.US,D,20200930,000000,37.59,38.5899,37.24,37.7,321724,0
+UPLD.US,D,20201001,000000,37.96,39.3125,37.82,39.26,277794,0
+UPLD.US,D,20201002,000000,38.21,40.24,38.21,39.85,232775,0
+UPLD.US,D,20201005,000000,40.24,41.63,39.93,41.44,237285,0
+UPLD.US,D,20201006,000000,41.52,42.2,40.83,41.06,176198,0
+UPLD.US,D,20201007,000000,41.31,43.1,41.03,42.62,285246,0
+UPLD.US,D,20201008,000000,43.36,43.61,42.55,43.33,150994,0
+UPLD.US,D,20201009,000000,43.77,44,43.04,43.4,258583,0
+UPLD.US,D,20201012,000000,43.92,44.2,42.81,44.04,193522,0
+UPLD.US,D,20201013,000000,44.14,44.8584,43.6,44.61,174740,0
+UPLD.US,D,20201014,000000,44.84,44.8499,43.88,43.97,202346,0
+UPLD.US,D,20201015,000000,42.97,44.5,42.815,44.41,179893,0
+UPLD.US,D,20201016,000000,44.55,45,44.13,44.66,150968,0
+UPLD.US,D,20201019,000000,45,45.99,44.66,44.82,272526,0
+UPLD.US,D,20201020,000000,44.835,45.44,43.52,43.97,144410,0
+UPLD.US,D,20201021,000000,43.88,44.235,43.15,43.58,98276,0
+UPLD.US,D,20201022,000000,43.58,43.82,42.47,43.6,151314,0
+UPLD.US,D,20201023,000000,44.05,44.33,43.49,44.14,103740,0
+UPLD.US,D,20201026,000000,43.63,43.66,41.58,41.91,175570,0
+UPLD.US,D,20201027,000000,42,43.11,41.98,42.24,186471,0
+UPLD.US,D,20201028,000000,41.21,42.42,40.37,41.82,264293,0
+UPLD.US,D,20201029,000000,41.82,43.1,41.26,42.79,165526,0
+UPLD.US,D,20201030,000000,42.4,43.1,40.87,41.72,216613,0
+UPLD.US,D,20201102,000000,41.91,42.87,41.58,42.7,248662,0
+UPLD.US,D,20201103,000000,43.65,46.2,43.5,45.79,342819,0
+UPLD.US,D,20201104,000000,45.59,47.63,44.68,47.49,255912,0
+UPLD.US,D,20201105,000000,48.39,51.48,48.39,49.6,575185,0
+UPLD.US,D,20201106,000000,49.6,49.71,44.8,46.68,675199,0
+UPLD.US,D,20201109,000000,47.9,48.58,42.8,43.46,470323,0
+UPLD.US,D,20201110,000000,43.09,43.62,40.5,40.89,394885,0
+UPLD.US,D,20201111,000000,41.45,43.89,41.02,42.89,303462,0
+UPLD.US,D,20201112,000000,42.92,43.6599,41.97,42.31,211107,0
+UPLD.US,D,20201113,000000,42.21,43.98,42.13,43.07,162361,0
+UPLD.US,D,20201116,000000,42.95,43.2598,41.99,42.46,174896,0
+UPLD.US,D,20201117,000000,42.49,42.875,41.875,42.8,157339,0
+UPLD.US,D,20201118,000000,42.96,43.43,42.49,42.51,215744,0
+UPLD.US,D,20201119,000000,42.33,44.4,42,44.29,270090,0
+UPLD.US,D,20201120,000000,43.75,44.6547,43.26,43.6,181796,0
+UPLD.US,D,20201123,000000,44,44.27,43.12,44.03,284390,0
+UPLD.US,D,20201124,000000,44.29,44.36,42.96,43.86,243305,0
+UPLD.US,D,20201125,000000,43.86,45.42,43.45,44.96,266275,0
+UPLD.US,D,20201127,000000,45.15,45.895,44.87,45.52,94541,0
+UPLD.US,D,20201130,000000,45.76,46.13,44.47,45.75,245293,0
+UPLD.US,D,20201201,000000,46,47.09,45.39,46.39,294181,0
+UPLD.US,D,20201202,000000,46.37,46.37,41.98,42.34,453885,0
+UPLD.US,D,20201203,000000,42.72,45.24,42.7122,43.04,347081,0
+UPLD.US,D,20201204,000000,42.99,44.46,42.52,43.83,289883,0
+UPLD.US,D,20201207,000000,44.14,44.895,42.3841,42.9,210005,0
+UPLD.US,D,20201208,000000,42.67,43.97,42.65,43.23,188361,0
+UPLD.US,D,20201209,000000,43.5,44.115,42.68,42.83,267667,0
+UPLD.US,D,20201210,000000,42.4,43.775,42.4,43.08,222630,0
+UPLD.US,D,20201211,000000,42.67,43.945,42.67,43.55,233679,0
+UPLD.US,D,20201214,000000,43.75,45.85,43.6,45.64,350389,0
+UPLD.US,D,20201215,000000,45.7,45.96,44.5,45.13,195410,0
+UPLD.US,D,20201216,000000,45.37,46.55,45.29,45.92,176995,0
+UPLD.US,D,20201217,000000,46,47.01,45.969,46.62,285752,0
+UPLD.US,D,20201218,000000,47.11,47.11,44.9,45.04,555882,0
+UPLD.US,D,20201221,000000,44.71,46.6,44.32,46.36,253391,0
+UPLD.US,D,20201222,000000,46.8,48.5,46.2,47.34,328896,0
+UPLD.US,D,20201223,000000,47.66,47.72,46.8216,47,318624,0
+UPLD.US,D,20201224,000000,47.31,47.66,46.49,46.63,64792,0
+UPLD.US,D,20201228,000000,47.6,47.6659,44.42,44.59,292420,0
+UPLD.US,D,20201229,000000,44.93,47.45,44.83,46.35,294942,0
+UPLD.US,D,20201230,000000,46.81,47.48,45.77,46.72,190081,0
+UPLD.US,D,20201231,000000,47.62,47.62,45.69,45.89,193661,0
+UPLD.US,D,20210104,000000,46.44,46.8699,44.5,45.83,212526,0
+UPLD.US,D,20210105,000000,45.77,46.36,45.11,45.8,158440,0
+UPLD.US,D,20210106,000000,45.08,46.72,44.93,45.86,232861,0
+UPLD.US,D,20210107,000000,46.54,48.74,46.54,47.58,302470,0
+UPLD.US,D,20210108,000000,47.99,49.13,47.07,47.51,257946,0
+UPLD.US,D,20210111,000000,47.17,47.6501,45.58,46.04,174886,0
+UPLD.US,D,20210112,000000,46.35,47.65,45.78,47.33,139138,0
+UPLD.US,D,20210113,000000,47.52,47.81,46.33,46.62,170487,0
+UPLD.US,D,20210114,000000,47,47.86,46.11,46.3,193027,0
+UPLD.US,D,20210115,000000,46.5,47.13,45.035,45.56,401399,0
+UPLD.US,D,20210119,000000,46.2,47.47,46.02,47.12,351627,0
+UPLD.US,D,20210120,000000,47.91,49.67,47.71,48.81,349323,0
+UPLD.US,D,20210121,000000,49.63,50,48.04,48.81,357721,0
+UPLD.US,D,20210122,000000,48.16,50,48.01,49.86,330480,0
+UPLD.US,D,20210125,000000,50.24,50.5,48.2,48.52,355504,0
+UPLD.US,D,20210126,000000,48.87,49.78,48.25,49.1,281925,0
+UPLD.US,D,20210127,000000,48.57,50.015,47.502,47.98,252687,0
+UPLD.US,D,20210128,000000,48.49,49.78,47.99,49.09,228393,0
+UPLD.US,D,20210129,000000,49,49.9538,47.64,47.69,172494,0
+UPLD.US,D,20210201,000000,48.23,49.96,48.18,49.46,209262,0
+UPLD.US,D,20210202,000000,50,50.67,49.47,49.88,236448,0
+UPLD.US,D,20210203,000000,49.93,50.1,48.66,49.57,123084,0
+UPLD.US,D,20210204,000000,49.89,50.15,49.36,50.06,143987,0
+UPLD.US,D,20210205,000000,50.5,51.01,49.875,51,183104,0
+UPLD.US,D,20210208,000000,51,51.021,49.0106,49.28,321454,0
+UPLD.US,D,20210209,000000,49.67,50.95,49.2528,49.88,277072,0
+UPLD.US,D,20210210,000000,50.23,50.66,49.13,50.09,240910,0
+UPLD.US,D,20210211,000000,50.55,51.38,50.16,50.18,201701,0
+UPLD.US,D,20210212,000000,50.65,51.53,50.26,50.46,196247,0
+UPLD.US,D,20210216,000000,50.46,50.99,48.36,49.32,239680,0
+UPLD.US,D,20210217,000000,48.78,50,47.66,49.91,213973,0
+UPLD.US,D,20210218,000000,49.78,50.44,49.31,50.01,212214,0
+UPLD.US,D,20210219,000000,50.22,52,50.2,51.89,295079,0
+UPLD.US,D,20210222,000000,51.48,51.48,48.53,48.85,233776,0
+UPLD.US,D,20210223,000000,48.43,48.43,45.88,47.47,376654,0
+UPLD.US,D,20210224,000000,47.41,49.73,47.07,49.29,233435,0
+UPLD.US,D,20210225,000000,49.25,52,47.41,47.61,505947,0
+UPLD.US,D,20210226,000000,47.93,50.16,47.1,49.43,326585,0
+UPLD.US,D,20210301,000000,50.31,51.57,49.12,50.46,424164,0
+UPLD.US,D,20210302,000000,50.44,50.97,49.73,50.02,192448,0
+UPLD.US,D,20210303,000000,49.82,50.34,46.44,48.26,260959,0
+UPLD.US,D,20210304,000000,47.94,48.85,46.53,46.62,340515,0
+UPLD.US,D,20210305,000000,47.47,47.59,43.36,46.22,378735,0
+UPLD.US,D,20210308,000000,44.53,47.3799,44.42,44.42,166364,0
+UPLD.US,D,20210309,000000,45,47.7,44.94,47.22,184973,0
+UPLD.US,D,20210310,000000,48.2,48.2,45.49,46.68,271256,0
+UPLD.US,D,20210311,000000,47.94,49.5,47.5,49.44,403673,0
+UPLD.US,D,20210312,000000,48.72,49.53,47.91,48.69,264504,0
+UPLD.US,D,20210315,000000,48.68,49.3868,48.12,48.65,132234,0
+UPLD.US,D,20210316,000000,48.75,50.15,47.72,48.45,228459,0
+UPLD.US,D,20210317,000000,47.67,48.94,47.1377,48.85,153525,0
+UPLD.US,D,20210318,000000,48.13,48.31,47.22,47.25,149618,0
+UPLD.US,D,20210319,000000,47.24,48.97,47.14,48.63,307410,0
+UPLD.US,D,20210322,000000,48.9,49.476,48.21,48.87,133419,0
+UPLD.US,D,20210323,000000,48.94,49.4,47.78,47.92,87028,0
+UPLD.US,D,20210324,000000,48.06,48.15,46.5,46.79,179716,0
+UPLD.US,D,20210325,000000,46.3341,46.9,45.36,46.61,245486,0
+UPLD.US,D,20210326,000000,46.56,48.06,46.45,47.98,220800,0
+UPLD.US,D,20210329,000000,48.09,48.44,45.84,46.37,232030,0
+UPLD.US,D,20210330,000000,45.8,47.08,45,46.58,155266,0
+UPLD.US,D,20210331,000000,46.74,47.9,46.74,47.19,212786,0
+UPLD.US,D,20210401,000000,48.03,48.88,47.37,47.78,154261,0
+UPLD.US,D,20210405,000000,48.13,48.29,47.1933,47.33,174394,0
+UPLD.US,D,20210406,000000,47.22,47.29,46.31,47.11,225581,0
+UPLD.US,D,20210407,000000,46.75,47.19,45.86,46.19,207735,0
+UPLD.US,D,20210408,000000,46.71,47.67,46.31,47.46,168826,0
+UPLD.US,D,20210409,000000,47.03,47.08,45.45,46.22,376858,0
+UPLD.US,D,20210412,000000,46.3,47.91,45.35,47.66,301114,0
+UPLD.US,D,20210413,000000,47.96,48.94,47.65,48.59,127952,0
+UPLD.US,D,20210414,000000,48.6,49.83,48.17,48.17,90404,0
+UPLD.US,D,20210415,000000,48.31,49.035,48.12,48.72,96881,0
+UPLD.US,D,20210416,000000,49.33,50.77,48.73,50.69,293647,0
+UPLD.US,D,20210419,000000,50.38,51.215,49.565,49.93,247110,0
+UPLD.US,D,20210420,000000,49.59,50.03,48.27,48.64,206028,0
+UPLD.US,D,20210421,000000,48.08,48.43,46.95,47.25,140514,0
+UPLD.US,D,20210422,000000,47.25,49.33,46.91,49.11,160576,0
+UPLD.US,D,20210423,000000,49.44,50.49,49.19,50.24,212860,0
+UPLD.US,D,20210426,000000,50.5,53,50.31,51.09,525373,0
+UPLD.US,D,20210427,000000,51.23,51.99,50.11,50.49,123266,0
+UPLD.US,D,20210428,000000,50.97,51.11,50.3,50.91,81497,0
+UPLD.US,D,20210429,000000,51.34,51.34,49.81,50.49,99203,0
+UPLD.US,D,20210430,000000,50.25,51.0497,49.46,49.56,144240,0
+UPLD.US,D,20210503,000000,50.03,50.11,48.52,49.2,221660,0
+UPLD.US,D,20210504,000000,48.61,48.61,47.0107,47.51,154616,0
+UPLD.US,D,20210505,000000,47.55,47.873,46.26,46.61,182722,0
+UPLD.US,D,20210506,000000,47.5,47.5,39.5,40.93,1335915,0
+UPLD.US,D,20210507,000000,41.53,44.33,41.11,44.2,506418,0
+UPLD.US,D,20210510,000000,43.81,43.96,41.39,41.86,370927,0
+UPLD.US,D,20210511,000000,40.8,42.58,40.37,41.89,287459,0
+UPLD.US,D,20210512,000000,41.08,41.9,39.805,40.65,285821,0
+UPLD.US,D,20210513,000000,41.16,41.5824,38.88,39.67,246865,0
+UPLD.US,D,20210514,000000,40.14,41.34,39.81,41.1,145972,0
+UPLD.US,D,20210517,000000,40.73,41.5337,38.99,39.54,249919,0
+UPLD.US,D,20210518,000000,39.53,40.77,38.84,39.36,257648,0
+UPLD.US,D,20210519,000000,38.6,39.3694,38.17,38.95,255445,0
+UPLD.US,D,20210520,000000,39.14,40.24,38.78,39.71,270446,0
+UPLD.US,D,20210521,000000,40.22,40.75,39.58,40.48,190567,0
+UPLD.US,D,20210524,000000,40.69,41.44,40.35,40.87,105689,0
+UPLD.US,D,20210525,000000,41,41.43,40.28,40.29,136693,0
+UPLD.US,D,20210526,000000,40.45,41.4,40.45,41.03,74686,0
+UPLD.US,D,20210527,000000,41.25,41.7,40.4,41.05,93621,0
+UPLD.US,D,20210528,000000,41.23,41.82,40.65,40.99,78585,0
+UPLD.US,D,20210601,000000,41.44,41.74,40.68,41.01,104350,0
+UPLD.US,D,20210602,000000,40.85,41.24,40.39,40.77,101169,0
+UPLD.US,D,20210603,000000,40.54,40.62,39.875,40.15,87838,0
+UPLD.US,D,20210604,000000,40.27,40.74,40.11,40.16,84697,0
+UPLD.US,D,20210607,000000,40.02,41.08,39.906,41.01,86457,0
+UPLD.US,D,20210608,000000,41.06,41.88,41.06,41.68,89538,0
+UPLD.US,D,20210609,000000,42.04,42.1908,41.23,41.46,95613,0
+UPLD.US,D,20210610,000000,41.46,42.17,41.36,42,113310,0
+UPLD.US,D,20210611,000000,42.19,42.3,41.51,42.01,179831,0
+UPLD.US,D,20210614,000000,42.22,42.41,41.52,41.75,262031,0
+UPLD.US,D,20210615,000000,41.79,42.12,41.11,42.06,271261,0
+UPLD.US,D,20210616,000000,41.94,42.42,41.11,42.26,298185,0
+UPLD.US,D,20210617,000000,42.13,42.4299,41.52,41.95,232868,0
+UPLD.US,D,20210618,000000,41.5,41.94,40.25,41.02,438237,0
+UPLD.US,D,20210621,000000,41.1,41.95,40.3489,41.32,262353,0
+UPLD.US,D,20210622,000000,41.02,41.61,40.88,41.3,129709,0
+UPLD.US,D,20210623,000000,41.31,41.87,41.1,41.38,125705,0
+UPLD.US,D,20210624,000000,41.5,42.4,41.5,41.88,295268,0
+UPLD.US,D,20210625,000000,42.31,42.51,40.71,40.89,443744,0
+UPLD.US,D,20210628,000000,40.93,42.21,40.93,42.03,244099,0
+UPLD.US,D,20210629,000000,42.1,42.52,41.55,41.73,230399,0
+UPLD.US,D,20210630,000000,41.61,41.76,40.9,41.17,198468,0
+UPLD.US,D,20210701,000000,41.17,41.81,41.06,41.68,216374,0
+UPLD.US,D,20210702,000000,41.82,42.07,41.11,41.57,318555,0
+UPLD.US,D,20210706,000000,41.57,41.83,40.31,41.67,356880,0
+UPLD.US,D,20210707,000000,41.79,41.98,40.43,41.04,244065,0
+UPLD.US,D,20210708,000000,40.5,41.02,39.72,40.36,175517,0
+UPLD.US,D,20210709,000000,40.35,41.27,39.88,41.02,174958,0
+UPLD.US,D,20210712,000000,41.22,41.25,39.9,40.35,163506,0
+UPLD.US,D,20210713,000000,40.16,41.273,40.16,40.88,272982,0
+UPLD.US,D,20210714,000000,41.12,41.24,38.73,38.94,242324,0
+UPLD.US,D,20210715,000000,38.77,38.9,37.41,37.86,161842,0
+UPLD.US,D,20210716,000000,38.18,38.73,37.64,37.73,215687,0
+UPLD.US,D,20210719,000000,37.06,37.8299,36.51,37.31,223329,0
+UPLD.US,D,20210720,000000,37.28,38.415,37.28,37.82,249060,0
+UPLD.US,D,20210721,000000,37.84,38.5,37.33,38.22,186659,0
+UPLD.US,D,20210722,000000,38.33,38.96,37.83,38.03,117176,0
+UPLD.US,D,20210723,000000,38.21,38.295,37.66,38.03,135526,0
+UPLD.US,D,20210726,000000,37.97,38.33,37.575,38,132918,0
+UPLD.US,D,20210727,000000,37.98,37.98,36.56,37,143218,0
+UPLD.US,D,20210728,000000,37.07,37.55,36.86,37.12,148174,0
+UPLD.US,D,20210729,000000,37.23,37.53,36.57,36.57,106485,0
+UPLD.US,D,20210730,000000,36.25,36.385,35.65,36,336930,0
+UPLD.US,D,20210802,000000,36.16,36.28,35.39,35.45,153494,0
+UPLD.US,D,20210803,000000,35.43,35.79,34.89,35.02,125446,0
+UPLD.US,D,20210804,000000,34.91,35.1134,34.18,34.83,312005,0
+UPLD.US,D,20210805,000000,35.23,36.89,35.21,35.56,264175,0
+UPLD.US,D,20210806,000000,35.43,36.72,35.021,36.51,241134,0
+UPLD.US,D,20210809,000000,36.67,37.3,36.28,37.09,169417,0
+UPLD.US,D,20210810,000000,37.33,38.73,37.24,37.96,354401,0
+UPLD.US,D,20210811,000000,38.21,38.55,37.2,37.57,167248,0
+UPLD.US,D,20210812,000000,37.37,38.62,37.1811,38.39,152448,0
+UPLD.US,D,20210813,000000,38.48,38.54,37.86,38.15,108851,0
+UPLD.US,D,20210816,000000,37.8,37.83,37.11,37.48,116585,0
+UPLD.US,D,20210817,000000,37.06,37.34,36.01,36.67,131417,0
+UPLD.US,D,20210818,000000,36.92,37.2,36.2201,36.52,130141,0
+UPLD.US,D,20210819,000000,36.33,36.49,35.7,35.75,132427,0
+UPLD.US,D,20210820,000000,35.55,36.74,35.28,36.66,177218,0
+UPLD.US,D,20210823,000000,36.78,37.13,36.395,37.03,65893,0
+UPLD.US,D,20210824,000000,37.02,37.42,36.89,36.96,64120,0
+UPLD.US,D,20210825,000000,36.96,37.25,36.25,36.26,110575,0
+UPLD.US,D,20210826,000000,36.34,37.2,36.3,36.93,102314,0
+UPLD.US,D,20210827,000000,37.08,38.2131,37.08,38.13,105739,0
+UPLD.US,D,20210830,000000,38.17,38.69,37.87,38.62,128649,0
+UPLD.US,D,20210831,000000,38.66,39.27,38.61,38.98,183682,0
+UPLD.US,D,20210901,000000,39.12,39.896,38.55,39.6,150654,0
+UPLD.US,D,20210902,000000,39.73,39.81,38.82,38.92,128916,0
+UPLD.US,D,20210903,000000,38.78,39.59,38.78,38.89,78185,0
+UPLD.US,D,20210907,000000,38.93,38.95,37.8541,38.62,120093,0
+UPLD.US,D,20210908,000000,38.53,38.5476,38.0601,38.4,136561,0
+UPLD.US,D,20210909,000000,38.23,39.05,37.39,37.39,132687,0
+UPLD.US,D,20210910,000000,37.65,38.035,36.3,36.48,158499,0
+UPLD.US,D,20210913,000000,36.5,36.5,34.59,35.66,311924,0
+UPLD.US,D,20210914,000000,35.85,35.96,35.5,35.61,166572,0
+UPLD.US,D,20210915,000000,35.61,36.305,35.3994,36.26,117386,0
+UPLD.US,D,20210916,000000,36.2,37.07,36.1,36.94,127718,0
+UPLD.US,D,20210917,000000,37.11,37.29,36.1,36.66,331683,0
+UPLD.US,D,20210920,000000,35.78,36.15,34.68,35.41,146021,0
+UPLD.US,D,20210921,000000,35.28,36.16,35.28,36.04,164666,0
+UPLD.US,D,20210922,000000,36.31,36.655,36.05,36.39,122055,0
+UPLD.US,D,20210923,000000,36.58,37.16,36.08,36.97,87655,0
+UPLD.US,D,20210924,000000,36.7,37.125,36.355,36.58,75097,0
+UPLD.US,D,20210927,000000,36.4,36.8,35.8,36.64,94861,0
+UPLD.US,D,20210928,000000,35.92,36,34.12,34.26,212024,0
+UPLD.US,D,20210929,000000,34.56,35.11,34.01,34.12,143247,0
+UPLD.US,D,20210930,000000,34.28,34.5773,33.31,33.44,221086,0
+UPLD.US,D,20211001,000000,33.7,33.91,33.28,33.71,236559,0
+UPLD.US,D,20211004,000000,33.69,33.98,32.21,32.66,180220,0
+UPLD.US,D,20211005,000000,32.76,33.32,31.63,31.85,470417,0
+UPLD.US,D,20211006,000000,31.47,31.86,30.64,31.81,218186,0
+UPLD.US,D,20211007,000000,32.08,33.07,31.8,32.63,173959,0
+UPLD.US,D,20211008,000000,32.73,33.01,31.94,32.05,100166,0
+UPLD.US,D,20211011,000000,31.86,32.95,31.52,32.55,223483,0
+UPLD.US,D,20211012,000000,32.55,33.61,32.5,33.22,83541,0
+UPLD.US,D,20211013,000000,34.181,34.181,33.251,33.69,68312,0
+UPLD.US,D,20211014,000000,34.04,34.695,33.75,34.03,170936,0
+UPLD.US,D,20211015,000000,34.38,34.62,34.07,34.13,122874,0
+UPLD.US,D,20211018,000000,33.83,33.83,33.35,33.64,93864,0
+UPLD.US,D,20211019,000000,33.86,34.04,33.56,33.7,148168,0
+UPLD.US,D,20211020,000000,33.78,33.87,33.39,33.49,120183,0
+UPLD.US,D,20211021,000000,33.37,33.94,32.85,33.14,799918,0
+UPLD.US,D,20211022,000000,32.96,33.97,32.89,33.5,242821,0
+UPLD.US,D,20211025,000000,33.62,34,33.22,33.31,138983,0
+UPLD.US,D,20211026,000000,33.53,33.53,32.51,32.74,174398,0
+UPLD.US,D,20211027,000000,32.57,32.9,31.4101,31.96,252075,0
+UPLD.US,D,20211028,000000,32.03,33.1,31.97,32.54,772705,0
+UPLD.US,D,20211029,000000,32.39,33.61,31.71,33.37,291279,0
+UPLD.US,D,20211101,000000,33.29,33.92,32.3,33.31,214343,0
+UPLD.US,D,20211102,000000,33.28,33.4086,32.8226,33.05,219461,0
+UPLD.US,D,20211103,000000,32.97,34.21,32.37,33.8,363433,0
+UPLD.US,D,20211104,000000,25.24,26.45,24.31,26.01,2661213,0
+UPLD.US,D,20211105,000000,26.41,28.09,25.85,26.34,1204478,0
+UPLD.US,D,20211108,000000,26.47,26.5,25.55,25.7,1447294,0
+UPLD.US,D,20211109,000000,25.76,26.35,25.6093,25.95,1361277,0
+UPLD.US,D,20211110,000000,26,26.08,24.28,24.36,695300,0
+UPLD.US,D,20211111,000000,24.46,24.8,23.65,24.03,718193,0
+UPLD.US,D,20211112,000000,24.03,24.26,23.07,23.76,472606,0
+UPLD.US,D,20211115,000000,23.87,23.98,23.07,23.68,419778,0
+UPLD.US,D,20211116,000000,23.51,24.01,23.09,23.9,441408,0
+UPLD.US,D,20211117,000000,23.88,24.195,22.95,23.07,407435,0
+UPLD.US,D,20211118,000000,23.07,23.18,21.47,21.87,614605,0
+UPLD.US,D,20211119,000000,21.62,22.23,21.62,22,692174,0
+UPLD.US,D,20211122,000000,22.01,22.225,20.93,21.25,559233,0
+UPLD.US,D,20211123,000000,21.03,21.23,20.8514,21.02,466797,0
+UPLD.US,D,20211124,000000,20.935,21.2,20.69,20.85,344204,0
+UPLD.US,D,20211126,000000,20.45,20.84,20.01,20.21,283915,0
+UPLD.US,D,20211129,000000,20.47,20.47,19.56,19.89,320761,0
+UPLD.US,D,20211130,000000,19.64,19.955,19.185,19.58,382363,0
+UPLD.US,D,20211201,000000,19.94,20.07,18.83,18.98,676453,0
+UPLD.US,D,20211202,000000,19.01,20.17,18.88,20.15,275333,0
+UPLD.US,D,20211203,000000,20.21,20.21,19.36,19.68,325097,0
+UPLD.US,D,20211206,000000,19.8,20.38,19.23,20.21,366161,0
+UPLD.US,D,20211207,000000,20.5,21.23,20.27,20.63,367197,0
+UPLD.US,D,20211208,000000,20.52,21.4,19.89,21.07,398703,0
+UPLD.US,D,20211209,000000,21.16,21.27,20.14,20.39,339235,0
+UPLD.US,D,20211210,000000,20.53,20.82,19.42,19.5,286874,0
+UPLD.US,D,20211213,000000,19.31,19.58,18.95,19.45,251918,0
+UPLD.US,D,20211214,000000,19.12,19.72,18.57,18.67,311413,0
+UPLD.US,D,20211215,000000,18.54,18.9,18.19,18.75,436397,0
+UPLD.US,D,20211216,000000,18.75,18.85,18.08,18.11,517677,0
+UPLD.US,D,20211217,000000,18.15,18.95,17.35,18.92,775639,0
+UPLD.US,D,20211220,000000,18.3,18.92,18.02,18.67,258328,0
+UPLD.US,D,20211221,000000,18.81,19.32,18.48,18.9,1077196,0
+UPLD.US,D,20211222,000000,18.92,19.09,18.49,18.58,553885,0
+UPLD.US,D,20211223,000000,18.72,18.89,18.33,18.76,521785,0
+UPLD.US,D,20211227,000000,18.83,18.85,18.34,18.36,280519,0
+UPLD.US,D,20211228,000000,18.49,18.545,17.74,17.95,318843,0
+UPLD.US,D,20211229,000000,18,18.38,17.56,18.13,557616,0
+UPLD.US,D,20211230,000000,18.07,19.02,18.07,18.63,420557,0
+UPLD.US,D,20211231,000000,18.74,18.8,17.91,17.94,261861,0
+UPLD.US,D,20220103,000000,18.25,18.57,17.72,18.47,295306,0
+UPLD.US,D,20220104,000000,18.49,18.82,17.8,18.46,394880,0
+UPLD.US,D,20220105,000000,18.24,18.805,17.97,18.07,504001,0
+UPLD.US,D,20220106,000000,17.92,18.45,17.81,18.15,295427,0
+UPLD.US,D,20220107,000000,18.06,18.52,18.02,18.1,194072,0
+UPLD.US,D,20220110,000000,18.06,18.65,17.65,18.63,466466,0
+UPLD.US,D,20220111,000000,18.67,20.96,18.45,20.9,1007775,0
+UPLD.US,D,20220112,000000,21.4472,21.4472,20.59,21.11,470494,0
+UPLD.US,D,20220113,000000,21.28,21.28,20.244,20.54,275461,0
+UPLD.US,D,20220114,000000,20.27,20.72,19.59,20.21,338250,0
+UPLD.US,D,20220118,000000,20.05,20.66,19.98,20.21,420161,0
+UPLD.US,D,20220119,000000,20.27,21.02,20.2,20.79,379260,0
+UPLD.US,D,20220120,000000,20.94,21.62,20.845,20.91,334593,0
+UPLD.US,D,20220121,000000,20.77,21.1499,19.98,20.03,475744,0
+UPLD.US,D,20220124,000000,19.58,20.23,18.64,20.19,551193,0
+UPLD.US,D,20220125,000000,19.96,20.23,18.72,19.55,551551,0
+UPLD.US,D,20220126,000000,20.13,20.28,18.88,19.1,257868,0
+UPLD.US,D,20220127,000000,19.5,19.67,18.63,18.74,220695,0
+UPLD.US,D,20220128,000000,18.69,19.615,18.07,18.71,376909,0
+UPLD.US,D,20220131,000000,18.81,19.62,18.81,19.6,283828,0
+UPLD.US,D,20220201,000000,19.62,20.05,19.33,19.97,313742,0
+UPLD.US,D,20220202,000000,20.22,20.22,19.1,19.13,220431,0
+UPLD.US,D,20220203,000000,18.7,19.24,18.35,18.41,290958,0
+UPLD.US,D,20220204,000000,18.45,18.96,18.17,18.77,232470,0
+UPLD.US,D,20220207,000000,18.75,19.765,18.75,19.27,573169,0
+UPLD.US,D,20220208,000000,19.13,19.63,19.13,19.6,295031,0
+UPLD.US,D,20220209,000000,19.81,20,19.23,19.36,181085,0
+UPLD.US,D,20220210,000000,19.02,19.54,18.43,18.54,178032,0
+UPLD.US,D,20220211,000000,18.64,18.75,17.62,17.69,213652,0
+UPLD.US,D,20220214,000000,17.66,18.14,17.33,17.97,276498,0
+UPLD.US,D,20220215,000000,18.14,18.85,18.14,18.85,177814,0
+UPLD.US,D,20220216,000000,18.7,18.8742,18.5,18.74,196045,0
+UPLD.US,D,20220217,000000,18.51,18.51,17.6,17.81,293474,0
+UPLD.US,D,20220218,000000,17.75,18.03,17.24,17.29,197844,0
+UPLD.US,D,20220222,000000,17.03,17.45,16.69,16.71,332295,0
+UPLD.US,D,20220223,000000,16.89,16.89,15.87,15.9,297556,0
+UPLD.US,D,20220224,000000,15.13,17.3,15.08,17.25,412347,0
+UPLD.US,D,20220225,000000,18.59,20.18,18.12,19.925,783493,0
+UPLD.US,D,20220228,000000,19.68,20.23,18.5,18.86,568855,0
+UPLD.US,D,20220301,000000,18.76,19.55,18.4101,18.97,597145,0
+UPLD.US,D,20220302,000000,19.08,19.2,18.35,18.52,169536,0
+UPLD.US,D,20220303,000000,18.67,18.67,17.4,17.82,329295,0
+UPLD.US,D,20220304,000000,17.58,17.85,16.82,16.95,209999,0
+UPLD.US,D,20220307,000000,16.99,17.19,16.32,16.41,271869,0
+UPLD.US,D,20220308,000000,16.37,17.05,15.95,16.57,204049,0
+UPLD.US,D,20220309,000000,17.21,17.66,17.105,17.49,205828,0
+UPLD.US,D,20220310,000000,17.13,17.16,16.45,16.87,163392,0
+UPLD.US,D,20220311,000000,17.2,17.21,16.11,16.6,265463,0
+UPLD.US,D,20220314,000000,16.67,16.87,16.04,16.1,301006,0
+UPLD.US,D,20220315,000000,16.07,16.33,15.53,15.99,243600,0
+UPLD.US,D,20220316,000000,16.14,16.68,15.92,16.66,199716,0
+UPLD.US,D,20220317,000000,16.5,16.94,16.39,16.88,168088,0
+UPLD.US,D,20220318,000000,16.84,17.44,16.67,17.36,345703,0
+UPLD.US,D,20220321,000000,17.24,17.42,16.9,17.1,182205,0
+UPLD.US,D,20220322,000000,17.16,17.87,17.16,17.28,233955,0
+UPLD.US,D,20220323,000000,17.11,17.86,16.895,17.39,196550,0
+UPLD.US,D,20220324,000000,17.42,17.57,16.91,17.46,131731,0
+UPLD.US,D,20220325,000000,17.48,17.48,17.08,17.27,176013,0
+UPLD.US,D,20220328,000000,17.27,17.68,17.08,17.51,245071,0
+UPLD.US,D,20220329,000000,17.63,18.39,17.63,18.2,360763,0
+UPLD.US,D,20220330,000000,17.93,18.335,17.85,17.9,176211,0
+UPLD.US,D,20220331,000000,18.01,18.03,17.58,17.61,143331,0
+UPLD.US,D,20220401,000000,17.67,17.8,17.2,17.37,114512,0
+UPLD.US,D,20220404,000000,17.65,17.946,17.35,17.88,85048,0
+UPLD.US,D,20220405,000000,17.84,17.92,17.22,17.37,268194,0
+UPLD.US,D,20220406,000000,17.18,17.28,16.71,17.14,414758,0
+UPLD.US,D,20220407,000000,17.15,17.38,16.71,16.99,144392,0
+UPLD.US,D,20220408,000000,16.94,17.12,16.6,16.61,171031,0
+UPLD.US,D,20220411,000000,16.47,16.83,16.08,16.15,368127,0
+UPLD.US,D,20220412,000000,16.43,16.86,16.08,16.16,350890,0
+UPLD.US,D,20220413,000000,16.08,16.48,16.08,16.4,134802,0
+UPLD.US,D,20220414,000000,16.5,16.5,16,16.14,126936,0
+UPLD.US,D,20220418,000000,16.13,16.57,15.05,15.47,277310,0
+UPLD.US,D,20220419,000000,15.38,16.6,15.38,16.22,209158,0
+UPLD.US,D,20220420,000000,16.3,16.38,15.46,15.53,220101,0
+UPLD.US,D,20220421,000000,15.73,16.28,15.43,15.62,281898,0
+UPLD.US,D,20220422,000000,15.62,15.92,14.87,15,186962,0
+UPLD.US,D,20220425,000000,14.85,15.4399,14.85,15.35,205841,0
+UPLD.US,D,20220426,000000,15.17,15.34,14.77,14.81,201986,0
+UPLD.US,D,20220427,000000,15.36,15.36,14.17,14.4,206392,0
+UPLD.US,D,20220428,000000,14.53,15.12,14.31,15.09,166522,0
+UPLD.US,D,20220429,000000,14.93,15.42,14.73,14.92,279246,0
+UPLD.US,D,20220502,000000,14.92,15.21,14.72,14.97,501263,0
+UPLD.US,D,20220503,000000,14.93,14.93,14.31,14.64,233430,0
+UPLD.US,D,20220504,000000,14.65,15.61,14.21,15.48,247624,0
+UPLD.US,D,20220505,000000,14.87,15.12,13.47,13.64,365316,0
+UPLD.US,D,20220506,000000,13.47,14.08,12.91,13.84,297514,0
+UPLD.US,D,20220509,000000,13.2,13.82,13,13.51,365691,0
+UPLD.US,D,20220510,000000,13.78,13.78,12.84,13.38,322934,0
+UPLD.US,D,20220511,000000,13.21,14.26,13.185,13.45,275629,0
+UPLD.US,D,20220512,000000,13.34,13.86,12.94,13.84,273678,0
+UPLD.US,D,20220513,000000,14,14.34,13.53,13.8,385257,0
+UPLD.US,D,20220516,000000,13.8,13.99,12.95,13,358740,0
+UPLD.US,D,20220517,000000,13.26,13.58,13.12,13.42,240704,0
+UPLD.US,D,20220518,000000,13.21,13.44,12.6904,12.89,274855,0
+UPLD.US,D,20220519,000000,12.78,13.48,12.72,13.41,474341,0
+UPLD.US,D,20220520,000000,13.64,13.9,12.94,13.48,392579,0
+UPLD.US,D,20220523,000000,13.44,13.44,12.39,13.19,203787,0
+UPLD.US,D,20220524,000000,12.97,13.04,12.5,12.62,218700,0
+UPLD.US,D,20220525,000000,12.55,13.17,12.54,12.93,232677,0
+UPLD.US,D,20220526,000000,12.94,13.14,12.66,12.83,204534,0
+UPLD.US,D,20220527,000000,12.9,13.27,12.74,13.23,266105,0
+UPLD.US,D,20220531,000000,13.18,13.46,12.77,13.18,345620,0
+UPLD.US,D,20220601,000000,13.36,13.6,13.225,13.26,235350,0
+UPLD.US,D,20220602,000000,13.23,14.6,13.23,14.32,339455,0
+UPLD.US,D,20220603,000000,14.1,14.26,13.86,13.94,255558,0
+UPLD.US,D,20220606,000000,14.19,14.6,14.04,14.41,248639,0
+UPLD.US,D,20220607,000000,14.23,14.54,14.09,14.38,246087,0
+UPLD.US,D,20220608,000000,14.32,15.127,14.17,14.96,411695,0
+UPLD.US,D,20220609,000000,14.42,14.7099,14.105,14.39,457808,0
+UPLD.US,D,20220610,000000,14.14,14.48,13.8,13.95,226592,0
+UPLD.US,D,20220613,000000,13.61,13.747,12.94,13.18,224392,0
+UPLD.US,D,20220614,000000,13.22,13.46,12.82,13.08,170419,0
+UPLD.US,D,20220615,000000,13.39,13.885,12.85,13.68,382892,0
+UPLD.US,D,20220616,000000,13.13,13.95,13.065,13.72,498089,0
+UPLD.US,D,20220617,000000,13.55,14.15,13.13,13.98,904811,0
+UPLD.US,D,20220621,000000,14,15.44,14,14.37,639971,0
+UPLD.US,D,20220622,000000,14.22,15.4,14.19,14.71,394142,0
+UPLD.US,D,20220623,000000,14.72,15.72,14.68,15.69,385623,0
+UPLD.US,D,20220624,000000,15.71,16.33,15.675,15.76,1103364,0
+UPLD.US,D,20220627,000000,15.77,15.77,14.63,14.82,154394,0
+UPLD.US,D,20220628,000000,14.82,14.86,14.27,14.43,275089,0
+UPLD.US,D,20220629,000000,14.31,14.44,14.03,14.39,175864,0
+UPLD.US,D,20220630,000000,14.11,14.54,13.95,14.52,177747,0
+UPLD.US,D,20220701,000000,14.48,15,14.48,15,373375,0
+UPLD.US,D,20220705,000000,14.83,15.26,14.5,15.23,240264,0
+UPLD.US,D,20220706,000000,15.25,15.44,14.57,14.57,141825,0
+UPLD.US,D,20220707,000000,14.72,14.91,14.7,14.85,145329,0
+UPLD.US,D,20220708,000000,14.72,14.86,14.45,14.64,121004,0
+UPLD.US,D,20220711,000000,14.5,14.5,13.84,13.87,137642,0
+UPLD.US,D,20220712,000000,13.86,14.075,13.74,13.91,110205,0
+UPLD.US,D,20220713,000000,13.6,13.88,13.38,13.51,138977,0
+UPLD.US,D,20220714,000000,13.52,13.55,12.43,12.47,244186,0
+UPLD.US,D,20220715,000000,12.73,12.73,11.52,11.77,686292,0
+UPLD.US,D,20220718,000000,12.07,12.59,11.9042,12.06,503199,0
+UPLD.US,D,20220719,000000,12.36,12.36,11.74,11.95,210094,0
+UPLD.US,D,20220720,000000,12.02,12.9734,12.01,12.56,340518,0
+UPLD.US,D,20220721,000000,12.59,13.35,12.5,12.86,144595,0
+UPLD.US,D,20220722,000000,12.8,12.8,11.71,11.75,163772,0
+UPLD.US,D,20220725,000000,11.78,11.95,11.14,11.27,367631,0
+UPLD.US,D,20220726,000000,11.26,11.4,10.82,11.23,246003,0
+UPLD.US,D,20220727,000000,11.48,11.48,10.99,11.19,155408,0
+UPLD.US,D,20220728,000000,11.26,11.48,11.01,11.42,291009,0
+UPLD.US,D,20220729,000000,11.4,11.67,11.17,11.32,224108,0
+UPLD.US,D,20220801,000000,11.19,11.34,10.91,11.17,369064,0
+UPLD.US,D,20220802,000000,11.16,11.63,11.16,11.51,307090,0
+UPLD.US,D,20220803,000000,11.66,12.09,11.63,11.92,313983,0
+UPLD.US,D,20220804,000000,12.07,12.83,11.15,12.04,600295,0
+UPLD.US,D,20220805,000000,11.9,12.15,11.46,11.6,470914,0
+UPLD.US,D,20220808,000000,11.73,12.2,11.54,11.78,414128,0
+UPLD.US,D,20220809,000000,11.78,11.78,11.07,11.27,289911,0
+UPLD.US,D,20220810,000000,11.55,11.84,11.385,11.41,493755,0
+UPLD.US,D,20220811,000000,11.64,11.76,11.23,11.24,402400,0
+UPLD.US,D,20220812,000000,11.22,11.38,11.05,11.35,347294,0
+UPLD.US,D,20220815,000000,11.3,11.42,11.01,11.17,213057,0
+UPLD.US,D,20220816,000000,11.71,11.94,11.56,11.87,905690,0
+UPLD.US,D,20220817,000000,11.83,11.85,11.02,11.05,260033,0
+UPLD.US,D,20220818,000000,11.02,11.24,10.822,11.06,695607,0
+UPLD.US,D,20220819,000000,10.9,10.9,10.6,10.74,338303,0
+UPLD.US,D,20220822,000000,10.65,11.2,10.6,11.18,434246,0
+UPLD.US,D,20220823,000000,11.17,11.69,11.02,11.03,351804,0
+UPLD.US,D,20220824,000000,11.18,11.46,10.99,11.01,306826,0
+UPLD.US,D,20220825,000000,11.08,11.36,11.04,11.18,333988,0
+UPLD.US,D,20220826,000000,11.4,11.875,11.05,11.16,704050,0
+UPLD.US,D,20220829,000000,11.09,11.41,10.9,10.92,324619,0
+UPLD.US,D,20220830,000000,11.12,11.12,10.32,10.65,417854,0
+UPLD.US,D,20220831,000000,10.67,10.73,10,10.47,857769,0
+UPLD.US,D,20220901,000000,10.44,10.44,9.32,9.75,737237,0
+UPLD.US,D,20220902,000000,9.88,10.12,9.62,9.84,305569,0
+UPLD.US,D,20220906,000000,9.75,9.9082,9.27,9.47,735906,0
+UPLD.US,D,20220907,000000,9.35,9.96,9.275,9.93,310867,0
+UPLD.US,D,20220908,000000,9.78,9.93,9.665,9.87,227892,0
+UPLD.US,D,20220909,000000,9.97,10.28,9.83,10.08,319989,0
+UPLD.US,D,20220912,000000,10.27,10.3862,10.01,10.11,646950,0
+UPLD.US,D,20220913,000000,9.75,9.89,9.57,9.73,380850,0
+UPLD.US,D,20220914,000000,9.75,9.79,9.56,9.64,385438,0
+UPLD.US,D,20220915,000000,9.56,9.77,9.48,9.66,754155,0
+UPLD.US,D,20220916,000000,9.59,9.59,9.2,9.38,757342,0
+UPLD.US,D,20220919,000000,9.31,9.64,9.19,9.25,524847,0
+UPLD.US,D,20220920,000000,9.08,9.18,8.71,8.74,443984,0
+UPLD.US,D,20220921,000000,8.66,8.82,8.39,8.42,398330,0
+UPLD.US,D,20220922,000000,8.34,8.42,8.1,8.26,322443,0
+UPLD.US,D,20220923,000000,8.16,8.29,8.035,8.12,590292,0
+UPLD.US,D,20220926,000000,8.07,8.42,7.88,8.19,1138375,0
+UPLD.US,D,20220927,000000,8.35,8.64,8.32,8.46,312420,0
+UPLD.US,D,20220928,000000,8.53,8.78,8.45,8.64,330639,0
+UPLD.US,D,20220929,000000,8.45,8.54,8.23,8.34,382702,0
+UPLD.US,D,20220930,000000,8.32,8.39,8.13,8.13,276596,0
+UPLD.US,D,20221003,000000,8.2,8.39,7.95,8.31,667526,0
+UPLD.US,D,20221004,000000,8.5,8.915,8.5,8.72,445841,0
+UPLD.US,D,20221005,000000,8.56,8.6,8.3,8.5,175766,0
+UPLD.US,D,20221006,000000,8.43,8.62,8.31,8.51,143080,0
+UPLD.US,D,20221007,000000,8.33,8.33,7.93,8.06,279972,0
+UPLD.US,D,20221010,000000,8.05,8.15,7.76,7.77,263343,0
+UPLD.US,D,20221011,000000,7.73,7.91,7.39,7.51,557191,0
+UPLD.US,D,20221012,000000,7.39,7.49,7.19,7.29,210322,0
+UPLD.US,D,20221013,000000,7.17,7.42,6.945,7.33,339372,0
+UPLD.US,D,20221014,000000,7.45,7.62,6.89,6.98,293354,0
+UPLD.US,D,20221017,000000,7.04,7.45,7.04,7.28,272901,0
+UPLD.US,D,20221018,000000,7.47,7.57,7.21,7.33,206430,0
+UPLD.US,D,20221019,000000,7.23,7.23,6.89,7.15,360436,0
+UPLD.US,D,20221020,000000,7.2,7.41,7.065,7.11,154778,0
+UPLD.US,D,20221021,000000,7.14,7.16,6.94,7.05,165975,0
+UPLD.US,D,20221024,000000,7,7,6.58,6.97,294346,0
+UPLD.US,D,20221025,000000,7.07,7.49,7.03,7.46,216142,0
+UPLD.US,D,20221026,000000,7.43,7.68,7.21,7.44,201029,0
+UPLD.US,D,20221027,000000,7.54,7.84,7.39,7.41,475726,0
+UPLD.US,D,20221028,000000,7.48,7.8,7.31,7.8,211308,0
+UPLD.US,D,20221031,000000,7.88,8.07,7.7,8.04,304509,0
+UPLD.US,D,20221101,000000,8.19,8.36,8.07,8.15,245343,0
+UPLD.US,D,20221102,000000,8.13,8.13,7.49,7.52,1053802,0
+UPLD.US,D,20221103,000000,7.48,7.6,7.31,7.43,220611,0
+UPLD.US,D,20221104,000000,7.55,7.65,6.6,7.64,398557,0
+UPLD.US,D,20221107,000000,7.665,7.715,7.07,7.28,557601,0
+UPLD.US,D,20221108,000000,7.32,7.6,6.97,7.03,374799,0
+UPLD.US,D,20221109,000000,6.95,7.04,6.43,6.48,307745,0
+UPLD.US,D,20221110,000000,6.88,7.34,6.81,7.06,483946,0
+UPLD.US,D,20221111,000000,7.21,8.4,7.175,8.13,693884,0
+UPLD.US,D,20221114,000000,8.2,8.45,8.02,8.2,683619,0
+UPLD.US,D,20221115,000000,8.48,8.84,8.18,8.36,436449,0
+UPLD.US,D,20221116,000000,8.25,8.26,8.0101,8.07,255998,0
+UPLD.US,D,20221117,000000,8.02,8.11,7.36,7.62,356096,0
+UPLD.US,D,20221118,000000,7.79,7.82,7.32,7.35,271998,0
+UPLD.US,D,20221121,000000,7.24,7.4145,7.14,7.24,254591,0
+UPLD.US,D,20221122,000000,7.19,7.36,6.89,7.33,403573,0
+UPLD.US,D,20221123,000000,7.34,7.66,7.295,7.48,218056,0
+UPLD.US,D,20221125,000000,7.4,7.71,7.34,7.67,117252,0
+UPLD.US,D,20221128,000000,7.64,7.67,7.24,7.33,317573,0
+UPLD.US,D,20221129,000000,7.33,7.4799,7.17,7.2,309064,0
+UPLD.US,D,20221130,000000,7.28,7.73,7.15,7.54,910631,0
+UPLD.US,D,20221201,000000,7.66,8.0399,7.6,7.81,277019,0
+UPLD.US,D,20221202,000000,7.67,7.7425,7.38,7.42,316079,0
+UPLD.US,D,20221205,000000,7.41,7.5291,6.87,7,636671,0
+UPLD.US,D,20221206,000000,6.99,7.04,6.42,6.47,501299,0
+UPLD.US,D,20221207,000000,6.44,6.87,6.295,6.84,399106,0
+UPLD.US,D,20221208,000000,6.97,7.18,6.83,7.1,304610,0
+UPLD.US,D,20221209,000000,7.06,7.351,6.955,7.23,396598,0
+UPLD.US,D,20221212,000000,7.16,7.515,7.1197,7.44,341836,0
+UPLD.US,D,20221213,000000,7.81,7.99,7.61,7.88,429956,0
+UPLD.US,D,20221214,000000,7.86,8.07,7.74,7.85,236191,0
+UPLD.US,D,20221215,000000,7.66,8,7.64,7.88,381474,0
+UPLD.US,D,20221216,000000,7.77,8.12,7.76,7.99,673402,0
+UPLD.US,D,20221219,000000,7.81,7.81,6.885,6.95,949316,0
+UPLD.US,D,20221220,000000,6.84,7.13,6.76,7.1,656655,0
+UPLD.US,D,20221221,000000,7.13,7.34,7.065,7.21,284185,0
+UPLD.US,D,20221222,000000,7.08,7.08,6.84,7.01,237550,0
+UPLD.US,D,20221223,000000,6.98,7.115,6.88,6.98,131446,0
+UPLD.US,D,20221227,000000,7.05,7.05,6.655,6.77,334001,0
+UPLD.US,D,20221228,000000,6.85,6.87,6.31,6.34,352327,0
+UPLD.US,D,20221229,000000,6.43,7.05,6.2575,7.03,403515,0
+UPLD.US,D,20221230,000000,6.95,7.16,6.78,7.13,237501,0
+UPLD.US,D,20230103,000000,7.28,7.75,7.16,7.18,195452,0
+UPLD.US,D,20230104,000000,7.33,7.62,7.25,7.53,693441,0
+UPLD.US,D,20230105,000000,7.53,7.665,7.31,7.56,205304,0
+UPLD.US,D,20230106,000000,7.65,8.09,7.51,7.92,263820,0
+UPLD.US,D,20230109,000000,8.13,8.24,7.86,8.03,299149,0
+UPLD.US,D,20230110,000000,8.11,8.24,7.8301,8.04,215976,0
+UPLD.US,D,20230111,000000,8.06,8.19,8.02,8.12,223431,0
+UPLD.US,D,20230112,000000,8.05,8.35,8.01,8.31,200019,0
+UPLD.US,D,20230113,000000,8.18,8.76,8.18,8.6,451666,0
+UPLD.US,D,20230117,000000,8.16,8.29,7.84,8.1,500498,0
+UPLD.US,D,20230118,000000,8.21,8.4,7.83,7.87,523725,0
+UPLD.US,D,20230119,000000,7.82,7.944,7.71,7.81,197697,0
+UPLD.US,D,20230120,000000,7.89,8.16,7.875,8.06,217465,0
+UPLD.US,D,20230123,000000,8.08,8.39,8,8.34,165127,0
+UPLD.US,D,20230124,000000,8.29,8.46,8.2,8.24,177554,0
+UPLD.US,D,20230125,000000,8.14,8.16,7.76,8.13,195498,0
+UPLD.US,D,20230126,000000,8.24,8.58,8.23,8.57,154389,0
+UPLD.US,D,20230127,000000,8.52,8.72,8.46,8.69,223814,0
+UPLD.US,D,20230130,000000,8.56,8.715,8.34,8.57,220892,0
+UPLD.US,D,20230131,000000,8.61,8.88,8.55,8.73,675355,0
+UPLD.US,D,20230201,000000,8.77,9.23,8.35,9.1,382773,0
+UPLD.US,D,20230202,000000,9.34,9.71,9.14,9.25,366643,0
+UPLD.US,D,20230203,000000,8.92,9.2,8.89,8.98,246354,0
+UPLD.US,D,20230206,000000,8.93,9.07,8.81,8.94,189754,0
+UPLD.US,D,20230207,000000,9.03,9.03,8.47,8.95,235954,0
+UPLD.US,D,20230208,000000,8.91,8.98,8.715,8.82,228178,0
+UPLD.US,D,20230209,000000,9.01,9.0438,8.76,8.82,130468,0
+UPLD.US,D,20230210,000000,8.73,8.78,8.07,8.14,384761,0
+UPLD.US,D,20230213,000000,8.19,8.515,8.09,8.44,175145,0
+UPLD.US,D,20230214,000000,8.33,8.765,8.29,8.68,312784,0
+UPLD.US,D,20230215,000000,8.6,8.73,8.595,8.71,90877,0
+UPLD.US,D,20230216,000000,8.5,8.77,8.4,8.65,169693,0
+UPLD.US,D,20230217,000000,8.63,8.84,8.52,8.75,173564,0
+UPLD.US,D,20230221,000000,8.58,8.62,8.48,8.52,159003,0
+UPLD.US,D,20230222,000000,8.54,8.77,8.535,8.76,180247,0
+UPLD.US,D,20230223,000000,8.79,8.815,8.555,8.73,212199,0
+UPLD.US,D,20230224,000000,5.36,6.46,5.3075,6.02,2459749,0
+UPLD.US,D,20230227,000000,6.09,6.1899,5.86,5.89,837779,0
+UPLD.US,D,20230228,000000,5.93,6.039,5.77,5.79,433102,0
+UPLD.US,D,20230301,000000,5.81,5.81,5.55,5.61,428341,0
+UPLD.US,D,20230302,000000,5.56,5.677,5.36,5.52,611655,0
+UPLD.US,D,20230303,000000,5.6,6.27,5.565,5.98,978659,0
+UPLD.US,D,20230306,000000,6,6.08,5.75,5.82,491328,0
+UPLD.US,D,20230307,000000,5.79,5.85,5.4,5.6,1670594,0
+UPLD.US,D,20230308,000000,5.62,5.79,5.44,5.47,764807,0
+UPLD.US,D,20230309,000000,5.47,5.52,4.96,4.96,649566,0
+UPLD.US,D,20230310,000000,5.01,5.0262,4.57,4.7,905740,0
+UPLD.US,D,20230313,000000,4.58,4.88,4.55,4.75,514013,0
+UPLD.US,D,20230314,000000,4.84,4.8401,4.555,4.64,364267,0
+UPLD.US,D,20230315,000000,4.59,4.94,4.59,4.77,510734,0
+UPLD.US,D,20230316,000000,4.71,4.815,4.65,4.72,390596,0
+UPLD.US,D,20230317,000000,4.56,4.69,4.3,4.44,574397,0
+UPLD.US,D,20230320,000000,4.48,4.48,4.181,4.25,424582,0
+UPLD.US,D,20230321,000000,4.33,4.66,4.3,4.59,546155,0
+UPLD.US,D,20230322,000000,4.57,4.575,4.21,4.21,379270,0
+UPLD.US,D,20230323,000000,4.31,4.4,4.1,4.16,493422,0
+UPLD.US,D,20230324,000000,4.09,4.22,4.05,4.22,479000,0
+UPLD.US,D,20230327,000000,4.25,4.28,4.15,4.2,286997,0
+UPLD.US,D,20230328,000000,4.15,4.2,3.97,3.99,367082,0
+UPLD.US,D,20230329,000000,4.06,4.2,4.0199,4.15,419790,0
+UPLD.US,D,20230330,000000,4.22,4.24,4.03,4.07,286411,0
+UPLD.US,D,20230331,000000,4.08,4.36,4.07,4.3,1213409,0
+UPLD.US,D,20230403,000000,4.3,4.39,4.03,4.11,481969,0
+UPLD.US,D,20230404,000000,4.09,4.18,3.995,4.09,395561,0
+UPLD.US,D,20230405,000000,4.04,4.13,3.97,3.99,270428,0
+UPLD.US,D,20230406,000000,3.99,4.11,3.88,4.09,379020,0
+UPLD.US,D,20230410,000000,4.06,4.12,3.955,4.02,292438,0
+UPLD.US,D,20230411,000000,4.05,4.12,3.95,4,326493,0
+UPLD.US,D,20230412,000000,4.06,4.12,3.85,3.85,300803,0
+UPLD.US,D,20230413,000000,3.88,4.075,3.87,3.98,355400,0
+UPLD.US,D,20230414,000000,3.97,3.995,3.745,3.81,331545,0
+UPLD.US,D,20230417,000000,3.84,3.915,3.75,3.89,465260,0
+UPLD.US,D,20230418,000000,3.91,3.98,3.805,3.88,235827,0
+UPLD.US,D,20230419,000000,3.83,3.94,3.78,3.83,365003,0
+UPLD.US,D,20230420,000000,3.79,3.835,3.635,3.73,395820,0
+UPLD.US,D,20230421,000000,3.73,3.8,3.6701,3.7,311620,0
+UPLD.US,D,20230424,000000,3.7,3.74,3.62,3.65,395184,0
+UPLD.US,D,20230425,000000,3.59,3.65,3.48,3.5,362525,0
+UPLD.US,D,20230426,000000,3.52,3.585,3.44,3.48,284566,0
+UPLD.US,D,20230427,000000,3.48,3.52,3.43,3.44,472238,0
+UPLD.US,D,20230428,000000,3.44,3.74,3.37,3.67,538231,0
+UPLD.US,D,20230501,000000,3.67,3.83,3.64,3.82,399935,0
+UPLD.US,D,20230502,000000,3.82,3.83,3.575,3.63,347372,0
+UPLD.US,D,20230503,000000,3.62,3.71,3.57,3.61,288818,0
+UPLD.US,D,20230504,000000,3.57,3.6392,3.46,3.51,353689,0
+UPLD.US,D,20230505,000000,3.77,3.85,3.63,3.68,701517,0
+UPLD.US,D,20230508,000000,3.65,3.73,3.42,3.42,446482,0
+UPLD.US,D,20230509,000000,3.44,3.445,3.02,3.23,618891,0
+UPLD.US,D,20230510,000000,3.23,3.315,3.105,3.14,334781,0
+UPLD.US,D,20230511,000000,3.1,3.155,3.04,3.04,353342,0
+UPLD.US,D,20230512,000000,3.02,3.05,2.885,2.89,378727,0
+UPLD.US,D,20230515,000000,2.89,3.005,2.88,2.94,456030,0
+UPLD.US,D,20230516,000000,2.94,2.955,2.78,2.85,442069,0
+UPLD.US,D,20230517,000000,2.86,2.995,2.82,2.95,479987,0
+UPLD.US,D,20230518,000000,2.98,3.19,2.93,3.15,558946,0
+UPLD.US,D,20230519,000000,3.19,3.225,3.0907,3.16,349021,0
+UPLD.US,D,20230522,000000,3.16,3.38,3.15,3.3,413309,0
+UPLD.US,D,20230523,000000,3.29,3.44,3.28,3.29,355979,0
+UPLD.US,D,20230524,000000,3.25,3.285,2.99,2.99,242502,0
+UPLD.US,D,20230525,000000,3,3,2.875,2.9,235912,0
+UPLD.US,D,20230526,000000,2.87,2.9475,2.835,2.86,410402,0
+UPLD.US,D,20230530,000000,2.91,3,2.865,2.89,251562,0
+UPLD.US,D,20230531,000000,2.88,2.9501,2.77,2.81,985346,0
+UPLD.US,D,20230601,000000,2.82,3.02,2.725,3,425086,0
+UPLD.US,D,20230602,000000,3.08,3.315,3.07,3.28,374470,0
+UPLD.US,D,20230605,000000,3.27,3.27,3.1,3.19,208222,0
+UPLD.US,D,20230606,000000,3.18,3.46,3.12,3.34,322758,0
+UPLD.US,D,20230607,000000,3.35,3.44,3.33,3.42,279405,0
+UPLD.US,D,20230608,000000,3.4,3.429,3.25,3.25,414256,0
+UPLD.US,D,20230609,000000,3.27,3.36,3.25,3.32,252137,0
+UPLD.US,D,20230612,000000,3.3,3.405,3.28,3.39,225018,0
+UPLD.US,D,20230613,000000,3.39,3.69,3.39,3.68,402710,0
+UPLD.US,D,20230614,000000,3.67,3.67,3.545,3.63,349706,0
+UPLD.US,D,20230615,000000,3.6,3.65,3.56,3.62,359416,0
+UPLD.US,D,20230616,000000,3.66,3.66,3.44,3.53,796280,0
+UPLD.US,D,20230620,000000,3.42,3.46,3.2211,3.36,496789,0
+UPLD.US,D,20230621,000000,3.36,3.36,3.09,3.1,391280,0
+UPLD.US,D,20230622,000000,3.09,3.13,2.96,3.1,397434,0
+UPLD.US,D,20230623,000000,3.05,3.27,3.05,3.23,4906718,0
+UPLD.US,D,20230626,000000,3.29,3.61,3.22,3.4,517246,0
+UPLD.US,D,20230627,000000,3.4,3.46,3.25,3.36,322906,0
+UPLD.US,D,20230628,000000,3.35,3.355,3.26,3.35,218472,0
+UPLD.US,D,20230629,000000,3.36,3.62,3.36,3.62,261062,0
+UPLD.US,D,20230630,000000,3.67,3.76,3.545,3.6,319271,0
+UPLD.US,D,20230703,000000,3.61,3.74,3.59,3.72,145506,0
+UPLD.US,D,20230705,000000,3.67,4.04,3.63,4,486638,0
+UPLD.US,D,20230706,000000,3.91,3.965,3.7011,3.92,397482,0
+UPLD.US,D,20230707,000000,3.92,4.35,3.87,4.29,533770,0
+UPLD.US,D,20230710,000000,4.31,4.45,4.21,4.43,342066,0
+UPLD.US,D,20230711,000000,4.44,4.51,4.29,4.48,321519,0
+UPLD.US,D,20230712,000000,4.61,4.61,4.24,4.35,215579,0
+UPLD.US,D,20230713,000000,4.38,4.54,4.32,4.52,180323,0
+UPLD.US,D,20230714,000000,4.54,4.54,4.295,4.37,168330,0
+UPLD.US,D,20230717,000000,4.37,4.55,4.335,4.38,296783,0
+UPLD.US,D,20230718,000000,4.37,4.4,4.26,4.33,176379,0
+UPLD.US,D,20230719,000000,4.34,4.52,4.115,4.12,384322,0
+UPLD.US,D,20230720,000000,4.07,4.17,3.96,3.96,296778,0
+UPLD.US,D,20230721,000000,4,4.22,3.87,3.88,228954,0
+UPLD.US,D,20230724,000000,3.95,3.97,3.7,3.77,236598,0
+UPLD.US,D,20230725,000000,3.77,3.905,3.73,3.73,230243,0
+UPLD.US,D,20230726,000000,3.7,3.87,3.68,3.79,188758,0
+UPLD.US,D,20230727,000000,3.85,3.875,3.55,3.56,161828,0
+UPLD.US,D,20230728,000000,3.57,3.765,3.57,3.75,164448,0
+UPLD.US,D,20230731,000000,3.8,3.985,3.7596,3.95,175336,0
+UPLD.US,D,20230801,000000,3.87,3.96,3.75,3.79,260928,0
+UPLD.US,D,20230802,000000,3.79,3.79,3.49,3.52,200376,0
+UPLD.US,D,20230803,000000,3.51,3.55,3.425,3.43,195147,0
+UPLD.US,D,20230804,000000,3.25,3.505,3.0392,3.36,427773,0
+UPLD.US,D,20230807,000000,3.4,3.425,3.17,3.28,243714,0
+UPLD.US,D,20230808,000000,3.23,3.23,3.12,3.14,347997,0
+UPLD.US,D,20230809,000000,3.13,3.14,2.95,2.96,249958,0
+UPLD.US,D,20230810,000000,3.01,3.08,2.91,2.97,221719,0
+UPLD.US,D,20230811,000000,2.93,3,2.825,2.94,580756,0
+UPLD.US,D,20230814,000000,2.96,3.05,2.89,3.03,216140,0
+UPLD.US,D,20230815,000000,2.98,3.005,2.76,2.79,615759,0
+UPLD.US,D,20230816,000000,2.79,2.87,2.62,2.64,327071,0
+UPLD.US,D,20230817,000000,2.63,2.68,2.54,2.56,287850,0
+UPLD.US,D,20230818,000000,2.54,2.56,2.47,2.51,187501,0
+UPLD.US,D,20230821,000000,2.51,2.57,2.425,2.495,212413,0
+UPLD.US,D,20230822,000000,2.52,2.615,2.49,2.56,162325,0
+UPLD.US,D,20230823,000000,2.57,2.75,2.55,2.74,142633,0
+UPLD.US,D,20230824,000000,2.77,2.77,2.545,2.56,235149,0
+UPLD.US,D,20230825,000000,2.59,2.6,2.504,2.53,131171,0
+UPLD.US,D,20230828,000000,2.53,2.63,2.51,2.61,214563,0
+UPLD.US,D,20230829,000000,2.61,2.745,2.58,2.71,219685,0
+UPLD.US,D,20230830,000000,2.7,2.97,2.66,2.94,250118,0
+UPLD.US,D,20230831,000000,2.99,3.85,2.99,3.55,1389477,0
+UPLD.US,D,20230901,000000,3.57,3.84,3.54,3.71,461441,0
+UPLD.US,D,20230905,000000,3.67,3.85,3.64,3.81,370310,0
+UPLD.US,D,20230906,000000,3.8,4.03,3.7602,3.97,464185,0
+UPLD.US,D,20230907,000000,3.97,4.04,3.82,3.84,332716,0
+UPLD.US,D,20230908,000000,3.81,3.995,3.7101,3.91,260619,0
+UPLD.US,D,20230911,000000,3.96,3.97,3.685,3.86,243574,0
+UPLD.US,D,20230912,000000,3.77,4.13,3.74,3.99,314062,0
+UPLD.US,D,20230913,000000,3.96,4.205,3.89,4.09,347106,0
+UPLD.US,D,20230914,000000,4.12,4.18,3.99,4.11,244288,0
+UPLD.US,D,20230915,000000,4.09,4.13,3.84,3.86,565891,0
+UPLD.US,D,20230918,000000,3.88,3.94,3.73,3.94,252411,0
+UPLD.US,D,20230919,000000,3.93,4.12,3.89,4.03,225495,0
+UPLD.US,D,20230920,000000,4.07,4.105,3.97,4,150180,0
+UPLD.US,D,20230921,000000,3.92,4.085,3.91,4,189206,0
+UPLD.US,D,20230922,000000,4,4.18,3.945,4.01,232369,0
+UPLD.US,D,20230925,000000,3.96,4.22,3.91,4.18,212700,0
+UPLD.US,D,20230926,000000,4.1,4.29,4.065,4.17,341028,0
+UPLD.US,D,20230927,000000,4.18,4.49,4.11,4.37,594021,0
+UPLD.US,D,20230928,000000,4.37,4.5699,4.195,4.42,273914,0
+UPLD.US,D,20230929,000000,4.46,4.74,4.435,4.62,331745,0
+UPLD.US,D,20231002,000000,4.62,4.625,4.395,4.42,272097,0
+UPLD.US,D,20231003,000000,4.38,4.555,4.33,4.48,436277,0
+UPLD.US,D,20231004,000000,4.5,4.57,4.41,4.43,266833,0
+UPLD.US,D,20231005,000000,4.38,4.455,4.26,4.36,246786,0
+UPLD.US,D,20231006,000000,4.34,4.655,4.298,4.55,146306,0
+UPLD.US,D,20231009,000000,4.47,4.59,4.375,4.51,141739,0
+UPLD.US,D,20231010,000000,4.53,4.71,4.5,4.62,153403,0
+UPLD.US,D,20231011,000000,4.62,4.76,4.49,4.6,234263,0
+UPLD.US,D,20231012,000000,4.61,4.61,4.4,4.47,186109,0
+UPLD.US,D,20231013,000000,4.44,4.45,4.12,4.12,212972,0
+UPLD.US,D,20231016,000000,4.15,4.325,4.1,4.16,165175,0
+UPLD.US,D,20231017,000000,4.21,4.24,4.02,4.03,173101,0
+UPLD.US,D,20231018,000000,3.97,3.97,3.795,3.84,157550,0
+UPLD.US,D,20231019,000000,3.86,3.965,3.835,3.86,117742,0
+UPLD.US,D,20231020,000000,3.86,3.88,3.66,3.66,241776,0
+UPLD.US,D,20231023,000000,3.65,3.7,3.53,3.54,140342,0
+UPLD.US,D,20231024,000000,3.66,3.66,3.4,3.4,201465,0
+UPLD.US,D,20231025,000000,3.37,3.505,3.3,3.37,189292,0
+UPLD.US,D,20231026,000000,3.36,3.48,3.3262,3.41,217420,0
+UPLD.US,D,20231027,000000,3.41,3.415,3.285,3.36,138941,0
+UPLD.US,D,20231030,000000,3.49,3.49,3.305,3.32,121248,0
+UPLD.US,D,20231031,000000,3.32,3.42,3.31,3.34,140433,0
+UPLD.US,D,20231101,000000,3.33,3.38,3.22,3.36,86822,0
+UPLD.US,D,20231102,000000,3.53,3.76,3.43,3.72,316016,0
+UPLD.US,D,20231103,000000,4.14,4.3,3.83,4.28,323609,0
+UPLD.US,D,20231106,000000,4.34,4.62,4.3194,4.47,288193,0
+UPLD.US,D,20231107,000000,4.39,4.9,4.39,4.78,407568,0
+UPLD.US,D,20231108,000000,4.86,4.98,4.73,4.96,183838,0
+UPLD.US,D,20231109,000000,4.95,4.96,4.47,4.5,179150,0
+UPLD.US,D,20231110,000000,4.19,4.221,3.71,4.1,354454,0
+UPLD.US,D,20231113,000000,4.04,4.335,4.04,4.23,156344,0
+UPLD.US,D,20231114,000000,4.28,4.51,4.28,4.49,138739,0
+UPLD.US,D,20231115,000000,4.52,4.71,4.46,4.49,299751,0
+UPLD.US,D,20231116,000000,4.5,4.65,4.385,4.53,150205,0
+UPLD.US,D,20231117,000000,4.56,4.69,4.52,4.69,140185,0
+UPLD.US,D,20231120,000000,4.62,4.9,4.62,4.75,162165,0
+UPLD.US,D,20231121,000000,4.68,4.68,4.255,4.32,361693,0
+UPLD.US,D,20231122,000000,4.45,4.5,4.23,4.48,232680,0
+UPLD.US,D,20231124,000000,4.5,4.925,4.495,4.83,248421,0
+UPLD.US,D,20231127,000000,4.77,4.83,4.57,4.71,315272,0
+UPLD.US,D,20231128,000000,4.69,4.995,4.6165,4.97,177009,0
+UPLD.US,D,20231129,000000,5,5.2778,4.97,4.97,425117,0
+UPLD.US,D,20231130,000000,5.01,5.05,4.66,4.72,1118886,0
+UPLD.US,D,20231201,000000,4.78,5.011,4.75,4.95,330130,0
+UPLD.US,D,20231204,000000,4.91,4.98,4.695,4.95,273309,0
+UPLD.US,D,20231205,000000,4.89,5.02,4.79,4.98,159243,0
+UPLD.US,D,20231206,000000,4.99,5.03,4.68,4.71,169043,0
+UPLD.US,D,20231207,000000,4.72,4.76,4.46,4.53,135178,0
+UPLD.US,D,20231208,000000,4.62,4.62,4.41,4.56,95622,0
+UPLD.US,D,20231211,000000,4.5,4.555,4.42,4.45,145098,0
+UPLD.US,D,20231212,000000,4.53,4.53,4.375,4.38,143119,0
+UPLD.US,D,20231213,000000,4.38,4.67,4.22,4.52,295254,0
+UPLD.US,D,20231214,000000,4.63,4.83,4.615,4.72,213404,0
+UPLD.US,D,20231215,000000,4.75,4.75,4.41,4.61,272636,0
+UPLD.US,D,20231218,000000,4.58,4.67,4.49,4.49,197067,0
+UPLD.US,D,20231219,000000,4.51,4.56,4.32,4.43,293891,0
+UPLD.US,D,20231220,000000,4.41,4.41,4.1,4.13,234442,0
+UPLD.US,D,20231221,000000,4.25,4.36,4.17,4.23,143594,0
+UPLD.US,D,20231222,000000,4.26,4.29,4.185,4.21,99071,0
+UPLD.US,D,20231226,000000,4.2,4.37,4.2,4.27,232202,0
+UPLD.US,D,20231227,000000,4.29,4.565,4.2488,4.4,219449,0
+UPLD.US,D,20231228,000000,4.35,4.43,4.31,4.37,127453,0
+UPLD.US,D,20231229,000000,4.37,4.4121,4.17,4.23,296663,0
+UPLD.US,D,20240102,000000,4.2,4.39,4.18,4.23,210161,0
+UPLD.US,D,20240103,000000,4.18,4.25,4.09,4.1,215356,0
+UPLD.US,D,20240104,000000,4.07,4.205,4,4.18,195306,0
+UPLD.US,D,20240105,000000,4.17,4.34,4.1,4.1,185357,0
+UPLD.US,D,20240108,000000,4.11,4.21,4.045,4.14,131677,0
+UPLD.US,D,20240109,000000,4.12,4.135,3.92,3.96,302625,0
+UPLD.US,D,20240110,000000,3.95,4.09,3.905,4.01,234898,0
+UPLD.US,D,20240111,000000,4.02,4.16,3.96,4.11,177067,0
+UPLD.US,D,20240112,000000,4.14,4.225,4.03,4.05,169746,0
+UPLD.US,D,20240116,000000,4.1,4.1,3.8,3.86,170985,0
+UPLD.US,D,20240117,000000,3.91,3.91,3.72,3.78,129893,0
+UPLD.US,D,20240118,000000,3.84,3.93,3.745,3.91,131060,0
+UPLD.US,D,20240119,000000,3.93,4.06,3.82,4.06,115515,0
+UPLD.US,D,20240122,000000,4.09,4.21,4.035,4.12,207911,0
+UPLD.US,D,20240123,000000,4.16,4.21,4.06,4.13,138906,0
+UPLD.US,D,20240124,000000,4.24,4.24,4.06,4.08,150907,0
+UPLD.US,D,20240125,000000,4.12,4.12,4.01,4.08,108609,0
+UPLD.US,D,20240126,000000,4.1,4.19,4.1,4.14,81860,0
+UPLD.US,D,20240129,000000,4.15,4.335,4.1,4.29,83701,0
+UPLD.US,D,20240130,000000,4.27,4.28,4.14,4.17,80617,0
+UPLD.US,D,20240131,000000,4.17,4.29,4.135,4.15,152646,0
+UPLD.US,D,20240201,000000,4.2,4.38,4.18,4.3,150302,0
+UPLD.US,D,20240202,000000,4.25,4.455,4.17,4.34,127019,0
+UPLD.US,D,20240205,000000,4.31,4.535,4.2,4.45,219534,0
+UPLD.US,D,20240206,000000,4.45,4.495,4.415,4.44,120521,0
+UPLD.US,D,20240207,000000,4.47,4.48,4.33,4.43,170041,0
+UPLD.US,D,20240208,000000,4.41,4.665,4.4,4.66,148312,0
+UPLD.US,D,20240209,000000,4.43,4.75,4.43,4.68,231015,0
+UPLD.US,D,20240212,000000,4.65,4.945,4.65,4.89,110415,0
+UPLD.US,D,20240213,000000,4.75,4.75,4.43,4.44,125998,0
+UPLD.US,D,20240214,000000,4.54,4.7,4.48,4.68,99974,0
+UPLD.US,D,20240215,000000,4.76,4.76,4.565,4.71,130776,0
+UPLD.US,D,20240216,000000,4.64,4.89,4.58,4.79,178975,0
+UPLD.US,D,20240220,000000,4.77,4.825,4.71,4.74,146028,0
+UPLD.US,D,20240221,000000,4.69,4.6958,4.51,4.52,147902,0
+UPLD.US,D,20240222,000000,4.64,4.64,4.42,4.42,139140,0
+UPLD.US,D,20240223,000000,3.79,3.88,2.6,2.82,1338454,0
+UPLD.US,D,20240226,000000,2.76,2.83,2.68,2.73,496793,0
+UPLD.US,D,20240227,000000,2.73,2.7598,2.58,2.58,511896,0
+UPLD.US,D,20240228,000000,2.58,2.67,2.43,2.64,515152,0
+UPLD.US,D,20240229,000000,2.69,3.03,2.64,2.93,500551,0
+UPLD.US,D,20240301,000000,2.94,3.2199,2.8,2.81,359565,0
+UPLD.US,D,20240304,000000,2.81,2.81,2.535,2.55,306901,0
+UPLD.US,D,20240305,000000,2.53,2.595,2.48,2.5,260811,0
+UPLD.US,D,20240306,000000,2.53,2.62,2.519,2.6,193537,0
+UPLD.US,D,20240307,000000,2.63,2.75,2.62,2.64,414634,0
+UPLD.US,D,20240308,000000,2.66,2.75,2.53,2.54,160481,0
+UPLD.US,D,20240311,000000,2.58,2.65,2.495,2.5,253030,0
+UPLD.US,D,20240312,000000,2.49,2.6,2.47,2.47,593107,0
+UPLD.US,D,20240313,000000,2.54,2.54,2.355,2.36,425409,0
+UPLD.US,D,20240314,000000,2.38,2.405,2.325,2.4,184350,0
+UPLD.US,D,20240315,000000,2.4,2.4261,2.38,2.41,122470,0
+UPLD.US,D,20240318,000000,2.39,2.51,2.345,2.46,261084,0
+UPLD.US,D,20240319,000000,2.45,2.59,2.45,2.52,165524,0
+UPLD.US,D,20240320,000000,2.52,2.71,2.47,2.62,236653,0
+UPLD.US,D,20240321,000000,2.63,2.825,2.63,2.8,164228,0
+UPLD.US,D,20240322,000000,2.8,2.925,2.8,2.81,154561,0
+UPLD.US,D,20240325,000000,2.8,3.18,2.8,3.01,300516,0
+UPLD.US,D,20240326,000000,3.05,3.2,3.04,3.05,209470,0
+UPLD.US,D,20240327,000000,3.06,3.085,2.975,3.04,393126,0
+UPLD.US,D,20240328,000000,3.03,3.24,3,3.09,282587,0
+UPLD.US,D,20240401,000000,3.12,3.12,2.845,2.89,155999,0
+UPLD.US,D,20240402,000000,2.86,2.895,2.785,2.86,112693,0
+UPLD.US,D,20240403,000000,2.81,2.95,2.805,2.84,143221,0
+UPLD.US,D,20240404,000000,2.88,2.9801,2.825,2.87,86763,0
+UPLD.US,D,20240405,000000,2.83,2.905,2.79,2.89,97507,0
+UPLD.US,D,20240408,000000,2.89,2.94,2.818,2.87,63945,0
+UPLD.US,D,20240409,000000,2.89,3.12,2.89,3.03,141921,0
+UPLD.US,D,20240410,000000,3.1,3.11,2.78,2.87,176374,0
+UPLD.US,D,20240411,000000,2.86,2.9692,2.705,2.78,114693,0
+UPLD.US,D,20240412,000000,2.79,2.79,2.52,2.52,94201,0
+UPLD.US,D,20240415,000000,2.52,2.565,2.235,2.31,180920,0
+UPLD.US,D,20240416,000000,2.28,2.34,2.155,2.24,172803,0
+UPLD.US,D,20240417,000000,2.27,2.37,2.245,2.31,133913,0
+UPLD.US,D,20240418,000000,2.34,2.355,2.285,2.32,89347,0
+UPLD.US,D,20240419,000000,2.32,2.32,2.085,2.17,214729,0
+UPLD.US,D,20240422,000000,2.2,2.31,2.1744,2.27,157699,0
+UPLD.US,D,20240423,000000,2.25,2.325,2.21,2.21,104202,0
+UPLD.US,D,20240424,000000,2.22,2.28,2.158,2.245,110791,0
+UPLD.US,D,20240425,000000,2.35,2.355,2.135,2.16,137651,0
+UPLD.US,D,20240426,000000,2.2,2.235,2.16,2.2,67085,0
+UPLD.US,D,20240429,000000,2.25,2.29,2.2399,2.26,63100,0
+UPLD.US,D,20240430,000000,2.26,2.31,2.15,2.16,76817,0
+UPLD.US,D,20240501,000000,2.18,2.335,2.04,2.05,265947,0
+UPLD.US,D,20240502,000000,2.09,2.09,1.895,2.02,393239,0
+UPLD.US,D,20240503,000000,2.34,3.63,2.23,2.59,20311473,0
+UPLD.US,D,20240506,000000,2.57,3.55,2.5,3.19,5291516,0
+UPLD.US,D,20240507,000000,3.15,3.55,2.9901,3.36,1596360,0
+UPLD.US,D,20240508,000000,3.35,3.35,2.88,2.945,516134,0
+UPLD.US,D,20240509,000000,2.94,3.12,2.8632,2.97,373151,0
+UPLD.US,D,20240510,000000,2.97,3.01,2.71,2.8,426252,0
+UPLD.US,D,20240513,000000,2.81,3.06,2.8,2.93,395416,0
+UPLD.US,D,20240514,000000,2.97,3.24,2.97,2.97,479373,0
+UPLD.US,D,20240515,000000,3.01,3.048,2.78,2.78,357520,0
+UPLD.US,D,20240516,000000,2.77,2.935,2.77,2.85,237709,0
+UPLD.US,D,20240517,000000,2.82,2.92,2.775,2.78,168219,0
+UPLD.US,D,20240520,000000,2.77,2.835,2.71,2.79,110229,0
+UPLD.US,D,20240521,000000,2.77,2.86,2.66,2.68,122963,0
+UPLD.US,D,20240522,000000,2.71,2.84,2.61,2.84,234919,0
+UPLD.US,D,20240523,000000,2.89,2.93,2.79,2.82,152609,0
+UPLD.US,D,20240524,000000,2.8,3.02,2.8,2.94,378545,0
+UPLD.US,D,20240528,000000,2.91,2.99,2.71,2.75,206207,0
+UPLD.US,D,20240529,000000,2.83,3.098,2.83,3.04,503607,0
+UPLD.US,D,20240530,000000,2.98,3.095,2.885,2.91,244935,0
+UPLD.US,D,20240531,000000,2.88,2.955,2.66,2.75,379130,0
+UPLD.US,D,20240603,000000,2.78,2.89,2.725,2.75,240941,0
+UPLD.US,D,20240604,000000,2.75,2.76,2.53,2.55,220515,0
+UPLD.US,D,20240605,000000,2.57,2.71,2.52,2.65,193131,0
+UPLD.US,D,20240606,000000,2.66,2.71,2.55,2.55,168806,0
+UPLD.US,D,20240607,000000,2.55,2.64,2.47,2.52,134171,0
+UPLD.US,D,20240610,000000,2.49,2.5393,2.37,2.47,143677,0
+UPLD.US,D,20240611,000000,2.46,2.465,2.355,2.41,128579,0
+UPLD.US,D,20240612,000000,2.5,2.7,2.48,2.48,171232,0
+UPLD.US,D,20240613,000000,2.57,2.7,2.57,2.63,205160,0
+UPLD.US,D,20240614,000000,2.63,2.655,2.59,2.63,118576,0
+UPLD.US,D,20240617,000000,2.66,2.665,2.48,2.57,202995,0
+UPLD.US,D,20240618,000000,2.55,2.67,2.4,2.4,146656,0
+UPLD.US,D,20240620,000000,2.5,2.57,2.4625,2.55,154470,0
+UPLD.US,D,20240621,000000,2.55,2.605,2.47,2.595,165161,0
+UPLD.US,D,20240624,000000,2.61,2.6199,2.495,2.51,71069,0
+UPLD.US,D,20240625,000000,2.54,2.88,2.53,2.79,421287,0
+UPLD.US,D,20240626,000000,2.81,2.8385,2.6,2.62,161196,0
+UPLD.US,D,20240627,000000,2.67,2.68,2.56,2.6,111414,0
+UPLD.US,D,20240628,000000,2.6,2.62,2.46,2.49,129455,0
+UPLD.US,D,20240701,000000,2.53,2.5491,2.33,2.39,212387,0
+UPLD.US,D,20240702,000000,2.41,2.7,2.39,2.63,249557,0
+UPLD.US,D,20240703,000000,2.66,2.77,2.615,2.66,98718,0
+UPLD.US,D,20240705,000000,2.68,2.6887,2.595,2.655,76015,0
+UPLD.US,D,20240708,000000,2.63,2.63,2.49,2.51,130527,0
+UPLD.US,D,20240709,000000,2.51,2.51,2.34,2.345,225053,0
+UPLD.US,D,20240710,000000,2.36,2.42,2.2,2.24,225845,0
+UPLD.US,D,20240711,000000,2.24,2.445,2.24,2.35,205183,0
+UPLD.US,D,20240712,000000,2.39,2.41,2.3001,2.4,137957,0
+UPLD.US,D,20240715,000000,2.37,2.45,2.335,2.4,108822,0
+UPLD.US,D,20240716,000000,2.46,2.59,2.42,2.575,231326,0
+UPLD.US,D,20240717,000000,2.5,2.555,2.42,2.43,57747,0
+UPLD.US,D,20240718,000000,2.46,2.5594,2.3,2.37,121259,0
+UPLD.US,D,20240719,000000,2.37,2.37,2.3,2.345,100649,0
+UPLD.US,D,20240722,000000,2.37,2.43,2.2701,2.43,111684,0
+UPLD.US,D,20240723,000000,2.43,2.44,2.34,2.385,116160,0
+UPLD.US,D,20240724,000000,2.37,2.39,2.25,2.26,85923,0
+UPLD.US,D,20240725,000000,2.27,2.395,2.27,2.38,80532,0
+UPLD.US,D,20240726,000000,2.44,2.51,2.3999,2.51,86081,0
+UPLD.US,D,20240729,000000,2.52,2.52,2.385,2.43,95359,0
+UPLD.US,D,20240730,000000,2.45,2.53,2.423,2.45,86578,0
+UPLD.US,D,20240731,000000,2.47,2.5399,2.3,2.305,320082,0
+UPLD.US,D,20240801,000000,2.37,2.37,2.25,2.305,187413,0
+UPLD.US,D,20240802,000000,2.25,2.63,2.25,2.5,364094,0
+UPLD.US,D,20240805,000000,2.29,2.42,2.245,2.285,294503,0
+UPLD.US,D,20240806,000000,2.34,2.34,2.07,2.11,249140,0
+UPLD.US,D,20240807,000000,2.15,2.1884,1.95,1.96,278335,0
+UPLD.US,D,20240808,000000,2.05,2.05,1.89,2.01,333807,0
+UPLD.US,D,20240809,000000,1.99,2.01,1.86,1.89,330005,0
+UPLD.US,D,20240812,000000,1.91,2.06,1.79,1.9,375342,0
+UPLD.US,D,20240813,000000,2,2.13,1.95,2.05,255739,0
+UPLD.US,D,20240814,000000,2.05,2.05,1.895,1.93,398877,0
+UPLD.US,D,20240815,000000,1.92,1.975,1.91,1.93,129380,0
+UPLD.US,D,20240816,000000,1.94,2.17,1.9101,2.17,191014,0
+UPLD.US,D,20240819,000000,2.12,2.18,2.075,2.17,66302,0
+UPLD.US,D,20240820,000000,2.17,2.22,2.15,2.2,44357,0
+UPLD.US,D,20240821,000000,2.22,2.315,2.17,2.17,103730,0
+UPLD.US,D,20240822,000000,2.18,2.1889,2.05,2.07,289480,0
+UPLD.US,D,20240823,000000,2.08,2.28,2.08,2.25,107185,0
+UPLD.US,D,20240826,000000,2.23,2.295,2.16,2.25,64466,0
+UPLD.US,D,20240827,000000,2.25,2.29,2.24,2.26,89970,0
+UPLD.US,D,20240828,000000,2.25,2.26,2.12,2.15,63325,0
+UPLD.US,D,20240829,000000,2.15,2.24,2.11,2.12,79414,0
+UPLD.US,D,20240830,000000,2.14,2.2175,2.03,2.21,59703,0
+UPLD.US,D,20240903,000000,2.18,2.225,2.11,2.11,93989,0
+UPLD.US,D,20240904,000000,2.14,2.14,2.09,2.12,88222,0
+UPLD.US,D,20240905,000000,2.13,2.13,2.1,2.12,47362,0
+UPLD.US,D,20240906,000000,2.12,2.37,2.094,2.28,215856,0
+UPLD.US,D,20240909,000000,2.27,2.29,2.16,2.2,62415,0
+UPLD.US,D,20240910,000000,2.2,2.2,2.08,2.16,109583,0
+UPLD.US,D,20240911,000000,2.16,2.35,2.115,2.35,183975,0
+UPLD.US,D,20240912,000000,2.36,2.36,2.25,2.3,145179,0
+UPLD.US,D,20240913,000000,2.29,2.4,2.2,2.25,196175,0
+UPLD.US,D,20240916,000000,2.25,2.27,2.165,2.24,143762,0
+UPLD.US,D,20240917,000000,2.25,2.27,2.15,2.25,182759,0
+UPLD.US,D,20240918,000000,2.25,2.5,2.25,2.4,167423,0
+UPLD.US,D,20240919,000000,2.49,2.52,2.36,2.45,166341,0
+UPLD.US,D,20240920,000000,2.45,2.64,2.39,2.57,235583,0
+UPLD.US,D,20240923,000000,2.6,2.65,2.53,2.6,142713,0
+UPLD.US,D,20240924,000000,2.62,2.67,2.6,2.61,90395,0
+UPLD.US,D,20240925,000000,2.61,2.63,2.58,2.58,123161,0
+UPLD.US,D,20240926,000000,2.63,2.63,2.52,2.55,73249,0
+UPLD.US,D,20240927,000000,2.58,2.63,2.52,2.55,74464,0
+UPLD.US,D,20240930,000000,2.54,2.54,2.45,2.49,59763,0
+UPLD.US,D,20241001,000000,2.48,2.48,2.33,2.36,101003,0
+UPLD.US,D,20241002,000000,2.35,2.59,2.33,2.59,91585,0
+UPLD.US,D,20241003,000000,2.6,2.85,2.585,2.75,183828,0
+UPLD.US,D,20241004,000000,2.75,2.76,2.64,2.65,110262,0
+UPLD.US,D,20241007,000000,2.52,2.64,2.41,2.43,148125,0
+UPLD.US,D,20241008,000000,2.45,2.47,2.3199,2.38,141950,0
+UPLD.US,D,20241009,000000,2.4,2.46,2.36,2.43,71858,0
+UPLD.US,D,20241010,000000,2.4,2.49,2.375,2.48,44532,0
+UPLD.US,D,20241011,000000,2.48,2.52,2.41,2.42,43668,0
+UPLD.US,D,20241014,000000,2.42,2.43,2.32,2.36,98578,0
+UPLD.US,D,20241015,000000,2.36,2.45,2.34,2.42,73474,0
+UPLD.US,D,20241016,000000,2.41,2.47,2.4001,2.46,57433,0
+UPLD.US,D,20241017,000000,2.46,2.48,2.41,2.42,49424,0
+UPLD.US,D,20241018,000000,2.41,2.47,2.295,2.35,142973,0
+UPLD.US,D,20241021,000000,2.34,2.39,2.28,2.31,62685,0
+UPLD.US,D,20241022,000000,2.3,2.34,2.23,2.25,96188,0
+UPLD.US,D,20241023,000000,2.29,2.29,2.17,2.2,110460,0
+UPLD.US,D,20241024,000000,2.21,2.24,2.18,2.19,106788,0
+UPLD.US,D,20241025,000000,2.2,2.21,2.11,2.17,80023,0
+UPLD.US,D,20241028,000000,2.19,2.28,2.19,2.23,66049,0
+UPLD.US,D,20241029,000000,2.18,2.21,2.18,2.2,175488,0
+UPLD.US,D,20241030,000000,2.2,2.345,2.19,2.34,52980,0
+UPLD.US,D,20241031,000000,2.33,2.3764,2.15,2.16,111393,0
+UPLD.US,D,20241101,000000,2.2,2.2,2.12,2.13,68031,0
+UPLD.US,D,20241104,000000,2.12,2.2,2.12,2.2,61813,0
+UPLD.US,D,20241105,000000,2.26,2.28,2.182654,2.26,72284,0
+UPLD.US,D,20241106,000000,2.3,2.3,2.19,2.22,130174,0
+UPLD.US,D,20241107,000000,2.25,2.33,2.21,2.23,200297,0
+UPLD.US,D,20241108,000000,2.38,2.8056,2.38,2.585,430994,0
+UPLD.US,D,20241111,000000,2.61,2.8701,2.59,2.73,315684,0
+UPLD.US,D,20241112,000000,2.82,2.9497,2.69,2.73,217434,0
+UPLD.US,D,20241113,000000,2.74,2.74,2.6,2.64,243572,0
+UPLD.US,D,20241114,000000,2.6,2.62,2.46,2.56,217123,0
+UPLD.US,D,20241115,000000,2.53,2.57,2.48,2.53,102016,0
+UPLD.US,D,20241118,000000,2.71,3.4299,2.71,3.2,1060140,0
+UPLD.US,D,20241119,000000,3.2,3.3368,2.872,3.18,431470,0
+UPLD.US,D,20241120,000000,3.22,3.8623,3.1,3.61,549186,0
+UPLD.US,D,20241121,000000,3.85,3.86,3.12,3.28,589525,0
+UPLD.US,D,20241122,000000,3.28,3.5,3.28,3.32,470742,0
+UPLD.US,D,20241125,000000,3.44,4.01,3.44,3.75,985078,0
+UPLD.US,D,20241126,000000,3.78,4.39,3.75,3.87,631789,0
+UPLD.US,D,20241127,000000,3.86,3.925,3.55,3.69,450009,0
+UPLD.US,D,20241129,000000,3.75,3.83,3.49,3.67,405058,0
+UPLD.US,D,20241202,000000,3.77,3.89,3.57,3.83,465352,0
+UPLD.US,D,20241203,000000,3.92,4.38,3.71,4.37,474951,0
+UPLD.US,D,20241204,000000,4.42,4.48,3.65,4,1178621,0
+UPLD.US,D,20241205,000000,3.96,4.49,3.96,4.32,701544,0
+UPLD.US,D,20241206,000000,4.43,4.9399,4.31,4.45,834280,0
+UPLD.US,D,20241209,000000,4.55,4.99,4.29,4.89,888649,0
+UPLD.US,D,20241210,000000,4.85,5.42,4.62,5.31,767159,0
+UPLD.US,D,20241211,000000,5.47,5.64,4.9375,5.3,1078481,0
+UPLD.US,D,20241212,000000,5.24,5.4122,4.68,4.74,632343,0
+UPLD.US,D,20241213,000000,4.78,4.85,4.03,4.12,918089,0
+UPLD.US,D,20241216,000000,4.42,4.9,4.3507,4.51,1020225,0
+UPLD.US,D,20241217,000000,4.51,5.06,4.37,5.05,674446,0
+UPLD.US,D,20241218,000000,5.12,5.25,4.38,4.52,894854,0
+UPLD.US,D,20241219,000000,4.61,4.8699,4.431248,4.58,405919,0
+UPLD.US,D,20241220,000000,4.58,4.67,4.25,4.33,549081,0
+UPLD.US,D,20241223,000000,4.28,4.29,3.9708,4.09,551412,0
+UPLD.US,D,20241224,000000,4.1,4.61,4.1,4.48,281168,0
+UPLD.US,D,20241226,000000,4.45,4.62,4.28,4.48,271168,0
+UPLD.US,D,20241227,000000,4.46,4.57,4.15,4.56,343340,0
+UPLD.US,D,20241230,000000,4.53,4.545,4.2216,4.46,305359,0
+UPLD.US,D,20241231,000000,4.45,4.848,4.32,4.34,324949,0
+UPLD.US,D,20250102,000000,4.35,4.49,4.13,4.48,429033,0
+UPLD.US,D,20250103,000000,4.57,4.8,4.3766,4.69,280541,0
+UPLD.US,D,20250106,000000,4.75,4.9,4.64,4.79,389328,0
+UPLD.US,D,20250107,000000,4.8,4.98,4.52,4.59,191709,0
+UPLD.US,D,20250108,000000,4.66,4.71,4.35,4.61,354878,0
+UPLD.US,D,20250110,000000,4.49,4.49,4.14,4.23,198252,0
+UPLD.US,D,20250113,000000,4.14,4.15,3.88,4,325258,0
+UPLD.US,D,20250114,000000,4,4.08,3.76,3.88,223527,0
+UPLD.US,D,20250115,000000,4.01,4.12,3.8997,4.03,214958,0
+UPLD.US,D,20250116,000000,3.99,4.11,3.83,3.99,211801,0
+UPLD.US,D,20250117,000000,4.02,4.15,3.82,3.84,235542,0
+UPLD.US,D,20250121,000000,3.89,4.18,3.87,4.11,176431,0
+UPLD.US,D,20250122,000000,4.08,4.1,3.8486,3.93,178308,0
+UPLD.US,D,20250123,000000,3.95,4.11,3.86,4.08,251312,0
+UPLD.US,D,20250124,000000,4.1,4.38,3.98,4.3,265588,0
+UPLD.US,D,20250127,000000,4.18,4.44,4.18,4.39,266293,0
+UPLD.US,D,20250128,000000,4.36,4.6,4.2236,4.54,173349,0
+UPLD.US,D,20250129,000000,4.54,4.71,4.4046,4.5,165146,0
+UPLD.US,D,20250130,000000,4.51,4.582,4.27,4.29,131142,0
+UPLD.US,D,20250131,000000,4.24,4.33,4.1,4.2,238352,0
+UPLD.US,D,20250203,000000,4,4.15,3.8,3.92,410007,0
+UPLD.US,D,20250204,000000,3.86,4.015,3.86,3.94,200696,0
+UPLD.US,D,20250205,000000,3.94,4.03,3.94,3.96,81185,0
+UPLD.US,D,20250206,000000,4.08,4.08,3.8375,3.89,214366,0
+UPLD.US,D,20250207,000000,3.88,3.9295,3.74,3.9,156933,0
+UPLD.US,D,20250210,000000,3.94,4.28,3.91,4.28,174542,0
+UPLD.US,D,20250211,000000,4.23,4.25,4.105,4.23,60183,0
+UPLD.US,D,20250212,000000,4.14,4.42,4.14,4.32,85503,0
+UPLD.US,D,20250213,000000,4.31,4.31,4.15,4.26,117302,0
+UPLD.US,D,20250214,000000,4.23,4.39,4.1403,4.35,128677,0
+UPLD.US,D,20250218,000000,4.4,4.79,4.39,4.71,215730,0
+UPLD.US,D,20250219,000000,4.65,4.69,4.45,4.62,147157,0
+UPLD.US,D,20250220,000000,4.67,4.79,4.395,4.47,104283,0
+UPLD.US,D,20250221,000000,4.46,4.5484,4.06,4.09,167495,0
+UPLD.US,D,20250224,000000,4.08,4.11,3.79,3.945,120606,0
+UPLD.US,D,20250225,000000,3.92,3.9677,3.74,3.83,104900,0
+UPLD.US,D,20250226,000000,3.84,3.86,3.5536,3.6,107871,0
+UPLD.US,D,20250227,000000,3.62,3.68,3.31,3.34,109599,0
+UPLD.US,D,20250228,000000,3.34,3.34,3.07,3.18,190632,0
+UPLD.US,D,20250303,000000,3.16,3.35,3.04,3.07,178522,0
+UPLD.US,D,20250304,000000,2.99,3.1543,2.84,3.1,646963,0
+UPLD.US,D,20250305,000000,3.06,3.22,3.02,3.17,244359,0
+UPLD.US,D,20250306,000000,3.11,3.15,2.81,2.84,356438,0
+UPLD.US,D,20250307,000000,2.79,2.8899,2.65,2.82,162448,0
+UPLD.US,D,20250310,000000,2.75,2.7967,2.57,2.69,274870,0
+UPLD.US,D,20250311,000000,2.67,2.87,2.64,2.86,196792,0
+UPLD.US,D,20250312,000000,2.73,3.13,2.6,3.1,449792,0
+UPLD.US,D,20250313,000000,3.2,3.4,3.09,3.1,271864,0
+UPLD.US,D,20250314,000000,3.31,3.31,3.1,3.1,170841,0
+UPLD.US,D,20250317,000000,3.1,3.31,3.1,3.15,194693,0
+UPLD.US,D,20250318,000000,3.15,3.32,3.08,3.32,141579,0
+UPLD.US,D,20250319,000000,3.33,3.62,3.295,3.51,207554,0
+UPLD.US,D,20250320,000000,3.43,3.5635,3.26,3.34,219302,0
+UPLD.US,D,20250321,000000,3.26,3.44,3.23,3.4,181737,0
+UPLD.US,D,20250324,000000,3.45,3.48,3.3,3.31,146656,0
+UPLD.US,D,20250325,000000,3.33,3.47,3.3,3.34,97699,0
+UPLD.US,D,20250326,000000,3.34,3.38,3.14,3.24,135402,0
+UPLD.US,D,20250327,000000,3.24,3.3,3.11,3.12,29783,0
+UPLD.US,D,20250328,000000,3.1,3.115,2.95,3.02,87920,0
+UPLD.US,D,20250331,000000,2.97,3.01,2.81,2.86,167789,0
+UPLD.US,D,20250401,000000,2.87,3,2.79,2.97,227533,0
+UPLD.US,D,20250402,000000,2.94,3.1199,2.92,2.95,90105,0
+UPLD.US,D,20250403,000000,2.72,2.86,2.57,2.59,145372,0
+UPLD.US,D,20250404,000000,2.47,2.57,2.35,2.48,201414,0
+UPLD.US,D,20250407,000000,2.32,2.55,2.26,2.3,185143,0
+UPLD.US,D,20250408,000000,2.45,2.53,2.15,2.2,150803,0
+UPLD.US,D,20250409,000000,2.2,2.62,2.15,2.55,265057,0
+UPLD.US,D,20250410,000000,2.49,2.58,2.35,2.46,118745,0
+UPLD.US,D,20250411,000000,2.58,2.58,2.39,2.46,87859,0
+UPLD.US,D,20250414,000000,2.46,2.62,2.38,2.41,125973,0
+UPLD.US,D,20250415,000000,2.42,2.44,2.345,2.39,46177,0
+UPLD.US,D,20250416,000000,2.37,2.4083,2.2,2.25,89689,0
+UPLD.US,D,20250417,000000,2.29,2.48,2.17,2.19,95722,0
+UPLD.US,D,20250421,000000,2.18,2.19,2.082,2.14,126765,0
+UPLD.US,D,20250422,000000,2.15,2.24,2.05,2.2,112440,0
+UPLD.US,D,20250423,000000,2.26,2.38,2.2,2.2,121058,0
+UPLD.US,D,20250424,000000,2.26,2.3365,2.21,2.3,47728,0
+UPLD.US,D,20250425,000000,2.25,2.4,2.25,2.35,79634,0
+UPLD.US,D,20250428,000000,2.37,2.44,2.27,2.38,73086,0
+UPLD.US,D,20250429,000000,2.4,2.405,2.32,2.39,32672,0
+UPLD.US,D,20250430,000000,2.37,2.41,2.25,2.41,60533,0
+UPLD.US,D,20250501,000000,2.375,2.5,2.3452,2.43,69334,0
+UPLD.US,D,20250502,000000,2.44,2.58,2.39,2.39,76383,0
+UPLD.US,D,20250505,000000,2.39,2.54,2.39,2.42,119272,0
+UPLD.US,D,20250506,000000,2.39,2.45,2.32,2.34,74352,0
+UPLD.US,D,20250507,000000,2.38,2.385,2.29,2.34,59162,0
+UPLD.US,D,20250508,000000,2.37,2.4787,2.27,2.43,65545,0
+UPLD.US,D,20250509,000000,2.48,2.52,2.335,2.37,39994,0
+UPLD.US,D,20250512,000000,2.4,2.98,2.4,2.84,323342,0
+UPLD.US,D,20250513,000000,2.85,2.97,2.73,2.75,106269,0
+UPLD.US,D,20250514,000000,2.74,2.8299,2.675,2.71,78544,0
+UPLD.US,D,20250515,000000,2.71,2.89,2.5533,2.66,57945,0
+UPLD.US,D,20250516,000000,2.64,2.6898,2.575,2.62,83712,0
+UPLD.US,D,20250519,000000,2.56,2.65,2.52,2.58,48835,0
+UPLD.US,D,20250520,000000,2.61,2.85,2.525,2.58,52234,0
+UPLD.US,D,20250521,000000,2.55,2.58,2.38,2.38,89936,0
+UPLD.US,D,20250522,000000,2.43,2.5814,2.29,2.31,102991,0
+UPLD.US,D,20250523,000000,2.29,2.29,2.2,2.24,78764,0
+UPLD.US,D,20250527,000000,2.27,2.395,2.1178,2.16,141390,0
+UPLD.US,D,20250528,000000,2.16,2.2757,2.15,2.2,104426,0
+UPLD.US,D,20250529,000000,2.23,2.38,2.115,2.16,91903,0
+UPLD.US,D,20250530,000000,2.14,2.22,2.1,2.16,72103,0
+UPLD.US,D,20250602,000000,2,2.0329,1.81,1.84,587407,0
+UPLD.US,D,20250603,000000,1.85,1.96,1.81,1.85,231777,0
+UPLD.US,D,20250604,000000,1.84,1.9169,1.8,1.88,202494,0
+UPLD.US,D,20250605,000000,1.89,1.9679,1.8,1.81,120508,0
+UPLD.US,D,20250606,000000,1.82,1.84,1.75,1.81,171778,0
+UPLD.US,D,20250609,000000,1.81,1.95,1.79,1.83,221656,0
+UPLD.US,D,20250610,000000,1.91,1.91,1.7707,1.81,162181,0
+UPLD.US,D,20250611,000000,1.83,1.92,1.78,1.84,127847,0
+UPLD.US,D,20250612,000000,1.81,1.8885,1.78,1.79,137705,0
+UPLD.US,D,20250613,000000,1.78,1.81,1.72,1.73,141531,0
+UPLD.US,D,20250616,000000,1.73,1.86,1.69,1.84,208425,0
+UPLD.US,D,20250617,000000,1.84,1.8499,1.79,1.79,78537,0
+UPLD.US,D,20250618,000000,1.78,1.8692,1.76,1.85,65399,0
+UPLD.US,D,20250620,000000,1.85,1.85,1.74,1.75,125306,0
+UPLD.US,D,20250623,000000,1.74,1.8185,1.7,1.79,183482,0
+UPLD.US,D,20250624,000000,1.79,1.85,1.75,1.8,89820,0
+UPLD.US,D,20250625,000000,1.83,1.838,1.76,1.78,24250,0
+UPLD.US,D,20250626,000000,1.77,1.79,1.75,1.78,57752,0
+UPLD.US,D,20250627,000000,1.77,1.78,1.73,1.76,66030,0
+UPLD.US,D,20250630,000000,1.78,1.95,1.76,1.95,156292,0
+UPLD.US,D,20250701,000000,1.95,1.96,1.84,1.89,99828,0
+UPLD.US,D,20250702,000000,1.92,1.98,1.9,1.97,76794,0
+UPLD.US,D,20250703,000000,1.96,2.08,1.91,2.05,138904,0
+UPLD.US,D,20250707,000000,2.04,2.079,1.9,1.92,159688,0
+UPLD.US,D,20250708,000000,1.93,2.06,1.9279,2.02,58502,0
+UPLD.US,D,20250709,000000,2.01,2.02,1.93,1.96,75146,0
+UPLD.US,D,20250710,000000,1.99,1.99,1.93,1.97,31540,0
+UPLD.US,D,20250711,000000,1.94,1.9771,1.89,1.92,50152,0
+UPLD.US,D,20250714,000000,1.91,1.94,1.9,1.94,39882,0
+UPLD.US,D,20250715,000000,1.94,1.97,1.9,1.95,55996,0
+UPLD.US,D,20250716,000000,1.9322,2,1.9301,1.98,43910,0
+UPLD.US,D,20250717,000000,1.985,2.06,1.92,1.94,158335,0
+UPLD.US,D,20250718,000000,1.95,2.021,1.935,1.95,38532,0
+UPLD.US,D,20250721,000000,1.94,1.95,1.86,1.91,96574,0
+UPLD.US,D,20250722,000000,1.935,2.02,1.91,1.98,63267,0
+UPLD.US,D,20250723,000000,1.98,1.99,1.91,1.96,62670,0
+UPLD.US,D,20250724,000000,1.95,1.98,1.9,1.95,55719,0
+UPLD.US,D,20250725,000000,1.98,1.985,1.9,1.93,94456,0
+UPLD.US,D,20250728,000000,1.99,2.89,1.96,2.57,2225146,0
+UPLD.US,D,20250729,000000,2.41,2.67,2.31,2.5,410385,0
+UPLD.US,D,20250730,000000,2.43,2.56,2.1,2.1,243246,0
+UPLD.US,D,20250731,000000,2.13,2.3157,1.98,2.05,255999,0
+UPLD.US,D,20250801,000000,2.27,2.5199,2.1644,2.25,446613,0
+UPLD.US,D,20250804,000000,2.25,2.3015,2.04,2.04,221855,0
+UPLD.US,D,20250805,000000,2.04,2.1254,1.98,2,110250,0
+UPLD.US,D,20250806,000000,2,2.0599,1.92,2,161291,0
+UPLD.US,D,20250807,000000,2,2.054,1.87,1.88,103960,0
+UPLD.US,D,20250808,000000,1.9,1.9083,1.81,1.85,108290,0
+UPLD.US,D,20250811,000000,1.87,1.99,1.845,1.85,165447,0
+UPLD.US,D,20250812,000000,1.85,1.8708,1.77,1.84,274808,0
+UPLD.US,D,20250813,000000,1.84,1.91,1.79,1.89,207293,0
+UPLD.US,D,20250814,000000,1.9,1.9,1.74,1.85,319438,0
+UPLD.US,D,20250815,000000,1.83,1.895,1.79,1.84,165611,0
+UPLD.US,D,20250818,000000,1.87,2.4279,1.86,2.22,1088292,0
+UPLD.US,D,20250819,000000,2.24,2.7,2.16,2.58,886618,0
+UPLD.US,D,20250820,000000,2.55,3.91,2.5401,2.84,10602071,0
+UPLD.US,D,20250821,000000,2.94,3.135,2.58,2.63,1250428,0
+UPLD.US,D,20250822,000000,2.64,2.99,2.52,2.96,581387,0
+UPLD.US,D,20250825,000000,2.96,3.1699,2.81,2.86,485333,0
+UPLD.US,D,20250826,000000,2.88,2.9188,2.63,2.83,338621,0
+UPLD.US,D,20250827,000000,2.8,2.96,2.7201,2.81,232399,0
+UPLD.US,D,20250828,000000,2.82,2.925,2.72,2.76,83808,0
+UPLD.US,D,20250829,000000,2.8,2.87,2.69,2.83,316512,0
+UPLD.US,D,20250902,000000,2.75,3.03,2.75,2.8,201207,0
+UPLD.US,D,20250903,000000,2.81,2.848,2.65,2.72,223954,0
+UPLD.US,D,20250904,000000,2.7,2.7386,2.36,2.395,299867,0
+UPLD.US,D,20250905,000000,2.34,2.51,2.31,2.45,297147,0
+UPLD.US,D,20250908,000000,2.46,2.59,2.321,2.35,137147,0
+UPLD.US,D,20250909,000000,2.32,2.45,2.31,2.45,136245,0
+UPLD.US,D,20250910,000000,2.45,2.45,2.29,2.36,213727,0
+UPLD.US,D,20250911,000000,2.35,2.49,2.31,2.46,212909,0
+UPLD.US,D,20250912,000000,2.45,2.52,2.3437,2.49,173560,0
+UPLD.US,D,20250915,000000,2.49,2.57,2.45,2.57,127698,0
+UPLD.US,D,20250916,000000,2.57,2.57,2.41,2.48,261790,0
+UPLD.US,D,20250917,000000,2.47,2.51,2.37,2.41,188334,0
+UPLD.US,D,20250918,000000,2.43,2.54,2.35,2.51,159041,0
+UPLD.US,D,20250919,000000,2.51,2.51,2.42,2.5,155026,0
+UPLD.US,D,20250922,000000,2.51,2.6,2.48,2.56,133400,0
+UPLD.US,D,20250923,000000,2.58,2.59,2.46,2.56,89340,0
+UPLD.US,D,20250924,000000,2.56,2.64,2.52,2.61,178152,0
+UPLD.US,D,20250925,000000,2.53,2.63,2.45,2.52,114789,0
+UPLD.US,D,20250926,000000,2.52,2.55,2.3659,2.53,163511,0
+UPLD.US,D,20250929,000000,2.51,2.57,2.44,2.5,141509,0
+UPLD.US,D,20250930,000000,2.5,2.5,2.33,2.37,85154,0
+UPLD.US,D,20251001,000000,2.37,2.415,2.28,2.28,68967,0
+UPLD.US,D,20251002,000000,2.3897,2.41,2.2872,2.35,60885,0
+UPLD.US,D,20251003,000000,2.35,2.425,2.33,2.37,67774,0
+UPLD.US,D,20251006,000000,2.38,2.46,2.29,2.43,161069,0
+UPLD.US,D,20251007,000000,2.42,2.52,2.355,2.37,164839,0
+UPLD.US,D,20251008,000000,2.4158,2.4158,2.3,2.31,61529,0
+UPLD.US,D,20251009,000000,2.31,2.46,2.31,2.46,135389,0
+UPLD.US,D,20251010,000000,2.47,2.5399,2.29,2.31,164356,0
+UPLD.US,D,20251013,000000,2.33,2.42,2.33,2.38,95171,0
+UPLD.US,D,20251014,000000,2.37,2.48,2.3184,2.44,58615,0
+UPLD.US,D,20251015,000000,2.47,2.75,2.3402,2.52,274611,0
+UPLD.US,D,20251016,000000,2.58,2.69,2.47,2.48,205883,0
+UPLD.US,D,20251017,000000,2.452,2.5215,2.3331,2.36,163357,0
+UPLD.US,D,20251020,000000,2.4,2.4,2.25,2.25,206070,0
+UPLD.US,D,20251021,000000,2.27,2.32,2.17,2.21,114835,0
+UPLD.US,D,20251022,000000,2.19,2.2014,2.08,2.16,73237,0
+UPLD.US,D,20251023,000000,2.14,2.2,2.09,2.17,49841,0
+UPLD.US,D,20251024,000000,2.18,2.24,2.17,2.21,75823,0
+UPLD.US,D,20251027,000000,2.19,2.2,2.08,2.12,127929,0
+UPLD.US,D,20251028,000000,2.15,2.15,2.07,2.13,45349,0
+UPLD.US,D,20251029,000000,2.14,2.14,2.0501,2.07,105878,0
+UPLD.US,D,20251030,000000,2.06,2.08,2,2.05,90448,0
+UPLD.US,D,20251031,000000,2.06,2.15,2.0482,2.08,56206,0
+UPLD.US,D,20251103,000000,2.07,2.08,2,2.05,93894,0
+UPLD.US,D,20251104,000000,2.01,2.0695,1.88,1.91,105502,0
+UPLD.US,D,20251105,000000,1.89,2.01,1.84,1.92,304505,0
+UPLD.US,D,20251106,000000,1.95,2.15,1.82,1.84,386121,0
+UPLD.US,D,20251107,000000,1.81,1.82,1.62,1.72,294761,0
+UPLD.US,D,20251110,000000,1.73,1.92,1.73,1.81,345860,0
+UPLD.US,D,20251111,000000,1.83,1.88,1.77,1.79,108163,0
+UPLD.US,D,20251112,000000,1.81,1.81,1.75,1.765,76985,0
+UPLD.US,D,20251113,000000,1.76,1.9,1.735,1.87,422639,0
+UPLD.US,D,20251114,000000,1.81,1.9603,1.79,1.83,130833,0
+UPLD.US,D,20251117,000000,1.83,1.88,1.73,1.75,185522,0
+UPLD.US,D,20251118,000000,1.75,1.795,1.7,1.76,98530,0
+UPLD.US,D,20251119,000000,1.76,1.858,1.74,1.8,89081,0
+UPLD.US,D,20251120,000000,1.82,1.925,1.765,1.77,239918,0
+UPLD.US,D,20251121,000000,1.79,1.86,1.76,1.8,151981,0
+UPLD.US,D,20251124,000000,1.8,1.865,1.8,1.8,95220,0
+UPLD.US,D,20251125,000000,1.79,1.89,1.79,1.88,104128,0
+UPLD.US,D,20251126,000000,1.86,1.92,1.81,1.81,167518,0
+UPLD.US,D,20251128,000000,1.84,1.89,1.79,1.84,63150,0
+UPLD.US,D,20251201,000000,1.84,1.84,1.8,1.81,49858,0
+UPLD.US,D,20251202,000000,1.8,1.835,1.79,1.805,48972,0
+UPLD.US,D,20251203,000000,1.8,1.82,1.75,1.78,99219,0
+UPLD.US,D,20251204,000000,1.77,1.78,1.7,1.72,175008,0
+UPLD.US,D,20251205,000000,1.72,1.7498,1.65,1.66,219408,0
+UPLD.US,D,20251208,000000,1.67,1.67,1.5445,1.57,511118,0
+UPLD.US,D,20251209,000000,1.58,1.62,1.53,1.61,181737,0
+UPLD.US,D,20251210,000000,1.62,1.665,1.595,1.64,114282,0
+UPLD.US,D,20251211,000000,1.66,1.71,1.58,1.64,200026,0
+UPLD.US,D,20251212,000000,1.63,1.69,1.605,1.63,138965,0
+UPLD.US,D,20251215,000000,1.61,1.685,1.51,1.53,276437,0
+UPLD.US,D,20251216,000000,1.55,1.5794,1.48,1.48,308809,0
+UPLD.US,D,20251217,000000,1.49,1.57,1.43,1.44,268367,0
+UPLD.US,D,20251218,000000,1.47,1.51,1.44,1.46,160584,0
+UPLD.US,D,20251219,000000,1.49,1.51,1.46,1.46,226010,0
+UPLD.US,D,20251222,000000,1.45,1.5,1.4,1.48,237723,0
+UPLD.US,D,20251223,000000,1.48,1.52,1.4634,1.51,124778,0
+UPLD.US,D,20251224,000000,1.52,1.52,1.485,1.51,67446,0
+UPLD.US,D,20251226,000000,1.51,1.53,1.47,1.53,121497,0
+UPLD.US,D,20251229,000000,1.5,1.52,1.45,1.52,236575,0
+UPLD.US,D,20251230,000000,1.52,1.525,1.44,1.48,133203,0
+UPLD.US,D,20251231,000000,1.46,1.4794,1.39,1.43,378959,0
+UPLD.US,D,20260102,000000,1.45,1.52,1.435,1.5,138949,0
+UPLD.US,D,20260105,000000,1.49,1.61,1.49,1.58,128530,0
+UPLD.US,D,20260106,000000,1.57,1.6109,1.54,1.57,124951,0
+UPLD.US,D,20260107,000000,1.58,1.58,1.47,1.5,79874,0
+UPLD.US,D,20260108,000000,1.5,1.5,1.43,1.49,85850,0
+UPLD.US,D,20260109,000000,1.51,1.5604,1.39,1.48,269753,0
+UPLD.US,D,20260112,000000,1.47,1.61,1.42,1.57,219252,0
+UPLD.US,D,20260113,000000,1.58,1.63,1.5,1.52,76520,0
+UPLD.US,D,20260114,000000,1.53,1.55,1.49,1.49,190991,0
+UPLD.US,D,20260115,000000,1.49,1.5327,1.44,1.52,137776,0
+UPLD.US,D,20260116,000000,1.52,1.53,1.47,1.49,146030,0
+UPLD.US,D,20260120,000000,1.48,1.52,1.44,1.49,218223,0
+UPLD.US,D,20260121,000000,1.5,1.51,1.45,1.47,152729,0
+UPLD.US,D,20260122,000000,1.48,1.5469,1.4799,1.49,112087,0
+UPLD.US,D,20260123,000000,1.48,1.4886,1.44,1.46,159999,0
+UPLD.US,D,20260126,000000,1.46,1.465,1.42,1.46,96306,0
+UPLD.US,D,20260127,000000,1.46,1.46,1.4135,1.44,85827,0
+UPLD.US,D,20260128,000000,1.44,1.44,1.42,1.44,155454,0
+UPLD.US,D,20260129,000000,1.44,1.44,1.35,1.39,237059,0
+UPLD.US,D,20260130,000000,1.37,1.39,1.315,1.33,242883,0
+UPLD.US,D,20260202,000000,1.34,1.38,1.3,1.31,290363,0
+UPLD.US,D,20260203,000000,1.31,1.32,1.2835,1.31,307280,0
+UPLD.US,D,20260204,000000,1.3,1.31,1.25,1.28,199735,0
+UPLD.US,D,20260205,000000,1.26,1.26,1.16,1.18,374201,0
+UPLD.US,D,20260206,000000,1.21,1.24,1.15,1.22,183522,0
+UPLD.US,D,20260209,000000,1.24,1.27,1.19,1.24,108508,0
+UPLD.US,D,20260210,000000,1.25,1.25,1.16,1.18,107702,0
+UPLD.US,D,20260211,000000,1.18,1.18,1.0501,1.06,252331,0
+UPLD.US,D,20260212,000000,1.08,1.09,0.9801,0.9942,162498,0
+UPLD.US,D,20260213,000000,0.99,1.01,0.9555,0.9834,181951,0
+UPLD.US,D,20260217,000000,1,1,0.9,1,220090,0
+UPLD.US,D,20260218,000000,0.98,1.03,0.9524,0.9774,110808,0
diff --git a/daily/us/nasdaq stocks/3/uroy.us.txt b/daily/us/nasdaq stocks/3/uroy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a837a54a7034ed2a1dbd4129e8d97f19d6924ca7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uroy.us.txt	
@@ -0,0 +1,1208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UROY.US,D,20210429,000000,3.451,3.451,3.25,3.29,239167,0
+UROY.US,D,20210430,000000,3.38,3.578,3.3,3.52,413203,0
+UROY.US,D,20210503,000000,3.75,3.81,3.4572,3.76,671922,0
+UROY.US,D,20210504,000000,3.73,3.77,3.54,3.69,319420,0
+UROY.US,D,20210505,000000,3.36,3.59,3.33,3.48,558917,0
+UROY.US,D,20210506,000000,3.48,3.53,3.4,3.51,390179,0
+UROY.US,D,20210507,000000,3.59,3.7,3.37,3.52,382738,0
+UROY.US,D,20210510,000000,3.55,3.6,3.4,3.46,382358,0
+UROY.US,D,20210511,000000,3.36,3.413,3.328,3.35,211938,0
+UROY.US,D,20210512,000000,3.33,3.35,3.01,3.18,288616,0
+UROY.US,D,20210513,000000,3.13,3.17,3.07,3.13,118241,0
+UROY.US,D,20210514,000000,3.37,3.37,3.1751,3.35,206531,0
+UROY.US,D,20210517,000000,3.32,3.41,3.24,3.29,244074,0
+UROY.US,D,20210518,000000,3.41,3.41,3.23,3.27,184490,0
+UROY.US,D,20210519,000000,3.26,3.26,3.06,3.2101,191737,0
+UROY.US,D,20210520,000000,3.22,3.2483,3.16,3.21,122737,0
+UROY.US,D,20210521,000000,3.27,3.28,3.16,3.19,79071,0
+UROY.US,D,20210524,000000,3.17,3.19,2.89,3.12,541864,0
+UROY.US,D,20210525,000000,3.13,3.18,2.9,2.92,304641,0
+UROY.US,D,20210526,000000,2.92,2.94,2.78,2.81,382974,0
+UROY.US,D,20210527,000000,2.86,2.9599,2.85,2.9,296829,0
+UROY.US,D,20210528,000000,3.04,3.15,2.87,2.93,238130,0
+UROY.US,D,20210601,000000,3,3.0999,2.96,3.03,338965,0
+UROY.US,D,20210602,000000,3.08,3.1411,3.01,3.1,224600,0
+UROY.US,D,20210603,000000,3.08,3.09,2.96,3.06,159415,0
+UROY.US,D,20210604,000000,3.08,3.08,2.91,2.99,222124,0
+UROY.US,D,20210607,000000,2.96,2.98,2.9,2.92,278699,0
+UROY.US,D,20210608,000000,2.9,2.93,2.57,2.78,677382,0
+UROY.US,D,20210609,000000,2.8,2.9,2.8,2.81,253577,0
+UROY.US,D,20210610,000000,2.84,2.8925,2.7501,2.77,160883,0
+UROY.US,D,20210611,000000,2.74,2.79,2.71,2.71,211712,0
+UROY.US,D,20210614,000000,2.7,2.761,2.58,2.59,295357,0
+UROY.US,D,20210615,000000,2.61,2.6799,2.4613,2.52,232896,0
+UROY.US,D,20210616,000000,2.52,2.55,2.45,2.51,306406,0
+UROY.US,D,20210617,000000,2.5,2.54,2.4,2.4038,286667,0
+UROY.US,D,20210618,000000,2.42,2.4267,2.25,2.41,308646,0
+UROY.US,D,20210621,000000,2.44,2.6244,2.43,2.56,406026,0
+UROY.US,D,20210622,000000,2.56,2.75,2.56,2.64,316224,0
+UROY.US,D,20210623,000000,2.71,2.71,2.4451,2.46,360993,0
+UROY.US,D,20210624,000000,2.46,2.5,2.4,2.43,135350,0
+UROY.US,D,20210625,000000,2.47,2.48,2.4,2.43,225792,0
+UROY.US,D,20210628,000000,2.44,2.45,2.3202,2.3357,265926,0
+UROY.US,D,20210629,000000,2.35,2.555,2.31,2.5,299364,0
+UROY.US,D,20210630,000000,2.54,3.03,2.45,3,489612,0
+UROY.US,D,20210701,000000,3.06,3.1,2.91,3,226726,0
+UROY.US,D,20210702,000000,2.95,3,2.74,2.84,283628,0
+UROY.US,D,20210706,000000,2.74,2.85,2.57,2.61,224835,0
+UROY.US,D,20210707,000000,2.61,2.61,2.42,2.48,177089,0
+UROY.US,D,20210708,000000,2.51,2.5257,2.4,2.44,246835,0
+UROY.US,D,20210709,000000,2.47,2.77,2.47,2.68,205735,0
+UROY.US,D,20210712,000000,2.69,2.73,2.6223,2.71,179701,0
+UROY.US,D,20210713,000000,2.72,2.72,2.57,2.63,128928,0
+UROY.US,D,20210714,000000,2.65,2.6864,2.53,2.53,116416,0
+UROY.US,D,20210715,000000,2.54,2.6176,2.45,2.56,132300,0
+UROY.US,D,20210716,000000,2.6,2.62,2.38,2.43,241285,0
+UROY.US,D,20210719,000000,2.35,2.37,2.3,2.32,222427,0
+UROY.US,D,20210720,000000,2.34,2.44,2.32,2.44,151230,0
+UROY.US,D,20210721,000000,2.45,2.72,2.45,2.72,126505,0
+UROY.US,D,20210722,000000,2.72,2.86,2.59,2.85,127158,0
+UROY.US,D,20210723,000000,2.85,2.9,2.76,2.87,106902,0
+UROY.US,D,20210726,000000,2.85,2.9299,2.74,2.9,119085,0
+UROY.US,D,20210727,000000,2.91,2.9299,2.7635,2.88,63825,0
+UROY.US,D,20210728,000000,2.85,2.92,2.795,2.9,86187,0
+UROY.US,D,20210729,000000,2.91,2.92,2.79,2.79,79319,0
+UROY.US,D,20210730,000000,2.78,2.98,2.74,2.93,128224,0
+UROY.US,D,20210802,000000,2.92,2.95,2.8402,2.93,45808,0
+UROY.US,D,20210803,000000,2.99,3,2.76,2.8,137687,0
+UROY.US,D,20210804,000000,2.8,2.87,2.6534,2.6701,75017,0
+UROY.US,D,20210805,000000,2.68,2.792,2.65,2.65,55909,0
+UROY.US,D,20210806,000000,2.7,2.7,2.6,2.61,74786,0
+UROY.US,D,20210809,000000,2.62,2.65,2.5,2.51,113374,0
+UROY.US,D,20210810,000000,2.55,2.61,2.51,2.57,68827,0
+UROY.US,D,20210811,000000,2.61,2.68,2.61,2.67,120432,0
+UROY.US,D,20210812,000000,2.7,2.7,2.54,2.59,86864,0
+UROY.US,D,20210813,000000,2.6,2.6,2.5,2.5128,83528,0
+UROY.US,D,20210816,000000,2.52,2.55,2.41,2.45,104518,0
+UROY.US,D,20210817,000000,2.46,2.53,2.42,2.5,113491,0
+UROY.US,D,20210818,000000,2.49,2.609,2.47,2.59,65088,0
+UROY.US,D,20210819,000000,2.55,2.6092,2.35,2.39,172872,0
+UROY.US,D,20210820,000000,2.42,2.44,2.31,2.35,214876,0
+UROY.US,D,20210823,000000,2.41,2.49,2.41,2.41,153686,0
+UROY.US,D,20210824,000000,2.45,2.5,2.41,2.5,110039,0
+UROY.US,D,20210825,000000,2.51,2.56,2.43,2.56,102891,0
+UROY.US,D,20210826,000000,2.56,2.56,2.4,2.43,116948,0
+UROY.US,D,20210827,000000,2.43,2.57,2.41,2.49,112542,0
+UROY.US,D,20210830,000000,2.55,2.8399,2.52,2.77,310624,0
+UROY.US,D,20210831,000000,2.79,2.88,2.7576,2.88,160804,0
+UROY.US,D,20210901,000000,2.87,2.97,2.82,2.92,144053,0
+UROY.US,D,20210902,000000,2.98,3.29,2.92,3.25,768100,0
+UROY.US,D,20210903,000000,3.3,3.3,3.12,3.2,438005,0
+UROY.US,D,20210907,000000,3.2,3.25,3.06,3.13,496985,0
+UROY.US,D,20210908,000000,3.15,3.27,3.0281,3.25,395736,0
+UROY.US,D,20210909,000000,3.25,3.26,3.1,3.17,289196,0
+UROY.US,D,20210910,000000,3.2472,3.5599,3.2,3.5,836187,0
+UROY.US,D,20210913,000000,3.9,4.6599,3.85,4.35,5271963,0
+UROY.US,D,20210914,000000,4.33,4.58,3.87,4.3,1962117,0
+UROY.US,D,20210915,000000,4.5465,5.39,4.45,5.39,5932951,0
+UROY.US,D,20210916,000000,5.48,5.6,5,5.32,3805486,0
+UROY.US,D,20210917,000000,5.25,5.32,4.51,4.6,2422540,0
+UROY.US,D,20210920,000000,4.15,4.26,3.89,4.11,2081279,0
+UROY.US,D,20210921,000000,4.4743,4.82,4.29,4.36,1528197,0
+UROY.US,D,20210922,000000,4.78,4.78,4.23,4.25,930004,0
+UROY.US,D,20210923,000000,4.3,4.3299,4,4.15,1447522,0
+UROY.US,D,20210924,000000,3.94,4.08,3.73,3.88,1075415,0
+UROY.US,D,20210927,000000,3.92,4.4,3.79,4.33,1017029,0
+UROY.US,D,20210928,000000,4.45,4.46,3.91,4.29,1087245,0
+UROY.US,D,20210929,000000,4.33,4.33,3.8,3.85,964464,0
+UROY.US,D,20210930,000000,3.9,4.16,3.56,3.61,1190154,0
+UROY.US,D,20211001,000000,3.71,3.95,3.61,3.94,882473,0
+UROY.US,D,20211004,000000,4,4.43,3.94,4.07,1079295,0
+UROY.US,D,20211005,000000,4.16,4.1828,3.86,3.98,597150,0
+UROY.US,D,20211006,000000,3.85,3.93,3.65,3.85,593370,0
+UROY.US,D,20211007,000000,3.86,4.06,3.86,4,637143,0
+UROY.US,D,20211008,000000,3.96,4.2,3.8,3.83,414783,0
+UROY.US,D,20211011,000000,4,4.16,3.9969,4.07,608391,0
+UROY.US,D,20211012,000000,4.1,4.69,3.95,4.68,3975091,0
+UROY.US,D,20211013,000000,4.7,4.95,4.49,4.94,2346112,0
+UROY.US,D,20211014,000000,5.05,5.07,4.6,4.7,1331861,0
+UROY.US,D,20211015,000000,4.73,4.7791,4.45,4.74,801344,0
+UROY.US,D,20211018,000000,4.87,5.19,4.79,5.03,1471986,0
+UROY.US,D,20211019,000000,5.1,5.28,4.91,5.12,1132238,0
+UROY.US,D,20211020,000000,5.19,5.8,5.04,5.78,2605339,0
+UROY.US,D,20211021,000000,5.7,5.7391,5.35,5.66,1798789,0
+UROY.US,D,20211022,000000,5.7,5.71,5.27,5.6,1086660,0
+UROY.US,D,20211025,000000,5.73,5.95,5.5,5.58,1257322,0
+UROY.US,D,20211026,000000,5.71,5.81,5.38,5.49,975838,0
+UROY.US,D,20211027,000000,5.44,5.44,4.92,5.17,1764121,0
+UROY.US,D,20211028,000000,5.2,5.22,5,5.05,621102,0
+UROY.US,D,20211029,000000,5.05,5.1,4.51,4.82,1478958,0
+UROY.US,D,20211101,000000,4.93,5.18,4.82,5.07,703449,0
+UROY.US,D,20211102,000000,5.07,5.16,4.94,5.08,591709,0
+UROY.US,D,20211103,000000,4.96,5.5999,4.9563,5.36,2098480,0
+UROY.US,D,20211104,000000,5.51,5.64,5.16,5.27,1125496,0
+UROY.US,D,20211105,000000,5.39,5.4739,5.09,5.29,572579,0
+UROY.US,D,20211108,000000,5.4,5.68,5.37,5.58,1494470,0
+UROY.US,D,20211109,000000,5.61,5.71,5.31,5.7,858088,0
+UROY.US,D,20211110,000000,5.67,5.83,5.34,5.57,1221981,0
+UROY.US,D,20211111,000000,5.52,5.75,5.46,5.58,707728,0
+UROY.US,D,20211112,000000,5.58,5.74,5.4401,5.5,580577,0
+UROY.US,D,20211115,000000,5.53,5.55,5.21,5.28,661964,0
+UROY.US,D,20211116,000000,5.285,5.3,4.95,5.02,657380,0
+UROY.US,D,20211117,000000,4.99,5.33,4.85,5.21,636403,0
+UROY.US,D,20211118,000000,5.255,5.31,5,5.07,627385,0
+UROY.US,D,20211119,000000,4.98,5,4.71,4.77,745351,0
+UROY.US,D,20211122,000000,4.8,4.8,4.42,4.44,718541,0
+UROY.US,D,20211123,000000,4.55,4.98,4.5419,4.77,552719,0
+UROY.US,D,20211124,000000,4.77,4.83,4.6,4.79,452059,0
+UROY.US,D,20211126,000000,4.45,4.6,4.38,4.58,531201,0
+UROY.US,D,20211129,000000,4.62,4.7699,4.45,4.49,667617,0
+UROY.US,D,20211130,000000,4.45,4.55,4.0701,4.18,835419,0
+UROY.US,D,20211201,000000,4.255,4.38,3.88,3.9,897435,0
+UROY.US,D,20211202,000000,4.02,4.16,3.93,4.15,484503,0
+UROY.US,D,20211203,000000,4.37,4.37,3.8,3.91,822389,0
+UROY.US,D,20211206,000000,3.91,3.96,3.6,3.74,978574,0
+UROY.US,D,20211207,000000,3.96,4.45,3.8838,4.29,772020,0
+UROY.US,D,20211208,000000,4.18,4.43,4.16,4.43,342191,0
+UROY.US,D,20211209,000000,4.38,4.4228,4.02,4.12,473678,0
+UROY.US,D,20211210,000000,4.2,4.25,3.83,3.99,456444,0
+UROY.US,D,20211213,000000,3.93,4.015,3.7,3.76,404996,0
+UROY.US,D,20211214,000000,3.65,3.71,3.51,3.64,650057,0
+UROY.US,D,20211215,000000,3.63,4,3.42,3.94,987719,0
+UROY.US,D,20211216,000000,4.15,4.17,3.7,3.76,611228,0
+UROY.US,D,20211217,000000,3.75,3.94,3.57,3.71,417467,0
+UROY.US,D,20211220,000000,3.66,3.77,3.52,3.69,529312,0
+UROY.US,D,20211221,000000,3.81,3.89,3.71,3.8,560031,0
+UROY.US,D,20211222,000000,3.8,3.8,3.63,3.73,453714,0
+UROY.US,D,20211223,000000,3.71,3.92,3.71,3.82,492690,0
+UROY.US,D,20211227,000000,3.83,4.15,3.81,4.05,520302,0
+UROY.US,D,20211228,000000,4.1,4.15,3.71,3.74,510987,0
+UROY.US,D,20211229,000000,3.93,3.96,3.62,3.67,362656,0
+UROY.US,D,20211230,000000,3.64,3.72,3.5,3.58,816139,0
+UROY.US,D,20211231,000000,3.55,3.75,3.55,3.65,317096,0
+UROY.US,D,20220103,000000,3.83,4.18,3.786,3.97,736238,0
+UROY.US,D,20220104,000000,4.035,4.035,3.74,3.99,629825,0
+UROY.US,D,20220105,000000,4.1036,4.4501,4.01,4.17,1378394,0
+UROY.US,D,20220106,000000,4.34,4.385,3.74,3.9,1144161,0
+UROY.US,D,20220107,000000,3.95,4.1,3.77,4.05,612696,0
+UROY.US,D,20220110,000000,4.04,4.05,3.72,3.9,618647,0
+UROY.US,D,20220111,000000,3.83,3.96,3.7271,3.87,400141,0
+UROY.US,D,20220112,000000,3.86,4.08,3.85,3.96,549587,0
+UROY.US,D,20220113,000000,3.94,4.0356,3.63,3.68,637780,0
+UROY.US,D,20220114,000000,3.6,3.76,3.55,3.73,417572,0
+UROY.US,D,20220118,000000,3.71,3.77,3.552,3.61,553562,0
+UROY.US,D,20220119,000000,3.7,3.7,3.45,3.53,680688,0
+UROY.US,D,20220120,000000,3.5,3.63,3.28,3.35,913898,0
+UROY.US,D,20220121,000000,3.24,3.28,3,3.02,1115471,0
+UROY.US,D,20220124,000000,2.89,3.37,2.62,3.33,1613702,0
+UROY.US,D,20220125,000000,3.23,3.4,3.1,3.34,375115,0
+UROY.US,D,20220126,000000,3.36,3.43,3.05,3.1,452430,0
+UROY.US,D,20220127,000000,3.16,3.16,2.91,2.95,382561,0
+UROY.US,D,20220128,000000,3.01,3.1022,2.83,3.09,415581,0
+UROY.US,D,20220131,000000,3.09,3.28,3.04,3.25,429390,0
+UROY.US,D,20220201,000000,3.33,3.41,3.2,3.4,308637,0
+UROY.US,D,20220202,000000,3.45,3.45,3.13,3.17,459675,0
+UROY.US,D,20220203,000000,3.061,3.14,2.92,2.98,417122,0
+UROY.US,D,20220204,000000,3.045,3.21,2.95,3.18,435256,0
+UROY.US,D,20220207,000000,3.19,3.37,3.17,3.32,317385,0
+UROY.US,D,20220208,000000,3.25,3.36,3.1502,3.33,224875,0
+UROY.US,D,20220209,000000,3.375,3.6,3.375,3.6,437440,0
+UROY.US,D,20220210,000000,3.59,3.8,3.4,3.46,577110,0
+UROY.US,D,20220211,000000,3.45,3.4899,3.29,3.36,260749,0
+UROY.US,D,20220214,000000,3.33,3.41,3.175,3.21,455141,0
+UROY.US,D,20220215,000000,3.25,3.44,3.23,3.44,252683,0
+UROY.US,D,20220216,000000,3.43,3.44,3.28,3.31,250062,0
+UROY.US,D,20220217,000000,3.3,3.36,3.105,3.16,330809,0
+UROY.US,D,20220218,000000,3.15,3.2199,3.03,3.08,325836,0
+UROY.US,D,20220222,000000,3.05,3.22,3.05,3.16,259974,0
+UROY.US,D,20220223,000000,3.27,3.32,3.16,3.25,287590,0
+UROY.US,D,20220224,000000,3.17,3.41,3.1,3.4,670680,0
+UROY.US,D,20220225,000000,3.4,3.66,3.28,3.64,740139,0
+UROY.US,D,20220228,000000,3.76,4.225,3.76,4.12,1251907,0
+UROY.US,D,20220301,000000,4.19,4.34,4.09,4.33,831081,0
+UROY.US,D,20220302,000000,4.38,4.7,4.21,4.7,1069438,0
+UROY.US,D,20220303,000000,4.71,4.73,4.41,4.5,572910,0
+UROY.US,D,20220304,000000,4.1,4.47,3.82,4.27,1552510,0
+UROY.US,D,20220307,000000,4.52,4.59,4.24,4.24,1061465,0
+UROY.US,D,20220308,000000,4.41,4.56,4.12,4.46,1414656,0
+UROY.US,D,20220309,000000,4.38,4.82,4.182,4.71,1766512,0
+UROY.US,D,20220310,000000,4.83,5,4.59,4.76,1337853,0
+UROY.US,D,20220311,000000,4.58,4.79,4.48,4.57,644735,0
+UROY.US,D,20220314,000000,4.55,4.6,4.03,4.08,747473,0
+UROY.US,D,20220315,000000,4.01,4.18,3.76,4.15,764385,0
+UROY.US,D,20220316,000000,4.2,4.41,3.99,4.16,345768,0
+UROY.US,D,20220317,000000,4.29,4.52,4.28,4.47,1003381,0
+UROY.US,D,20220318,000000,4.56,4.73,4.41,4.73,655926,0
+UROY.US,D,20220321,000000,4.7,4.95,4.6,4.64,1093500,0
+UROY.US,D,20220322,000000,4.76,4.8,4.37,4.53,553578,0
+UROY.US,D,20220323,000000,4.54,4.65,4.41,4.43,573735,0
+UROY.US,D,20220324,000000,4.43,4.47,4.23,4.38,524698,0
+UROY.US,D,20220325,000000,4.38,4.38,4.2,4.33,406561,0
+UROY.US,D,20220328,000000,4.4,4.4,4.06,4.13,629598,0
+UROY.US,D,20220329,000000,4.13,4.16,3.85,3.87,898810,0
+UROY.US,D,20220330,000000,4,4.1634,3.77,3.81,1347550,0
+UROY.US,D,20220331,000000,3.86,4.09,3.72,3.93,1211105,0
+UROY.US,D,20220401,000000,4.04,4.22,3.975,4.11,1028883,0
+UROY.US,D,20220404,000000,4.19,4.2,4,4.04,503639,0
+UROY.US,D,20220405,000000,4.02,4.31,4.01,4.02,771576,0
+UROY.US,D,20220406,000000,4,4.1,3.86,4.08,500750,0
+UROY.US,D,20220407,000000,4.1,4.4,4.0402,4.35,1194657,0
+UROY.US,D,20220408,000000,4.45,4.5705,4.35,4.39,922726,0
+UROY.US,D,20220411,000000,4.44,4.48,4.22,4.48,788112,0
+UROY.US,D,20220412,000000,4.52,4.59,4.3502,4.42,662642,0
+UROY.US,D,20220413,000000,4.42,4.6,4.375,4.48,650148,0
+UROY.US,D,20220414,000000,4.41,4.47,4.26,4.37,618751,0
+UROY.US,D,20220418,000000,4.37,4.4112,4.08,4.14,832656,0
+UROY.US,D,20220419,000000,4.11,4.14,3.95,4.04,605099,0
+UROY.US,D,20220420,000000,4.06,4.16,3.91,4.14,616581,0
+UROY.US,D,20220421,000000,4.12,4.19,3.83,3.9,946869,0
+UROY.US,D,20220422,000000,3.83,4,3.58,3.65,1154908,0
+UROY.US,D,20220425,000000,3.48,3.57,3.36,3.54,1016309,0
+UROY.US,D,20220426,000000,3.55,3.61,3.4,3.41,560748,0
+UROY.US,D,20220427,000000,3.45,3.58,3.42,3.49,524131,0
+UROY.US,D,20220428,000000,3.49,3.57,3.29,3.53,506058,0
+UROY.US,D,20220429,000000,3.55,3.64,3.35,3.37,606584,0
+UROY.US,D,20220502,000000,3.34,3.34,3.13,3.25,712044,0
+UROY.US,D,20220503,000000,3.28,3.36,3.21,3.35,353469,0
+UROY.US,D,20220504,000000,3.33,3.53,3.22,3.49,439391,0
+UROY.US,D,20220505,000000,3.49,3.5,3.21,3.34,467525,0
+UROY.US,D,20220506,000000,3.25,3.37,3.06,3.32,766894,0
+UROY.US,D,20220509,000000,3.09,3.12,2.8101,2.83,1164990,0
+UROY.US,D,20220510,000000,3.03,3.1,2.8,2.87,526313,0
+UROY.US,D,20220511,000000,2.88,2.92,2.59,2.62,1122754,0
+UROY.US,D,20220512,000000,2.505,2.64,2.395,2.53,925439,0
+UROY.US,D,20220513,000000,2.65,2.9,2.64,2.8,539530,0
+UROY.US,D,20220516,000000,2.85,2.87,2.71,2.78,349186,0
+UROY.US,D,20220517,000000,2.86,2.965,2.78,2.93,337421,0
+UROY.US,D,20220518,000000,2.94,2.9483,2.65,2.7,358419,0
+UROY.US,D,20220519,000000,2.7,2.79,2.66,2.73,353296,0
+UROY.US,D,20220520,000000,2.74,2.88,2.7,2.88,349071,0
+UROY.US,D,20220523,000000,2.92,2.92,2.73,2.85,432555,0
+UROY.US,D,20220524,000000,2.84,2.84,2.64,2.72,533634,0
+UROY.US,D,20220525,000000,2.73,2.85,2.71,2.77,363270,0
+UROY.US,D,20220526,000000,2.83,2.96,2.7868,2.92,426254,0
+UROY.US,D,20220527,000000,2.97,3,2.945,3,247443,0
+UROY.US,D,20220531,000000,3.04,3.2,3.04,3.12,513256,0
+UROY.US,D,20220601,000000,3.18,3.2,2.91,2.94,513217,0
+UROY.US,D,20220602,000000,3.015,3.19,2.94,3.14,368673,0
+UROY.US,D,20220603,000000,3.12,3.12,3.01,3.03,296279,0
+UROY.US,D,20220606,000000,3.05,3.0688,2.93,2.95,203524,0
+UROY.US,D,20220607,000000,2.96,3.25,2.92,3.2,823017,0
+UROY.US,D,20220608,000000,3.29,3.57,3.25,3.3,881450,0
+UROY.US,D,20220609,000000,3.29,3.29,3.05,3.05,505834,0
+UROY.US,D,20220610,000000,2.99,3.06,2.85,2.95,483890,0
+UROY.US,D,20220613,000000,2.82,2.83,2.58,2.7,685037,0
+UROY.US,D,20220614,000000,2.65,2.77,2.5,2.57,530798,0
+UROY.US,D,20220615,000000,2.58,2.69,2.4801,2.63,544089,0
+UROY.US,D,20220616,000000,2.55,2.57,2.4,2.45,556306,0
+UROY.US,D,20220617,000000,2.48,2.575,2.43,2.48,342273,0
+UROY.US,D,20220621,000000,2.72,2.72,2.55,2.57,505200,0
+UROY.US,D,20220622,000000,2.51,2.52,2.43,2.48,288141,0
+UROY.US,D,20220623,000000,2.45,2.47,2.32,2.42,577985,0
+UROY.US,D,20220624,000000,2.45,2.63,2.42,2.6,531198,0
+UROY.US,D,20220627,000000,2.64,2.74,2.56,2.61,315880,0
+UROY.US,D,20220628,000000,2.6,2.65,2.435,2.48,341993,0
+UROY.US,D,20220629,000000,2.55,2.55,2.33,2.37,255243,0
+UROY.US,D,20220630,000000,2.4,2.41,2.21,2.27,657160,0
+UROY.US,D,20220701,000000,2.25,2.38,2.2,2.37,290777,0
+UROY.US,D,20220705,000000,2.32,2.32,2.13,2.22,580137,0
+UROY.US,D,20220706,000000,2.215,2.3,2.11,2.18,381972,0
+UROY.US,D,20220707,000000,2.2,2.39,2.2,2.39,314590,0
+UROY.US,D,20220708,000000,2.4,2.43,2.31,2.43,214499,0
+UROY.US,D,20220711,000000,2.36,2.365,2.27,2.28,289296,0
+UROY.US,D,20220712,000000,2.29,2.3299,2.245,2.3,414205,0
+UROY.US,D,20220713,000000,2.23,2.3399,2.23,2.24,139923,0
+UROY.US,D,20220714,000000,2.23,2.25,2.1,2.23,337374,0
+UROY.US,D,20220715,000000,2.29,2.29,2.16,2.25,191430,0
+UROY.US,D,20220718,000000,2.32,2.41,2.28,2.32,392956,0
+UROY.US,D,20220719,000000,2.39,2.46,2.305,2.43,328480,0
+UROY.US,D,20220720,000000,2.45,2.58,2.44,2.56,381405,0
+UROY.US,D,20220721,000000,2.6,2.6,2.38,2.45,418313,0
+UROY.US,D,20220722,000000,2.44,2.4506,2.26,2.28,430465,0
+UROY.US,D,20220725,000000,2.31,2.37,2.25,2.32,233033,0
+UROY.US,D,20220726,000000,2.36,2.475,2.35,2.44,273573,0
+UROY.US,D,20220727,000000,2.5,2.7,2.47,2.63,509310,0
+UROY.US,D,20220728,000000,2.74,2.82,2.56,2.82,519913,0
+UROY.US,D,20220729,000000,2.91,3.0299,2.85,2.91,627158,0
+UROY.US,D,20220801,000000,2.9,2.91,2.76,2.86,197089,0
+UROY.US,D,20220802,000000,2.85,3,2.81,2.97,241750,0
+UROY.US,D,20220803,000000,3,3.02,2.82,2.82,286943,0
+UROY.US,D,20220804,000000,2.83,2.88,2.7601,2.81,174060,0
+UROY.US,D,20220805,000000,2.77,2.98,2.76,2.9,199842,0
+UROY.US,D,20220808,000000,3.01,3.09,2.88,2.96,372872,0
+UROY.US,D,20220809,000000,2.96,3.01,2.88,2.95,283655,0
+UROY.US,D,20220810,000000,3,3,2.9,2.91,182944,0
+UROY.US,D,20220811,000000,2.96,3.01,2.8,2.84,323649,0
+UROY.US,D,20220812,000000,2.85,2.85,2.7,2.73,425793,0
+UROY.US,D,20220815,000000,2.7,2.7,2.57,2.67,256761,0
+UROY.US,D,20220816,000000,2.7,2.7,2.53,2.6,310589,0
+UROY.US,D,20220817,000000,2.57,2.5768,2.45,2.48,364520,0
+UROY.US,D,20220818,000000,2.5,2.51,2.435,2.51,170014,0
+UROY.US,D,20220819,000000,2.47,2.47,2.35,2.41,334186,0
+UROY.US,D,20220822,000000,2.35,2.38,2.315,2.38,181418,0
+UROY.US,D,20220823,000000,2.37,2.56,2.37,2.44,244255,0
+UROY.US,D,20220824,000000,2.55,2.84,2.54,2.78,1752706,0
+UROY.US,D,20220825,000000,2.88,3.06,2.81,2.96,955704,0
+UROY.US,D,20220826,000000,3.02,3.02,2.78,2.84,372663,0
+UROY.US,D,20220829,000000,2.78,3.18,2.78,3.12,1338156,0
+UROY.US,D,20220830,000000,3.21,3.3,2.98,3.3,1010101,0
+UROY.US,D,20220831,000000,3.24,3.3,3.1,3.19,775128,0
+UROY.US,D,20220901,000000,3.13,3.13,2.86,2.91,761516,0
+UROY.US,D,20220902,000000,2.99,2.99,2.74,2.86,559075,0
+UROY.US,D,20220906,000000,2.92,3.03,2.87,2.87,793769,0
+UROY.US,D,20220907,000000,2.94,3.019,2.79,2.95,491935,0
+UROY.US,D,20220908,000000,2.96,3.22,2.96,3.2,573172,0
+UROY.US,D,20220909,000000,3.3,3.32,3.09,3.19,484760,0
+UROY.US,D,20220912,000000,3.215,3.24,3.07,3.08,332215,0
+UROY.US,D,20220913,000000,3.03,3.0305,2.82,2.84,481433,0
+UROY.US,D,20220914,000000,2.86,3.03,2.85,2.96,460023,0
+UROY.US,D,20220915,000000,2.93,2.94,2.73,2.78,318348,0
+UROY.US,D,20220916,000000,2.7,2.71,2.6,2.62,608836,0
+UROY.US,D,20220919,000000,2.6,2.74,2.58,2.7,375156,0
+UROY.US,D,20220920,000000,2.68,2.73,2.58,2.67,250078,0
+UROY.US,D,20220921,000000,2.67,2.67,2.52,2.55,453283,0
+UROY.US,D,20220922,000000,2.5,2.57,2.41,2.44,729282,0
+UROY.US,D,20220923,000000,2.34,2.395,2.18,2.2,700449,0
+UROY.US,D,20220926,000000,2.2,2.2873,2.15,2.16,406696,0
+UROY.US,D,20220927,000000,2.22,2.35,2.17,2.25,405736,0
+UROY.US,D,20220928,000000,2.28,2.46,2.21,2.45,399309,0
+UROY.US,D,20220929,000000,2.42,2.42,2.27,2.35,237273,0
+UROY.US,D,20220930,000000,2.35,2.41,2.1,2.24,491132,0
+UROY.US,D,20221003,000000,2.27,2.46,2.26,2.45,409501,0
+UROY.US,D,20221004,000000,2.49,2.5735,2.45,2.54,576064,0
+UROY.US,D,20221005,000000,2.5,2.6,2.4,2.6,378845,0
+UROY.US,D,20221006,000000,2.47,2.52,2.36,2.37,785681,0
+UROY.US,D,20221007,000000,2.37,2.37,2.29,2.32,444849,0
+UROY.US,D,20221010,000000,2.3,2.31,2.165,2.17,335812,0
+UROY.US,D,20221011,000000,2.19,2.29,2.14,2.2,446651,0
+UROY.US,D,20221012,000000,2.23,2.28,2.14,2.22,639883,0
+UROY.US,D,20221013,000000,2.18,2.3,2.13,2.29,296370,0
+UROY.US,D,20221014,000000,2.29,2.3,2.16,2.19,325000,0
+UROY.US,D,20221017,000000,2.25,2.32,2.21,2.24,421951,0
+UROY.US,D,20221018,000000,2.29,2.32,2.18,2.21,409657,0
+UROY.US,D,20221019,000000,2.22,2.24,2.17,2.23,289462,0
+UROY.US,D,20221020,000000,2.25,2.29,2.13,2.18,520599,0
+UROY.US,D,20221021,000000,2.16,2.3,2.16,2.3,430151,0
+UROY.US,D,20221024,000000,2.28,2.3,2.2018,2.27,209444,0
+UROY.US,D,20221025,000000,2.24,2.35,2.24,2.28,467749,0
+UROY.US,D,20221026,000000,2.28,2.37,2.23,2.26,552080,0
+UROY.US,D,20221027,000000,2.29,2.33,2.2307,2.25,317091,0
+UROY.US,D,20221028,000000,2.24,2.31,2.2275,2.31,275073,0
+UROY.US,D,20221031,000000,2.27,2.3092,2.22,2.22,309031,0
+UROY.US,D,20221101,000000,2.27,2.2799,2.2,2.21,223478,0
+UROY.US,D,20221102,000000,2.22,2.23,2.1,2.12,482769,0
+UROY.US,D,20221103,000000,2.11,2.21,2.1,2.14,352574,0
+UROY.US,D,20221104,000000,2.21,2.25,2.14,2.17,501720,0
+UROY.US,D,20221107,000000,2.4,2.63,2.34,2.56,3322985,0
+UROY.US,D,20221108,000000,2.71,2.8,2.57,2.73,1668380,0
+UROY.US,D,20221109,000000,2.83,2.83,2.48,2.56,1132024,0
+UROY.US,D,20221110,000000,2.66,2.73,2.52,2.66,865042,0
+UROY.US,D,20221111,000000,2.68,2.75,2.635,2.71,640570,0
+UROY.US,D,20221114,000000,2.85,3.0584,2.77,2.97,3224569,0
+UROY.US,D,20221115,000000,3.06,3.07,2.85,2.92,1149932,0
+UROY.US,D,20221116,000000,2.94,2.94,2.66,2.66,808112,0
+UROY.US,D,20221117,000000,2.68,2.78,2.62,2.69,568140,0
+UROY.US,D,20221118,000000,2.75,2.77,2.62,2.66,374141,0
+UROY.US,D,20221121,000000,2.66,2.69,2.54,2.69,610259,0
+UROY.US,D,20221122,000000,2.69,2.78,2.67,2.74,514682,0
+UROY.US,D,20221123,000000,2.73,2.7344,2.61,2.67,452023,0
+UROY.US,D,20221125,000000,2.62,2.72,2.6,2.67,209701,0
+UROY.US,D,20221128,000000,2.79,2.8,2.71,2.745,1189580,0
+UROY.US,D,20221129,000000,2.75,2.91,2.74,2.87,873386,0
+UROY.US,D,20221130,000000,2.9,2.93,2.78,2.93,890815,0
+UROY.US,D,20221201,000000,2.95,2.95,2.73,2.78,618985,0
+UROY.US,D,20221202,000000,2.75,2.75,2.65,2.74,497317,0
+UROY.US,D,20221205,000000,2.76,2.78,2.5428,2.55,834303,0
+UROY.US,D,20221206,000000,2.58,2.64,2.4301,2.46,761358,0
+UROY.US,D,20221207,000000,2.46,2.4782,2.36,2.38,731523,0
+UROY.US,D,20221208,000000,2.41,2.4499,2.3601,2.41,535758,0
+UROY.US,D,20221209,000000,2.43,2.48,2.34,2.37,613543,0
+UROY.US,D,20221212,000000,2.35,2.425,2.34,2.4,682873,0
+UROY.US,D,20221213,000000,2.48,2.51,2.34,2.39,612899,0
+UROY.US,D,20221214,000000,2.39,2.42,2.29,2.33,441719,0
+UROY.US,D,20221215,000000,2.39,2.44,2.285,2.32,518142,0
+UROY.US,D,20221216,000000,2.27,2.32,2.25,2.3,565496,0
+UROY.US,D,20221219,000000,2.28,2.29,2.19,2.2,706431,0
+UROY.US,D,20221220,000000,2.21,2.33,2.2,2.32,709167,0
+UROY.US,D,20221221,000000,2.32,2.39,2.32,2.36,503587,0
+UROY.US,D,20221222,000000,2.32,2.33,2.26,2.32,329022,0
+UROY.US,D,20221223,000000,2.3,2.3299,2.27,2.3,183923,0
+UROY.US,D,20221227,000000,2.35,2.36,2.28,2.29,445712,0
+UROY.US,D,20221228,000000,2.29,2.29,2.2215,2.24,389160,0
+UROY.US,D,20221229,000000,2.24,2.35,2.24,2.35,399928,0
+UROY.US,D,20221230,000000,2.33,2.37,2.28,2.37,466374,0
+UROY.US,D,20230103,000000,2.37,2.37,2.2201,2.25,860595,0
+UROY.US,D,20230104,000000,2.24,2.35,2.24,2.32,447265,0
+UROY.US,D,20230105,000000,2.31,2.35,2.29,2.31,198147,0
+UROY.US,D,20230106,000000,2.38,2.5,2.34,2.48,646303,0
+UROY.US,D,20230109,000000,2.55,2.59,2.49,2.51,1020897,0
+UROY.US,D,20230110,000000,2.54,2.59,2.505,2.59,364862,0
+UROY.US,D,20230111,000000,2.59,2.6,2.47,2.52,525668,0
+UROY.US,D,20230112,000000,2.54,2.5683,2.47,2.52,293127,0
+UROY.US,D,20230113,000000,2.52,2.57,2.4992,2.55,232734,0
+UROY.US,D,20230117,000000,2.56,2.59,2.46,2.47,498630,0
+UROY.US,D,20230118,000000,2.46,2.52,2.3627,2.39,484703,0
+UROY.US,D,20230119,000000,2.36,2.38,2.29,2.35,344719,0
+UROY.US,D,20230120,000000,2.36,2.52,2.345,2.52,360133,0
+UROY.US,D,20230123,000000,2.52,2.66,2.51,2.65,547091,0
+UROY.US,D,20230124,000000,2.64,2.649,2.56,2.6,306014,0
+UROY.US,D,20230125,000000,2.57,2.61,2.51,2.58,581511,0
+UROY.US,D,20230126,000000,2.63,2.66,2.47,2.51,402219,0
+UROY.US,D,20230127,000000,2.51,2.64,2.47,2.59,913838,0
+UROY.US,D,20230130,000000,2.69,2.97,2.64,2.83,2554480,0
+UROY.US,D,20230131,000000,2.9,2.9,2.7,2.83,980826,0
+UROY.US,D,20230201,000000,2.8,2.93,2.7131,2.9,889972,0
+UROY.US,D,20230202,000000,2.88,3,2.7,2.75,1271611,0
+UROY.US,D,20230203,000000,2.7,2.78,2.63,2.64,600019,0
+UROY.US,D,20230206,000000,2.65,2.68,2.51,2.51,805288,0
+UROY.US,D,20230207,000000,2.5,2.72,2.5,2.71,812962,0
+UROY.US,D,20230208,000000,2.7,2.74,2.56,2.58,565328,0
+UROY.US,D,20230209,000000,2.61,2.73,2.57,2.57,635920,0
+UROY.US,D,20230210,000000,2.63,2.67,2.552,2.66,374183,0
+UROY.US,D,20230213,000000,2.64,2.65,2.565,2.6,558253,0
+UROY.US,D,20230214,000000,2.56,2.64,2.55,2.59,430571,0
+UROY.US,D,20230215,000000,2.58,2.58,2.515,2.57,281103,0
+UROY.US,D,20230216,000000,2.52,2.55,2.48,2.5,453175,0
+UROY.US,D,20230217,000000,2.5,2.5,2.395,2.46,592051,0
+UROY.US,D,20230221,000000,2.41,2.44,2.34,2.36,561396,0
+UROY.US,D,20230222,000000,2.37,2.3767,2.3,2.33,434692,0
+UROY.US,D,20230223,000000,2.33,2.4,2.33,2.38,376101,0
+UROY.US,D,20230224,000000,2.36,2.36,2.3,2.3,322293,0
+UROY.US,D,20230227,000000,2.37,2.4547,2.34,2.4,737033,0
+UROY.US,D,20230228,000000,2.48,2.49,2.37,2.39,427130,0
+UROY.US,D,20230301,000000,2.41,2.465,2.39,2.42,429953,0
+UROY.US,D,20230302,000000,2.4,2.42,2.3699,2.41,259375,0
+UROY.US,D,20230303,000000,2.41,2.43,2.36,2.4,541378,0
+UROY.US,D,20230306,000000,2.4,2.4,2.29,2.3,540494,0
+UROY.US,D,20230307,000000,2.3,2.3399,2.2,2.22,653349,0
+UROY.US,D,20230308,000000,2.25,2.25,2.19,2.2,373114,0
+UROY.US,D,20230309,000000,2.23,2.2699,2.17,2.18,551559,0
+UROY.US,D,20230310,000000,2.15,2.215,2.12,2.13,1002172,0
+UROY.US,D,20230313,000000,2.13,2.1824,2.02,2.16,919741,0
+UROY.US,D,20230314,000000,2.18,2.18,2.095,2.1,475214,0
+UROY.US,D,20230315,000000,2.1,2.1,1.94,1.99,1168584,0
+UROY.US,D,20230316,000000,1.97,2.08,1.93,2.05,570407,0
+UROY.US,D,20230317,000000,2.05,2.13,2.01,2.1,582747,0
+UROY.US,D,20230320,000000,2.13,2.2,2.11,2.16,407274,0
+UROY.US,D,20230321,000000,2.15,2.2,2.13,2.18,349601,0
+UROY.US,D,20230322,000000,2.19,2.22,2.12,2.13,377050,0
+UROY.US,D,20230323,000000,2.13,2.1601,2.01,2.05,538423,0
+UROY.US,D,20230324,000000,2.01,2.02,1.95,2.02,603293,0
+UROY.US,D,20230327,000000,1.99,2.04,1.955,2.02,469410,0
+UROY.US,D,20230328,000000,2.01,2.045,1.97,2.04,437023,0
+UROY.US,D,20230329,000000,2.04,2.1099,2.02,2.09,402007,0
+UROY.US,D,20230330,000000,2.1,2.18,2.055,2.18,669387,0
+UROY.US,D,20230331,000000,2.17,2.17,2.04,2.06,661284,0
+UROY.US,D,20230403,000000,2.07,2.095,2.04,2.09,402057,0
+UROY.US,D,20230404,000000,2.1,2.1,1.97,1.99,636459,0
+UROY.US,D,20230405,000000,1.99,2.035,1.97,1.99,451452,0
+UROY.US,D,20230406,000000,2.01,2.02,1.97,2.01,302593,0
+UROY.US,D,20230410,000000,1.99,2.03,1.969,2.03,405617,0
+UROY.US,D,20230411,000000,2.03,2.05,2.0299,2.04,308273,0
+UROY.US,D,20230412,000000,2.05,2.06,2,2.03,218381,0
+UROY.US,D,20230413,000000,2.04,2.1,2.04,2.05,360646,0
+UROY.US,D,20230414,000000,2.065,2.0999,2.049,2.09,395476,0
+UROY.US,D,20230417,000000,2.1,2.11,2.05,2.07,178177,0
+UROY.US,D,20230418,000000,2.06,2.09,2.02,2.05,416058,0
+UROY.US,D,20230419,000000,2.04,2.04,1.98,2,242484,0
+UROY.US,D,20230420,000000,1.97,1.99,1.9,1.93,732360,0
+UROY.US,D,20230421,000000,1.93,1.94,1.84,1.85,817105,0
+UROY.US,D,20230424,000000,1.85,1.87,1.81,1.84,527407,0
+UROY.US,D,20230425,000000,1.85,1.89,1.8101,1.87,475424,0
+UROY.US,D,20230426,000000,1.89,1.93,1.85,1.86,374805,0
+UROY.US,D,20230427,000000,1.87,1.93,1.87,1.93,257749,0
+UROY.US,D,20230428,000000,1.93,1.99,1.88,1.97,485984,0
+UROY.US,D,20230501,000000,1.97,1.98,1.86,1.87,531984,0
+UROY.US,D,20230502,000000,1.87,1.87,1.81,1.86,390675,0
+UROY.US,D,20230503,000000,1.85,1.8799,1.83,1.84,304882,0
+UROY.US,D,20230504,000000,1.82,1.87,1.82,1.87,329784,0
+UROY.US,D,20230505,000000,1.89,1.93,1.8801,1.93,233225,0
+UROY.US,D,20230508,000000,1.93,1.95,1.9,1.95,296968,0
+UROY.US,D,20230509,000000,1.95,2.045,1.925,2.04,884536,0
+UROY.US,D,20230510,000000,2.03,2.06,1.97,2,410757,0
+UROY.US,D,20230511,000000,1.98,2,1.89,1.9,384940,0
+UROY.US,D,20230512,000000,1.9,1.96,1.89,1.93,425938,0
+UROY.US,D,20230515,000000,1.96,1.97,1.93,1.93,209294,0
+UROY.US,D,20230516,000000,1.94,1.94,1.87,1.88,346091,0
+UROY.US,D,20230517,000000,1.88,1.904,1.865,1.89,252418,0
+UROY.US,D,20230518,000000,1.89,1.9,1.85,1.9,299860,0
+UROY.US,D,20230519,000000,1.89,1.94,1.88,1.9,311319,0
+UROY.US,D,20230522,000000,1.9,2.02,1.9,2.01,452105,0
+UROY.US,D,20230523,000000,1.98,2.01,1.95,1.99,290170,0
+UROY.US,D,20230524,000000,1.99,1.99,1.91,1.92,344994,0
+UROY.US,D,20230525,000000,1.91,1.94,1.88,1.91,307424,0
+UROY.US,D,20230526,000000,1.91,1.92,1.87,1.89,539668,0
+UROY.US,D,20230530,000000,1.89,1.8918,1.86,1.88,346912,0
+UROY.US,D,20230531,000000,1.87,1.92,1.82,1.92,467677,0
+UROY.US,D,20230601,000000,1.87,2.14,1.87,2.12,1717257,0
+UROY.US,D,20230602,000000,2.14,2.18,2.03,2.05,546876,0
+UROY.US,D,20230605,000000,2.02,2.11,2.01,2.1,473678,0
+UROY.US,D,20230606,000000,2.12,2.14,2.04,2.11,287976,0
+UROY.US,D,20230607,000000,2.07,2.1686,2.07,2.12,319688,0
+UROY.US,D,20230608,000000,2.16,2.17,2.09,2.16,282610,0
+UROY.US,D,20230609,000000,2.14,2.1501,2.05,2.08,405859,0
+UROY.US,D,20230612,000000,2.1,2.2399,2.05,2.22,903779,0
+UROY.US,D,20230613,000000,2.24,2.32,2.14,2.15,1011160,0
+UROY.US,D,20230614,000000,2.16,2.17,2.0811,2.14,405662,0
+UROY.US,D,20230615,000000,2.11,2.1603,2.1,2.15,250545,0
+UROY.US,D,20230616,000000,2.18,2.18,2.13,2.13,154750,0
+UROY.US,D,20230620,000000,2.13,2.1503,2.08,2.11,230289,0
+UROY.US,D,20230621,000000,2.08,2.11,2.06,2.07,265193,0
+UROY.US,D,20230622,000000,2.06,2.07,1.96,1.97,615828,0
+UROY.US,D,20230623,000000,2,2,1.9401,1.95,217252,0
+UROY.US,D,20230626,000000,1.985,2,1.96,1.99,226573,0
+UROY.US,D,20230627,000000,2,2,1.97,1.98,168404,0
+UROY.US,D,20230628,000000,2,2.0289,1.96,1.99,300726,0
+UROY.US,D,20230629,000000,2.01,2.025,1.97,1.98,148099,0
+UROY.US,D,20230630,000000,2,2.02,1.96,2,228755,0
+UROY.US,D,20230703,000000,1.98,2,1.96,1.97,138950,0
+UROY.US,D,20230705,000000,1.96,1.97,1.92,1.96,343127,0
+UROY.US,D,20230706,000000,1.96,1.97,1.8899,1.92,423697,0
+UROY.US,D,20230707,000000,1.92,1.9599,1.9016,1.92,329741,0
+UROY.US,D,20230710,000000,1.92,1.96,1.9,1.93,404646,0
+UROY.US,D,20230711,000000,1.94,1.955,1.91,1.94,374265,0
+UROY.US,D,20230712,000000,1.955,1.985,1.9,1.96,417864,0
+UROY.US,D,20230713,000000,1.98,2.085,1.96,2.08,499182,0
+UROY.US,D,20230714,000000,2.1,2.1,2.0199,2.03,464481,0
+UROY.US,D,20230717,000000,2.01,2.11,2.01,2.09,339341,0
+UROY.US,D,20230718,000000,2.05,2.13,2.05,2.1,261936,0
+UROY.US,D,20230719,000000,2.06,2.0998,2.025,2.04,412989,0
+UROY.US,D,20230720,000000,2.04,2.07,2.02,2.04,318086,0
+UROY.US,D,20230721,000000,2.02,2.03,1.97,2.01,244465,0
+UROY.US,D,20230724,000000,2.02,2.09,2.011,2.04,328781,0
+UROY.US,D,20230725,000000,2.06,2.17,2.05,2.16,382478,0
+UROY.US,D,20230726,000000,2.16,2.1699,2.05,2.1,441707,0
+UROY.US,D,20230727,000000,2.12,2.12,2.03,2.06,305736,0
+UROY.US,D,20230728,000000,2.1,2.13,2.075,2.12,238748,0
+UROY.US,D,20230731,000000,2.15,2.28,2.13,2.28,919661,0
+UROY.US,D,20230801,000000,2.27,2.27,2.15,2.19,530916,0
+UROY.US,D,20230802,000000,2.19,2.19,2.06,2.16,525441,0
+UROY.US,D,20230803,000000,2.15,2.21,2.1,2.13,567430,0
+UROY.US,D,20230804,000000,2.16,2.18,2.1095,2.13,451250,0
+UROY.US,D,20230807,000000,2.15,2.3,2.14,2.24,591599,0
+UROY.US,D,20230808,000000,2.23,2.26,2.12,2.25,717292,0
+UROY.US,D,20230809,000000,2.28,2.28,2.19,2.24,425447,0
+UROY.US,D,20230810,000000,2.26,2.27,2.17,2.2,580067,0
+UROY.US,D,20230811,000000,2.18,2.26,2.14,2.25,455457,0
+UROY.US,D,20230814,000000,2.26,2.26,2.1799,2.24,440271,0
+UROY.US,D,20230815,000000,2.25,2.25,2.14,2.16,541409,0
+UROY.US,D,20230816,000000,2.13,2.155,2.03,2.04,1104971,0
+UROY.US,D,20230817,000000,2.03,2.07,2.02,2.04,699602,0
+UROY.US,D,20230818,000000,2.03,2.17,2.0208,2.15,574203,0
+UROY.US,D,20230821,000000,2.2,2.375,2.17,2.34,1740309,0
+UROY.US,D,20230822,000000,2.39,2.4,2.22,2.34,1167078,0
+UROY.US,D,20230823,000000,2.34,2.49,2.33,2.45,932864,0
+UROY.US,D,20230824,000000,2.43,2.46,2.33,2.35,666049,0
+UROY.US,D,20230825,000000,2.33,2.39,2.275,2.39,624467,0
+UROY.US,D,20230828,000000,2.42,2.53,2.42,2.51,1069792,0
+UROY.US,D,20230829,000000,2.52,2.53,2.42,2.46,748717,0
+UROY.US,D,20230830,000000,2.45,2.54,2.38,2.48,971747,0
+UROY.US,D,20230831,000000,2.51,2.51,2.4399,2.48,542942,0
+UROY.US,D,20230901,000000,2.48,2.57,2.48,2.52,793091,0
+UROY.US,D,20230905,000000,2.56,2.69,2.54,2.65,1365127,0
+UROY.US,D,20230906,000000,2.65,2.66,2.54,2.57,1094289,0
+UROY.US,D,20230907,000000,2.54,2.54,2.435,2.48,1141333,0
+UROY.US,D,20230908,000000,2.48,2.525,2.42,2.49,759440,0
+UROY.US,D,20230911,000000,2.54,2.63,2.5,2.56,1120263,0
+UROY.US,D,20230912,000000,2.57,2.675,2.56,2.67,891326,0
+UROY.US,D,20230913,000000,2.67,2.775,2.6206,2.77,1294619,0
+UROY.US,D,20230914,000000,2.8,2.94,2.7207,2.87,1818526,0
+UROY.US,D,20230915,000000,2.91,3.02,2.8201,2.87,1807858,0
+UROY.US,D,20230918,000000,2.86,2.96,2.78,2.92,1451030,0
+UROY.US,D,20230919,000000,2.91,2.94,2.65,2.7,2146854,0
+UROY.US,D,20230920,000000,2.67,2.855,2.67,2.75,1360731,0
+UROY.US,D,20230921,000000,2.7,2.81,2.655,2.7,998063,0
+UROY.US,D,20230922,000000,2.78,2.9684,2.72,2.89,1222238,0
+UROY.US,D,20230925,000000,2.9,3.17,2.9,3.11,3250880,0
+UROY.US,D,20230926,000000,3.12,3.18,3,3.02,1816944,0
+UROY.US,D,20230927,000000,3.08,3.15,2.82,2.94,1598118,0
+UROY.US,D,20230928,000000,2.92,3.15,2.92,3.06,1586282,0
+UROY.US,D,20230929,000000,3.13,3.13,2.835,2.87,1361121,0
+UROY.US,D,20231002,000000,2.95,3.02,2.78,2.83,2361334,0
+UROY.US,D,20231003,000000,2.82,2.91,2.78,2.82,1795149,0
+UROY.US,D,20231004,000000,2.8,2.91,2.6792,2.87,2180381,0
+UROY.US,D,20231005,000000,2.88,2.98,2.815,2.89,1394486,0
+UROY.US,D,20231006,000000,2.89,3.21,2.85,3.17,2074603,0
+UROY.US,D,20231009,000000,3.16,3.29,3.085,3.13,1232142,0
+UROY.US,D,20231010,000000,2.92,3.02,2.83,2.93,4973441,0
+UROY.US,D,20231011,000000,2.94,2.94,2.66,2.7,3281353,0
+UROY.US,D,20231012,000000,2.72,2.79,2.69,2.75,1440060,0
+UROY.US,D,20231013,000000,2.74,2.77,2.67,2.71,1245472,0
+UROY.US,D,20231016,000000,2.69,2.725,2.58,2.64,1397792,0
+UROY.US,D,20231017,000000,2.63,2.77,2.63,2.63,2016898,0
+UROY.US,D,20231018,000000,2.63,2.71,2.61,2.66,1065254,0
+UROY.US,D,20231019,000000,2.68,2.75,2.5439,2.71,2094841,0
+UROY.US,D,20231020,000000,2.74,2.82,2.67,2.76,1574829,0
+UROY.US,D,20231023,000000,2.77,2.825,2.64,2.77,1528471,0
+UROY.US,D,20231024,000000,2.77,2.805,2.74,2.8,1853689,0
+UROY.US,D,20231025,000000,2.81,2.9,2.795,2.81,1629617,0
+UROY.US,D,20231026,000000,2.8,2.81,2.65,2.7,1106532,0
+UROY.US,D,20231027,000000,2.73,2.74,2.61,2.64,1250086,0
+UROY.US,D,20231030,000000,2.64,2.705,2.63,2.69,1230745,0
+UROY.US,D,20231031,000000,2.68,2.9,2.67,2.86,1543104,0
+UROY.US,D,20231101,000000,2.9,2.9,2.72,2.77,1534073,0
+UROY.US,D,20231102,000000,2.79,2.86,2.77,2.8,983829,0
+UROY.US,D,20231103,000000,2.84,2.84,2.65,2.67,1538049,0
+UROY.US,D,20231106,000000,2.71,2.735,2.635,2.67,949527,0
+UROY.US,D,20231107,000000,2.66,2.77,2.6092,2.72,964306,0
+UROY.US,D,20231108,000000,2.72,2.74,2.645,2.68,968328,0
+UROY.US,D,20231109,000000,2.67,2.8,2.67,2.7,981594,0
+UROY.US,D,20231110,000000,2.73,2.81,2.68,2.76,872626,0
+UROY.US,D,20231113,000000,2.8,2.88,2.77,2.83,748933,0
+UROY.US,D,20231114,000000,2.87,2.89,2.79,2.86,1013155,0
+UROY.US,D,20231115,000000,2.84,2.9,2.74,2.76,707039,0
+UROY.US,D,20231116,000000,2.77,2.84,2.72,2.8,849085,0
+UROY.US,D,20231117,000000,2.86,2.99,2.85,2.96,1500471,0
+UROY.US,D,20231120,000000,3,3.045,2.92,2.95,1197124,0
+UROY.US,D,20231121,000000,2.94,2.9993,2.8606,2.93,886275,0
+UROY.US,D,20231122,000000,3.03,3.16,2.9801,3.1,2907997,0
+UROY.US,D,20231124,000000,3.08,3.17,3.03,3.1,632885,0
+UROY.US,D,20231127,000000,3.07,3.1,3,3.03,955125,0
+UROY.US,D,20231128,000000,3.03,3.0423,2.9,2.94,960185,0
+UROY.US,D,20231129,000000,2.99,2.99,2.81,2.81,885856,0
+UROY.US,D,20231130,000000,2.82,2.96,2.81,2.95,734621,0
+UROY.US,D,20231201,000000,2.96,3.02,2.855,2.88,955501,0
+UROY.US,D,20231204,000000,2.92,2.95,2.87,2.93,746011,0
+UROY.US,D,20231205,000000,2.9,2.93,2.82,2.82,651517,0
+UROY.US,D,20231206,000000,2.83,2.86,2.77,2.81,1178534,0
+UROY.US,D,20231207,000000,2.85,2.85,2.775,2.83,664725,0
+UROY.US,D,20231208,000000,2.85,2.91,2.84,2.88,816704,0
+UROY.US,D,20231211,000000,2.88,2.9,2.75,2.8,940684,0
+UROY.US,D,20231212,000000,2.82,2.82,2.68,2.79,1535301,0
+UROY.US,D,20231213,000000,2.75,2.81,2.63,2.72,1004296,0
+UROY.US,D,20231214,000000,2.7,2.87,2.63,2.86,1640589,0
+UROY.US,D,20231215,000000,2.87,2.87,2.7248,2.73,1095064,0
+UROY.US,D,20231218,000000,2.73,2.82,2.71,2.76,1230147,0
+UROY.US,D,20231219,000000,2.76,2.77,2.66,2.66,1169301,0
+UROY.US,D,20231220,000000,2.66,2.71,2.59,2.6,1160418,0
+UROY.US,D,20231221,000000,2.61,2.68,2.56,2.67,1512043,0
+UROY.US,D,20231222,000000,2.69,2.82,2.68,2.75,1030040,0
+UROY.US,D,20231226,000000,2.76,2.77,2.66,2.72,978528,0
+UROY.US,D,20231227,000000,2.72,2.78,2.67,2.67,1077402,0
+UROY.US,D,20231228,000000,2.71,2.73,2.58,2.64,1067101,0
+UROY.US,D,20231229,000000,2.67,2.72,2.65,2.7,577072,0
+UROY.US,D,20240102,000000,2.725,2.75,2.62,2.63,889039,0
+UROY.US,D,20240103,000000,2.61,2.6499,2.57,2.58,760236,0
+UROY.US,D,20240104,000000,2.6,2.655,2.58,2.59,732611,0
+UROY.US,D,20240105,000000,2.605,2.62,2.48,2.48,1483641,0
+UROY.US,D,20240108,000000,2.49,2.53,2.43,2.52,1283807,0
+UROY.US,D,20240109,000000,2.54,2.6599,2.4794,2.6,1515661,0
+UROY.US,D,20240110,000000,2.7,2.74,2.625,2.65,1518220,0
+UROY.US,D,20240111,000000,2.65,2.725,2.585,2.72,1105641,0
+UROY.US,D,20240112,000000,2.86,3.19,2.8322,3.11,5528233,0
+UROY.US,D,20240116,000000,3.34,3.63,3.27,3.52,7767775,0
+UROY.US,D,20240117,000000,3.51,3.6699,3.38,3.64,3013935,0
+UROY.US,D,20240118,000000,3.72,3.72,3.4901,3.65,2283235,0
+UROY.US,D,20240119,000000,3.67,3.68,3.5,3.63,2471253,0
+UROY.US,D,20240122,000000,3.6,3.62,3.345,3.36,2403863,0
+UROY.US,D,20240123,000000,3.31,3.59,3.31,3.56,1439984,0
+UROY.US,D,20240124,000000,3.57,3.65,3.515,3.54,1229634,0
+UROY.US,D,20240125,000000,3.53,3.54,3.28,3.34,2475366,0
+UROY.US,D,20240126,000000,3.23,3.35,3.2,3.32,1307827,0
+UROY.US,D,20240129,000000,3.34,3.36,3.205,3.28,1070848,0
+UROY.US,D,20240130,000000,3.25,3.48,3.24,3.43,1357131,0
+UROY.US,D,20240131,000000,3.45,3.45,3.355,3.38,1333447,0
+UROY.US,D,20240201,000000,3.51,3.76,3.48,3.58,2827216,0
+UROY.US,D,20240202,000000,3.49,3.49,3.22,3.31,4302251,0
+UROY.US,D,20240205,000000,3.3,3.3,3.05,3.17,2971766,0
+UROY.US,D,20240206,000000,3.19,3.19,3.03,3.06,1779444,0
+UROY.US,D,20240207,000000,3.04,3.14,3.0201,3.13,1741954,0
+UROY.US,D,20240208,000000,3.1,3.1051,2.92,2.99,2398316,0
+UROY.US,D,20240209,000000,2.99,3.07,2.925,3.01,1996548,0
+UROY.US,D,20240212,000000,3,3.1399,2.97,3.03,1236854,0
+UROY.US,D,20240213,000000,3.01,3.01,2.87,2.89,2129905,0
+UROY.US,D,20240214,000000,2.92,2.995,2.87,2.91,1323713,0
+UROY.US,D,20240215,000000,2.94,2.965,2.85,2.88,1169845,0
+UROY.US,D,20240216,000000,2.86,2.92,2.85,2.85,789039,0
+UROY.US,D,20240220,000000,2.85,2.885,2.71,2.72,1813471,0
+UROY.US,D,20240221,000000,2.72,2.8396,2.68,2.79,1467410,0
+UROY.US,D,20240222,000000,2.83,2.835,2.59,2.6,2527334,0
+UROY.US,D,20240223,000000,2.63,2.69,2.57,2.62,2502282,0
+UROY.US,D,20240226,000000,2.61,2.685,2.56,2.63,1684898,0
+UROY.US,D,20240227,000000,2.65,2.73,2.625,2.68,2219702,0
+UROY.US,D,20240228,000000,2.71,2.72,2.54,2.55,3539350,0
+UROY.US,D,20240229,000000,2.6,2.71,2.565,2.57,1651823,0
+UROY.US,D,20240301,000000,2.58,2.705,2.56,2.65,2017736,0
+UROY.US,D,20240304,000000,2.74,2.76,2.525,2.55,2496521,0
+UROY.US,D,20240305,000000,2.55,2.64,2.53,2.56,1528944,0
+UROY.US,D,20240306,000000,2.6,2.64,2.56,2.57,1029197,0
+UROY.US,D,20240307,000000,2.6,2.74,2.58,2.7,1820100,0
+UROY.US,D,20240308,000000,2.74,2.757,2.52,2.56,2420305,0
+UROY.US,D,20240311,000000,2.58,2.6,2.525,2.58,1317461,0
+UROY.US,D,20240312,000000,2.58,2.63,2.51,2.54,1215335,0
+UROY.US,D,20240313,000000,2.59,2.61,2.41,2.43,2856735,0
+UROY.US,D,20240314,000000,2.45,2.475,2.33,2.36,2160313,0
+UROY.US,D,20240315,000000,2.44,2.496,2.4,2.45,1893990,0
+UROY.US,D,20240318,000000,2.51,2.51,2.4,2.4,1258710,0
+UROY.US,D,20240319,000000,2.4,2.45,2.36,2.38,1273784,0
+UROY.US,D,20240320,000000,2.4,2.51,2.36,2.49,1362573,0
+UROY.US,D,20240321,000000,2.54,2.54,2.44,2.47,1317498,0
+UROY.US,D,20240322,000000,2.47,2.495,2.41,2.43,1071991,0
+UROY.US,D,20240325,000000,2.43,2.53,2.37,2.39,1275442,0
+UROY.US,D,20240326,000000,2.38,2.43,2.37,2.4,989459,0
+UROY.US,D,20240327,000000,2.4,2.45,2.37,2.45,912297,0
+UROY.US,D,20240328,000000,2.43,2.455,2.375,2.39,1654996,0
+UROY.US,D,20240401,000000,2.43,2.55,2.41,2.55,1725444,0
+UROY.US,D,20240402,000000,2.55,2.6,2.46,2.58,1593712,0
+UROY.US,D,20240403,000000,2.6,2.715,2.575,2.71,1761608,0
+UROY.US,D,20240404,000000,2.78,2.78,2.55,2.58,1816139,0
+UROY.US,D,20240405,000000,2.56,2.6381,2.53,2.57,1260365,0
+UROY.US,D,20240408,000000,2.58,2.585,2.48,2.51,1191515,0
+UROY.US,D,20240409,000000,2.52,2.56,2.5,2.52,809323,0
+UROY.US,D,20240410,000000,2.49,2.51,2.42,2.46,1287195,0
+UROY.US,D,20240411,000000,2.46,2.56,2.42,2.54,1410394,0
+UROY.US,D,20240412,000000,2.54,2.61,2.42,2.43,1876708,0
+UROY.US,D,20240415,000000,2.44,2.55,2.354,2.37,1394194,0
+UROY.US,D,20240416,000000,2.36,2.39,2.27,2.35,1118866,0
+UROY.US,D,20240417,000000,2.35,2.4099,2.33,2.34,615678,0
+UROY.US,D,20240418,000000,2.34,2.365,2.28,2.33,1187186,0
+UROY.US,D,20240419,000000,2.31,2.3892,2.31,2.34,696172,0
+UROY.US,D,20240422,000000,2.34,2.36,2.2825,2.34,929284,0
+UROY.US,D,20240423,000000,2.34,2.37,2.3,2.31,765471,0
+UROY.US,D,20240424,000000,2.32,2.35,2.26,2.27,1522327,0
+UROY.US,D,20240425,000000,2.26,2.28,2.21,2.27,985770,0
+UROY.US,D,20240426,000000,2.27,2.37,2.24,2.35,956089,0
+UROY.US,D,20240429,000000,2.4,2.455,2.35,2.44,1279191,0
+UROY.US,D,20240430,000000,2.42,2.42,2.29,2.29,1139963,0
+UROY.US,D,20240501,000000,2.41,2.51,2.32,2.34,2430806,0
+UROY.US,D,20240502,000000,2.39,2.5,2.35,2.46,1468003,0
+UROY.US,D,20240503,000000,2.49,2.51,2.3925,2.47,910557,0
+UROY.US,D,20240506,000000,2.47,2.6199,2.47,2.58,1047480,0
+UROY.US,D,20240507,000000,2.6,2.66,2.555,2.58,965111,0
+UROY.US,D,20240508,000000,2.56,2.57,2.49,2.51,863153,0
+UROY.US,D,20240509,000000,2.51,2.625,2.51,2.61,830416,0
+UROY.US,D,20240510,000000,2.65,2.65,2.51,2.54,709129,0
+UROY.US,D,20240513,000000,2.55,2.62,2.51,2.52,740821,0
+UROY.US,D,20240514,000000,2.5,2.605,2.5,2.56,804271,0
+UROY.US,D,20240515,000000,2.58,2.72,2.56,2.67,2244147,0
+UROY.US,D,20240516,000000,2.67,2.67,2.61,2.65,1054323,0
+UROY.US,D,20240517,000000,2.66,2.77,2.64,2.74,1513354,0
+UROY.US,D,20240520,000000,2.75,2.86,2.75,2.84,1230885,0
+UROY.US,D,20240521,000000,2.81,2.84,2.76,2.8,1103208,0
+UROY.US,D,20240522,000000,2.79,2.79,2.6925,2.71,911531,0
+UROY.US,D,20240523,000000,2.73,2.73,2.61,2.63,645606,0
+UROY.US,D,20240524,000000,2.63,2.72,2.63,2.7,601826,0
+UROY.US,D,20240528,000000,2.75,2.81,2.72,2.77,807365,0
+UROY.US,D,20240529,000000,2.76,2.76,2.65,2.71,554637,0
+UROY.US,D,20240530,000000,2.68,2.75,2.67,2.67,581826,0
+UROY.US,D,20240531,000000,2.66,2.735,2.63,2.65,526088,0
+UROY.US,D,20240603,000000,2.65,2.66,2.5498,2.59,757729,0
+UROY.US,D,20240604,000000,2.55,2.55,2.41,2.42,1203066,0
+UROY.US,D,20240605,000000,2.47,2.5,2.4,2.43,1342533,0
+UROY.US,D,20240606,000000,2.43,2.51,2.42,2.5,1042067,0
+UROY.US,D,20240607,000000,2.47,2.47,2.36,2.38,872045,0
+UROY.US,D,20240610,000000,2.4,2.47,2.37,2.44,907400,0
+UROY.US,D,20240611,000000,2.43,2.43,2.275,2.31,1570790,0
+UROY.US,D,20240612,000000,2.38,2.415,2.3002,2.37,1174063,0
+UROY.US,D,20240613,000000,2.36,2.49,2.36,2.45,919457,0
+UROY.US,D,20240614,000000,2.47,2.47,2.38,2.4,530088,0
+UROY.US,D,20240617,000000,2.4,2.41,2.35,2.39,1049906,0
+UROY.US,D,20240618,000000,2.37,2.48,2.37,2.46,884425,0
+UROY.US,D,20240620,000000,2.47,2.49,2.4,2.43,930737,0
+UROY.US,D,20240621,000000,2.43,2.43,2.35,2.37,586366,0
+UROY.US,D,20240624,000000,2.37,2.38,2.29,2.3,520418,0
+UROY.US,D,20240625,000000,2.29,2.3,2.24,2.26,827634,0
+UROY.US,D,20240626,000000,2.23,2.335,2.23,2.26,1045595,0
+UROY.US,D,20240627,000000,2.27,2.34,2.2657,2.3,713670,0
+UROY.US,D,20240628,000000,2.32,2.35,2.24,2.25,555902,0
+UROY.US,D,20240701,000000,2.26,2.31,2.26,2.27,316909,0
+UROY.US,D,20240702,000000,2.28,2.3,2.22,2.25,616285,0
+UROY.US,D,20240703,000000,2.24,2.36,2.24,2.32,568048,0
+UROY.US,D,20240705,000000,2.31,2.33,2.25,2.29,508557,0
+UROY.US,D,20240708,000000,2.29,2.33,2.24,2.27,949342,0
+UROY.US,D,20240709,000000,2.24,2.295,2.23,2.26,630237,0
+UROY.US,D,20240710,000000,2.27,2.525,2.27,2.51,3364641,0
+UROY.US,D,20240711,000000,2.55,2.63,2.5,2.61,2093153,0
+UROY.US,D,20240712,000000,2.62,2.68,2.585,2.63,1467042,0
+UROY.US,D,20240715,000000,2.61,2.665,2.5814,2.65,1209489,0
+UROY.US,D,20240716,000000,2.67,2.67,2.575,2.59,927109,0
+UROY.US,D,20240717,000000,2.58,2.58,2.43,2.48,1228678,0
+UROY.US,D,20240718,000000,2.5,2.53,2.31,2.33,1212535,0
+UROY.US,D,20240719,000000,2.33,2.39,2.295,2.34,1019718,0
+UROY.US,D,20240722,000000,2.42,2.42,2.2913,2.35,747155,0
+UROY.US,D,20240723,000000,2.35,2.37,2.29,2.37,798912,0
+UROY.US,D,20240724,000000,2.37,2.39,2.29,2.29,759060,0
+UROY.US,D,20240725,000000,2.3,2.3,2.2,2.25,1434700,0
+UROY.US,D,20240726,000000,2.27,2.3194,2.255,2.31,1018418,0
+UROY.US,D,20240729,000000,2.32,2.32,2.2,2.23,1065826,0
+UROY.US,D,20240730,000000,2.24,2.25,2.16,2.23,1114292,0
+UROY.US,D,20240731,000000,2.26,2.45,2.25,2.41,1346414,0
+UROY.US,D,20240801,000000,2.38,2.395,2.1601,2.21,1699913,0
+UROY.US,D,20240802,000000,2.16,2.17,2.08,2.14,1810083,0
+UROY.US,D,20240805,000000,1.99,2.11,1.92,2.05,2661519,0
+UROY.US,D,20240806,000000,2.12,2.22,2.06,2.2,3671269,0
+UROY.US,D,20240807,000000,2.22,2.29,2.15,2.15,3139290,0
+UROY.US,D,20240808,000000,2.18,2.18,2.09,2.11,1098177,0
+UROY.US,D,20240809,000000,2.12,2.14,2.065,2.07,962312,0
+UROY.US,D,20240812,000000,2.1,2.1402,2.08,2.1,1128900,0
+UROY.US,D,20240813,000000,2.1,2.11,2.07,2.09,791242,0
+UROY.US,D,20240814,000000,2.1,2.14,2.09,2.12,674703,0
+UROY.US,D,20240815,000000,2.12,2.22,2.12,2.2,1055731,0
+UROY.US,D,20240816,000000,2.23,2.238,2.1701,2.2,1058212,0
+UROY.US,D,20240819,000000,2.22,2.23,2.15,2.16,735115,0
+UROY.US,D,20240820,000000,2.16,2.17,2.11,2.14,728255,0
+UROY.US,D,20240821,000000,2.14,2.145,2.085,2.1,1012809,0
+UROY.US,D,20240822,000000,2.12,2.12,2.015,2.02,1181554,0
+UROY.US,D,20240823,000000,2.13,2.4,2.13,2.32,4474364,0
+UROY.US,D,20240826,000000,2.34,2.36,2.23,2.24,1388437,0
+UROY.US,D,20240827,000000,2.24,2.3,2.18,2.3,1563001,0
+UROY.US,D,20240828,000000,2.25,2.26,2.16,2.2,1341687,0
+UROY.US,D,20240829,000000,2.18,2.22,2.155,2.2,911951,0
+UROY.US,D,20240830,000000,2.2,2.215,2.16,2.19,633987,0
+UROY.US,D,20240903,000000,2.19,2.19,1.99,2,2012984,0
+UROY.US,D,20240904,000000,2,2.0555,1.99,2.02,1546523,0
+UROY.US,D,20240905,000000,2.03,2.04,1.92,1.93,1282938,0
+UROY.US,D,20240906,000000,1.94,1.967,1.86,1.94,1800707,0
+UROY.US,D,20240909,000000,1.96,1.965,1.9,1.91,1080150,0
+UROY.US,D,20240910,000000,1.91,2.08,1.885,2.08,2346661,0
+UROY.US,D,20240911,000000,2.08,2.24,2.065,2.21,2623119,0
+UROY.US,D,20240912,000000,2.23,2.32,2.22,2.25,1489079,0
+UROY.US,D,20240913,000000,2.26,2.28,2.11,2.12,1571510,0
+UROY.US,D,20240916,000000,2.15,2.18,2.1,2.18,822575,0
+UROY.US,D,20240917,000000,2.19,2.23,2.17,2.21,1341896,0
+UROY.US,D,20240918,000000,2.21,2.2692,2.15,2.18,1280095,0
+UROY.US,D,20240919,000000,2.25,2.27,2.21,2.24,793718,0
+UROY.US,D,20240920,000000,2.37,2.41,2.29,2.33,1917210,0
+UROY.US,D,20240923,000000,2.37,2.47,2.3301,2.45,2200254,0
+UROY.US,D,20240924,000000,2.52,2.5388,2.43,2.52,1454428,0
+UROY.US,D,20240925,000000,2.49,2.58,2.4708,2.53,1546188,0
+UROY.US,D,20240926,000000,2.58,2.62,2.485,2.49,1678692,0
+UROY.US,D,20240927,000000,2.5,2.51,2.41,2.47,828263,0
+UROY.US,D,20240930,000000,2.46,2.495,2.39,2.45,900778,0
+UROY.US,D,20241001,000000,2.45,2.5597,2.45,2.55,909327,0
+UROY.US,D,20241002,000000,2.5,2.625,2.49,2.6,1933266,0
+UROY.US,D,20241003,000000,2.61,2.7174,2.56,2.57,1399480,0
+UROY.US,D,20241004,000000,2.58,2.6499,2.535,2.63,1107377,0
+UROY.US,D,20241007,000000,2.73,2.795,2.54,2.6,2837526,0
+UROY.US,D,20241008,000000,2.6,2.6188,2.52,2.6,1146613,0
+UROY.US,D,20241009,000000,2.59,2.59,2.454,2.51,1229909,0
+UROY.US,D,20241010,000000,2.49,2.57,2.47,2.53,809885,0
+UROY.US,D,20241011,000000,2.52,2.56,2.5,2.56,819781,0
+UROY.US,D,20241014,000000,2.55,2.63,2.53,2.6,1119616,0
+UROY.US,D,20241015,000000,2.62,2.665,2.52,2.64,2222187,0
+UROY.US,D,20241016,000000,2.62,2.95,2.62,2.85,4513577,0
+UROY.US,D,20241017,000000,2.9,2.97,2.82,2.84,1677756,0
+UROY.US,D,20241018,000000,2.87,2.98,2.79,2.97,1963500,0
+UROY.US,D,20241021,000000,3.08,3.12,2.96,3.08,4852056,0
+UROY.US,D,20241022,000000,3.09,3.1053,2.91,2.99,2767582,0
+UROY.US,D,20241023,000000,3.01,3.01,2.81,2.87,2086620,0
+UROY.US,D,20241024,000000,2.91,2.94,2.83,2.93,1622960,0
+UROY.US,D,20241025,000000,2.94,3.03,2.85,2.89,2576156,0
+UROY.US,D,20241028,000000,2.9,3.02,2.86,2.94,3216513,0
+UROY.US,D,20241029,000000,2.93,2.95,2.82,2.87,1972787,0
+UROY.US,D,20241030,000000,2.84,2.96,2.835,2.92,1694975,0
+UROY.US,D,20241031,000000,2.88,2.9,2.74,2.78,2135964,0
+UROY.US,D,20241101,000000,2.84,2.89,2.69,2.7,1782836,0
+UROY.US,D,20241104,000000,2.69,2.72,2.55,2.69,3135698,0
+UROY.US,D,20241105,000000,2.69,2.79,2.68,2.72,2158497,0
+UROY.US,D,20241106,000000,2.78,2.82,2.6234,2.72,1911055,0
+UROY.US,D,20241107,000000,2.74,2.88,2.74,2.82,1796207,0
+UROY.US,D,20241108,000000,2.82,2.82,2.65,2.72,1817286,0
+UROY.US,D,20241111,000000,2.72,2.74,2.59,2.68,1610086,0
+UROY.US,D,20241112,000000,2.62,2.71,2.5891,2.66,2251346,0
+UROY.US,D,20241113,000000,2.75,2.7601,2.49,2.51,2380049,0
+UROY.US,D,20241114,000000,2.49,2.54,2.44,2.51,2012301,0
+UROY.US,D,20241115,000000,2.5,2.6393,2.44,2.56,2918620,0
+UROY.US,D,20241118,000000,2.64,2.8297,2.625,2.71,3304396,0
+UROY.US,D,20241119,000000,2.76,2.81,2.6601,2.77,2829521,0
+UROY.US,D,20241120,000000,2.78,2.8,2.62,2.65,2188541,0
+UROY.US,D,20241121,000000,2.65,2.7197,2.6,2.68,1807811,0
+UROY.US,D,20241122,000000,2.69,2.69,2.58,2.62,2094213,0
+UROY.US,D,20241125,000000,2.62,2.68,2.5,2.55,1958902,0
+UROY.US,D,20241126,000000,2.52,2.55,2.47,2.47,1081408,0
+UROY.US,D,20241127,000000,2.5,2.56,2.47,2.48,1366637,0
+UROY.US,D,20241129,000000,2.51,2.58,2.48,2.49,947597,0
+UROY.US,D,20241202,000000,2.5,2.51,2.35,2.39,2753364,0
+UROY.US,D,20241203,000000,2.39,2.41,2.31,2.39,2225430,0
+UROY.US,D,20241204,000000,2.38,2.42,2.3,2.34,2304144,0
+UROY.US,D,20241205,000000,2.33,2.7,2.29,2.63,7744427,0
+UROY.US,D,20241206,000000,2.62,2.63,2.5,2.54,2748309,0
+UROY.US,D,20241209,000000,2.62,2.626,2.48,2.49,2393048,0
+UROY.US,D,20241210,000000,2.5,2.55,2.46,2.51,1506185,0
+UROY.US,D,20241211,000000,2.55,2.55,2.415,2.52,2097658,0
+UROY.US,D,20241212,000000,2.55,2.55,2.42,2.42,1340811,0
+UROY.US,D,20241213,000000,2.42,2.46,2.31,2.32,1637501,0
+UROY.US,D,20241216,000000,2.32,2.3499,2.25,2.26,2462450,0
+UROY.US,D,20241217,000000,2.26,2.27,2.15,2.22,3068332,0
+UROY.US,D,20241218,000000,2.19,2.27,2.11,2.13,2904361,0
+UROY.US,D,20241219,000000,2.14,2.2099,2.1,2.11,2101052,0
+UROY.US,D,20241220,000000,2.1,2.15,2.06,2.13,3106145,0
+UROY.US,D,20241223,000000,2.16,2.19,2.09,2.18,2220082,0
+UROY.US,D,20241224,000000,2.2,2.2,2.0911,2.13,1232864,0
+UROY.US,D,20241226,000000,2.13,2.23,2.125,2.19,1123705,0
+UROY.US,D,20241227,000000,2.19,2.1994,2.12,2.17,2350430,0
+UROY.US,D,20241230,000000,2.15,2.22,2.13,2.17,1814819,0
+UROY.US,D,20241231,000000,2.18,2.24,2.15,2.19,1875714,0
+UROY.US,D,20250102,000000,2.23,2.38,2.22,2.36,2850182,0
+UROY.US,D,20250103,000000,2.39,2.39,2.3,2.35,2040614,0
+UROY.US,D,20250106,000000,2.42,2.43,2.35,2.36,1875474,0
+UROY.US,D,20250107,000000,2.4,2.4086,2.2718,2.31,1807150,0
+UROY.US,D,20250108,000000,2.3,2.31,2.18,2.24,2450699,0
+UROY.US,D,20250110,000000,2.31,2.4458,2.28,2.35,3216672,0
+UROY.US,D,20250113,000000,2.35,2.4,2.25,2.32,2037886,0
+UROY.US,D,20250114,000000,2.31,2.37,2.21,2.24,1901271,0
+UROY.US,D,20250115,000000,2.27,2.31,2.24,2.27,1374407,0
+UROY.US,D,20250116,000000,2.27,2.29,2.2,2.24,2173302,0
+UROY.US,D,20250117,000000,2.26,2.35,2.22,2.32,1856667,0
+UROY.US,D,20250121,000000,2.35,2.41,2.33,2.39,1938016,0
+UROY.US,D,20250122,000000,2.42,2.57,2.36,2.55,3430856,0
+UROY.US,D,20250123,000000,2.55,2.58,2.47,2.52,2020776,0
+UROY.US,D,20250124,000000,2.54,2.68,2.54,2.67,3427041,0
+UROY.US,D,20250127,000000,2.59,2.59,2.34,2.37,2713843,0
+UROY.US,D,20250128,000000,2.44,2.45,2.38,2.43,1205751,0
+UROY.US,D,20250129,000000,2.41,2.5,2.4048,2.44,1643240,0
+UROY.US,D,20250130,000000,2.46,2.54,2.45,2.48,1811204,0
+UROY.US,D,20250131,000000,2.5,2.51,2.37,2.38,1607171,0
+UROY.US,D,20250203,000000,2.33,2.36,2.26,2.32,2273336,0
+UROY.US,D,20250204,000000,2.32,2.44,2.31,2.43,1731588,0
+UROY.US,D,20250205,000000,2.45,2.5,2.4,2.43,1927833,0
+UROY.US,D,20250206,000000,2.51,2.58,2.32,2.46,3195097,0
+UROY.US,D,20250207,000000,2.48,2.57,2.42,2.48,3818481,0
+UROY.US,D,20250210,000000,2.52,2.56,2.42,2.43,1650661,0
+UROY.US,D,20250211,000000,2.42,2.44,2.36,2.38,1352515,0
+UROY.US,D,20250212,000000,2.37,2.41,2.32,2.34,1741597,0
+UROY.US,D,20250213,000000,2.34,2.345,2.26,2.325,1388028,0
+UROY.US,D,20250214,000000,2.35,2.355,2.21,2.215,2177273,0
+UROY.US,D,20250218,000000,2.22,2.29,2.18,2.28,2091387,0
+UROY.US,D,20250219,000000,2.26,2.28,2.2,2.23,2039401,0
+UROY.US,D,20250220,000000,2.22,2.295,2.2149,2.26,2003334,0
+UROY.US,D,20250221,000000,2.27,2.27,2.1,2.12,1901510,0
+UROY.US,D,20250224,000000,2.16,2.17,2.07,2.09,2611467,0
+UROY.US,D,20250225,000000,2.095,2.1,2.01,2.04,2224688,0
+UROY.US,D,20250226,000000,2.05,2.195,2.05,2.15,2594446,0
+UROY.US,D,20250227,000000,2.18,2.24,2,2,2715587,0
+UROY.US,D,20250228,000000,2.02,2.04,1.96,2.025,1988245,0
+UROY.US,D,20250303,000000,2.04,2.075,1.73,1.78,8434968,0
+UROY.US,D,20250304,000000,1.79,1.84,1.7,1.79,3180968,0
+UROY.US,D,20250305,000000,1.81,1.83,1.75,1.81,2108552,0
+UROY.US,D,20250306,000000,1.79,1.81,1.73,1.77,3126939,0
+UROY.US,D,20250307,000000,1.75,1.76,1.69,1.73,2036222,0
+UROY.US,D,20250310,000000,1.72,1.72,1.565,1.6,4628407,0
+UROY.US,D,20250311,000000,1.62,1.69,1.58,1.66,3288099,0
+UROY.US,D,20250312,000000,1.7,1.7599,1.695,1.71,2244911,0
+UROY.US,D,20250313,000000,1.75,1.75,1.68,1.73,3255792,0
+UROY.US,D,20250314,000000,1.76,1.84,1.7502,1.8,2482517,0
+UROY.US,D,20250317,000000,1.84,1.89,1.81,1.88,1829676,0
+UROY.US,D,20250318,000000,1.92,1.92,1.81,1.85,2870456,0
+UROY.US,D,20250319,000000,1.85,1.96,1.85,1.96,2763992,0
+UROY.US,D,20250320,000000,1.95,2.005,1.92,1.95,4735702,0
+UROY.US,D,20250321,000000,1.93,1.9444,1.88,1.93,2157708,0
+UROY.US,D,20250324,000000,1.93,1.95,1.88,1.89,1647365,0
+UROY.US,D,20250325,000000,1.91,1.9261,1.82,1.87,2089086,0
+UROY.US,D,20250326,000000,1.9,1.9,1.83,1.84,1257668,0
+UROY.US,D,20250327,000000,1.84,1.88,1.7916,1.81,1470927,0
+UROY.US,D,20250328,000000,1.8,1.82,1.76,1.77,1441865,0
+UROY.US,D,20250331,000000,1.75,1.78,1.725,1.76,2192745,0
+UROY.US,D,20250401,000000,1.75,1.84,1.72,1.83,3153847,0
+UROY.US,D,20250402,000000,1.83,1.85,1.78,1.82,3732818,0
+UROY.US,D,20250403,000000,1.73,1.81,1.71,1.72,3865214,0
+UROY.US,D,20250404,000000,1.64,1.66,1.51,1.6,4229957,0
+UROY.US,D,20250407,000000,1.52,1.64,1.48,1.51,5538963,0
+UROY.US,D,20250408,000000,1.605,1.65,1.44,1.47,4503978,0
+UROY.US,D,20250409,000000,1.47,1.63,1.43,1.61,5387215,0
+UROY.US,D,20250410,000000,1.6,1.61,1.51,1.54,4324422,0
+UROY.US,D,20250411,000000,1.56,1.72,1.56,1.72,3451178,0
+UROY.US,D,20250414,000000,1.77,1.77,1.65,1.68,3608739,0
+UROY.US,D,20250415,000000,1.67,1.72,1.63,1.67,3258269,0
+UROY.US,D,20250416,000000,1.66,1.82,1.66,1.76,3602664,0
+UROY.US,D,20250417,000000,1.78,1.83,1.73,1.8,2806018,0
+UROY.US,D,20250421,000000,1.8,1.8,1.65,1.67,2452662,0
+UROY.US,D,20250422,000000,1.67,1.8,1.66,1.76,2613986,0
+UROY.US,D,20250423,000000,1.82,1.84,1.77,1.78,2967271,0
+UROY.US,D,20250424,000000,1.825,1.89,1.7907,1.87,2301593,0
+UROY.US,D,20250425,000000,1.87,1.88,1.81,1.85,1711073,0
+UROY.US,D,20250428,000000,1.84,1.9,1.81,1.89,1901878,0
+UROY.US,D,20250429,000000,1.9,1.92,1.81,1.81,1992122,0
+UROY.US,D,20250430,000000,1.78,1.84,1.75,1.81,2446557,0
+UROY.US,D,20250501,000000,1.83,1.9,1.81,1.84,3106649,0
+UROY.US,D,20250502,000000,1.88,1.955,1.87,1.9,3874015,0
+UROY.US,D,20250505,000000,1.92,1.92,1.82,1.83,3793259,0
+UROY.US,D,20250506,000000,1.83,1.96,1.81,1.93,5044631,0
+UROY.US,D,20250507,000000,1.9,1.96,1.88,1.93,4367344,0
+UROY.US,D,20250508,000000,1.94,1.97,1.9,1.92,4293190,0
+UROY.US,D,20250509,000000,1.93,1.95,1.8901,1.93,3362574,0
+UROY.US,D,20250512,000000,1.96,1.98,1.92,1.95,3881494,0
+UROY.US,D,20250513,000000,1.95,2.015,1.95,1.96,2403907,0
+UROY.US,D,20250514,000000,1.95,2.01,1.9401,1.98,2090893,0
+UROY.US,D,20250515,000000,1.96,1.96,1.91,1.91,2416472,0
+UROY.US,D,20250516,000000,1.91,1.91,1.83,1.86,2118860,0
+UROY.US,D,20250519,000000,1.84,1.89,1.805,1.87,2374630,0
+UROY.US,D,20250520,000000,1.87,1.94,1.84,1.93,3019488,0
+UROY.US,D,20250521,000000,1.94,2.03,1.93,1.97,2401808,0
+UROY.US,D,20250522,000000,1.95,2,1.91,1.95,1531075,0
+UROY.US,D,20250523,000000,2.11,2.36,2.06,2.33,10981420,0
+UROY.US,D,20250527,000000,2.41,2.45,2.29,2.34,8506937,0
+UROY.US,D,20250528,000000,2.35,2.44,2.31,2.34,4138107,0
+UROY.US,D,20250529,000000,2.34,2.365,2.22,2.25,2654992,0
+UROY.US,D,20250530,000000,2.23,2.24,2.18,2.21,2588850,0
+UROY.US,D,20250602,000000,2.25,2.26,2.15,2.17,2048131,0
+UROY.US,D,20250603,000000,2.25,2.27,2.13,2.19,8147656,0
+UROY.US,D,20250604,000000,2.21,2.33,2.18,2.33,4015300,0
+UROY.US,D,20250605,000000,2.33,2.34,2.235,2.28,3011257,0
+UROY.US,D,20250606,000000,2.32,2.34,2.24,2.34,1863023,0
+UROY.US,D,20250609,000000,2.4,2.47,2.35,2.39,7925497,0
+UROY.US,D,20250610,000000,2.4,2.4,2.2,2.22,6378975,0
+UROY.US,D,20250611,000000,2.25,2.37,2.235,2.26,5137843,0
+UROY.US,D,20250612,000000,2.27,2.285,2.23,2.25,2679022,0
+UROY.US,D,20250613,000000,2.23,2.33,2.21,2.3,2859523,0
+UROY.US,D,20250616,000000,2.42,2.59,2.41,2.52,8187721,0
+UROY.US,D,20250617,000000,2.49,2.51,2.39,2.46,4879042,0
+UROY.US,D,20250618,000000,2.47,2.54,2.4301,2.52,5284497,0
+UROY.US,D,20250620,000000,2.52,2.52,2.3046,2.32,3929720,0
+UROY.US,D,20250623,000000,2.34,2.39,2.3135,2.35,4207400,0
+UROY.US,D,20250624,000000,2.37,2.39,2.3,2.35,4546785,0
+UROY.US,D,20250625,000000,2.35,2.4,2.3146,2.39,2408388,0
+UROY.US,D,20250626,000000,2.4,2.52,2.39,2.49,3170278,0
+UROY.US,D,20250627,000000,2.49,2.53,2.36,2.44,3203742,0
+UROY.US,D,20250630,000000,2.42,2.52,2.3935,2.5,3646365,0
+UROY.US,D,20250701,000000,2.49,2.5,2.38,2.41,1422240,0
+UROY.US,D,20250702,000000,2.41,2.54,2.41,2.51,3880968,0
+UROY.US,D,20250703,000000,2.5,2.51,2.45,2.49,1337546,0
+UROY.US,D,20250707,000000,2.42,2.48,2.36,2.47,2636348,0
+UROY.US,D,20250708,000000,2.47,2.4765,2.33,2.36,2760651,0
+UROY.US,D,20250709,000000,2.36,2.37,2.29,2.3,1871912,0
+UROY.US,D,20250710,000000,2.29,2.37,2.285,2.34,1539165,0
+UROY.US,D,20250711,000000,2.3,2.39,2.29,2.37,1402601,0
+UROY.US,D,20250714,000000,2.37,2.46,2.36,2.45,1939131,0
+UROY.US,D,20250715,000000,2.46,2.5,2.38,2.47,2408728,0
+UROY.US,D,20250716,000000,2.5,2.58,2.455,2.56,2537632,0
+UROY.US,D,20250717,000000,2.51,2.64,2.39,2.62,4717278,0
+UROY.US,D,20250718,000000,2.61,2.66,2.57,2.62,2744138,0
+UROY.US,D,20250721,000000,2.64,2.69,2.5801,2.69,3660444,0
+UROY.US,D,20250722,000000,2.89,3.295,2.89,3.02,14981303,0
+UROY.US,D,20250723,000000,3.09,3.0999,2.93,3.09,4608736,0
+UROY.US,D,20250724,000000,3.06,3.08,2.975,3.05,2429832,0
+UROY.US,D,20250725,000000,3.05,3.11,2.93,3.1,2525049,0
+UROY.US,D,20250728,000000,3.08,3.1297,2.88,2.94,2903688,0
+UROY.US,D,20250729,000000,2.94,2.97,2.78,2.79,2175357,0
+UROY.US,D,20250730,000000,2.76,2.825,2.69,2.73,2548626,0
+UROY.US,D,20250731,000000,2.69,2.7465,2.56,2.59,2878699,0
+UROY.US,D,20250801,000000,2.53,2.55,2.42,2.51,3244738,0
+UROY.US,D,20250804,000000,2.54,2.62,2.52,2.59,1152155,0
+UROY.US,D,20250805,000000,2.61,2.745,2.56,2.71,2784985,0
+UROY.US,D,20250806,000000,2.73,2.78,2.69,2.75,3550566,0
+UROY.US,D,20250807,000000,2.78,2.78,2.61,2.65,3023262,0
+UROY.US,D,20250808,000000,2.65,2.756,2.61,2.62,2442185,0
+UROY.US,D,20250811,000000,2.61,2.69,2.56,2.57,1670529,0
+UROY.US,D,20250812,000000,2.57,2.66,2.53,2.62,1771633,0
+UROY.US,D,20250813,000000,2.66,2.675,2.56,2.6,2007985,0
+UROY.US,D,20250814,000000,2.59,2.71,2.57,2.69,1845212,0
+UROY.US,D,20250815,000000,2.69,2.69,2.58,2.66,1439421,0
+UROY.US,D,20250818,000000,2.67,2.85,2.67,2.84,2777592,0
+UROY.US,D,20250819,000000,2.85,2.87,2.6,2.65,2841374,0
+UROY.US,D,20250820,000000,2.66,2.705,2.54,2.56,3128290,0
+UROY.US,D,20250821,000000,2.54,2.6,2.51,2.59,2905384,0
+UROY.US,D,20250822,000000,2.68,2.85,2.64,2.85,3561755,0
+UROY.US,D,20250825,000000,2.84,3.04,2.8213,2.96,4265296,0
+UROY.US,D,20250826,000000,2.95,3.08,2.945,3.07,2932821,0
+UROY.US,D,20250827,000000,3.05,3.12,2.98,3.03,2423491,0
+UROY.US,D,20250828,000000,3.02,3.16,3.02,3.1,2342383,0
+UROY.US,D,20250829,000000,3.155,3.29,3.09,3.15,2524504,0
+UROY.US,D,20250902,000000,3.11,3.32,3.05,3.31,5177211,0
+UROY.US,D,20250903,000000,3.34,3.34,3.2246,3.31,2511460,0
+UROY.US,D,20250904,000000,3.3,3.31,3.16,3.23,2408912,0
+UROY.US,D,20250905,000000,3.25,3.28,3.1427,3.27,2529573,0
+UROY.US,D,20250908,000000,3.22,3.27,3.14,3.26,2213145,0
+UROY.US,D,20250909,000000,3.26,3.3203,3.2,3.21,2329373,0
+UROY.US,D,20250910,000000,3.22,3.31,3.2,3.28,2404378,0
+UROY.US,D,20250911,000000,3.3,3.3,3.22,3.22,1626538,0
+UROY.US,D,20250912,000000,3.2,3.3,3.09,3.14,1952805,0
+UROY.US,D,20250915,000000,3.14,3.6,3.13,3.6,4338062,0
+UROY.US,D,20250916,000000,3.625,3.63,3.49,3.53,2267208,0
+UROY.US,D,20250917,000000,3.5,3.585,3.4445,3.56,2670325,0
+UROY.US,D,20250918,000000,3.56,3.6,3.46,3.59,1576007,0
+UROY.US,D,20250919,000000,3.565,3.77,3.5535,3.71,2643774,0
+UROY.US,D,20250922,000000,3.9,4.59,3.89,4.57,8634364,0
+UROY.US,D,20250923,000000,4.7,4.7,4.37,4.48,5724983,0
+UROY.US,D,20250924,000000,4.5,4.6009,4.15,4.18,4120663,0
+UROY.US,D,20250925,000000,4.15,4.2799,4.0301,4.21,2709474,0
+UROY.US,D,20250926,000000,4.265,4.366,4.2,4.29,2381569,0
+UROY.US,D,20250929,000000,4.55,4.6,4.36,4.46,3835004,0
+UROY.US,D,20250930,000000,4.39,4.47,4.25,4.3,3328215,0
+UROY.US,D,20251001,000000,4.25,4.35,4.135,4.27,2512053,0
+UROY.US,D,20251002,000000,4.24,4.3,4.01,4.2,2853365,0
+UROY.US,D,20251003,000000,4.22,4.48,4.2101,4.28,3519737,0
+UROY.US,D,20251006,000000,4.42,4.53,4.25,4.27,2995603,0
+UROY.US,D,20251007,000000,4.3,4.395,4.12,4.21,2632775,0
+UROY.US,D,20251008,000000,4.22,4.29,4.0428,4.12,2773605,0
+UROY.US,D,20251009,000000,4.15,4.27,4.03,4.1,2418538,0
+UROY.US,D,20251010,000000,4.16,4.35,4.03,4.05,4424641,0
+UROY.US,D,20251013,000000,4.22,4.36,4.15,4.26,2854575,0
+UROY.US,D,20251014,000000,4.27,4.34,3.93,4.27,4336297,0
+UROY.US,D,20251015,000000,4.48,4.87,4.39,4.75,23200394,0
+UROY.US,D,20251016,000000,5.37,5.37,4.49,4.53,21152511,0
+UROY.US,D,20251017,000000,4.17,4.47,4.03,4.05,7198950,0
+UROY.US,D,20251020,000000,4.3,4.315,3.86,4,5436209,0
+UROY.US,D,20251021,000000,3.91,3.93,3.7,3.8,5686459,0
+UROY.US,D,20251022,000000,3.69,3.94,3.69,3.89,5307936,0
+UROY.US,D,20251023,000000,3.94,4.2,3.91,4,4285121,0
+UROY.US,D,20251024,000000,4.08,4.2,3.92,4.03,5309797,0
+UROY.US,D,20251027,000000,4.06,4.12,3.87,4.08,5608526,0
+UROY.US,D,20251028,000000,4.27,4.9799,4.27,4.87,13752911,0
+UROY.US,D,20251029,000000,4.804,4.9299,4.65,4.81,5254426,0
+UROY.US,D,20251030,000000,4.75,4.9599,4.66,4.9,3770993,0
+UROY.US,D,20251031,000000,4.91,5.02,4.78,4.86,5393900,0
+UROY.US,D,20251103,000000,4.78,4.81,4.21,4.21,6530763,0
+UROY.US,D,20251104,000000,4.075,4.1499,3.885,3.91,3453793,0
+UROY.US,D,20251105,000000,3.97,4.055,3.8,3.84,5010524,0
+UROY.US,D,20251106,000000,3.89,3.89,3.58,3.59,3485941,0
+UROY.US,D,20251107,000000,3.49,3.775,3.43,3.74,4293285,0
+UROY.US,D,20251110,000000,3.96,4.1026,3.835,3.89,3984065,0
+UROY.US,D,20251111,000000,3.89,3.9848,3.7201,3.87,2428205,0
+UROY.US,D,20251112,000000,3.96,3.9899,3.8,3.87,1791600,0
+UROY.US,D,20251113,000000,3.79,3.87,3.6835,3.7,1895645,0
+UROY.US,D,20251114,000000,3.625,3.77,3.55,3.62,2789589,0
+UROY.US,D,20251117,000000,3.605,3.72,3.51,3.54,1770378,0
+UROY.US,D,20251118,000000,3.5,3.58,3.43,3.55,2202659,0
+UROY.US,D,20251119,000000,3.6,3.67,3.55,3.59,2236265,0
+UROY.US,D,20251120,000000,3.715,3.73,3.315,3.32,2573942,0
+UROY.US,D,20251121,000000,3.26,3.39,3.16,3.38,3154099,0
+UROY.US,D,20251124,000000,3.4,3.6,3.32,3.58,2051890,0
+UROY.US,D,20251125,000000,3.64,3.72,3.48,3.67,2328660,0
+UROY.US,D,20251126,000000,3.69,3.72,3.62,3.63,1769546,0
+UROY.US,D,20251128,000000,3.66,3.77,3.64,3.72,1994788,0
+UROY.US,D,20251201,000000,3.72,3.865,3.63,3.7,1875440,0
+UROY.US,D,20251202,000000,3.74,3.85,3.69,3.75,1579322,0
+UROY.US,D,20251203,000000,3.75,3.83,3.7,3.77,2026690,0
+UROY.US,D,20251204,000000,3.73,4.05,3.72,4.05,2953617,0
+UROY.US,D,20251205,000000,4.07,4.07,3.89,3.91,1616755,0
+UROY.US,D,20251208,000000,3.875,3.91,3.76,3.8,1391923,0
+UROY.US,D,20251209,000000,3.76,3.885,3.7501,3.78,1217034,0
+UROY.US,D,20251210,000000,3.77,3.77,3.59,3.69,1500887,0
+UROY.US,D,20251211,000000,3.64,3.87,3.6,3.87,1507704,0
+UROY.US,D,20251212,000000,3.85,3.86,3.52,3.65,1715939,0
+UROY.US,D,20251215,000000,3.68,3.885,3.59,3.59,1506629,0
+UROY.US,D,20251216,000000,3.6,3.67,3.51,3.61,1231847,0
+UROY.US,D,20251217,000000,3.58,3.67,3.435,3.45,1884833,0
+UROY.US,D,20251218,000000,3.49,3.615,3.485,3.6,1118224,0
+UROY.US,D,20251219,000000,3.6,3.85,3.5801,3.82,5188011,0
+UROY.US,D,20251222,000000,3.9,3.96,3.73,3.73,1876909,0
+UROY.US,D,20251223,000000,3.73,3.845,3.7,3.72,1356702,0
+UROY.US,D,20251224,000000,3.68,3.77,3.65,3.73,611604,0
+UROY.US,D,20251226,000000,3.75,3.75,3.64,3.65,616852,0
+UROY.US,D,20251229,000000,3.62,3.8299,3.57,3.66,1482589,0
+UROY.US,D,20251230,000000,3.66,3.73,3.52,3.52,1643111,0
+UROY.US,D,20251231,000000,3.52,3.605,3.515,3.54,1041617,0
+UROY.US,D,20260102,000000,3.585,3.9145,3.55,3.88,2592543,0
+UROY.US,D,20260105,000000,3.9,4.07,3.87,4.06,3508290,0
+UROY.US,D,20260106,000000,4.05,4.13,3.89,3.98,2575788,0
+UROY.US,D,20260107,000000,3.975,4.01,3.89,4.01,2437643,0
+UROY.US,D,20260108,000000,3.99,4.03,3.885,3.93,2688873,0
+UROY.US,D,20260109,000000,4.02,4.25,3.98,4.02,3732111,0
+UROY.US,D,20260112,000000,4.115,4.32,4.025,4.23,3265439,0
+UROY.US,D,20260113,000000,4.27,4.285,4.11,4.14,1813474,0
+UROY.US,D,20260114,000000,4.15,4.26,4.05,4.23,3171669,0
+UROY.US,D,20260115,000000,4.24,4.4,4.13,4.35,3171527,0
+UROY.US,D,20260116,000000,4.4,4.57,4.36,4.42,3116042,0
+UROY.US,D,20260120,000000,4.35,4.64,4.28,4.49,3727431,0
+UROY.US,D,20260121,000000,4.62,4.75,4.49,4.74,3939073,0
+UROY.US,D,20260122,000000,4.775,4.84,4.63,4.64,2976496,0
+UROY.US,D,20260123,000000,4.69,4.69,4.41,4.56,3233696,0
+UROY.US,D,20260126,000000,4.64,4.83,4.47,4.5,4687719,0
+UROY.US,D,20260127,000000,4.57,5.13,4.44,5.12,6282239,0
+UROY.US,D,20260128,000000,5.25,5.52,5.04,5.46,7417756,0
+UROY.US,D,20260129,000000,5.42,5.46,4.65,4.97,5201291,0
+UROY.US,D,20260130,000000,4.78,5.18,4.59,4.62,5926553,0
+UROY.US,D,20260202,000000,4.5,4.8,4.39,4.53,3978051,0
+UROY.US,D,20260203,000000,4.72,4.818,4.42,4.71,3829085,0
+UROY.US,D,20260204,000000,4.66,4.67,3.95,4.15,4454473,0
+UROY.US,D,20260205,000000,3.95,4.08,3.7,3.76,4534841,0
+UROY.US,D,20260206,000000,3.9,3.98,3.81,3.95,2853378,0
+UROY.US,D,20260209,000000,3.925,4.22,3.86,4.19,3405203,0
+UROY.US,D,20260210,000000,4.2,4.285,4.07,4.24,3723657,0
+UROY.US,D,20260211,000000,4.31,4.38,4.1,4.37,2366549,0
+UROY.US,D,20260212,000000,4.42,4.42,4.01,4.05,3158917,0
+UROY.US,D,20260213,000000,4.01,4.21,3.95,4.16,2343493,0
+UROY.US,D,20260217,000000,4.05,4.1,3.85,4.08,1583713,0
+UROY.US,D,20260218,000000,4.12,4.2453,4.05,4.17,1844286,0
diff --git a/daily/us/nasdaq stocks/3/useg.us.txt b/daily/us/nasdaq stocks/3/useg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fbbd16646ebc01063552deba24681d1ce6d2204
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/useg.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USEG.US,D,20050225,000000,207.554,281.643,152.286,235.194,20379.516718508,0
+USEG.US,D,20050228,000000,251.068,265.178,239.893,245.777,11653.702030707,0
+USEG.US,D,20050301,000000,251.068,251.068,232.247,236.366,2613.2789975678,0
+USEG.US,D,20050302,000000,239.302,244.013,226.365,243.421,3490.1229019944,0
+USEG.US,D,20050303,000000,245.185,248.121,239.893,242.83,1939.4082191659,0
+USEG.US,D,20050304,000000,251.068,251.068,237.539,238.722,2614.2938631979,0
+USEG.US,D,20050307,000000,240.485,249.885,240.485,244.594,2924.8427460157,0
+USEG.US,D,20050308,000000,244.594,277.525,243.421,254.596,10987.950177347,0
+USEG.US,D,20050309,000000,269.878,275.761,254.004,254.004,4337.5357031475,0
+USEG.US,D,20050310,000000,250.476,250.476,234.011,239.893,3508.3904833367,0
+USEG.US,D,20050311,000000,236.958,249.304,236.958,247.54,1707.0039898676,0
+USEG.US,D,20050314,000000,245.185,247.54,239.893,242.83,1275.6860970651,0
+USEG.US,D,20050315,000000,248.121,248.121,236.958,242.83,638.35048134763,0
+USEG.US,D,20050316,000000,236.958,240.485,233.43,236.366,996.5980487812,0
+USEG.US,D,20050317,000000,236.958,319.856,236.958,302.218,46371.240371599,0
+USEG.US,D,20050318,000000,334.557,373.36,326.329,372.187,143379.2013582,0
+USEG.US,D,20050321,000000,388.652,466.259,374.542,441.566,277049.18323302,0
+USEG.US,D,20050322,000000,422.756,449.213,372.778,383.943,127369.69604301,0
+USEG.US,D,20050323,000000,373.36,378.651,329.265,343.376,69697.926879986,0
+USEG.US,D,20050324,000000,351.613,388.061,343.376,353.376,69650.22819537,0
+USEG.US,D,20050328,000000,354.549,360.432,326.329,329.265,27701.772239849,0
+USEG.US,D,20050329,000000,336.321,369.25,326.911,332.202,64390.17963444,0
+USEG.US,D,20050330,000000,338.084,353.958,329.265,332.202,19215.465840757,0
+USEG.US,D,20050331,000000,352.195,361.604,333.384,345.139,42586.806436869,0
+USEG.US,D,20050401,000000,351.022,355.722,328.093,339.257,20736.749420312,0
+USEG.US,D,20050404,000000,347.494,381.006,338.084,343.376,51300.442737108,0
+USEG.US,D,20050405,000000,343.376,348.667,335.148,341.021,10072.541378975,0
+USEG.US,D,20050406,000000,341.612,346.312,329.265,337.493,6364.222366504,0
+USEG.US,D,20050407,000000,335.148,355.14,332.202,335.148,11698.356118433,0
+USEG.US,D,20050408,000000,335.148,339.848,303.39,308.1,17027.415542211,0
+USEG.US,D,20050411,000000,309.273,311.037,292.226,295.753,9834.047955896,0
+USEG.US,D,20050412,000000,286.344,294.571,272.824,272.824,14197.970165427,0
+USEG.US,D,20050413,000000,278.116,283.988,262.823,273.405,8794.8255506496,0
+USEG.US,D,20050414,000000,273.997,274.588,246.949,251.649,13724.02791616,0
+USEG.US,D,20050415,000000,245.777,249.304,226.365,226.956,8621.2835278985,0
+USEG.US,D,20050418,000000,221.074,232.838,214.019,214.019,7959.591137058,0
+USEG.US,D,20050419,000000,218.137,253.413,218.137,247.54,9697.0410958293,0
+USEG.US,D,20050420,000000,248.121,249.304,228.139,228.139,9428.1017038466,0
+USEG.US,D,20050421,000000,247.54,247.54,214.019,224.019,5805.031404306,0
+USEG.US,D,20050422,000000,231.074,236.366,225.192,225.192,3982.3327326043,0
+USEG.US,D,20050425,000000,224.019,229.903,221.074,221.665,2971.5265650014,0
+USEG.US,D,20050426,000000,222.256,229.903,219.31,224.019,4050.3287298226,0
+USEG.US,D,20050427,000000,240.485,268.114,235.194,242.83,23036.434938172,0
+USEG.US,D,20050428,000000,246.358,246.358,221.074,224.019,7624.6854791173,0
+USEG.US,D,20050429,000000,231.074,231.074,213.437,217.546,4592.2669763085,0
+USEG.US,D,20050502,000000,216.373,223.428,203.436,204.618,6149.0708529178,0
+USEG.US,D,20050503,000000,202.854,213.437,192.272,205.2,4777.9873866211,0
+USEG.US,D,20050504,000000,205.2,218.137,205.2,212.255,3978.2732700838,0
+USEG.US,D,20050505,000000,216.964,225.783,215.2,224.019,4866.2806964418,0
+USEG.US,D,20050506,000000,231.666,238.13,229.903,236.958,4659.2481078966,0
+USEG.US,D,20050509,000000,244.594,248.121,234.011,240.485,6224.1709095469,0
+USEG.US,D,20050510,000000,247.54,247.54,236.958,242.249,1774.9999870859,0
+USEG.US,D,20050511,000000,238.13,241.657,226.956,227.547,4531.3750385011,0
+USEG.US,D,20050512,000000,229.903,229.903,214.61,225.192,2841.6237643456,0
+USEG.US,D,20050513,000000,228.72,228.72,213.437,215.2,1428.9308072138,0
+USEG.US,D,20050516,000000,211.673,215.782,205.791,208.145,2285.4773990379,0
+USEG.US,D,20050517,000000,211.673,215.2,206.382,209.909,1493.8822075417,0
+USEG.US,D,20050518,000000,210.491,222.838,209.909,215.2,1796.3121653185,0
+USEG.US,D,20050519,000000,217.546,228.139,214.61,223.428,1744.5540181822,0
+USEG.US,D,20050520,000000,222.256,236.366,216.964,220.492,1898.8135939609,0
+USEG.US,D,20050523,000000,218.137,230.484,214.019,214.61,802.75871342763,0
+USEG.US,D,20050524,000000,211.082,218.137,211.082,216.964,874.81417316639,0
+USEG.US,D,20050525,000000,216.964,231.074,210.491,212.255,2052.0583041096,0
+USEG.US,D,20050526,000000,211.082,216.373,211.082,215.782,1227.9874124493,0
+USEG.US,D,20050527,000000,211.082,254.004,211.082,231.074,10417.595693216,0
+USEG.US,D,20050531,000000,234.011,245.185,225.192,232.247,5775.6003010324,0
+USEG.US,D,20050601,000000,234.011,271.642,226.365,242.249,6688.9793681435,0
+USEG.US,D,20050602,000000,239.302,246.949,231.074,234.011,4073.6706393154,0
+USEG.US,D,20050603,000000,236.958,271.061,233.43,261.059,13240.95187622,0
+USEG.US,D,20050606,000000,272.233,317.51,272.233,282.816,34458.747605211,0
+USEG.US,D,20050607,000000,282.224,291.635,246.949,256.359,10038.035947551,0
+USEG.US,D,20050608,000000,251.649,275.761,244.013,271.061,7482.6042909,0
+USEG.US,D,20050609,000000,275.169,299.281,268.706,269.878,14801.815215351,0
+USEG.US,D,20050610,000000,277.525,279.289,246.949,254.596,10540.394434462,0
+USEG.US,D,20050613,000000,253.413,259.295,228.139,236.366,19222.569900167,0
+USEG.US,D,20050614,000000,234.011,239.302,221.074,221.665,7997.1411653726,0
+USEG.US,D,20050615,000000,224.019,245.185,222.256,227.547,15521.354947108,0
+USEG.US,D,20050616,000000,236.958,236.958,215.2,224.019,10079.645438386,0
+USEG.US,D,20050617,000000,228.72,231.074,222.256,227.547,3748.9136376759,0
+USEG.US,D,20050620,000000,229.903,238.13,226.956,231.074,5654.8312910477,0
+USEG.US,D,20050621,000000,231.074,231.666,211.673,219.901,5232.6471889164,0
+USEG.US,D,20050622,000000,225.783,228.139,213.437,222.256,5092.5957319593,0
+USEG.US,D,20050623,000000,218.137,222.256,211.082,211.082,4409.5911628863,0
+USEG.US,D,20050624,000000,216.373,216.373,205.791,209.909,4087.8787581371,0
+USEG.US,D,20050627,000000,214.61,215.782,206.382,209.318,3796.6123222917,0
+USEG.US,D,20050628,000000,205.791,211.673,202.854,203.436,2133.2475545194,0
+USEG.US,D,20050629,000000,203.436,211.082,202.854,204.618,2267.2098176957,0
+USEG.US,D,20050630,000000,208.145,212.846,202.854,206.382,4327.3870468463,0
+USEG.US,D,20050701,000000,206.382,210.491,204.027,208.145,1656.2607083614,0
+USEG.US,D,20050705,000000,211.082,229.903,206.382,218.137,9363.1503035187,0
+USEG.US,D,20050706,000000,218.728,225.192,215.2,216.373,4539.4939635421,0
+USEG.US,D,20050707,000000,219.31,219.31,208.727,215.782,1738.4648244014,0
+USEG.US,D,20050708,000000,219.31,219.31,212.846,214.019,1485.7632825007,0
+USEG.US,D,20050711,000000,209.909,215.2,205.2,211.082,4092.9530862878,0
+USEG.US,D,20050712,000000,211.082,215.2,208.145,212.846,3214.0794506009,0
+USEG.US,D,20050713,000000,212.846,216.373,208.145,214.61,1829.8027311125,0
+USEG.US,D,20050714,000000,226.956,226.956,205.791,206.963,2706.6466355392,0
+USEG.US,D,20050715,000000,205.2,213.437,205.2,208.145,2029.7312602468,0
+USEG.US,D,20050718,000000,211.673,211.673,196.381,198.735,5522.8987591317,0
+USEG.US,D,20050719,000000,197.563,208.145,196.381,202.854,3573.3418836646,0
+USEG.US,D,20050720,000000,205.2,205.2,201.09,204.027,882.93309820738,0
+USEG.US,D,20050721,000000,203.436,204.027,199.908,201.672,1476.6294918296,0
+USEG.US,D,20050722,000000,202.263,209.909,199.908,200.499,2415.3801996937,0
+USEG.US,D,20050725,000000,205.2,212.846,201.09,209.318,2433.647781036,0
+USEG.US,D,20050726,000000,212.846,217.546,207.554,216.964,2056.1177666301,0
+USEG.US,D,20050727,000000,213.437,245.185,213.437,234.011,7708.9193264175,0
+USEG.US,D,20050728,000000,241.657,241.657,223.428,232.247,4759.7198052788,0
+USEG.US,D,20050729,000000,234.011,234.011,223.428,232.838,1373.113197557,0
+USEG.US,D,20050801,000000,234.011,239.302,232.838,239.302,3811.8353067436,0
+USEG.US,D,20050802,000000,242.249,256.359,238.13,249.304,5387.9216303252,0
+USEG.US,D,20050803,000000,248.121,250.476,232.247,242.83,2922.8130147555,0
+USEG.US,D,20050804,000000,242.83,244.013,229.903,234.011,1808.4905528799,0
+USEG.US,D,20050805,000000,232.247,241.066,230.484,232.247,2493.5248532132,0
+USEG.US,D,20050808,000000,231.666,255.177,231.666,236.366,4959.6483344132,0
+USEG.US,D,20050809,000000,243.421,246.358,235.194,242.249,1415.7375540222,0
+USEG.US,D,20050810,000000,241.657,241.657,231.666,240.485,2124.1137638483,0
+USEG.US,D,20050811,000000,237.539,239.893,231.074,234.602,1324.3996473111,0
+USEG.US,D,20050812,000000,234.602,239.302,232.247,239.302,553.10176841726,0
+USEG.US,D,20050815,000000,239.893,242.249,231.074,231.074,1355.8604818449,0
+USEG.US,D,20050816,000000,242.83,242.83,222.256,232.838,4489.765547666,0
+USEG.US,D,20050817,000000,234.011,258.123,222.838,224.019,6526.6008673237,0
+USEG.US,D,20050818,000000,222.256,231.074,219.31,220.492,1213.7792936276,0
+USEG.US,D,20050819,000000,219.31,225.783,215.782,221.665,864.66551686515,0
+USEG.US,D,20050822,000000,221.074,225.192,213.437,219.901,975.28587054861,0
+USEG.US,D,20050823,000000,219.31,219.31,212.255,215.782,1179.2738622034,0
+USEG.US,D,20050824,000000,214.61,217.546,198.735,208.145,5047.9416442339,0
+USEG.US,D,20050825,000000,204.618,225.783,202.854,211.673,3442.4242173786,0
+USEG.US,D,20050826,000000,214.61,224.601,211.673,222.256,1824.7284029619,0
+USEG.US,D,20050829,000000,222.256,225.783,212.846,217.546,1253.3590532024,0
+USEG.US,D,20050830,000000,224.601,227.547,206.963,211.673,2418.4247965841,0
+USEG.US,D,20050831,000000,213.437,219.31,211.082,219.31,1660.3201708819,0
+USEG.US,D,20050901,000000,213.437,258.123,213.437,251.068,17826.114793117,0
+USEG.US,D,20050902,000000,256.94,259.887,231.074,236.366,8908.4905012234,0
+USEG.US,D,20050906,000000,245.185,245.185,237.539,241.066,2604.1452068967,0
+USEG.US,D,20050907,000000,251.068,251.068,239.893,242.83,1458.3619104874,0
+USEG.US,D,20050908,000000,241.066,249.885,239.893,242.83,1974.9285162202,0
+USEG.US,D,20050909,000000,242.83,270.47,240.485,262.823,11977.444166717,0
+USEG.US,D,20050912,000000,265.759,269.297,249.885,256.94,2677.2155322656,0
+USEG.US,D,20050913,000000,256.359,261.059,250.476,251.649,838.27901048195,0
+USEG.US,D,20050914,000000,251.649,254.596,237.539,250.476,1718.167511799,0
+USEG.US,D,20050915,000000,250.476,251.649,238.722,239.302,1046.3264646572,0
+USEG.US,D,20050916,000000,239.893,242.249,234.011,237.539,2079.4596761229,0
+USEG.US,D,20050919,000000,237.539,247.54,236.958,244.594,2565.580312952,0
+USEG.US,D,20050920,000000,243.421,249.304,239.893,245.185,1389.351047639,0
+USEG.US,D,20050921,000000,245.185,249.304,237.539,246.358,992.53858626071,0
+USEG.US,D,20050922,000000,245.777,247.54,238.722,239.302,1080.8318960814,0
+USEG.US,D,20050923,000000,237.539,241.066,231.666,234.602,1498.9565356923,0
+USEG.US,D,20050926,000000,232.838,236.366,226.956,229.903,1848.0703124548,0
+USEG.US,D,20050927,000000,241.657,242.249,229.311,232.838,915.40879837133,0
+USEG.US,D,20050928,000000,235.194,258.704,234.011,245.185,2139.3367483002,0
+USEG.US,D,20050929,000000,248.712,253.413,245.185,246.358,1503.0159982128,0
+USEG.US,D,20050930,000000,243.421,259.887,241.066,254.004,2549.34246287,0
+USEG.US,D,20051003,000000,259.887,269.297,254.004,266.942,3736.7352501144,0
+USEG.US,D,20051004,000000,263.995,281.643,254.596,255.767,5303.687783025,0
+USEG.US,D,20051005,000000,255.177,263.414,235.775,237.539,2296.6409209693,0
+USEG.US,D,20051006,000000,235.775,245.185,216.964,225.192,3478.9593800631,0
+USEG.US,D,20051007,000000,231.666,231.666,216.964,226.365,2701.5723073885,0
+USEG.US,D,20051010,000000,223.428,227.547,218.137,222.256,1336.5780348725,0
+USEG.US,D,20051011,000000,220.492,232.247,220.492,228.139,1534.4768327466,0
+USEG.US,D,20051012,000000,228.139,231.666,222.256,222.838,1244.2252625313,0
+USEG.US,D,20051013,000000,220.492,224.019,205.2,212.846,4294.9113466823,0
+USEG.US,D,20051014,000000,210.491,224.601,209.909,222.838,1924.185234714,0
+USEG.US,D,20051017,000000,222.256,241.066,222.256,235.775,2227.6300581209,0
+USEG.US,D,20051018,000000,241.066,250.476,231.666,238.13,4949.4996781119,0
+USEG.US,D,20051019,000000,248.121,248.121,231.666,236.958,2845.6832268661,0
+USEG.US,D,20051020,000000,243.421,247.54,227.547,238.722,1984.0623068913,0
+USEG.US,D,20051021,000000,239.893,239.893,226.956,237.539,801.7438477975,0
+USEG.US,D,20051024,000000,238.722,250.476,238.722,250.476,1007.7615707126,0
+USEG.US,D,20051025,000000,250.476,253.413,238.722,253.413,1506.0605951032,0
+USEG.US,D,20051026,000000,245.777,248.121,239.302,244.594,1679.6026178543,0
+USEG.US,D,20051027,000000,238.722,247.54,234.011,238.13,1133.6049088479,0
+USEG.US,D,20051028,000000,239.302,253.413,238.13,238.722,2092.6529293145,0
+USEG.US,D,20051031,000000,234.011,235.775,234.011,235.194,773.32761015405,0
+USEG.US,D,20051101,000000,234.011,242.83,233.43,238.13,561.22069345825,0
+USEG.US,D,20051102,000000,236.958,239.893,232.838,239.893,612.97884059455,0
+USEG.US,D,20051103,000000,240.485,241.066,238.13,239.893,441.46654910369,0
+USEG.US,D,20051104,000000,234.602,240.485,234.602,235.775,1026.0291520548,0
+USEG.US,D,20051107,000000,234.011,241.066,233.43,234.602,807.83304157824,0
+USEG.US,D,20051108,000000,232.838,236.366,232.838,235.194,352.15837365283,0
+USEG.US,D,20051109,000000,241.066,241.066,231.074,232.247,854.51686056392,0
+USEG.US,D,20051110,000000,234.011,234.011,229.311,230.484,1314.2509910098,0
+USEG.US,D,20051111,000000,233.43,239.302,233.43,238.722,513.52200884245,0
+USEG.US,D,20051114,000000,235.194,242.83,235.194,241.066,1205.6603685866,0
+USEG.US,D,20051115,000000,232.838,244.013,232.838,239.893,1125.4859838069,0
+USEG.US,D,20051116,000000,238.13,241.657,236.958,240.485,735.77758183948,0
+USEG.US,D,20051117,000000,239.893,240.485,236.958,237.539,683.00456907306,0
+USEG.US,D,20051118,000000,238.722,239.302,234.011,238.13,1017.9102270138,0
+USEG.US,D,20051121,000000,238.13,244.013,235.775,244.013,972.24127365824,0
+USEG.US,D,20051122,000000,240.485,242.83,238.13,242.83,883.9479638375,0
+USEG.US,D,20051123,000000,239.893,242.83,237.539,240.485,439.43681784344,0
+USEG.US,D,20051125,000000,238.13,241.657,238.13,241.066,527.73012766418,0
+USEG.US,D,20051128,000000,239.302,245.185,237.539,245.185,545.9977090064,0
+USEG.US,D,20051129,000000,242.83,261.651,242.83,254.004,4413.6506254068,0
+USEG.US,D,20051130,000000,254.004,254.004,246.949,246.949,622.11263126566,0
+USEG.US,D,20051201,000000,246.358,257.531,242.83,249.885,866.6952481254,0
+USEG.US,D,20051202,000000,255.767,255.767,248.121,252.24,568.32475286912,0
+USEG.US,D,20051205,000000,255.177,256.94,243.421,255.177,1261.4779782434,0
+USEG.US,D,20051206,000000,254.004,279.289,251.649,278.116,5790.8232854842,0
+USEG.US,D,20051207,000000,285.752,302.809,271.642,286.344,11512.63570812,0
+USEG.US,D,20051208,000000,291.635,297.517,273.405,277.525,2800.0142735105,0
+USEG.US,D,20051209,000000,272.824,279.879,267.523,276.933,1790.2229715377,0
+USEG.US,D,20051212,000000,275.169,285.171,273.997,277.525,1465.4659698982,0
+USEG.US,D,20051213,000000,282.224,282.224,275.169,275.169,848.42766678318,0
+USEG.US,D,20051214,000000,275.169,276.352,265.759,266.942,1183.3333247239,0
+USEG.US,D,20051215,000000,265.178,268.706,256.359,257.531,2660.9776821836,0
+USEG.US,D,20051216,000000,256.94,268.706,256.94,268.706,2953.2589836592,0
+USEG.US,D,20051219,000000,276.352,276.352,246.949,251.649,2180.9462391352,0
+USEG.US,D,20051220,000000,248.712,264.586,240.485,250.476,1254.3739188325,0
+USEG.US,D,20051221,000000,249.304,253.413,242.83,247.54,779.41680393479,0
+USEG.US,D,20051222,000000,247.54,263.414,247.54,258.123,1154.9170870805,0
+USEG.US,D,20051223,000000,259.887,267.523,259.887,264.586,515.5517401027,0
+USEG.US,D,20051227,000000,263.414,265.759,244.013,248.712,1789.2081059076,0
+USEG.US,D,20051228,000000,245.777,256.359,245.777,252.24,395.79759574813,0
+USEG.US,D,20051229,000000,252.24,265.759,250.476,256.94,847.41280115306,0
+USEG.US,D,20051230,000000,249.304,258.123,245.777,252.832,1814.5797466607,0
+USEG.US,D,20060103,000000,256.94,269.297,249.885,266.942,1137.6643713684,0
+USEG.US,D,20060104,000000,265.759,276.933,259.887,276.352,1425.8862103234,0
+USEG.US,D,20060105,000000,276.933,276.933,263.414,271.061,1038.2075396163,0
+USEG.US,D,20060106,000000,268.706,275.169,263.414,266.35,801.7438477975,0
+USEG.US,D,20060109,000000,272.824,302.218,272.233,291.635,4855.1171745104,0
+USEG.US,D,20060110,000000,297.517,299.862,281.643,288.698,1684.6769460049,0
+USEG.US,D,20060111,000000,286.935,329.856,282.816,316.328,7232.9473458896,0
+USEG.US,D,20060112,000000,319.274,331.62,303.39,311.628,5154.5025353969,0
+USEG.US,D,20060113,000000,308.1,315.746,300.454,313.982,2703.6020386488,0
+USEG.US,D,20060117,000000,314.564,343.376,314.564,331.029,6166.3235686299,0
+USEG.US,D,20060118,000000,329.265,329.265,315.746,325.738,3171.4550941357,0
+USEG.US,D,20060119,000000,324.565,346.312,324.565,332.793,3943.7678386596,0
+USEG.US,D,20060120,000000,336.911,338.084,317.51,319.856,2225.6003268607,0
+USEG.US,D,20060123,000000,317.51,333.966,317.51,333.966,3998.5705826863,0
+USEG.US,D,20060124,000000,334.557,355.722,332.793,345.73,6401.7723948185,0
+USEG.US,D,20060125,000000,343.967,349.258,327.502,334.557,3015.1657870967,0
+USEG.US,D,20060126,000000,335.148,345.139,325.738,335.73,2358.5477244068,0
+USEG.US,D,20060127,000000,338.675,342.785,332.202,337.493,2947.1697898784,0
+USEG.US,D,20060130,000000,334.557,366.305,334.557,356.904,10337.421308437,0
+USEG.US,D,20060131,000000,354.549,358.077,342.203,356.313,7999.1708966328,0
+USEG.US,D,20060201,000000,355.14,356.904,344.549,344.549,3736.7352501144,0
+USEG.US,D,20060202,000000,343.967,349.84,316.919,325.738,3684.9771029781,0
+USEG.US,D,20060203,000000,329.265,329.265,306.917,323.383,4366.9668064211,0
+USEG.US,D,20060206,000000,328.093,328.093,312.218,323.383,1437.0497322548,0
+USEG.US,D,20060207,000000,330.438,334.557,297.517,304.572,4284.7626903811,0
+USEG.US,D,20060208,000000,304.572,308.681,286.344,297.517,3760.0771596073,0
+USEG.US,D,20060209,000000,300.454,308.1,293.99,295.753,2244.882773833,0
+USEG.US,D,20060210,000000,298.098,301.626,273.405,288.698,4302.0154060932,0
+USEG.US,D,20060213,000000,289.871,295.753,288.107,293.99,2496.5694501036,0
+USEG.US,D,20060214,000000,293.99,315.155,279.289,313.391,4579.0737231169,0
+USEG.US,D,20060215,000000,317.51,317.51,308.1,311.037,1841.981118674,0
+USEG.US,D,20060216,000000,310.455,310.455,299.281,299.862,1381.232122598,0
+USEG.US,D,20060217,000000,298.098,304.572,295.163,302.218,1345.7118255437,0
+USEG.US,D,20060221,000000,300.454,318.683,299.281,311.628,3246.5551507648,0
+USEG.US,D,20060222,000000,315.155,316.919,301.045,310.455,1414.722688392,0
+USEG.US,D,20060223,000000,312.218,316.919,305.745,308.681,1244.2252625313,0
+USEG.US,D,20060224,000000,311.628,313.391,301.045,313.391,1702.9445273471,0
+USEG.US,D,20060227,000000,311.628,320.446,305.745,316.328,3065.9090686029,0
+USEG.US,D,20060228,000000,321.037,321.619,308.681,313.982,1786.1635090172,0
+USEG.US,D,20060301,000000,319.274,319.274,313.391,314.564,1474.5997605693,0
+USEG.US,D,20060302,000000,316.328,350.431,312.8,340.439,7999.1708966328,0
+USEG.US,D,20060303,000000,339.848,339.848,330.438,332.202,4269.5397059292,0
+USEG.US,D,20060306,000000,336.911,336.911,312.218,320.446,2965.4373712206,0
+USEG.US,D,20060307,000000,323.383,326.329,311.628,323.974,1935.3487566454,0
+USEG.US,D,20060308,000000,322.801,325.738,312.218,321.619,1087.9359554923,0
+USEG.US,D,20060309,000000,321.619,326.911,317.51,322.21,1406.6037633511,0
+USEG.US,D,20060310,000000,322.801,329.265,320.446,325.147,1181.3035934637,0
+USEG.US,D,20060313,000000,329.265,329.265,318.683,326.329,1532.4471014864,0
+USEG.US,D,20060314,000000,326.329,327.502,320.446,327.502,874.81417316639,0
+USEG.US,D,20060315,000000,329.265,351.613,325.147,345.73,3284.1051790794,0
+USEG.US,D,20060316,000000,345.139,357.486,342.203,348.076,5835.4773732097,0
+USEG.US,D,20060317,000000,347.494,355.14,342.203,352.195,1779.0594496064,0
+USEG.US,D,20060320,000000,346.903,369.25,343.967,365.723,3879.8313039618,0
+USEG.US,D,20060321,000000,371.596,392.18,365.132,372.778,11086.392143468,0
+USEG.US,D,20060322,000000,372.778,389.825,367.487,386.888,6059.7626774669,0
+USEG.US,D,20060323,000000,393.943,413.937,390.998,412.754,6668.682055541,0
+USEG.US,D,20060324,000000,413.937,418.045,401.59,410.409,4052.3584610828,0
+USEG.US,D,20060327,000000,410.409,425.101,407.463,409.227,2883.2332551806,0
+USEG.US,D,20060328,000000,407.463,418.045,389.825,391.589,4212.7072306423,0
+USEG.US,D,20060329,000000,401.59,412.754,393.352,403.354,2699.5425761283,0
+USEG.US,D,20060330,000000,408.646,418.045,402.171,409.227,2164.7083890533,0
+USEG.US,D,20060331,000000,418.045,418.045,409.227,415.701,1431.9754041041,0
+USEG.US,D,20060403,000000,420.992,422.164,390.416,400.408,5547.2555342546,0
+USEG.US,D,20060404,000000,398.063,409.817,391.589,398.644,1545.640354678,0
+USEG.US,D,20060405,000000,397.471,411.581,397.471,400.999,1259.4482469832,0
+USEG.US,D,20060406,000000,424.52,424.52,399.827,409.817,2197.1840892172,0
+USEG.US,D,20060407,000000,399.235,412.754,398.644,405.118,2699.5425761283,0
+USEG.US,D,20060410,000000,403.354,412.754,399.827,408.054,2030.746125877,0
+USEG.US,D,20060411,000000,405.118,412.173,376.306,386.297,4511.0777258986,0
+USEG.US,D,20060412,000000,389.825,401.59,377.478,389.234,3370.3687576399,0
+USEG.US,D,20060413,000000,396.88,418.636,378.069,407.463,11777.515637582,0
+USEG.US,D,20060417,000000,410.99,410.99,395.707,401.59,2760.4345139357,0
+USEG.US,D,20060418,000000,404.526,407.463,393.352,397.471,2467.13834683,0
+USEG.US,D,20060419,000000,396.299,405.699,396.299,405.699,2419.4396622142,0
+USEG.US,D,20060420,000000,406.882,407.463,395.707,398.644,1441.1091947753,0
+USEG.US,D,20060421,000000,405.699,405.699,392.772,397.471,1336.5780348725,0
+USEG.US,D,20060424,000000,396.299,400.999,387.47,393.352,1043.2818677669,0
+USEG.US,D,20060425,000000,395.707,406.882,395.707,402.171,1429.9456728439,0
+USEG.US,D,20060426,000000,404.526,404.526,395.707,399.235,702.28701604541,0
+USEG.US,D,20060427,000000,398.063,404.526,366.896,382.77,3709.3338781011,0
+USEG.US,D,20060428,000000,387.47,388.061,362.195,362.195,3263.8078664769,0
+USEG.US,D,20060501,000000,363.959,392.18,362.195,384.534,3480.9891113233,0
+USEG.US,D,20060502,000000,383.943,392.772,373.951,390.998,1947.5271442068,0
+USEG.US,D,20060503,000000,392.772,393.352,377.478,385.124,1507.0754607333,0
+USEG.US,D,20060504,000000,390.416,399.827,379.833,393.943,2497.5843157337,0
+USEG.US,D,20060505,000000,398.644,398.644,387.47,392.772,713.45053797677,0
+USEG.US,D,20060508,000000,390.998,395.707,388.061,390.416,724.61405990812,0
+USEG.US,D,20060509,000000,388.652,397.471,385.706,390.998,1505.045729473,0
+USEG.US,D,20060510,000000,389.234,391.589,378.069,379.833,1849.0851780849,0
+USEG.US,D,20060511,000000,385.124,409.817,376.888,403.935,5958.2761144546,0
+USEG.US,D,20060512,000000,404.526,414.518,392.772,411.581,4877.4442183732,0
+USEG.US,D,20060515,000000,400.408,413.937,395.707,413.345,5015.4659440699,0
+USEG.US,D,20060516,000000,415.701,415.701,398.644,409.817,1829.8027311125,0
+USEG.US,D,20060517,000000,412.754,418.636,317.51,343.376,14769.339515186,0
+USEG.US,D,20060518,000000,341.021,349.84,315.746,319.274,9578.3018171048,0
+USEG.US,D,20060519,000000,319.274,323.383,284.58,299.281,7789.0937111973,0
+USEG.US,D,20060522,000000,301.045,301.045,276.933,288.698,3351.0863106675,0
+USEG.US,D,20060523,000000,288.698,297.517,261.059,268.706,5774.5854354023,0
+USEG.US,D,20060524,000000,268.706,282.816,248.712,259.887,5346.3121394902,0
+USEG.US,D,20060525,000000,259.887,268.706,249.885,262.232,2778.7020952779,0
+USEG.US,D,20060526,000000,262.823,282.224,258.704,266.942,2272.2841458463,0
+USEG.US,D,20060530,000000,265.178,266.942,251.068,253.413,2031.7609915071,0
+USEG.US,D,20060531,000000,253.413,270.47,252.24,265.759,3178.5591535466,0
+USEG.US,D,20060601,000000,269.297,296.926,266.35,271.061,4569.9399324458,0
+USEG.US,D,20060602,000000,269.878,285.752,269.878,283.407,1989.1366350419,0
+USEG.US,D,20060605,000000,288.698,293.399,274.588,281.052,2378.8450370093,0
+USEG.US,D,20060606,000000,279.289,284.58,269.878,275.169,1292.9388127772,0
+USEG.US,D,20060607,000000,273.405,282.816,255.177,256.94,2934.9914023169,0
+USEG.US,D,20060608,000000,256.94,256.94,222.256,236.958,6687.9645025133,0
+USEG.US,D,20060609,000000,234.602,234.602,222.256,230.484,2312.8787710513,0
+USEG.US,D,20060612,000000,230.484,244.594,212.846,212.846,1876.4865500982,0
+USEG.US,D,20060613,000000,209.318,220.492,190.508,191.68,7078.6877701109,0
+USEG.US,D,20060614,000000,192.272,211.082,191.089,205.2,2384.93423079,0
+USEG.US,D,20060615,000000,206.963,232.838,199.326,230.484,3389.6512046122,0
+USEG.US,D,20060616,000000,229.903,232.838,219.31,223.428,3178.5591535466,0
+USEG.US,D,20060619,000000,236.366,236.366,205.2,205.2,2986.7495494532,0
+USEG.US,D,20060620,000000,210.491,225.192,205.2,215.2,983.4047955896,0
+USEG.US,D,20060621,000000,221.074,239.302,214.019,234.602,3199.8713317791,0
+USEG.US,D,20060622,000000,240.485,248.121,234.011,242.249,1950.5717410972,0
+USEG.US,D,20060623,000000,236.958,245.185,234.602,234.602,736.7924474696,0
+USEG.US,D,20060626,000000,240.485,245.185,225.783,241.066,925.55745467256,0
+USEG.US,D,20060627,000000,242.83,247.54,235.194,239.893,2106.8610481362,0
+USEG.US,D,20060628,000000,242.249,242.83,227.547,232.838,1350.7861536943,0
+USEG.US,D,20060629,000000,235.194,239.302,231.666,235.775,652.55860016936,0
+USEG.US,D,20060630,000000,239.302,252.832,235.194,252.832,2384.93423079,0
+USEG.US,D,20060703,000000,253.413,253.413,246.358,251.068,585.57746858121,0
+USEG.US,D,20060705,000000,249.885,251.068,234.011,244.013,1781.0891808666,0
+USEG.US,D,20060706,000000,245.185,247.54,239.893,242.249,1357.8902131051,0
+USEG.US,D,20060707,000000,247.54,249.304,236.958,240.485,1277.7158283254,0
+USEG.US,D,20060710,000000,238.722,242.249,234.011,239.302,852.48712930367,0
+USEG.US,D,20060711,000000,259.887,303.39,251.068,262.232,11222.384137905,0
+USEG.US,D,20060712,000000,271.642,275.761,262.232,262.823,2427.5585872552,0
+USEG.US,D,20060713,000000,260.468,264.586,251.649,259.887,2370.7261119683,0
+USEG.US,D,20060714,000000,259.887,263.414,254.596,258.704,1231.0320093397,0
+USEG.US,D,20060717,000000,263.995,263.995,239.893,244.594,2021.6123352059,0
+USEG.US,D,20060718,000000,245.777,259.887,241.657,250.476,1540.5660265274,0
+USEG.US,D,20060719,000000,250.476,259.887,246.949,254.004,1299.028006558,0
+USEG.US,D,20060720,000000,254.004,257.531,245.185,249.304,1104.1738055743,0
+USEG.US,D,20060721,000000,251.068,251.649,231.666,236.958,1648.1417833204,0
+USEG.US,D,20060724,000000,233.43,242.83,231.666,234.011,1745.5688838123,0
+USEG.US,D,20060725,000000,232.247,236.958,224.019,224.601,1739.4796900315,0
+USEG.US,D,20060726,000000,224.601,237.539,224.601,234.011,1387.3213163787,0
+USEG.US,D,20060727,000000,232.838,246.949,232.838,239.302,1792.252702798,0
+USEG.US,D,20060728,000000,239.302,242.249,233.43,235.775,579.48827480047,0
+USEG.US,D,20060731,000000,234.011,238.722,226.956,236.958,1728.3161681002,0
+USEG.US,D,20060801,000000,238.13,238.13,231.666,236.958,1072.7129710405,0
+USEG.US,D,20060802,000000,234.011,236.366,216.964,220.492,3980.3030013441,0
+USEG.US,D,20060803,000000,218.137,225.192,209.318,213.437,1135.6346401081,0
+USEG.US,D,20060804,000000,216.373,222.256,208.145,211.673,873.79930753627,0
+USEG.US,D,20060807,000000,220.492,220.492,214.019,215.2,1077.7872991911,0
+USEG.US,D,20060808,000000,219.31,221.074,212.846,218.137,2455.9748248987,0
+USEG.US,D,20060809,000000,218.137,221.665,204.027,209.909,2149.4854046014,0
+USEG.US,D,20060810,000000,208.145,209.318,203.436,206.382,830.16008544096,0
+USEG.US,D,20060811,000000,202.854,209.909,193.444,197.563,1381.232122598,0
+USEG.US,D,20060814,000000,199.326,205.2,199.326,201.672,884.96282946762,0
+USEG.US,D,20060815,000000,191.68,213.437,191.089,209.909,696.19782226467,0
+USEG.US,D,20060816,000000,208.145,223.428,208.145,223.428,961.07775172688,0
+USEG.US,D,20060817,000000,224.601,225.192,212.255,214.61,1127.5157150671,0
+USEG.US,D,20060818,000000,213.437,225.192,213.437,216.964,640.38021260788,0
+USEG.US,D,20060821,000000,218.728,228.72,218.728,226.956,803.77357905775,0
+USEG.US,D,20060822,000000,229.903,239.893,221.665,221.665,736.7924474696,0
+USEG.US,D,20060823,000000,219.901,232.838,219.901,231.074,1185.3630559842,0
+USEG.US,D,20060824,000000,229.903,231.074,220.492,222.838,808.84790720837,0
+USEG.US,D,20060825,000000,224.601,224.601,217.546,221.665,388.69353633727,0
+USEG.US,D,20060828,000000,219.31,228.72,219.31,223.428,379.55974566616,0
+USEG.US,D,20060829,000000,222.256,222.838,216.964,219.31,601.81531866319,0
+USEG.US,D,20060830,000000,221.074,222.256,208.145,219.31,662.70725647059,0
+USEG.US,D,20060831,000000,217.546,225.192,214.61,219.901,473.94224926764,0
+USEG.US,D,20060901,000000,223.428,231.666,219.901,229.311,2264.1652208054,0
+USEG.US,D,20060905,000000,233.43,241.066,228.139,228.72,3313.536282353,0
+USEG.US,D,20060906,000000,229.903,231.074,222.256,230.484,1331.5037067219,0
+USEG.US,D,20060907,000000,226.956,230.484,215.2,223.428,1490.8376106513,0
+USEG.US,D,20060908,000000,222.838,223.428,219.31,221.074,1239.1509343807,0
+USEG.US,D,20060911,000000,212.846,218.137,209.318,211.082,4332.4613749969,0
+USEG.US,D,20060912,000000,214.019,216.373,209.318,214.019,468.86792111702,0
+USEG.US,D,20060913,000000,207.554,215.782,207.554,215.2,1246.2549937916,0
+USEG.US,D,20060914,000000,212.846,215.2,211.673,214.61,934.69124534367,0
+USEG.US,D,20060915,000000,213.437,218.728,208.145,213.437,867.71011375553,0
+USEG.US,D,20060918,000000,214.019,214.019,211.673,212.846,368.3962237348,0
+USEG.US,D,20060919,000000,212.846,212.846,201.672,202.263,927.58718593281,0
+USEG.US,D,20060920,000000,205.2,205.2,201.672,203.436,1005.7318394523,0
+USEG.US,D,20060921,000000,202.854,205.2,201.09,201.672,1568.9822641708,0
+USEG.US,D,20060922,000000,200.499,202.263,194.036,198.735,876.84390442664,0
+USEG.US,D,20060925,000000,202.854,202.854,193.444,202.854,604.85991555356,0
+USEG.US,D,20060926,000000,201.09,216.964,201.09,211.673,583.54773732097,0
+USEG.US,D,20060927,000000,219.31,226.956,218.137,226.956,1159.9914152311,0
+USEG.US,D,20060928,000000,227.547,233.43,226.365,231.666,1375.1429288172,0
+USEG.US,D,20060929,000000,229.311,234.602,229.311,232.838,642.40994386813,0
+USEG.US,D,20061002,000000,234.602,236.958,233.43,236.366,541.93824648591,0
+USEG.US,D,20061003,000000,236.366,236.958,225.783,230.484,1590.2944424034,0
+USEG.US,D,20061004,000000,232.247,233.43,216.964,224.019,1066.6237772597,0
+USEG.US,D,20061005,000000,218.137,230.484,218.137,227.547,489.16523371949,0
+USEG.US,D,20061006,000000,228.139,229.311,221.074,228.139,797.68438527701,0
+USEG.US,D,20061009,000000,226.365,233.43,226.365,232.247,885.97769509775,0
+USEG.US,D,20061010,000000,233.43,245.185,226.956,245.185,2110.9205106567,0
+USEG.US,D,20061011,000000,241.066,244.594,226.956,232.247,2573.699237993,0
+USEG.US,D,20061012,000000,235.194,235.194,229.903,231.074,518.59633699307,0
+USEG.US,D,20061013,000000,231.074,238.13,229.903,232.838,861.62091997478,0
+USEG.US,D,20061016,000000,235.775,236.958,229.903,235.194,489.16523371949,0
+USEG.US,D,20061017,000000,232.247,238.722,231.074,234.602,296.34076399604,0
+USEG.US,D,20061018,000000,235.194,235.194,228.72,232.838,453.64493666517,0
+USEG.US,D,20061019,000000,232.838,236.366,232.247,235.194,247.62721375011,0
+USEG.US,D,20061020,000000,238.722,241.657,234.602,241.657,678.94510655257,0
+USEG.US,D,20061023,000000,241.657,254.596,237.539,254.596,2535.1343440483,0
+USEG.US,D,20061024,000000,252.832,252.832,237.539,242.249,1067.6386428898,0
+USEG.US,D,20061025,000000,239.893,256.94,231.074,244.013,2975.5860275219,0
+USEG.US,D,20061026,000000,245.777,254.004,240.485,253.413,525.70039640393,0
+USEG.US,D,20061027,000000,248.121,253.413,242.83,248.121,652.55860016936,0
+USEG.US,D,20061030,000000,245.185,255.177,245.185,249.885,894.09662013873,0
+USEG.US,D,20061031,000000,248.121,254.004,237.539,249.885,793.62492275652,0
+USEG.US,D,20061101,000000,253.413,261.651,246.949,261.651,2251.9868332439,0
+USEG.US,D,20061102,000000,263.414,271.642,254.596,269.878,2331.1463523935,0
+USEG.US,D,20061103,000000,269.297,274.588,252.24,256.94,1896.7838627007,0
+USEG.US,D,20061106,000000,252.832,274.588,252.24,270.47,2211.3922080389,0
+USEG.US,D,20061107,000000,265.759,274.588,264.586,271.061,1225.9576811891,0
+USEG.US,D,20061108,000000,272.233,277.525,266.35,268.706,743.89650688047,0
+USEG.US,D,20061109,000000,269.297,270.47,256.94,258.123,1016.8953613837,0
+USEG.US,D,20061110,000000,255.177,265.178,252.24,265.178,1319.3253191604,0
+USEG.US,D,20061113,000000,262.823,272.824,257.531,272.824,1498.9565356923,0
+USEG.US,D,20061114,000000,270.47,276.933,260.468,274.588,1070.6832397802,0
+USEG.US,D,20061115,000000,278.116,278.116,262.823,275.761,1700.9147960869,0
+USEG.US,D,20061116,000000,274.588,274.588,265.759,271.061,956.00342357626,0
+USEG.US,D,20061117,000000,268.114,273.405,258.123,273.405,710.40594108639,0
+USEG.US,D,20061120,000000,273.997,274.588,265.178,273.997,740.8519099901,0
+USEG.US,D,20061121,000000,273.997,325.147,268.114,316.328,6259.6912066013,0
+USEG.US,D,20061122,000000,313.982,328.674,268.706,299.281,20713.407510819,0
+USEG.US,D,20061124,000000,301.045,326.329,292.807,313.982,2492.5099875831,0
+USEG.US,D,20061127,000000,315.155,318.683,303.982,308.681,4019.8827609189,0
+USEG.US,D,20061128,000000,310.455,316.328,305.153,310.455,2386.9639620503,0
+USEG.US,D,20061129,000000,317.51,351.613,314.564,345.139,11069.139427757,0
+USEG.US,D,20061130,000000,353.958,353.958,338.084,343.376,3600.7432556779,0
+USEG.US,D,20061201,000000,345.139,345.73,328.093,332.793,2745.2115294839,0
+USEG.US,D,20061204,000000,341.021,341.021,316.919,326.329,3177.5442879164,0
+USEG.US,D,20061205,000000,325.738,331.029,320.446,323.974,1452.2727167066,0
+USEG.US,D,20061206,000000,325.738,338.084,323.383,323.974,4039.1652078912,0
+USEG.US,D,20061207,000000,324.565,332.202,310.455,325.147,1495.9119388019,0
+USEG.US,D,20061208,000000,328.674,328.674,305.153,310.455,2262.1354895451,0
+USEG.US,D,20061211,000000,312.218,329.265,307.509,322.21,4086.863892507,0
+USEG.US,D,20061212,000000,322.21,322.21,306.917,312.8,1229.0022780795,0
+USEG.US,D,20061213,000000,312.8,318.092,271.642,292.226,8941.9810670175,0
+USEG.US,D,20061214,000000,291.635,301.045,288.698,298.098,2211.3922080389,0
+USEG.US,D,20061215,000000,297.517,299.281,288.107,289.279,1893.7392658103,0
+USEG.US,D,20061218,000000,289.279,289.279,272.824,277.525,5873.0274015242,0
+USEG.US,D,20061219,000000,272.824,290.462,272.824,287.516,2557.461387911,0
+USEG.US,D,20061220,000000,288.698,292.226,282.224,287.516,1442.1240604054,0
+USEG.US,D,20061221,000000,287.516,292.807,285.752,288.698,1653.2161114711,0
+USEG.US,D,20061222,000000,291.043,311.037,288.698,296.926,2537.1640753086,0
+USEG.US,D,20061226,000000,295.163,295.753,289.279,291.043,1610.5917550059,0
+USEG.US,D,20061227,000000,291.635,294.571,288.698,292.226,1214.7941592577,0
+USEG.US,D,20061228,000000,289.871,292.226,281.643,289.279,1435.0200009945,0
+USEG.US,D,20061229,000000,291.635,292.226,282.224,291.635,813.92223535898,0
+USEG.US,D,20070103,000000,291.635,291.635,280.46,283.407,3770.2258159085,0
+USEG.US,D,20070104,000000,282.816,289.279,277.525,281.052,2310.849039791,0
+USEG.US,D,20070105,000000,278.116,291.635,275.169,279.879,1758.7621370039,0
+USEG.US,D,20070108,000000,283.988,288.698,275.169,278.697,1343.6820942834,0
+USEG.US,D,20070109,000000,273.997,280.46,273.997,277.525,1053.4305240681,0
+USEG.US,D,20070110,000000,275.761,279.289,271.642,278.116,1114.3224618755,0
+USEG.US,D,20070111,000000,279.879,279.879,268.706,271.642,1588.2647111432,0
+USEG.US,D,20070112,000000,271.642,274.588,269.878,271.061,1012.8358988632,0
+USEG.US,D,20070116,000000,266.942,275.169,266.942,272.824,650.52886890911,0
+USEG.US,D,20070117,000000,272.824,277.525,265.178,272.233,3284.1051790794,0
+USEG.US,D,20070118,000000,271.061,271.061,263.995,265.178,1165.0657433817,0
+USEG.US,D,20070119,000000,265.759,267.523,260.468,265.759,1166.0806090118,0
+USEG.US,D,20070122,000000,263.995,271.061,262.232,267.523,601.81531866319,0
+USEG.US,D,20070123,000000,268.114,270.47,263.995,265.759,582.53287169084,0
+USEG.US,D,20070124,000000,264.586,269.297,263.995,267.523,517.58147136294,0
+USEG.US,D,20070125,000000,266.942,283.407,266.942,276.933,2621.3979226088,0
+USEG.US,D,20070126,000000,275.761,277.525,266.35,272.233,1413.7078227619,0
+USEG.US,D,20070129,000000,275.169,278.697,270.47,276.933,1867.3527594271,0
+USEG.US,D,20070130,000000,276.933,280.46,272.824,280.46,965.13721424737,0
+USEG.US,D,20070131,000000,281.643,283.988,278.697,283.988,1198.5563091758,0
+USEG.US,D,20070201,000000,284.58,285.171,279.879,285.171,870.7547106459,0
+USEG.US,D,20070202,000000,286.344,288.698,279.879,282.224,775.35734141429,0
+USEG.US,D,20070205,000000,284.58,286.935,283.988,286.344,574.41394664986,0
+USEG.US,D,20070206,000000,286.344,288.107,282.816,283.407,828.13035418071,0
+USEG.US,D,20070207,000000,287.516,287.516,282.816,284.58,612.97884059455,0
+USEG.US,D,20070208,000000,284.58,286.935,277.525,279.879,1073.7278366706,0
+USEG.US,D,20070209,000000,278.116,283.407,277.525,282.224,864.66551686515,0
+USEG.US,D,20070212,000000,278.116,299.862,278.116,295.753,4592.2669763085,0
+USEG.US,D,20070213,000000,296.926,310.455,296.926,310.455,5077.3727475075,0
+USEG.US,D,20070214,000000,312.218,312.8,306.336,307.509,2203.2732829979,0
+USEG.US,D,20070215,000000,306.336,312.218,298.098,308.681,1965.7947255491,0
+USEG.US,D,20070216,000000,313.982,316.328,303.39,309.864,2403.2018121323,0
+USEG.US,D,20070220,000000,311.628,313.982,299.281,312.8,1805.4459559896,0
+USEG.US,D,20070221,000000,310.455,327.502,309.864,319.856,2280.4030708873,0
+USEG.US,D,20070222,000000,325.147,326.329,315.155,323.383,2740.1372013332,0
+USEG.US,D,20070223,000000,326.329,363.368,326.329,357.486,24748.51325619,0
+USEG.US,D,20070226,000000,361.604,365.723,333.384,339.848,7386.1920560383,0
+USEG.US,D,20070227,000000,333.384,341.021,306.336,317.51,4445.1114599406,0
+USEG.US,D,20070228,000000,315.746,330.438,306.917,326.911,2846.6980924962,0
+USEG.US,D,20070301,000000,322.801,326.329,309.273,317.51,1856.1892374957,0
+USEG.US,D,20070302,000000,317.51,322.21,293.99,303.39,3098.3847687668,0
+USEG.US,D,20070305,000000,294.571,299.862,291.635,292.226,1759.777002634,0
+USEG.US,D,20070306,000000,292.807,318.683,290.462,308.1,3761.0920252374,0
+USEG.US,D,20070307,000000,309.273,318.683,309.273,314.564,1430.960538474,0
+USEG.US,D,20070308,000000,315.155,319.856,313.391,315.746,1317.2955879002,0
+USEG.US,D,20070309,000000,319.856,321.037,303.982,312.218,876.84390442664,0
+USEG.US,D,20070312,000000,311.037,312.8,306.336,311.628,800.72898216738,0
+USEG.US,D,20070313,000000,309.864,311.037,301.626,305.153,970.21154239799,0
+USEG.US,D,20070314,000000,302.218,302.809,295.163,299.281,1003.7021081921,0
+USEG.US,D,20070315,000000,299.281,308.1,295.753,307.509,1463.436238638,0
+USEG.US,D,20070316,000000,308.1,308.1,300.454,303.982,1041.2521365066,0
+USEG.US,D,20070319,000000,305.745,305.745,298.69,303.982,613.99370622467,0
+USEG.US,D,20070320,000000,308.681,308.681,302.218,302.809,1976.9582474804,0
+USEG.US,D,20070321,000000,302.218,308.681,300.454,306.917,3638.2932839925,0
+USEG.US,D,20070322,000000,307.509,314.564,305.745,310.455,2596.0262818557,0
+USEG.US,D,20070323,000000,313.982,323.974,313.982,315.155,2629.5168476498,0
+USEG.US,D,20070326,000000,319.274,322.21,316.328,316.919,2293.5963240789,0
+USEG.US,D,20070327,000000,318.683,318.683,310.455,311.037,447.55574288443,0
+USEG.US,D,20070328,000000,311.628,311.628,295.753,306.336,1985.0771725214,0
+USEG.US,D,20070329,000000,309.273,309.273,300.454,306.917,667.78158462121,0
+USEG.US,D,20070330,000000,307.509,309.273,303.39,307.509,970.21154239799,0
+USEG.US,D,20070402,000000,308.1,312.218,298.098,311.628,1576.0863235817,0
+USEG.US,D,20070403,000000,311.628,322.21,311.628,321.037,1524.3281764454,0
+USEG.US,D,20070404,000000,317.51,341.021,317.51,335.148,3460.6917987209,0
+USEG.US,D,20070405,000000,336.911,346.312,322.21,343.376,3783.4190691001,0
+USEG.US,D,20070409,000000,343.376,350.431,331.62,346.903,3947.8273011801,0
+USEG.US,D,20070410,000000,346.312,346.312,332.793,337.493,2592.9816849653,0
+USEG.US,D,20070411,000000,338.084,339.848,323.974,336.321,2331.1463523935,0
+USEG.US,D,20070412,000000,333.384,338.084,324.565,329.856,1471.555163679,0
+USEG.US,D,20070413,000000,332.202,353.958,330.438,352.195,8083.4047439331,0
+USEG.US,D,20070416,000000,353.376,363.368,346.312,348.667,6569.2252237889,0
+USEG.US,D,20070417,000000,346.903,352.195,342.203,347.494,3435.3201579678,0
+USEG.US,D,20070418,000000,346.312,351.613,344.549,349.258,2313.8936366814,0
+USEG.US,D,20070419,000000,346.312,347.494,330.438,340.439,2937.0211335772,0
+USEG.US,D,20070420,000000,345.73,346.312,338.084,343.967,927.58718593281,0
+USEG.US,D,20070423,000000,346.312,347.494,333.966,343.967,1833.862193633,0
+USEG.US,D,20070424,000000,342.785,361.013,336.911,352.785,7161.906751781,0
+USEG.US,D,20070425,000000,356.313,389.825,348.667,371.014,12033.261776374,0
+USEG.US,D,20070426,000000,381.006,389.825,372.778,377.478,4868.3104277021,0
+USEG.US,D,20070427,000000,379.242,388.652,375.715,377.478,2138.32188267,0
+USEG.US,D,20070430,000000,378.069,390.416,377.478,378.069,4118.3247270408,0
+USEG.US,D,20070501,000000,386.888,389.825,351.022,355.14,5556.3893249257,0
+USEG.US,D,20070502,000000,352.785,369.832,352.785,359.25,3770.2258159085,0
+USEG.US,D,20070503,000000,355.722,378.069,355.14,375.124,3580.4459430754,0
+USEG.US,D,20070504,000000,372.778,393.943,372.187,388.061,6315.5088162581,0
+USEG.US,D,20070507,000000,391.589,395.707,375.715,381.597,4196.4693805603,0
+USEG.US,D,20070508,000000,378.069,382.77,366.896,381.597,3360.2201013386,0
+USEG.US,D,20070509,000000,381.597,395.707,373.951,392.18,3797.6271879218,0
+USEG.US,D,20070510,000000,392.18,393.352,366.896,372.187,3127.8158720404,0
+USEG.US,D,20070511,000000,371.014,380.415,366.896,369.832,957.01828920639,0
+USEG.US,D,20070514,000000,370.423,390.416,369.832,389.825,3691.0662967589,0
+USEG.US,D,20070515,000000,392.772,392.772,377.478,378.069,2073.3704823421,0
+USEG.US,D,20070516,000000,372.778,375.715,352.195,357.486,5545.2258029944,0
+USEG.US,D,20070517,000000,353.376,355.14,347.494,349.84,1202.6157716963,0
+USEG.US,D,20070518,000000,352.195,362.777,348.667,356.313,2498.5991813639,0
+USEG.US,D,20070521,000000,354.549,363.368,350.431,358.668,3025.3144433979,0
+USEG.US,D,20070522,000000,361.604,364.541,345.73,361.604,3650.4716715539,0
+USEG.US,D,20070523,000000,362.195,362.195,346.903,349.258,1685.691811635,0
+USEG.US,D,20070524,000000,346.903,347.494,323.383,327.502,2917.7386866048,0
+USEG.US,D,20070525,000000,331.029,336.321,318.092,335.148,2372.7558432286,0
+USEG.US,D,20070529,000000,329.856,335.148,312.8,323.974,3178.5591535466,0
+USEG.US,D,20070530,000000,318.683,331.62,312.8,329.265,2487.4356594325,0
+USEG.US,D,20070531,000000,329.265,343.967,327.502,339.848,2105.8461825061,0
+USEG.US,D,20070601,000000,342.785,342.785,331.62,337.493,4013.7935671381,0
+USEG.US,D,20070604,000000,334.557,340.439,333.384,336.911,947.88449853528,0
+USEG.US,D,20070605,000000,332.793,339.257,325.147,329.856,1659.3053052518,0
+USEG.US,D,20070606,000000,324.565,337.493,324.565,335.148,2150.5002702315,0
+USEG.US,D,20070607,000000,330.438,341.021,330.438,332.793,2162.678657793,0
+USEG.US,D,20070608,000000,335.148,335.148,320.446,329.265,1238.1360687506,0
+USEG.US,D,20070611,000000,335.148,341.612,331.029,336.911,1818.6392091812,0
+USEG.US,D,20070612,000000,333.966,339.848,320.446,323.974,2177.9016422449,0
+USEG.US,D,20070613,000000,323.974,324.565,300.454,311.628,2658.9479509234,0
+USEG.US,D,20070614,000000,312.218,320.446,304.572,308.681,2200.2286861076,0
+USEG.US,D,20070615,000000,310.455,325.738,310.455,324.565,1761.8067338943,0
+USEG.US,D,20070618,000000,326.329,343.967,324.565,336.911,2380.8747682695,0
+USEG.US,D,20070619,000000,335.148,339.848,332.202,335.148,1159.9914152311,0
+USEG.US,D,20070620,000000,341.021,341.021,329.265,332.202,804.78844468787,0
+USEG.US,D,20070621,000000,329.856,333.966,325.147,325.738,1021.9696895343,0
+USEG.US,D,20070622,000000,322.801,327.502,317.51,317.51,2244.882773833,0
+USEG.US,D,20070625,000000,314.564,319.274,303.982,305.153,1983.0474412612,0
+USEG.US,D,20070626,000000,306.917,322.801,303.39,308.1,2447.8558998577,0
+USEG.US,D,20070627,000000,304.572,312.218,301.045,308.1,2908.6048959337,0
+USEG.US,D,20070628,000000,307.509,327.502,303.982,308.1,3951.8867637006,0
+USEG.US,D,20070629,000000,309.273,313.391,303.982,310.455,1366.0091381461,0
+USEG.US,D,20070702,000000,310.455,328.674,310.455,326.911,3820.9690974147,0
+USEG.US,D,20070703,000000,329.265,336.911,328.093,335.148,1815.5946122908,0
+USEG.US,D,20070705,000000,335.148,339.848,329.265,334.557,1388.3361820088,0
+USEG.US,D,20070706,000000,335.148,348.076,335.148,339.257,3435.3201579678,0
+USEG.US,D,20070709,000000,341.021,343.376,338.084,338.675,732.73298494911,0
+USEG.US,D,20070710,000000,336.911,343.376,327.502,336.911,802.75871342763,0
+USEG.US,D,20070711,000000,336.911,336.911,320.446,325.147,1504.0308638429,0
+USEG.US,D,20070712,000000,322.801,331.62,322.21,323.383,2443.7964373372,0
+USEG.US,D,20070713,000000,321.037,337.493,312.218,316.919,1851.1149093451,0
+USEG.US,D,20070716,000000,308.1,319.274,302.809,305.153,4333.476240627,0
+USEG.US,D,20070717,000000,303.982,319.856,302.809,317.51,2418.4247965841,0
+USEG.US,D,20070718,000000,317.51,321.037,311.628,312.8,3202.9159286695,0
+USEG.US,D,20070719,000000,315.155,317.51,312.218,314.564,1671.4836928133,0
+USEG.US,D,20070720,000000,315.746,315.746,306.336,306.917,1514.1795201441,0
+USEG.US,D,20070723,000000,313.982,313.982,302.809,305.745,1162.0211464913,0
+USEG.US,D,20070724,000000,301.626,305.153,286.935,292.226,2725.9290825115,0
+USEG.US,D,20070725,000000,291.635,291.635,268.114,273.997,4457.2898475021,0
+USEG.US,D,20070726,000000,270.47,286.935,252.832,272.824,2668.0817415945,0
+USEG.US,D,20070727,000000,269.297,302.218,269.297,292.226,8598.9564840357,0
+USEG.US,D,20070730,000000,291.043,293.99,280.46,286.344,1167.0954746419,0
+USEG.US,D,20070731,000000,290.462,295.753,281.643,292.226,1771.9553901955,0
+USEG.US,D,20070801,000000,293.399,293.399,272.233,278.116,3193.7821379984,0
+USEG.US,D,20070802,000000,278.697,280.46,271.061,279.289,713.45053797677,0
+USEG.US,D,20070803,000000,284.58,284.58,265.759,269.878,1235.0914718602,0
+USEG.US,D,20070806,000000,269.297,272.233,256.359,271.061,3148.1131846429,0
+USEG.US,D,20070807,000000,273.997,273.997,261.059,267.523,667.78158462121,0
+USEG.US,D,20070808,000000,266.35,289.871,266.35,281.052,3681.9325060878,0
+USEG.US,D,20070809,000000,277.525,298.098,276.352,296.334,4407.561431626,0
+USEG.US,D,20070810,000000,290.462,296.334,273.405,288.698,3512.4499458572,0
+USEG.US,D,20070813,000000,291.635,293.99,283.407,284.58,1518.2389826646,0
+USEG.US,D,20070814,000000,282.224,287.516,279.289,283.988,1678.5877522241,0
+USEG.US,D,20070815,000000,289.279,293.399,274.588,281.052,1942.4528160562,0
+USEG.US,D,20070816,000000,275.169,279.289,258.704,260.468,2883.2332551806,0
+USEG.US,D,20070817,000000,262.823,276.933,262.823,270.47,1408.6334946113,0
+USEG.US,D,20070820,000000,276.933,281.643,261.059,279.289,1704.9742586073,0
+USEG.US,D,20070821,000000,281.052,283.407,269.297,278.697,865.68038249528,0
+USEG.US,D,20070822,000000,277.525,281.052,267.523,269.297,1560.8633391298,0
+USEG.US,D,20070823,000000,271.642,276.352,266.942,273.405,2416.3950653239,0
+USEG.US,D,20070824,000000,273.405,276.352,271.642,273.997,1335.5631692424,0
+USEG.US,D,20070827,000000,278.697,278.697,271.642,274.588,662.70725647059,0
+USEG.US,D,20070828,000000,270.47,278.116,266.942,266.942,1231.0320093397,0
+USEG.US,D,20070829,000000,272.824,276.352,264.586,265.759,1079.8170304513,0
+USEG.US,D,20070830,000000,267.523,271.642,261.651,266.942,788.5505946059,0
+USEG.US,D,20070831,000000,268.706,275.169,265.759,270.47,780.43166956491,0
+USEG.US,D,20070904,000000,269.878,278.116,269.878,276.933,1384.2767194883,0
+USEG.US,D,20070905,000000,278.116,278.116,269.297,275.169,1684.6769460049,0
+USEG.US,D,20070906,000000,273.997,277.525,266.35,268.114,1231.0320093397,0
+USEG.US,D,20070907,000000,265.759,270.47,265.178,269.878,519.61120262319,0
+USEG.US,D,20070910,000000,269.878,275.169,262.823,262.823,1223.9279499288,0
+USEG.US,D,20070911,000000,262.823,263.995,258.704,258.704,867.71011375553,0
+USEG.US,D,20070912,000000,261.059,263.995,258.123,259.887,829.14521981084,0
+USEG.US,D,20070913,000000,259.295,262.232,255.767,256.94,795.65465401676,0
+USEG.US,D,20070914,000000,256.94,258.123,255.767,256.359,447.55574288443,0
+USEG.US,D,20070917,000000,257.531,259.887,252.832,255.767,1134.619774478,0
+USEG.US,D,20070918,000000,254.004,260.468,245.185,256.94,1040.2372708765,0
+USEG.US,D,20070919,000000,256.94,260.468,249.885,252.24,1153.9022214503,0
+USEG.US,D,20070920,000000,254.004,261.059,246.949,259.887,1079.8170304513,0
+USEG.US,D,20070921,000000,262.232,265.759,258.704,265.178,1934.3338910152,0
+USEG.US,D,20070924,000000,258.704,263.995,256.359,259.887,1089.9656867526,0
+USEG.US,D,20070925,000000,257.531,266.942,257.531,261.651,1231.0320093397,0
+USEG.US,D,20070926,000000,264.586,270.47,260.468,269.878,1255.3887844627,0
+USEG.US,D,20070927,000000,270.47,271.642,263.995,265.178,1105.1886712044,0
+USEG.US,D,20070928,000000,263.414,269.297,259.295,259.887,1518.2389826646,0
+USEG.US,D,20071001,000000,259.295,275.761,259.295,264.586,2519.9113595965,0
+USEG.US,D,20071002,000000,265.759,266.35,259.295,264.586,2975.5860275219,0
+USEG.US,D,20071003,000000,261.651,265.759,261.651,265.759,1267.5671720242,0
+USEG.US,D,20071004,000000,264.586,265.178,254.596,255.177,1386.3064507486,0
+USEG.US,D,20071005,000000,254.596,260.468,254.596,259.295,639.36534697776,0
+USEG.US,D,20071008,000000,256.94,259.295,256.94,258.704,622.11263126566,0
+USEG.US,D,20071009,000000,256.94,258.704,251.649,252.832,1517.2241170345,0
+USEG.US,D,20071010,000000,252.832,256.94,249.304,249.885,1214.7941592577,0
+USEG.US,D,20071011,000000,249.885,255.177,246.949,248.712,1157.9616839708,0
+USEG.US,D,20071012,000000,248.121,265.759,246.949,264.586,4570.9547980759,0
+USEG.US,D,20071015,000000,267.523,287.516,265.178,287.516,13193.253191604,0
+USEG.US,D,20071016,000000,285.171,286.935,273.405,286.344,3013.1360558364,0
+USEG.US,D,20071017,000000,283.407,287.516,276.352,286.344,1505.045729473,0
+USEG.US,D,20071018,000000,284.58,299.862,280.46,289.871,3001.9725339051,0
+USEG.US,D,20071019,000000,289.871,290.462,278.116,282.224,3068.9536654932,0
+USEG.US,D,20071022,000000,277.525,286.344,271.061,285.752,2042.9245134384,0
+USEG.US,D,20071023,000000,285.752,296.926,282.816,294.571,3790.523128511,0
+USEG.US,D,20071024,000000,293.399,302.809,282.224,301.045,4768.85359595,0
+USEG.US,D,20071025,000000,302.809,316.328,296.926,312.8,4468.4533694334,0
+USEG.US,D,20071026,000000,312.218,336.911,312.218,335.73,6793.5105280462,0
+USEG.US,D,20071029,000000,341.021,352.195,336.321,337.493,5533.0474154329,0
+USEG.US,D,20071030,000000,338.675,341.612,320.446,322.801,3599.7283900478,0
+USEG.US,D,20071031,000000,322.801,326.329,314.564,326.329,2678.2303978957,0
+USEG.US,D,20071101,000000,326.911,333.966,315.746,323.383,3039.5225622196,0
+USEG.US,D,20071102,000000,321.619,326.911,309.273,318.092,3041.5522934799,0
+USEG.US,D,20071105,000000,311.628,316.919,303.982,308.1,2360.5774556671,0
+USEG.US,D,20071106,000000,306.917,316.919,306.917,311.628,1586.2349798829,0
+USEG.US,D,20071107,000000,310.455,310.455,300.454,303.39,1709.0337211278,0
+USEG.US,D,20071108,000000,303.39,305.745,276.352,296.926,2146.440807711,0
+USEG.US,D,20071109,000000,289.279,299.281,278.116,293.99,2482.3613312819,0
+USEG.US,D,20071112,000000,293.99,300.454,293.99,297.517,1202.6157716963,0
+USEG.US,D,20071113,000000,293.99,299.862,292.807,294.571,968.18181113774,0
+USEG.US,D,20071114,000000,294.571,301.045,281.643,296.334,1762.8215995244,0
+USEG.US,D,20071115,000000,293.399,297.517,289.871,289.871,1021.9696895343,0
+USEG.US,D,20071116,000000,290.462,292.226,282.816,285.752,940.78043912441,0
+USEG.US,D,20071119,000000,288.698,288.698,282.224,283.988,1125.4859838069,0
+USEG.US,D,20071120,000000,285.171,288.107,283.407,283.407,989.49398937034,0
+USEG.US,D,20071121,000000,285.171,286.344,282.224,283.407,399.85705826863,0
+USEG.US,D,20071123,000000,283.988,292.226,283.988,286.935,364.33676121431,0
+USEG.US,D,20071126,000000,282.224,286.344,273.997,273.997,1025.0142864247,0
+USEG.US,D,20071127,000000,272.824,278.697,270.47,277.525,1411.6780915017,0
+USEG.US,D,20071128,000000,278.116,283.407,278.116,282.224,1317.2955879002,0
+USEG.US,D,20071129,000000,282.224,282.816,270.47,278.697,756.07489444195,0
+USEG.US,D,20071130,000000,278.116,282.816,275.169,279.289,798.69925090713,0
+USEG.US,D,20071203,000000,281.643,286.344,279.289,285.752,985.43452684984,0
+USEG.US,D,20071204,000000,283.407,283.407,275.761,276.352,443.49628036394,0
+USEG.US,D,20071205,000000,276.933,276.933,268.114,269.297,1648.1417833204,0
+USEG.US,D,20071206,000000,269.878,281.643,269.878,271.642,660.67752521035,0
+USEG.US,D,20071207,000000,272.824,275.761,265.759,275.761,1181.3035934637,0
+USEG.US,D,20071210,000000,273.997,278.697,267.523,271.642,957.01828920639,0
+USEG.US,D,20071211,000000,273.405,274.588,268.706,271.061,418.12463961085,0
+USEG.US,D,20071212,000000,271.061,273.997,267.523,269.878,854.51686056392,0
+USEG.US,D,20071213,000000,267.523,272.233,264.586,269.878,1291.9239471471,0
+USEG.US,D,20071214,000000,270.47,270.47,263.414,263.414,508.44768069183,0
+USEG.US,D,20071217,000000,263.414,266.942,251.649,263.995,1969.8541880696,0
+USEG.US,D,20071218,000000,262.823,263.414,248.121,255.767,1889.6798032898,0
+USEG.US,D,20071219,000000,254.596,260.468,249.885,251.649,1074.7427023007,0
+USEG.US,D,20071220,000000,252.24,252.24,246.949,249.304,1303.0874690785,0
+USEG.US,D,20071221,000000,251.649,251.649,242.249,249.885,1915.0514440429,0
+USEG.US,D,20071224,000000,248.121,248.121,244.013,248.121,987.46425811009,0
+USEG.US,D,20071226,000000,245.777,249.304,241.657,246.949,1372.0983319269,0
+USEG.US,D,20071227,000000,246.358,248.121,241.657,246.358,842.33847300244,0
+USEG.US,D,20071228,000000,246.358,246.358,242.249,245.185,1038.2075396163,0
+USEG.US,D,20071231,000000,242.83,249.885,241.066,249.885,1953.6163379876,0
+USEG.US,D,20080102,000000,249.885,254.004,244.013,254.004,1369.0537350365,0
+USEG.US,D,20080103,000000,253.413,258.123,251.068,251.649,1504.0308638429,0
+USEG.US,D,20080104,000000,250.476,255.767,244.594,246.358,1182.3184590938,0
+USEG.US,D,20080107,000000,246.949,249.885,244.594,248.121,712.43567234664,0
+USEG.US,D,20080108,000000,249.885,252.24,246.949,248.712,802.75871342763,0
+USEG.US,D,20080109,000000,250.476,252.24,246.358,252.24,1632.9187988686,0
+USEG.US,D,20080110,000000,250.476,255.767,247.54,252.832,1779.0594496064,0
+USEG.US,D,20080111,000000,252.24,259.295,251.068,258.704,1001.6723769318,0
+USEG.US,D,20080114,000000,258.704,262.232,254.596,261.651,1275.6860970651,0
+USEG.US,D,20080115,000000,262.232,262.232,256.359,257.531,941.79530475453,0
+USEG.US,D,20080116,000000,258.123,260.468,245.777,258.123,2447.8558998577,0
+USEG.US,D,20080117,000000,255.767,255.767,245.777,248.121,1333.5334379822,0
+USEG.US,D,20080118,000000,248.712,249.885,235.775,238.13,1212.7644279975,0
+USEG.US,D,20080122,000000,235.775,236.366,205.791,232.838,1606.5322924854,0
+USEG.US,D,20080123,000000,233.43,233.43,223.428,228.139,934.69124534367,0
+USEG.US,D,20080124,000000,225.783,231.666,225.783,231.666,636.32075008739,0
+USEG.US,D,20080125,000000,232.838,235.194,227.547,232.838,735.77758183948,0
+USEG.US,D,20080128,000000,231.074,236.366,226.365,236.366,1323.3847816809,0
+USEG.US,D,20080129,000000,238.722,243.421,238.13,242.83,2232.7043862715,0
+USEG.US,D,20080130,000000,243.421,243.421,237.539,241.066,718.52486612738,0
+USEG.US,D,20080131,000000,241.066,241.066,235.775,238.13,452.63007103505,0
+USEG.US,D,20080201,000000,239.302,239.302,233.43,233.43,1548.6849515683,0
+USEG.US,D,20080204,000000,234.011,235.194,229.903,229.903,676.91537529232,0
+USEG.US,D,20080205,000000,228.139,238.13,228.139,235.194,1544.6254890478,0
+USEG.US,D,20080206,000000,234.011,235.775,232.247,232.838,459.73413044591,0
+USEG.US,D,20080207,000000,235.775,235.775,228.139,229.311,1466.4808355283,0
+USEG.US,D,20080208,000000,229.311,233.43,225.783,229.903,635.30588445726,0
+USEG.US,D,20080211,000000,230.484,232.247,223.428,229.311,740.8519099901,0
+USEG.US,D,20080212,000000,231.074,231.074,219.901,221.665,1557.8187422395,0
+USEG.US,D,20080213,000000,222.256,231.074,222.256,231.074,813.92223535898,0
+USEG.US,D,20080214,000000,231.074,231.074,224.019,229.311,583.54773732097,0
+USEG.US,D,20080215,000000,229.311,235.775,226.365,226.365,1410.6632258716,0
+USEG.US,D,20080219,000000,228.72,230.484,224.601,225.192,491.19496497974,0
+USEG.US,D,20080220,000000,228.139,228.72,224.019,226.365,527.73012766418,0
+USEG.US,D,20080221,000000,228.139,228.139,223.428,223.428,940.78043912441,0
+USEG.US,D,20080222,000000,223.428,225.783,222.256,223.428,691.12349411405,0
+USEG.US,D,20080225,000000,224.601,228.139,222.838,224.601,655.60319705973,0
+USEG.US,D,20080226,000000,225.783,228.72,224.019,225.783,713.45053797677,0
+USEG.US,D,20080227,000000,224.019,234.602,224.019,232.247,1705.9891242375,0
+USEG.US,D,20080228,000000,232.838,233.43,229.311,231.666,421.16923650122,0
+USEG.US,D,20080229,000000,231.666,233.43,222.256,231.074,1758.7621370039,0
+USEG.US,D,20080303,000000,231.666,233.43,224.019,231.666,480.03144304838,0
+USEG.US,D,20080304,000000,232.247,232.838,225.192,226.365,1076.772433561,0
+USEG.US,D,20080305,000000,226.365,230.484,224.019,227.547,306.48942029727,0
+USEG.US,D,20080306,000000,227.547,228.72,224.019,226.956,290.2515702153,0
+USEG.US,D,20080307,000000,227.547,227.547,217.546,221.074,662.70725647059,0
+USEG.US,D,20080310,000000,219.901,219.901,206.382,206.963,1117.3670587659,0
+USEG.US,D,20080311,000000,208.145,222.838,208.145,212.846,677.93024092245,0
+USEG.US,D,20080312,000000,219.901,220.492,208.727,215.782,713.45053797677,0
+USEG.US,D,20080313,000000,215.782,217.546,210.491,210.491,437.40708658319,0
+USEG.US,D,20080314,000000,211.673,222.838,210.491,214.61,867.71011375553,0
+USEG.US,D,20080317,000000,217.546,217.546,179.916,194.617,2251.9868332439,0
+USEG.US,D,20080318,000000,196.381,204.618,194.617,195.799,671.8410471417,0
+USEG.US,D,20080319,000000,199.326,203.436,185.798,186.389,1951.5866067273,0
+USEG.US,D,20080320,000000,186.389,191.68,185.798,191.089,700.25728478516,0
+USEG.US,D,20080324,000000,192.853,192.853,187.562,190.508,1184.348190354,0
+USEG.US,D,20080325,000000,192.272,194.036,188.153,192.853,1007.7615707126,0
+USEG.US,D,20080326,000000,192.272,193.444,188.153,192.272,999.64264567157,0
+USEG.US,D,20080327,000000,192.853,198.735,191.68,194.617,913.37906711108,0
+USEG.US,D,20080328,000000,197.563,198.145,192.272,193.444,808.84790720837,0
+USEG.US,D,20080331,000000,195.208,199.326,194.036,196.972,657.63292831998,0
+USEG.US,D,20080401,000000,196.972,197.563,182.271,182.271,2627.4871163895,0
+USEG.US,D,20080402,000000,184.034,184.034,167.569,179.334,5366.6094520927,0
+USEG.US,D,20080403,000000,179.334,182.271,173.452,179.916,2118.0245700676,0
+USEG.US,D,20080404,000000,177.57,178.152,173.452,176.979,2412.3356028034,0
+USEG.US,D,20080407,000000,175.806,177.57,168.16,173.452,1818.6392091812,0
+USEG.US,D,20080408,000000,172.861,176.388,169.924,170.515,1004.7169738222,0
+USEG.US,D,20080409,000000,172.279,176.388,168.751,170.515,1469.5254324187,0
+USEG.US,D,20080410,000000,169.333,174.624,169.333,170.515,1307.146931599,0
+USEG.US,D,20080411,000000,170.515,173.452,166.396,168.16,893.08175450861,0
+USEG.US,D,20080414,000000,168.16,171.688,165.224,170.515,1502.0011325827,0
+USEG.US,D,20080415,000000,171.688,171.688,153.459,164.042,2281.4179365175,0
+USEG.US,D,20080416,000000,166.987,166.987,154.05,159.932,3006.0319964256,0
+USEG.US,D,20080417,000000,159.932,159.932,151.113,151.113,1531.4322358562,0
+USEG.US,D,20080418,000000,152.286,161.696,152.286,160.514,1643.0674551698,0
+USEG.US,D,20080421,000000,160.514,170.515,160.514,170.515,2122.0840325881,0
+USEG.US,D,20080422,000000,170.515,170.515,164.633,165.806,308.51915155752,0
+USEG.US,D,20080423,000000,164.633,166.987,160.514,161.696,473.94224926764,0
+USEG.US,D,20080424,000000,159.932,160.514,154.05,156.405,913.37906711108,0
+USEG.US,D,20080425,000000,158.75,159.932,155.223,156.987,1490.8376106513,0
+USEG.US,D,20080428,000000,161.696,163.46,161.696,162.278,718.52486612738,0
+USEG.US,D,20080429,000000,160.514,161.696,156.405,161.105,656.61806268985,0
+USEG.US,D,20080430,000000,159.932,161.696,158.168,161.105,633.27615319701,0
+USEG.US,D,20080501,000000,161.105,161.105,148.759,151.695,1997.2555600829,0
+USEG.US,D,20080502,000000,150.522,158.75,149.932,152.286,871.76957627602,0
+USEG.US,D,20080505,000000,151.113,154.641,143.467,149.35,1514.1795201441,0
+USEG.US,D,20080506,000000,151.113,151.113,139.349,144.64,2318.967964832,0
+USEG.US,D,20080507,000000,145.231,148.168,141.113,142.284,982.38992995947,0
+USEG.US,D,20080508,000000,141.704,148.759,139.349,148.168,1459.3767761175,0
+USEG.US,D,20080509,000000,145.822,146.995,139.94,142.876,740.8519099901,0
+USEG.US,D,20080512,000000,141.113,150.522,141.113,142.876,7069.5539794398,0
+USEG.US,D,20080513,000000,144.048,164.042,144.048,158.168,4183.2761273687,0
+USEG.US,D,20080514,000000,155.814,156.987,149.932,154.05,1690.7661397856,0
+USEG.US,D,20080515,000000,152.286,165.806,151.113,164.042,8212.2926789587,0
+USEG.US,D,20080516,000000,164.633,167.569,160.514,166.987,6580.3887457203,0
+USEG.US,D,20080519,000000,166.987,166.987,159.341,161.696,2919.7684178651,0
+USEG.US,D,20080520,000000,164.042,175.215,160.514,169.333,9364.1651691488,0
+USEG.US,D,20080521,000000,169.924,175.806,162.869,165.224,8920.6688887849,0
+USEG.US,D,20080522,000000,164.633,169.333,156.987,157.578,3094.3253062463,0
+USEG.US,D,20080523,000000,157.578,161.105,155.223,156.405,953.97369231602,0
+USEG.US,D,20080527,000000,155.223,161.105,152.877,154.05,908.30473896046,0
+USEG.US,D,20080528,000000,153.459,156.405,152.877,155.814,1143.7535651491,0
+USEG.US,D,20080529,000000,154.05,155.814,148.759,149.932,1263.5077095037,0
+USEG.US,D,20080530,000000,151.695,157.578,148.168,157.578,1114.3224618755,0
+USEG.US,D,20080602,000000,154.05,158.75,154.05,158.75,2292.5814584488,0
+USEG.US,D,20080603,000000,160.514,166.987,156.405,166.987,3705.2744155806,0
+USEG.US,D,20080604,000000,166.987,166.987,161.105,165.224,2399.1423496118,0
+USEG.US,D,20080605,000000,161.696,164.633,158.168,162.869,2198.1989548473,0
+USEG.US,D,20080606,000000,163.46,164.633,159.341,161.696,1653.2161114711,0
+USEG.US,D,20080609,000000,160.514,178.152,160.514,175.806,7417.6528905721,0
+USEG.US,D,20080610,000000,175.806,181.68,165.224,168.16,3580.4459430754,0
+USEG.US,D,20080611,000000,168.16,172.861,165.224,171.688,1383.2618538582,0
+USEG.US,D,20080612,000000,170.515,187.562,170.515,185.207,4439.0222661598,0
+USEG.US,D,20080613,000000,184.034,194.036,176.979,187.562,5997.8558740294,0
+USEG.US,D,20080616,000000,188.153,194.036,182.271,194.036,3721.5122656626,0
+USEG.US,D,20080617,000000,195.799,195.799,188.153,189.917,2149.4854046014,0
+USEG.US,D,20080618,000000,180.507,189.326,180.507,184.034,1871.4122219476,0
+USEG.US,D,20080619,000000,182.861,186.981,182.861,183.443,1043.2818677669,0
+USEG.US,D,20080620,000000,184.034,185.798,176.979,184.625,1351.8010193244,0
+USEG.US,D,20080623,000000,182.861,183.443,176.979,182.271,1073.7278366706,0
+USEG.US,D,20080624,000000,179.916,183.443,177.57,181.68,1086.9210898622,0
+USEG.US,D,20080625,000000,182.861,183.443,179.916,182.271,973.25613928836,0
+USEG.US,D,20080626,000000,183.443,187.562,178.152,179.334,3522.5986021584,0
+USEG.US,D,20080627,000000,181.098,183.443,179.916,182.861,2027.7015289866,0
+USEG.US,D,20080630,000000,183.443,183.443,176.979,181.098,1320.3401847906,0
+USEG.US,D,20080701,000000,182.861,184.625,178.743,182.861,1106.2035368345,0
+USEG.US,D,20080702,000000,181.68,184.034,169.924,169.924,2357.5328587767,0
+USEG.US,D,20080703,000000,168.16,173.452,168.16,168.751,530.77472455455,0
+USEG.US,D,20080707,000000,171.688,173.452,163.46,172.861,1263.5077095037,0
+USEG.US,D,20080708,000000,170.515,170.515,160.514,162.869,2085.5488699036,0
+USEG.US,D,20080709,000000,160.514,169.333,160.514,166.987,919.46826089182,0
+USEG.US,D,20080710,000000,166.987,166.987,159.932,166.987,572.38421538961,0
+USEG.US,D,20080711,000000,164.042,175.806,162.869,165.224,744.91137251059,0
+USEG.US,D,20080714,000000,165.224,171.688,165.224,171.688,622.11263126566,0
+USEG.US,D,20080715,000000,168.751,178.152,168.16,172.861,2372.7558432286,0
+USEG.US,D,20080716,000000,169.333,171.097,164.633,171.097,1314.2509910098,0
+USEG.US,D,20080717,000000,169.333,171.688,166.396,171.688,1107.2184024647,0
+USEG.US,D,20080718,000000,171.688,171.688,169.333,171.097,588.62206547158,0
+USEG.US,D,20080721,000000,170.515,172.861,170.515,172.861,563.2504247185,0
+USEG.US,D,20080722,000000,172.861,175.215,171.688,174.043,861.62091997478,0
+USEG.US,D,20080723,000000,172.279,173.452,171.097,172.861,855.53172619404,0
+USEG.US,D,20080724,000000,171.688,175.215,171.097,174.624,620.08290000541,0
+USEG.US,D,20080725,000000,175.215,175.215,173.452,175.215,403.91652078912,0
+USEG.US,D,20080728,000000,172.861,175.806,172.861,172.861,718.52486612738,0
+USEG.US,D,20080729,000000,172.861,179.334,172.861,178.743,1206.6752342167,0
+USEG.US,D,20080730,000000,179.916,179.916,175.215,178.152,974.27100491848,0
+USEG.US,D,20080731,000000,178.152,180.507,178.152,179.916,727.65865679849,0
+USEG.US,D,20080801,000000,178.152,180.507,178.152,179.334,402.901655159,0
+USEG.US,D,20080804,000000,180.507,180.507,176.388,178.743,1033.1332114656,0
+USEG.US,D,20080805,000000,176.979,179.916,176.388,178.743,1537.521429637,0
+USEG.US,D,20080806,000000,176.979,178.743,176.388,178.743,795.65465401676,0
+USEG.US,D,20080807,000000,178.152,178.152,176.388,176.979,225.3001698874,0
+USEG.US,D,20080808,000000,177.57,179.916,176.388,179.916,798.69925090713,0
+USEG.US,D,20080811,000000,177.57,180.507,176.979,180.507,990.50885500046,0
+USEG.US,D,20080812,000000,181.098,182.271,178.152,179.334,553.10176841726,0
+USEG.US,D,20080813,000000,178.743,186.981,178.743,186.389,2343.324739955,0
+USEG.US,D,20080814,000000,187.562,191.089,177.57,179.334,1533.4619671165,0
+USEG.US,D,20080815,000000,176.979,179.334,176.388,178.743,1156.9468183407,0
+USEG.US,D,20080818,000000,176.979,178.152,174.624,175.215,823.05602603009,0
+USEG.US,D,20080819,000000,178.152,178.152,174.624,178.152,1175.2143996829,0
+USEG.US,D,20080820,000000,195.208,208.145,188.153,192.272,4317.238390545,0
+USEG.US,D,20080821,000000,192.272,192.272,185.798,186.981,1158.9765496009,0
+USEG.US,D,20080822,000000,189.326,192.272,187.562,191.68,1149.8427589298,0
+USEG.US,D,20080825,000000,189.326,191.089,183.443,186.389,1875.4716844681,0
+USEG.US,D,20080826,000000,184.034,186.389,183.443,185.207,384.63407381678,0
+USEG.US,D,20080827,000000,183.443,189.917,183.443,188.153,1333.5334379822,0
+USEG.US,D,20080828,000000,185.798,189.326,183.443,185.207,540.92338085578,0
+USEG.US,D,20080829,000000,184.034,185.798,182.861,182.861,616.02343748492,0
+USEG.US,D,20080902,000000,180.507,181.68,175.215,175.215,478.00171178813,0
+USEG.US,D,20080903,000000,173.452,176.979,170.515,171.688,2297.6557865994,0
+USEG.US,D,20080904,000000,169.333,174.624,158.75,162.869,1820.6689404414,0
+USEG.US,D,20080905,000000,158.168,164.042,157.578,161.696,475.97198052788,0
+USEG.US,D,20080908,000000,161.696,164.633,159.932,159.932,692.13835974417,0
+USEG.US,D,20080909,000000,160.514,161.696,144.64,147.586,1069.6683741501,0
+USEG.US,D,20080910,000000,145.822,149.932,141.704,145.231,1117.3670587659,0
+USEG.US,D,20080911,000000,141.704,146.995,132.294,133.466,1493.8822075417,0
+USEG.US,D,20080912,000000,128.174,141.704,124.647,134.648,1441.1091947753,0
+USEG.US,D,20080915,000000,129.938,135.821,126.41,128.766,901.2006795496,0
+USEG.US,D,20080916,000000,126.41,127.593,105.837,109.955,4596.326438829,0
+USEG.US,D,20080917,000000,109.955,125.239,109.955,117.592,3705.2744155806,0
+USEG.US,D,20080918,000000,117.592,129.357,116.42,122.883,2878.15892703,0
+USEG.US,D,20080919,000000,120.538,143.467,120.538,143.467,3141.009125232,0
+USEG.US,D,20080922,000000,146.404,154.641,123.475,148.168,1826.7581342222,0
+USEG.US,D,20080923,000000,148.168,151.695,137.585,145.822,2187.035432916,0
+USEG.US,D,20080924,000000,143.467,154.641,143.467,151.695,1759.777002634,0
+USEG.US,D,20080925,000000,154.641,156.405,149.35,153.459,627.18695941627,0
+USEG.US,D,20080926,000000,152.877,159.341,149.932,156.987,788.5505946059,0
+USEG.US,D,20080929,000000,158.168,158.168,138.176,149.932,1654.2309771012,0
+USEG.US,D,20080930,000000,148.759,152.877,148.168,152.286,981.37506432935,0
+USEG.US,D,20081001,000000,151.695,152.877,149.932,152.877,5470.1257463652,0
+USEG.US,D,20081002,000000,152.877,152.877,144.048,144.64,1273.6563658049,0
+USEG.US,D,20081003,000000,148.168,151.113,146.995,149.35,615.00857185479,0
+USEG.US,D,20081006,000000,145.231,145.231,132.885,140.521,1239.1509343807,0
+USEG.US,D,20081007,000000,136.993,140.521,132.294,132.294,1149.8427589298,0
+USEG.US,D,20081008,000000,132.294,137.585,125.239,137.585,1007.7615707126,0
+USEG.US,D,20081009,000000,137.585,139.349,129.357,129.357,602.83018429331,0
+USEG.US,D,20081010,000000,132.885,132.885,119.947,124.066,2011.4636789046,0
+USEG.US,D,20081013,000000,130.53,136.412,125.239,135.821,906.27500770022,0
+USEG.US,D,20081014,000000,136.412,146.404,135.821,140.521,1815.5946122908,0
+USEG.US,D,20081015,000000,138.757,142.284,134.057,134.057,532.8044558148,0
+USEG.US,D,20081016,000000,131.702,134.648,127.002,134.648,1003.7021081921,0
+USEG.US,D,20081017,000000,129.938,135.229,129.938,135.229,597.7558561427,0
+USEG.US,D,20081020,000000,136.993,149.932,136.993,145.822,1565.9376672804,0
+USEG.US,D,20081021,000000,148.168,151.695,144.64,146.404,726.64379116837,0
+USEG.US,D,20081022,000000,141.704,143.467,129.938,129.938,840.30874174219,0
+USEG.US,D,20081023,000000,130.53,135.229,129.357,129.938,617.03830311504,0
+USEG.US,D,20081024,000000,119.355,131.121,119.355,129.357,1099.0994774237,0
+USEG.US,D,20081027,000000,129.357,131.121,118.183,126.41,1753.6878088533,0
+USEG.US,D,20081028,000000,123.475,126.41,121.711,125.829,692.13835974417,0
+USEG.US,D,20081029,000000,127.593,131.702,123.475,127.593,652.55860016936,0
+USEG.US,D,20081030,000000,127.002,130.53,126.41,129.357,705.33161293578,0
+USEG.US,D,20081031,000000,131.121,136.412,127.593,136.412,736.7924474696,0
+USEG.US,D,20081103,000000,135.229,135.229,130.53,132.294,776.37220704442,0
+USEG.US,D,20081104,000000,134.057,138.176,129.357,138.176,1397.46997268,0
+USEG.US,D,20081105,000000,136.412,137.585,132.294,136.412,611.96397496442,0
+USEG.US,D,20081106,000000,136.412,136.412,129.938,130.53,381.58947692641,0
+USEG.US,D,20081107,000000,129.357,129.938,128.174,128.766,745.92623814071,0
+USEG.US,D,20081110,000000,132.294,132.885,131.121,132.294,424.21383339159,0
+USEG.US,D,20081111,000000,132.294,132.294,126.41,127.002,745.92623814071,0
+USEG.US,D,20081112,000000,128.174,128.174,116.42,118.774,949.91422979552,0
+USEG.US,D,20081113,000000,116.42,119.355,108.192,116.42,1360.9348099955,0
+USEG.US,D,20081114,000000,112.3,115.247,112.3,114.064,597.7558561427,0
+USEG.US,D,20081117,000000,114.656,115.247,113.483,114.064,868.72497938565,0
+USEG.US,D,20081118,000000,113.483,115.247,111.128,111.719,596.74099051257,0
+USEG.US,D,20081119,000000,111.128,111.719,109.955,110.536,301.41509214666,0
+USEG.US,D,20081120,000000,101.717,109.955,100.546,107.009,1998.270425713,0
+USEG.US,D,20081121,000000,108.773,110.536,95.252,102.309,1099.0994774237,0
+USEG.US,D,20081124,000000,102.89,102.89,99.9544,99.9544,652.55860016936,0
+USEG.US,D,20081125,000000,102.89,102.89,95.252,95.252,925.55745467256,0
+USEG.US,D,20081126,000000,92.3117,97.6041,88.1959,97.6041,1026.0291520548,0
+USEG.US,D,20081128,000000,98.7815,99.3631,95.252,98.1903,264.87992946221,0
+USEG.US,D,20081201,000000,97.6041,99.3631,94.6637,95.8393,856.54659182417,0
+USEG.US,D,20081202,000000,96.4275,98.1903,95.8393,97.0158,976.30073617873,0
+USEG.US,D,20081203,000000,96.4275,97.6041,96.4275,97.0158,372.4556862553,0
+USEG.US,D,20081204,000000,97.0158,97.6041,94.6637,94.6637,476.98684615801,0
+USEG.US,D,20081205,000000,95.252,98.7815,94.0755,97.0158,752.01543192146,0
+USEG.US,D,20081208,000000,99.3631,99.9544,94.0755,94.6637,1283.8050221061,0
+USEG.US,D,20081209,000000,95.8393,97.0158,91.7235,95.252,651.54373453924,0
+USEG.US,D,20081210,000000,96.4275,96.4275,91.7235,94.0755,724.61405990812,0
+USEG.US,D,20081211,000000,92.3117,94.0755,89.3724,91.1362,1097.0697461634,0
+USEG.US,D,20081212,000000,88.1959,90.5479,85.2566,89.9597,1506.0605951032,0
+USEG.US,D,20081215,000000,87.0204,95.252,87.0204,94.0755,1439.079463515,0
+USEG.US,D,20081216,000000,95.252,96.4275,94.0755,94.0755,768.25328200343,0
+USEG.US,D,20081217,000000,94.6637,95.8393,89.3724,89.3724,1504.0308638429,0
+USEG.US,D,20081218,000000,89.3724,94.6637,89.3724,94.0755,374.48541751554,0
+USEG.US,D,20081219,000000,94.0755,95.8393,90.5479,95.8393,806.81817594812,0
+USEG.US,D,20081222,000000,94.6637,96.4275,94.0755,95.8393,672.85591277183,0
+USEG.US,D,20081223,000000,96.4275,97.0158,91.1362,93.4883,690.10862848393,0
+USEG.US,D,20081224,000000,92.8999,95.252,91.1362,92.3117,484.09090556887,0
+USEG.US,D,20081226,000000,92.3117,95.252,92.3117,95.252,629.21669067652,0
+USEG.US,D,20081229,000000,95.8393,100.546,95.8393,100.546,1413.7078227619,0
+USEG.US,D,20081230,000000,99.9544,101.717,94.6637,94.6637,1137.6643713684,0
+USEG.US,D,20081231,000000,96.4275,99.3631,96.4275,96.4275,1218.8536217782,0
+USEG.US,D,20090102,000000,99.3631,101.717,98.1903,101.127,545.9977090064,0
+USEG.US,D,20090105,000000,99.9544,101.717,99.3631,99.3631,684.01943470319,0
+USEG.US,D,20090106,000000,99.9544,114.656,99.9544,114.656,1150.85762456,0
+USEG.US,D,20090107,000000,109.955,121.711,108.773,118.183,1473.5848949392,0
+USEG.US,D,20090108,000000,114.064,119.947,113.483,118.183,877.85877005676,0
+USEG.US,D,20090109,000000,117.592,124.647,117.592,121.119,715.48026923701,0
+USEG.US,D,20090112,000000,120.538,125.829,120.538,121.711,765.20868511306,0
+USEG.US,D,20090113,000000,119.947,124.647,119.947,122.883,782.46140082516,0
+USEG.US,D,20090114,000000,120.538,121.711,117.592,119.355,653.57346579948,0
+USEG.US,D,20090115,000000,118.774,119.355,113.483,117.592,555.13149967751,0
+USEG.US,D,20090116,000000,114.656,117.592,114.656,115.828,541.93824648591,0
+USEG.US,D,20090120,000000,115.828,117.592,114.656,117.592,351.1435080227,0
+USEG.US,D,20090121,000000,115.247,117.011,113.483,114.656,678.94510655257,0
+USEG.US,D,20090122,000000,114.064,116.42,112.892,115.247,448.57060851455,0
+USEG.US,D,20090123,000000,112.892,117.592,112.3,115.247,681.98970344294,0
+USEG.US,D,20090126,000000,114.656,114.656,108.773,108.773,700.25728478516,0
+USEG.US,D,20090127,000000,111.719,112.892,109.955,111.128,624.1423625259,0
+USEG.US,D,20090128,000000,109.955,112.3,106.428,108.192,844.36820426269,0
+USEG.US,D,20090129,000000,107.009,111.719,106.428,111.719,426.24356465184,0
+USEG.US,D,20090130,000000,109.365,111.719,109.365,111.128,301.41509214666,0
+USEG.US,D,20090202,000000,108.192,112.892,108.192,111.128,471.91251800739,0
+USEG.US,D,20090203,000000,110.536,110.536,106.428,107.009,710.40594108639,0
+USEG.US,D,20090204,000000,106.428,108.192,106.428,108.192,209.06231980542,0
+USEG.US,D,20090205,000000,105.837,108.773,104.664,108.192,269.95425761283,0
+USEG.US,D,20090206,000000,109.365,113.483,108.773,113.483,577.45854354023,0
+USEG.US,D,20090209,000000,111.719,115.828,111.719,115.828,569.33961849924,0
+USEG.US,D,20090210,000000,114.656,116.42,114.656,116.42,215.15151358617,0
+USEG.US,D,20090211,000000,116.42,116.42,114.064,116.42,186.73527594271,0
+USEG.US,D,20090212,000000,114.656,117.011,114.064,117.011,177.6014852716,0
+USEG.US,D,20090213,000000,115.828,117.592,115.828,117.592,481.0463086785,0
+USEG.US,D,20090217,000000,117.592,117.592,111.719,113.483,421.16923650122,0
+USEG.US,D,20090218,000000,112.892,116.42,112.3,116.42,399.85705826863,0
+USEG.US,D,20090219,000000,114.656,115.828,107.601,111.719,701.27215041528,0
+USEG.US,D,20090220,000000,108.192,110.536,102.89,106.428,551.07203715702,0
+USEG.US,D,20090223,000000,104.664,104.664,94.0755,94.0755,1129.5454463274,0
+USEG.US,D,20090224,000000,96.4275,96.4275,88.7841,94.6637,879.88850131701,0
+USEG.US,D,20090225,000000,94.0755,96.4275,92.3117,96.4275,171.51229149086,0
+USEG.US,D,20090226,000000,95.252,97.6041,95.252,97.0158,191.80960409333,0
+USEG.US,D,20090227,000000,96.4275,96.4275,87.0204,95.8393,1206.6752342167,0
+USEG.US,D,20090302,000000,93.4883,93.4883,88.7841,91.1362,392.75299885776,0
+USEG.US,D,20090303,000000,89.3724,90.5479,85.2566,90.5479,552.08690278714,0
+USEG.US,D,20090304,000000,89.9597,93.4883,89.9597,93.4883,232.40422929826,0
+USEG.US,D,20090305,000000,91.1362,94.6637,91.1362,94.6637,286.1921076948,0
+USEG.US,D,20090306,000000,94.6637,96.4275,93.4883,96.4275,185.72041031259,0
+USEG.US,D,20090309,000000,94.0755,98.1903,94.0755,98.1903,403.91652078912,0
+USEG.US,D,20090310,000000,97.6041,99.3631,96.4275,99.3631,377.53001440591,0
+USEG.US,D,20090311,000000,99.3631,102.309,99.3631,102.309,319.68267348888,0
+USEG.US,D,20090312,000000,102.309,105.245,101.127,105.245,318.66780785875,0
+USEG.US,D,20090313,000000,105.245,107.009,104.664,106.428,366.36649247456,0
+USEG.US,D,20090316,000000,105.245,107.009,103.481,103.481,451.61520540492,0
+USEG.US,D,20090317,000000,103.481,105.837,102.309,105.837,219.21097610666,0
+USEG.US,D,20090318,000000,103.481,107.601,103.481,107.009,348.09891113233,0
+USEG.US,D,20090319,000000,108.192,109.955,106.428,108.773,319.68267348888,0
+USEG.US,D,20090320,000000,108.773,109.955,108.192,109.955,230.37449803802,0
+USEG.US,D,20090323,000000,107.601,111.719,107.601,107.601,251.68667627061,0
+USEG.US,D,20090324,000000,109.365,111.128,108.773,111.128,222.25557299703,0
+USEG.US,D,20090325,000000,109.955,112.3,109.365,111.719,361.29216432394,0
+USEG.US,D,20090326,000000,108.773,112.3,108.773,109.365,491.19496497974,0
+USEG.US,D,20090327,000000,109.365,111.719,109.365,111.128,282.13264517431,0
+USEG.US,D,20090330,000000,111.128,111.128,109.365,109.955,215.15151358617,0
+USEG.US,D,20090331,000000,111.128,111.128,108.773,111.128,467.8530554869,0
+USEG.US,D,20090401,000000,111.128,111.128,108.773,108.773,714.46540360689,0
+USEG.US,D,20090402,000000,109.365,109.955,108.192,108.192,306.48942029727,0
+USEG.US,D,20090403,000000,108.773,109.955,104.073,106.428,528.7449932943,0
+USEG.US,D,20090406,000000,105.837,108.773,105.245,105.837,592.68152799208,0
+USEG.US,D,20090407,000000,103.481,107.601,103.481,105.245,274.01372013332,0
+USEG.US,D,20090408,000000,105.837,106.428,105.245,106.428,426.24356465184,0
+USEG.US,D,20090409,000000,107.009,109.955,105.837,109.955,576.4436779101,0
+USEG.US,D,20090413,000000,109.955,113.483,109.365,113.483,530.77472455455,0
+USEG.US,D,20090414,000000,113.483,120.538,112.892,118.774,1118.381924396,0
+USEG.US,D,20090415,000000,119.947,126.41,112.3,126.41,1138.6792369985,0
+USEG.US,D,20090416,000000,127.002,133.466,125.829,131.702,985.43452684984,0
+USEG.US,D,20090417,000000,132.294,140.521,132.294,139.349,1421.8267478029,0
+USEG.US,D,20090420,000000,139.349,145.231,139.349,144.64,1258.433381353,0
+USEG.US,D,20090421,000000,144.64,149.35,140.521,145.231,1049.3710615476,0
+USEG.US,D,20090422,000000,145.822,145.822,135.821,137.585,625.15722815603,0
+USEG.US,D,20090423,000000,136.412,139.349,135.821,136.412,458.71926481579,0
+USEG.US,D,20090424,000000,137.585,138.757,131.121,132.885,1199.5711748059,0
+USEG.US,D,20090427,000000,129.357,135.229,129.357,132.294,410.00571456986,0
+USEG.US,D,20090428,000000,129.357,131.702,128.766,131.702,395.79759574813,0
+USEG.US,D,20090429,000000,129.938,134.648,129.357,132.885,657.63292831998,0
+USEG.US,D,20090430,000000,132.885,134.057,131.121,132.294,482.06117430863,0
+USEG.US,D,20090501,000000,130.53,134.648,130.53,134.648,269.95425761283,0
+USEG.US,D,20090504,000000,132.294,135.229,129.357,131.121,633.27615319701,0
+USEG.US,D,20090505,000000,129.938,132.294,127.593,130.53,668.79645025133,0
+USEG.US,D,20090506,000000,131.121,131.121,129.938,131.121,30.445968903703,0
+USEG.US,D,20090507,000000,129.938,131.121,120.538,123.475,1070.6832397802,0
+USEG.US,D,20090508,000000,123.475,124.066,120.538,120.538,768.25328200343,0
+USEG.US,D,20090511,000000,119.947,124.066,119.947,120.538,1446.1835229259,0
+USEG.US,D,20090512,000000,119.355,122.302,114.656,119.947,898.15608265923,0
+USEG.US,D,20090513,000000,121.119,121.119,117.592,117.592,423.19896776147,0
+USEG.US,D,20090514,000000,117.592,119.355,112.892,115.247,868.72497938565,0
+USEG.US,D,20090515,000000,113.483,115.247,113.483,114.656,329.83132979011,0
+USEG.US,D,20090518,000000,114.656,118.774,114.656,118.183,688.07889722368,0
+USEG.US,D,20090519,000000,116.42,118.183,116.42,118.183,173.54202275111,0
+USEG.US,D,20090520,000000,118.183,122.883,117.592,118.774,1372.0983319269,0
+USEG.US,D,20090521,000000,119.947,121.119,117.592,118.774,839.29387611207,0
+USEG.US,D,20090522,000000,118.774,125.829,118.774,124.066,1082.8616273417,0
+USEG.US,D,20090526,000000,122.302,126.41,118.774,125.829,749.98570066121,0
+USEG.US,D,20090527,000000,125.829,125.829,122.302,123.475,406.96111767949,0
+USEG.US,D,20090528,000000,123.475,123.475,118.774,119.947,805.803310318,0
+USEG.US,D,20090529,000000,118.183,120.538,114.064,114.064,855.53172619404,0
+USEG.US,D,20090601,000000,117.011,121.119,116.42,118.183,1072.7129710405,0
+USEG.US,D,20090602,000000,120.538,121.711,117.592,119.947,1216.823890518,0
+USEG.US,D,20090603,000000,120.538,120.538,117.011,118.183,555.13149967751,0
+USEG.US,D,20090604,000000,118.774,121.119,116.42,121.119,1103.1589399442,0
+USEG.US,D,20090605,000000,121.711,122.883,119.355,122.302,430.30302717233,0
+USEG.US,D,20090608,000000,122.302,126.41,121.711,125.239,1506.0605951032,0
+USEG.US,D,20090609,000000,124.066,126.41,122.883,125.239,678.94510655257,0
+USEG.US,D,20090610,000000,123.475,125.829,123.475,124.066,1003.7021081921,0
+USEG.US,D,20090611,000000,125.829,157.578,124.066,149.35,8773.513372417,0
+USEG.US,D,20090612,000000,144.64,158.168,135.229,151.113,4002.6300452068,0
+USEG.US,D,20090615,000000,148.168,151.113,145.231,148.759,1762.8215995244,0
+USEG.US,D,20090616,000000,148.759,149.35,141.704,143.467,1415.7375540222,0
+USEG.US,D,20090617,000000,141.704,142.284,132.294,134.648,1023.9994207945,0
+USEG.US,D,20090618,000000,136.412,138.176,134.057,134.648,498.2990243906,0
+USEG.US,D,20090619,000000,135.821,136.993,133.466,136.993,631.24642193677,0
+USEG.US,D,20090622,000000,134.057,135.821,125.239,127.002,1714.1080492785,0
+USEG.US,D,20090623,000000,125.829,125.829,118.774,118.774,1890.6946689199,0
+USEG.US,D,20090624,000000,119.947,121.711,115.828,116.42,703.30188167553,0
+USEG.US,D,20090625,000000,117.592,123.475,117.592,123.475,520.62606825332,0
+USEG.US,D,20090626,000000,122.302,123.475,121.711,122.302,879.88850131701,0
+USEG.US,D,20090629,000000,119.947,122.302,119.355,120.538,676.91537529232,0
+USEG.US,D,20090630,000000,121.711,124.647,117.011,117.592,1344.6969599135,0
+USEG.US,D,20090701,000000,117.592,118.774,116.42,118.774,677.93024092245,0
+USEG.US,D,20090702,000000,117.592,117.592,111.128,114.064,1241.1806656409,0
+USEG.US,D,20090706,000000,115.828,115.828,112.892,114.064,540.92338085578,0
+USEG.US,D,20090707,000000,115.828,115.828,109.955,109.955,1120.4116556563,0
+USEG.US,D,20090708,000000,114.064,115.247,108.773,115.247,1684.6769460049,0
+USEG.US,D,20090709,000000,114.656,115.828,111.719,113.483,675.9005096622,0
+USEG.US,D,20090710,000000,114.064,115.247,112.892,112.892,460.74899607603,0
+USEG.US,D,20090713,000000,112.3,112.892,110.536,111.719,954.98855794614,0
+USEG.US,D,20090714,000000,112.3,114.656,112.3,113.483,316.63807659851,0
+USEG.US,D,20090715,000000,114.656,117.592,114.064,117.011,940.78043912441,0
+USEG.US,D,20090716,000000,116.42,118.183,115.828,117.592,508.44768069183,0
+USEG.US,D,20090717,000000,117.592,117.592,117.011,117.592,263.86506383209,0
+USEG.US,D,20090720,000000,119.947,119.947,118.183,118.774,709.39107545627,0
+USEG.US,D,20090721,000000,119.947,119.947,117.592,117.592,232.40422929826,0
+USEG.US,D,20090722,000000,117.592,119.355,117.592,118.183,168.46769460049,0
+USEG.US,D,20090723,000000,118.774,119.947,118.774,119.947,365.35162684443,0
+USEG.US,D,20090724,000000,119.947,121.711,119.947,121.711,803.77357905775,0
+USEG.US,D,20090727,000000,120.538,124.066,120.538,122.883,1210.7346967372,0
+USEG.US,D,20090728,000000,123.475,124.647,121.711,123.475,1919.1109065634,0
+USEG.US,D,20090729,000000,123.475,124.066,122.302,122.883,1375.1429288172,0
+USEG.US,D,20090730,000000,122.883,125.239,122.883,123.475,3038.5076965895,0
+USEG.US,D,20090731,000000,124.066,124.647,122.883,123.475,748.97083503108,0
+USEG.US,D,20090803,000000,126.41,131.702,125.829,128.766,6141.9667935069,0
+USEG.US,D,20090804,000000,131.121,131.121,126.41,127.593,1312.2212597496,0
+USEG.US,D,20090805,000000,127.002,128.766,125.829,128.174,1698.8850648266,0
+USEG.US,D,20090806,000000,125.829,131.121,122.883,131.121,2899.4711052626,0
+USEG.US,D,20090807,000000,128.174,128.766,122.883,128.174,1276.7009626953,0
+USEG.US,D,20090810,000000,125.239,127.593,125.239,126.41,372.4556862553,0
+USEG.US,D,20090811,000000,127.593,127.593,125.239,127.593,825.08575729034,0
+USEG.US,D,20090812,000000,127.002,128.174,122.302,127.002,1031.1034802054,0
+USEG.US,D,20090813,000000,123.475,126.41,123.475,124.066,686.04916596343,0
+USEG.US,D,20090814,000000,125.239,125.239,120.538,120.538,865.68038249528,0
+USEG.US,D,20090817,000000,118.774,124.647,114.064,123.475,7587.1354508027,0
+USEG.US,D,20090818,000000,121.711,128.174,121.711,128.174,908.30473896046,0
+USEG.US,D,20090819,000000,128.174,128.766,126.41,128.174,448.57060851455,0
+USEG.US,D,20090820,000000,125.239,128.174,125.239,125.239,416.0949083506,0
+USEG.US,D,20090821,000000,124.066,127.002,124.066,126.41,506.41794943159,0
+USEG.US,D,20090824,000000,127.002,127.002,123.475,126.41,875.82903879651,0
+USEG.US,D,20090825,000000,125.239,127.002,124.647,125.829,730.70325368886,0
+USEG.US,D,20090826,000000,131.702,165.806,129.357,165.806,17540.937551053,0
+USEG.US,D,20090827,000000,169.924,171.688,154.05,164.633,6482.9616452284,0
+USEG.US,D,20090828,000000,163.46,168.751,161.696,161.696,2815.2372579624,0
+USEG.US,D,20090831,000000,162.869,163.46,148.759,152.286,3391.6809358725,0
+USEG.US,D,20090901,000000,161.105,193.444,159.932,188.153,13374.914139397,0
+USEG.US,D,20090902,000000,189.917,191.68,181.68,184.034,2976.600893152,0
+USEG.US,D,20090903,000000,185.207,185.207,165.806,175.806,3961.0205543717,0
+USEG.US,D,20090904,000000,172.861,179.334,171.097,178.152,3317.5957448735,0
+USEG.US,D,20090908,000000,179.334,179.334,177.57,179.334,6648.3847429385,0
+USEG.US,D,20090909,000000,179.334,220.492,176.388,215.2,11408.104548217,0
+USEG.US,D,20090910,000000,216.373,220.492,206.963,216.964,4095.9976831781,0
+USEG.US,D,20090911,000000,217.546,244.594,216.964,216.964,8277.2440792866,0
+USEG.US,D,20090914,000000,211.673,222.256,201.672,214.61,2467.13834683,0
+USEG.US,D,20090915,000000,217.546,220.492,215.2,219.31,2132.2326888893,0
+USEG.US,D,20090916,000000,225.192,228.72,221.074,226.365,3471.8553206522,0
+USEG.US,D,20090917,000000,225.783,226.956,214.61,218.728,3384.5768764616,0
+USEG.US,D,20090918,000000,218.728,225.783,213.437,223.428,2664.022279074,0
+USEG.US,D,20090921,000000,221.074,244.013,220.492,241.066,8686.2349282264,0
+USEG.US,D,20090922,000000,244.013,249.885,241.657,246.358,5953.201786304,0
+USEG.US,D,20090923,000000,248.712,252.832,246.358,247.54,3769.2109502784,0
+USEG.US,D,20090924,000000,245.777,247.54,222.256,232.247,3403.859323434,0
+USEG.US,D,20090925,000000,232.247,236.366,230.484,235.194,1245.2401281614,0
+USEG.US,D,20090928,000000,235.194,240.485,228.72,236.958,2938.0359992073,0
+USEG.US,D,20090929,000000,238.722,239.893,232.838,236.366,1785.1486433871,0
+USEG.US,D,20090930,000000,234.602,236.366,226.956,229.311,2760.4345139357,0
+USEG.US,D,20091001,000000,229.311,229.311,216.964,217.546,3415.0228453653,0
+USEG.US,D,20091002,000000,214.019,222.838,200.499,214.61,6147.0411216576,0
+USEG.US,D,20091005,000000,212.846,218.728,208.145,216.373,2901.5008365229,0
+USEG.US,D,20091006,000000,217.546,235.194,217.546,231.666,3089.2509780957,0
+USEG.US,D,20091007,000000,235.194,235.194,224.019,232.247,1904.9027877417,0
+USEG.US,D,20091008,000000,231.074,234.602,228.72,233.43,1750.6432119629,0
+USEG.US,D,20091009,000000,233.43,239.893,225.192,230.484,3209.0051224503,0
+USEG.US,D,20091012,000000,230.484,231.074,216.373,218.728,2751.3007232646,0
+USEG.US,D,20091013,000000,220.492,221.074,214.61,218.137,2416.3950653239,0
+USEG.US,D,20091014,000000,218.728,224.601,211.082,224.601,2907.5900303036,0
+USEG.US,D,20091015,000000,224.019,231.666,219.31,231.666,1509.1051919935,0
+USEG.US,D,20091016,000000,241.066,385.124,226.956,383.361,114867.56634552,0
+USEG.US,D,20091019,000000,382.179,429.219,349.84,399.235,78495.797027526,0
+USEG.US,D,20091020,000000,389.234,401.59,356.904,370.423,24778.959225093,0
+USEG.US,D,20091021,000000,367.487,411.581,344.549,354.549,59972.469546513,0
+USEG.US,D,20091022,000000,365.723,392.772,359.841,382.77,26972.083851791,0
+USEG.US,D,20091023,000000,379.833,385.124,362.195,368.66,10146.626569974,0
+USEG.US,D,20091026,000000,365.723,383.361,355.722,359.25,12773.098820733,0
+USEG.US,D,20091027,000000,357.486,362.195,355.14,355.722,4998.2132283579,0
+USEG.US,D,20091028,000000,354.549,357.486,313.391,313.982,12249.42815559,0
+USEG.US,D,20091029,000000,317.51,337.493,317.51,333.384,7868.2532303469,0
+USEG.US,D,20091030,000000,336.911,336.911,299.281,309.273,8962.2783796199,0
+USEG.US,D,20091102,000000,315.746,316.328,293.99,301.045,5302.6729173949,0
+USEG.US,D,20091103,000000,318.092,372.187,318.092,366.305,32158.04722172,0
+USEG.US,D,20091104,000000,366.305,376.888,353.376,353.958,11956.131988485,0
+USEG.US,D,20091105,000000,353.958,366.896,353.376,366.305,5054.0308380146,0
+USEG.US,D,20091106,000000,366.305,388.061,359.25,379.242,12313.364690287,0
+USEG.US,D,20091109,000000,393.352,393.352,382.77,385.706,8721.7552252807,0
+USEG.US,D,20091110,000000,382.77,391.589,363.959,375.124,10545.468762613,0
+USEG.US,D,20091111,000000,376.306,381.597,369.25,376.306,4052.3584610828,0
+USEG.US,D,20091112,000000,372.187,378.651,364.541,366.305,3313.536282353,0
+USEG.US,D,20091113,000000,369.832,374.542,362.777,368.66,2742.1669325935,0
+USEG.US,D,20091116,000000,372.778,386.888,368.069,379.833,6823.9564969499,0
+USEG.US,D,20091117,000000,396.88,405.118,383.361,384.534,11240.651719247,0
+USEG.US,D,20091118,000000,384.534,385.706,367.487,369.25,4659.2481078966,0
+USEG.US,D,20091119,000000,367.487,369.25,349.258,359.25,6091.2235120008,0
+USEG.US,D,20091120,000000,353.376,359.25,349.84,355.14,4273.5991684497,0
+USEG.US,D,20091123,000000,359.25,372.187,356.904,356.904,5369.654048983,0
+USEG.US,D,20091124,000000,358.668,359.841,346.903,349.84,4326.3721812161,0
+USEG.US,D,20091125,000000,352.785,361.013,348.667,357.486,2084.5340042735,0
+USEG.US,D,20091127,000000,346.903,356.313,339.257,355.14,2766.5237077164,0
+USEG.US,D,20091130,000000,351.022,360.432,348.076,349.258,6341.8953226413,0
+USEG.US,D,20091201,000000,366.896,366.896,338.675,351.613,12310.320093397,0
+USEG.US,D,20091202,000000,352.785,358.077,346.903,353.376,3822.9988286749,0
+USEG.US,D,20091203,000000,353.376,356.313,343.967,352.785,2761.4493795658,0
+USEG.US,D,20091204,000000,359.25,361.604,344.549,352.195,4070.626042425,0
+USEG.US,D,20091207,000000,347.494,359.25,346.903,355.722,3677.8730435673,0
+USEG.US,D,20091208,000000,352.785,354.549,339.257,341.612,5103.7592538907,0
+USEG.US,D,20091209,000000,346.312,346.312,326.329,328.674,4626.7724077327,0
+USEG.US,D,20091210,000000,326.911,343.967,324.565,328.093,5259.0336952996,0
+USEG.US,D,20091211,000000,289.871,305.745,284.58,292.807,70228.701604541,0
+USEG.US,D,20091214,000000,301.626,302.218,286.344,296.334,16511.863802108,0
+USEG.US,D,20091215,000000,311.628,337.493,303.982,323.383,31939.851111244,0
+USEG.US,D,20091216,000000,326.911,339.848,318.683,329.265,15955.7174368,0
+USEG.US,D,20091217,000000,328.093,329.265,319.856,322.21,6874.6997784561,0
+USEG.US,D,20091218,000000,323.383,330.438,321.037,330.438,9765.0370930476,0
+USEG.US,D,20091221,000000,329.265,335.73,329.265,333.384,6760.0199622521,0
+USEG.US,D,20091222,000000,333.966,358.077,331.62,355.722,12909.09081517,0
+USEG.US,D,20091223,000000,358.077,359.841,346.903,357.486,7936.2492275652,0
+USEG.US,D,20091224,000000,356.904,358.668,354.549,356.904,3197.8416005189,0
+USEG.US,D,20091228,000000,356.904,359.25,349.84,350.431,4397.4127753248,0
+USEG.US,D,20091229,000000,349.258,355.14,342.785,352.785,3465.7661268715,0
+USEG.US,D,20091230,000000,352.785,353.376,342.785,348.076,3634.233821472,0
+USEG.US,D,20091231,000000,349.84,349.84,339.848,348.667,5468.096015105,0
+USEG.US,D,20100104,000000,353.376,364.541,349.84,363.368,13310.977604699,0
+USEG.US,D,20100105,000000,364.541,364.541,353.958,362.777,8536.0348149681,0
+USEG.US,D,20100106,000000,376.306,398.063,373.951,397.471,25187.950074033,0
+USEG.US,D,20100107,000000,396.299,396.299,384.534,391.589,8139.2223535898,0
+USEG.US,D,20100108,000000,387.47,392.18,384.534,390.416,7223.8135552185,0
+USEG.US,D,20100111,000000,393.352,395.116,367.487,378.651,10692.62427898,0
+USEG.US,D,20100112,000000,371.014,375.124,352.785,356.904,8413.2360737232,0
+USEG.US,D,20100113,000000,348.076,360.432,342.203,359.841,4827.7158024971,0
+USEG.US,D,20100114,000000,360.432,361.604,356.904,356.904,2437.7072435565,0
+USEG.US,D,20100115,000000,355.722,355.722,333.966,338.084,7693.6963419657,0
+USEG.US,D,20100119,000000,339.848,346.312,335.148,345.139,2232.7043862715,0
+USEG.US,D,20100120,000000,341.021,343.967,329.856,331.029,3696.1406249095,0
+USEG.US,D,20100121,000000,332.793,340.439,318.092,321.619,6504.273823461,0
+USEG.US,D,20100122,000000,321.037,328.093,306.336,313.982,6451.5008106946,0
+USEG.US,D,20100125,000000,319.856,327.502,312.8,318.092,2928.9022085362,0
+USEG.US,D,20100126,000000,317.51,320.446,309.273,312.218,2695.4831136078,0
+USEG.US,D,20100127,000000,310.455,311.628,300.454,302.809,3925.5002573174,0
+USEG.US,D,20100128,000000,302.218,309.273,295.163,306.917,2886.277852071,0
+USEG.US,D,20100129,000000,308.1,318.092,300.454,302.218,4284.7626903811,0
+USEG.US,D,20100201,000000,302.809,316.919,302.809,315.746,2774.6426327574,0
+USEG.US,D,20100202,000000,319.856,342.203,318.683,341.021,9725.4573334727,0
+USEG.US,D,20100203,000000,340.439,340.439,326.911,331.029,4015.8232983984,0
+USEG.US,D,20100204,000000,327.502,328.093,312.8,312.8,4579.0737231169,0
+USEG.US,D,20100205,000000,309.864,318.683,304.572,318.683,5367.6243177228,0
+USEG.US,D,20100208,000000,318.683,321.619,311.628,315.746,1042.2670021368,0
+USEG.US,D,20100209,000000,323.383,326.911,317.51,323.383,3064.8942029727,0
+USEG.US,D,20100210,000000,323.383,324.565,315.155,322.21,1215.8090248879,0
+USEG.US,D,20100211,000000,322.21,332.202,318.683,330.438,3610.8919119791,0
+USEG.US,D,20100212,000000,331.029,340.439,315.155,340.439,3812.8501723737,0
+USEG.US,D,20100216,000000,346.312,352.785,340.439,350.431,3772.2555471688,0
+USEG.US,D,20100217,000000,352.785,356.313,346.312,349.258,3622.0554339105,0
+USEG.US,D,20100218,000000,349.258,350.431,339.257,349.258,2061.1920947807,0
+USEG.US,D,20100219,000000,346.312,351.613,344.549,351.022,1278.7306939555,0
+USEG.US,D,20100222,000000,352.785,352.785,349.258,351.022,2165.7232546834,0
+USEG.US,D,20100223,000000,351.022,352.785,333.966,338.084,3021.2549808774,0
+USEG.US,D,20100224,000000,339.848,346.903,338.084,343.967,3652.5014028142,0
+USEG.US,D,20100225,000000,338.675,343.376,336.911,341.612,2307.8044429007,0
+USEG.US,D,20100226,000000,341.612,345.73,335.148,343.376,1894.7541314404,0
+USEG.US,D,20100301,000000,346.903,375.124,346.903,371.014,8103.7020565355,0
+USEG.US,D,20100302,000000,375.715,383.361,364.541,374.542,7259.3338522728,0
+USEG.US,D,20100303,000000,375.124,376.306,363.368,364.541,4481.646622625,0
+USEG.US,D,20100304,000000,367.487,367.487,359.25,362.777,2572.6843723629,0
+USEG.US,D,20100305,000000,363.368,369.25,358.668,361.604,3538.8364522404,0
+USEG.US,D,20100308,000000,361.604,365.132,356.904,362.777,2832.4899736745,0
+USEG.US,D,20100309,000000,361.013,382.179,359.841,366.305,6475.8575858176,0
+USEG.US,D,20100310,000000,368.66,377.478,368.069,375.715,3663.6649247456,0
+USEG.US,D,20100311,000000,375.124,377.478,366.305,376.888,2060.1772291505,0
+USEG.US,D,20100312,000000,377.478,379.833,372.778,379.833,2782.7615577984,0
+USEG.US,D,20100315,000000,362.195,363.368,350.431,355.722,5783.7192260734,0
+USEG.US,D,20100316,000000,366.896,366.896,359.25,364.541,6127.7586746852,0
+USEG.US,D,20100317,000000,364.541,364.541,346.903,357.486,7460.2772470373,0
+USEG.US,D,20100318,000000,361.013,362.777,341.021,343.376,5798.9422105252,0
+USEG.US,D,20100319,000000,346.903,347.494,326.329,335.148,5305.7175142852,0
+USEG.US,D,20100322,000000,333.384,334.557,326.329,333.966,2439.7369748167,0
+USEG.US,D,20100323,000000,332.793,347.494,329.856,347.494,2728.9736794019,0
+USEG.US,D,20100324,000000,344.549,346.903,336.321,342.203,2862.9359425782,0
+USEG.US,D,20100325,000000,346.903,346.903,330.438,331.62,2038.865050918,0
+USEG.US,D,20100326,000000,330.438,336.911,323.383,331.62,2452.9302280083,0
+USEG.US,D,20100329,000000,332.202,334.557,326.911,332.793,2242.8530425728,0
+USEG.US,D,20100330,000000,333.966,333.966,326.329,330.438,1794.2824340582,0
+USEG.US,D,20100331,000000,333.966,355.14,332.793,350.431,5996.8410083993,0
+USEG.US,D,20100401,000000,353.376,369.832,353.376,358.077,7776.9153236358,0
+USEG.US,D,20100405,000000,363.959,364.541,348.076,355.722,7656.1463136511,0
+USEG.US,D,20100406,000000,352.785,367.487,348.667,365.132,9687.9073051582,0
+USEG.US,D,20100407,000000,365.132,369.25,358.668,361.604,6055.7032149465,0
+USEG.US,D,20100408,000000,361.013,422.756,358.668,415.109,32425.971748073,0
+USEG.US,D,20100409,000000,420.4,425.691,395.707,403.935,22473.184513453,0
+USEG.US,D,20100412,000000,408.054,434.51,395.707,403.354,19105.860352704,0
+USEG.US,D,20100413,000000,399.235,403.935,383.943,386.297,7257.3041210126,0
+USEG.US,D,20100414,000000,389.234,410.409,389.234,405.699,7154.8026923701,0
+USEG.US,D,20100415,000000,406.29,415.701,399.827,403.354,5845.6260295109,0
+USEG.US,D,20100416,000000,402.762,402.762,371.596,375.124,8517.7672336259,0
+USEG.US,D,20100419,000000,372.778,375.124,353.958,366.305,4984.0051095361,0
+USEG.US,D,20100420,000000,367.487,376.888,365.132,375.715,5149.4282072462,0
+USEG.US,D,20100421,000000,377.478,377.478,365.132,369.832,3940.7232417692,0
+USEG.US,D,20100422,000000,365.723,375.715,361.013,370.423,3214.0794506009,0
+USEG.US,D,20100423,000000,373.36,375.715,367.487,369.25,3254.6740758058,0
+USEG.US,D,20100426,000000,368.66,376.888,363.368,365.132,5841.5665669904,0
+USEG.US,D,20100427,000000,352.785,357.486,337.493,337.493,9277.9015905883,0
+USEG.US,D,20100428,000000,339.848,346.903,338.675,344.549,4190.3801867796,0
+USEG.US,D,20100429,000000,345.73,358.668,343.376,357.486,6544.8684486659,0
+USEG.US,D,20100430,000000,358.668,362.777,352.785,359.841,5478.2446714062,0
+USEG.US,D,20100503,000000,361.013,361.013,342.785,351.613,5649.7569628971,0
+USEG.US,D,20100504,000000,343.967,344.549,329.856,331.62,4015.8232983984,0
+USEG.US,D,20100505,000000,329.265,336.321,319.274,332.202,3353.1160419278,0
+USEG.US,D,20100506,000000,326.911,331.029,288.698,298.69,9587.435607776,0
+USEG.US,D,20100507,000000,306.917,313.391,295.163,299.862,6252.5871471904,0
+USEG.US,D,20100510,000000,308.681,322.21,306.336,316.328,6829.0308251005,0
+USEG.US,D,20100511,000000,317.51,326.911,309.864,323.383,4339.5654344077,0
+USEG.US,D,20100512,000000,326.329,343.967,321.037,343.376,5182.9187730403,0
+USEG.US,D,20100513,000000,339.257,351.613,330.438,339.848,2606.1749381569,0
+USEG.US,D,20100514,000000,336.911,336.911,315.155,323.974,3629.1594933214,0
+USEG.US,D,20100517,000000,325.738,326.329,309.864,319.274,3053.7306810414,0
+USEG.US,D,20100518,000000,329.265,329.265,306.336,309.273,3294.2538353806,0
+USEG.US,D,20100519,000000,303.982,307.509,291.043,303.982,6176.4722249311,0
+USEG.US,D,20100520,000000,293.99,298.69,278.697,280.46,4766.8238646897,0
+USEG.US,D,20100521,000000,274.588,292.226,265.178,277.525,3903.1732134547,0
+USEG.US,D,20100524,000000,279.879,289.871,279.879,284.58,2245.8976394631,0
+USEG.US,D,20100525,000000,271.642,279.879,268.114,275.169,2740.1372013332,0
+USEG.US,D,20100526,000000,279.289,292.807,279.289,286.935,3739.7798470048,0
+USEG.US,D,20100527,000000,295.163,304.572,293.99,304.572,2889.3224489614,0
+USEG.US,D,20100528,000000,304.572,309.273,299.862,308.681,3174.4996910261,0
+USEG.US,D,20100601,000000,302.809,309.273,291.635,293.399,2912.6643584542,0
+USEG.US,D,20100602,000000,296.926,308.681,293.99,308.681,3454.6026049401,0
+USEG.US,D,20100603,000000,308.1,313.391,300.454,306.917,2404.2166777624,0
+USEG.US,D,20100604,000000,294.571,302.809,289.279,291.635,2166.7381203135,0
+USEG.US,D,20100607,000000,295.163,299.862,276.352,278.697,3302.3727604216,0
+USEG.US,D,20100608,000000,279.289,286.344,269.878,278.116,2280.4030708873,0
+USEG.US,D,20100609,000000,285.171,293.99,269.878,274.588,3177.5442879164,0
+USEG.US,D,20100610,000000,281.052,288.107,276.352,285.171,2133.2475545194,0
+USEG.US,D,20100611,000000,277.525,296.926,277.525,296.926,1182.3184590938,0
+USEG.US,D,20100614,000000,301.626,307.509,300.454,304.572,2576.7438348834,0
+USEG.US,D,20100615,000000,306.917,315.746,302.218,313.982,3359.2052357085,0
+USEG.US,D,20100616,000000,308.1,313.982,306.336,313.391,1585.2201142528,0
+USEG.US,D,20100617,000000,311.037,314.564,305.153,309.273,1345.7118255437,0
+USEG.US,D,20100618,000000,309.864,312.8,303.982,308.1,1858.218968756,0
+USEG.US,D,20100621,000000,309.273,310.455,296.926,299.862,3418.0674422557,0
+USEG.US,D,20100622,000000,298.69,298.69,282.224,285.752,3756.0176970868,0
+USEG.US,D,20100623,000000,285.752,298.69,282.224,292.807,2885.2629864409,0
+USEG.US,D,20100624,000000,288.107,300.454,283.407,292.807,3116.652350109,0
+USEG.US,D,20100625,000000,292.807,299.862,286.935,296.334,62130.073876156,0
+USEG.US,D,20100628,000000,296.926,305.153,288.698,303.39,3794.5825910315,0
+USEG.US,D,20100629,000000,295.753,295.753,281.052,282.224,4330.4316437366,0
+USEG.US,D,20100630,000000,282.816,291.043,276.352,279.289,3131.8753345609,0
+USEG.US,D,20100701,000000,279.289,281.052,265.178,270.47,2685.3344573066,0
+USEG.US,D,20100702,000000,273.405,273.997,260.468,262.232,5810.1057324566,0
+USEG.US,D,20100706,000000,267.523,273.405,254.004,263.414,3160.2915722043,0
+USEG.US,D,20100707,000000,264.586,269.878,259.295,269.878,3554.0594366922,0
+USEG.US,D,20100708,000000,271.642,273.405,265.178,272.824,3156.2321096838,0
+USEG.US,D,20100709,000000,271.061,291.635,270.47,290.462,3294.2538353806,0
+USEG.US,D,20100712,000000,288.107,293.99,284.58,289.871,2141.3664795604,0
+USEG.US,D,20100713,000000,291.043,304.572,291.043,304.572,3238.4362257238,0
+USEG.US,D,20100714,000000,305.153,306.917,298.098,299.281,2335.205814914,0
+USEG.US,D,20100715,000000,299.281,299.281,282.224,287.516,2017.5528726854,0
+USEG.US,D,20100716,000000,283.988,283.988,266.942,267.523,2486.4207938024,0
+USEG.US,D,20100719,000000,270.47,275.761,259.887,263.995,1963.7649942888,0
+USEG.US,D,20100720,000000,259.887,273.997,259.295,272.824,2059.1623635204,0
+USEG.US,D,20100721,000000,274.588,275.761,261.651,262.232,1906.9325190019,0
+USEG.US,D,20100722,000000,266.942,279.289,266.942,279.289,2263.1503551752,0
+USEG.US,D,20100723,000000,276.352,288.107,274.588,288.107,2547.3127316098,0
+USEG.US,D,20100726,000000,287.516,291.635,282.816,286.935,1636.9782613891,0
+USEG.US,D,20100727,000000,289.279,289.279,276.933,282.224,1970.8690536997,0
+USEG.US,D,20100728,000000,279.289,282.816,276.933,277.525,1185.3630559842,0
+USEG.US,D,20100729,000000,279.289,281.643,273.997,279.879,1265.5374407639,0
+USEG.US,D,20100730,000000,274.588,283.988,271.642,282.224,1259.4482469832,0
+USEG.US,D,20100802,000000,286.935,302.218,284.58,299.862,3803.7163817026,0
+USEG.US,D,20100803,000000,299.862,303.982,295.163,296.926,2395.0828870913,0
+USEG.US,D,20100804,000000,299.862,319.856,298.69,319.274,8849.6282946762,0
+USEG.US,D,20100805,000000,317.51,319.274,305.153,308.681,3242.4956882443,0
+USEG.US,D,20100806,000000,303.982,312.218,298.69,311.628,2004.3596194938,0
+USEG.US,D,20100809,000000,314.564,314.564,301.626,305.153,3665.6946560058,0
+USEG.US,D,20100810,000000,299.862,302.809,292.807,297.517,3348.0417137772,0
+USEG.US,D,20100811,000000,291.635,293.399,272.233,273.405,3987.4070607549,0
+USEG.US,D,20100812,000000,270.47,281.052,268.706,275.761,1788.1932402775,0
+USEG.US,D,20100813,000000,276.352,276.352,269.878,270.47,1672.4985584434,0
+USEG.US,D,20100816,000000,270.47,282.816,268.706,282.816,2440.7518404468,0
+USEG.US,D,20100817,000000,285.752,285.752,272.824,274.588,2863.9508082083,0
+USEG.US,D,20100818,000000,273.997,276.933,269.297,273.405,1888.6649376597,0
+USEG.US,D,20100819,000000,273.405,273.997,259.295,260.468,3212.0497193406,0
+USEG.US,D,20100820,000000,259.887,263.995,252.24,252.24,2515.851897076,0
+USEG.US,D,20100823,000000,254.004,262.232,244.594,245.185,2912.6643584542,0
+USEG.US,D,20100824,000000,241.066,245.185,235.775,235.775,2481.3464656518,0
+USEG.US,D,20100825,000000,235.775,240.485,229.903,239.893,3162.3213034646,0
+USEG.US,D,20100826,000000,241.657,251.649,236.958,236.958,2286.4922646681,0
+USEG.US,D,20100827,000000,241.066,248.121,236.958,248.121,1737.4499587713,0
+USEG.US,D,20100830,000000,246.358,246.358,240.485,240.485,1095.0400149032,0
+USEG.US,D,20100831,000000,239.302,245.777,237.539,238.722,1029.0737489451,0
+USEG.US,D,20100901,000000,242.83,263.414,242.83,262.823,2787.835885949,0
+USEG.US,D,20100902,000000,262.823,262.823,254.596,256.94,946.86963290515,0
+USEG.US,D,20100903,000000,259.295,261.651,253.413,257.531,1148.8278932997,0
+USEG.US,D,20100907,000000,257.531,258.123,242.83,242.83,1871.4122219476,0
+USEG.US,D,20100908,000000,244.013,255.767,244.013,250.476,1671.4836928133,0
+USEG.US,D,20100909,000000,254.004,255.177,248.121,248.121,818.9965635096,0
+USEG.US,D,20100910,000000,250.476,254.596,250.476,251.068,948.8993641654,0
+USEG.US,D,20100913,000000,252.832,261.651,251.649,261.059,1820.6689404414,0
+USEG.US,D,20100914,000000,261.059,261.651,256.359,256.94,1277.7158283254,0
+USEG.US,D,20100915,000000,256.359,261.651,255.767,261.059,737.80731309973,0
+USEG.US,D,20100916,000000,259.295,260.468,250.476,250.476,992.53858626071,0
+USEG.US,D,20100917,000000,256.359,256.359,249.885,253.413,1467.4957011585,0
+USEG.US,D,20100920,000000,252.832,263.995,250.476,262.823,2396.0977527214,0
+USEG.US,D,20100921,000000,262.232,262.232,252.832,253.413,993.55345189083,0
+USEG.US,D,20100922,000000,252.832,257.531,248.121,249.885,1431.9754041041,0
+USEG.US,D,20100923,000000,248.121,255.177,248.121,252.832,1306.1320659688,0
+USEG.US,D,20100924,000000,255.767,262.232,252.832,258.704,2270.2544145861,0
+USEG.US,D,20100927,000000,258.704,263.414,256.359,260.468,752.01543192146,0
+USEG.US,D,20100928,000000,261.651,263.414,254.004,262.232,1600.4430987046,0
+USEG.US,D,20100929,000000,261.651,269.878,259.295,268.706,2344.3396055851,0
+USEG.US,D,20100930,000000,271.061,278.116,264.586,266.942,3407.9187859544,0
+USEG.US,D,20101001,000000,270.47,271.642,261.651,271.061,2092.6529293145,0
+USEG.US,D,20101004,000000,268.114,277.525,253.413,256.94,3111.5780219584,0
+USEG.US,D,20101005,000000,261.651,285.171,261.651,284.58,4934.2766936601,0
+USEG.US,D,20101006,000000,286.344,286.344,276.352,281.052,2452.9302280083,0
+USEG.US,D,20101007,000000,284.58,284.58,273.405,278.697,2993.8536088641,0
+USEG.US,D,20101008,000000,279.289,286.935,272.233,285.752,2257.0611613945,0
+USEG.US,D,20101011,000000,287.516,305.745,286.935,299.862,4215.7518275327,0
+USEG.US,D,20101012,000000,299.281,308.681,292.807,302.809,4640.9805265544,0
+USEG.US,D,20101013,000000,303.982,312.8,302.809,308.1,3096.3550375066,0
+USEG.US,D,20101014,000000,309.273,311.037,302.809,304.572,2129.1880919989,0
+USEG.US,D,20101015,000000,309.864,309.864,298.098,300.454,2766.5237077164,0
+USEG.US,D,20101018,000000,293.99,306.336,293.99,305.745,2094.6826605747,0
+USEG.US,D,20101019,000000,300.454,306.917,283.407,286.935,3405.8890546942,0
+USEG.US,D,20101020,000000,286.935,301.045,283.407,296.334,2715.7804262103,0
+USEG.US,D,20101021,000000,298.098,298.098,280.46,287.516,2816.2521235925,0
+USEG.US,D,20101022,000000,288.107,292.226,283.988,286.935,1768.9107933051,0
+USEG.US,D,20101025,000000,287.516,300.454,287.516,293.99,2643.7249664715,0
+USEG.US,D,20101026,000000,291.043,296.334,291.043,293.99,1266.552306394,0
+USEG.US,D,20101027,000000,289.871,292.226,284.58,288.698,1353.8307505846,0
+USEG.US,D,20101028,000000,285.752,291.635,283.988,286.344,1759.777002634,0
+USEG.US,D,20101029,000000,286.344,319.856,286.344,308.1,8648.6848999118,0
+USEG.US,D,20101101,000000,308.681,322.801,294.571,301.045,7197.4270488353,0
+USEG.US,D,20101102,000000,305.745,308.681,298.098,301.626,3138.9793939717,0
+USEG.US,D,20101103,000000,301.045,308.1,294.571,308.1,2253.001698874,0
+USEG.US,D,20101104,000000,312.218,327.502,311.628,322.21,7941.3235557158,0
+USEG.US,D,20101105,000000,319.856,338.084,319.274,335.148,7271.5122398343,0
+USEG.US,D,20101108,000000,338.084,343.967,327.502,332.793,6117.610018384,0
+USEG.US,D,20101109,000000,335.148,335.148,302.809,306.336,7185.2486612738,0
+USEG.US,D,20101110,000000,305.745,309.273,295.753,308.1,3921.4407947969,0
+USEG.US,D,20101111,000000,305.153,317.51,300.454,315.746,2983.7049525629,0
+USEG.US,D,20101112,000000,312.8,313.391,297.517,298.69,3223.213241272,0
+USEG.US,D,20101115,000000,302.218,302.218,291.635,292.807,2362.6071869273,0
+USEG.US,D,20101116,000000,291.635,292.226,274.588,277.525,3956.9610918512,0
+USEG.US,D,20101117,000000,276.933,283.407,276.933,280.46,1345.7118255437,0
+USEG.US,D,20101118,000000,283.988,295.163,280.46,286.344,2556.4465222809,0
+USEG.US,D,20101119,000000,286.935,292.807,280.46,291.635,1472.5700293091,0
+USEG.US,D,20101122,000000,289.871,292.807,283.407,291.635,1478.6592230898,0
+USEG.US,D,20101123,000000,287.516,289.871,281.643,283.407,2026.6866633565,0
+USEG.US,D,20101124,000000,285.752,288.698,280.46,285.752,2361.5923212972,0
+USEG.US,D,20101126,000000,282.224,292.807,282.224,288.698,1145.7832964093,0
+USEG.US,D,20101129,000000,284.58,303.39,281.052,302.218,2138.32188267,0
+USEG.US,D,20101130,000000,296.926,299.281,288.107,289.279,2995.8833401243,0
+USEG.US,D,20101201,000000,296.926,302.809,294.571,298.69,3290.1943728601,0
+USEG.US,D,20101202,000000,300.454,313.391,298.69,311.037,4638.9507952942,0
+USEG.US,D,20101203,000000,308.681,317.51,308.1,315.746,2428.5734528853,0
+USEG.US,D,20101206,000000,313.982,322.801,312.218,321.619,3540.8661835006,0
+USEG.US,D,20101207,000000,322.801,323.383,309.864,311.628,3634.233821472,0
+USEG.US,D,20101208,000000,311.628,311.628,299.281,299.862,2936.0062679471,0
+USEG.US,D,20101209,000000,302.809,306.917,301.045,305.745,2097.7272574651,0
+USEG.US,D,20101210,000000,307.509,307.509,302.218,306.336,1585.2201142528,0
+USEG.US,D,20101213,000000,311.628,316.328,308.681,308.681,3205.9605255599,0
+USEG.US,D,20101214,000000,311.628,326.329,306.336,323.974,6774.2280810738,0
+USEG.US,D,20101215,000000,328.674,338.675,321.619,336.911,9347.9273190668,0
+USEG.US,D,20101216,000000,336.911,343.967,335.73,342.203,4532.3899041312,0
+USEG.US,D,20101217,000000,341.612,346.312,341.021,341.612,4368.9965376813,0
+USEG.US,D,20101220,000000,343.376,343.967,324.565,333.966,2520.9262252266,0
+USEG.US,D,20101221,000000,334.557,339.848,326.329,333.966,3560.148630473,0
+USEG.US,D,20101222,000000,333.966,336.321,328.674,335.148,2441.766706077,0
+USEG.US,D,20101223,000000,333.966,338.675,331.029,333.384,2197.1840892172,0
+USEG.US,D,20101227,000000,329.265,336.321,323.974,335.148,1853.1446406054,0
+USEG.US,D,20101228,000000,335.148,355.14,329.265,352.195,6977.2012070985,0
+USEG.US,D,20101229,000000,352.785,368.66,350.431,358.077,8613.1646028575,0
+USEG.US,D,20101230,000000,359.841,368.66,359.25,362.777,5130.1457602739,0
+USEG.US,D,20101231,000000,361.013,363.959,351.022,357.486,3054.7455466715,0
+USEG.US,D,20110103,000000,360.432,372.778,357.486,365.132,5814.1651949771,0
+USEG.US,D,20110104,000000,366.896,369.25,357.486,358.668,6369.2966946546,0
+USEG.US,D,20110105,000000,356.904,364.541,354.549,364.541,2714.7655605802,0
+USEG.US,D,20110106,000000,363.368,363.368,352.195,355.14,3194.7970036285,0
+USEG.US,D,20110107,000000,355.722,355.722,344.549,354.549,1966.8095911792,0
+USEG.US,D,20110110,000000,350.431,354.549,341.021,353.376,2740.1372013332,0
+USEG.US,D,20110111,000000,354.549,358.077,348.667,350.431,4146.7409646843,0
+USEG.US,D,20110112,000000,356.904,358.668,352.195,358.077,2417.409930954,0
+USEG.US,D,20110113,000000,363.959,369.832,358.668,362.777,4117.3098614107,0
+USEG.US,D,20110114,000000,362.777,365.723,357.486,361.013,1845.0257155644,0
+USEG.US,D,20110118,000000,361.604,362.777,356.904,359.25,2387.9788276804,0
+USEG.US,D,20110119,000000,358.668,359.25,341.021,341.612,3580.4459430754,0
+USEG.US,D,20110120,000000,340.439,341.021,327.502,331.62,2726.9439481416,0
+USEG.US,D,20110121,000000,331.62,337.493,323.383,325.147,2189.0651641762,0
+USEG.US,D,20110124,000000,326.911,335.148,326.329,331.62,1647.1269176903,0
+USEG.US,D,20110125,000000,329.856,333.384,325.738,332.202,936.72097660392,0
+USEG.US,D,20110126,000000,332.793,338.675,331.62,337.493,1660.3201708819,0
+USEG.US,D,20110127,000000,338.084,340.439,331.62,335.73,1986.0920381515,0
+USEG.US,D,20110128,000000,337.493,339.848,329.856,336.321,4272.5843028196,0
+USEG.US,D,20110131,000000,338.084,358.668,337.493,356.313,6461.6494669958,0
+USEG.US,D,20110201,000000,361.604,368.069,357.486,363.959,4582.1183200072,0
+USEG.US,D,20110202,000000,363.959,369.832,356.313,360.432,2716.7952918404,0
+USEG.US,D,20110203,000000,361.013,364.541,356.904,363.959,2087.5786011639,0
+USEG.US,D,20110204,000000,363.959,363.959,356.904,363.959,1665.3944990325,0
+USEG.US,D,20110207,000000,359.25,366.896,355.722,358.668,2838.5791674552,0
+USEG.US,D,20110208,000000,358.668,362.777,348.076,362.195,2973.5562962616,0
+USEG.US,D,20110209,000000,346.903,366.896,346.903,363.959,2418.4247965841,0
+USEG.US,D,20110210,000000,361.604,363.959,355.722,359.25,2673.1560697451,0
+USEG.US,D,20110211,000000,357.486,363.959,353.958,361.604,3479.9742456932,0
+USEG.US,D,20110214,000000,358.668,399.827,358.668,387.47,20411.992418673,0
+USEG.US,D,20110215,000000,387.47,387.47,373.951,385.124,5476.214940146,0
+USEG.US,D,20110216,000000,388.061,393.943,377.478,388.061,7612.5070915558,0
+USEG.US,D,20110218,000000,388.061,388.061,376.306,379.833,3449.5282767895,0
+USEG.US,D,20110222,000000,384.534,385.706,370.423,371.596,5847.6557607712,0
+USEG.US,D,20110223,000000,375.124,383.361,371.596,377.478,4667.3670329376,0
+USEG.US,D,20110224,000000,381.006,389.825,367.487,376.888,11081.317815317,0
+USEG.US,D,20110225,000000,379.833,381.006,368.069,376.306,3841.2664100171,0
+USEG.US,D,20110228,000000,377.478,385.124,372.778,375.715,4225.9004838339,0
+USEG.US,D,20110301,000000,378.069,390.416,376.306,385.124,8814.1079976219,0
+USEG.US,D,20110302,000000,388.061,398.063,371.596,383.361,11995.711748059,0
+USEG.US,D,20110303,000000,376.888,386.888,374.542,378.069,4894.6969340853,0
+USEG.US,D,20110304,000000,379.833,381.006,373.36,375.124,3363.264698229,0
+USEG.US,D,20110307,000000,381.006,385.124,367.487,367.487,5600.028547021,0
+USEG.US,D,20110308,000000,366.896,369.832,338.675,366.305,7673.3990293632,0
+USEG.US,D,20110309,000000,365.723,367.487,359.25,363.959,4212.7072306423,0
+USEG.US,D,20110310,000000,359.25,359.25,332.793,333.384,7845.9261864842,0
+USEG.US,D,20110311,000000,329.265,343.967,326.329,342.785,3993.4962545357,0
+USEG.US,D,20110314,000000,335.148,339.848,312.218,319.274,6847.2984064427,0
+USEG.US,D,20110315,000000,302.218,315.155,298.69,306.336,7278.6162992452,0
+USEG.US,D,20110316,000000,305.153,316.919,295.753,303.982,5412.2784054482,0
+USEG.US,D,20110317,000000,309.273,314.564,302.809,306.336,2881.2035239204,0
+USEG.US,D,20110318,000000,311.628,341.612,309.273,340.439,8596.9267527755,0
+USEG.US,D,20110321,000000,343.967,347.494,330.438,342.785,5413.2932710783,0
+USEG.US,D,20110322,000000,345.73,354.549,341.021,351.022,4878.4590840033,0
+USEG.US,D,20110323,000000,351.022,363.368,349.84,361.013,3761.0920252374,0
+USEG.US,D,20110324,000000,363.959,364.541,354.549,360.432,2889.3224489614,0
+USEG.US,D,20110325,000000,359.25,361.604,355.14,359.25,2642.7101008414,0
+USEG.US,D,20110328,000000,360.432,372.778,358.668,363.368,4545.5831573228,0
+USEG.US,D,20110329,000000,364.541,374.542,359.841,372.187,2961.3779087001,0
+USEG.US,D,20110330,000000,373.951,375.124,367.487,371.014,3412.9931141051,0
+USEG.US,D,20110331,000000,369.25,372.778,365.132,368.069,2874.0994645095,0
+USEG.US,D,20110401,000000,369.832,379.833,365.132,378.069,3786.4636659905,0
+USEG.US,D,20110404,000000,381.006,381.006,373.951,379.242,3767.1812190181,0
+USEG.US,D,20110405,000000,378.651,379.833,373.951,377.478,3614.9513744996,0
+USEG.US,D,20110406,000000,373.951,382.179,373.36,379.833,2636.6209070606,0
+USEG.US,D,20110407,000000,380.415,388.652,376.888,381.597,6313.4790849978,0
+USEG.US,D,20110408,000000,384.534,388.061,375.124,376.306,3527.672930309,0
+USEG.US,D,20110411,000000,378.651,380.415,365.723,368.66,2770.5831702369,0
+USEG.US,D,20110412,000000,366.896,367.487,335.148,343.376,7235.99194278,0
+USEG.US,D,20110413,000000,345.73,356.904,338.084,349.84,4856.1320401406,0
+USEG.US,D,20110414,000000,348.667,366.305,345.73,362.777,5448.8135681326,0
+USEG.US,D,20110415,000000,356.313,361.604,352.195,360.432,3599.7283900478,0
+USEG.US,D,20110418,000000,356.313,357.486,343.967,349.258,3084.1766499451,0
+USEG.US,D,20110419,000000,347.494,349.84,344.549,345.73,1990.151500672,0
+USEG.US,D,20110420,000000,349.84,359.841,348.076,359.841,3547.9702429115,0
+USEG.US,D,20110421,000000,361.604,362.195,355.722,359.841,1443.1389260355,0
+USEG.US,D,20110425,000000,355.722,358.077,338.084,346.312,4130.5031146023,0
+USEG.US,D,20110426,000000,346.312,348.667,323.383,330.438,6116.5951527539,0
+USEG.US,D,20110427,000000,329.856,338.084,327.502,335.148,3275.9862540384,0
+USEG.US,D,20110428,000000,335.148,335.148,326.329,328.093,2587.9073568147,0
+USEG.US,D,20110429,000000,329.856,336.911,326.911,336.321,2052.0583041096,0
+USEG.US,D,20110502,000000,332.202,334.557,316.328,316.328,4667.3670329376,0
+USEG.US,D,20110503,000000,325.738,333.966,316.919,318.683,3119.6969469994,0
+USEG.US,D,20110504,000000,319.274,322.21,293.99,296.926,5048.956509864,0
+USEG.US,D,20110505,000000,294.571,301.045,280.46,282.816,4759.7198052788,0
+USEG.US,D,20110506,000000,288.107,291.635,277.525,278.116,4370.0114033115,0
+USEG.US,D,20110509,000000,287.516,292.226,277.525,286.344,3426.1863672967,0
+USEG.US,D,20110510,000000,286.344,286.344,271.642,277.525,3281.060582189,0
+USEG.US,D,20110511,000000,274.588,277.525,263.995,263.995,2882.2183895505,0
+USEG.US,D,20110512,000000,264.586,275.761,255.767,273.405,2426.5437216251,0
+USEG.US,D,20110513,000000,275.761,276.933,257.531,258.123,2700.5574417584,0
+USEG.US,D,20110516,000000,255.177,262.823,242.249,242.83,3551.0148398019,0
+USEG.US,D,20110517,000000,242.249,251.649,233.43,248.712,4998.2132283579,0
+USEG.US,D,20110518,000000,251.649,257.531,242.83,257.531,4638.9507952942,0
+USEG.US,D,20110519,000000,260.468,260.468,242.83,247.54,2337.2355461742,0
+USEG.US,D,20110520,000000,254.004,273.997,253.413,270.47,7213.6648989173,0
+USEG.US,D,20110523,000000,266.942,266.942,248.712,252.24,3010.0914589461,0
+USEG.US,D,20110524,000000,255.177,259.887,250.476,251.068,2878.15892703,0
+USEG.US,D,20110525,000000,251.068,261.059,250.476,259.887,2829.4453767841,0
+USEG.US,D,20110526,000000,259.887,273.997,258.704,273.997,3457.6472018305,0
+USEG.US,D,20110527,000000,275.761,286.935,275.169,281.052,4177.186933588,0
+USEG.US,D,20110531,000000,286.935,295.163,276.352,293.399,5875.0571327845,0
+USEG.US,D,20110601,000000,292.226,292.226,269.878,271.061,4000.6003139465,0
+USEG.US,D,20110602,000000,272.824,278.697,262.232,269.878,1783.1189121269,0
+USEG.US,D,20110603,000000,259.887,268.114,254.004,255.177,4079.7598330962,0
+USEG.US,D,20110606,000000,264.586,264.586,250.476,250.476,2439.7369748167,0
+USEG.US,D,20110607,000000,252.832,256.94,246.949,246.949,2043.9393790686,0
+USEG.US,D,20110608,000000,245.777,253.413,245.777,249.885,2218.4962674498,0
+USEG.US,D,20110609,000000,252.832,254.004,247.54,248.121,1954.6312036177,0
+USEG.US,D,20110610,000000,247.54,249.885,241.657,241.657,1378.1875257076,0
+USEG.US,D,20110613,000000,242.83,246.358,236.958,238.722,3828.0731568255,0
+USEG.US,D,20110614,000000,239.893,246.949,234.011,235.194,6050.6288867958,0
+USEG.US,D,20110615,000000,231.074,235.775,228.139,231.666,2917.7386866048,0
+USEG.US,D,20110616,000000,232.247,237.539,224.019,228.139,3087.2212468354,0
+USEG.US,D,20110617,000000,230.484,235.775,228.139,232.247,3981.3178669742,0
+USEG.US,D,20110620,000000,229.311,242.249,229.311,234.602,6887.8930316477,0
+USEG.US,D,20110621,000000,235.194,241.657,232.838,241.657,2987.7644150834,0
+USEG.US,D,20110622,000000,239.302,248.712,236.958,244.013,2171.8124484641,0
+USEG.US,D,20110623,000000,236.958,245.777,230.484,245.185,2499.614046994,0
+USEG.US,D,20110624,000000,240.485,250.476,238.13,246.358,6790.4659311558,0
+USEG.US,D,20110627,000000,244.594,248.712,241.066,247.54,2834.5197049347,0
+USEG.US,D,20110628,000000,248.712,255.177,245.777,255.177,3099.3996343969,0
+USEG.US,D,20110629,000000,255.177,256.359,248.121,248.712,2138.32188267,0
+USEG.US,D,20110630,000000,249.304,254.004,246.949,251.068,2206.3178798883,0
+USEG.US,D,20110701,000000,252.24,252.832,246.949,252.24,1578.1160548419,0
+USEG.US,D,20110705,000000,252.832,259.295,250.476,256.359,2777.6872296478,0
+USEG.US,D,20110706,000000,256.94,261.059,253.413,261.059,1064.5940459995,0
+USEG.US,D,20110707,000000,261.651,267.523,261.059,265.759,2130.2029576291,0
+USEG.US,D,20110708,000000,261.059,269.297,258.704,268.706,2835.5345705648,0
+USEG.US,D,20110711,000000,266.35,266.35,248.121,248.121,4196.4693805603,0
+USEG.US,D,20110712,000000,246.358,254.596,242.83,242.83,1736.4350931412,0
+USEG.US,D,20110713,000000,242.249,255.767,241.657,248.121,2773.6277671273,0
+USEG.US,D,20110714,000000,251.649,252.832,241.066,241.657,1485.7632825007,0
+USEG.US,D,20110715,000000,241.657,248.712,241.657,245.777,3689.0365654986,0
+USEG.US,D,20110718,000000,245.185,245.777,235.775,236.958,1884.6054751392,0
+USEG.US,D,20110719,000000,240.485,252.24,239.302,250.476,2844.6683612359,0
+USEG.US,D,20110720,000000,252.24,255.177,246.949,251.068,1613.6363518962,0
+USEG.US,D,20110721,000000,251.649,261.651,249.885,261.651,1937.3784879056,0
+USEG.US,D,20110722,000000,262.232,270.47,260.468,268.706,1946.5122785767,0
+USEG.US,D,20110725,000000,259.887,264.586,252.832,255.767,4904.8455903865,0
+USEG.US,D,20110726,000000,256.359,261.651,255.177,256.94,1564.9228016503,0
+USEG.US,D,20110727,000000,256.94,259.887,252.24,253.413,3042.56715911,0
+USEG.US,D,20110728,000000,253.413,256.359,249.885,255.767,1634.9485301288,0
+USEG.US,D,20110729,000000,252.832,255.177,248.712,248.712,2756.3750514152,0
+USEG.US,D,20110801,000000,255.177,255.767,249.885,253.413,1295.9834096676,0
+USEG.US,D,20110802,000000,254.004,267.523,251.068,251.068,4087.8787581371,0
+USEG.US,D,20110803,000000,252.24,253.413,237.539,249.885,3241.4808226142,0
+USEG.US,D,20110804,000000,242.83,245.777,216.373,216.964,5567.5528468571,0
+USEG.US,D,20110805,000000,219.901,220.492,199.908,208.145,3839.2366787569,0
+USEG.US,D,20110808,000000,176.979,196.381,175.806,175.806,3792.5528597712,0
+USEG.US,D,20110809,000000,172.279,181.68,154.05,171.097,7903.7735274012,0
+USEG.US,D,20110810,000000,165.806,172.279,164.633,166.396,4687.6643455401,0
+USEG.US,D,20110811,000000,165.224,185.798,160.514,183.443,4829.7455337574,0
+USEG.US,D,20110812,000000,185.207,186.981,178.743,182.861,3391.6809358725,0
+USEG.US,D,20110815,000000,184.625,186.981,179.334,185.798,2788.8507515792,0
+USEG.US,D,20110816,000000,179.916,181.098,166.987,169.924,3771.2406815386,0
+USEG.US,D,20110817,000000,173.452,176.388,166.987,168.751,2006.389350754,0
+USEG.US,D,20110818,000000,162.869,163.46,151.695,154.05,4427.8587442285,0
+USEG.US,D,20110819,000000,150.522,161.696,149.35,157.578,4117.3098614107,0
+USEG.US,D,20110822,000000,161.105,161.696,148.168,152.286,2040.8947821782,0
+USEG.US,D,20110823,000000,152.877,161.696,151.113,161.696,2856.8467487974,0
+USEG.US,D,20110824,000000,161.105,164.042,152.877,154.641,2904.5454334132,0
+USEG.US,D,20110825,000000,157.578,158.168,140.521,142.284,4919.0537092082,0
+USEG.US,D,20110826,000000,142.876,149.35,137.585,145.231,9457.5328071202,0
+USEG.US,D,20110829,000000,147.586,162.278,147.586,161.696,3305.417357312,0
+USEG.US,D,20110830,000000,162.278,166.396,157.578,165.224,2533.1046127881,0
+USEG.US,D,20110831,000000,166.396,171.688,164.633,165.806,2139.3367483002,0
+USEG.US,D,20110901,000000,166.987,169.924,164.633,164.633,2864.9656738384,0
+USEG.US,D,20110902,000000,159.932,161.696,151.113,152.286,1758.7621370039,0
+USEG.US,D,20110906,000000,142.284,148.168,141.113,146.995,2859.8913456878,0
+USEG.US,D,20110907,000000,152.286,154.641,149.932,151.113,2865.9805394685,0
+USEG.US,D,20110908,000000,149.35,157.578,149.35,153.459,3141.009125232,0
+USEG.US,D,20110909,000000,151.113,159.341,144.048,146.404,4739.4224926764,0
+USEG.US,D,20110912,000000,145.231,152.877,139.349,144.64,4579.0737231169,0
+USEG.US,D,20110913,000000,147.586,152.877,145.231,152.286,2216.4665361896,0
+USEG.US,D,20110914,000000,154.05,163.46,148.759,163.46,2785.8061546888,0
+USEG.US,D,20110915,000000,164.633,164.633,159.341,161.696,1206.6752342167,0
+USEG.US,D,20110916,000000,162.869,162.869,158.75,158.75,2143.3962108207,0
+USEG.US,D,20110919,000000,158.168,159.341,151.113,157.578,1958.6906661382,0
+USEG.US,D,20110920,000000,158.168,159.932,153.459,153.459,1438.0645978849,0
+USEG.US,D,20110921,000000,154.05,156.987,144.048,145.231,1839.9513874138,0
+USEG.US,D,20110922,000000,136.993,139.94,129.938,131.121,2446.8410342276,0
+USEG.US,D,20110923,000000,129.357,132.885,120.538,129.357,1595.368770554,0
+USEG.US,D,20110926,000000,131.702,136.412,124.066,136.412,1793.2675684281,0
+USEG.US,D,20110927,000000,143.467,150.522,139.94,142.876,2054.0880353698,0
+USEG.US,D,20110928,000000,139.94,143.467,132.294,132.885,1416.7524196523,0
+USEG.US,D,20110929,000000,139.94,141.113,134.057,141.113,1801.3864934691,0
+USEG.US,D,20110930,000000,138.176,140.521,134.057,135.821,1402.5443008306,0
+USEG.US,D,20111003,000000,134.057,134.648,120.538,120.538,2629.5168476498,0
+USEG.US,D,20111004,000000,117.592,131.702,109.955,129.938,3466.7809925016,0
+USEG.US,D,20111005,000000,127.593,137.585,127.593,135.821,1842.9959843041,0
+USEG.US,D,20111006,000000,138.176,142.876,135.229,142.876,2220.52599871,0
+USEG.US,D,20111007,000000,144.048,144.048,135.821,136.412,1394.4253757896,0
+USEG.US,D,20111010,000000,139.349,153.459,136.412,153.459,3366.3092951194,0
+USEG.US,D,20111011,000000,151.695,152.286,144.64,147.586,1336.5780348725,0
+USEG.US,D,20111012,000000,147.586,149.932,145.231,149.35,1568.9822641708,0
+USEG.US,D,20111013,000000,148.759,152.286,144.048,151.113,1122.4413869165,0
+USEG.US,D,20111014,000000,152.286,163.46,148.168,158.75,4217.7815587929,0
+USEG.US,D,20111017,000000,164.042,172.279,159.932,164.633,6987.3498633998,0
+USEG.US,D,20111018,000000,166.987,166.987,156.405,164.633,2365.6517838177,0
+USEG.US,D,20111019,000000,162.278,164.042,150.522,151.113,2095.6975262049,0
+USEG.US,D,20111020,000000,149.932,151.695,145.822,149.35,1577.1011892118,0
+USEG.US,D,20111021,000000,154.05,156.987,148.168,155.223,2271.2692802162,0
+USEG.US,D,20111024,000000,152.286,164.633,152.286,162.869,2611.2492663076,0
+USEG.US,D,20111025,000000,162.278,174.043,156.987,164.042,6118.6248840141,0
+USEG.US,D,20111026,000000,165.806,168.16,155.223,162.869,2275.3287427367,0
+USEG.US,D,20111027,000000,168.16,186.389,166.396,182.271,7037.0782792758,0
+USEG.US,D,20111028,000000,178.743,192.853,172.861,189.326,3535.79185535,0
+USEG.US,D,20111031,000000,189.917,189.917,182.271,184.034,2295.6260553392,0
+USEG.US,D,20111101,000000,178.743,178.743,167.569,169.924,2034.8055883975,0
+USEG.US,D,20111102,000000,175.806,183.443,171.097,182.271,1660.3201708819,0
+USEG.US,D,20111103,000000,184.625,188.745,182.861,186.389,2175.8719109846,0
+USEG.US,D,20111104,000000,184.034,184.034,176.979,181.098,1932.304159755,0
+USEG.US,D,20111107,000000,182.271,182.271,169.924,174.624,3291.2092384903,0
+USEG.US,D,20111108,000000,178.152,201.672,176.388,199.908,5755.3029884299,0
+USEG.US,D,20111109,000000,197.563,197.563,179.334,182.271,4811.4779524151,0
+USEG.US,D,20111110,000000,184.034,187.562,176.979,179.334,2500.6289126241,0
+USEG.US,D,20111111,000000,181.098,186.981,177.57,184.034,3227.2727037925,0
+USEG.US,D,20111114,000000,182.271,184.034,176.979,177.57,1946.5122785767,0
+USEG.US,D,20111115,000000,182.861,186.981,176.388,182.271,4532.3899041312,0
+USEG.US,D,20111116,000000,177.57,185.798,176.388,176.979,3308.4619542024,0
+USEG.US,D,20111117,000000,177.57,179.334,165.806,167.569,2983.7049525629,0
+USEG.US,D,20111118,000000,167.569,175.215,165.806,167.569,2273.2990114765,0
+USEG.US,D,20111121,000000,164.042,166.396,154.641,157.578,2056.1177666301,0
+USEG.US,D,20111122,000000,159.932,159.932,154.05,156.987,1095.0400149032,0
+USEG.US,D,20111123,000000,156.405,156.405,146.995,146.995,2383.9193651599,0
+USEG.US,D,20111125,000000,145.822,151.695,144.048,144.048,787.53572897577,0
+USEG.US,D,20111128,000000,151.695,162.278,148.168,158.75,3945.7975699199,0
+USEG.US,D,20111129,000000,159.932,163.46,155.223,155.814,2648.7992946221,0
+USEG.US,D,20111130,000000,162.869,162.869,157.578,159.341,4732.3184332655,0
+USEG.US,D,20111201,000000,158.168,159.341,152.877,155.814,2451.9153623782,0
+USEG.US,D,20111202,000000,158.168,162.278,156.405,159.341,2089.6083324241,0
+USEG.US,D,20111205,000000,161.696,176.388,161.696,169.924,3513.4648114873,0
+USEG.US,D,20111206,000000,169.924,172.279,165.806,170.515,1985.0771725214,0
+USEG.US,D,20111207,000000,168.751,172.279,168.16,170.515,1151.8724901901,0
+USEG.US,D,20111208,000000,168.16,171.097,156.405,156.405,2225.6003268607,0
+USEG.US,D,20111209,000000,158.75,171.688,156.405,166.396,2119.0394356977,0
+USEG.US,D,20111212,000000,161.696,164.042,156.405,158.75,2937.0211335772,0
+USEG.US,D,20111213,000000,161.105,164.042,156.405,156.987,2714.7655605802,0
+USEG.US,D,20111214,000000,153.459,154.641,142.284,150.522,2896.4265083722,0
+USEG.US,D,20111215,000000,155.814,155.814,146.995,149.35,2247.9273707234,0
+USEG.US,D,20111216,000000,154.05,164.633,151.695,161.105,4299.9856748329,0
+USEG.US,D,20111219,000000,161.696,162.869,154.05,154.641,2640.6803695811,0
+USEG.US,D,20111220,000000,159.932,169.924,158.75,168.751,2830.4602424142,0
+USEG.US,D,20111221,000000,179.334,186.981,168.16,184.034,7358.7906840249,0
+USEG.US,D,20111222,000000,185.207,192.272,183.443,191.089,2972.5414306315,0
+USEG.US,D,20111223,000000,191.68,192.272,181.098,188.153,2547.3127316098,0
+USEG.US,D,20111227,000000,185.207,194.036,181.68,191.089,5150.4430728764,0
+USEG.US,D,20111228,000000,185.798,189.917,184.625,186.389,2309.8341741609,0
+USEG.US,D,20111229,000000,186.981,186.981,176.388,179.334,3653.5162684443,0
+USEG.US,D,20111230,000000,178.152,178.152,169.924,171.097,6177.4870905613,0
+USEG.US,D,20120103,000000,178.152,188.153,176.979,186.981,2416.3950653239,0
+USEG.US,D,20120104,000000,176.388,178.743,161.696,171.097,6673.7563836916,0
+USEG.US,D,20120105,000000,169.924,174.043,168.16,171.097,3054.7455466715,0
+USEG.US,D,20120106,000000,171.097,174.043,168.16,169.924,2476.2721375011,0
+USEG.US,D,20120109,000000,170.515,172.861,169.924,170.515,2560.5059848014,0
+USEG.US,D,20120110,000000,171.688,185.207,170.515,181.68,5289.4796642033,0
+USEG.US,D,20120111,000000,178.743,181.098,176.979,180.507,2206.3178798883,0
+USEG.US,D,20120112,000000,179.916,182.271,177.57,182.271,2126.1434951086,0
+USEG.US,D,20120113,000000,180.507,181.098,179.334,179.334,1394.4253757896,0
+USEG.US,D,20120117,000000,181.68,187.562,179.334,181.68,2748.2561263742,0
+USEG.US,D,20120118,000000,181.68,189.917,181.098,189.917,1973.9136505901,0
+USEG.US,D,20120119,000000,190.508,191.68,186.981,191.089,2723.8993512513,0
+USEG.US,D,20120120,000000,188.745,191.68,185.207,191.68,2327.086889873,0
+USEG.US,D,20120123,000000,191.089,198.145,189.917,196.972,2540.2086721989,0
+USEG.US,D,20120124,000000,194.617,196.972,189.326,196.381,1504.0308638429,0
+USEG.US,D,20120125,000000,195.208,202.263,192.272,202.263,2475.257271871,0
+USEG.US,D,20120126,000000,202.854,205.791,194.617,199.326,3808.7907098532,0
+USEG.US,D,20120127,000000,195.799,200.499,195.799,199.908,894.09662013873,0
+USEG.US,D,20120130,000000,195.208,199.326,194.617,197.563,1169.1252059022,0
+USEG.US,D,20120131,000000,198.145,201.672,195.208,199.908,1992.1812319323,0
+USEG.US,D,20120201,000000,201.672,204.027,201.672,204.027,2460.0342874192,0
+USEG.US,D,20120202,000000,202.263,208.727,202.263,208.145,2248.9422363535,0
+USEG.US,D,20120203,000000,210.491,214.019,206.382,211.673,2894.396777112,0
+USEG.US,D,20120206,000000,210.491,216.373,209.909,215.782,1491.8524762814,0
+USEG.US,D,20120207,000000,214.019,215.782,210.491,215.2,1928.2446972345,0
+USEG.US,D,20120208,000000,213.437,216.373,211.673,215.2,1428.9308072138,0
+USEG.US,D,20120209,000000,215.2,224.019,212.846,221.665,3275.9862540384,0
+USEG.US,D,20120210,000000,217.546,219.901,199.908,205.791,3713.3933406216,0
+USEG.US,D,20120213,000000,211.673,214.61,209.318,213.437,1755.7175401135,0
+USEG.US,D,20120214,000000,212.255,212.255,200.499,205.2,3331.8038636952,0
+USEG.US,D,20120215,000000,207.554,208.727,199.908,202.263,1725.2715712098,0
+USEG.US,D,20120216,000000,201.672,209.909,201.09,209.909,1759.777002634,0
+USEG.US,D,20120217,000000,211.082,218.137,209.909,218.137,2982.6900869327,0
+USEG.US,D,20120221,000000,222.256,223.428,218.137,221.665,3004.0022651653,0
+USEG.US,D,20120222,000000,222.838,222.838,214.61,216.373,2349.4139337357,0
+USEG.US,D,20120223,000000,218.137,219.901,214.61,219.901,1453.2875823367,0
+USEG.US,D,20120224,000000,219.901,222.256,215.782,216.964,1408.6334946113,0
+USEG.US,D,20120227,000000,215.2,219.31,214.019,216.373,1700.9147960869,0
+USEG.US,D,20120228,000000,216.373,217.546,209.909,212.846,1516.2092514044,0
+USEG.US,D,20120229,000000,212.846,214.61,184.625,193.444,4587.1926481579,0
+USEG.US,D,20120301,000000,194.617,203.436,194.036,201.672,2521.9410908567,0
+USEG.US,D,20120302,000000,202.263,202.263,191.68,192.853,2639.665503951,0
+USEG.US,D,20120305,000000,191.089,194.036,188.745,192.272,1892.7244001802,0
+USEG.US,D,20120306,000000,190.508,192.853,181.68,182.861,2785.8061546888,0
+USEG.US,D,20120307,000000,182.861,188.745,178.743,184.625,1078.8021648212,0
+USEG.US,D,20120308,000000,188.745,193.444,184.034,192.853,2796.9696766201,0
+USEG.US,D,20120309,000000,192.853,202.263,191.68,196.381,2961.3779087001,0
+USEG.US,D,20120312,000000,198.145,198.145,189.326,191.089,2339.2652774345,0
+USEG.US,D,20120313,000000,194.036,194.036,185.798,194.036,4507.0182633781,0
+USEG.US,D,20120314,000000,192.272,194.036,188.153,191.089,1853.1446406054,0
+USEG.US,D,20120315,000000,191.089,192.853,185.207,189.326,2295.6260553392,0
+USEG.US,D,20120316,000000,190.508,190.508,179.916,182.271,5377.772974024,0
+USEG.US,D,20120319,000000,181.68,191.68,180.507,188.745,2315.9233679416,0
+USEG.US,D,20120320,000000,185.798,187.562,178.743,180.507,1555.7890109792,0
+USEG.US,D,20120321,000000,180.507,181.098,167.569,168.16,3426.1863672967,0
+USEG.US,D,20120322,000000,167.569,169.333,161.696,167.569,3172.4699597658,0
+USEG.US,D,20120323,000000,168.16,179.334,168.16,177.57,2164.7083890533,0
+USEG.US,D,20120326,000000,179.334,184.625,178.152,184.034,1794.2824340582,0
+USEG.US,D,20120327,000000,185.207,185.207,179.334,179.916,1637.9931270192,0
+USEG.US,D,20120328,000000,186.389,196.381,184.625,188.153,4211.6923650122,0
+USEG.US,D,20120329,000000,188.153,191.68,182.271,185.798,2395.0828870913,0
+USEG.US,D,20120330,000000,186.389,189.326,185.207,185.798,1139.6941026286,0
+USEG.US,D,20120402,000000,185.798,185.798,182.271,184.625,1693.810736676,0
+USEG.US,D,20120403,000000,185.207,185.207,174.043,176.388,1557.8187422395,0
+USEG.US,D,20120404,000000,173.452,174.624,168.751,172.861,1649.1566489506,0
+USEG.US,D,20120405,000000,171.097,174.043,168.751,168.751,1045.3115990271,0
+USEG.US,D,20120409,000000,165.806,165.806,158.75,158.75,2236.763848792,0
+USEG.US,D,20120410,000000,158.168,159.932,147.586,151.113,3375.4430857905,0
+USEG.US,D,20120411,000000,154.641,161.696,153.459,159.341,1731.3607649906,0
+USEG.US,D,20120412,000000,158.75,165.806,158.75,165.224,1293.9536784074,0
+USEG.US,D,20120413,000000,163.46,163.46,155.814,156.987,1362.9645412558,0
+USEG.US,D,20120416,000000,156.987,161.696,155.223,156.987,1267.5671720242,0
+USEG.US,D,20120417,000000,159.341,162.869,159.341,161.696,958.03315483651,0
+USEG.US,D,20120418,000000,159.932,161.696,152.877,153.459,1132.5900432177,0
+USEG.US,D,20120419,000000,152.877,159.932,151.113,154.05,1776.014852716,0
+USEG.US,D,20120420,000000,158.75,159.932,154.641,155.223,1215.8090248879,0
+USEG.US,D,20120423,000000,151.695,154.05,151.113,152.877,1175.2143996829,0
+USEG.US,D,20120424,000000,152.877,155.223,151.695,154.641,713.45053797677,0
+USEG.US,D,20120425,000000,156.987,162.278,156.405,161.696,1779.0594496064,0
+USEG.US,D,20120426,000000,160.514,164.042,159.341,162.869,976.30073617873,0
+USEG.US,D,20120427,000000,164.042,164.042,159.932,164.042,1362.9645412558,0
+USEG.US,D,20120430,000000,161.696,163.46,153.459,154.05,1508.0903263634,0
+USEG.US,D,20120501,000000,154.05,162.869,154.05,156.987,2567.6100442123,0
+USEG.US,D,20120502,000000,156.405,158.168,151.695,155.814,2264.1652208054,0
+USEG.US,D,20120503,000000,155.814,157.578,152.286,152.877,3252.6443445456,0
+USEG.US,D,20120504,000000,150.522,152.877,146.995,146.995,1106.2035368345,0
+USEG.US,D,20120507,000000,144.048,152.286,139.94,147.586,2208.3476111486,0
+USEG.US,D,20120508,000000,146.995,151.695,141.113,145.822,1506.0605951032,0
+USEG.US,D,20120509,000000,142.284,149.932,142.284,142.284,1860.2487000162,0
+USEG.US,D,20120510,000000,144.048,149.932,144.048,147.586,1347.7415568039,0
+USEG.US,D,20120511,000000,146.995,148.759,138.176,140.521,1640.0228582794,0
+USEG.US,D,20120514,000000,137.585,145.822,137.585,141.704,1901.8581908513,0
+USEG.US,D,20120515,000000,141.704,144.048,138.176,138.757,1672.4985584434,0
+USEG.US,D,20120516,000000,139.349,144.64,138.176,138.176,1480.6889543501,0
+USEG.US,D,20120517,000000,139.349,142.876,138.176,138.176,1823.7135373318,0
+USEG.US,D,20120518,000000,138.176,138.176,134.648,135.229,2708.6763667994,0
+USEG.US,D,20120521,000000,135.229,144.048,135.229,143.467,1695.8404679362,0
+USEG.US,D,20120522,000000,143.467,151.695,142.284,144.048,2915.7089553446,0
+USEG.US,D,20120523,000000,141.704,142.876,136.993,142.876,1238.1360687506,0
+USEG.US,D,20120524,000000,142.876,143.467,138.757,140.521,825.08575729034,0
+USEG.US,D,20120525,000000,140.521,143.467,139.349,142.284,1101.1292086839,0
+USEG.US,D,20120529,000000,142.284,146.995,142.284,144.64,2459.019421789,0
+USEG.US,D,20120530,000000,140.521,143.467,138.176,139.94,1023.9994207945,0
+USEG.US,D,20120531,000000,139.94,139.94,131.121,132.294,2897.4413740024,0
+USEG.US,D,20120601,000000,128.174,134.648,128.174,130.53,2061.1920947807,0
+USEG.US,D,20120604,000000,132.885,134.648,123.475,130.53,2840.6088987155,0
+USEG.US,D,20120605,000000,131.121,134.057,131.121,131.702,1254.3739188325,0
+USEG.US,D,20120606,000000,132.885,139.349,132.294,138.757,1661.335036512,0
+USEG.US,D,20120607,000000,141.113,143.467,135.229,135.821,1561.8782047599,0
+USEG.US,D,20120608,000000,134.648,135.821,130.53,133.466,1338.6077661328,0
+USEG.US,D,20120611,000000,134.648,137.585,129.357,129.938,1577.1011892118,0
+USEG.US,D,20120612,000000,130.53,133.466,129.357,133.466,1226.9725468192,0
+USEG.US,D,20120613,000000,132.294,132.885,124.647,126.41,1787.1783746473,0
+USEG.US,D,20120614,000000,127.002,128.174,120.538,126.41,3079.1023217945,0
+USEG.US,D,20120615,000000,125.239,130.53,122.883,129.357,2757.3899170453,0
+USEG.US,D,20120618,000000,126.41,130.53,124.066,126.41,1709.0337211278,0
+USEG.US,D,20120619,000000,127.002,145.231,125.239,144.048,6819.8970344294,0
+USEG.US,D,20120620,000000,142.876,152.286,142.876,144.64,3646.4122090335,0
+USEG.US,D,20120621,000000,146.404,146.404,131.121,131.121,4016.8381640285,0
+USEG.US,D,20120622,000000,136.993,144.64,135.229,141.113,58911.934963035,0
+USEG.US,D,20120625,000000,138.176,142.876,134.648,134.648,1774.9999870859,0
+USEG.US,D,20120626,000000,134.648,136.993,129.357,129.938,2263.1503551752,0
+USEG.US,D,20120627,000000,130.53,136.993,129.357,134.057,1547.6700859382,0
+USEG.US,D,20120628,000000,133.466,136.412,129.357,134.057,1029.0737489451,0
+USEG.US,D,20120629,000000,136.993,141.113,133.466,138.757,1534.4768327466,0
+USEG.US,D,20120702,000000,138.176,141.113,135.229,140.521,1072.7129710405,0
+USEG.US,D,20120703,000000,138.757,146.404,138.757,144.64,1073.7278366706,0
+USEG.US,D,20120705,000000,143.467,148.168,143.467,146.404,1631.9039332385,0
+USEG.US,D,20120706,000000,143.467,143.467,137.585,139.349,1461.4065073777,0
+USEG.US,D,20120709,000000,138.176,142.876,138.176,139.349,588.62206547158,0
+USEG.US,D,20120710,000000,139.94,140.521,132.885,135.821,1454.3024479669,0
+USEG.US,D,20120711,000000,136.412,139.349,135.229,136.412,443.49628036394,0
+USEG.US,D,20120712,000000,134.648,142.284,134.648,139.349,2139.3367483002,0
+USEG.US,D,20120713,000000,140.521,143.467,140.521,143.467,947.88449853528,0
+USEG.US,D,20120716,000000,141.704,143.467,139.94,142.876,635.30588445726,0
+USEG.US,D,20120717,000000,142.284,142.284,138.176,138.757,649.51400327899,0
+USEG.US,D,20120718,000000,136.993,140.521,136.412,138.757,548.02744026665,0
+USEG.US,D,20120719,000000,140.521,142.284,138.176,141.113,829.14521981084,0
+USEG.US,D,20120720,000000,139.94,139.94,135.229,138.757,1607.5471581155,0
+USEG.US,D,20120723,000000,136.412,138.176,132.294,134.648,1141.7238338888,0
+USEG.US,D,20120724,000000,132.885,134.648,127.593,128.766,4073.6706393154,0
+USEG.US,D,20120725,000000,130.53,132.885,129.357,132.885,1062.5643147392,0
+USEG.US,D,20120726,000000,135.229,138.176,132.885,136.993,1171.1549371624,0
+USEG.US,D,20120727,000000,138.176,139.349,132.294,139.349,964.12234861725,0
+USEG.US,D,20120730,000000,137.585,139.349,133.466,138.176,1515.1943857743,0
+USEG.US,D,20120731,000000,136.412,139.231,135.229,135.821,414.06517709036,0
+USEG.US,D,20120801,000000,135.229,137.585,135.229,135.821,319.68267348888,0
+USEG.US,D,20120802,000000,134.648,135.229,130.53,132.885,1729.3310337303,0
+USEG.US,D,20120803,000000,134.057,136.412,132.352,135.229,793.62492275652,0
+USEG.US,D,20120806,000000,136.412,136.412,134.057,134.648,404.93138641925,0
+USEG.US,D,20120807,000000,135.821,136.412,132.885,136.412,716.49513486714,0
+USEG.US,D,20120808,000000,135.821,137.585,135.821,135.821,659.66265958022,0
+USEG.US,D,20120809,000000,136.993,140.521,136.412,138.757,978.33046743898,0
+USEG.US,D,20120810,000000,135.821,137.585,132.294,136.412,656.61806268985,0
+USEG.US,D,20120813,000000,135.821,136.402,128.174,131.121,1617.6958144167,0
+USEG.US,D,20120814,000000,132.885,132.885,125.829,125.829,1328.4591098316,0
+USEG.US,D,20120815,000000,125.239,128.174,125.239,127.593,908.30473896046,0
+USEG.US,D,20120816,000000,128.766,131.702,127.593,128.174,1568.9822641708,0
+USEG.US,D,20120817,000000,127.593,128.756,126.41,127.593,1031.1034802054,0
+USEG.US,D,20120820,000000,126.41,129.938,126.41,129.357,828.13035418071,0
+USEG.US,D,20120821,000000,128.766,129.357,126.41,127.002,956.00342357626,0
+USEG.US,D,20120822,000000,126.41,128.174,124.066,125.239,807.83304157824,0
+USEG.US,D,20120823,000000,126.41,127.002,121.711,125.829,2403.2018121323,0
+USEG.US,D,20120824,000000,125.829,129.357,122.302,129.357,1496.926804432,0
+USEG.US,D,20120827,000000,129.357,131.111,128.766,129.357,1086.9210898622,0
+USEG.US,D,20120828,000000,130.53,132.116,128.766,131.121,976.30073617873,0
+USEG.US,D,20120829,000000,131.121,131.702,126.125,129.938,1052.415658438,0
+USEG.US,D,20120830,000000,128.174,129.357,126.41,128.766,243.56775122962,0
+USEG.US,D,20120831,000000,129.357,129.357,127.012,128.174,392.75299885776,0
+USEG.US,D,20120904,000000,127.593,129.357,124.647,126.41,557.16123093776,0
+USEG.US,D,20120905,000000,125.239,128.174,124.647,125.829,1311.2063941195,0
+USEG.US,D,20120906,000000,127.002,134.057,127.002,131.702,1389.351047639,0
+USEG.US,D,20120907,000000,129.938,130.53,128.234,129.357,1169.1252059022,0
+USEG.US,D,20120910,000000,128.174,131.653,125.829,126.41,831.17495107108,0
+USEG.US,D,20120911,000000,127.002,131.702,125.829,129.357,1256.4036500928,0
+USEG.US,D,20120912,000000,128.766,129.613,126.41,129.357,1014.8656301234,0
+USEG.US,D,20120913,000000,120.538,134.057,119.355,134.057,1839.9513874138,0
+USEG.US,D,20120914,000000,135.821,140.521,134.057,139.349,1978.9879787407,0
+USEG.US,D,20120917,000000,138.176,138.757,132.885,134.057,1217.8387561481,0
+USEG.US,D,20120918,000000,131.702,139.349,129.938,135.229,2576.7438348834,0
+USEG.US,D,20120919,000000,135.821,136.993,129.357,129.357,2003.3447538636,0
+USEG.US,D,20120920,000000,128.174,131.702,127.002,129.938,756.07489444195,0
+USEG.US,D,20120921,000000,128.174,131.702,126.41,128.766,1560.8633391298,0
+USEG.US,D,20120924,000000,126.41,128.766,125.829,127.593,847.41280115306,0
+USEG.US,D,20120925,000000,128.174,128.766,124.647,125.829,1549.6998171985,0
+USEG.US,D,20120926,000000,125.829,127.593,123.475,124.647,969.19667676787,0
+USEG.US,D,20120927,000000,126.41,128.766,125.239,125.829,2328.1017555031,0
+USEG.US,D,20120928,000000,124.647,127.002,124.647,126.41,802.75871342763,0
+USEG.US,D,20121001,000000,128.766,129.357,126.41,127.002,1972.8987849599,0
+USEG.US,D,20121002,000000,128.766,129.357,126.41,128.174,987.46425811009,0
+USEG.US,D,20121003,000000,128.174,128.174,125.829,125.829,988.47912374021,0
+USEG.US,D,20121004,000000,125.829,127.002,123.475,124.647,1022.9845551644,0
+USEG.US,D,20121005,000000,124.647,127.002,124.066,125.829,567.30988723899,0
+USEG.US,D,20121008,000000,124.066,125.829,123.475,123.475,637.33561571751,0
+USEG.US,D,20121009,000000,124.066,126.322,123.603,124.066,687.06403159356,0
+USEG.US,D,20121010,000000,123.475,126.41,121.119,122.302,905.26014207009,0
+USEG.US,D,20121011,000000,122.883,124.066,121.119,122.302,809.86277283849,0
+USEG.US,D,20121012,000000,124.066,124.066,121.711,122.302,321.71240474912,0
+USEG.US,D,20121015,000000,121.711,123.475,121.119,121.119,560.20582782813,0
+USEG.US,D,20121016,000000,121.119,123.475,119.947,119.947,1009.7913019728,0
+USEG.US,D,20121017,000000,118.774,122.302,118.774,119.355,1048.3561959175,0
+USEG.US,D,20121018,000000,118.774,121.119,118.774,119.947,656.61806268985,0
+USEG.US,D,20121019,000000,118.774,120.538,118.183,118.183,1194.4968466553,0
+USEG.US,D,20121022,000000,118.774,118.774,110.536,111.719,3433.2904267075,0
+USEG.US,D,20121023,000000,108.192,112.3,107.009,108.773,2001.3150226034,0
+USEG.US,D,20121024,000000,111.128,117.011,107.601,111.128,2623.427653869,0
+USEG.US,D,20121025,000000,114.064,114.064,103.481,105.837,2433.647781036,0
+USEG.US,D,20121026,000000,104.477,110.536,104.477,109.955,1156.9468183407,0
+USEG.US,D,20121031,000000,106.428,110.536,106.428,107.601,1080.8318960814,0
+USEG.US,D,20121101,000000,106.428,110.536,106.428,107.601,916.42366400145,0
+USEG.US,D,20121102,000000,108.192,108.192,104.664,106.428,759.11949133232,0
+USEG.US,D,20121105,000000,105.837,107.009,105.245,105.245,377.53001440591,0
+USEG.US,D,20121106,000000,105.245,108.192,105.245,108.192,639.36534697776,0
+USEG.US,D,20121107,000000,105.837,107.009,99.9544,101.127,1263.5077095037,0
+USEG.US,D,20121108,000000,99.9544,101.717,98.1903,98.7815,988.47912374021,0
+USEG.US,D,20121109,000000,97.0158,108.773,95.252,97.6041,2883.2332551806,0
+USEG.US,D,20121112,000000,102.309,102.89,95.8393,98.7815,658.6477939501,0
+USEG.US,D,20121113,000000,95.252,99.9544,94.0755,94.0755,1405.5888977209,0
+USEG.US,D,20121114,000000,94.0755,96.4275,88.7841,92.3117,2306.7895772705,0
+USEG.US,D,20121115,000000,91.1362,93.4883,91.1362,91.7235,696.19782226467,0
+USEG.US,D,20121116,000000,91.7235,93.4883,89.9597,92.8999,923.52772341231,0
+USEG.US,D,20121119,000000,92.8999,94.0755,91.1362,93.4883,855.53172619404,0
+USEG.US,D,20121120,000000,92.3117,94.0755,91.1362,94.0755,897.1412170291,0
+USEG.US,D,20121121,000000,92.8999,97.6041,92.3117,97.6041,1174.1995340528,0
+USEG.US,D,20121123,000000,95.252,97.6041,94.6637,97.6041,437.40708658319,0
+USEG.US,D,20121126,000000,96.4275,97.6041,94.6637,95.252,438.42195221332,0
+USEG.US,D,20121127,000000,96.4275,97.0158,91.7235,92.3117,2073.3704823421,0
+USEG.US,D,20121128,000000,91.7235,94.6637,89.9597,91.7235,1679.6026178543,0
+USEG.US,D,20121129,000000,92.3117,95.252,88.7841,94.6637,1871.4122219476,0
+USEG.US,D,20121130,000000,95.252,95.252,91.1362,91.7235,1258.433381353,0
+USEG.US,D,20121203,000000,91.7235,97.6041,91.7235,96.4275,1385.2915851185,0
+USEG.US,D,20121204,000000,95.252,97.6041,92.8999,97.0158,817.98169787948,0
+USEG.US,D,20121205,000000,96.4275,104.073,94.6637,103.481,1728.3161681002,0
+USEG.US,D,20121206,000000,103.481,106.418,98.1903,100.546,1866.337893797,0
+USEG.US,D,20121207,000000,102.309,105.245,100.546,104.664,1178.2589965733,0
+USEG.US,D,20121210,000000,100.546,104.073,100.546,103.186,4393.3533128043,0
+USEG.US,D,20121211,000000,103.481,103.481,101.127,101.127,592.68152799208,0
+USEG.US,D,20121212,000000,101.127,103.481,99.3631,100.546,474.95711489776,0
+USEG.US,D,20121213,000000,99.9544,102.309,94.0755,97.0158,1689.7512741555,0
+USEG.US,D,20121214,000000,95.8393,99.3631,94.0755,96.4275,541.93824648591,0
+USEG.US,D,20121217,000000,94.0755,96.4275,92.3117,94.6637,1030.0886145753,0
+USEG.US,D,20121218,000000,93.4883,98.7815,93.4883,98.1903,622.11263126566,0
+USEG.US,D,20121219,000000,97.6041,98.2297,95.252,95.252,685.03430033331,0
+USEG.US,D,20121220,000000,94.6637,97.6041,91.1362,92.3117,1363.9794068859,0
+USEG.US,D,20121221,000000,91.1362,95.252,91.1362,92.8999,813.92223535898,0
+USEG.US,D,20121224,000000,92.3117,94.0755,92.3117,93.4883,503.37335254122,0
+USEG.US,D,20121226,000000,92.8999,95.252,89.0778,89.3724,1325.4145129412,0
+USEG.US,D,20121227,000000,88.7841,91.7235,88.1959,90.5479,1595.368770554,0
+USEG.US,D,20121228,000000,90.5479,92.3059,88.1959,89.3724,1840.9662530439,0
+USEG.US,D,20121231,000000,88.1959,91.1362,87.0204,88.1959,1914.0365784128,0
+USEG.US,D,20130102,000000,89.9597,94.0657,89.9597,92.3117,727.65865679849,0
+USEG.US,D,20130103,000000,91.1362,94.6637,91.1362,92.3117,430.30302717233,0
+USEG.US,D,20130104,000000,91.1362,99.0772,91.1303,97.6041,2223.5705956004,0
+USEG.US,D,20130107,000000,95.252,99.3631,94.0755,97.0158,1516.2092514044,0
+USEG.US,D,20130108,000000,94.6637,97.0158,94.6637,97.0158,478.00171178813,0
+USEG.US,D,20130109,000000,96.4275,97.6041,93.7818,96.4275,1063.5791803693,0
+USEG.US,D,20130110,000000,97.0158,97.0158,91.7235,94.6637,514.53687447257,0
+USEG.US,D,20130111,000000,94.0755,95.252,92.8999,94.6637,381.58947692641,0
+USEG.US,D,20130114,000000,94.0755,94.6637,92.3117,94.6637,252.70154190073,0
+USEG.US,D,20130115,000000,92.8999,95.8393,91.7235,95.252,362.30702995406,0
+USEG.US,D,20130116,000000,94.0755,97.0158,93.4883,94.6637,1298.0131409279,0
+USEG.US,D,20130117,000000,94.0755,97.6041,94.0755,96.4177,3527.672930309,0
+USEG.US,D,20130118,000000,97.0158,108.192,97.0158,105.245,17449.599644342,0
+USEG.US,D,20130122,000000,107.009,131.121,106.428,128.559,19641.709405409,0
+USEG.US,D,20130123,000000,131.702,138.176,121.711,134.057,17189.794043031,0
+USEG.US,D,20130124,000000,134.057,138.757,129.938,136.412,9106.3892990975,0
+USEG.US,D,20130125,000000,137.585,146.995,137.585,146.995,8496.4550553933,0
+USEG.US,D,20130128,000000,148.759,149.932,138.757,143.467,10622.598550501,0
+USEG.US,D,20130129,000000,144.048,144.048,136.412,137.585,3723.5419969228,0
+USEG.US,D,20130130,000000,135.229,136.993,127.593,131.121,3759.0622939772,0
+USEG.US,D,20130131,000000,129.938,136.412,127.002,135.229,2889.3224489614,0
+USEG.US,D,20130201,000000,138.176,140.521,134.057,139.94,2642.7101008414,0
+USEG.US,D,20130204,000000,144.048,144.048,137.595,141.704,1752.6729432231,0
+USEG.US,D,20130205,000000,143.467,143.467,135.821,138.757,1871.4122219476,0
+USEG.US,D,20130206,000000,138.176,139.94,136.422,139.94,746.94110377084,0
+USEG.US,D,20130207,000000,141.704,141.704,137.585,137.585,549.04230589677,0
+USEG.US,D,20130208,000000,138.176,140.521,137.595,139.94,639.36534697776,0
+USEG.US,D,20130211,000000,139.94,140.521,130.54,133.466,2278.3733396271,0
+USEG.US,D,20130212,000000,135.229,135.229,129.357,134.057,1789.2081059076,0
+USEG.US,D,20130213,000000,132.885,135.229,131.702,134.057,1885.6203407693,0
+USEG.US,D,20130214,000000,132.885,140.521,130.54,137.585,1572.0268610612,0
+USEG.US,D,20130215,000000,136.412,137.585,129.357,130.53,1909.9771158923,0
+USEG.US,D,20130219,000000,130.53,131.702,126.41,129.357,2312.8787710513,0
+USEG.US,D,20130220,000000,129.357,129.357,126.41,127.593,1027.0440176849,0
+USEG.US,D,20130221,000000,127.002,127.002,112.892,117.592,3648.4419402937,0
+USEG.US,D,20130222,000000,117.592,120.538,116.42,120.538,872.78444190614,0
+USEG.US,D,20130225,000000,120.538,121.711,114.656,115.247,812.90736972886,0
+USEG.US,D,20130226,000000,117.592,118.774,112.892,114.064,1405.5888977209,0
+USEG.US,D,20130227,000000,112.3,114.656,111.719,114.656,1129.5454463274,0
+USEG.US,D,20130228,000000,113.483,114.656,102.89,102.89,2378.8450370093,0
+USEG.US,D,20130301,000000,105.837,105.837,94.6637,98.1903,4709.9913894028,0
+USEG.US,D,20130304,000000,94.6637,99.3631,94.6637,97.6041,1696.8553335664,0
+USEG.US,D,20130305,000000,96.4275,99.9544,94.6637,95.252,852.48712930367,0
+USEG.US,D,20130306,000000,94.6637,102.89,94.6637,101.127,1603.487695595,0
+USEG.US,D,20130307,000000,102.89,108.773,102.89,104.073,1486.7781481308,0
+USEG.US,D,20130308,000000,102.89,108.773,101.127,104.664,1804.4310903594,0
+USEG.US,D,20130311,000000,102.89,106.428,100.546,104.073,1283.8050221061,0
+USEG.US,D,20130312,000000,102.309,108.142,101.127,105.837,628.2018250464,0
+USEG.US,D,20130313,000000,107.601,107.601,98.7815,99.3631,1563.9079360202,0
+USEG.US,D,20130314,000000,98.1903,104.073,97.1922,101.717,2412.3356028034,0
+USEG.US,D,20130315,000000,100.546,103.481,99.9544,101.717,1440.0943291451,0
+USEG.US,D,20130318,000000,99.9544,100.546,95.2225,97.0158,2649.8141602523,0
+USEG.US,D,20130319,000000,97.0158,99.9544,95.8393,95.8393,1323.3847816809,0
+USEG.US,D,20130320,000000,97.0158,99.3631,93.1355,95.252,1874.456818838,0
+USEG.US,D,20130321,000000,94.0755,97.6041,92.8999,92.8999,1439.079463515,0
+USEG.US,D,20130322,000000,92.8999,95.252,91.7235,92.8999,1681.6323491145,0
+USEG.US,D,20130325,000000,91.7235,94.0755,85.2566,86.4321,6761.0348278822,0
+USEG.US,D,20130326,000000,88.1959,92.3117,88.1959,89.9597,1068.65350852,0
+USEG.US,D,20130327,000000,88.1959,92.8999,88.1959,92.3117,863.65065123503,0
+USEG.US,D,20130328,000000,94.6637,98.7815,91.7235,97.6041,2589.937088075,0
+USEG.US,D,20130401,000000,98.1903,99.3631,96.4275,96.4275,1594.3539049239,0
+USEG.US,D,20130402,000000,98.1903,98.1903,92.8999,94.2617,1233.0617406,0
+USEG.US,D,20130403,000000,95.8393,97.0158,91.7293,94.0755,791.59519149627,0
+USEG.US,D,20130404,000000,94.0755,94.6637,91.1362,91.7235,1087.9359554923,0
+USEG.US,D,20130405,000000,90.5479,94.6637,89.2306,92.8999,634.29101882714,0
+USEG.US,D,20130408,000000,94.6637,98.7815,91.7235,98.7815,973.25613928836,0
+USEG.US,D,20130409,000000,98.7815,101.127,97.0257,101.127,1338.6077661328,0
+USEG.US,D,20130410,000000,102.89,113.424,101.717,111.128,6114.5654214936,0
+USEG.US,D,20130411,000000,112.3,117.592,110.536,111.719,3725.5717281831,0
+USEG.US,D,20130412,000000,112.892,113.424,105.837,109.365,2667.0668759644,0
+USEG.US,D,20130415,000000,108.773,111.719,101.127,102.89,2361.5923212972,0
+USEG.US,D,20130416,000000,105.837,105.837,102.309,103.481,694.16809100442,0
+USEG.US,D,20130417,000000,103.481,104.083,97.0158,97.6041,1571.0119954311,0
+USEG.US,D,20130418,000000,97.0158,102.89,94.448,98.1903,652.55860016936,0
+USEG.US,D,20130419,000000,99.9544,99.9544,95.8393,97.6041,400.87192389875,0
+USEG.US,D,20130422,000000,98.7815,99.3631,95.3101,99.3631,765.20868511306,0
+USEG.US,D,20130423,000000,99.9544,106.428,99.3631,102.89,3024.2995777678,0
+USEG.US,D,20130424,000000,104.073,104.073,101.777,102.89,2345.3544712152,0
+USEG.US,D,20130425,000000,104.073,104.073,101.717,102.89,1310.1915284893,0
+USEG.US,D,20130426,000000,103.481,104.063,101.717,101.717,192.82446972345,0
+USEG.US,D,20130429,000000,99.9544,102.89,99.9544,102.89,1378.1875257076,0
+USEG.US,D,20130430,000000,101.717,104.073,100.546,104.073,939.76557349429,0
+USEG.US,D,20130501,000000,102.89,104.605,102.191,102.89,555.13149967751,0
+USEG.US,D,20130502,000000,102.89,102.89,99.9544,100.546,583.54773732097,0
+USEG.US,D,20130503,000000,103.481,105.837,101.717,105.837,701.27215041528,0
+USEG.US,D,20130506,000000,104.664,106.428,101.127,104.073,1627.844470718,0
+USEG.US,D,20130507,000000,105.236,105.236,102.89,105.186,485.105771199,0
+USEG.US,D,20130508,000000,105.837,120.302,105.245,118.183,5138.2646853149,0
+USEG.US,D,20130509,000000,119.355,121.119,114.656,115.818,3179.5740191767,0
+USEG.US,D,20130510,000000,117.011,117.011,108.773,108.773,2340.2801430646,0
+USEG.US,D,20130513,000000,105.837,108.763,104.664,104.664,1200.586040436,0
+USEG.US,D,20130514,000000,104.073,107,103.481,105.245,1084.8913586019,0
+USEG.US,D,20130515,000000,106.428,106.428,103.481,105.245,509.46254632196,0
+USEG.US,D,20130516,000000,106.428,106.438,104.073,104.073,683.00456907306,0
+USEG.US,D,20130517,000000,104.073,107.483,104.073,107.009,952.95882668589,0
+USEG.US,D,20130520,000000,107.601,111.719,104.073,109.955,1304.1023347086,0
+USEG.US,D,20130521,000000,112.3,115.247,111.719,111.719,2638.6506383209,0
+USEG.US,D,20130522,000000,114.064,114.656,106.428,106.428,1675.5431553338,0
+USEG.US,D,20130523,000000,105.837,108.714,104.664,107.601,1332.5185723521,0
+USEG.US,D,20130524,000000,108.773,111.719,106.428,109.955,910.33447022071,0
+USEG.US,D,20130528,000000,110.536,111.128,103.481,104.664,2756.3750514152,0
+USEG.US,D,20130529,000000,104.664,111.719,104.664,111.719,2741.1520669634,0
+USEG.US,D,20130530,000000,111.128,111.365,104.664,107.601,1377.1726600775,0
+USEG.US,D,20130531,000000,105.837,109.365,104.073,105.837,1497.9416700622,0
+USEG.US,D,20130603,000000,105.837,108.773,104.073,107.601,1503.0159982128,0
+USEG.US,D,20130604,000000,108.773,111.719,107.601,111.719,1266.552306394,0
+USEG.US,D,20130605,000000,109.955,113.483,108.773,111.719,2270.2544145861,0
+USEG.US,D,20130606,000000,112.3,112.892,108.773,111.719,1239.1509343807,0
+USEG.US,D,20130607,000000,111.719,114.656,111.187,112.892,1559.8484734997,0
+USEG.US,D,20130610,000000,114.656,117.592,113.405,115.247,10283.63343004,0
+USEG.US,D,20130611,000000,115.828,115.828,110.536,111.719,1514.1795201441,0
+USEG.US,D,20130612,000000,111.719,114.064,110.536,112.3,663.72212210072,0
+USEG.US,D,20130613,000000,111.719,114.656,110.536,114.064,1252.3441875723,0
+USEG.US,D,20130614,000000,114.656,114.656,111.423,112.3,937.73584223404,0
+USEG.US,D,20130617,000000,112.3,114.054,111.128,111.128,343.02458298172,0
+USEG.US,D,20130618,000000,112.3,114.656,112.3,112.892,1722.2269743194,0
+USEG.US,D,20130619,000000,114.064,127.002,113.483,126.41,5375.7432427638,0
+USEG.US,D,20130620,000000,126.41,131.121,118.183,121.711,4828.7306681272,0
+USEG.US,D,20130621,000000,120.538,128.174,119.947,127.593,4988.0645720566,0
+USEG.US,D,20130624,000000,128.766,128.766,119.06,123.475,3001.9725339051,0
+USEG.US,D,20130625,000000,122.302,125.239,119.947,119.947,1387.3213163787,0
+USEG.US,D,20130626,000000,121.711,122.302,111.128,114.064,2925.8576116458,0
+USEG.US,D,20130627,000000,115.247,117.02,112.3,114.064,1769.9256589352,0
+USEG.US,D,20130628,000000,115.828,122.883,114.961,121.711,2437.7072435565,0
+USEG.US,D,20130701,000000,123.475,124.647,120.538,122.302,1621.7552769372,0
+USEG.US,D,20130702,000000,121.119,121.711,118.774,121.119,804.78844468787,0
+USEG.US,D,20130703,000000,118.774,121.06,115.828,120.538,852.48712930367,0
+USEG.US,D,20130705,000000,121.711,124.066,118.774,124.066,1978.9879787407,0
+USEG.US,D,20130708,000000,124.647,125.829,121.711,125.829,741.86677562022,0
+USEG.US,D,20130709,000000,124.066,127.002,122.302,126.41,2056.1177666301,0
+USEG.US,D,20130710,000000,124.647,127.012,122.883,125.239,855.53172619404,0
+USEG.US,D,20130711,000000,125.239,128.174,122.302,124.647,2130.2029576291,0
+USEG.US,D,20130712,000000,123.228,125.239,123.228,124.066,623.12749689578,0
+USEG.US,D,20130715,000000,124.066,126.41,124.066,125.239,262.85019820197,0
+USEG.US,D,20130716,000000,126.41,126.41,124.647,125.829,1202.6157716963,0
+USEG.US,D,20130717,000000,124.066,136.993,124.066,131.702,6887.8930316477,0
+USEG.US,D,20130718,000000,130.53,132.294,123.475,125.829,3090.2658437258,0
+USEG.US,D,20130719,000000,123.475,127.002,118.183,127.002,3958.9908231115,0
+USEG.US,D,20130722,000000,126.41,134.057,125.248,131.702,4969.7969907144,0
+USEG.US,D,20130723,000000,131.702,132.294,125.889,129.357,2551.3721941303,0
+USEG.US,D,20130724,000000,128.766,128.766,123.475,125.239,884.96282946762,0
+USEG.US,D,20130725,000000,127.002,127.593,123.475,127.002,2788.8507515792,0
+USEG.US,D,20130726,000000,124.647,125.829,118.183,121.119,1855.1743718656,0
+USEG.US,D,20130729,000000,119.947,122.302,118.183,118.183,1527.3727733357,0
+USEG.US,D,20130730,000000,118.774,121.109,115.828,115.828,1685.691811635,0
+USEG.US,D,20130731,000000,114.656,116.42,111.128,114.064,1377.1726600775,0
+USEG.US,D,20130801,000000,115.247,115.247,111.128,114.064,1949.5568754671,0
+USEG.US,D,20130802,000000,114.064,119.947,111.719,118.183,2398.1274839816,0
+USEG.US,D,20130805,000000,117.592,118.774,116.42,117.011,964.12234861725,0
+USEG.US,D,20130806,000000,117.592,118.173,112.3,112.3,878.87363568688,0
+USEG.US,D,20130807,000000,111.128,114.656,108.773,110.536,998.62778004145,0
+USEG.US,D,20130808,000000,112.3,118.774,111.719,112.892,1954.6312036177,0
+USEG.US,D,20130809,000000,115.247,115.818,112.3,112.3,1546.6552203081,0
+USEG.US,D,20130812,000000,109.955,115.237,109.365,112.3,1165.0657433817,0
+USEG.US,D,20130813,000000,113.483,114.064,110.536,112.3,730.70325368886,0
+USEG.US,D,20130814,000000,112.872,112.872,110.536,110.536,946.86963290515,0
+USEG.US,D,20130815,000000,112.242,112.29,107.009,107.009,1337.5929005027,0
+USEG.US,D,20130816,000000,107.009,115.247,107.009,115.247,1726.2864368399,0
+USEG.US,D,20130819,000000,117.592,122.302,117.011,118.183,1859.2338343861,0
+USEG.US,D,20130820,000000,117.592,121.109,116.42,119.355,1302.0726034483,0
+USEG.US,D,20130821,000000,119.947,122.302,117.739,122.302,642.40994386813,0
+USEG.US,D,20130822,000000,121.711,123.465,120.548,122.883,772.31274452392,0
+USEG.US,D,20130823,000000,120.883,124.647,120.883,124.647,998.62778004145,0
+USEG.US,D,20130826,000000,124.647,128.766,124.647,126.41,993.55345189083,0
+USEG.US,D,20130827,000000,124.066,125.987,122.302,122.883,611.96397496442,0
+USEG.US,D,20130828,000000,123.475,123.475,119.355,123.475,1077.7872991911,0
+USEG.US,D,20130829,000000,122.883,122.883,119.947,121.711,627.18695941627,0
+USEG.US,D,20130830,000000,122.302,122.302,119.947,119.947,483.07603993875,0
+USEG.US,D,20130903,000000,119.947,119.947,115.247,117.011,1976.9582474804,0
+USEG.US,D,20130904,000000,117.592,118.183,112.3,117.592,1730.3458993604,0
+USEG.US,D,20130905,000000,116.42,117.592,115.247,117.592,515.5517401027,0
+USEG.US,D,20130906,000000,118.774,119.355,113.483,119.355,722.58432864788,0
+USEG.US,D,20130909,000000,118.774,119.355,114.666,119.355,701.27215041528,0
+USEG.US,D,20130910,000000,118.183,118.774,114.656,115.247,1312.2212597496,0
+USEG.US,D,20130911,000000,114.656,117.592,112.3,115.247,1996.2406944528,0
+USEG.US,D,20130912,000000,114.064,116.42,111.719,112.892,2222.5557299703,0
+USEG.US,D,20130913,000000,112.3,112.892,108.773,110.536,2729.988545032,0
+USEG.US,D,20130916,000000,111.719,118.774,111.719,117.011,2453.9450936384,0
+USEG.US,D,20130917,000000,115.247,118.183,115.247,117.592,1023.9994207945,0
+USEG.US,D,20130918,000000,117.592,117.592,114.656,117.592,1240.1658000108,0
+USEG.US,D,20130919,000000,117.011,117.592,114.922,117.592,2352.4585306261,0
+USEG.US,D,20130920,000000,117.011,117.592,114.064,117.011,1392.3956445293,0
+USEG.US,D,20130923,000000,116.42,117.011,114.064,116.42,726.64379116837,0
+USEG.US,D,20130924,000000,115.247,117.011,114.656,117.011,467.8530554869,0
+USEG.US,D,20130925,000000,117.011,117.592,114.656,116.42,1395.4402414197,0
+USEG.US,D,20130926,000000,115.828,125.829,115.828,124.066,5625.4001877741,0
+USEG.US,D,20130927,000000,122.302,127.593,122.302,125.829,2814.2223923322,0
+USEG.US,D,20130930,000000,123.475,126.41,122.883,124.066,2270.2544145861,0
+USEG.US,D,20131001,000000,125.829,131.702,125.829,127.002,1954.6312036177,0
+USEG.US,D,20131002,000000,128.766,128.766,119.355,125.829,2277.358473997,0
+USEG.US,D,20131003,000000,124.647,128.766,121.119,128.766,2384.93423079,0
+USEG.US,D,20131004,000000,129.357,129.357,126.41,129.357,859.59118871454,0
+USEG.US,D,20131007,000000,129.357,129.938,125.829,125.829,579.48827480047,0
+USEG.US,D,20131008,000000,125.239,125.829,119.947,122.302,1065.6089116296,0
+USEG.US,D,20131009,000000,123.475,124.647,119.355,121.711,1124.4711181768,0
+USEG.US,D,20131010,000000,122.883,129.938,122.883,128.766,1646.1120520602,0
+USEG.US,D,20131011,000000,128.766,142.284,128.174,134.648,5227.5728607657,0
+USEG.US,D,20131014,000000,132.885,137.585,132.885,134.057,1673.5134240735,0
+USEG.US,D,20131015,000000,134.057,143.467,134.057,136.993,4398.4276409549,0
+USEG.US,D,20131016,000000,137.585,167.569,137.585,161.696,20128.844907868,0
+USEG.US,D,20131017,000000,157.578,163.46,155.814,156.987,3500.2715582957,0
+USEG.US,D,20131018,000000,155.814,158.75,154.641,155.223,1824.7284029619,0
+USEG.US,D,20131021,000000,156.987,172.279,156.987,166.987,7465.3515751879,0
+USEG.US,D,20131022,000000,167.569,179.334,167.569,175.215,7048.2418012072,0
+USEG.US,D,20131023,000000,176.388,176.388,164.633,165.806,5017.4956753302,0
+USEG.US,D,20131024,000000,164.633,172.861,164.633,172.861,2696.4979792379,0
+USEG.US,D,20131025,000000,172.861,172.861,164.633,167.569,2367.6815150779,0
+USEG.US,D,20131028,000000,168.16,168.16,162.278,166.396,1962.7501286587,0
+USEG.US,D,20131029,000000,166.987,170.515,164.633,166.396,1910.9919815224,0
+USEG.US,D,20131030,000000,165.224,172.861,165.224,169.924,2079.4596761229,0
+USEG.US,D,20131031,000000,169.333,171.097,165.806,171.097,1049.3710615476,0
+USEG.US,D,20131101,000000,169.333,171.688,166.987,169.924,1595.368770554,0
+USEG.US,D,20131104,000000,172.279,186.981,170.515,185.207,5881.1463265652,0
+USEG.US,D,20131105,000000,187.562,188.153,185.207,187.562,4010.7489702478,0
+USEG.US,D,20131106,000000,189.326,204.618,189.326,204.027,7008.6620416323,0
+USEG.US,D,20131107,000000,204.618,204.618,188.153,191.089,8236.6494540817,0
+USEG.US,D,20131108,000000,193.444,204.618,192.853,201.09,4716.0805831835,0
+USEG.US,D,20131111,000000,203.436,205.2,188.745,199.326,7197.4270488353,0
+USEG.US,D,20131112,000000,202.854,211.082,192.272,204.618,11539.022214503,0
+USEG.US,D,20131113,000000,199.326,208.727,194.036,206.382,6933.5619850032,0
+USEG.US,D,20131114,000000,206.382,214.019,203.436,208.145,4034.0908797406,0
+USEG.US,D,20131115,000000,210.491,219.901,207.554,218.728,5859.8341483326,0
+USEG.US,D,20131118,000000,221.074,222.256,212.856,216.964,5589.8798907198,0
+USEG.US,D,20131119,000000,214.61,216.964,209.909,211.082,3063.8793373426,0
+USEG.US,D,20131120,000000,211.673,211.673,195.208,204.027,4290.8518841618,0
+USEG.US,D,20131121,000000,202.854,205.791,197.563,201.09,2287.5071302982,0
+USEG.US,D,20131122,000000,201.672,205.2,200.499,201.672,2056.1177666301,0
+USEG.US,D,20131125,000000,202.854,202.854,177.57,189.917,6523.5562704334,0
+USEG.US,D,20131126,000000,191.089,191.089,185.207,187.562,4065.5517142744,0
+USEG.US,D,20131127,000000,185.207,187.562,177.57,186.981,3620.0257026502,0
+USEG.US,D,20131129,000000,184.034,191.68,184.034,189.326,1259.4482469832,0
+USEG.US,D,20131202,000000,191.68,207.554,191.089,205.791,5732.9759445672,0
+USEG.US,D,20131203,000000,200.499,206.963,191.68,193.444,4359.8627470102,0
+USEG.US,D,20131204,000000,194.617,202.854,192.853,199.908,1962.7501286587,0
+USEG.US,D,20131205,000000,198.735,198.735,190.508,194.617,3005.0171307955,0
+USEG.US,D,20131206,000000,195.799,199.326,193.444,198.735,2046.9839759589,0
+USEG.US,D,20131209,000000,199.326,202.854,191.68,195.208,2685.3344573066,0
+USEG.US,D,20131210,000000,194.036,199.326,191.168,196.972,1495.9119388019,0
+USEG.US,D,20131211,000000,199.326,199.326,188.745,189.917,1640.0228582794,0
+USEG.US,D,20131212,000000,190.508,194.617,185.207,188.153,1789.2081059076,0
+USEG.US,D,20131213,000000,188.745,189.326,185.207,188.153,865.68038249528,0
+USEG.US,D,20131216,000000,189.326,198.735,189.326,197.563,1306.1320659688,0
+USEG.US,D,20131217,000000,198.145,204.027,197.563,197.563,1595.368770554,0
+USEG.US,D,20131218,000000,198.145,198.145,185.798,191.089,1956.660934878,0
+USEG.US,D,20131219,000000,188.153,192.853,187.108,190.508,892.06688887849,0
+USEG.US,D,20131220,000000,191.089,193.444,186.981,189.917,2382.9044995298,0
+USEG.US,D,20131223,000000,188.745,191.089,185.798,185.798,2705.631769909,0
+USEG.US,D,20131224,000000,186.981,191.089,185.207,189.917,1991.1663663022,0
+USEG.US,D,20131226,000000,191.089,208.727,190.213,203.436,7338.4933714225,0
+USEG.US,D,20131227,000000,204.618,228.139,201.672,225.192,11223.399003534,0
+USEG.US,D,20131230,000000,226.365,226.956,212.255,222.838,5303.687783025,0
+USEG.US,D,20131231,000000,222.838,223.428,218.137,221.074,4265.4802434087,0
+USEG.US,D,20140102,000000,222.256,232.838,216.669,225.783,6893.9822254284,0
+USEG.US,D,20140103,000000,227.547,231.666,222.838,225.192,5111.8781789317,0
+USEG.US,D,20140106,000000,229.311,238.722,227.547,236.958,11886.106260006,0
+USEG.US,D,20140107,000000,238.13,238.13,229.311,231.666,4619.6683483218,0
+USEG.US,D,20140108,000000,229.311,233.43,218.728,223.428,4733.3332988956,0
+USEG.US,D,20140109,000000,223.428,227.547,218.728,222.838,1504.0308638429,0
+USEG.US,D,20140110,000000,223.428,226.365,221.665,223.428,1656.2607083614,0
+USEG.US,D,20140113,000000,223.428,223.428,204.027,208.145,5774.5854354023,0
+USEG.US,D,20140114,000000,205.791,208.145,197.563,200.499,5655.8461566778,0
+USEG.US,D,20140115,000000,199.326,206.382,195.208,204.618,3402.8444578038,0
+USEG.US,D,20140116,000000,205.791,212.255,204.027,212.255,2168.7678515738,0
+USEG.US,D,20140117,000000,213.437,214.61,211.082,211.673,1481.7038199802,0
+USEG.US,D,20140121,000000,212.255,213.437,204.027,208.145,1781.0891808666,0
+USEG.US,D,20140122,000000,207.554,211.673,205.791,209.909,1622.7701425674,0
+USEG.US,D,20140123,000000,209.909,209.909,204.618,208.145,1724.2567055797,0
+USEG.US,D,20140124,000000,205.791,206.963,195.799,198.735,2534.1194784182,0
+USEG.US,D,20140127,000000,197.563,198.145,188.745,196.381,2303.7449803802,0
+USEG.US,D,20140128,000000,196.381,197.563,191.68,197.563,946.86963290515,0
+USEG.US,D,20140129,000000,195.799,203.436,194.617,201.672,1938.3933535357,0
+USEG.US,D,20140130,000000,202.263,204.027,194.617,196.972,2088.593466794,0
+USEG.US,D,20140131,000000,195.799,199.908,194.036,198.145,1003.7021081921,0
+USEG.US,D,20140203,000000,199.908,206.963,194.036,195.799,3747.8987720458,0
+USEG.US,D,20140204,000000,195.799,197.563,192.863,193.444,1066.6237772597,0
+USEG.US,D,20140205,000000,192.853,199.326,192.272,194.036,1173.1846684227,0
+USEG.US,D,20140206,000000,193.444,207.554,193.444,207.554,1975.9433818503,0
+USEG.US,D,20140207,000000,207.554,214.61,205.2,212.255,2012.4785445347,0
+USEG.US,D,20140210,000000,213.437,213.437,205.791,205.791,763.17895385281,0
+USEG.US,D,20140211,000000,209.278,209.909,200.923,202.854,1736.4350931412,0
+USEG.US,D,20140212,000000,204.027,215.881,201.09,209.318,2452.9302280083,0
+USEG.US,D,20140213,000000,205.791,206.973,203.436,205.2,1057.4899865886,0
+USEG.US,D,20140214,000000,204.027,218.728,204.027,216.964,2957.3184461796,0
+USEG.US,D,20140218,000000,220.492,236.958,220.433,234.602,6651.4293398289,0
+USEG.US,D,20140219,000000,235.194,252.24,235.194,251.068,10561.706612694,0
+USEG.US,D,20140220,000000,251.068,252.832,243.421,244.594,4703.9021956221,0
+USEG.US,D,20140221,000000,244.013,246.358,232.247,241.657,6331.74666634,0
+USEG.US,D,20140224,000000,242.83,246.348,234.011,234.602,5285.4202016828,0
+USEG.US,D,20140225,000000,234.602,246.358,231.666,241.066,5746.1691977588,0
+USEG.US,D,20140226,000000,243.421,243.421,235.194,240.485,1938.3933535357,0
+USEG.US,D,20140227,000000,240.485,241.008,233.43,235.194,1860.2487000162,0
+USEG.US,D,20140228,000000,236.366,240.485,235.194,235.194,1764.8513307846,0
+USEG.US,D,20140303,000000,234.011,238.13,229.311,231.074,1653.2161114711,0
+USEG.US,D,20140304,000000,231.666,237.549,231.074,235.194,2035.8204540276,0
+USEG.US,D,20140305,000000,235.775,236.958,232.247,233.43,1414.722688392,0
+USEG.US,D,20140306,000000,235.775,244.594,235.184,238.13,2896.4265083722,0
+USEG.US,D,20140307,000000,234.602,238.13,231.272,238.13,2502.6586438844,0
+USEG.US,D,20140310,000000,236.366,236.958,231.666,236.366,1468.5105667886,0
+USEG.US,D,20140311,000000,235.775,236.366,232.838,234.011,1158.9765496009,0
+USEG.US,D,20140312,000000,234.011,236.347,219.31,233.43,4225.9004838339,0
+USEG.US,D,20140313,000000,233.43,237.539,231.074,234.011,1935.3487566454,0
+USEG.US,D,20140314,000000,235.194,238.722,232.838,238.722,1821.6838060715,0
+USEG.US,D,20140317,000000,242.249,268.114,241.066,266.942,11158.447603208,0
+USEG.US,D,20140318,000000,271.642,273.405,260.478,267.523,5451.858165023,0
+USEG.US,D,20140319,000000,265.178,276.352,263.414,271.642,5046.9267786038,0
+USEG.US,D,20140320,000000,271.642,278.116,269.297,278.116,4952.5442750023,0
+USEG.US,D,20140321,000000,278.116,284.58,275.169,276.352,5427.5013899001,0
+USEG.US,D,20140324,000000,279.289,284.58,275.169,281.052,4371.0262689416,0
+USEG.US,D,20140325,000000,282.224,282.816,274.588,275.761,2386.9639620503,0
+USEG.US,D,20140326,000000,278.697,295.163,275.761,292.226,9527.5585355987,0
+USEG.US,D,20140327,000000,292.807,293.99,268.114,275.169,7070.5688450699,0
+USEG.US,D,20140328,000000,274.588,282.816,271.642,273.997,3363.264698229,0
+USEG.US,D,20140331,000000,276.933,283.407,271.061,279.879,2293.5963240789,0
+USEG.US,D,20140401,000000,279.289,292.166,277.525,289.279,3696.1406249095,0
+USEG.US,D,20140402,000000,285.171,298.69,284.58,293.99,7926.1005712639,0
+USEG.US,D,20140403,000000,293.99,294.63,285.752,287.516,4357.83301575,0
+USEG.US,D,20140404,000000,288.698,294.571,276.933,281.643,6938.6363131538,0
+USEG.US,D,20140407,000000,288.698,288.698,254.782,259.887,7275.5717023548,0
+USEG.US,D,20140408,000000,255.767,263.995,242.83,251.068,7405.4745030106,0
+USEG.US,D,20140409,000000,253.413,258.123,248.121,255.767,3826.0434255653,0
+USEG.US,D,20140410,000000,257.531,258.123,245.185,253.413,4284.7626903811,0
+USEG.US,D,20140411,000000,249.885,255.767,248.121,252.24,2711.7209636898,0
+USEG.US,D,20140414,000000,251.068,255.177,243.421,247.54,3639.3081496226,0
+USEG.US,D,20140415,000000,242.298,251.068,242.298,248.121,2565.580312952,0
+USEG.US,D,20140416,000000,251.068,251.068,238.13,240.485,4837.8644587983,0
+USEG.US,D,20140417,000000,239.302,250.476,236.898,249.885,7334.433908902,0
+USEG.US,D,20140421,000000,250.476,254.596,247.54,249.304,4527.3155759806,0
+USEG.US,D,20140422,000000,250.476,256.349,248.712,254.004,4227.9302150942,0
+USEG.US,D,20140423,000000,252.832,255.767,250.476,252.24,2792.9102140997,0
+USEG.US,D,20140424,000000,251.649,265.759,251.649,262.823,5299.6283205045,0
+USEG.US,D,20140425,000000,263.995,264.586,252.832,255.177,4465.4087725431,0
+USEG.US,D,20140428,000000,255.177,256.94,242.249,242.249,3170.4402285056,0
+USEG.US,D,20140429,000000,241.657,246.949,238.722,242.83,1705.9891242375,0
+USEG.US,D,20140430,000000,245.777,252.832,240.485,249.885,2399.1423496118,0
+USEG.US,D,20140501,000000,251.649,252.832,246.949,251.068,2347.3842024755,0
+USEG.US,D,20140502,000000,249.304,252.24,243.421,245.185,1949.5568754671,0
+USEG.US,D,20140505,000000,245.185,250.476,245.185,247.54,1547.6700859382,0
+USEG.US,D,20140506,000000,248.712,256.359,247.54,254.596,2180.9462391352,0
+USEG.US,D,20140507,000000,255.767,255.767,247.54,251.649,1809.5054185101,0
+USEG.US,D,20140508,000000,252.24,252.832,242.249,245.185,1495.9119388019,0
+USEG.US,D,20140509,000000,245.185,245.185,222.838,231.666,6966.0376851672,0
+USEG.US,D,20140512,000000,228.72,245.185,228.72,241.066,3054.7455466715,0
+USEG.US,D,20140513,000000,241.066,243.421,235.194,236.366,1189.4225185046,0
+USEG.US,D,20140514,000000,236.366,244.013,234.011,243.421,2779.7169609081,0
+USEG.US,D,20140515,000000,244.013,246.358,235.775,239.302,2638.6506383209,0
+USEG.US,D,20140516,000000,242.249,244.013,234.011,236.958,2504.6883751446,0
+USEG.US,D,20140519,000000,237.539,238.722,235.194,235.775,1074.7427023007,0
+USEG.US,D,20140520,000000,236.958,236.958,229.903,233.43,1383.2618538582,0
+USEG.US,D,20140521,000000,234.602,234.602,229.903,234.602,1215.8090248879,0
+USEG.US,D,20140522,000000,234.602,238.13,231.666,237.539,1056.4751209585,0
+USEG.US,D,20140523,000000,237.539,249.304,237.539,248.712,3085.1915155752,0
+USEG.US,D,20140527,000000,249.885,254.004,249.885,252.832,1745.5688838123,0
+USEG.US,D,20140528,000000,254.004,254.004,246.358,248.712,1806.4608216197,0
+USEG.US,D,20140529,000000,248.121,261.059,244.594,258.123,2162.678657793,0
+USEG.US,D,20140530,000000,258.123,258.123,254.596,255.177,1294.9685440375,0
+USEG.US,D,20140602,000000,255.767,257.531,247.54,249.885,1550.7146828286,0
+USEG.US,D,20140603,000000,246.949,248.712,241.066,244.594,1542.5957577876,0
+USEG.US,D,20140604,000000,239.302,240.485,235.194,236.366,2471.1978093505,0
+USEG.US,D,20140605,000000,233.43,240.485,226.956,240.485,1219.8684874084,0
+USEG.US,D,20140606,000000,240.485,245.777,239.302,243.421,1355.8604818449,0
+USEG.US,D,20140609,000000,242.83,248.121,242.249,245.777,1221.8982186686,0
+USEG.US,D,20140610,000000,244.013,246.949,239.302,240.485,1273.6563658049,0
+USEG.US,D,20140611,000000,238.13,240.485,232.838,236.958,3851.4150663184,0
+USEG.US,D,20140612,000000,235.194,240.485,231.074,235.194,3738.7649813747,0
+USEG.US,D,20140613,000000,234.011,236.958,233.43,235.775,1837.9216561535,0
+USEG.US,D,20140616,000000,236.366,245.777,235.775,244.89,2051.0434384794,0
+USEG.US,D,20140617,000000,244.594,246.949,243.421,246.949,1598.4133674444,0
+USEG.US,D,20140618,000000,246.949,259.887,245.777,254.596,3133.9050658211,0
+USEG.US,D,20140619,000000,257.531,258.704,253.413,255.767,1450.2429854464,0
+USEG.US,D,20140620,000000,258.123,258.704,252.832,252.832,1576.0863235817,0
+USEG.US,D,20140623,000000,252.24,252.832,246.949,247.54,1600.4430987046,0
+USEG.US,D,20140624,000000,248.712,248.712,238.722,238.722,1545.640354678,0
+USEG.US,D,20140625,000000,238.13,242.83,235.775,242.249,1439.079463515,0
+USEG.US,D,20140626,000000,242.83,248.121,241.066,247.54,953.97369231602,0
+USEG.US,D,20140627,000000,246.949,248.712,246.358,248.712,411.02058019999,0
+USEG.US,D,20140630,000000,249.304,256.359,246.949,254.596,1529.402504596,0
+USEG.US,D,20140701,000000,254.004,254.004,244.013,246.358,1439.079463515,0
+USEG.US,D,20140702,000000,245.777,246.358,241.066,244.013,1884.6054751392,0
+USEG.US,D,20140703,000000,244.013,244.013,242.249,242.83,425.22869902171,0
+USEG.US,D,20140707,000000,242.83,263.414,241.066,259.887,5575.6717718981,0
+USEG.US,D,20140708,000000,261.651,267.523,250.181,256.359,3750.9433689362,0
+USEG.US,D,20140709,000000,255.177,256.94,244.594,248.121,1615.6660831565,0
+USEG.US,D,20140710,000000,244.594,246.949,241.983,244.594,1084.8913586019,0
+USEG.US,D,20140711,000000,244.594,244.594,239.302,239.302,2017.5528726854,0
+USEG.US,D,20140714,000000,239.302,242.249,239.302,240.485,1462.4213730079,0
+USEG.US,D,20140715,000000,240.485,241.066,229.311,229.903,4424.8141473381,0
+USEG.US,D,20140716,000000,234.011,236.366,229.903,236.366,1371.0834662967,0
+USEG.US,D,20140717,000000,236.958,238.13,229.903,229.903,1478.6592230898,0
+USEG.US,D,20140718,000000,229.311,231.666,227.547,229.311,919.46826089182,0
+USEG.US,D,20140721,000000,229.311,232.247,226.966,230.484,747.95596940096,0
+USEG.US,D,20140722,000000,229.311,234.602,229.311,232.838,900.18581391947,0
+USEG.US,D,20140723,000000,235.194,257.531,235.194,256.359,9304.2880969715,0
+USEG.US,D,20140724,000000,259.887,262.232,249.304,254.596,5689.3367224719,0
+USEG.US,D,20140725,000000,252.24,253.413,248.121,251.068,1286.8496189965,0
+USEG.US,D,20140728,000000,249.885,252.832,247.481,249.885,1000.6575113017,0
+USEG.US,D,20140729,000000,247.54,252.832,246.949,251.649,1551.7295484587,0
+USEG.US,D,20140730,000000,251.068,252.24,250.476,250.476,480.03144304838,0
+USEG.US,D,20140731,000000,246.949,249.304,241.066,241.657,2258.0760270246,0
+USEG.US,D,20140801,000000,241.066,241.066,231.074,235.194,5457.9473588038,0
+USEG.US,D,20140804,000000,236.366,236.958,228.139,236.958,1956.660934878,0
+USEG.US,D,20140805,000000,234.602,236.366,229.311,229.311,842.33847300244,0
+USEG.US,D,20140806,000000,231.074,232.838,228.72,232.838,555.13149967751,0
+USEG.US,D,20140807,000000,232.838,235.194,225.783,229.311,1014.8656301234,0
+USEG.US,D,20140808,000000,228.139,232.247,228.139,229.903,796.66951964689,0
+USEG.US,D,20140811,000000,231.074,249.304,231.074,248.121,3353.1160419278,0
+USEG.US,D,20140812,000000,245.777,248.712,241.657,245.777,1406.6037633511,0
+USEG.US,D,20140813,000000,245.185,245.185,236.376,239.893,1509.1051919935,0
+USEG.US,D,20140814,000000,237.539,239.893,234.011,235.194,1047.3413302874,0
+USEG.US,D,20140815,000000,237.539,238.722,232.838,236.366,2394.0680214612,0
+USEG.US,D,20140818,000000,236.366,236.366,234.011,235.194,950.92909542565,0
+USEG.US,D,20140819,000000,234.602,238.722,233.43,238.722,928.60205156293,0
+USEG.US,D,20140820,000000,236.958,238.722,235.194,238.722,1073.7278366706,0
+USEG.US,D,20140821,000000,238.722,239.785,236.366,238.722,893.08175450861,0
+USEG.US,D,20140822,000000,237.539,237.539,234.602,237.539,890.03715761824,0
+USEG.US,D,20140825,000000,236.366,238.722,234.011,238.722,1161.0062808612,0
+USEG.US,D,20140826,000000,239.893,244.594,238.189,244.594,1846.0405811945,0
+USEG.US,D,20140827,000000,244.013,244.013,238.722,240.485,706.3464785659,0
+USEG.US,D,20140828,000000,239.893,239.893,231.666,236.366,2928.9022085362,0
+USEG.US,D,20140829,000000,235.775,239.893,233.43,239.893,1625.8147394577,0
+USEG.US,D,20140902,000000,240.485,241.657,238.722,241.066,934.69124534367,0
+USEG.US,D,20140903,000000,239.302,241.066,236.366,238.722,1496.926804432,0
+USEG.US,D,20140904,000000,236.958,238.13,233.43,234.011,1854.1595062355,0
+USEG.US,D,20140905,000000,235.194,235.194,232.247,232.247,771.2978788938,0
+USEG.US,D,20140908,000000,231.074,232.247,227.547,228.139,1973.9136505901,0
+USEG.US,D,20140909,000000,228.72,232.189,225.232,228.139,1345.7118255437,0
+USEG.US,D,20140910,000000,226.956,228.139,222.838,222.838,879.88850131701,0
+USEG.US,D,20140911,000000,223.428,223.705,215.664,218.728,1983.0474412612,0
+USEG.US,D,20140912,000000,220.492,222.838,220.393,221.665,763.17895385281,0
+USEG.US,D,20140915,000000,219.31,219.901,216.964,217.546,369.41108936493,0
+USEG.US,D,20140916,000000,209.909,224.601,209.909,224.601,1468.5105667886,0
+USEG.US,D,20140917,000000,215.2,229.311,215.2,225.192,1499.9714013224,0
+USEG.US,D,20140918,000000,224.601,228.139,221.665,221.665,850.45739804343,0
+USEG.US,D,20140919,000000,224.019,224.019,210.491,212.255,1605.5174268553,0
+USEG.US,D,20140922,000000,213.437,213.437,204.855,209.318,2121.069166958,0
+USEG.US,D,20140923,000000,206.963,209.318,196.381,200.499,2098.7421230952,0
+USEG.US,D,20140924,000000,199.908,200.499,197.563,200.499,1301.0577378182,0
+USEG.US,D,20140925,000000,198.735,198.735,188.745,192.853,2191.0948954365,0
+USEG.US,D,20140926,000000,194.036,194.617,188.153,189.326,1832.8473280029,0
+USEG.US,D,20140929,000000,187.562,192.853,186.981,192.853,1114.3224618755,0
+USEG.US,D,20140930,000000,191.68,192.272,183.443,187.562,3188.7078098478,0
+USEG.US,D,20141001,000000,185.798,186.389,171.097,172.279,3117.6672157392,0
+USEG.US,D,20141002,000000,171.688,171.688,152.877,164.633,10408.461902546,0
+USEG.US,D,20141003,000000,164.633,176.388,164.633,173.452,3547.9702429115,0
+USEG.US,D,20141006,000000,172.861,175.806,169.924,171.688,1564.9228016503,0
+USEG.US,D,20141007,000000,172.861,172.861,162.278,167.569,2660.9776821836,0
+USEG.US,D,20141008,000000,164.633,165.806,153.459,161.696,4454.2452506117,0
+USEG.US,D,20141009,000000,160.514,163.46,155.814,159.932,2162.678657793,0
+USEG.US,D,20141010,000000,157.578,159.912,150.522,154.641,2821.3264517431,0
+USEG.US,D,20141013,000000,154.05,154.769,147.586,147.586,3552.029705432,0
+USEG.US,D,20141014,000000,154.05,154.05,147.586,148.759,2129.1880919989,0
+USEG.US,D,20141015,000000,148.168,152.286,145.822,150.522,3014.1509214666,0
+USEG.US,D,20141016,000000,150.522,165.806,150.522,161.105,3160.2915722043,0
+USEG.US,D,20141017,000000,165.224,176.388,164.042,168.16,4005.6746420971,0
+USEG.US,D,20141020,000000,168.16,168.751,158.76,159.932,1347.7415568039,0
+USEG.US,D,20141021,000000,159.932,162.869,158.75,161.105,2268.2246833258,0
+USEG.US,D,20141022,000000,162.278,162.278,155.814,159.341,1210.7346967372,0
+USEG.US,D,20141023,000000,158.168,160.514,154.286,158.75,1159.9914152311,0
+USEG.US,D,20141024,000000,156.987,159.637,156.987,159.637,497.28415876048,0
+USEG.US,D,20141027,000000,156.405,156.405,146.995,148.168,2408.2761402829,0
+USEG.US,D,20141028,000000,148.759,155.814,148.168,155.814,1142.738699519,0
+USEG.US,D,20141029,000000,155.814,159.341,152.877,152.877,1120.4116556563,0
+USEG.US,D,20141030,000000,152.877,155.223,151.695,152.877,621.09776563553,0
+USEG.US,D,20141031,000000,154.05,154.05,148.168,153.459,715.48026923701,0
+USEG.US,D,20141103,000000,152.286,156.868,152.286,155.223,980.36019869922,0
+USEG.US,D,20141104,000000,152.286,152.286,148.168,149.932,1029.0737489451,0
+USEG.US,D,20141105,000000,151.113,155.223,146.404,154.641,1089.9656867526,0
+USEG.US,D,20141106,000000,155.223,155.223,152.641,154.05,428.27329591208,0
+USEG.US,D,20141107,000000,152.877,165.806,152.877,161.401,2917.7386866048,0
+USEG.US,D,20141110,000000,159.932,162.869,143.477,149.932,3146.0834533826,0
+USEG.US,D,20141111,000000,147.586,152.108,138.176,143.467,1893.7392658103,0
+USEG.US,D,20141112,000000,145.231,145.231,133.466,135.229,2647.784428992,0
+USEG.US,D,20141113,000000,139.349,139.349,119.355,125.239,3321.655207394,0
+USEG.US,D,20141114,000000,121.119,124.637,119.947,122.883,3655.5459997046,0
+USEG.US,D,20141117,000000,121.119,123.475,111.719,114.656,3205.9605255599,0
+USEG.US,D,20141118,000000,115.247,115.809,110.546,113.483,3333.8335949554,0
+USEG.US,D,20141119,000000,115.247,115.247,109.365,111.128,1480.6889543501,0
+USEG.US,D,20141120,000000,108.773,113.483,108.773,111.719,2059.1623635204,0
+USEG.US,D,20141121,000000,114.064,116.42,113.483,114.656,2894.396777112,0
+USEG.US,D,20141124,000000,114.656,116.42,109.955,111.719,1586.2349798829,0
+USEG.US,D,20141125,000000,113.483,113.483,109.365,111.719,1415.7375540222,0
+USEG.US,D,20141126,000000,111.719,111.779,108.783,110.536,872.78444190614,0
+USEG.US,D,20141128,000000,108.773,108.773,96.0157,97.6041,3458.6620674606,0
+USEG.US,D,20141201,000000,97.0158,97.0158,86.4321,88.7841,3793.5677254013,0
+USEG.US,D,20141202,000000,90.5479,92.3117,85.2566,85.8439,1839.9513874138,0
+USEG.US,D,20141203,000000,85.2566,91.1362,82.3163,84.0801,2949.1995211387,0
+USEG.US,D,20141204,000000,84.0801,85.8439,79.376,82.9046,2210.3773424088,0
+USEG.US,D,20141205,000000,81.728,82.9046,77.6122,80.6461,3197.8416005189,0
+USEG.US,D,20141208,000000,80.5526,82.9046,69.9689,71.1444,6473.8278545573,0
+USEG.US,D,20141209,000000,70.5571,75.2602,70.5571,73.4964,2341.2950086947,0
+USEG.US,D,20141210,000000,72.9092,74.673,68.7933,68.7933,3653.5162684443,0
+USEG.US,D,20141211,000000,68.2051,72.9092,67.6169,69.3806,2141.3664795604,0
+USEG.US,D,20141212,000000,68.7933,74.0847,68.7933,72.8146,2702.5871730187,0
+USEG.US,D,20141215,000000,74.0847,74.673,71.1444,71.7327,3363.264698229,0
+USEG.US,D,20141216,000000,71.7327,79.376,67.6169,74.673,5220.4688013549,0
+USEG.US,D,20141217,000000,73.4964,82.3163,73.4964,79.9642,4935.2915592902,0
+USEG.US,D,20141218,000000,84.6684,85.2566,77.6122,80.5526,2752.3155888947,0
+USEG.US,D,20141219,000000,82.9046,84.6684,81.6926,84.6684,1876.4865500982,0
+USEG.US,D,20141222,000000,85.8439,97.6041,85.2566,95.8393,4187.3355898892,0
+USEG.US,D,20141223,000000,97.0158,97.0158,91.7235,94.6637,1609.5768893757,0
+USEG.US,D,20141224,000000,95.252,95.252,86.4321,91.7235,1940.423084796,0
+USEG.US,D,20141226,000000,92.8999,92.8999,86.4321,87.0204,1136.6495057382,0
+USEG.US,D,20141229,000000,88.1959,88.1959,82.9046,83.4918,1962.7501286587,0
+USEG.US,D,20141230,000000,82.3163,83.4918,77.025,79.9642,3014.1509214666,0
+USEG.US,D,20141231,000000,78.2005,87.0204,78.2005,87.0204,2409.291005913,0
+USEG.US,D,20150102,000000,88.1959,90.5479,86.4321,88.1959,797.68438527701,0
+USEG.US,D,20150105,000000,87.6077,87.6077,81.728,82.3163,1712.0783180182,0
+USEG.US,D,20150106,000000,81.728,84.6684,76.4367,77.6122,2805.0886016611,0
+USEG.US,D,20150107,000000,78.7888,78.7888,70.5571,72.1327,2787.835885949,0
+USEG.US,D,20150108,000000,72.9092,79.376,71.1444,79.376,2731.0034106621,0
+USEG.US,D,20150109,000000,78.7888,79.3702,72.3209,77.6122,851.47226367355,0
+USEG.US,D,20150112,000000,74.673,76.4367,70.5571,76.4367,2222.5557299703,0
+USEG.US,D,20150113,000000,73.4964,75.8484,72.3209,74.0847,2336.2206805441,0
+USEG.US,D,20150114,000000,72.3209,74.673,68.2051,71.7327,3541.8810491307,0
+USEG.US,D,20150115,000000,73.4964,74.0847,68.2051,68.2051,3120.7118126295,0
+USEG.US,D,20150116,000000,69.3806,72.3209,68.7933,69.9689,3045.6117560004,0
+USEG.US,D,20150120,000000,73.4964,74.673,70.5571,73.4964,4147.7558303144,0
+USEG.US,D,20150121,000000,76.4367,78.2005,74.673,77.6122,5332.1040206685,0
+USEG.US,D,20150122,000000,78.1946,82.3163,77.6122,82.3163,4668.3818985677,0
+USEG.US,D,20150123,000000,79.376,81.728,76.4367,76.4367,2473.2275406108,0
+USEG.US,D,20150126,000000,76.4367,81.1408,74.0847,81.1408,3064.8942029727,0
+USEG.US,D,20150127,000000,81.728,87.0204,79.376,86.4321,4342.6100312981,0
+USEG.US,D,20150128,000000,85.8439,86.4321,81.728,85.2566,2530.0600158977,0
+USEG.US,D,20150129,000000,85.8439,87.0204,83.6682,85.8439,1300.0428721881,0
+USEG.US,D,20150130,000000,82.9046,86.4321,82.3163,84.0801,2113.9651075471,0
+USEG.US,D,20150202,000000,85.8439,94.0755,85.2507,92.8999,4281.7180934907,0
+USEG.US,D,20150203,000000,95.252,104.073,94.0755,97.6041,8827.3012508135,0
+USEG.US,D,20150204,000000,97.6041,98.1903,88.7841,89.9597,3186.6780785875,0
+USEG.US,D,20150205,000000,89.3724,96.4275,89.3724,93.4883,2711.7209636898,0
+USEG.US,D,20150206,000000,95.8393,96.4275,92.8999,93.4883,1605.5174268553,0
+USEG.US,D,20150209,000000,92.8999,96.4275,90.5479,90.5479,1853.1446406054,0
+USEG.US,D,20150210,000000,89.9597,91.1362,79.9642,82.3163,4132.5328458626,0
+USEG.US,D,20150211,000000,81.1408,84.0801,78.2005,80.2579,3615.9662401298,0
+USEG.US,D,20150212,000000,82.9046,85.8439,81.728,84.0801,1109.2481337249,0
+USEG.US,D,20150213,000000,83.4918,88.7841,82.8986,85.8439,3578.4162118152,0
+USEG.US,D,20150217,000000,86.4321,86.6085,83.4918,84.0801,2446.8410342276,0
+USEG.US,D,20150218,000000,84.0801,86.4321,83.4918,86.4321,539.90851522566,0
+USEG.US,D,20150219,000000,82.9046,86.4321,81.728,85.8439,2293.5963240789,0
+USEG.US,D,20150220,000000,85.2566,85.2566,82.3163,83.4918,1127.5157150671,0
+USEG.US,D,20150223,000000,81.728,82.9046,77.025,78.7888,2527.0154190073,0
+USEG.US,D,20150224,000000,78.2005,82.9046,78.2005,81.1408,1159.9914152311,0
+USEG.US,D,20150225,000000,81.1408,81.728,79.376,80.5526,716.49513486714,0
+USEG.US,D,20150226,000000,80.5526,82.3163,78.3177,79.9642,870.7547106459,0
+USEG.US,D,20150227,000000,80.5526,80.5526,77.6713,79.9642,580.5031404306,0
+USEG.US,D,20150302,000000,79.9642,80.5526,77.025,77.025,1874.456818838,0
+USEG.US,D,20150303,000000,78.2005,79.9642,77.6122,78.7888,613.99370622467,0
+USEG.US,D,20150304,000000,79.376,79.376,77.6122,78.7888,1191.4522497649,0
+USEG.US,D,20150305,000000,78.2005,79.376,77.025,78.7888,469.88278674714,0
+USEG.US,D,20150306,000000,77.025,78.2005,76.4367,76.4367,1935.3487566454,0
+USEG.US,D,20150309,000000,78.2005,78.2005,75.2602,75.8484,1421.8267478029,0
+USEG.US,D,20150310,000000,75.2602,75.8484,71.1444,71.7327,2295.6260553392,0
+USEG.US,D,20150311,000000,75.2602,76.4367,71.7327,72.9092,1711.0634523881,0
+USEG.US,D,20150312,000000,72.9092,76.4367,69.9689,72.3209,3709.3338781011,0
+USEG.US,D,20150313,000000,71.1444,71.7327,69.3806,71.7327,2290.5517271886,0
+USEG.US,D,20150316,000000,71.7327,71.7327,67.6169,68.2051,3013.1360558364,0
+USEG.US,D,20150317,000000,68.7933,70.5571,68.2051,70.5571,951.94396105577,0
+USEG.US,D,20150318,000000,71.7327,72.3209,68.7933,71.7327,666.76671899109,0
+USEG.US,D,20150319,000000,69.3806,72.3209,69.3806,72.3209,523.67066514369,0
+USEG.US,D,20150320,000000,72.3209,74.0847,71.1444,71.1444,1091.9954180128,0
+USEG.US,D,20150323,000000,72.3209,75.2602,71.7327,75.2602,984.41966121972,0
+USEG.US,D,20150324,000000,75.2602,75.2602,74.0847,75.2602,251.68667627061,0
+USEG.US,D,20150325,000000,75.2602,75.2602,70.5571,71.7327,1389.351047639,0
+USEG.US,D,20150326,000000,72.9092,74.0847,71.1444,72.9092,719.53973175751,0
+USEG.US,D,20150327,000000,72.3209,72.3209,69.9689,69.9689,460.74899607603,0
+USEG.US,D,20150330,000000,71.7327,71.7327,67.0285,68.2051,3027.3441746582,0
+USEG.US,D,20150331,000000,67.6169,69.6339,64.6775,66.4413,3378.4876826809,0
+USEG.US,D,20150401,000000,65.8531,67.0285,64.6775,65.8531,4775.9576553608,0
+USEG.US,D,20150402,000000,65.2648,65.8531,61.7373,63.501,3298.3132979011,0
+USEG.US,D,20150406,000000,62.3255,69.3806,62.3255,65.8531,2659.9628165535,0
+USEG.US,D,20150407,000000,67.6169,68.7933,66.4413,66.4413,1449.2281198162,0
+USEG.US,D,20150408,000000,67.6169,69.3806,67.0285,68.7933,777.38707267454,0
+USEG.US,D,20150409,000000,69.3806,69.3806,67.6169,67.6169,404.93138641925,0
+USEG.US,D,20150410,000000,68.7933,68.7933,67.6169,67.6169,392.75299885776,0
+USEG.US,D,20150413,000000,68.2051,71.7327,68.2051,69.9689,1064.5940459995,0
+USEG.US,D,20150414,000000,71.1444,72.9092,69.3806,69.9689,1622.7701425674,0
+USEG.US,D,20150415,000000,71.1444,82.3163,70.5571,80.5526,9141.9095961518,0
+USEG.US,D,20150416,000000,79.376,80.1406,76.4367,76.4367,1676.5580209639,0
+USEG.US,D,20150417,000000,77.025,78.7888,77.025,77.025,451.61520540492,0
+USEG.US,D,20150420,000000,77.6122,81.1408,75.8484,75.8484,1406.6037633511,0
+USEG.US,D,20150421,000000,76.4308,76.4367,71.7385,72.9092,2014.508275795,0
+USEG.US,D,20150422,000000,74.0847,75.9076,69.3806,73.4964,2400.1572152419,0
+USEG.US,D,20150423,000000,73.4964,76.4367,73.4964,74.0847,1216.823890518,0
+USEG.US,D,20150424,000000,72.9092,74.673,69.7334,70.5571,1895.7689970706,0
+USEG.US,D,20150427,000000,71.1444,73.4964,70.5571,72.9092,997.61291441132,0
+USEG.US,D,20150428,000000,74.0847,74.673,71.1444,73.4964,1406.6037633511,0
+USEG.US,D,20150429,000000,73.4964,77.025,72.9092,76.4367,1646.1120520602,0
+USEG.US,D,20150430,000000,75.8484,76.4367,72.9092,72.9092,2025.6717977263,0
+USEG.US,D,20150501,000000,71.7327,73.4964,70.5571,70.5571,634.29101882714,0
+USEG.US,D,20150504,000000,71.1444,74.673,70.5571,72.9092,880.90336694713,0
+USEG.US,D,20150505,000000,78.2005,78.2005,72.9092,75.2602,2345.3544712152,0
+USEG.US,D,20150506,000000,73.4964,74.673,70.5571,70.5571,956.00342357626,0
+USEG.US,D,20150507,000000,71.1444,74.0847,70.5571,73.4964,1270.6117689145,0
+USEG.US,D,20150508,000000,73.4964,73.4964,70.5571,70.5571,790.58032586615,0
+USEG.US,D,20150511,000000,74.0847,74.0847,65.2648,69.3806,3721.5122656626,0
+USEG.US,D,20150512,000000,68.7933,69.3806,64.6775,65.8531,1743.539152552,0
+USEG.US,D,20150513,000000,66.4413,67.6169,64.6775,67.0285,1756.7324057436,0
+USEG.US,D,20150514,000000,67.0285,69.9689,65.8531,67.6169,2699.5425761283,0
+USEG.US,D,20150515,000000,67.0285,68.7933,65.8531,68.7933,1313.2361253797,0
+USEG.US,D,20150518,000000,68.2051,68.7933,64.6775,64.6775,2043.9393790686,0
+USEG.US,D,20150519,000000,65.2648,65.2648,61.7373,62.9127,2286.4922646681,0
+USEG.US,D,20150520,000000,61.7373,64.6775,61.7373,64.6775,734.76271620936,0
+USEG.US,D,20150521,000000,63.501,63.501,60.5617,61.149,2813.2075267021,0
+USEG.US,D,20150522,000000,61.7373,61.7373,58.7969,60.5617,1850.100043715,0
+USEG.US,D,20150526,000000,61.149,63.4951,58.7969,60.5617,1694.8256023061,0
+USEG.US,D,20150527,000000,62.9127,62.9127,59.9735,59.9735,1278.7306939555,0
+USEG.US,D,20150528,000000,58.2097,61.149,55.9168,55.9168,2415.3801996937,0
+USEG.US,D,20150529,000000,57.6214,59.9735,55.8576,56.4459,2267.2098176957,0
+USEG.US,D,20150601,000000,57.6214,58.7969,55.8576,55.8636,683.00456907306,0
+USEG.US,D,20150602,000000,56.4459,58.7969,56.44,57.6214,1766.8810620449,0
+USEG.US,D,20150603,000000,55.8576,58.2097,55.2694,56.4459,749.98570066121,0
+USEG.US,D,20150604,000000,57.0332,58.7969,55.2694,55.2694,466.83818985677,0
+USEG.US,D,20150605,000000,55.2694,58.7969,55.2694,57.0332,1553.759279719,0
+USEG.US,D,20150608,000000,57.0332,57.6214,50.5653,51.1536,6186.6208812324,0
+USEG.US,D,20150609,000000,52.9174,53.5056,45.8622,47.5373,4644.0251234448,0
+USEG.US,D,20150610,000000,47.626,48.2142,44.6857,44.9803,5230.6174576561,0
+USEG.US,D,20150611,000000,44.9803,49.2725,44.0985,46.4495,3418.0674422557,0
+USEG.US,D,20150612,000000,49.3898,49.978,46.4495,47.626,1209.7198311071,0
+USEG.US,D,20150615,000000,47.626,48.8016,47.0378,47.0378,1051.4007928079,0
+USEG.US,D,20150616,000000,50.5653,50.5653,46.4495,48.2142,232.40422929826,0
+USEG.US,D,20150617,000000,47.0378,49.978,44.6857,46.4495,950.92909542565,0
+USEG.US,D,20150618,000000,45.8622,48.2142,44.0985,47.0378,1464.4511042681,0
+USEG.US,D,20150619,000000,44.6857,48.2142,44.6857,47.0378,953.97369231602,0
+USEG.US,D,20150622,000000,45.8622,47.626,42.9219,45.274,367.38135810468,0
+USEG.US,D,20150623,000000,46.0208,46.4495,44.0985,44.6916,555.13149967751,0
+USEG.US,D,20150624,000000,42.9219,45.274,42.9219,42.9219,1353.8307505846,0
+USEG.US,D,20150625,000000,42.9219,45.274,41.1581,41.7464,918.4533952617,0
+USEG.US,D,20150626,000000,44.6857,44.6857,38.8061,38.8061,4303.0302717233,0
+USEG.US,D,20150629,000000,38.2179,39.3943,32.9265,33.5148,3579.4310774453,0
+USEG.US,D,20150630,000000,34.1021,34.4903,27.047,31.1037,6500.2143609405,0
+USEG.US,D,20150701,000000,34.6903,34.6903,24.6949,26.4586,5145.3687447257,0
+USEG.US,D,20150702,000000,28.2224,28.2224,22.3428,22.9311,3589.5797337465,0
+USEG.US,D,20150706,000000,23.5194,28.2224,21.7546,27.6352,4549.6426198433,0
+USEG.US,D,20150707,000000,27.6352,30.5745,26.4586,28.2224,1721.2121086893,0
+USEG.US,D,20150708,000000,37.6306,37.6306,26.4586,28.8107,1814.5797466607,0
+USEG.US,D,20150709,000000,27.6352,31.751,27.6352,31.1628,967.16694550762,0
+USEG.US,D,20150710,000000,28.2224,31.751,27.047,29.9862,606.88964681381,0
+USEG.US,D,20150713,000000,31.1628,31.1628,26.4586,27.6352,967.16694550762,0
+USEG.US,D,20150714,000000,27.6352,28.2224,25.8704,28.2224,1600.4430987046,0
+USEG.US,D,20150715,000000,28.5171,29.399,28.2224,29.393,1173.1846684227,0
+USEG.US,D,20150716,000000,28.8107,29.399,27.047,28.2224,467.8530554869,0
+USEG.US,D,20150717,000000,28.2224,28.2224,24.6949,27.6352,379.55974566616,0
+USEG.US,D,20150720,000000,24.6949,28.2224,22.3428,23.5194,2091.6380636844,0
+USEG.US,D,20150721,000000,23.5194,25.2832,21.7546,22.3428,2896.4265083722,0
+USEG.US,D,20150722,000000,21.7546,24.1066,21.7546,21.7546,435.37735532295,0
+USEG.US,D,20150723,000000,21.7546,23.5194,21.7546,21.7546,1219.8684874084,0
+USEG.US,D,20150724,000000,21.7546,22.3428,21.7546,21.7546,438.42195221332,0
+USEG.US,D,20150727,000000,22.3428,23.5194,21.1673,21.1673,1813.5648810306,0
+USEG.US,D,20150728,000000,21.7546,22.9311,21.7546,21.7546,1401.5294352004,0
+USEG.US,D,20150729,000000,23.5194,26.4586,23.5194,25.2832,2502.6586438844,0
+USEG.US,D,20150730,000000,28.2224,28.2224,24.6949,24.6949,84.233847300244,0
+USEG.US,D,20150731,000000,27.047,27.6352,24.1066,24.6949,573.39908101973,0
+USEG.US,D,20150803,000000,33.5148,35.2785,28.8107,34.984,6056.7180805766,0
+USEG.US,D,20150804,000000,35.2785,41.1581,34.6903,39.9827,3193.7821379984,0
+USEG.US,D,20150805,000000,40.5699,47.626,40.5699,41.7464,4122.3841895613,0
+USEG.US,D,20150806,000000,46.4495,46.4495,38.2179,41.1581,1577.1011892118,0
+USEG.US,D,20150807,000000,41.1581,41.1581,29.9862,32.3383,1909.9771158923,0
+USEG.US,D,20150810,000000,38.2179,38.2179,29.399,35.2785,1369.0537350365,0
+USEG.US,D,20150811,000000,35.8077,38.2061,32.9265,34.1021,1211.7495623674,0
+USEG.US,D,20150812,000000,34.6903,37.0423,32.9265,36.4541,482.06117430863,0
+USEG.US,D,20150813,000000,37.0423,38.2179,35.2785,37.6306,1329.4739754617,0
+USEG.US,D,20150814,000000,38.2179,38.2179,35.2785,37.0423,765.20868511306,0
+USEG.US,D,20150817,000000,37.0423,37.0423,32.9265,35.8668,1693.810736676,0
+USEG.US,D,20150818,000000,34.1021,37.0423,32.9265,37.0423,382.60434255653,0
+USEG.US,D,20150819,000000,36.4541,36.4541,31.1628,32.9265,1105.1886712044,0
+USEG.US,D,20150820,000000,34.6903,35.8668,30.5745,30.5745,586.59233421134,0
+USEG.US,D,20150821,000000,29.399,35.8668,29.399,32.9265,670.82618151158,0
+USEG.US,D,20150824,000000,29.399,29.399,23.5253,26.4646,1845.0257155644,0
+USEG.US,D,20150825,000000,26.4586,28.8107,24.6949,28.2224,1095.0400149032,0
+USEG.US,D,20150826,000000,26.4586,29.399,25.2832,25.2832,962.092617357,0
+USEG.US,D,20150827,000000,29.9862,31.751,27.047,29.9862,656.61806268985,0
+USEG.US,D,20150828,000000,28.2224,37.6306,28.2224,34.6903,2290.5517271886,0
+USEG.US,D,20150831,000000,35.2785,36.4541,31.1628,36.4541,1319.3253191604,0
+USEG.US,D,20150901,000000,36.4541,36.4541,32.3383,35.8668,316.63807659851,0
+USEG.US,D,20150902,000000,37.0423,37.0423,32.3383,34.1021,568.32475286912,0
+USEG.US,D,20150903,000000,32.9265,37.6306,30.5745,35.8668,2133.2475545194,0
+USEG.US,D,20150904,000000,32.9265,34.1021,29.9862,31.1628,2035.8204540276,0
+USEG.US,D,20150908,000000,32.3383,32.9265,29.399,29.9862,1487.7930137609,0
+USEG.US,D,20150909,000000,30.5745,31.1628,28.2224,28.8107,578.47340917035,0
+USEG.US,D,20150910,000000,29.399,31.751,29.399,29.9862,224.28530425728,0
+USEG.US,D,20150911,000000,27.6352,31.1628,27.6352,27.6352,480.03144304838,0
+USEG.US,D,20150914,000000,29.399,31.1628,28.8107,28.8107,658.6477939501,0
+USEG.US,D,20150915,000000,29.9862,31.751,28.2224,28.2224,1142.738699519,0
+USEG.US,D,20150916,000000,28.2224,31.751,28.2224,28.2224,500.32875565085,0
+USEG.US,D,20150917,000000,28.8048,31.3982,28.8048,29.9862,1312.2212597496,0
+USEG.US,D,20150918,000000,27.047,31.1628,27.047,31.1628,1875.4716844681,0
+USEG.US,D,20150921,000000,29.399,33.5148,29.399,31.751,842.33847300244,0
+USEG.US,D,20150922,000000,32.3383,33.5148,31.1628,31.1628,1619.725545677,0
+USEG.US,D,20150923,000000,33.4793,33.4793,31.751,32.3383,1946.5122785767,0
+USEG.US,D,20150924,000000,29.9862,34.0499,29.9862,31.1628,1272.6415001748,0
+USEG.US,D,20150925,000000,31.751,33.5148,31.1628,31.751,1219.8684874084,0
+USEG.US,D,20150928,000000,31.1628,31.1628,27.047,29.9862,1687.7215428952,0
+USEG.US,D,20150929,000000,29.399,29.399,27.047,27.6352,553.10176841726,0
+USEG.US,D,20150930,000000,29.399,32.9265,28.2224,28.8107,629.21669067652,0
+USEG.US,D,20151001,000000,27.6352,30.5745,24.1066,24.1066,2420.4545278444,0
+USEG.US,D,20151002,000000,25.2832,31.751,24.6949,28.2224,566.29502160887,0
+USEG.US,D,20151005,000000,31.751,32.3383,27.6411,28.8107,1546.6552203081,0
+USEG.US,D,20151006,000000,28.2224,29.9862,28.2224,29.9862,1270.6117689145,0
+USEG.US,D,20151007,000000,29.399,32.9265,28.2224,28.2224,2554.4167910207,0
+USEG.US,D,20151008,000000,28.8107,31.1628,28.2224,28.8107,267.92452635258,0
+USEG.US,D,20151009,000000,29.399,31.1628,29.399,29.399,540.92338085578,0
+USEG.US,D,20151012,000000,30.5745,30.5745,29.399,29.399,46.683818985677,0
+USEG.US,D,20151013,000000,29.399,29.399,28.2224,28.2224,389.70840196739,0
+USEG.US,D,20151014,000000,29.9862,29.9862,28.8107,28.8107,731.71811931899,0
+USEG.US,D,20151015,000000,30.5745,30.5745,28.8107,28.8107,95.397369231602,0
+USEG.US,D,20151016,000000,29.399,29.9862,27.047,29.399,2051.0434384794,0
+USEG.US,D,20151019,000000,27.7583,29.5812,27.3405,28.2166,583.54773732097,0
+USEG.US,D,20151020,000000,27.3465,28.2224,27.0528,27.0528,660.67752521035,0
+USEG.US,D,20151021,000000,27.6352,27.6352,24.6949,25.8704,497.28415876048,0
+USEG.US,D,20151022,000000,25.8704,27.6352,25.2832,26.4586,415.08004272048,0
+USEG.US,D,20151023,000000,26.4586,27.6352,26.4586,26.4586,596.74099051257,0
+USEG.US,D,20151026,000000,27.047,27.6352,24.1066,25.8704,2340.2801430646,0
+USEG.US,D,20151027,000000,25.8704,25.8704,21.7546,23.5194,1813.5648810306,0
+USEG.US,D,20151028,000000,23.5194,24.1066,22.9311,23.5194,1375.1429288172,0
+USEG.US,D,20151029,000000,22.9311,25.8704,22.3428,22.9311,916.42366400145,0
+USEG.US,D,20151030,000000,23.5194,25.2832,22.3428,22.3428,692.13835974417,0
+USEG.US,D,20151102,000000,22.3428,23.6011,21.6315,22.3488,1593.3390392938,0
+USEG.US,D,20151103,000000,22.3428,24.6949,22.3428,23.5194,1492.8673419116,0
+USEG.US,D,20151104,000000,24.1066,24.1066,21.7546,23.5194,1147.8130276696,0
+USEG.US,D,20151105,000000,21.7546,23.5194,21.7546,22.3428,1607.5471581155,0
+USEG.US,D,20151106,000000,24.1066,24.1066,21.7546,22.3428,3299.3281635312,0
+USEG.US,D,20151109,000000,21.7546,24.1066,17.0515,18.2271,4446.1263255707,0
+USEG.US,D,20151110,000000,18.2271,22.3428,18.2271,19.9908,1112.2927306153,0
+USEG.US,D,20151111,000000,20.5791,21.1673,18.2271,19.9908,844.36820426269,0
+USEG.US,D,20151112,000000,18.8153,20.5791,18.2271,19.9908,360.27729869381,0
+USEG.US,D,20151113,000000,20.5791,20.5791,19.9908,19.9908,20.297312602468,0
+USEG.US,D,20151116,000000,19.4036,19.9908,18.2271,18.8153,319.68267348888,0
+USEG.US,D,20151117,000000,19.4036,19.4036,16.4633,18.2271,1154.9170870805,0
+USEG.US,D,20151118,000000,18.2271,19.4036,17.0515,17.6388,928.60205156293,0
+USEG.US,D,20151119,000000,18.2271,18.8153,17.6388,17.6388,569.33961849924,0
+USEG.US,D,20151120,000000,18.2271,18.8153,16.4633,16.4633,839.29387611207,0
+USEG.US,D,20151123,000000,16.4633,19.9908,16.4633,16.4633,757.08976007207,0
+USEG.US,D,20151124,000000,16.4633,18.8153,16.4633,17.6388,857.56145745429,0
+USEG.US,D,20151125,000000,17.6388,18.2271,16.4633,17.6388,996.5980487812,0
+USEG.US,D,20151127,000000,17.6388,17.6388,16.4633,16.4633,426.24356465184,0
+USEG.US,D,20151130,000000,17.0515,18.8153,12.3475,14.1113,1552.7444140888,0
+USEG.US,D,20151201,000000,14.1113,15.2877,13.5229,14.1289,1909.9771158923,0
+USEG.US,D,20151202,000000,14.4048,16.2278,11.7592,14.1113,1221.8982186686,0
+USEG.US,D,20151203,000000,12.3475,14.1113,11.7592,11.7651,1412.6929571318,0
+USEG.US,D,20151204,000000,12.3475,14.1113,11.1719,11.7592,2180.9462391352,0
+USEG.US,D,20151207,000000,11.7592,12.9357,9.99544,9.99544,1221.8982186686,0
+USEG.US,D,20151208,000000,9.40715,9.98949,8.23163,8.23754,3761.0920252374,0
+USEG.US,D,20151209,000000,8.23163,11.1719,7.64367,7.64367,4421.7695504477,0
+USEG.US,D,20151210,000000,7.64367,11.1719,7.64367,8.23163,6387.5642759968,0
+USEG.US,D,20151211,000000,9.99544,9.99544,7.05571,7.05571,5543.1960717341,0
+USEG.US,D,20151214,000000,7.17327,8.81959,7.06153,7.76122,2227.6300581209,0
+USEG.US,D,20151215,000000,8.23163,8.81959,7.64367,8.23163,2954.2738492893,0
+USEG.US,D,20151216,000000,8.23163,9.40715,7.64367,8.81959,2440.7518404468,0
+USEG.US,D,20151217,000000,7.64367,9.40715,7.64367,7.64367,5704.5597069238,0
+USEG.US,D,20151218,000000,7.64367,8.81959,7.05571,7.64367,9090.1514490155,0
+USEG.US,D,20151221,000000,8.23163,8.81959,6.46775,7.05571,2829.4453767841,0
+USEG.US,D,20151222,000000,6.82051,8.75495,6.76169,8.23163,3066.923934233,0
+USEG.US,D,20151223,000000,8.81959,11.7592,8.23163,11.7592,9263.6934717666,0
+USEG.US,D,20151224,000000,12.3475,14.1113,9.53131,11.3887,5115.9376414522,0
+USEG.US,D,20151228,000000,10.8192,11.1128,9.81903,10.5837,3525.6431990488,0
+USEG.US,D,20151229,000000,10.5837,11.4656,9.81903,9.81903,3242.4956882443,0
+USEG.US,D,20151230,000000,9.40715,9.99544,7.67303,8.29046,3639.3081496226,0
+USEG.US,D,20151231,000000,8.29046,11.1719,7.67303,9.55496,5017.4956753302,0
+USEG.US,D,20160104,000000,9.99544,10.1127,8.99597,9.28999,1039.2224052464,0
+USEG.US,D,20160105,000000,9.58353,9.99544,7.73778,8.8255,1417.7672852824,0
+USEG.US,D,20160106,000000,9.99544,9.99544,7.9376,9.38449,1976.9582474804,0
+USEG.US,D,20160107,000000,9.28999,9.99544,8.1728,9.40715,3103.4590969174,0
+USEG.US,D,20160108,000000,9.70178,9.70178,7.11444,8.69022,5868.9679390037,0
+USEG.US,D,20160111,000000,8.52566,9.37858,7.99642,9.31936,1307.146931599,0
+USEG.US,D,20160112,000000,9.40715,9.40715,8.24335,9.40715,495.25442750023,0
+USEG.US,D,20160113,000000,8.81959,9.96588,8.3139,9.34883,84.233847300244,0
+USEG.US,D,20160114,000000,8.23163,9.87815,7.99642,9.75991,2480.3316000216,0
+USEG.US,D,20160115,000000,9.70178,9.754,8.43156,8.55502,1498.9565356923,0
+USEG.US,D,20160119,000000,9.99544,9.99544,8.81959,9.40715,1784.133777757,0
+USEG.US,D,20160120,000000,9.40715,9.40715,8.43156,9.14298,244.58261685974,0
+USEG.US,D,20160121,000000,9.40715,9.70178,8.43156,9.14298,1406.6037633511,0
+USEG.US,D,20160122,000000,10.5837,12.8766,9.99544,11.9947,11471.026217285,0
+USEG.US,D,20160125,000000,12.3475,12.3475,11.2123,11.9769,1087.9359554923,0
+USEG.US,D,20160126,000000,11.1719,12.0538,11.1719,11.1719,6005.9747990704,0
+USEG.US,D,20160127,000000,10.0546,14.1113,10.0546,13.5229,4186.3207242591,0
+USEG.US,D,20160128,000000,14.1113,15.875,12.3475,14.6995,2606.1749381569,0
+USEG.US,D,20160129,000000,15.5814,15.5814,14.1113,14.9932,1076.772433561,0
+USEG.US,D,20160201,000000,14.1113,15.5814,14.1113,14.1704,1094.025149273,0
+USEG.US,D,20160202,000000,14.8759,15.2877,13.5289,14.935,313.59347970814,0
+USEG.US,D,20160203,000000,14.5586,14.6404,13.8757,14.5527,472.92738363751,0
+USEG.US,D,20160204,000000,14.4226,17.5038,14.4048,15.5932,2427.5585872552,0
+USEG.US,D,20160205,000000,17.0515,18.8153,15.875,18.8153,7417.6528905721,0
+USEG.US,D,20160208,000000,16.6987,19.3976,16.6987,17.6388,1632.9187988686,0
+USEG.US,D,20160209,000000,18.5207,20.5791,17.6388,20.5791,3007.0468620557,0
+USEG.US,D,20160210,000000,22.9311,27.6352,21.6078,26.4586,6205.9033282047,0
+USEG.US,D,20160211,000000,27.3997,29.6985,19.9908,25.289,10794.110841993,0
+USEG.US,D,20160212,000000,25.289,29.399,18.8745,25.2595,6503.2589578309,0
+USEG.US,D,20160216,000000,25.2832,25.2832,22.3428,22.4197,1172.1698027926,0
+USEG.US,D,20160217,000000,21.8137,25.8704,21.8137,25.8704,1840.9662530439,0
+USEG.US,D,20160218,000000,25.8704,26.2005,23.2838,23.5194,1366.0091381461,0
+USEG.US,D,20160219,000000,23.5194,23.5194,21.1732,22.7252,605.87478118368,0
+USEG.US,D,20160222,000000,23.5194,23.5194,21.7546,22.9311,916.42366400145,0
+USEG.US,D,20160223,000000,23.4011,23.4011,21.1673,21.1673,621.09776563553,0
+USEG.US,D,20160224,000000,22.2197,22.2256,18.2271,20.5791,2066.2664229313,0
+USEG.US,D,20160225,000000,20.2914,21.1673,19.4036,21.1673,900.18581391947,0
+USEG.US,D,20160226,000000,21.8137,21.8137,19.4036,20.5791,603.84504992344,0
+USEG.US,D,20160229,000000,20.1672,21.1673,19.8913,21.0146,1147.8130276696,0
+USEG.US,D,20160301,000000,19.9908,22.9311,19.9908,22.9311,259.8056013116,0
+USEG.US,D,20160302,000000,22.9311,22.9311,20.5791,21.7546,1113.3075962454,0
+USEG.US,D,20160303,000000,21.3437,22.9134,20.2854,20.5318,1649.1566489506,0
+USEG.US,D,20160304,000000,20.1672,22.9311,19.9908,21.7487,1252.3441875723,0
+USEG.US,D,20160307,000000,22.3428,24.6949,22.1665,24.6772,4546.5980229529,0
+USEG.US,D,20160308,000000,25.2832,25.8704,22.3428,22.3428,2524.9856877471,0
+USEG.US,D,20160309,000000,21.7546,25.8478,21.7546,24.1184,1060.534583479,0
+USEG.US,D,20160310,000000,25.7945,25.8586,23.5253,24.6949,1020.9548239042,0
+USEG.US,D,20160311,000000,24.4013,25.8646,22.9311,25.2477,449.58547414468,0
+USEG.US,D,20160314,000000,24.6949,24.6949,22.6483,23.4011,423.19896776147,0
+USEG.US,D,20160315,000000,21.1673,22.9311,20.6441,21.1673,1240.1658000108,0
+USEG.US,D,20160316,000000,21.1673,23.5194,20.5791,23.5134,329.83132979011,0
+USEG.US,D,20160317,000000,23.5194,24.689,22.4019,23.5194,804.78844468787,0
+USEG.US,D,20160318,000000,23.5194,23.5194,21.1673,21.1673,846.39793552293,0
+USEG.US,D,20160321,000000,21.8137,23.5194,21.1673,21.8728,841.32360737232,0
+USEG.US,D,20160322,000000,22.9252,22.9252,20.6382,21.7546,702.28701604541,0
+USEG.US,D,20160323,000000,22.5192,22.5192,19.5799,21.2551,1210.7346967372,0
+USEG.US,D,20160324,000000,21.1673,23.5194,19.4617,22.3428,1620.7404113071,0
+USEG.US,D,20160328,000000,21.7546,23.5134,19.4036,19.4036,1168.1103402721,0
+USEG.US,D,20160329,000000,21.7546,22.9252,20.0499,20.0499,288.22183895505,0
+USEG.US,D,20160330,000000,22.2838,22.2838,19.4036,21.461,205.00285728493,0
+USEG.US,D,20160331,000000,22.2838,22.3428,20.5791,20.5791,660.67752521035,0
+USEG.US,D,20160401,000000,20.5791,22.3428,20.5791,21.1673,237.47855744888,0
+USEG.US,D,20160404,000000,21.4019,21.4019,19.9908,19.9908,456.68953355554,0
+USEG.US,D,20160405,000000,20.5791,21.1673,19.4036,19.9908,207.03258854518,0
+USEG.US,D,20160406,000000,22.3428,22.3428,19.6972,20.2441,329.83132979011,0
+USEG.US,D,20160407,000000,20.0027,21.6255,19.4036,21.4551,510.47741195208,0
+USEG.US,D,20160408,000000,20.52,21.7546,20.2854,21.0905,535.84905270517,0
+USEG.US,D,20160411,000000,21.1673,22.3428,19.9908,21.7546,830.16008544096,0
+USEG.US,D,20160412,000000,22.337,22.8661,20.0027,22.6365,1268.5820376543,0
+USEG.US,D,20160413,000000,22.9311,24.0426,22.3428,22.5252,1188.4076528745,0
+USEG.US,D,20160414,000000,22.9311,23.2838,21.1673,21.8669,322.72727037925,0
+USEG.US,D,20160415,000000,21.1673,24.6949,20.5791,21.1673,945.85476727503,0
+USEG.US,D,20160418,000000,20.8727,23.5194,20.8727,21.9546,893.08175450861,0
+USEG.US,D,20160419,000000,22.4019,23.5194,20.5791,22.7429,2731.0034106621,0
+USEG.US,D,20160420,000000,22.8661,22.9311,21.1673,22.3428,883.9479638375,0
+USEG.US,D,20160421,000000,22.3428,22.9488,21.2846,21.2846,1083.8764929718,0
+USEG.US,D,20160422,000000,21.6197,22.9311,21.1673,21.1673,1126.500849437,0
+USEG.US,D,20160425,000000,21.1673,22.9311,20.5791,20.5791,1593.3390392938,0
+USEG.US,D,20160426,000000,20.5791,22.5783,20.5791,21.6787,908.30473896046,0
+USEG.US,D,20160427,000000,21.7546,22.2256,20.8727,22.0611,1069.6683741501,0
+USEG.US,D,20160428,000000,22.3428,22.9311,21.1673,22.9311,1562.8930703901,0
+USEG.US,D,20160429,000000,23.5194,24.6949,22.3428,23.5194,5316.8810362166,0
+USEG.US,D,20160502,000000,24.6949,24.6949,21.1673,21.1673,1693.810736676,0
+USEG.US,D,20160503,000000,21.7546,23.5194,20.6501,22.1546,822.04116039997,0
+USEG.US,D,20160504,000000,22.7547,22.7547,21.3496,21.7546,394.78273011801,0
+USEG.US,D,20160505,000000,20.8904,22.3428,20.8904,21.1673,1555.7890109792,0
+USEG.US,D,20160506,000000,20.5791,22.3428,20.4027,21.7428,815.95196661923,0
+USEG.US,D,20160509,000000,22.337,22.3428,20.5791,22.2788,701.27215041528,0
+USEG.US,D,20160510,000000,22.0492,22.0492,20.5791,20.5791,899.17094828935,0
+USEG.US,D,20160511,000000,21.1023,22.2838,20.4618,20.6382,1564.9228016503,0
+USEG.US,D,20160512,000000,21.7546,22.1961,20.5496,20.5791,642.40994386813,0
+USEG.US,D,20160513,000000,20.8727,21.7546,20.4618,21.6964,1251.3293219422,0
+USEG.US,D,20160516,000000,21.1673,21.6964,20.4618,20.8205,992.53858626071,0
+USEG.US,D,20160517,000000,20.5791,21.7546,20.5791,21.7546,1079.8170304513,0
+USEG.US,D,20160518,000000,21.1082,22.3428,20.4618,22.3428,919.46826089182,0
+USEG.US,D,20160519,000000,21.6964,22.3428,20.5791,21.32,717.51000049726,0
+USEG.US,D,20160520,000000,21.7546,22.0492,20.5791,20.8145,1025.0142864247,0
+USEG.US,D,20160523,000000,20.7554,22.0492,20.7554,21.7487,598.77072177282,0
+USEG.US,D,20160524,000000,21.1673,22.0492,20.6382,20.6382,1728.3161681002,0
+USEG.US,D,20160525,000000,20.6382,22.2256,20.5791,21.461,3249.5997476552,0
+USEG.US,D,20160526,000000,21.1673,22.3428,21.1378,22.2256,334.90565794073,0
+USEG.US,D,20160527,000000,22.3428,22.3428,20.8727,21.1792,556.14636530763,0
+USEG.US,D,20160531,000000,21.1673,22.2256,21.1082,21.1673,844.36820426269,0
+USEG.US,D,20160601,000000,21.1673,22.3428,20.9969,22.3428,386.66380507702,0
+USEG.US,D,20160602,000000,21.8906,22.2838,21.1673,21.7546,481.0463086785,0
+USEG.US,D,20160603,000000,21.2846,22.2256,20.8727,20.8727,1264.5225751338,0
+USEG.US,D,20160606,000000,21.3959,22.2197,20.5909,21.7378,905.26014207009,0
+USEG.US,D,20160607,000000,19.9908,21.7546,19.9908,21.1673,828.13035418071,0
+USEG.US,D,20160608,000000,21.7546,22.943,21.1673,22.3428,3549.9999741717,0
+USEG.US,D,20160609,000000,22.9903,23.5194,21.7546,22.0197,642.40994386813,0
+USEG.US,D,20160610,000000,22.3428,22.9311,21.5782,22.3428,374.48541751554,0
+USEG.US,D,20160613,000000,22.9311,22.9607,21.461,22.6365,679.95997218269,0
+USEG.US,D,20160614,000000,22.5429,22.9311,21.2846,21.526,580.5031404306,0
+USEG.US,D,20160615,000000,21.2846,22.3428,21.2846,21.3437,1099.0994774237,0
+USEG.US,D,20160616,000000,21.1732,22.2256,21.1673,21.2846,420.1543708711,0
+USEG.US,D,20160617,000000,21.2846,22.3428,21.2846,22.3428,627.18695941627,0
+USEG.US,D,20160620,000000,22.6365,22.6365,20.8727,20.8727,576.4436779101,0
+USEG.US,D,20160621,000000,20.926,21.7546,20.5791,20.5791,1198.5563091758,0
+USEG.US,D,20160622,000000,20.8924,20.8924,19.5987,19.7947,4572.9845293361,0
+USEG.US,D,20160623,000000,19.5987,20.5791,19.305,19.305,2581.818163034,0
+USEG.US,D,20160624,000000,19.1089,19.1089,16.6593,17.3452,6509.3481516116,0
+USEG.US,D,20160627,000000,16.6593,17.9826,16.6593,17.0525,1606.5322924854,0
+USEG.US,D,20160628,000000,17.149,17.9334,17.149,17.4437,3772.2555471688,0
+USEG.US,D,20160629,000000,17.7373,17.9334,17.159,17.3452,1341.6523630232,0
+USEG.US,D,20160630,000000,17.4437,17.4437,16.6593,16.6593,1676.5580209639,0
+USEG.US,D,20160701,000000,16.6593,18.0309,16.6593,17.149,2031.7609915071,0
+USEG.US,D,20160705,000000,16.8555,17.8339,16.7569,17.5412,662.70725647059,0
+USEG.US,D,20160706,000000,17.149,17.8349,17.149,17.3452,1938.3933535357,0
+USEG.US,D,20160707,000000,18.8153,27.8302,18.8153,24.4003,38212.735571037,0
+USEG.US,D,20160708,000000,24.4013,24.7609,21.7546,22.6365,5331.0891550383,0
+USEG.US,D,20160711,000000,22.8326,23.3233,19.8933,20.4815,5891.2949828665,0
+USEG.US,D,20160712,000000,20.2953,20.7752,20.0903,20.383,2937.0211335772,0
+USEG.US,D,20160713,000000,20.1869,20.5791,19.8933,19.8933,577.45854354023,0
+USEG.US,D,20160714,000000,20.383,20.4815,19.8933,20.383,1264.5225751338,0
+USEG.US,D,20160715,000000,20.383,20.5791,19.707,20.5791,458.71926481579,0
+USEG.US,D,20160718,000000,20.5791,20.6766,19.9908,20.6766,1527.3727733357,0
+USEG.US,D,20160719,000000,20.1869,20.5791,19.6972,19.8441,974.27100491848,0
+USEG.US,D,20160720,000000,20.1869,20.6766,20.0894,20.383,651.54373453924,0
+USEG.US,D,20160721,000000,20.5791,20.5791,19.6982,20.5791,590.65179673183,0
+USEG.US,D,20160722,000000,19.7957,20.5791,19.7947,20.5791,144.11091947753,0
+USEG.US,D,20160725,000000,20.0894,20.0894,18.1295,18.4231,1860.2487000162,0
+USEG.US,D,20160726,000000,18.7956,18.9128,18.0309,18.4192,612.97884059455,0
+USEG.US,D,20160727,000000,19.37,19.3937,18.633,18.8153,354.18810491307,0
+USEG.US,D,20160728,000000,18.8497,18.8497,18.634,18.634,244.58261685974,0
+USEG.US,D,20160729,000000,18.8153,19.305,18.7168,18.9128,229.35963240789,0
+USEG.US,D,20160801,000000,18.6192,18.9128,18.1295,18.5207,624.1423625259,0
+USEG.US,D,20160802,000000,18.8153,18.8153,18.2271,18.228,287.20697332493,0
+USEG.US,D,20160803,000000,18.4231,20.7752,18.364,19.5011,9973.0845472229,0
+USEG.US,D,20160804,000000,19.305,20.0894,19.0114,19.2075,569.33961849924,0
+USEG.US,D,20160805,000000,19.5011,19.5011,18.9227,19.2075,461.76386170616,0
+USEG.US,D,20160808,000000,19.4036,19.5011,19.3986,19.3986,581.51800606072,0
+USEG.US,D,20160810,000000,18.9128,19.305,18.8153,18.9128,665.75185336096,0
+USEG.US,D,20160811,000000,19.7938,21.5595,19.5987,20.4815,5169.7255198487,0
+USEG.US,D,20160812,000000,20.0894,21.461,19.7957,20.5791,2234.7341175318,0
+USEG.US,D,20160815,000000,20.5791,20.8727,20.1869,20.1869,1158.9765496009,0
+USEG.US,D,20160816,000000,17.4437,19.0932,17.4437,18.1236,9829.9884933755,0
+USEG.US,D,20160817,000000,17.9334,18.6192,17.149,18.2271,10979.831252305,0
+USEG.US,D,20160818,000000,17.9334,20.2854,17.9334,20.0894,5929.8598768112,0
+USEG.US,D,20160819,000000,19.5996,21.0688,19.5987,20.7752,13470.311508629,0
+USEG.US,D,20160822,000000,20.383,20.8126,19.305,20.2854,2873.0845988794,0
+USEG.US,D,20160823,000000,19.5987,20.1869,19.4134,19.9908,729.68838805874,0
+USEG.US,D,20160824,000000,19.6421,19.8933,19.6421,19.8933,49.728415876048,0
+USEG.US,D,20160825,000000,19.7011,19.7829,19.4045,19.7829,284.16237643456,0
+USEG.US,D,20160826,000000,19.6479,19.7021,19.305,19.4715,1056.4751209585,0
+USEG.US,D,20160829,000000,19.4775,19.7938,19.3366,19.3366,173.54202275111,0
+USEG.US,D,20160830,000000,19.6972,19.6972,19.5326,19.5326,82.204116039997,0
+USEG.US,D,20160831,000000,19.507,19.507,19.4036,19.4036,53.787878396541,0
+USEG.US,D,20160901,000000,19.4036,19.4045,17.9334,18.5207,6401.7723948185,0
+USEG.US,D,20160902,000000,18.1295,18.8153,18.1295,18.5207,1831.8324623728,0
+USEG.US,D,20160906,000000,18.6192,18.8153,18.6192,18.7168,453.64493666517,0
+USEG.US,D,20160907,000000,18.6192,19.0114,18.3256,18.9119,399.85705826863,0
+USEG.US,D,20160908,000000,19.1089,19.305,18.7168,19.305,776.37220704442,0
+USEG.US,D,20160909,000000,19.305,19.4026,18.3256,19.1089,405.94625204937,0
+USEG.US,D,20160912,000000,18.3266,19.1089,18.3266,18.9128,159.33390392938,0
+USEG.US,D,20160913,000000,18.7168,18.7168,18.2271,18.5207,854.51686056392,0
+USEG.US,D,20160914,000000,18.5217,18.7168,18.5207,18.7168,304.45968903703,0
+USEG.US,D,20160915,000000,18.6192,18.6192,18.2271,18.2271,676.91537529232,0
+USEG.US,D,20160916,000000,18.3246,18.3256,17.149,17.149,4820.6117430863,0
+USEG.US,D,20160919,000000,17.2476,18.0309,17.2476,17.4437,460.74899607603,0
+USEG.US,D,20160920,000000,17.3934,17.3934,16.4633,16.4633,2771.5980358671,0
+USEG.US,D,20160921,000000,17.3452,17.7373,16.7569,17.1481,1987.1069037817,0
+USEG.US,D,20160922,000000,17.5412,17.5412,16.953,16.953,859.59118871454,0
+USEG.US,D,20160923,000000,17.2466,17.2476,17.0515,17.0515,137.00686006666,0
+USEG.US,D,20160926,000000,17.149,17.149,16.8101,16.8101,355.2029705432,0
+USEG.US,D,20160927,000000,16.8555,17.0515,16.2672,16.4337,461.76386170616,0
+USEG.US,D,20160928,000000,16.2681,17.2476,16.2672,17.0515,6033.3761710837,0
+USEG.US,D,20160929,000000,17.149,17.7373,17.149,17.3452,726.64379116837,0
+USEG.US,D,20160930,000000,17.7373,17.7373,17.149,17.149,491.19496497974,0
+USEG.US,D,20161003,000000,17.7373,17.7373,17.149,17.149,433.3476240627,0
+USEG.US,D,20161004,000000,17.7373,17.7373,17.2042,17.6388,105.54602553284,0
+USEG.US,D,20161005,000000,17.149,17.3452,16.1696,16.4633,15126.572216989,0
+USEG.US,D,20161006,000000,16.8515,17.5412,16.7569,17.3452,1449.2281198162,0
+USEG.US,D,20161007,000000,17.6388,18.4231,17.149,17.7373,5612.2069345825,0
+USEG.US,D,20161010,000000,17.6388,21.6571,17.6388,19.1089,30031.903726612,0
+USEG.US,D,20161011,000000,19.0114,19.9031,18.3256,18.3256,2402.1869465021,0
+USEG.US,D,20161012,000000,19.2587,19.2587,18.3256,18.3256,194.8542009837,0
+USEG.US,D,20161013,000000,18.4231,18.9128,18.3748,18.4231,276.04345139357,0
+USEG.US,D,20161014,000000,18.2271,19.17,17.8349,17.8349,1536.5065640069,0
+USEG.US,D,20161017,000000,18.1295,18.9128,17.6388,18.3256,7907.8329899217,0
+USEG.US,D,20161018,000000,17.6388,18.5207,17.6388,18.1295,456.68953355554,0
+USEG.US,D,20161019,000000,18.1295,18.2733,17.7364,17.7373,620.08290000541,0
+USEG.US,D,20161020,000000,17.7373,17.7373,17.2959,17.3462,334.90565794073,0
+USEG.US,D,20161021,000000,17.149,17.8339,16.8555,17.0515,756.07489444195,0
+USEG.US,D,20161024,000000,16.8555,17.6388,16.5125,16.9047,815.95196661923,0
+USEG.US,D,20161025,000000,16.7569,17.1481,16.7569,16.8555,145.12578510765,0
+USEG.US,D,20161026,000000,16.5608,16.8555,16.3657,16.3657,402.901655159,0
+USEG.US,D,20161027,000000,16.2672,16.3844,16.2672,16.3844,492.20983060986,0
+USEG.US,D,20161028,000000,16.2681,16.2761,15.875,15.9736,1490.8376106513,0
+USEG.US,D,20161031,000000,15.9736,16.3657,15.4829,15.4829,334.90565794073,0
+USEG.US,D,20161101,000000,15.4829,16.1696,14.5034,14.601,1631.9039332385,0
+USEG.US,D,20161102,000000,14.4048,14.4048,13.4747,13.4747,1125.4859838069,0
+USEG.US,D,20161103,000000,13.7201,13.9674,13.7191,13.7191,423.19896776147,0
+USEG.US,D,20161104,000000,14.06,14.06,12.7397,12.7397,200.94339476444,0
+USEG.US,D,20161107,000000,12.8372,13.787,12.8372,13.2294,500.32875565085,0
+USEG.US,D,20161108,000000,13.5229,13.5229,12.2499,12.7397,6675.7861149519,0
+USEG.US,D,20161109,000000,13.4915,14.601,13.1317,13.5229,3680.9176404576,0
+USEG.US,D,20161110,000000,14.0659,14.0659,13.0884,13.3466,332.87592668048,0
+USEG.US,D,20161111,000000,14.5714,14.5714,13.5397,13.5397,616.02343748492,0
+USEG.US,D,20161114,000000,13.3279,14.2561,12.2499,13.7191,8735.9633441024,0
+USEG.US,D,20161115,000000,13.6216,13.7181,12.3475,13.3279,3427.2012329268,0
+USEG.US,D,20161116,000000,12.8372,14.1113,12.8372,13.2294,6426.1291699415,0
+USEG.US,D,20161117,000000,13.7181,13.9151,12.7397,13.3279,1613.6363518962,0
+USEG.US,D,20161118,000000,13.7191,14.1379,13.4254,13.8176,2248.9422363535,0
+USEG.US,D,20161121,000000,14.1704,15.5804,14.1113,15.0917,2829.4453767841,0
+USEG.US,D,20161122,000000,15.5351,15.6779,14.601,15.2867,2728.9736794019,0
+USEG.US,D,20161123,000000,14.7744,15.0917,14.2108,14.3063,1376.1577944474,0
+USEG.US,D,20161125,000000,14.6995,14.6995,14.1113,14.5034,854.51686056392,0
+USEG.US,D,20161128,000000,13.8392,14.4985,13.8392,14.0354,1326.4293785713,0
+USEG.US,D,20161129,000000,13.9151,14.4048,13.9151,14.0136,1308.1617972291,0
+USEG.US,D,20161130,000000,14.2098,15.1892,13.9397,14.9932,2979.6454900424,0
+USEG.US,D,20161201,000000,15.1892,15.1892,13.7191,14.601,935.70611097379,0
+USEG.US,D,20161202,000000,14.8955,15.0917,14.5034,14.9932,1496.926804432,0
+USEG.US,D,20161205,000000,14.6995,15.1892,14.6995,15.1892,882.93309820738,0
+USEG.US,D,20161206,000000,15.1882,15.1892,14.7005,14.9932,687.06403159356,0
+USEG.US,D,20161207,000000,14.797,14.8098,14.3467,14.8098,263.86506383209,0
+USEG.US,D,20161208,000000,14.6995,15.0917,14.6995,14.8955,1041.2521365066,0
+USEG.US,D,20161209,000000,14.6995,14.6995,13.9151,13.9151,1838.9365217836,0
+USEG.US,D,20161212,000000,14.601,15.6789,13.2294,13.8176,7284.7054930259,0
+USEG.US,D,20161213,000000,14.2098,26.8508,14.2098,22.4414,213756.07334475,0
+USEG.US,D,20161214,000000,19.6972,20.9712,18.6192,20.1869,50985.834391771,0
+USEG.US,D,20161215,000000,19.5987,20.0894,17.9334,19.8933,13395.211452,0
+USEG.US,D,20161216,000000,19.7947,19.8933,16.2672,17.149,42756.2889971,0
+USEG.US,D,20161219,000000,17.3452,17.3452,16.1716,16.7569,7180.1743331232,0
+USEG.US,D,20161220,000000,16.8555,16.8555,15.875,15.9736,4326.3721812161,0
+USEG.US,D,20161221,000000,15.875,16.4633,14.6995,15.7774,5651.7866941573,0
+USEG.US,D,20161222,000000,15.4829,15.875,14.797,15.3853,5818.2246574976,0
+USEG.US,D,20161223,000000,15.3853,15.4829,14.3073,14.8955,3342.9673856265,0
+USEG.US,D,20161227,000000,14.8955,15.1429,14.2098,14.5034,11270.08282252,0
+USEG.US,D,20161228,000000,14.601,15.2877,13.1317,13.5229,22682.246833258,0
+USEG.US,D,20161229,000000,13.2294,13.7191,12.2499,12.7397,26467.695633619,0
+USEG.US,D,20161230,000000,12.9357,13.0332,11.7592,12.5435,34078.172993915,0
+USEG.US,D,20170103,000000,12.7397,12.8372,11.4656,11.8578,15537.59279719,0
+USEG.US,D,20170104,000000,12.2499,12.7397,11.2694,12.2499,12792.381267705,0
+USEG.US,D,20170105,000000,12.2528,12.7397,11.9553,12.445,4771.8981928403,0
+USEG.US,D,20170106,000000,12.445,12.5209,11.7592,11.7592,4194.4396493001,0
+USEG.US,D,20170109,000000,11.7592,12.9347,11.7592,12.3475,13847.841523034,0
+USEG.US,D,20170110,000000,12.0538,12.7397,12.0538,12.445,8563.4361869814,0
+USEG.US,D,20170111,000000,12.5435,16.1696,11.9553,12.2499,86482.789536597,0
+USEG.US,D,20170112,000000,12.2499,12.7397,11.5631,11.8578,23775.257116902,0
+USEG.US,D,20170113,000000,11.8578,12.9357,11.3671,12.0538,16050.099940402,0
+USEG.US,D,20170117,000000,11.9553,12.0252,11.3671,11.6616,9603.6734578579,0
+USEG.US,D,20170118,000000,11.7592,12.8372,11.0734,12.2499,49703.044235295,0
+USEG.US,D,20170119,000000,12.8372,12.8372,11.7592,12.2499,19708.690536997,0
+USEG.US,D,20170120,000000,12.2499,14.5034,11.7601,12.2499,74502.30077299,0
+USEG.US,D,20170123,000000,12.2499,12.2499,10.4852,11.2694,28433.490359168,0
+USEG.US,D,20170124,000000,11.4656,11.9553,11.0734,11.8578,11846.52650043,0
+USEG.US,D,20170125,000000,11.8578,12.0538,11.3671,11.7592,8355.3887328061,0
+USEG.US,D,20170126,000000,11.9553,11.9553,11.3671,11.6616,14233.49046248,0
+USEG.US,D,20170127,000000,11.6616,11.8578,11.3671,11.4656,6360.1629039835,0
+USEG.US,D,20170130,000000,11.6616,11.6616,11.0734,11.2694,6753.9307684714,0
+USEG.US,D,20170131,000000,11.2694,11.2694,9.89786,10.4852,33562.621253811,0
+USEG.US,D,20170201,000000,10.6812,10.6812,9.89786,10.1915,9041.4378987696,0
+USEG.US,D,20170202,000000,10.021,10.4852,9.89786,10.3876,9145.9690586723,0
+USEG.US,D,20170203,000000,10.5837,11.0734,9.99544,10.7797,29856.331972601,0
+USEG.US,D,20170206,000000,10.9759,10.9759,10.3876,10.4852,4496.8696070769,0
+USEG.US,D,20170207,000000,10.4852,10.4852,9.02543,9.79933,11408.104548217,0
+USEG.US,D,20170208,000000,9.79933,10.4852,9.70178,9.70178,7870.2829616071,0
+USEG.US,D,20170209,000000,9.65941,10.0792,9.40715,9.60324,7926.1005712639,0
+USEG.US,D,20170210,000000,9.78553,9.89786,9.40715,9.89786,4130.5031146023,0
+USEG.US,D,20170213,000000,9.79933,9.79933,9.30961,9.60324,8093.5534002343,0
+USEG.US,D,20170214,000000,9.30961,9.70178,9.30961,9.50569,3452.5728736799,0
+USEG.US,D,20170215,000000,9.40913,9.52343,8.91763,9.30763,16013.564777717,0
+USEG.US,D,20170216,000000,9.30961,9.49091,9.01557,9.01557,6779.3024092245,0
+USEG.US,D,20170217,000000,9.16949,9.29778,8.52566,8.81959,16615.380096381,0
+USEG.US,D,20170221,000000,9.26054,9.29976,8.91763,9.11362,22784.7482619,0
+USEG.US,D,20170222,000000,9.14102,9.27916,8.62262,9.01163,5595.9690845005,0
+USEG.US,D,20170223,000000,8.96069,9.01459,7.83966,8.32968,16463.150251862,0
+USEG.US,D,20170224,000000,8.52566,8.52566,8.23163,8.23262,3139.9942596019,0
+USEG.US,D,20170227,000000,8.31292,8.32968,7.9376,8.32968,2429.5883185155,0
+USEG.US,D,20170228,000000,8.32968,8.32968,7.85926,8.13359,2021.6123352059,0
+USEG.US,D,20170301,000000,8.32968,8.32968,7.9376,8.0454,1234.0766062301,0
+USEG.US,D,20170302,000000,7.90923,8.23163,7.6015,8.03564,6406.8467229692,0
+USEG.US,D,20170303,000000,7.75443,7.83966,7.64367,7.73876,1004.7169738222,0
+USEG.US,D,20170306,000000,7.64367,7.83966,7.5947,7.61421,2871.0548676192,0
+USEG.US,D,20170307,000000,7.54563,8.03564,7.54563,7.93662,4996.1834970976,0
+USEG.US,D,20170308,000000,8.11014,8.11014,7.54662,7.59756,3185.6632129574,0
+USEG.US,D,20170309,000000,7.34964,7.83868,7.34964,7.55549,4220.8261556833,0
+USEG.US,D,20170310,000000,7.74064,7.74064,7.44966,7.5074,2120.0543013278,0
+USEG.US,D,20170313,000000,7.83966,7.83966,7.64367,7.64367,1141.7238338888,0
+USEG.US,D,20170314,000000,7.74162,7.74162,7.34964,7.73964,848.42766678318,0
+USEG.US,D,20170315,000000,7.65145,8.32968,7.44966,7.93858,13629.645412558,0
+USEG.US,D,20170316,000000,8.23163,8.62361,7.84064,8.62361,5867.9530733736,0
+USEG.US,D,20170317,000000,8.31006,9.10376,8.03564,8.91763,7518.1245879543,0
+USEG.US,D,20170320,000000,8.90778,8.90778,8.32968,8.33154,1987.1069037817,0
+USEG.US,D,20170321,000000,9.11362,9.11362,8.13359,8.42762,2435.6775122962,0
+USEG.US,D,20170322,000000,8.9,8.9,7.86321,8.23163,1639.0079926493,0
+USEG.US,D,20170323,000000,8.52566,8.56872,7.95426,8.32968,758.1046257022,0
+USEG.US,D,20170324,000000,8.43353,8.52566,8.03564,8.32968,715.48026923701,0
+USEG.US,D,20170327,000000,8.42762,8.52566,7.9376,8.03564,702.28701604541,0
+USEG.US,D,20170328,000000,8.32968,8.71672,7.85631,8.42762,2150.5002702315,0
+USEG.US,D,20170329,000000,8.52271,8.91763,8.33943,8.91763,1566.9525329106,0
+USEG.US,D,20170330,000000,8.91763,8.91763,8.42762,8.91763,2523.9708221169,0
+USEG.US,D,20170331,000000,8.72165,9.01557,8.64716,8.7314,1222.9130842987,0
+USEG.US,D,20170403,000000,8.78728,9.01557,8.74027,8.74125,464.80845859653,0
+USEG.US,D,20170404,000000,8.72165,8.81959,8.42762,8.42762,1266.552306394,0
+USEG.US,D,20170405,000000,8.42762,8.72165,8.34435,8.52566,1649.1566489506,0
+USEG.US,D,20170406,000000,8.42762,8.62361,8.42762,8.42762,1013.8507644933,0
+USEG.US,D,20170407,000000,8.47659,8.81959,8.33056,8.33943,1367.0240037762,0
+USEG.US,D,20170410,000000,8.42762,12.2499,8.42762,9.30961,72537.520913071,0
+USEG.US,D,20170411,000000,9.40715,10.3876,9.40715,9.6131,3721.5122656626,0
+USEG.US,D,20170412,000000,9.40715,9.60324,8.83723,9.21157,2331.1463523935,0
+USEG.US,D,20170413,000000,9.50569,9.80721,8.81959,8.9666,3790.523128511,0
+USEG.US,D,20170417,000000,8.81959,9.19984,8.81959,8.91763,375.50028314567,0
+USEG.US,D,20170418,000000,8.91763,9.50569,8.62361,8.7314,1961.7352630286,0
+USEG.US,D,20170419,000000,8.90286,9.21057,8.42762,8.81959,4158.9193522458,0
+USEG.US,D,20170420,000000,8.63346,9.03519,8.52566,8.91862,1250.3144563121,0
+USEG.US,D,20170421,000000,8.91763,9.09205,8.72165,8.81959,1261.4779782434,0
+USEG.US,D,20170424,000000,8.82058,9.24388,8.82058,8.9666,2661.9925478137,0
+USEG.US,D,20170425,000000,9.11362,9.11362,8.82944,9.11362,2842.6386299757,0
+USEG.US,D,20170426,000000,8.91763,8.99597,7.84941,8.81959,5593.9393532403,0
+USEG.US,D,20170427,000000,8.61769,8.9872,8.61769,8.72165,1432.9902697343,0
+USEG.US,D,20170428,000000,8.72165,8.73042,8.52566,8.52566,533.81932144492,0
+USEG.US,D,20170501,000000,8.58537,9.29976,8.52566,9.03499,1595.368770554,0
+USEG.US,D,20170502,000000,8.72165,9.39435,8.62361,9.01557,3387.621473352,0
+USEG.US,D,20170503,000000,9.21157,9.59339,8.96759,9.21157,3795.5974566616,0
+USEG.US,D,20170504,000000,9.70178,9.79933,9.17235,9.60324,4635.9061984038,0
+USEG.US,D,20170505,000000,9.79933,10.2654,9.21157,9.45642,4169.068008547,0
+USEG.US,D,20170508,000000,9.79933,10.3876,9.50569,9.70178,2656.9182196631,0
+USEG.US,D,20170509,000000,9.99544,10.1915,8.81959,9.41701,2918.753552235,0
+USEG.US,D,20170510,000000,9.79933,9.79933,6.56569,7.34964,55124.456431413,0
+USEG.US,D,20170511,000000,7.44768,8.64321,7.44768,7.9984,6906.1606129899,0
+USEG.US,D,20170512,000000,8.81861,8.81861,7.49666,7.9376,2168.7678515738,0
+USEG.US,D,20170515,000000,7.9376,8.81959,7.34964,8.23163,3350.0714450374,0
+USEG.US,D,20170516,000000,8.42762,8.72165,7.74162,8.32968,1434.0051353644,0
+USEG.US,D,20170517,000000,8.11792,8.41589,7.64367,7.83966,1394.4253757896,0
+USEG.US,D,20170518,000000,8.32968,8.32968,7.83966,8.13359,742.88164125034,0
+USEG.US,D,20170519,000000,8.23163,8.23163,7.90134,8.03564,639.36534697776,0
+USEG.US,D,20170522,000000,8.03564,8.23163,7.83966,7.94745,2499.614046994,0
+USEG.US,D,20170523,000000,7.81029,9.50569,7.81029,9.1626,57419.067621123,0
+USEG.US,D,20170524,000000,9.30961,9.89786,8.14639,8.52566,42565.494258637,0
+USEG.US,D,20170525,000000,8.52566,8.91665,8.04156,8.42762,16309.905541713,0
+USEG.US,D,20170526,000000,8.72165,9.11362,8.42762,8.42762,11301.543657054,0
+USEG.US,D,20170530,000000,8.42762,8.42762,7.86508,8.09832,4531.3750385011,0
+USEG.US,D,20170531,000000,7.9376,7.9376,7.15366,7.90046,9957.861562771,0
+USEG.US,D,20170601,000000,7.64367,9.11362,7.34964,7.94745,3061.8496060824,0
+USEG.US,D,20170602,000000,7.9376,8.03564,7.66909,7.84941,3472.8701862823,0
+USEG.US,D,20170605,000000,7.34964,7.83966,7.34964,7.44768,3708.319012471,0
+USEG.US,D,20170606,000000,7.34964,7.66722,7.34964,7.64367,1319.3253191604,0
+USEG.US,D,20170607,000000,7.64367,7.71718,7.15366,7.54464,2992.838743234,0
+USEG.US,D,20170608,000000,7.83966,7.83966,7.34964,7.60446,899.17094828935,0
+USEG.US,D,20170609,000000,7.44768,7.64367,7.34964,7.34964,1937.3784879056,0
+USEG.US,D,20170612,000000,7.71718,7.71718,7.40354,7.44178,785.50599771553,0
+USEG.US,D,20170613,000000,7.64367,7.83966,7.3595,7.44867,1328.4591098316,0
+USEG.US,D,20170614,000000,7.65638,7.66811,7.34964,7.34964,595.72612488245,0
+USEG.US,D,20170615,000000,7.71718,7.71718,7.15366,7.15366,2082.5042730133,0
+USEG.US,D,20170616,000000,7.2517,7.36147,7.2517,7.34964,1217.8387561481,0
+USEG.US,D,20170619,000000,7.44768,7.56041,7.44768,7.49666,1379.2023913377,0
+USEG.US,D,20170620,000000,7.64367,7.64367,7.34964,7.44768,1719.1823774291,0
+USEG.US,D,20170621,000000,7.43685,7.4467,7.15366,7.15366,2711.7209636898,0
+USEG.US,D,20170622,000000,7.15366,7.15366,6.76169,6.95767,3956.9610918512,0
+USEG.US,D,20170623,000000,6.85973,6.85973,5.87969,6.51672,3226.2578381624,0
+USEG.US,D,20170626,000000,6.75192,6.75192,6.27177,6.36971,2690.4087854572,0
+USEG.US,D,20170627,000000,6.27265,6.52845,6.27177,6.27177,827.11548855059,0
+USEG.US,D,20170628,000000,6.28349,6.56471,6.27177,6.36971,960.06288609676,0
+USEG.US,D,20170629,000000,6.85973,7.34964,6.56569,6.85973,6192.7100750131,0
+USEG.US,D,20170630,000000,6.95767,6.95767,6.46677,6.66373,1906.9325190019,0
+USEG.US,D,20170703,000000,6.4775,6.6598,6.36971,6.57556,1068.65350852,0
+USEG.US,D,20170705,000000,6.56569,6.7539,6.56569,6.6735,240.52315433925,0
+USEG.US,D,20170706,000000,6.66373,6.71172,6.56569,6.71172,285.17724206468,0
+USEG.US,D,20170707,000000,6.58531,7.49567,6.37946,7.1439,8993.7392141538,0
+USEG.US,D,20170710,000000,6.97728,7.05571,6.87933,6.87933,490.18009934961,0
+USEG.US,D,20170711,000000,6.81066,7.44768,6.81066,7.05571,6670.7117868012,0
+USEG.US,D,20170712,000000,6.96752,7.26342,6.76169,7.05571,3188.7078098478,0
+USEG.US,D,20170713,000000,6.81164,6.94003,6.66373,6.92634,2495.5545844735,0
+USEG.US,D,20170714,000000,6.9493,6.9493,6.81066,6.81066,35.52029705432,0
+USEG.US,D,20170717,000000,6.85973,7.25071,6.85973,6.85973,598.77072177282,0
+USEG.US,D,20170718,000000,6.87342,7.0567,6.87244,7.05571,460.74899607603,0
+USEG.US,D,20170719,000000,7.15168,7.24382,7.00664,7.05571,308.51915155752,0
+USEG.US,D,20170720,000000,7.21543,7.25071,6.99196,7.01748,181.66094779209,0
+USEG.US,D,20170721,000000,6.9087,7.2517,6.9087,7.2517,1554.7741453491,0
+USEG.US,D,20170724,000000,7.05571,7.26145,6.85973,7.26145,1809.5054185101,0
+USEG.US,D,20170725,000000,7.2517,7.44768,7.15366,7.30067,2868.0102707288,0
+USEG.US,D,20170726,000000,7.44768,7.44768,7.15366,7.21248,1549.6998171985,0
+USEG.US,D,20170727,000000,7.0567,7.34866,6.85973,7.34866,3255.6889414359,0
+USEG.US,D,20170728,000000,7.16932,7.16932,7.00664,7.00664,200.94339476444,0
+USEG.US,D,20170731,000000,7.34964,7.34964,6.86169,7.34964,646.46940638862,0
+USEG.US,D,20170801,000000,7.2517,7.2517,6.86071,6.95767,176.58661964148,0
+USEG.US,D,20170802,000000,7.1507,7.15267,6.95767,6.95767,283.14751080443,0
+USEG.US,D,20170803,000000,6.85973,6.86269,6.66373,6.85973,966.1520798775,0
+USEG.US,D,20170804,000000,6.78031,7.44768,6.78031,7.15366,7799.2423674985,0
+USEG.US,D,20170807,000000,6.95186,7.25071,6.95186,6.95865,1235.0914718602,0
+USEG.US,D,20170808,000000,6.99689,7.05571,6.96752,6.96752,422.18410213134,0
+USEG.US,D,20170809,000000,6.85973,6.95767,6.85973,6.87933,357.23270180344,0
+USEG.US,D,20170810,000000,6.85973,7.05571,6.85973,6.97728,456.68953355554,0
+USEG.US,D,20170811,000000,6.85973,7.2517,6.85973,6.95767,5395.0256897361,0
+USEG.US,D,20170814,000000,6.76169,7.05571,6.76169,6.76169,405.94625204937,0
+USEG.US,D,20170815,000000,6.85973,7.2311,6.85973,7.16351,1037.1926739861,0
+USEG.US,D,20170816,000000,7.2517,7.34964,7.05571,7.05571,2039.8799165481,0
+USEG.US,D,20170817,000000,6.89599,7.25071,6.89599,6.96752,154.25957577876,0
+USEG.US,D,20170818,000000,6.85973,7.15366,6.85973,7.15366,898.15608265923,0
+USEG.US,D,20170821,000000,7.15366,8.23163,7.15267,7.34964,7823.5991426215,0
+USEG.US,D,20170822,000000,7.28993,7.44768,7.05571,7.44768,213.12178232592,0
+USEG.US,D,20170823,000000,7.44768,7.44768,6.95767,7.15366,1635.963395759,0
+USEG.US,D,20170824,000000,7.44768,7.73383,7.05571,7.34964,1765.8661964148,0
+USEG.US,D,20170825,000000,7.34964,7.47025,7.34964,7.44768,942.81017038466,0
+USEG.US,D,20170828,000000,7.74162,7.85335,7.05571,7.30067,2920.7832834952,0
+USEG.US,D,20170829,000000,7.54464,7.64367,7.05955,7.64367,2200.2286861076,0
+USEG.US,D,20170830,000000,7.06054,7.43586,7.06054,7.2517,355.2029705432,0
+USEG.US,D,20170831,000000,7.54563,7.9376,7.3595,7.44867,6732.6185902388,0
+USEG.US,D,20170901,000000,7.73186,8.13359,7.54563,7.5947,890.03715761824,0
+USEG.US,D,20170905,000000,7.44768,7.9376,7.15366,7.2517,2523.9708221169,0
+USEG.US,D,20170906,000000,7.83868,7.83868,7.25269,7.74162,295.32589836592,0
+USEG.US,D,20170907,000000,7.44867,7.88863,7.27131,7.64367,3975.2286731934,0
+USEG.US,D,20170908,000000,7.27131,8.07584,7.27131,7.47311,1212.7644279975,0
+USEG.US,D,20170911,000000,7.84655,7.9376,7.34964,7.83966,823.05602603009,0
+USEG.US,D,20170912,000000,7.9376,8.13359,7.83966,8.03564,807.83304157824,0
+USEG.US,D,20170913,000000,8.13359,8.13359,8.03564,8.03664,244.58261685974,0
+USEG.US,D,20170914,000000,8.13359,8.23163,7.93858,8.05328,943.82503601478,0
+USEG.US,D,20170915,000000,8.23163,8.23163,7.34964,8.23064,4878.4590840033,0
+USEG.US,D,20170918,000000,8.23064,8.23064,7.64367,7.74162,599.78558740294,0
+USEG.US,D,20170919,000000,8.13359,8.13359,7.81119,7.83966,1175.2143996829,0
+USEG.US,D,20170920,000000,7.54563,7.82981,7.54563,7.74162,497.28415876048,0
+USEG.US,D,20170921,000000,7.823,7.823,7.44768,7.54563,1697.8701991965,0
+USEG.US,D,20170922,000000,7.58288,7.83966,7.58288,7.83966,419.13950524097,0
+USEG.US,D,20170925,000000,8.32968,8.32968,7.35063,7.5476,4162.9788147663,0
+USEG.US,D,20170926,000000,7.5476,7.73186,7.2517,7.26145,3584.5054055959,0
+USEG.US,D,20170927,000000,6.95767,7.34964,6.95767,7.10468,2958.3333118098,0
+USEG.US,D,20170928,000000,7.10468,7.20362,6.95767,7.05276,2550.3573285002,0
+USEG.US,D,20170929,000000,6.95373,7.54563,6.9087,7.54563,6121.6694809045,0
+USEG.US,D,20171002,000000,7.54563,7.54563,7.25367,7.34964,1657.2755739915,0
+USEG.US,D,20171003,000000,7.22224,7.74162,7.0567,7.54563,2011.4636789046,0
+USEG.US,D,20171004,000000,7.15366,7.43005,7.15366,7.34964,633.27615319701,0
+USEG.US,D,20171005,000000,8.13359,13.4096,8.10915,9.30961,165966.05082223,0
+USEG.US,D,20171006,000000,9.01557,10.1915,9.01557,9.13904,25198.098730335,0
+USEG.US,D,20171009,000000,9.11362,9.79933,8.52566,9.11362,9450.4287477093,0
+USEG.US,D,20171010,000000,11.2694,11.2694,9.31059,10.094,22993.810581706,0
+USEG.US,D,20171011,000000,10.1915,10.1915,9.30961,9.50569,5035.7632566724,0
+USEG.US,D,20171012,000000,9.40715,9.89786,8.83625,9.50569,2949.1995211387,0
+USEG.US,D,20171013,000000,9.31059,10.1915,9.11362,9.7333,16244.954141385,0
+USEG.US,D,20171016,000000,9.42687,9.50569,9.11362,9.30961,4672.4413610882,0
+USEG.US,D,20171017,000000,9.11461,9.99544,9.11362,9.40815,6063.8221399874,0
+USEG.US,D,20171018,000000,9.5254,10.6812,9.50667,10.289,18282.804326673,0
+USEG.US,D,20171019,000000,10.1915,10.4852,10.094,10.3876,3972.1840763031,0
+USEG.US,D,20171020,000000,10.3876,10.5739,9.78553,9.79933,4453.2303849816,0
+USEG.US,D,20171023,000000,9.79933,9.89786,9.60324,9.89786,4555.731813624,0
+USEG.US,D,20171024,000000,10.094,15.5814,10.094,13.0332,498877.49779977,0
+USEG.US,D,20171025,000000,12.9357,12.9357,11.5631,12.1513,49835.991632841,0
+USEG.US,D,20171026,000000,12.3475,12.9357,11.8578,12.0538,14323.813503562,0
+USEG.US,D,20171027,000000,11.8588,12.1119,10.9759,11.7592,9970.0399503325,0
+USEG.US,D,20171030,000000,11.8578,12.2785,10.7797,11.7513,7823.5991426215,0
+USEG.US,D,20171031,000000,11.7592,11.7592,10.7797,11.4656,8406.1320143123,0
+USEG.US,D,20171101,000000,11.5631,11.5631,10.5837,10.9679,11733.876415487,0
+USEG.US,D,20171102,000000,10.6812,11.1719,10.5837,10.6812,7060.4201887686,0
+USEG.US,D,20171103,000000,10.7797,11.4656,10.6812,11.3671,6146.0262560274,0
+USEG.US,D,20171106,000000,11.5631,13.2294,11.5631,12.8372,31433.433161813,0
+USEG.US,D,20171107,000000,12.8372,13.2294,11.2832,12.3475,20145.08275795,0
+USEG.US,D,20171108,000000,12.445,12.445,11.2694,11.7592,10582.003925296,0
+USEG.US,D,20171109,000000,11.8578,12.0538,11.1867,11.3671,4546.5980229529,0
+USEG.US,D,20171110,000000,11.2694,11.7592,10.9759,11.3671,17598.78489197,0
+USEG.US,D,20171113,000000,11.4656,11.6596,10.9759,11.5621,9907.1182812648,0
+USEG.US,D,20171114,000000,11.2694,11.5631,11.2694,11.3671,7464.3367095578,0
+USEG.US,D,20171115,000000,11.2694,11.7592,9.79933,10.3876,14295.397265919,0
+USEG.US,D,20171116,000000,10.7797,10.7797,10.3885,10.6862,6513.4076141321,0
+USEG.US,D,20171117,000000,10.8773,11.4656,10.5837,11.4656,3662.6500591154,0
+USEG.US,D,20171120,000000,11.5631,11.7592,10.7797,11.3671,10515.022793708,0
+USEG.US,D,20171121,000000,11.4656,11.7592,10.7797,11.2694,6156.1749123287,0
+USEG.US,D,20171122,000000,11.2694,12.445,10.9759,11.7592,23655.502972546,0
+USEG.US,D,20171124,000000,12.2499,12.3375,11.4656,11.9553,2356.5179931466,0
+USEG.US,D,20171127,000000,11.5631,12.2499,11.1887,11.6626,6689.9942337736,0
+USEG.US,D,20171128,000000,11.9553,12.641,11.4656,12.2499,12115.465892413,0
+USEG.US,D,20171129,000000,12.3475,12.3475,11.5631,11.5631,3099.3996343969,0
+USEG.US,D,20171130,000000,11.8578,12.0538,11.3187,11.7592,1514.1795201441,0
+USEG.US,D,20171201,000000,11.4656,12.641,11.4656,12.1513,36637.664113086,0
+USEG.US,D,20171204,000000,12.2499,12.7397,11.5631,11.7592,15760.863235817,0
+USEG.US,D,20171205,000000,11.6616,12.445,11.4754,12.1513,6824.97136258,0
+USEG.US,D,20171206,000000,12.0538,12.2499,11.7671,12.2499,7006.6323103721,0
+USEG.US,D,20171207,000000,12.1513,12.5435,12.045,12.3475,3543.910780391,0
+USEG.US,D,20171208,000000,12.445,13.2816,12.2262,12.3475,10191.280657699,0
+USEG.US,D,20171211,000000,12.3475,12.58,11.6616,11.8578,4049.3138641925,0
+USEG.US,D,20171212,000000,11.7592,12.2499,11.7592,11.9553,4656.2035110063,0
+USEG.US,D,20171213,000000,12.0292,12.5435,11.9553,11.9651,3435.3201579678,0
+USEG.US,D,20171214,000000,12.2499,12.2508,11.6616,11.6616,5314.8513049564,0
+USEG.US,D,20171215,000000,11.6616,12.5435,11.5631,11.8578,10649.999922515,0
+USEG.US,D,20171218,000000,11.9553,12.2499,11.6715,12.0538,4683.6048830196,0
+USEG.US,D,20171219,000000,12.0538,12.5435,11.9553,11.9553,4321.2978530655,0
+USEG.US,D,20171220,000000,11.9553,13.2294,11.9553,12.9121,5817.2097918675,0
+USEG.US,D,20171221,000000,12.8372,14.2098,12.641,12.641,14708.447577378,0
+USEG.US,D,20171222,000000,12.641,13.5229,12.641,13.0332,5733.9908101973,0
+USEG.US,D,20171226,000000,13.1317,15.3853,12.9357,13.9151,11865.808947403,0
+USEG.US,D,20171227,000000,14.1113,15.5814,13.7191,14.9932,7528.2732442555,0
+USEG.US,D,20171228,000000,14.797,16.8555,14.797,15.9736,20551.029009999,0
+USEG.US,D,20171229,000000,15.9736,17.2279,13.3279,14.6995,43434.219238022,0
+USEG.US,D,20180102,000000,15.5814,16.3657,15.1892,15.9736,8463.9793552293,0
+USEG.US,D,20180103,000000,16.1696,16.6593,14.9932,15.5814,12377.301224985,0
+USEG.US,D,20180104,000000,15.4829,16.5382,15.3734,15.875,6195.7546719035,0
+USEG.US,D,20180105,000000,15.9736,16.4633,15.9736,16.1696,4355.8032844897,0
+USEG.US,D,20180108,000000,15.7774,16.0287,15.4839,15.5311,10070.511647715,0
+USEG.US,D,20180109,000000,15.3853,15.4829,14.1211,15.0424,13348.527633014,0
+USEG.US,D,20180110,000000,15.003,16.0711,14.797,15.2877,3377.4728170507,0
+USEG.US,D,20180111,000000,15.0917,16.1696,14.797,15.4829,3099.3996343969,0
+USEG.US,D,20180112,000000,15.7774,17.5412,15.7774,17.0505,15675.614522886,0
+USEG.US,D,20180116,000000,17.0515,17.2486,16.1794,16.4633,12019.053657552,0
+USEG.US,D,20180117,000000,16.4633,17.4427,16.0711,16.953,13062.335525319,0
+USEG.US,D,20180118,000000,16.7569,19.2075,16.1696,16.3263,48669.911023829,0
+USEG.US,D,20180119,000000,16.3657,16.953,15.7824,15.875,9187.5785495073,0
+USEG.US,D,20180122,000000,15.7774,16.6593,15.199,16.3657,8881.0891292101,0
+USEG.US,D,20180123,000000,16.5608,17.0515,16.3657,16.7569,5190.0228324512,0
+USEG.US,D,20180124,000000,16.7569,18.03,16.0711,17.2476,17390.737437795,0
+USEG.US,D,20180125,000000,17.7373,17.7373,15.875,16.0671,7185.2486612738,0
+USEG.US,D,20180126,000000,16.0711,16.0711,15.2877,15.7774,14846.469303075,0
+USEG.US,D,20180129,000000,15.6789,16.2642,14.2098,14.5034,11189.908437741,0
+USEG.US,D,20180130,000000,14.6995,15.2877,13.2294,15.0917,10569.825537735,0
+USEG.US,D,20180131,000000,15.6789,15.6789,14.7005,14.8955,3587.5500024863,0
+USEG.US,D,20180201,000000,14.8955,15.4829,14.3891,14.9932,4109.1909363697,0
+USEG.US,D,20180202,000000,14.797,16.8555,14.3073,14.5034,7201.4865113558,0
+USEG.US,D,20180205,000000,14.4048,15.7676,13.7289,14.2256,8250.8575729034,0
+USEG.US,D,20180206,000000,13.8176,14.8945,13.7191,14.601,9922.3412657167,0
+USEG.US,D,20180207,000000,14.797,14.797,14.2098,14.601,5650.7718285272,0
+USEG.US,D,20180208,000000,14.5911,14.5911,12.9357,12.9357,12385.420150026,0
+USEG.US,D,20180209,000000,13.2294,13.2294,12.2499,12.9101,15454.373815519,0
+USEG.US,D,20180212,000000,12.9357,13.0727,12.2499,12.641,5088.5362694388,0
+USEG.US,D,20180213,000000,12.445,13.5229,12.3475,12.8332,34731.746459713,0
+USEG.US,D,20180214,000000,12.641,12.7406,11.7592,12.2499,10672.326966378,0
+USEG.US,D,20180215,000000,12.3475,12.641,11.7592,12.1513,7564.80840694,0
+USEG.US,D,20180216,000000,11.8578,12.7297,11.8578,12.445,4545.5831573228,0
+USEG.US,D,20180220,000000,12.0538,13.4254,12.0538,12.8274,6980.2458039889,0
+USEG.US,D,20180221,000000,12.641,12.8372,12.2499,12.2588,3174.4996910261,0
+USEG.US,D,20180222,000000,12.2499,12.6352,12.0538,12.2499,20534.791159917,0
+USEG.US,D,20180223,000000,12.1513,13.1317,12.1513,12.9357,5144.3538790956,0
+USEG.US,D,20180226,000000,13.1317,13.1317,12.2834,12.7397,2530.0600158977,0
+USEG.US,D,20180227,000000,12.7397,13.2294,12.3632,13.2294,642.40994386813,0
+USEG.US,D,20180228,000000,13.2294,13.2294,12.446,12.5435,4845.9833838393,0
+USEG.US,D,20180301,000000,12.378,12.6933,12.2508,12.446,913.37906711108,0
+USEG.US,D,20180302,000000,12.2499,12.9397,12.2499,12.3475,642.40994386813,0
+USEG.US,D,20180305,000000,12.3475,13.0569,12.3475,12.8372,1121.4265212864,0
+USEG.US,D,20180306,000000,12.7397,12.8382,12.2499,12.2499,2230.6746550113,0
+USEG.US,D,20180307,000000,12.0538,12.4943,12.0538,12.1513,1041.2521365066,0
+USEG.US,D,20180308,000000,12.2499,12.2499,11.6616,12.0538,4686.64947991,0
+USEG.US,D,20180309,000000,12.2124,12.445,12.0538,12.2006,2506.7181064049,0
+USEG.US,D,20180312,000000,12.1513,12.64,12.0538,12.1513,1837.9216561535,0
+USEG.US,D,20180313,000000,12.1513,12.5337,12.0636,12.249,184.70554468246,0
+USEG.US,D,20180314,000000,12.1513,12.3573,12.0538,12.0538,661.69239084047,0
+USEG.US,D,20180315,000000,12.0538,12.0538,11.6616,11.8084,5500.5717152689,0
+USEG.US,D,20180316,000000,11.7592,11.7592,11.5631,11.5631,2680.260129156,0
+USEG.US,D,20180319,000000,11.5631,11.7592,10.9049,11.0734,8558.3618588308,0
+USEG.US,D,20180320,000000,11.1719,11.3671,11.1719,11.2694,1685.691811635,0
+USEG.US,D,20180321,000000,11.1719,11.5523,10.9759,10.9759,8351.3292702856,0
+USEG.US,D,20180322,000000,10.9759,12.2499,10.8773,11.8578,9904.0736843745,0
+USEG.US,D,20180323,000000,11.8578,13.0204,11.7592,12.641,5196.1120262319,0
+USEG.US,D,20180326,000000,12.5435,12.6312,11.9553,11.9553,3214.0794506009,0
+USEG.US,D,20180327,000000,12.0538,12.8372,11.8578,12.8372,2188.0502985461,0
+USEG.US,D,20180328,000000,12.7397,12.7397,11.7601,11.9553,1486.7781481308,0
+USEG.US,D,20180329,000000,12.0538,12.5435,11.8578,12.0322,2833.5048393046,0
+USEG.US,D,20180402,000000,11.7592,11.8588,11.3543,11.5651,1895.7689970706,0
+USEG.US,D,20180403,000000,11.5631,11.5631,11.0734,11.1719,2214.4368049293,0
+USEG.US,D,20180404,000000,11.0734,11.0734,10.8872,11.0734,924.54258904244,0
+USEG.US,D,20180405,000000,11.0734,11.3671,10.4852,11.1679,8921.683754415,0
+USEG.US,D,20180406,000000,10.9759,11.2694,10.289,11.0734,4525.2858447203,0
+USEG.US,D,20180409,000000,10.6812,10.9749,10.6812,10.8773,4227.9302150942,0
+USEG.US,D,20180410,000000,10.9759,11.1069,10.8773,10.8773,635.30588445726,0
+USEG.US,D,20180411,000000,10.9759,11.8578,10.8773,10.9759,8723.7849565409,0
+USEG.US,D,20180412,000000,11.0734,11.2704,10.9759,11.2704,663.72212210072,0
+USEG.US,D,20180413,000000,11.8578,11.8578,10.7797,11.1719,7609.4624946654,0
+USEG.US,D,20180416,000000,11.0734,11.1719,10.7797,11.0734,1415.7375540222,0
+USEG.US,D,20180417,000000,11.0734,11.3671,10.6812,11.1719,4971.8267219746,0
+USEG.US,D,20180418,000000,11.2694,11.6616,10.7797,11.1719,34899.199288684,0
+USEG.US,D,20180419,000000,11.1719,11.4557,10.8773,10.8872,6218.0817157662,0
+USEG.US,D,20180420,000000,10.9759,10.9759,10.5837,10.6812,4665.3373016774,0
+USEG.US,D,20180423,000000,10.4852,10.8773,10.4852,10.4852,761.14922259257,0
+USEG.US,D,20180424,000000,10.3876,11.2694,10.3876,10.6812,3514.4796771174,0
+USEG.US,D,20180425,000000,10.7797,11.0734,10.5837,11.0734,1770.9405245654,0
+USEG.US,D,20180426,000000,11.1719,11.2694,10.9759,11.1719,2339.2652774345,0
+USEG.US,D,20180427,000000,11.1719,11.2734,11.1719,11.2694,160.3487695595,0
+USEG.US,D,20180430,000000,11.1719,11.2694,10.8773,10.9759,371.44082062517,0
+USEG.US,D,20180501,000000,11.0734,11.3671,10.5837,11.3671,2226.6151924908,0
+USEG.US,D,20180502,000000,10.9759,12.3475,10.9759,11.3671,12836.020489801,0
+USEG.US,D,20180503,000000,11.4656,11.6616,11.4656,11.5631,1340.637497393,0
+USEG.US,D,20180504,000000,11.1857,11.8597,11.1857,11.8578,1170.1400715323,0
+USEG.US,D,20180507,000000,12.0538,12.9279,11.9553,12.1513,10440.93760271,0
+USEG.US,D,20180508,000000,11.7592,11.7592,11.2794,11.7493,3145.0685877525,0
+USEG.US,D,20180509,000000,11.7592,12.5435,11.6124,12.5435,5112.8930445618,0
+USEG.US,D,20180510,000000,12.5435,13.3279,12.1513,13.1317,7717.0382514585,0
+USEG.US,D,20180511,000000,13.2294,14.2098,13.1317,14.2098,8558.3618588308,0
+USEG.US,D,20180514,000000,14.4048,14.8443,12.7397,13.6206,6297.2412349158,0
+USEG.US,D,20180515,000000,14.0136,14.0136,12.853,13.4254,2463.0788843095,0
+USEG.US,D,20180516,000000,13.0332,13.5229,12.446,13.0332,5563.4933843366,0
+USEG.US,D,20180517,000000,13.0332,13.9644,13.0332,13.6216,2139.3367483002,0
+USEG.US,D,20180518,000000,13.6216,13.7191,13.0825,13.4254,2782.7615577984,0
+USEG.US,D,20180521,000000,13.4254,13.6216,13.2304,13.6216,270.96912324295,0
+USEG.US,D,20180522,000000,13.2294,13.9053,13.2294,13.4254,3333.8335949554,0
+USEG.US,D,20180523,000000,13.3762,13.7191,13.0342,13.7191,2809.1480641816,0
+USEG.US,D,20180524,000000,13.8373,13.8373,13.2304,13.7181,1751.658077593,0
+USEG.US,D,20180525,000000,13.5229,13.8392,13.0332,13.3279,2431.6180497757,0
+USEG.US,D,20180529,000000,13.0332,13.5229,12.4676,13.2284,2599.0708787461,0
+USEG.US,D,20180530,000000,13.1317,13.2294,12.7397,12.8372,3622.0554339105,0
+USEG.US,D,20180531,000000,12.8372,13.4254,12.6903,12.7475,2887.2927177011,0
+USEG.US,D,20180601,000000,12.641,12.652,12.3475,12.445,4860.1915026611,0
+USEG.US,D,20180604,000000,12.3475,12.8372,12.0538,12.445,6708.2618151158,0
+USEG.US,D,20180605,000000,12.2499,12.3209,11.8578,11.8578,2276.3436083668,0
+USEG.US,D,20180606,000000,12.0154,12.445,11.7592,11.7592,2987.7644150834,0
+USEG.US,D,20180607,000000,11.9553,12.2499,11.7601,12.2499,1745.5688838123,0
+USEG.US,D,20180608,000000,12.2499,12.2499,11.9553,11.9553,1010.8061676029,0
+USEG.US,D,20180611,000000,12.0538,12.249,11.8588,12.1513,787.53572897577,0
+USEG.US,D,20180612,000000,11.9553,12.2499,11.8578,11.8578,5035.7632566724,0
+USEG.US,D,20180613,000000,11.7592,11.9553,11.6616,11.6616,6668.682055541,0
+USEG.US,D,20180614,000000,11.7592,11.8312,11.5631,11.5631,3014.1509214666,0
+USEG.US,D,20180615,000000,11.7592,11.7592,11.2694,11.2694,3439.3796204883,0
+USEG.US,D,20180618,000000,10.9759,11.6606,10.9759,11.3671,2333.1760836537,0
+USEG.US,D,20180619,000000,11.6616,11.7592,11.5631,11.6616,3126.8010064103,0
+USEG.US,D,20180620,000000,11.6616,11.8578,11.5729,11.7592,7446.0691282155,0
+USEG.US,D,20180621,000000,11.2694,11.4656,11.2694,11.2694,1851.1149093451,0
+USEG.US,D,20180622,000000,11.3581,11.7592,11.3099,11.7592,2076.4150792325,0
+USEG.US,D,20180625,000000,11.6616,11.6616,11.5631,11.6616,805.803310318,0
+USEG.US,D,20180626,000000,11.7592,12.24,11.5631,11.5631,5893.3247141267,0
+USEG.US,D,20180627,000000,11.5631,12.1513,11.5631,11.8578,3709.3338781011,0
+USEG.US,D,20180628,000000,12.2499,19.1089,11.7592,12.7397,167698.42645285,0
+USEG.US,D,20180629,000000,12.7397,13.1317,11.8578,12.9357,15031.174847757,0
+USEG.US,D,20180702,000000,12.7397,15.0917,12.651,13.0332,61802.272277626,0
+USEG.US,D,20180703,000000,15.4829,18.6192,13.3279,13.7191,212496.62509776,0
+USEG.US,D,20180705,000000,13.7191,14.4048,12.445,13.6216,52099.141988016,0
+USEG.US,D,20180706,000000,13.5229,13.5229,12.445,12.641,17467.867225684,0
+USEG.US,D,20180709,000000,12.7397,13.4254,11.9553,13.2786,24034.047852583,0
+USEG.US,D,20180710,000000,13.3279,13.7191,12.8382,13.0332,14018.338948894,0
+USEG.US,D,20180711,000000,12.8372,13.0234,12.2499,12.2499,10302.915877013,0
+USEG.US,D,20180712,000000,12.2499,13.2294,12.1513,12.2499,12377.301224985,0
+USEG.US,D,20180713,000000,12.2499,12.7397,12.2499,12.5435,9553.9450419819,0
+USEG.US,D,20180716,000000,12.445,12.5337,11.7592,11.9553,10261.306386177,0
+USEG.US,D,20180717,000000,12.0538,12.4736,11.5631,12.2499,14353.244606835,0
+USEG.US,D,20180718,000000,12.1513,12.1513,11.7592,11.8578,4288.8221529016,0
+USEG.US,D,20180719,000000,11.8578,12.4736,11.7592,11.8578,2008.4190820143,0
+USEG.US,D,20180720,000000,12.1533,12.1533,11.7601,11.7601,4066.5665799045,0
+USEG.US,D,20180723,000000,11.8578,11.8578,11.2694,11.7592,5641.6380378561,0
+USEG.US,D,20180724,000000,11.6616,11.9839,11.2694,11.4656,3356.1606388182,0
+USEG.US,D,20180725,000000,11.4656,12.2666,11.2694,11.8478,2961.3779087001,0
+USEG.US,D,20180726,000000,11.7543,11.8478,11.0734,11.7592,7450.128590736,0
+USEG.US,D,20180727,000000,11.7592,11.7592,11.2694,11.6616,3633.2189558418,0
+USEG.US,D,20180730,000000,11.6616,11.6616,11.0576,11.0734,7811.42075506,0
+USEG.US,D,20180731,000000,11.2694,11.2694,10.8773,10.8773,4436.9925348996,0
+USEG.US,D,20180801,000000,10.7797,11.2704,10.6812,11.1719,4653.1589141159,0
+USEG.US,D,20180802,000000,11.1719,11.5631,10.9759,11.2044,3480.9891113233,0
+USEG.US,D,20180803,000000,11.0734,11.7592,10.7797,11.4656,3026.329309028,0
+USEG.US,D,20180806,000000,11.4656,11.7592,11.1719,11.6616,4463.3790412828,0
+USEG.US,D,20180807,000000,11.5345,11.7592,10.9857,11.4656,4736.377895786,0
+USEG.US,D,20180808,000000,11.2694,11.3671,10.4852,10.4861,12848.198877363,0
+USEG.US,D,20180809,000000,10.6812,11.0734,10.289,10.4852,11525.828961311,0
+USEG.US,D,20180810,000000,10.8773,10.8773,10.289,10.4852,2188.0502985461,0
+USEG.US,D,20180813,000000,10.4852,10.7699,9.89786,10.3876,7691.6666107054,0
+USEG.US,D,20180814,000000,10.5837,10.7511,8.81959,9.35956,15526.429275258,0
+USEG.US,D,20180815,000000,9.30961,10.289,8.47176,9.60324,6612.8644458842,0
+USEG.US,D,20180816,000000,9.33996,10.0841,9.33996,9.99544,7311.0919994091,0
+USEG.US,D,20180817,000000,9.73035,9.80918,7.49666,8.42762,64875.28540564,0
+USEG.US,D,20180820,000000,8.61967,8.91763,7.93958,8.42782,19038.879221115,0
+USEG.US,D,20180821,000000,8.84896,9.22526,8.13458,8.25124,9695.011364569,0
+USEG.US,D,20180822,000000,9.99544,11.1719,8.9401,9.30665,350625.92655134,0
+USEG.US,D,20180823,000000,8.92739,9.77174,8.92739,9.11461,31621.183303386,0
+USEG.US,D,20180824,000000,9.11362,9.40715,8.52566,9.11362,13532.218312066,0
+USEG.US,D,20180827,000000,9.30961,9.49584,8.32179,8.61385,20741.823748462,0
+USEG.US,D,20180828,000000,8.61385,9.3973,8.58537,9.11362,2193.1246266967,0
+USEG.US,D,20180829,000000,9.11362,9.15087,8.65987,9.07046,2658.9479509234,0
+USEG.US,D,20180830,000000,9.3776,9.3776,8.81959,9.01755,1877.5014157283,0
+USEG.US,D,20180831,000000,9.01557,9.19787,8.81959,9.14298,3304.4024916819,0
+USEG.US,D,20180904,000000,8.81959,8.99499,8.81959,8.9264,688.07889722368,0
+USEG.US,D,20180905,000000,9.0881,9.11362,8.63346,9.01557,3381.5322795712,0
+USEG.US,D,20180906,000000,8.72165,9.60324,8.62361,8.71869,8972.4270359212,0
+USEG.US,D,20180907,000000,8.62361,9.01557,8.62361,8.91665,4773.9279241006,0
+USEG.US,D,20180910,000000,8.66874,8.90876,8.23163,8.23262,8279.2738105469,0
+USEG.US,D,20180911,000000,8.23262,8.58932,8.03564,8.08363,8898.3418449222,0
+USEG.US,D,20180912,000000,8.25222,8.81477,7.9376,8.81477,5025.6146003712,0
+USEG.US,D,20180913,000000,8.81959,8.91665,8.3884,8.42762,1847.0554468246,0
+USEG.US,D,20180914,000000,8.81959,8.91763,8.42762,8.47757,6216.051984506,0
+USEG.US,D,20180917,000000,9.01557,9.01557,8.42762,8.46684,4821.6266087164,0
+USEG.US,D,20180918,000000,8.81959,9.09401,8.5697,9.09401,1355.8604818449,0
+USEG.US,D,20180919,000000,8.72165,9.30862,8.42762,8.57562,4137.6071740132,0
+USEG.US,D,20180920,000000,9.11559,9.11559,8.42762,8.97153,850.45739804343,0
+USEG.US,D,20180921,000000,9.01557,9.07076,8.55502,8.82156,5544.2109373643,0
+USEG.US,D,20180924,000000,9.2625,10.3285,8.6706,10.1915,24956.560710365,0
+USEG.US,D,20180925,000000,9.50569,10.3876,9.11362,9.11362,12735.548792419,0
+USEG.US,D,20180926,000000,9.11362,9.83382,9.11362,9.83382,6740.7375152798,0
+USEG.US,D,20180927,000000,9.99544,9.99544,9.30961,9.82889,1974.9285162202,0
+USEG.US,D,20180928,000000,9.79933,10.1915,9.65251,9.99544,9532.6328637493,0
+USEG.US,D,20181001,000000,9.99544,10.289,9.89786,9.99544,3847.3556037979,0
+USEG.US,D,20181002,000000,10.094,10.3876,9.79933,9.99544,5306.7323799154,0
+USEG.US,D,20181003,000000,10.094,10.3876,9.50569,10.094,4676.5008236087,0
+USEG.US,D,20181004,000000,10.094,10.1166,9.31936,9.66335,1667.4242302928,0
+USEG.US,D,20181005,000000,9.69981,9.76287,9.4377,9.60324,1378.1875257076,0
+USEG.US,D,20181008,000000,9.79933,10.094,9.60324,9.89786,951.94396105577,0
+USEG.US,D,20181009,000000,9.70178,10.094,9.60324,9.79933,891.05202324836,0
+USEG.US,D,20181010,000000,9.61506,9.89786,9.14791,9.14791,2233.7192519017,0
+USEG.US,D,20181011,000000,9.30961,9.60423,8.62361,8.81959,3928.5448542078,0
+USEG.US,D,20181012,000000,8.54478,9.01657,8.54478,9.01657,189.77987283308,0
+USEG.US,D,20181015,000000,8.81959,9.60324,8.81959,9.11362,2363.6220525574,0
+USEG.US,D,20181016,000000,9.23215,9.30961,9.18999,9.30961,106.56089116296,0
+USEG.US,D,20181017,000000,9.60324,9.60324,9.11362,9.11362,118.73927872444,0
+USEG.US,D,20181018,000000,9.11362,9.49486,9.11362,9.49486,1077.7872991911,0
+USEG.US,D,20181019,000000,9.50569,9.50569,9.17629,9.50175,397.82732700838,0
+USEG.US,D,20181022,000000,9.79933,9.79933,9.21157,9.40815,336.93538920098,0
+USEG.US,D,20181023,000000,9.21157,9.78357,7.83966,9.21157,878.87363568688,0
+USEG.US,D,20181024,000000,9.30961,9.30961,8.52566,8.52566,714.46540360689,0
+USEG.US,D,20181025,000000,8.91763,9.70178,8.52566,9.60324,6703.1874869652,0
+USEG.US,D,20181026,000000,9.21157,9.99544,9.21157,9.79933,4076.7152362058,0
+USEG.US,D,20181029,000000,8.98129,9.85254,8.82058,9.55496,1212.7644279975,0
+USEG.US,D,20181030,000000,9.21157,9.46627,8.81959,8.84216,1219.8684874084,0
+USEG.US,D,20181031,000000,9.69784,9.69784,9.01557,9.01557,1279.7455595856,0
+USEG.US,D,20181101,000000,9.70178,10.289,9.65152,9.84859,5360.5202583119,0
+USEG.US,D,20181102,000000,10.2634,10.2792,9.01557,9.70178,1344.6969599135,0
+USEG.US,D,20181105,000000,9.33897,10.094,9.1626,9.60324,517.58147136294,0
+USEG.US,D,20181106,000000,9.65152,9.79933,9.56579,9.79933,99.456831752095,0
+USEG.US,D,20181107,000000,9.71853,9.71853,9.30763,9.40815,668.79645025133,0
+USEG.US,D,20181108,000000,9.40715,9.40715,9.33798,9.40715,303.4448234069,0
+USEG.US,D,20181109,000000,9.21157,9.30961,9.21157,9.26054,611.96397496442,0
+USEG.US,D,20181112,000000,9.25768,9.25768,8.91763,8.91763,447.55574288443,0
+USEG.US,D,20181113,000000,8.81959,9.79933,8.3551,9.30961,1395.4402414197,0
+USEG.US,D,20181114,000000,8.91763,9.71754,8.32968,8.32968,40845.297015577,0
+USEG.US,D,20181115,000000,8.13359,8.72165,8.03564,8.40998,4359.8627470102,0
+USEG.US,D,20181116,000000,7.93858,8.42762,7.9376,8.03564,4169.068008547,0
+USEG.US,D,20181119,000000,8.03564,8.5834,7.83966,8.13359,1124.4711181768,0
+USEG.US,D,20181120,000000,8.54035,8.62361,7.95722,8.52566,1339.6226317629,0
+USEG.US,D,20181121,000000,8.52172,8.52566,7.91514,8.4286,1439.079463515,0
+USEG.US,D,20181123,000000,8.32968,8.45116,7.86321,7.86321,2685.3344573066,0
+USEG.US,D,20181126,000000,7.92785,8.81959,7.83966,8.81959,719.53973175751,0
+USEG.US,D,20181127,000000,8.72165,8.72165,7.87099,8.42762,963.10748298713,0
+USEG.US,D,20181128,000000,8.65987,8.79023,8.31006,8.42762,632.26128756689,0
+USEG.US,D,20181129,000000,8.6844,9.21157,8.08215,8.77841,1271.6266345446,0
+USEG.US,D,20181130,000000,8.08068,9.30961,8.08068,8.60498,236.46369181876,0
+USEG.US,D,20181203,000000,8.08561,8.32968,8.04156,8.04156,653.57346579948,0
+USEG.US,D,20181204,000000,8.32968,8.81861,8.23163,8.32968,1402.5443008306,0
+USEG.US,D,20181206,000000,7.87395,8.32968,7.87395,8.13458,843.35333863256,0
+USEG.US,D,20181207,000000,8.32968,9.21157,8.32968,8.81959,2381.8896338997,0
+USEG.US,D,20181210,000000,9.11362,9.11746,8.10719,8.62361,1660.3201708819,0
+USEG.US,D,20181211,000000,8.07584,8.604,8.01406,8.03564,233.41909492839,0
+USEG.US,D,20181212,000000,8.3551,8.42762,8.07584,8.07584,2851.7724206468,0
+USEG.US,D,20181213,000000,8.01111,8.01111,7.9376,7.9376,84.233847300244,0
+USEG.US,D,20181214,000000,7.9778,7.9778,7.9376,7.9376,87.278444190614,0
+USEG.US,D,20181217,000000,7.9376,8.13359,7.83966,8.05526,1334.5483036123,0
+USEG.US,D,20181218,000000,8.03564,8.26789,8.03564,8.03564,848.42766678318,0
+USEG.US,D,20181219,000000,7.83966,8.05131,7.74162,7.74162,1254.3739188325,0
+USEG.US,D,20181220,000000,7.74162,8.26297,6.87933,6.87933,752.01543192146,0
+USEG.US,D,20181221,000000,6.85973,7.83966,6.85973,7.05571,4223.8707525737,0
+USEG.US,D,20181224,000000,7.05571,7.5878,6.36971,6.79016,4017.8530296586,0
+USEG.US,D,20181226,000000,7.15366,7.54563,6.12475,7.54563,7327.3298494911,0
+USEG.US,D,20181227,000000,7.83966,7.87099,6.85973,7.29575,3539.8513178705,0
+USEG.US,D,20181228,000000,7.16351,7.16351,6.36971,6.85973,3449.5282767895,0
+USEG.US,D,20181231,000000,7.2517,7.2517,6.56569,6.56569,2439.7369748167,0
+USEG.US,D,20190102,000000,6.99985,7.20263,6.99985,7.07532,98.441966121972,0
+USEG.US,D,20190103,000000,7.9984,7.9984,7.9984,7.9984,383.61920818665,0
+USEG.US,D,20190104,000000,7.36778,7.93573,7.34964,7.64367,1526.3579077056,0
+USEG.US,D,20190107,000000,8.02579,8.06403,8.02579,8.06403,82.204116039997,0
+USEG.US,D,20190108,000000,7.44768,8.14147,7.44768,7.64466,1523.3133108153,0
+USEG.US,D,20190109,000000,7.83966,8.3345,7.6819,7.81512,2739.1223357031,0
+USEG.US,D,20190110,000000,7.64367,8.23163,7.44768,8.02579,601.81531866319,0
+USEG.US,D,20190111,000000,7.96707,7.97386,7.54563,7.9376,483.07603993875,0
+USEG.US,D,20190114,000000,7.38689,7.64959,7.38689,7.64367,771.2978788938,0
+USEG.US,D,20190115,000000,7.9376,8.41885,7.84557,8.03564,519.61120262319,0
+USEG.US,D,20190116,000000,7.74162,8.32968,7.74162,8.32968,197.89879787407,0
+USEG.US,D,20190117,000000,7.6956,7.84459,7.54662,7.74162,1444.1537916656,0
+USEG.US,D,20190118,000000,7.83966,8.42762,7.83966,8.42762,438.42195221332,0
+USEG.US,D,20190122,000000,8.62361,8.62361,7.83966,8.604,678.94510655257,0
+USEG.US,D,20190123,000000,8.16985,8.81959,8.16985,8.59227,315.62321096838,0
+USEG.US,D,20190124,000000,9.21157,9.21157,8.32968,8.32968,791.59519149627,0
+USEG.US,D,20190125,000000,9.21157,9.21157,8.42762,8.46979,778.40193830466,0
+USEG.US,D,20190128,000000,8.66282,9.01557,8.66282,8.72066,828.13035418071,0
+USEG.US,D,20190129,000000,8.81959,8.95971,8.52566,8.52566,729.68838805874,0
+USEG.US,D,20190130,000000,9.01557,9.01557,8.52566,8.91763,652.55860016936,0
+USEG.US,D,20190131,000000,9.01557,9.01557,8.43343,8.97251,528.7449932943,0
+USEG.US,D,20190201,000000,9.01557,9.11362,8.59907,8.77062,1331.5037067219,0
+USEG.US,D,20190204,000000,9.01557,9.01557,8.33056,8.74706,2028.7163946167,0
+USEG.US,D,20190205,000000,8.91763,8.91763,8.82895,8.82895,125.8433381353,0
+USEG.US,D,20190206,000000,8.82058,8.91665,8.81959,8.81959,1087.9359554923,0
+USEG.US,D,20190207,000000,8.62361,8.62361,8.37963,8.52566,342.00971735159,0
+USEG.US,D,20190208,000000,8.42171,8.62361,8.37963,8.37963,245.59748248987,0
+USEG.US,D,20190211,000000,8.37963,8.55306,8.14639,8.29627,97.427100491848,0
+USEG.US,D,20190212,000000,8.13359,8.3149,7.84064,8.13359,1531.4322358562,0
+USEG.US,D,20190213,000000,7.88272,8.32968,7.88272,8.03564,2233.7192519017,0
+USEG.US,D,20190214,000000,8.32869,8.32968,8.13753,8.32968,120.76900998469,0
+USEG.US,D,20190215,000000,8.32968,8.42171,8.32968,8.32968,1325.4145129412,0
+USEG.US,D,20190219,000000,8.41688,8.62361,8.41688,8.42762,1403.5591664607,0
+USEG.US,D,20190220,000000,8.21695,8.52271,7.98667,8.03564,1612.6214862661,0
+USEG.US,D,20190221,000000,8.12373,8.62163,7.98667,7.98963,2415.3801996937,0
+USEG.US,D,20190222,000000,8.02677,8.03564,7.99642,8.03564,469.88278674714,0
+USEG.US,D,20190225,000000,7.34964,7.62406,7.16351,7.22618,6095.2829745213,0
+USEG.US,D,20190226,000000,7.15366,7.44768,7.15366,7.23307,610.9491093343,0
+USEG.US,D,20190227,000000,7.15366,7.74162,7.15366,7.35851,911.34933585083,0
+USEG.US,D,20190228,000000,7.48976,7.9778,7.15366,7.9778,621.09776563553,0
+USEG.US,D,20190301,000000,7.69954,7.93662,7.20362,7.89947,685.03430033331,0
+USEG.US,D,20190304,000000,7.74162,7.83768,7.25269,7.38886,3132.890200191,0
+USEG.US,D,20190305,000000,7.34964,7.64367,7.34964,7.61914,460.74899607603,0
+USEG.US,D,20190306,000000,7.3251,7.74064,7.15366,7.51134,355.2029705432,0
+USEG.US,D,20190307,000000,7.15366,7.18992,7.15366,7.18992,407.97598330962,0
+USEG.US,D,20190308,000000,7.15366,7.44768,7.05571,7.40354,373.47055188542,0
+USEG.US,D,20190311,000000,7.34964,7.34964,7.34964,7.34964,51.758147136294,0
+USEG.US,D,20190312,000000,7.43301,7.43301,7.35063,7.35063,91.337906711108,0
+USEG.US,D,20190313,000000,7.37319,7.4467,7.35063,7.35063,218.19611047654,0
+USEG.US,D,20190314,000000,7.34964,7.61343,7.34964,7.61343,704.31674730565,0
+USEG.US,D,20190315,000000,7.1438,7.49666,7.1438,7.47695,221.24070736691,0
+USEG.US,D,20190318,000000,7.34964,7.49666,7.34964,7.49666,179.63121653185,0
+USEG.US,D,20190319,000000,7.54563,7.9376,7.54563,7.85434,486.12063682912,0
+USEG.US,D,20190320,000000,7.54662,7.83966,7.54662,7.64367,2963.4076399604,0
+USEG.US,D,20190321,000000,7.89356,9.21157,7.74162,8.23064,9248.4704873147,0
+USEG.US,D,20190322,000000,7.83966,8.42762,7.74162,7.83966,2021.6123352059,0
+USEG.US,D,20190325,000000,8.03564,8.03664,7.64466,7.64564,3292.2241041204,0
+USEG.US,D,20190326,000000,8.02777,8.02777,7.54563,7.83868,7103.0445452338,0
+USEG.US,D,20190327,000000,7.64367,7.68388,7.35063,7.54662,3957.9759574813,0
+USEG.US,D,20190328,000000,7.34964,7.74162,7.34964,7.74162,211.09205106567,0
+USEG.US,D,20190329,000000,7.50937,8.72165,7.50937,7.64367,17380.588781494,0
+USEG.US,D,20190401,000000,7.74949,7.74949,7.34964,7.34964,1157.9616839708,0
+USEG.US,D,20190402,000000,7.54563,7.54563,7.35063,7.54563,347.08404550221,0
+USEG.US,D,20190403,000000,7.54563,7.54563,7.2517,7.47261,3465.7661268715,0
+USEG.US,D,20190404,000000,7.51429,7.64367,7.34964,7.56524,1217.8387561481,0
+USEG.US,D,20190405,000000,7.49271,7.74162,7.2517,7.54563,3981.3178669742,0
+USEG.US,D,20190408,000000,7.74064,7.74064,7.30067,7.44768,513.52200884245,0
+USEG.US,D,20190409,000000,7.67145,7.70437,7.33791,7.64367,637.33561571751,0
+USEG.US,D,20190410,000000,7.38689,7.64367,7.37024,7.37024,254.73127316098,0
+USEG.US,D,20190411,000000,7.37024,7.67107,7.37024,7.44768,275.02858576345,0
+USEG.US,D,20190412,000000,7.44768,7.64268,7.2517,7.44768,862.63578560491,0
+USEG.US,D,20190415,000000,7.54563,7.57509,6.07568,6.95767,10928.073105169,0
+USEG.US,D,20190416,000000,6.85973,7.15366,6.27177,6.36971,6403.8021260788,0
+USEG.US,D,20190417,000000,6.51672,6.51672,4.89976,5.87969,21149.799731772,0
+USEG.US,D,20190418,000000,5.87969,6.07568,5.87969,6.07479,4035.1057453707,0
+USEG.US,D,20190422,000000,6.26192,6.41188,6.26192,6.31581,5333.1188862986,0
+USEG.US,D,20190423,000000,6.36971,6.36971,5.88265,6.33936,3416.0377109954,0
+USEG.US,D,20190424,000000,6.46775,6.66373,5.78175,5.78175,7519.1394535844,0
+USEG.US,D,20190425,000000,5.97774,6.27177,5.87969,5.8927,5111.8781789317,0
+USEG.US,D,20190426,000000,5.96788,6.06198,5.87969,5.90324,2197.1840892172,0
+USEG.US,D,20190429,000000,5.78175,6.66275,4.99879,5.14571,20892.023861721,0
+USEG.US,D,20190430,000000,5.04677,5.38978,4.9978,4.9978,4889.6226059346,0
+USEG.US,D,20190501,000000,5.02323,5.02323,4.4196,4.4196,4336.5208375174,0
+USEG.US,D,20190502,000000,4.60583,4.96735,4.40985,4.62544,4179.2166648482,0
+USEG.US,D,20190503,000000,4.7694,4.96204,4.70378,4.89976,1421.8267478029,0
+USEG.US,D,20190506,000000,5.02323,5.06639,4.70378,4.80182,6111.5208246032,0
+USEG.US,D,20190507,000000,4.80182,4.82142,4.60583,4.77433,2463.0788843095,0
+USEG.US,D,20190508,000000,4.70378,4.70378,4.02122,4.39023,7305.0028056284,0
+USEG.US,D,20190509,000000,4.11877,4.59598,4.11877,4.38827,1626.8296050878,0
+USEG.US,D,20190510,000000,4.28441,4.61559,4.23337,4.43034,396.81246137826,0
+USEG.US,D,20190513,000000,4.3118,4.3118,4.11581,4.11581,318.66780785875,0
+USEG.US,D,20190514,000000,4.204,4.29219,3.9688,3.9688,1293.9536784074,0
+USEG.US,D,20190515,000000,3.9688,4.24273,3.9688,4.01875,2610.2344006774,0
+USEG.US,D,20190516,000000,4.01777,4.21386,3.99334,3.99334,516.56660573282,0
+USEG.US,D,20190517,000000,4.01777,4.09621,3.82967,4.01777,5129.1308946438,0
+USEG.US,D,20190520,000000,3.91983,4.11581,3.82179,3.82179,1683.6620803748,0
+USEG.US,D,20190521,000000,4.11581,4.11581,3.82179,4.11483,4175.1572023278,0
+USEG.US,D,20190522,000000,3.91096,4.11581,3.84632,4.03837,1127.5157150671,0
+USEG.US,D,20190523,000000,4.18361,4.18361,3.82179,3.91983,1873.4419532078,0
+USEG.US,D,20190524,000000,4.11581,4.89976,4.09897,4.43724,22862.89291542,0
+USEG.US,D,20190528,000000,4.22756,4.35102,4.21386,4.22362,436.39222095307,0
+USEG.US,D,20190529,000000,4.3118,4.58326,4.11681,4.11681,1175.2143996829,0
+USEG.US,D,20190530,000000,4.68417,4.68417,4.13543,4.29219,813.92223535898,0
+USEG.US,D,20190531,000000,4.70378,4.70378,4.11581,4.21386,3029.3739059184,0
+USEG.US,D,20190603,000000,4.11581,4.68121,4.11581,4.18932,22170.754555676,0
+USEG.US,D,20190604,000000,4.11581,4.22952,3.94535,3.94535,2331.1463523935,0
+USEG.US,D,20190605,000000,4.11581,4.21386,3.82179,3.9688,1702.9445273471,0
+USEG.US,D,20190606,000000,4.06192,4.06192,3.84139,3.99136,1526.3579077056,0
+USEG.US,D,20190607,000000,3.84238,3.97865,3.43672,3.6258,26190.637316596,0
+USEG.US,D,20190610,000000,3.72385,3.90998,3.03784,3.52785,10892.552808115,0
+USEG.US,D,20190611,000000,3.33187,3.63418,3.28379,3.40045,2057.1326322602,0
+USEG.US,D,20190612,000000,3.13588,3.40045,1.80309,2.89181,12551.858113366,0
+USEG.US,D,20190613,000000,2.82028,3.1349,2.82028,3.03784,5980.6031583173,0
+USEG.US,D,20190614,000000,3.18979,3.63566,2.77327,3.01823,4320.2829874354,0
+USEG.US,D,20190617,000000,3.16919,3.16919,2.89083,2.99379,566.29502160887,0
+USEG.US,D,20190618,000000,3.03784,3.42981,2.91536,2.96434,6273.899325423,0
+USEG.US,D,20190619,000000,2.91635,3.11135,2.89083,2.89083,794.63978838664,0
+USEG.US,D,20190620,000000,2.84186,3.6258,2.84186,3.21816,12808.619117788,0
+USEG.US,D,20190621,000000,3.23383,3.25117,2.74391,3.23481,4618.6534826917,0
+USEG.US,D,20190624,000000,3.42981,3.91983,3.42981,3.82179,14936.792344157,0
+USEG.US,D,20190625,000000,3.91983,4.11581,3.42981,3.97767,7234.9770771499,0
+USEG.US,D,20190626,000000,4.40985,4.63027,4.09423,4.60682,7361.8352809153,0
+USEG.US,D,20190627,000000,4.73314,5.09574,4.01777,4.89395,9365.1800347789,0
+USEG.US,D,20190628,000000,4.9978,4.9978,4.50779,4.50779,4013.7935671381,0
+USEG.US,D,20190701,000000,4.63519,4.8978,3.96978,4.31279,3410.9633828448,0
+USEG.US,D,20190702,000000,4.11581,4.70378,3.9688,4.60583,4954.5740062625,0
+USEG.US,D,20190703,000000,4.8361,4.89976,4.40985,4.77826,2816.2521235925,0
+USEG.US,D,20190705,000000,4.89976,4.89976,4.16478,4.40985,5753.2732571697,0
+USEG.US,D,20190708,000000,4.63027,4.70378,4.04428,4.49803,793.62492275652,0
+USEG.US,D,20190709,000000,4.24618,4.49409,4.11581,4.35102,1393.4105101595,0
+USEG.US,D,20190710,000000,4.11581,4.80182,4.01777,4.80182,5284.4053360527,0
+USEG.US,D,20190711,000000,4.89976,4.89976,4.1707,4.71265,2679.2452635258,0
+USEG.US,D,20190712,000000,4.76655,5.58576,4.76655,4.94292,15080.903263634,0
+USEG.US,D,20190715,000000,5.1928,5.1938,4.70378,4.70378,3598.7135244177,0
+USEG.US,D,20190716,000000,4.46956,5.09574,4.46956,4.65776,1108.2332680948,0
+USEG.US,D,20190717,000000,4.88803,5.07388,4.8361,5.07378,1334.5483036123,0
+USEG.US,D,20190718,000000,4.72338,6.42361,4.72338,6.42361,6771.1834841835,0
+USEG.US,D,20190719,000000,6.17373,6.17373,5.29174,5.58576,6717.3956057869,0
+USEG.US,D,20190722,000000,5.58576,6.07568,5.13004,5.87969,3084.1766499451,0
+USEG.US,D,20190723,000000,5.87969,5.87969,5.29174,5.38978,3044.5968903703,0
+USEG.US,D,20190724,000000,5.36918,5.78175,4.9978,5.36918,3416.0377109954,0
+USEG.US,D,20190725,000000,5.1938,5.20818,4.89976,4.98795,2277.358473997,0
+USEG.US,D,20190726,000000,4.9978,4.9978,4.0227,4.80182,2733.0331419224,0
+USEG.US,D,20190729,000000,4.89976,4.89976,4.31279,4.50877,762.16408822269,0
+USEG.US,D,20190730,000000,4.21386,4.89878,4.11581,4.21475,1809.5054185101,0
+USEG.US,D,20190731,000000,4.22066,4.89976,4.22066,4.8028,2780.7318265382,0
+USEG.US,D,20190801,000000,4.89976,4.89976,4.40985,4.74329,784.4911320854,0
+USEG.US,D,20190802,000000,4.40985,4.89976,4.40985,4.48188,1604.5025612251,0
+USEG.US,D,20190805,000000,4.80182,4.89878,4.39802,4.4598,2558.4762535411,0
+USEG.US,D,20190806,000000,4.40985,4.46857,4.39802,4.39901,3480.9891113233,0
+USEG.US,D,20190807,000000,4.39802,4.60583,4.28726,4.4196,3825.0285599352,0
+USEG.US,D,20190808,000000,4.28726,4.42058,4.02762,4.02762,2212.4070736691,0
+USEG.US,D,20190809,000000,3.9688,4.39605,3.9688,4.38925,2054.0880353698,0
+USEG.US,D,20190812,000000,4.42058,4.42058,3.96978,4.38827,564.26529034862,0
+USEG.US,D,20190813,000000,4.11581,4.26864,1.35624,4.00221,2920.7832834952,0
+USEG.US,D,20190814,000000,4.40985,4.40985,3.72385,4.17169,1970.8690536997,0
+USEG.US,D,20190815,000000,3.9688,4.40985,3.42981,3.91983,3055.7604123016,0
+USEG.US,D,20190816,000000,4.09621,4.11483,3.93943,4.02862,600.80045303307,0
+USEG.US,D,20190819,000000,4.22952,4.2515,4.01777,4.22362,1896.7838627007,0
+USEG.US,D,20190820,000000,4.21386,4.32254,4.21386,4.3118,895.11148576886,0
+USEG.US,D,20190821,000000,4.5274,4.89484,4.40985,4.69884,4711.0062550329,0
+USEG.US,D,20190822,000000,4.89976,4.92529,4.4196,4.84291,1680.6174834844,0
+USEG.US,D,20190823,000000,4.60583,4.64968,4.56168,4.64968,93.367637971355,0
+USEG.US,D,20190826,000000,4.71175,5.38978,4.62731,5.11585,3298.3132979011,0
+USEG.US,D,20190827,000000,5.1938,5.38978,5.1938,5.38978,3222.1983756419,0
+USEG.US,D,20190828,000000,5.54654,5.54654,4.89976,5.39076,2228.644923751,0
+USEG.US,D,20190829,000000,5.34081,5.68371,5.20601,5.68371,877.85877005676,0
+USEG.US,D,20190830,000000,5.45442,5.68371,4.89976,5.58576,2802.0440047708,0
+USEG.US,D,20190903,000000,5.68371,5.6847,4.89976,4.9978,2049.0137072192,0
+USEG.US,D,20190904,000000,5.64341,5.69356,4.9978,5.30257,928.60205156293,0
+USEG.US,D,20190905,000000,5.07614,5.51551,5.07614,5.4887,178.61635090172,0
+USEG.US,D,20190906,000000,5.1938,5.45343,5.1938,5.24375,291.26643584542,0
+USEG.US,D,20190909,000000,5.26927,5.69356,5.1938,5.69356,1169.1252059022,0
+USEG.US,D,20190910,000000,5.09574,5.78175,5.09574,5.66321,4138.6220396433,0
+USEG.US,D,20190911,000000,5.47107,5.47107,5.29174,5.38978,495.25442750023,0
+USEG.US,D,20190912,000000,5.48772,5.5563,5.38978,5.5563,607.90451244393,0
+USEG.US,D,20190913,000000,5.68371,5.68371,5.19478,5.55827,2097.7272574651,0
+USEG.US,D,20190916,000000,5.87969,6.36873,5.39559,5.67198,15627.91583827,0
+USEG.US,D,20190917,000000,5.87969,5.87969,4.85029,5.09574,11846.52650043,0
+USEG.US,D,20190918,000000,5.36426,5.36426,4.89976,5.09574,1348.756422434,0
+USEG.US,D,20190919,000000,5.1938,5.1938,4.8233,4.86843,919.46826089182,0
+USEG.US,D,20190920,000000,4.80182,5.1938,4.40985,5.1938,4407.561431626,0
+USEG.US,D,20190923,000000,5.42801,5.42801,4.70378,4.94873,1067.6386428898,0
+USEG.US,D,20190924,000000,4.75275,4.97721,4.70378,4.70575,612.97884059455,0
+USEG.US,D,20190925,000000,5.1938,5.1938,4.61854,4.74299,890.03715761824,0
+USEG.US,D,20190926,000000,4.85079,5.09574,4.60583,4.60583,1088.9508211224,0
+USEG.US,D,20190927,000000,4.60583,4.8361,4.51666,4.70378,379.55974566616,0
+USEG.US,D,20190930,000000,4.9174,5.09574,4.50779,4.9978,550.05717152689,0
+USEG.US,D,20191001,000000,4.9978,4.9978,4.51271,4.51271,665.75185336096,0
+USEG.US,D,20191002,000000,4.9978,5.09476,4.50779,4.60583,1944.4825473165,0
+USEG.US,D,20191003,000000,5.01642,5.01642,4.55676,4.9978,1425.8862103234,0
+USEG.US,D,20191004,000000,4.71265,4.9978,4.60583,4.89976,897.1412170291,0
+USEG.US,D,20191007,000000,4.67441,4.9978,4.60583,4.75275,631.24642193677,0
+USEG.US,D,20191008,000000,4.9978,4.9978,4.51626,4.9978,633.27615319701,0
+USEG.US,D,20191009,000000,4.9978,4.9978,4.41861,4.9978,506.41794943159,0
+USEG.US,D,20191010,000000,4.9978,4.9978,4.60583,4.70476,327.80159852987,0
+USEG.US,D,20191011,000000,4.70378,4.9978,4.70378,4.85079,926.57232030268,0
+USEG.US,D,20191014,000000,4.9978,4.9978,4.70771,4.89976,1042.2670021368,0
+USEG.US,D,20191015,000000,4.70378,4.9978,4.70378,4.9978,2520.9262252266,0
+USEG.US,D,20191016,000000,4.9978,4.9978,4.70476,4.9978,1308.1617972291,0
+USEG.US,D,20191017,000000,4.9978,5.09574,4.89976,4.89976,739.83704435997,0
+USEG.US,D,20191018,000000,4.89976,4.89976,4.70378,4.70575,1316.2807222701,0
+USEG.US,D,20191021,000000,4.70378,4.70378,4.60583,4.70279,1013.8507644933,0
+USEG.US,D,20191022,000000,4.50779,4.67047,4.41063,4.41083,642.40994386813,0
+USEG.US,D,20191023,000000,4.4196,4.64012,4.2109,4.64012,512.50714321233,0
+USEG.US,D,20191024,000000,4.42058,4.42058,4.23633,4.39901,2133.2475545194,0
+USEG.US,D,20191025,000000,4.11681,4.60583,4.11681,4.42452,350.12864239258,0
+USEG.US,D,20191028,000000,4.45882,4.50779,4.01777,4.10694,1971.8839193298,0
+USEG.US,D,20191029,000000,4.31082,4.31082,4.01875,4.01875,877.85877005676,0
+USEG.US,D,20191030,000000,4.11581,4.11581,3.91983,4.03157,470.89765237727,0
+USEG.US,D,20191031,000000,4.21386,4.50779,3.93943,4.24815,356.21783617332,0
+USEG.US,D,20191101,000000,4.01777,4.48621,4.01777,4.21386,916.42366400145,0
+USEG.US,D,20191104,000000,4.11581,4.11581,3.03882,3.82179,5247.8701733682,0
+USEG.US,D,20191105,000000,3.42981,3.91983,3.42981,3.75931,676.91537529232,0
+USEG.US,D,20191106,000000,3.33187,3.87865,3.33187,3.52785,1085.9062242321,0
+USEG.US,D,20191107,000000,3.62876,3.87865,3.52785,3.52785,210.07718543555,0
+USEG.US,D,20191108,000000,3.58954,3.76888,3.52884,3.52983,234.43396055851,0
+USEG.US,D,20191111,000000,3.42981,3.61999,3.42981,3.48174,1133.6049088479,0
+USEG.US,D,20191112,000000,2.94965,3.55358,2.94965,3.42981,634.29101882714,0
+USEG.US,D,20191113,000000,3.42823,3.52785,3.34064,3.4779,457.70439918566,0
+USEG.US,D,20191114,000000,3.46607,3.52785,3.33187,3.38084,516.56660573282,0
+USEG.US,D,20191115,000000,3.1819,3.52785,3.1819,3.52687,4063.5219830142,0
+USEG.US,D,20191118,000000,3.6258,3.6258,3.33187,3.52785,400.87192389875,0
+USEG.US,D,20191119,000000,3.6258,4.01777,3.52785,3.6258,2652.8587571426,0
+USEG.US,D,20191120,000000,3.6258,4.11581,3.51318,3.51318,2392.0382902009,0
+USEG.US,D,20191121,000000,3.6258,3.91983,3.52785,3.67388,2062.2069604108,0
+USEG.US,D,20191122,000000,3.81893,3.81893,3.42981,3.62481,521.64093388344,0
+USEG.US,D,20191125,000000,3.42981,3.60137,3.23383,3.4308,2462.0640186794,0
+USEG.US,D,20191126,000000,3.42981,3.59644,3.23383,3.2554,6787.4213342654,0
+USEG.US,D,20191127,000000,3.23383,3.39552,3.23383,3.29561,791.59519149627,0
+USEG.US,D,20191129,000000,3.31226,3.71793,3.30733,3.30733,222.25557299703,0
+USEG.US,D,20191202,000000,3.31226,3.42981,3.31226,3.42765,1678.5877522241,0
+USEG.US,D,20191203,000000,3.3368,3.48421,3.33187,3.48421,239.50828870913,0
+USEG.US,D,20191204,000000,3.42981,3.48371,3.31226,3.34162,2052.0583041096,0
+USEG.US,D,20191205,000000,3.33187,3.39552,3.31226,3.31226,662.70725647059,0
+USEG.US,D,20191206,000000,3.31226,3.52785,3.31226,3.34162,1415.7375540222,0
+USEG.US,D,20191209,000000,3.4916,3.4916,3.2829,3.2829,7206.5608395064,0
+USEG.US,D,20191210,000000,3.33187,3.70916,3.23383,3.39552,2134.2624201496,0
+USEG.US,D,20191211,000000,3.42981,3.6258,3.42981,3.53761,930.63178282318,0
+USEG.US,D,20191212,000000,3.36823,3.36823,3.36823,3.36823,53.787878396541,0
+USEG.US,D,20191213,000000,3.42981,3.53466,3.03784,3.03784,1842.9959843041,0
+USEG.US,D,20191216,000000,3.13588,3.33187,3.13588,3.33187,2532.0897471579,0
+USEG.US,D,20191217,000000,3.42981,3.44745,3.42981,3.42981,895.11148576886,0
+USEG.US,D,20191218,000000,3.13588,3.33089,3.11628,3.11628,1567.9673985407,0
+USEG.US,D,20191219,000000,3.23383,3.33187,2.9399,3.13588,2047.9988415891,0
+USEG.US,D,20191220,000000,3.23383,3.38084,3.13588,3.23481,2546.2978659797,0
+USEG.US,D,20191223,000000,3.03784,3.33187,3.03784,3.23383,2755.3601857851,0
+USEG.US,D,20191224,000000,3.12504,3.28093,3.08681,3.13588,222.25557299703,0
+USEG.US,D,20191226,000000,3.29265,3.29364,3.03784,3.03784,1723.2418399496,0
+USEG.US,D,20191227,000000,3.13588,3.38084,3.13588,3.33187,1821.6838060715,0
+USEG.US,D,20191230,000000,3.2358,3.52785,2.94088,2.94088,6287.0925786146,0
+USEG.US,D,20191231,000000,3.1349,3.23383,2.9399,2.9595,5000.2429596181,0
+USEG.US,D,20200102,000000,3.10741,3.12603,2.9595,3.03784,1626.8296050878,0
+USEG.US,D,20200103,000000,3.72385,4.01777,3.23383,3.72385,42118.953381382,0
+USEG.US,D,20200106,000000,3.82149,4.89976,3.82149,4.42935,87526.071404364,0
+USEG.US,D,20200107,000000,4.60583,6.36971,4.40985,5.68371,163485.71922221,0
+USEG.US,D,20200108,000000,6.41868,6.51672,4.60583,4.71363,162990.46479472,0
+USEG.US,D,20200109,000000,4.81157,5.03702,4.75275,4.79197,28936.86371171,0
+USEG.US,D,20200110,000000,4.70378,4.89001,4.62544,4.69402,14921.569359704,0
+USEG.US,D,20200113,000000,4.62544,4.84094,4.60583,4.60583,10803.244632664,0
+USEG.US,D,20200114,000000,4.61559,4.73147,4.60583,4.66446,8709.5768377192,0
+USEG.US,D,20200115,000000,4.6548,4.72338,4.53233,4.61559,14272.055356425,0
+USEG.US,D,20200116,000000,4.71363,4.71363,4.71363,4.71363,399.85705826863,0
+USEG.US,D,20200117,000000,4.7626,4.96174,4.58632,4.8968,13018.696303223,0
+USEG.US,D,20200121,000000,4.86054,4.86054,4.73314,4.73314,15787.2497422,0
+USEG.US,D,20200122,000000,4.67441,4.70378,4.27288,4.64042,4158.9193522458,0
+USEG.US,D,20200123,000000,4.63027,4.65471,4.40985,4.62544,6887.8930316477,0
+USEG.US,D,20200124,000000,4.76753,5.1938,4.64495,4.68417,16104.902684428,0
+USEG.US,D,20200127,000000,4.80409,5.03702,4.69609,4.79197,4785.0914460319,0
+USEG.US,D,20200129,000000,4.68713,4.79197,4.68713,4.78221,1552.7444140888,0
+USEG.US,D,20200130,000000,4.6548,4.78221,4.26628,4.7626,4129.4882489722,0
+USEG.US,D,20200131,000000,4.38531,4.78221,4.38531,4.78221,5858.8192827025,0
+USEG.US,D,20200203,000000,4.60583,4.60583,4.11581,4.13543,4344.6397625584,0
+USEG.US,D,20200204,000000,4.06684,4.11089,3.91983,3.93707,3569.2824211441,0
+USEG.US,D,20200205,000000,4.10606,4.16144,4.01294,4.16144,922.51285778219,0
+USEG.US,D,20200206,000000,4.16478,4.16478,4.16478,4.16478,599.78558740294,0
+USEG.US,D,20200207,000000,4.04822,4.15503,3.91983,3.91983,1543.6106234177,0
+USEG.US,D,20200211,000000,3.89046,4.41457,3.86101,4.11581,7007.6471760022,0
+USEG.US,D,20200212,000000,4.21376,4.84409,4.204,4.5743,14914.465300294,0
+USEG.US,D,20200214,000000,4.3118,4.3118,4.3118,4.3118,483.07603993875,0
+USEG.US,D,20200218,000000,4.30204,4.31673,4.08093,4.31673,2019.5826039456,0
+USEG.US,D,20200219,000000,4.2718,5.37993,4.21386,5.17083,23414.979818208,0
+USEG.US,D,20200220,000000,5.19478,6.36971,5.00874,5.1938,79134.147508873,0
+USEG.US,D,20200221,000000,5.46063,5.88462,4.9979,5.37056,21725.228544052,0
+USEG.US,D,20200224,000000,5.22315,5.48772,4.40985,4.50779,14943.896403568,0
+USEG.US,D,20200225,000000,4.78221,5.10561,4.57637,4.75245,4144.7112334241,0
+USEG.US,D,20200226,000000,4.6548,4.94873,4.49537,4.5274,2180.9462391352,0
+USEG.US,D,20200227,000000,4.36078,4.48818,4.21386,4.28244,2755.3601857851,0
+USEG.US,D,20200228,000000,3.91983,3.9688,3.74345,3.96358,5872.0125358941,0
+USEG.US,D,20200302,000000,3.9688,4.60583,3.6258,4.13543,42084.447949958,0
+USEG.US,D,20200303,000000,4.08428,4.17483,3.67487,4.11581,13117.138269346,0
+USEG.US,D,20200304,000000,4.06399,4.29219,3.7534,3.87086,7540.451631817,0
+USEG.US,D,20200305,000000,3.82179,4.03739,3.77282,3.77282,8110.8061159464,0
+USEG.US,D,20200306,000000,4.70378,4.70378,4.03739,4.05699,2812.192661072,0
+USEG.US,D,20200309,000000,4.09936,4.09936,3.03784,3.71399,6721.4550683074,0
+USEG.US,D,20200310,000000,3.44942,3.44942,3.36901,3.38084,3086.2063812053,0
+USEG.US,D,20200311,000000,3.33187,3.33187,3.03784,3.15549,1793.2675684281,0
+USEG.US,D,20200312,000000,3.04375,3.04375,2.9399,2.98887,2519.9113595965,0
+USEG.US,D,20200313,000000,2.98887,3.00365,2.97912,2.97912,1048.3561959175,0
+USEG.US,D,20200316,000000,3.25344,3.51288,2.89083,2.89083,10994.039371127,0
+USEG.US,D,20200317,000000,2.87131,2.97912,2.64586,2.65385,6716.3807401568,0
+USEG.US,D,20200318,000000,2.64586,2.64586,2.39155,2.39155,2151.5151358617,0
+USEG.US,D,20200319,000000,2.74391,2.75367,2.41066,2.41066,20537.835756807,0
+USEG.US,D,20200320,000000,2.4891,2.4891,2.45973,2.45973,949.91422979552,0
+USEG.US,D,20200323,000000,3.42981,3.42981,2.40091,2.41066,6451.5008106946,0
+USEG.US,D,20200324,000000,2.89083,3.39069,2.45973,2.54792,2817.2669892226,0
+USEG.US,D,20200325,000000,2.53807,4.89976,2.52832,3.1417,25074.285123459,0
+USEG.US,D,20200326,000000,3.35148,3.6258,2.94965,3.27304,10224.771223494,0
+USEG.US,D,20200327,000000,3.26329,3.26329,2.79289,2.96926,6598.6563270625,0
+USEG.US,D,20200330,000000,2.92029,2.92029,2.80264,2.80264,461.76386170616,0
+USEG.US,D,20200331,000000,2.81249,3.03784,2.79289,3.03784,2064.236691671,0
+USEG.US,D,20200401,000000,3.36123,3.36123,2.81249,2.81249,1144.7684307792,0
+USEG.US,D,20200402,000000,2.58704,3.70551,2.58704,3.30832,25612.163907424,0
+USEG.US,D,20200403,000000,3.42981,3.99955,2.9399,3.13598,21567.924371383,0
+USEG.US,D,20200406,000000,3.18485,3.25836,2.9399,2.98907,3690.0514311288,0
+USEG.US,D,20200407,000000,3.26329,3.58668,3.0673,3.0673,6609.8198489938,0
+USEG.US,D,20200408,000000,3.29551,3.29551,3.1212,3.22407,6995.4687884407,0
+USEG.US,D,20200409,000000,3.37512,4.09621,3.25344,3.42381,24276.600738182,0
+USEG.US,D,20200413,000000,3.45928,3.6258,3.45928,3.60619,1704.9742586073,0
+USEG.US,D,20200414,000000,3.47878,3.6258,3.42981,3.42981,3531.7323928295,0
+USEG.US,D,20200415,000000,2.9399,3.42981,2.9399,2.9399,6246.4979534097,0
+USEG.US,D,20200416,000000,3.36123,3.42981,2.99577,3.30241,10431.803812038,0
+USEG.US,D,20200417,000000,3.18485,3.4984,3.18485,3.33187,3624.0851651707,0
+USEG.US,D,20200420,000000,3.38084,3.47888,3.08681,3.08681,9409.8341225044,0
+USEG.US,D,20200421,000000,3.24851,3.41996,2.84186,2.8588,20913.336039953,0
+USEG.US,D,20200422,000000,2.98887,3.23383,2.89083,2.97439,14409.062216492,0
+USEG.US,D,20200423,000000,3.10642,3.43967,2.94965,3.1215,11462.907292244,0
+USEG.US,D,20200424,000000,3.32202,3.72385,3.00847,3.40045,23533.719096933,0
+USEG.US,D,20200427,000000,3.40045,3.40045,3.08681,3.28773,1963.7649942888,0
+USEG.US,D,20200428,000000,3.11628,3.31226,3.11628,3.14781,1825.743268592,0
+USEG.US,D,20200429,000000,3.11972,3.24368,2.91043,3.16328,17817.995868077,0
+USEG.US,D,20200430,000000,3.11628,3.20437,2.94965,3.12504,5444.7541056122,0
+USEG.US,D,20200501,000000,3.11628,3.11628,3.05745,3.08681,2143.3962108207,0
+USEG.US,D,20200504,000000,3.18949,5.09574,3.12731,4.50779,1001728.1945415,0
+USEG.US,D,20200505,000000,4.72338,5.37993,4.55676,4.74299,211189.47816617,0
+USEG.US,D,20200506,000000,4.6548,4.80182,4.5611,4.7626,27490.680188783,0
+USEG.US,D,20200507,000000,4.79197,5.82097,4.7626,4.86054,68956.060104366,0
+USEG.US,D,20200508,000000,5.12521,5.31134,4.70378,4.70378,28166.580698445,0
+USEG.US,D,20200511,000000,4.81157,5.38978,4.81157,4.85079,40663.636067785,0
+USEG.US,D,20200512,000000,4.94873,5.43875,4.92923,4.98795,44415.594302352,0
+USEG.US,D,20200513,000000,5.06639,5.52694,4.70378,4.87532,38519.224991334,0
+USEG.US,D,20200514,000000,4.50779,5.09574,4.22362,4.93898,55438.049911122,0
+USEG.US,D,20200515,000000,5.59552,6.81066,4.55676,4.97327,189872.22560542,0
+USEG.US,D,20200518,000000,5.31134,5.3346,4.85079,5.06639,38974.89965926,0
+USEG.US,D,20200519,000000,5.24277,5.24277,4.79197,4.90961,48633.375861145,0
+USEG.US,D,20200520,000000,5.05653,5.33096,4.85079,5.1595,148365.23619901,0
+USEG.US,D,20200521,000000,5.78175,5.87969,5.1938,5.49757,187084.38971947,0
+USEG.US,D,20200522,000000,5.46812,5.48772,5.21961,5.40938,33675.271338755,0
+USEG.US,D,20200526,000000,5.43875,5.87969,5.04677,5.81111,149812.43458756,0
+USEG.US,D,20200527,000000,5.80136,5.81121,5.39953,5.73278,39307.77558594,0
+USEG.US,D,20200528,000000,5.68371,6.85973,5.6641,6.46775,345855.04322413,0
+USEG.US,D,20200529,000000,6.8009,6.8009,5.47797,6.30113,68159.390584719,0
+USEG.US,D,20200601,000000,5.97774,7.97682,5.87979,6.9283,496327.14047127,0
+USEG.US,D,20200602,000000,7.40847,7.40847,6.66373,6.9087,155356.64552493,0
+USEG.US,D,20200603,000000,6.72247,6.85963,6.28152,6.64413,96837.463560746,0
+USEG.US,D,20200604,000000,6.48243,7.01591,6.15904,6.33049,166054.34413205,0
+USEG.US,D,20200605,000000,6.58531,7.9376,6.37946,7.82005,678500.59540657,0
+USEG.US,D,20200608,000000,8.29046,8.81959,6.56373,7.50651,407820.70886821,0
+USEG.US,D,20200609,000000,6.85973,7.54563,6.81282,7.30067,86807.546538237,0
+USEG.US,D,20200610,000000,7.24185,7.33191,6.71272,6.9283,63527.543848835,0
+USEG.US,D,20200611,000000,6.44815,6.77154,5.78175,5.91891,88665.765506992,0
+USEG.US,D,20200612,000000,6.19333,6.79104,5.91891,6.0071,62098.613041622,0
+USEG.US,D,20200615,000000,6.07568,6.41868,5.59552,6.2227,106333.56126181,0
+USEG.US,D,20200616,000000,6.3501,6.72543,5.90916,5.96788,74949.856515875,0
+USEG.US,D,20200617,000000,6.12475,6.12475,5.68371,5.84058,33692.524054468,0
+USEG.US,D,20200618,000000,5.84058,6.061,5.67741,5.93852,21281.732263688,0
+USEG.US,D,20200619,000000,6.07568,6.13243,5.41914,5.96788,147267.15158721,0
+USEG.US,D,20200622,000000,5.97774,5.98749,5.58822,5.78175,87548.398448227,0
+USEG.US,D,20200623,000000,5.86994,5.99241,5.72292,5.81111,42672.055149799,0
+USEG.US,D,20200624,000000,5.7719,5.78175,5.42938,5.48772,26844.210782395,0
+USEG.US,D,20200625,000000,5.38978,5.68864,5.38978,5.65435,35060.562923874,0
+USEG.US,D,20200626,000000,5.59552,5.79151,5.4082,5.6641,20949.871202638,0
+USEG.US,D,20200629,000000,5.54654,5.59552,5.26129,5.38978,7313.1217306694,0
+USEG.US,D,20200630,000000,5.38978,5.38978,4.97327,5.07614,26207.890032307,0
+USEG.US,D,20200701,000000,5.07614,5.1938,4.80182,4.80182,17013.207423389,0
+USEG.US,D,20200702,000000,4.7626,4.8235,4.4196,4.6548,71041.60897427,0
+USEG.US,D,20200706,000000,4.70378,5.09574,4.61559,4.98795,86614.722068514,0
+USEG.US,D,20200707,000000,4.88016,6.04632,4.85079,5.429,385971.66671728,0
+USEG.US,D,20200708,000000,5.65435,5.85211,4.93898,5.09574,82830.288133784,0
+USEG.US,D,20200709,000000,4.95858,4.99632,4.64495,4.77235,26508.290258824,0
+USEG.US,D,20200710,000000,4.9782,4.9782,4.7154,4.75275,9218.024518411,0
+USEG.US,D,20200713,000000,4.75275,4.98795,4.67934,4.71363,26962.950061119,0
+USEG.US,D,20200714,000000,4.89484,5.05378,4.70378,4.70378,16449.95699867,0
+USEG.US,D,20200715,000000,4.72309,4.83187,4.61559,4.67441,24367.938644893,0
+USEG.US,D,20200716,000000,4.89001,4.89001,4.65461,4.6548,17823.070196228,0
+USEG.US,D,20200717,000000,4.63519,4.77226,4.58012,4.59598,11023.470474401,0
+USEG.US,D,20200720,000000,4.65618,4.7626,4.63667,4.64495,9077.973061454,0
+USEG.US,D,20200721,000000,4.66456,5.29174,4.66456,4.90961,395434.27385255,0
+USEG.US,D,20200722,000000,5.97774,8.52566,5.97774,7.67303,4014996.1829098,0
+USEG.US,D,20200723,000000,8.35904,9.35858,6.33049,7.05571,1876407.390579,0
+USEG.US,D,20200724,000000,6.27177,6.41868,5.63473,5.7719,282211.80469346,0
+USEG.US,D,20200727,000000,5.49757,5.86018,5.16433,5.25252,101289.6790801,0
+USEG.US,D,20200728,000000,5.10561,5.58576,5.10561,5.36031,54835.219726829,0
+USEG.US,D,20200729,000000,5.2134,5.45835,4.96835,5.00756,51074.127701591,0
+USEG.US,D,20200730,000000,5.11536,5.29174,4.81157,5.24277,52365.036783108,0
+USEG.US,D,20200731,000000,5.14472,6.51672,4.81532,5.87969,541416.60555202,0
+USEG.US,D,20200803,000000,5.31134,5.50733,5.10561,5.25252,72404.573515525,0
+USEG.US,D,20200804,000000,5.13496,5.664,5.08255,5.25252,215433.64623134,0
+USEG.US,D,20200805,000000,5.5563,6.27177,5.2673,5.51719,684928.75430778,0
+USEG.US,D,20200806,000000,5.46812,5.99735,5.20355,5.59552,503510.35940128,0
+USEG.US,D,20200807,000000,5.48772,5.58083,5.37993,5.37993,60206.903507072,0
+USEG.US,D,20200810,000000,5.48772,6.17373,5.47797,5.73278,442976.66916131,0
+USEG.US,D,20200811,000000,5.75239,6.78129,5.74756,6.50687,832385.68576782,0
+USEG.US,D,20200812,000000,6.35996,6.4579,6.08554,6.25216,71347.083528937,0
+USEG.US,D,20200813,000000,6.1149,6.14436,5.96788,6.04632,47247.069410395,0
+USEG.US,D,20200814,000000,6.02671,7.54563,5.54654,6.01695,642051.69630069,0
+USEG.US,D,20200817,000000,5.93852,6.0071,5.70332,5.96788,70027.758209776,0
+USEG.US,D,20200818,000000,5.8993,6.1149,5.8252,5.8993,30101.92945509,0
+USEG.US,D,20200819,000000,5.85033,6.02671,5.63473,5.7719,78466.365924252,0
+USEG.US,D,20200820,000000,5.87969,5.91891,5.43875,5.60538,123770.98251859,0
+USEG.US,D,20200821,000000,5.52694,5.58389,5.19389,5.25252,70379.91658343,0
+USEG.US,D,20200824,000000,5.2134,5.32119,4.9978,5.1938,46680.774388788,0
+USEG.US,D,20200825,000000,5.1938,5.60538,5.01742,5.26237,164965.39331093,0
+USEG.US,D,20200826,000000,5.24277,6.07568,5.20355,5.50733,216911.2905888,0
+USEG.US,D,20200827,000000,5.40938,6.02671,5.1938,5.59552,294759.60334431,0
+USEG.US,D,20200828,000000,5.51719,6.0414,5.32119,5.7719,130666.99447528,0
+USEG.US,D,20200831,000000,5.69356,5.84018,5.44949,5.48772,62138.192801197,0
+USEG.US,D,20200901,000000,5.49757,5.60538,5.20355,5.30159,63213.950369128,0
+USEG.US,D,20200902,000000,5.26237,5.37993,4.70378,4.85079,132313.10652734,0
+USEG.US,D,20200903,000000,4.85079,5.09574,4.74142,4.91937,89919.124560195,0
+USEG.US,D,20200904,000000,4.95858,5.09574,4.70378,4.75275,115427.77217334,0
+USEG.US,D,20200908,000000,4.67441,4.70378,4.40985,4.44896,63525.514117575,0
+USEG.US,D,20200909,000000,4.51764,4.59598,4.44896,4.5274,29183.476059829,0
+USEG.US,D,20200910,000000,4.48818,4.65776,4.40985,4.40985,34967.195285903,0
+USEG.US,D,20200911,000000,4.53715,4.54701,4.4196,4.50779,21679.559590697,0
+USEG.US,D,20200914,000000,4.47842,4.69402,4.47842,4.51764,20494.196534712,0
+USEG.US,D,20200915,000000,4.5274,4.9978,4.46857,4.61559,118278.52972836,0
+USEG.US,D,20200916,000000,4.75275,5.04677,4.64239,4.88016,168923.36926841,0
+USEG.US,D,20200917,000000,4.80182,5.02717,4.61065,4.73806,42251.900778928,0
+USEG.US,D,20200918,000000,4.7626,5.03702,4.5274,4.89976,115446.03975469,0
+USEG.US,D,20200921,000000,4.35102,4.54701,4.16478,4.25791,84735.190921525,0
+USEG.US,D,20200922,000000,4.33141,4.40985,4.18755,4.204,15350.857521247,0
+USEG.US,D,20200923,000000,4.17464,4.40985,4.15503,4.17464,37963.078626026,0
+USEG.US,D,20200924,000000,4.77235,4.81581,4.04724,4.1844,132697.74060116,0
+USEG.US,D,20200925,000000,4.21386,4.3118,4.07669,4.204,26029.273681406,0
+USEG.US,D,20200928,000000,4.19859,4.25297,4.15503,4.23337,16656.989587215,0
+USEG.US,D,20200929,000000,16.8849,18.1975,6.41878,6.63428,15898707.360029,0
+USEG.US,D,20200930,000000,6.14919,6.29946,4.81157,4.89976,729273.30801602,0
+USEG.US,D,20201001,000000,4.96835,5.47797,4.89976,5.2134,450359.81662046,0
+USEG.US,D,20201002,000000,4.79197,5.1938,4.79197,5.10561,216524.62678372,0
+USEG.US,D,20201005,000000,5.06639,5.38978,4.82142,5.15458,393633.90222471,0
+USEG.US,D,20201006,000000,5.09574,6.12475,4.92923,5.48772,1500321.5299648,0
+USEG.US,D,20201007,000000,5.41914,5.46812,4.94873,5.11536,366804.91442677,0
+USEG.US,D,20201008,000000,5.05653,6.76169,5.05653,5.61513,2866727.4805723,0
+USEG.US,D,20201009,000000,5.1938,5.58576,5.09574,5.25252,408212.44700143,0
+USEG.US,D,20201012,000000,5.1938,5.37016,4.9978,5.07614,176595.75343215,0
+USEG.US,D,20201013,000000,5.28198,6.25216,5.28198,5.57591,1840351.244472,0
+USEG.US,D,20201014,000000,5.54654,5.84688,5.2337,5.40938,396331.41506958,0
+USEG.US,D,20201015,000000,5.28198,5.39953,5.10561,5.27212,191498.04034488,0
+USEG.US,D,20201016,000000,5.29174,5.36031,5.07614,5.09574,145096.35400438,0
+USEG.US,D,20201019,000000,4.9782,5.53679,4.92923,5.11536,300669.16590852,0
+USEG.US,D,20201020,000000,5.04677,5.2134,4.92923,4.9782,170637.47731769,0
+USEG.US,D,20201021,000000,5.00756,5.1937,4.90961,4.9782,201594.93849898,0
+USEG.US,D,20201022,000000,4.93898,5.28198,4.91937,5.22315,362283.68804457,0
+USEG.US,D,20201023,000000,5.24277,5.27212,5.05653,5.09574,87426.614572612,0
+USEG.US,D,20201026,000000,5.14472,5.32119,4.80182,4.9978,197826.74241433,0
+USEG.US,D,20201027,000000,5.04677,5.18393,4.90961,5.06639,83466.608883871,0
+USEG.US,D,20201028,000000,4.95858,4.95858,4.70378,4.75275,99040.736843745,0
+USEG.US,D,20201029,000000,4.69402,4.71363,4.40985,4.55676,122519.65319665,0
+USEG.US,D,20201030,000000,4.40985,4.40985,3.78267,3.93943,252267.17941104,0
+USEG.US,D,20201102,000000,4.01777,4.11581,3.86731,3.9688,97796.511581213,0
+USEG.US,D,20201103,000000,4.10606,4.3118,4.02762,4.17464,77234.319049282,0
+USEG.US,D,20201104,000000,4.1844,4.1844,4.03739,4.17464,36204.316489023,0
+USEG.US,D,20201105,000000,4.17464,4.32156,4.06684,4.12557,68309.590697977,0
+USEG.US,D,20201106,000000,4.02762,4.16478,3.91983,3.9492,73870.039485424,0
+USEG.US,D,20201109,000000,4.01777,4.45882,3.99827,4.03739,190088.39198464,0
+USEG.US,D,20201110,000000,4.02762,4.33141,3.99827,4.13543,154998.39795749,0
+USEG.US,D,20201111,000000,4.204,4.45882,3.91983,3.92958,223217.66561438,0
+USEG.US,D,20201112,000000,3.0673,3.37099,2.99862,3.26329,1425655.8358254,0
+USEG.US,D,20201113,000000,3.23383,3.23383,3.08681,3.14564,307491.09267421,0
+USEG.US,D,20201116,000000,3.20446,3.2829,3.09666,3.12603,248873.4687439,0
+USEG.US,D,20201117,000000,3.12603,3.20427,3.09666,3.13588,89079.830684083,0
+USEG.US,D,20201118,000000,3.13588,3.23383,3.11628,3.1751,228822.76848956,0
+USEG.US,D,20201119,000000,3.11628,3.52785,3.08681,3.36123,533179.95609795,0
+USEG.US,D,20201120,000000,3.42981,3.50273,3.15549,3.25344,569278.72656143,0
+USEG.US,D,20201123,000000,3.2829,3.40045,3.19461,3.40045,327305.32923673,0
+USEG.US,D,20201124,000000,3.91983,4.40985,3.81204,4.12557,2368678.1131267,0
+USEG.US,D,20201125,000000,4.06684,4.21386,3.82179,4.10606,393741.47798151,0
+USEG.US,D,20201127,000000,4.01777,4.05699,3.88061,3.9688,165324.655744,0
+USEG.US,D,20201130,000000,3.90998,3.98348,3.68463,3.95905,344303.31367567,0
+USEG.US,D,20201201,000000,4.05699,4.204,3.80227,4.15503,587568.63494752,0
+USEG.US,D,20201202,000000,4.1844,4.40985,4.02762,4.25297,499828.4268952,0
+USEG.US,D,20201203,000000,4.22362,4.23337,3.97865,4.02762,384339.76278404,0
+USEG.US,D,20201204,000000,4.05699,4.204,3.97865,4.02762,213873.79775784,0
+USEG.US,D,20201207,000000,4.05699,4.16478,3.85124,3.9492,324786.43274277,0
+USEG.US,D,20201208,000000,3.89046,3.92958,3.7336,3.78267,239203.82902009,0
+USEG.US,D,20201209,000000,3.84139,3.87086,3.6258,3.71399,209228.75776876,0
+USEG.US,D,20201210,000000,3.77282,4.03739,3.74247,3.99827,302295.9955136,0
+USEG.US,D,20201211,000000,3.95905,3.98832,3.81204,3.86101,105663.74994593,0
+USEG.US,D,20201214,000000,3.91983,3.98063,3.76375,3.80227,272902.44226834,0
+USEG.US,D,20201215,000000,3.87086,3.92958,3.68463,3.80227,300676.26996793,0
+USEG.US,D,20201216,000000,3.77282,3.78267,3.57702,3.72385,260274.46923271,0
+USEG.US,D,20201217,000000,3.7336,3.76306,3.64541,3.71399,140630.94523183,0
+USEG.US,D,20201218,000000,3.74345,3.76493,3.53761,3.53761,195628.54345948,0
+USEG.US,D,20201221,000000,3.4984,3.63566,3.4984,3.59644,125136.99165674,0
+USEG.US,D,20201222,000000,3.59929,3.63566,3.50825,3.54747,117466.63722426,0
+USEG.US,D,20201223,000000,3.58668,3.7532,3.56707,3.68463,112220.79678215,0
+USEG.US,D,20201224,000000,3.72385,3.76306,3.6258,3.68463,94149.08450655,0
+USEG.US,D,20201228,000000,3.67487,3.91983,3.58668,3.78267,711185.35789033,0
+USEG.US,D,20201229,000000,3.84139,3.88061,3.58668,3.6258,110434.63327314,0
+USEG.US,D,20201230,000000,3.80227,3.91983,3.5986,3.7336,1029590.3155509,0
+USEG.US,D,20201231,000000,3.68463,3.71222,3.60619,3.60619,92200.542496713,0
+USEG.US,D,20210104,000000,3.66501,3.76306,3.56707,3.66501,118043.08090218,0
+USEG.US,D,20210105,000000,3.66501,4.28244,3.66501,4.03739,1957104.4311583,0
+USEG.US,D,20210106,000000,4.00802,4.00802,3.66501,3.69448,541779.92744761,0
+USEG.US,D,20210107,000000,3.76306,3.90023,3.70966,3.87086,268590.27820595,0
+USEG.US,D,20210108,000000,4.01777,4.10754,3.88061,4.00802,466859.50203501,0
+USEG.US,D,20210111,000000,3.98841,4.33131,3.9688,4.12557,569464.44697175,0
+USEG.US,D,20210112,000000,4.11581,4.48818,4.00802,4.34116,565457.75746401,0
+USEG.US,D,20210113,000000,4.39023,4.39359,4.16478,4.26283,255677.12792826,0
+USEG.US,D,20210114,000000,4.21386,4.40985,4.21386,4.33141,291056.35865998,0
+USEG.US,D,20210115,000000,4.50779,4.94873,4.27259,4.36078,1006525.4643751,0
+USEG.US,D,20210119,000000,4.43921,5.11536,4.22362,4.69402,2114927.2001645,0
+USEG.US,D,20210120,000000,4.80182,4.85079,4.36078,4.43921,587170.80762051,0
+USEG.US,D,20210121,000000,4.53715,4.57637,4.22362,4.40985,688203.72569619,0
+USEG.US,D,20210122,000000,4.34116,4.58622,4.24322,4.45882,362278.61371642,0
+USEG.US,D,20210125,000000,4.46857,5.13496,4.13543,4.9978,3174259.1678718,0
+USEG.US,D,20210126,000000,4.89001,4.89001,4.53715,4.6548,501341.59154971,0
+USEG.US,D,20210127,000000,4.56661,4.73314,4.16863,4.25297,588948.85220448,0
+USEG.US,D,20210128,000000,4.26283,7.79069,4.19425,6.43829,13499517.311732,0
+USEG.US,D,20210129,000000,5.16433,5.78175,4.59598,4.61559,1866709.3346176,0
+USEG.US,D,20210201,000000,5.1526,5.37016,4.40985,4.66456,1133287.2559056,0
+USEG.US,D,20210202,000000,4.80182,5.6641,4.55676,4.93898,2053433.4470384,0
+USEG.US,D,20210203,000000,4.9978,5.38978,4.94873,5.30159,566297.05134013,0
+USEG.US,D,20210204,000000,5.29174,5.37016,4.8704,4.9782,590561.47369075,0
+USEG.US,D,20210205,000000,5.01742,5.78175,5.01742,5.43875,1237288.6559494,0
+USEG.US,D,20210208,000000,5.49757,6.06593,5.34159,5.86018,881774.12165778,0
+USEG.US,D,20210209,000000,5.76214,6.12475,5.50743,5.78175,715315.86100493,0
+USEG.US,D,20210210,000000,6.01695,6.97728,5.58576,6.95767,1125936.5841466,0
+USEG.US,D,20210211,000000,6.28152,6.64167,5.97774,6.20309,633224.39504988,0
+USEG.US,D,20210212,000000,5.3544,5.56123,5.14472,5.46812,1298602.7778589,0
+USEG.US,D,20210216,000000,5.88955,5.95813,5.61513,5.73278,1094550.8496694,0
+USEG.US,D,20210217,000000,5.71317,5.71317,5.24287,5.41914,733326.68134273,0
+USEG.US,D,20210218,000000,5.41914,5.68371,5.20355,5.48772,988023.44907229,0
+USEG.US,D,20210219,000000,5.42023,5.54654,5.10561,5.14472,478845.06512676,0
+USEG.US,D,20210222,000000,5.20355,5.63473,5.14472,5.25252,1235459.868084,0
+USEG.US,D,20210223,000000,5.12521,5.12521,4.6548,4.80182,574873.6807803,0
+USEG.US,D,20210224,000000,4.90961,5.36031,4.87138,5.05653,611835.0870294,0
+USEG.US,D,20210225,000000,5.06639,5.17418,4.61568,4.68417,536488.41805214,0
+USEG.US,D,20210226,000000,4.60583,4.68417,4.31831,4.57637,437658.77325946,0
+USEG.US,D,20210301,000000,4.67441,4.81157,4.53025,4.64495,203533.33185252,0
+USEG.US,D,20210302,000000,4.71363,4.74299,4.42935,4.51764,188957.83167268,0
+USEG.US,D,20210303,000000,4.47842,4.80182,4.44896,4.57637,401900.9976477,0
+USEG.US,D,20210304,000000,4.57637,4.79689,4.17464,4.38038,387656.34366329,0
+USEG.US,D,20210305,000000,4.5274,4.64012,3.92958,4.60583,1229142.3295364,0
+USEG.US,D,20210308,000000,4.68417,5.08599,4.44896,4.51764,1042710.4984171,0
+USEG.US,D,20210309,000000,4.59598,4.79197,4.57637,4.68417,277453.09975381,0
+USEG.US,D,20210310,000000,4.70378,5.47136,4.6548,4.94873,2982010.1269605,0
+USEG.US,D,20210311,000000,4.89001,5.03702,4.71363,4.90961,856372.03493578,0
+USEG.US,D,20210312,000000,4.89001,5.10343,4.85079,5.06639,366146.26663282,0
+USEG.US,D,20210315,000000,5.05653,5.26227,4.93898,5.08599,449443.39295646,0
+USEG.US,D,20210316,000000,4.96835,5.07673,4.70378,4.70378,324569.25149792,0
+USEG.US,D,20210317,000000,4.70378,4.89976,4.60583,4.81157,195526.04203084,0
+USEG.US,D,20210318,000000,4.74299,4.90961,4.3118,4.40985,376139.64849264,0
+USEG.US,D,20210319,000000,4.43921,4.58622,4.33141,4.46857,87346.440187833,0
+USEG.US,D,20210322,000000,4.47842,4.54957,4.34116,4.44896,202550.94192255,0
+USEG.US,D,20210323,000000,4.55193,4.55193,4.23337,4.27259,135364.80747712,0
+USEG.US,D,20210324,000000,4.40985,4.58622,4.24322,4.28244,376918.05043094,0
+USEG.US,D,20210325,000000,4.19425,4.25297,3.99827,4.13543,127536.13400635,0
+USEG.US,D,20210326,000000,4.23337,4.39999,4.23337,4.26283,143648.14075019,0
+USEG.US,D,20210329,000000,4.17464,4.33141,3.9688,3.97865,147988.72105023,0
+USEG.US,D,20210330,000000,3.98841,4.26283,3.92958,4.11581,289084.47474066,0
+USEG.US,D,20210331,000000,4.11581,4.32077,4.04458,4.29219,133649.68456222,0
+USEG.US,D,20210401,000000,4.3118,4.68417,4.24864,4.43921,413785.07417644,0
+USEG.US,D,20210405,000000,4.50779,4.50779,4.26283,4.35102,104180.01639469,0
+USEG.US,D,20210406,000000,4.39023,4.55676,4.23337,4.24322,503913.26105645,0
+USEG.US,D,20210407,000000,4.28244,4.29219,4.09621,4.21386,107056.14559046,0
+USEG.US,D,20210408,000000,4.21386,4.29219,4.02762,4.13543,135697.6834038,0
+USEG.US,D,20210409,000000,4.10606,4.21386,4.04724,4.11581,165130.81640865,0
+USEG.US,D,20210412,000000,4.11581,4.13543,3.7668,3.79242,214135.63309041,0
+USEG.US,D,20210413,000000,3.88061,3.93943,3.7336,3.86101,105418.15246344,0
+USEG.US,D,20210414,000000,3.89046,4.09621,3.86101,3.9492,121070.42507683,0
+USEG.US,D,20210415,000000,3.9492,3.9492,3.72385,3.80227,102305.55957585,0
+USEG.US,D,20210416,000000,3.80227,3.80227,3.57683,3.77282,77432.217847157,0
+USEG.US,D,20210419,000000,3.77282,3.86998,3.66866,3.76306,49542.695465735,0
+USEG.US,D,20210420,000000,3.71399,3.72877,3.53761,3.70423,77644.324763852,0
+USEG.US,D,20210421,000000,3.61604,3.86101,3.61604,3.81204,48681.07454576,0
+USEG.US,D,20210422,000000,3.81204,3.87086,3.7336,3.83164,45706.503383868,0
+USEG.US,D,20210423,000000,3.76306,3.91933,3.76306,3.88061,68289.293385375,0
+USEG.US,D,20210426,000000,3.90023,4.09621,3.82179,4.05699,70649.870841041,0
+USEG.US,D,20210427,000000,4.08646,4.12557,4.01354,4.05699,30987.907150189,0
+USEG.US,D,20210428,000000,4.01777,4.204,4.01777,4.11581,253889.94955361,0
+USEG.US,D,20210429,000000,4.17464,4.204,4.00802,4.17464,130443.72403665,0
+USEG.US,D,20210430,000000,4.07659,4.16478,3.93943,4.01777,63643.23853067,0
+USEG.US,D,20210503,000000,4.01777,4.26283,3.9492,4.16478,260630.68706888,0
+USEG.US,D,20210504,000000,4.11581,4.22362,3.9492,4.16478,189295.78192751,0
+USEG.US,D,20210505,000000,4.19425,4.32156,4.13553,4.1844,146015.82226526,0
+USEG.US,D,20210506,000000,4.19425,4.28244,3.97865,4.09621,122473.98424329,0
+USEG.US,D,20210507,000000,4.19425,4.3118,4.15503,4.27259,57815.880082501,0
+USEG.US,D,20210510,000000,4.32156,4.3461,4.09621,4.10606,70254.073245294,0
+USEG.US,D,20210511,000000,3.99827,4.09729,3.9688,4.07659,46387.478221681,0
+USEG.US,D,20210512,000000,4.06684,4.6548,4.04231,4.13543,1062900.2352628,0
+USEG.US,D,20210513,000000,4.1844,4.24322,3.74345,3.80227,241487.27668786,0
+USEG.US,D,20210514,000000,3.88061,4.07659,3.83164,3.83164,156332.94626111,0
+USEG.US,D,20210517,000000,3.86101,4.05699,3.79242,3.89046,193157.34565013,0
+USEG.US,D,20210518,000000,3.89046,4.02762,3.83164,3.93943,70630.58839407,0
+USEG.US,D,20210519,000000,3.82179,3.97865,3.82179,3.89046,82173.670071093,0
+USEG.US,D,20210520,000000,3.85519,3.89046,3.80227,3.83164,39090.594341094,0
+USEG.US,D,20210521,000000,3.84139,4.01777,3.84139,3.92958,92035.119399002,0
+USEG.US,D,20210524,000000,3.97865,3.97865,3.85706,3.90023,37788.521737646,0
+USEG.US,D,20210525,000000,3.87086,3.92958,3.76306,3.79242,60462.649645863,0
+USEG.US,D,20210526,000000,3.86101,3.89046,3.78345,3.85124,33009.519485394,0
+USEG.US,D,20210527,000000,3.92958,4.19425,3.84139,4.02762,366689.21974494,0
+USEG.US,D,20210528,000000,4.02762,4.0296,3.87086,3.91983,115615.52231492,0
+USEG.US,D,20210601,000000,4.02762,4.48818,3.94436,4.07659,1066022.9768067,0
+USEG.US,D,20210602,000000,4.16478,4.28244,3.99827,4.06684,264397.86828791,0
+USEG.US,D,20210603,000000,4.06684,4.21376,3.9688,4.04724,163706.95992958,0
+USEG.US,D,20210604,000000,4.09621,4.17464,3.99895,4.07659,121799.09859926,0
+USEG.US,D,20210607,000000,3.99827,4.09621,3.98822,4.04724,135919.9389768,0
+USEG.US,D,20210608,000000,4.3118,4.55666,4.1844,4.54701,378002.94178955,0
+USEG.US,D,20210609,000000,4.50779,4.73314,4.4196,4.43921,347980.17185361,0
+USEG.US,D,20210610,000000,4.43921,4.44896,4.21061,4.27259,145129.84457017,0
+USEG.US,D,20210611,000000,4.27259,4.48818,4.27259,4.37063,68414.12185788,0
+USEG.US,D,20210614,000000,4.40985,4.61559,4.34116,4.43921,148163.27793861,0
+USEG.US,D,20210615,000000,4.43921,4.57637,4.204,4.204,64230.845730511,0
+USEG.US,D,20210616,000000,4.21386,4.39999,4.06684,4.24322,375869.69423503,0
+USEG.US,D,20210617,000000,4.22362,4.28244,4.06684,4.10606,125898.14087933,0
+USEG.US,D,20210618,000000,4.08646,4.1844,4.05521,4.09621,138694.58160956,0
+USEG.US,D,20210621,000000,4.04724,5.07604,3.99827,4.95858,2841455.296651,0
+USEG.US,D,20210622,000000,4.76979,4.96835,4.47842,4.50779,1079993.6170709,0
+USEG.US,D,20210623,000000,4.58622,4.86054,4.45882,4.59598,284680.97277155,0
+USEG.US,D,20210624,000000,4.60583,4.88114,4.5275,4.80182,771995.0915817,0
+USEG.US,D,20210625,000000,4.86054,4.89001,4.6548,4.69402,312873.93997638,0
+USEG.US,D,20210628,000000,4.73314,4.73314,4.41319,4.46857,457449.6679125,0
+USEG.US,D,20210629,000000,4.47842,4.57627,4.12557,4.17464,226297.78280181,0
+USEG.US,D,20210630,000000,4.26283,4.64959,4.15503,4.64495,1246543.2156305,0
+USEG.US,D,20210701,000000,4.91464,5.233,4.47842,4.60583,2660443.8628622,0
+USEG.US,D,20210702,000000,4.54701,4.59598,4.32166,4.39023,322829.77180789,0
+USEG.US,D,20210706,000000,4.39999,4.49803,4.13543,4.16478,408876.16912354,0
+USEG.US,D,20210707,000000,4.21386,4.33141,3.74355,3.80227,416635.83173146,0
+USEG.US,D,20210708,000000,3.77282,4.05699,3.7336,3.9688,593247.82301369,0
+USEG.US,D,20210709,000000,3.99827,4.24322,3.9688,4.21386,362264.4055976,0
+USEG.US,D,20210712,000000,4.11581,4.11581,4.00191,4.00802,70929.973754957,0
+USEG.US,D,20210713,000000,3.99827,4.18341,3.95905,4.07659,216951.88521401,0
+USEG.US,D,20210714,000000,4.04724,7.75147,3.95905,4.93898,77942478.077864,0
+USEG.US,D,20210715,000000,4.51764,4.53715,4.01777,4.30204,2733171.1636481,0
+USEG.US,D,20210716,000000,4.24322,4.27259,3.91983,3.99827,888548.34973885,0
+USEG.US,D,20210719,000000,3.91983,4.04724,3.77282,4.04724,782468.50488457,0
+USEG.US,D,20210720,000000,3.95905,4.11581,3.78277,3.88061,921743.58963456,0
+USEG.US,D,20210721,000000,3.90023,4.10606,3.90023,4.03739,863836.37164535,0
+USEG.US,D,20210722,000000,4.04724,4.11523,3.89046,3.92958,521090.87671191,0
+USEG.US,D,20210723,000000,3.98841,4.00802,3.84632,3.87086,294173.01101009,0
+USEG.US,D,20210726,000000,3.89046,4.00802,3.82179,3.85124,328811.38983184,0
+USEG.US,D,20210727,000000,3.88061,3.88061,3.69448,3.79242,270270.89568943,0
+USEG.US,D,20210728,000000,3.7532,4.06674,3.72385,3.92958,324009.0456701,0
+USEG.US,D,20210729,000000,3.95905,4.01088,3.83164,3.92958,289862.87667896,0
+USEG.US,D,20210730,000000,3.92958,3.9492,3.79242,3.82179,227996.66786663,0
+USEG.US,D,20210802,000000,3.81204,3.86101,3.70423,3.78267,190039.67843439,0
+USEG.US,D,20210803,000000,3.79242,3.84139,3.65526,3.71399,600397.55137791,0
+USEG.US,D,20210804,000000,3.70423,3.7532,3.56707,3.65526,313651.32704905,0
+USEG.US,D,20210805,000000,3.6258,3.72385,3.59654,3.63566,109332.48919883,0
+USEG.US,D,20210806,000000,3.65526,3.68463,3.60619,3.68463,82532.932504157,0
+USEG.US,D,20210809,000000,3.63566,3.93943,3.58668,3.81204,322004.6860506,0
+USEG.US,D,20210810,000000,3.80227,3.87086,3.70423,3.72385,245786.24749707,0
+USEG.US,D,20210811,000000,3.77282,3.98841,3.7336,3.82179,686358.69998062,0
+USEG.US,D,20210812,000000,3.88061,3.88061,3.65526,3.82179,371554.48557575,0
+USEG.US,D,20210813,000000,3.68463,3.74335,3.53761,3.56707,234572.99714983,0
+USEG.US,D,20210816,000000,3.60619,3.60619,3.42981,3.44942,147065.19332681,0
+USEG.US,D,20210817,000000,3.43967,3.48697,3.34172,3.45928,97471.754579574,0
+USEG.US,D,20210818,000000,3.45928,3.59644,3.41021,3.43967,150884.13269297,0
+USEG.US,D,20210819,000000,3.44942,3.518,3.35512,3.46903,62587.778275341,0
+USEG.US,D,20210820,000000,3.45928,3.48982,3.40045,3.42981,59027.629644868,0
+USEG.US,D,20210823,000000,3.48864,3.76306,3.48864,3.69448,213981.37351463,0
+USEG.US,D,20210824,000000,3.70423,3.79242,3.64541,3.7532,89529.416158228,0
+USEG.US,D,20210825,000000,3.82179,3.82986,3.69448,3.77282,98371.940393494,0
+USEG.US,D,20210826,000000,3.76306,3.81204,3.65526,3.70423,131242.42328756,0
+USEG.US,D,20210827,000000,3.7336,3.89046,3.7336,3.85124,293819.83777081,0
+USEG.US,D,20210830,000000,3.86101,3.91953,3.68463,3.90023,503326.66872223,0
+USEG.US,D,20210831,000000,3.86101,3.91983,3.77282,3.90998,86130.631162944,0
+USEG.US,D,20210901,000000,3.90998,4.15503,3.89608,4.01777,571719.47840188,0
+USEG.US,D,20210902,000000,4.05699,4.19425,3.83164,3.88061,299606.60159378,0
+USEG.US,D,20210903,000000,3.85124,4.10606,3.84149,4.00802,452932.50099282,0
+USEG.US,D,20210907,000000,3.99827,4.04724,3.90031,3.97865,203252.21407297,0
+USEG.US,D,20210908,000000,4.01777,4.1844,3.93943,4.15503,538160.91661059,0
+USEG.US,D,20210909,000000,4.05699,4.21169,4.01777,4.05699,300427.62788855,0
+USEG.US,D,20210910,000000,4.07659,4.27259,4.04734,4.14518,396609.48825223,0
+USEG.US,D,20210913,000000,4.16478,4.34116,4.09837,4.27259,317162.76212928,0
+USEG.US,D,20210914,000000,4.3118,4.44896,4.14518,4.23337,424490.89170861,0
+USEG.US,D,20210915,000000,4.29219,4.47842,4.29219,4.33141,335591.70710669,0
+USEG.US,D,20210916,000000,4.3118,4.42935,4.19425,4.33141,206390.17860131,0
+USEG.US,D,20210917,000000,4.34116,4.62534,4.21386,4.22362,476008.51569057,0
+USEG.US,D,20210920,000000,4.07659,4.12557,3.93943,4.01777,166241.07940799,0
+USEG.US,D,20210921,000000,4.05699,4.1844,3.9885,4.04724,307670.72389073,0
+USEG.US,D,20210922,000000,4.10606,4.33141,4.08646,4.29219,267300.38399006,0
+USEG.US,D,20210923,000000,4.36078,4.60583,4.35102,4.56661,447211.70343582,0
+USEG.US,D,20210924,000000,4.55676,4.8704,4.50789,4.61559,465987.73245873,0
+USEG.US,D,20210927,000000,4.85079,5.46812,4.72338,4.8704,2556814.9185047,0
+USEG.US,D,20210928,000000,4.80182,5.14472,4.4196,4.4196,714572.97936368,0
+USEG.US,D,20210929,000000,4.4196,4.78221,4.3118,4.68417,837960.34267408,0
+USEG.US,D,20210930,000000,4.64495,4.67441,4.38038,4.48818,273772.18211335,0
+USEG.US,D,20211001,000000,4.50779,4.73314,4.43921,4.67441,481323.36699552,0
+USEG.US,D,20211004,000000,4.74299,5.10561,4.60583,4.62544,1759313.209041,0
+USEG.US,D,20211005,000000,5.34081,5.45835,4.46857,4.74299,19803329.801602,0
+USEG.US,D,20211006,000000,4.55676,4.64919,4.05699,4.05699,1047671.1616172,0
+USEG.US,D,20211007,000000,4.13543,4.1844,3.84139,4.07659,689020.69252843,0
+USEG.US,D,20211008,000000,4.12557,4.35102,3.88061,3.90998,684411.17283641,0
+USEG.US,D,20211011,000000,3.97865,4.09621,3.82218,3.90023,687132.02759078,0
+USEG.US,D,20211012,000000,3.87086,4.01777,3.84139,3.89046,482852.76950012,0
+USEG.US,D,20211013,000000,3.88061,3.93943,3.7336,3.90998,307662.6049657,0
+USEG.US,D,20211014,000000,3.93943,4.00802,3.88061,3.98841,187050.89915368,0
+USEG.US,D,20211015,000000,3.98841,3.98841,3.88061,3.90998,153891.17955502,0
+USEG.US,D,20211018,000000,3.92958,3.9688,3.79242,3.84139,318233.44536907,0
+USEG.US,D,20211019,000000,3.85124,3.9688,3.79242,3.83164,249835.56136127,0
+USEG.US,D,20211020,000000,3.84139,3.90998,3.7532,3.90023,165555.03024203,0
+USEG.US,D,20211021,000000,3.84139,3.88061,3.7532,3.76306,145960.00465561,0
+USEG.US,D,20211022,000000,3.76306,3.77774,3.55722,3.74345,472269.7507092,0
+USEG.US,D,20211025,000000,3.7336,3.89046,3.70423,3.89046,128665.67945268,0
+USEG.US,D,20211026,000000,3.87086,3.92958,3.77282,3.78267,189127.31423291,0
+USEG.US,D,20211027,000000,3.7532,3.83164,3.68463,3.71399,114722.44056041,0
+USEG.US,D,20211028,000000,3.7336,3.76789,3.64541,3.7336,104981.76024249,0
+USEG.US,D,20211029,000000,3.70423,3.76287,3.61604,3.64541,109809.47604499,0
+USEG.US,D,20211101,000000,3.70423,3.76878,3.6797,3.7336,73625.456868563,0
+USEG.US,D,20211102,000000,3.7336,3.78267,3.70423,3.7336,73205.302497693,0
+USEG.US,D,20211103,000000,3.70423,3.90023,3.70423,3.87086,248282.81694717,0
+USEG.US,D,20211104,000000,3.87086,3.89046,3.64541,3.71399,158355.57346194,0
+USEG.US,D,20211105,000000,3.78267,3.81213,3.7336,3.78267,76315.865654021,0
+USEG.US,D,20211108,000000,3.78267,3.87086,3.78267,3.82179,93975.542483798,0
+USEG.US,D,20211109,000000,3.83164,3.85322,3.70423,3.77282,77870.63979937,0
+USEG.US,D,20211110,000000,3.7336,3.74345,3.6258,3.68463,115253.21528497,0
+USEG.US,D,20211111,000000,3.69448,3.72385,3.65526,3.68463,43494.096310199,0
+USEG.US,D,20211112,000000,3.70423,3.79242,3.66501,3.7532,54449.570787382,0
+USEG.US,D,20211115,000000,3.76306,3.90023,3.72385,3.90023,84306.917625613,0
+USEG.US,D,20211116,000000,3.90023,3.98841,3.80227,3.92958,236761.04744838,0
+USEG.US,D,20211117,000000,3.89046,3.99827,3.84139,3.89046,91301.371548423,0
+USEG.US,D,20211118,000000,3.91983,3.93274,3.70423,3.71399,86825.814119579,0
+USEG.US,D,20211119,000000,3.69448,3.71399,3.6258,3.67487,105332.9037505,0
+USEG.US,D,20211122,000000,3.67487,3.7336,3.52785,3.54747,145889.97892713,0
+USEG.US,D,20211123,000000,3.52785,3.59545,3.43967,3.50825,127426.5285183,0
+USEG.US,D,20211124,000000,3.47888,3.58707,3.47888,3.57683,26619.925478137,0
+USEG.US,D,20211126,000000,3.45928,3.53761,3.44942,3.53761,58247.197975304,0
+USEG.US,D,20211129,000000,3.58668,3.61604,3.44942,3.52785,21253.316026045,0
+USEG.US,D,20211130,000000,3.47888,3.56707,3.44952,3.518,43173.39877108,0
+USEG.US,D,20211201,000000,3.61604,3.69448,3.15155,3.19461,436841.80642722,0
+USEG.US,D,20211202,000000,3.19461,3.38084,3.18485,3.31718,188520.42458609,0
+USEG.US,D,20211203,000000,3.33187,3.33187,3.05085,3.13588,107913.70704791,0
+USEG.US,D,20211206,000000,3.14564,3.32665,3.13588,3.21422,103295.05356522,0
+USEG.US,D,20211207,000000,3.32202,3.42981,3.2829,3.30241,140758.81830122,0
+USEG.US,D,20211208,000000,3.32202,3.4984,3.30241,3.46903,57169.410676113,0
+USEG.US,D,20211209,000000,3.46903,3.46903,3.34162,3.36123,37536.835061374,0
+USEG.US,D,20211210,000000,3.38084,3.47878,3.2829,3.36123,47724.056256553,0
+USEG.US,D,20211213,000000,3.35148,3.35148,3.20446,3.20446,67118.138448212,0
+USEG.US,D,20211214,000000,3.19461,3.27798,3.13588,3.16525,46124.62802348,0
+USEG.US,D,20211215,000000,3.15549,3.36123,3.04769,3.33187,125869.72464168,0
+USEG.US,D,20211216,000000,3.34162,3.40045,3.23383,3.2829,66565.036679795,0
+USEG.US,D,20211217,000000,3.26329,3.38084,3.16525,3.35148,33722.970023372,0
+USEG.US,D,20211220,000000,3.26329,3.42981,3.18485,3.38084,85028.48708863,0
+USEG.US,D,20211221,000000,3.40045,3.50825,3.40045,3.4984,56907.575343541,0
+USEG.US,D,20211222,000000,3.47888,3.57683,3.42006,3.56707,46363.121446558,0
+USEG.US,D,20211223,000000,3.54747,3.56697,3.41021,3.42981,95442.023319327,0
+USEG.US,D,20211227,000000,3.48864,3.518,3.34162,3.39069,77476.871934882,0
+USEG.US,D,20211228,000000,3.39069,3.41021,3.33187,3.37109,59008.347197896,0
+USEG.US,D,20211229,000000,3.37109,3.41021,3.26329,3.29265,120696.95452495,0
+USEG.US,D,20211230,000000,3.29265,3.36123,3.15549,3.15549,212734.10365521,0
+USEG.US,D,20211231,000000,3.19461,3.23383,3.13588,3.20446,119013.29244458,0
+USEG.US,D,20220103,000000,3.23383,3.38084,3.21432,3.32202,48476.071688475,0
+USEG.US,D,20220104,000000,3.26329,3.41021,3.26329,3.33187,45436.549126256,0
+USEG.US,D,20220105,000000,3.35148,3.40725,3.18485,3.18485,30434.805381771,0
+USEG.US,D,20220106,000000,3.22407,3.37109,3.13696,3.30241,89678.601405856,0
+USEG.US,D,20220107,000000,3.32202,3.33197,3.23383,3.31226,20355.159943386,0
+USEG.US,D,20220110,000000,3.31226,3.36123,3.19461,3.35148,45550.214076829,0
+USEG.US,D,20220111,000000,3.31226,3.54747,3.2829,3.42006,74971.168694108,0
+USEG.US,D,20220112,000000,3.43967,3.55702,3.38853,3.48864,124364.67891222,0
+USEG.US,D,20220113,000000,3.50825,3.50825,3.36123,3.38084,50607.289511735,0
+USEG.US,D,20220114,000000,3.42006,3.69448,3.35148,3.6258,161634.60431287,0
+USEG.US,D,20220118,000000,3.67487,3.83164,3.42006,3.518,296933.44552403,0
+USEG.US,D,20220119,000000,3.56707,3.61112,3.45928,3.55722,95931.188553047,0
+USEG.US,D,20220120,000000,3.45928,3.9688,3.23383,3.23383,1111879.6803038,0
+USEG.US,D,20220121,000000,3.30241,3.30241,3.0673,3.14564,150033.67529493,0
+USEG.US,D,20220124,000000,3.08681,3.14564,2.85171,3.12603,147070.26765497,0
+USEG.US,D,20220125,000000,3.07706,3.13588,2.99153,3.11628,99744.03872542,0
+USEG.US,D,20220126,000000,3.20446,3.25836,3.02789,3.07706,86958.761517126,0
+USEG.US,D,20220127,000000,3.10642,3.27304,2.93005,2.96926,432925.43996057,0
+USEG.US,D,20220128,000000,2.9595,3.27295,2.92029,3.08681,800717.81864545,0
+USEG.US,D,20220131,000000,3.08681,3.22407,3.0005,3.18485,91634.247475104,0
+USEG.US,D,20220201,000000,3.1751,3.32202,3.09499,3.2829,62470.053862247,0
+USEG.US,D,20220202,000000,3.2829,3.2829,3.12603,3.27304,96747.140519666,0
+USEG.US,D,20220203,000000,3.20446,3.40045,3.19668,3.27304,73913.678707518,0
+USEG.US,D,20220204,000000,3.30241,3.45051,3.27304,3.34162,84547.440779953,0
+USEG.US,D,20220207,000000,3.34162,3.41021,3.22407,3.40045,44117.223807095,0
+USEG.US,D,20220208,000000,3.41021,3.41021,3.25344,3.31226,23961.992392844,0
+USEG.US,D,20220209,000000,3.30733,3.48864,3.283,3.45928,77562.120647813,0
+USEG.US,D,20220210,000000,3.41021,3.518,3.33187,3.39069,56848.713136994,0
+USEG.US,D,20220211,000000,3.38084,3.47888,3.31226,3.35148,164575.68490897,0
+USEG.US,D,20220214,000000,3.42981,3.54747,3.2829,3.39069,187975.44174272,0
+USEG.US,D,20220215,000000,3.42006,3.45928,3.29265,3.42981,32810.60582189,0
+USEG.US,D,20220216,000000,3.41021,3.54747,3.38084,3.40045,102511.57729876,0
+USEG.US,D,20220217,000000,3.48223,3.61604,3.3368,3.59644,251763.8060585,0
+USEG.US,D,20220218,000000,3.55722,3.59644,3.43976,3.54747,117007.91795945,0
+USEG.US,D,20220222,000000,3.59644,3.98565,3.47888,3.82179,1855245.4124597,0
+USEG.US,D,20220223,000000,3.90023,4.08646,3.82179,4.02762,487695.70828707,0
+USEG.US,D,20220224,000000,4.10606,4.40985,3.78267,4.04724,1177424.7770253,0
+USEG.US,D,20220225,000000,3.95905,3.9688,3.4984,3.66501,412464.73399165,0
+USEG.US,D,20220228,000000,3.78267,3.90031,3.69773,3.84139,376601.41235435,0
+USEG.US,D,20220301,000000,3.90023,4.01777,3.67487,3.84139,334279.48584695,0
+USEG.US,D,20220302,000000,3.90998,4.03739,3.79242,3.89046,330935.50359568,0
+USEG.US,D,20220303,000000,3.90023,4.09522,3.79242,3.81204,428541.22043843,0
+USEG.US,D,20220304,000000,3.82179,4.69402,3.70423,4.48818,2512424.695843,0
+USEG.US,D,20220307,000000,4.89976,7.03611,4.72338,6.19333,13288951.975928,0
+USEG.US,D,20220308,000000,9.82889,13.6412,6.20309,7.21248,44396144.40255,0
+USEG.US,D,20220309,000000,5.78175,7.52524,5.60538,6.9283,7361128.9344368,0
+USEG.US,D,20220310,000000,7.57509,8.19232,6.46775,7.66328,4645512.9164586,0
+USEG.US,D,20220311,000000,6.91845,7.09493,6.27177,6.56569,1529404.5343273,0
+USEG.US,D,20220314,000000,5.98749,6.42843,5.80146,6.41868,1427467.3709751,0
+USEG.US,D,20220315,000000,5.78175,6.41868,5.63483,6.26192,943666.71697648,0
+USEG.US,D,20220316,000000,6.15411,6.70285,5.90916,5.94837,1055898.6772806,0
+USEG.US,D,20220317,000000,6.17373,6.86948,6.17373,6.63428,1441236.052979,0
+USEG.US,D,20220318,000000,6.73232,7.02625,5.95813,5.95813,1423545.9301803,0
+USEG.US,D,20220321,000000,6.16397,6.38932,5.91409,6.05617,759459.47131841,0
+USEG.US,D,20220322,000000,5.93852,5.98749,5.4486,5.61513,1030722.9055941,0
+USEG.US,D,20220323,000000,5.67395,5.81111,5.22315,5.34081,1648896.8433493,0
+USEG.US,D,20220324,000000,5.33096,5.91891,5.1938,5.83072,912148.03510174,0
+USEG.US,D,20220325,000000,5.54654,5.7718,5.29174,5.31134,954013.27207559,0
+USEG.US,D,20220328,000000,5.32119,5.4486,5.07614,5.32119,417206.18621559,0
+USEG.US,D,20220329,000000,5.17418,5.28198,4.77245,4.94873,503390.60525693,0
+USEG.US,D,20220330,000000,4.9978,5.17418,4.64012,4.66456,818362.27249077,0
+USEG.US,D,20220331,000000,4.55676,4.61559,4.19425,4.26283,475437.14634081,0
+USEG.US,D,20220401,000000,4.28244,4.39999,4.26283,4.33141,216868.66623234,0
+USEG.US,D,20220404,000000,4.3118,4.40985,4.09621,4.204,396080.74325893,0
+USEG.US,D,20220405,000000,4.24322,4.3118,4.03739,4.06684,190991.62239545,0
+USEG.US,D,20220406,000000,4.00999,4.37063,3.9688,4.17464,441103.2272081,0
+USEG.US,D,20220407,000000,4.09621,4.15739,3.82317,3.95905,295758.23112435,0
+USEG.US,D,20220408,000000,3.90023,4.04724,3.87086,3.95905,196158.30331841,0
+USEG.US,D,20220411,000000,3.93943,3.93943,3.76306,3.82179,131512.37754517,0
+USEG.US,D,20220412,000000,3.93943,4.3118,3.91667,4.11581,356872.42450475,0
+USEG.US,D,20220413,000000,4.15819,4.28628,3.98083,4.16804,294469.35177409,0
+USEG.US,D,20220414,000000,4.14834,4.88735,4.0498,4.71984,1975110.177168,0
+USEG.US,D,20220418,000000,4.67057,5.11398,4.59174,4.92677,998298.96357729,0
+USEG.US,D,20220419,000000,4.82823,4.93662,4.45379,4.51291,388881.28647885,0
+USEG.US,D,20220420,000000,4.56218,4.61145,4.43409,4.52276,342512.0758385,0
+USEG.US,D,20220421,000000,4.57203,4.66072,4.17789,4.24686,433779.95682113,0
+USEG.US,D,20220422,000000,4.16804,4.32028,4.00211,4.05965,302435.03210493,0
+USEG.US,D,20220425,000000,3.90199,3.98083,3.76405,3.98083,274878.38565019,0
+USEG.US,D,20220426,000000,3.94141,4.13838,3.80346,3.86258,375513.47639886,0
+USEG.US,D,20220427,000000,3.7936,3.95126,3.78375,3.83302,276385.46111092,0
+USEG.US,D,20220428,000000,3.95126,4.05965,3.68029,3.99068,751646.02083209,0
+USEG.US,D,20220429,000000,3.95126,4.07935,3.74434,3.7936,202272.8687399,0
+USEG.US,D,20220502,000000,3.75419,3.7937,3.61624,3.72463,351336.33249243,0
+USEG.US,D,20220503,000000,3.67536,3.93156,3.67536,3.84287,184592.89459752,0
+USEG.US,D,20220504,000000,3.90199,4.45379,3.90199,4.43409,554083.1434816,0
+USEG.US,D,20220505,000000,4.53262,4.58178,4.03009,4.22716,576049.91004562,0
+USEG.US,D,20220506,000000,4.25672,4.42916,4.13848,4.42423,259074.89805791,0
+USEG.US,D,20220509,000000,4.31585,4.31585,3.86268,3.90199,214403.55761677,0
+USEG.US,D,20220510,000000,3.88229,4.03995,3.81332,3.84287,131810.74804043,0
+USEG.US,D,20220511,000000,3.89214,4.08921,3.84287,3.88229,159312.59175114,0
+USEG.US,D,20220512,000000,3.81332,3.95116,3.73448,3.91185,121748.35531776,0
+USEG.US,D,20220513,000000,3.96111,4.07935,3.82021,3.86258,403107.67288192,0
+USEG.US,D,20220516,000000,3.9217,4.28412,3.84287,4.08921,812359.34228859,0
+USEG.US,D,20220517,000000,4.10892,4.27633,3.89214,3.90199,521504.941889,0
+USEG.US,D,20220518,000000,3.94141,3.9957,3.76405,3.90199,166684.57568836,0
+USEG.US,D,20220519,000000,3.89214,4.0498,3.83795,3.97097,199445.45309437,0
+USEG.US,D,20220520,000000,3.99068,4.02023,3.76405,3.7739,132239.02133634,0
+USEG.US,D,20220523,000000,3.78375,3.90199,3.71478,3.81332,170129.029637,0
+USEG.US,D,20220524,000000,3.83302,3.83302,3.69507,3.7739,67980.774233817,0
+USEG.US,D,20220525,000000,3.75419,3.89214,3.74434,3.80346,136597.86921772,0
+USEG.US,D,20220526,000000,3.80346,4.08921,3.80346,3.93156,219929.50097278,0
+USEG.US,D,20220527,000000,3.90199,4.15809,3.88229,4.07935,413102.06960737,0
+USEG.US,D,20220531,000000,4.27643,4.48336,4.12862,4.37497,862417.58949443,0
+USEG.US,D,20220601,000000,4.3454,4.42423,4.22716,4.28628,202569.20950389,0
+USEG.US,D,20220602,000000,4.23701,4.38482,4.0695,4.21731,503731.60010865,0
+USEG.US,D,20220603,000000,4.25672,4.60997,4.14834,4.55233,575400.39604234,0
+USEG.US,D,20220606,000000,4.55233,4.56346,4.0498,4.09907,384360.06009664,0
+USEG.US,D,20220607,000000,4.0498,4.82823,3.9217,4.78881,1167119.831417,0
+USEG.US,D,20220608,000000,4.83808,5.20265,4.54248,4.86763,1567636.5523453,0
+USEG.US,D,20220609,000000,4.74939,4.80851,4.39477,4.44394,644593.93470416,0
+USEG.US,D,20220610,000000,4.33555,4.64091,4.28628,4.39467,381676.75537059,0
+USEG.US,D,20220613,000000,4.11877,4.16804,3.84287,3.94141,430731.30046824,0
+USEG.US,D,20220614,000000,4.17789,4.31585,3.80346,3.88229,614431.11331125,0
+USEG.US,D,20220615,000000,3.89214,3.96111,3.59654,3.69507,454860.74569006,0
+USEG.US,D,20220616,000000,3.62609,3.71478,3.498,3.65566,283914.74922081,0
+USEG.US,D,20220617,000000,3.60639,3.60639,3.3502,3.51771,228462.49119087,0
+USEG.US,D,20220621,000000,3.62609,3.77182,3.58668,3.73448,76956.245866628,0
+USEG.US,D,20220622,000000,3.51771,3.66029,3.498,3.55712,121490.5794477,0
+USEG.US,D,20220623,000000,3.54727,3.67536,3.39946,3.46844,205159.14659197,0
+USEG.US,D,20220624,000000,3.50785,3.62609,3.44873,3.59654,250520.5956616,0
+USEG.US,D,20220627,000000,3.59654,3.72463,3.56697,3.70493,172012.62024651,0
+USEG.US,D,20220628,000000,3.80346,3.80346,3.52756,3.57683,145696.13959178,0
+USEG.US,D,20220629,000000,3.61624,3.6664,3.36991,3.43888,143548.68391843,0
+USEG.US,D,20220630,000000,3.39946,3.63595,3.32064,3.40932,65985.548404994,0
+USEG.US,D,20220701,000000,3.37976,3.45858,3.29107,3.39946,88608.933031706,0
+USEG.US,D,20220705,000000,3.30093,3.32064,3.21225,3.30093,127726.92874482,0
+USEG.US,D,20220706,000000,3.24181,3.43888,3.2221,3.36991,53037.892695881,0
+USEG.US,D,20220707,000000,3.42903,3.54727,3.39513,3.498,67534.233356563,0
+USEG.US,D,20220708,000000,3.55712,3.60146,3.41917,3.53742,54884.948142704,0
+USEG.US,D,20220711,000000,3.51771,3.53742,3.39946,3.47829,25141.266255047,0
+USEG.US,D,20220712,000000,3.498,3.52756,3.39808,3.45858,33084.619542024,0
+USEG.US,D,20220713,000000,3.44873,3.59654,3.44873,3.54727,27743.381730683,0
+USEG.US,D,20220714,000000,3.47829,3.51771,3.32941,3.47829,47171.969353766,0
+USEG.US,D,20220715,000000,3.47829,3.55712,3.37976,3.498,22114.936946019,0
+USEG.US,D,20220718,000000,3.54727,3.64581,3.50785,3.53742,47899.628010565,0
+USEG.US,D,20220719,000000,3.57683,3.71478,3.49504,3.63595,122842.38046703,0
+USEG.US,D,20220720,000000,3.63595,3.78375,3.60146,3.70493,69080.888576871,0
+USEG.US,D,20220721,000000,3.61624,3.66551,3.498,3.54727,46087.077995165,0
+USEG.US,D,20220722,000000,3.55712,3.58343,3.3502,3.40932,55254.359232069,0
+USEG.US,D,20220725,000000,3.42903,3.54234,3.41218,3.51771,63913.192788282,0
+USEG.US,D,20220726,000000,3.50785,3.60639,3.36005,3.36005,76485.348214252,0
+USEG.US,D,20220727,000000,3.37976,3.51771,3.37976,3.50785,34599.813927798,0
+USEG.US,D,20220728,000000,3.54727,3.55712,3.40932,3.45858,52571.054506023,0
+USEG.US,D,20220729,000000,3.52756,3.66413,3.41917,3.47829,179797.65449518,0
+USEG.US,D,20220801,000000,3.44873,3.52756,3.36991,3.45858,48253.816115478,0
+USEG.US,D,20220802,000000,3.42903,3.46834,3.36005,3.36005,93209.318933056,0
+USEG.US,D,20220803,000000,3.36991,3.43888,3.2827,3.36991,62928.773127063,0
+USEG.US,D,20220804,000000,3.36991,3.45858,3.32064,3.32064,142694.16705787,0
+USEG.US,D,20220805,000000,3.37322,3.44068,3.33353,3.39306,90043.244736165,0
+USEG.US,D,20220808,000000,3.37322,3.44267,3.33353,3.37322,34459.42699353,0
+USEG.US,D,20220809,000000,3.35338,3.45189,3.27401,3.28393,45116.368657347,0
+USEG.US,D,20220810,000000,3.38314,3.38314,3.28393,3.32361,58852.564722278,0
+USEG.US,D,20220811,000000,3.35338,3.52204,3.35338,3.48235,89035.305488665,0
+USEG.US,D,20220812,000000,3.56172,3.63117,3.44267,3.63117,84088.339661935,0
+USEG.US,D,20220815,000000,3.57164,3.71054,3.42044,3.70062,56923.369002562,0
+USEG.US,D,20220816,000000,3.6907,3.71054,3.52204,3.57164,27656.845012152,0
+USEG.US,D,20220817,000000,3.54188,3.64953,3.52204,3.59149,45969.085260732,0
+USEG.US,D,20220818,000000,3.59149,3.86928,3.59149,3.77007,415169.168106,0
+USEG.US,D,20220819,000000,3.72046,3.77999,3.60141,3.65101,101805.89575449,0
+USEG.US,D,20220822,000000,3.60141,3.75023,3.56063,3.75023,138010.06558544,0
+USEG.US,D,20220823,000000,3.81967,4.2066,3.61133,3.70062,2059687.5664533,0
+USEG.US,D,20220824,000000,3.73038,3.85936,3.57998,3.7403,204592.5163968,0
+USEG.US,D,20220825,000000,3.75023,3.75023,3.47243,3.49227,190951.06662113,0
+USEG.US,D,20220826,000000,3.47243,3.54188,3.32361,3.42283,142393.59337282,0
+USEG.US,D,20220829,000000,3.40298,3.71054,3.40298,3.64109,127814.76009698,0
+USEG.US,D,20220830,000000,3.64109,3.64109,3.34346,3.40298,104411.41870928,0
+USEG.US,D,20220831,000000,3.3633,3.49227,3.3633,3.44267,93264.618571175,0
+USEG.US,D,20220901,000000,3.37322,3.37322,3.29385,3.31369,59475.471177232,0
+USEG.US,D,20220902,000000,3.37322,3.61133,3.37322,3.56172,250699.68933444,0
+USEG.US,D,20220906,000000,3.70062,3.90887,3.62621,3.65101,607815.58854143,0
+USEG.US,D,20220907,000000,3.59149,3.59149,3.35338,3.38314,269496.74836106,0
+USEG.US,D,20220908,000000,3.35338,3.46251,3.28393,3.39306,197330.31411856,0
+USEG.US,D,20220909,000000,3.45259,3.46926,3.35338,3.38314,119543.61063199,0
+USEG.US,D,20220912,000000,3.4129,3.51212,3.31369,3.34346,123400.99413218,0
+USEG.US,D,20220913,000000,3.34346,3.37322,3.15495,3.2244,198189.07835743,0
+USEG.US,D,20220914,000000,3.29385,3.31369,3.12519,3.12519,349427.33862706,0
+USEG.US,D,20220915,000000,3.23432,3.26409,3.13511,3.18472,104749.07835719,0
+USEG.US,D,20220916,000000,3.15495,3.16487,3.05574,3.11527,186108.92647614,0
+USEG.US,D,20220919,000000,3.0359,3.0855,2.98629,2.98629,299377.1073532,0
+USEG.US,D,20220920,000000,3.02598,3.03411,2.88708,2.88708,193475.95443612,0
+USEG.US,D,20220921,000000,2.99621,3.04582,2.8971,2.95653,147496.78978291,0
+USEG.US,D,20220922,000000,3.04582,3.04582,2.84739,2.86724,71676.57576822,0
+USEG.US,D,20220923,000000,2.85732,2.87716,2.64897,2.7085,111991.12185048,0
+USEG.US,D,20220926,000000,2.7085,2.79432,2.64897,2.66881,28615.395236525,0
+USEG.US,D,20220927,000000,2.71842,2.84739,2.68865,2.74818,98496.831204947,0
+USEG.US,D,20220928,000000,2.72834,2.93668,2.68865,2.91684,45612.274767118,0
+USEG.US,D,20220929,000000,2.85732,2.92676,2.78787,2.88708,50889.844667028,0
+USEG.US,D,20220930,000000,2.87706,3.00613,2.84739,2.897,44381.58094592,0
+USEG.US,D,20221003,000000,2.97637,3.11527,2.94661,2.96645,77946.965826917,0
+USEG.US,D,20221004,000000,2.91684,3.07558,2.91684,2.93668,238786.85536824,0
+USEG.US,D,20221005,000000,2.93668,3.20456,2.87716,3.07558,383193.30341831,0
+USEG.US,D,20221006,000000,3.04582,3.11457,2.97637,2.99621,158389.58923064,0
+USEG.US,D,20221007,000000,2.97637,3.12519,2.97637,3.06566,178328.64342469,0
+USEG.US,D,20221010,000000,3.06566,3.06566,2.73826,2.77795,116318.20503999,0
+USEG.US,D,20221011,000000,2.77795,2.85732,2.72834,2.78787,62288.629617005,0
+USEG.US,D,20221012,000000,2.87716,2.87716,2.76802,2.81763,41495.850880327,0
+USEG.US,D,20221013,000000,2.82755,2.93668,2.7582,2.90692,39893.227476803,0
+USEG.US,D,20221014,000000,2.87716,2.92676,2.80771,2.88708,49988.746979763,0
+USEG.US,D,20221017,000000,2.91684,2.91684,2.79779,2.83747,50561.256472342,0
+USEG.US,D,20221018,000000,2.87716,2.897,2.78787,2.81763,56242.002071253,0
+USEG.US,D,20221019,000000,2.81763,2.91684,2.78787,2.83747,106243.85226123,0
+USEG.US,D,20221020,000000,2.85732,2.93043,2.83747,2.85732,41478.71591312,0
+USEG.US,D,20221021,000000,2.85732,2.99621,2.85106,2.97637,58172.205730215,0
+USEG.US,D,20221024,000000,2.97637,3.0359,2.89789,2.95653,182243.47946198,0
+USEG.US,D,20221025,000000,2.99621,2.99621,2.90692,2.95653,48059.551260047,0
+USEG.US,D,20221026,000000,2.95643,3.06566,2.94661,2.97637,150658.69520232,0
+USEG.US,D,20221027,000000,2.96645,3.0359,2.90196,2.90692,63810.61788073,0
+USEG.US,D,20221028,000000,2.95653,2.98629,2.83747,2.86724,39573.710735345,0
+USEG.US,D,20221031,000000,2.90692,2.95653,2.90692,2.95653,39605.964791265,0
+USEG.US,D,20221101,000000,2.92676,2.98629,2.92676,2.97637,83004.804970873,0
+USEG.US,D,20221102,000000,2.99621,3.00613,2.82755,2.88708,90913.096306757,0
+USEG.US,D,20221103,000000,2.90692,2.91674,2.83747,2.85732,29518.508802285,0
+USEG.US,D,20221104,000000,2.93668,2.93668,2.83727,2.897,51414.981014975,0
+USEG.US,D,20221107,000000,3,3.07,2.9,2.93,78355,0
+USEG.US,D,20221108,000000,2.92,2.945,2.85,2.87,48743,0
+USEG.US,D,20221109,000000,2.83,2.8799,2.7,2.72,55398,0
+USEG.US,D,20221110,000000,2.8,2.9,2.7,2.9,95054,0
+USEG.US,D,20221111,000000,2.78,3,2.78,2.94,182777,0
+USEG.US,D,20221114,000000,2.96,2.96,2.79,2.79,75531,0
+USEG.US,D,20221115,000000,2.83,2.99,2.76,2.8901,114447,0
+USEG.US,D,20221116,000000,2.9,2.9,2.74,2.77,89909,0
+USEG.US,D,20221117,000000,2.75,2.75,2.645,2.69,88672,0
+USEG.US,D,20221118,000000,2.65,2.6699,2.58,2.62,48973,0
+USEG.US,D,20221121,000000,2.64,2.66,2.49,2.64,74074,0
+USEG.US,D,20221122,000000,2.65,2.73,2.6144,2.69,70123,0
+USEG.US,D,20221123,000000,2.72,2.77,2.6443,2.76,74439,0
+USEG.US,D,20221125,000000,2.75,2.77,2.7,2.72,17522,0
+USEG.US,D,20221128,000000,2.71,2.71,2.61,2.65,49574,0
+USEG.US,D,20221129,000000,2.69,2.7376,2.62,2.64,73564,0
+USEG.US,D,20221130,000000,2.67,2.7,2.615,2.66,40044,0
+USEG.US,D,20221201,000000,2.7283,2.7283,2.59,2.62,62398,0
+USEG.US,D,20221202,000000,2.62,2.68,2.59,2.6,20934,0
+USEG.US,D,20221205,000000,2.63,2.63,2.49,2.51,58088,0
+USEG.US,D,20221206,000000,2.51,2.585,2.44,2.44,98133,0
+USEG.US,D,20221207,000000,2.49,2.49,2.4,2.44,37812,0
+USEG.US,D,20221208,000000,2.45,2.4508,2.39,2.4,30076,0
+USEG.US,D,20221209,000000,2.47,2.4885,2.38,2.42,33849,0
+USEG.US,D,20221212,000000,2.47,2.4854,2.3967,2.43,44189,0
+USEG.US,D,20221213,000000,2.48,2.48,2.3,2.35,47600,0
+USEG.US,D,20221214,000000,2.35,2.3986,2.33,2.38,31935,0
+USEG.US,D,20221215,000000,2.38,2.391,2.29,2.36,46591,0
+USEG.US,D,20221216,000000,2.3,2.37,2.2092,2.23,184305,0
+USEG.US,D,20221219,000000,2.25,2.2899,2.22,2.28,69866,0
+USEG.US,D,20221220,000000,2.27,2.29,2.2,2.29,77262,0
+USEG.US,D,20221221,000000,2.29,2.398,2.29,2.36,50943,0
+USEG.US,D,20221222,000000,2.35,2.35,2.21,2.28,25374,0
+USEG.US,D,20221223,000000,2.28,2.38,2.28,2.31,86198,0
+USEG.US,D,20221227,000000,2.35,2.35,2.26,2.2958,121513,0
+USEG.US,D,20221228,000000,2.26,2.27,2.19,2.19,105084,0
+USEG.US,D,20221229,000000,2.18,2.25,2.17,2.23,108366,0
+USEG.US,D,20221230,000000,2.18,2.3,2.18,2.3,60058,0
+USEG.US,D,20230103,000000,2.3,2.3799,2.22,2.24,20622,0
+USEG.US,D,20230104,000000,2.31,2.31,2.2531,2.28,14558,0
+USEG.US,D,20230105,000000,2.28,2.3,2.262,2.3,17199,0
+USEG.US,D,20230106,000000,2.34,2.38,2.29,2.31,38978,0
+USEG.US,D,20230109,000000,2.35,2.3827,2.31,2.33,40961,0
+USEG.US,D,20230110,000000,2.35,2.355,2.28,2.315,28838,0
+USEG.US,D,20230111,000000,2.32,2.365,2.31,2.35,30497,0
+USEG.US,D,20230112,000000,2.399,2.55,2.3818,2.49,60364,0
+USEG.US,D,20230113,000000,2.49,2.62,2.4364,2.52,88301,0
+USEG.US,D,20230117,000000,2.52,2.6,2.5,2.58,40208,0
+USEG.US,D,20230118,000000,2.58,2.62,2.475,2.48,33193,0
+USEG.US,D,20230119,000000,2.49,2.58,2.46,2.56,19092,0
+USEG.US,D,20230120,000000,2.5279,2.56,2.4959,2.5,29962,0
+USEG.US,D,20230123,000000,2.55,2.59,2.51,2.52,30083,0
+USEG.US,D,20230124,000000,2.51,2.55,2.41,2.42,36414,0
+USEG.US,D,20230125,000000,2.43,2.45,2.4,2.4327,18764,0
+USEG.US,D,20230126,000000,2.44,2.51,2.43,2.444,31090,0
+USEG.US,D,20230127,000000,2.48,2.5,2.42,2.43,34054,0
+USEG.US,D,20230130,000000,2.46,2.48,2.425,2.43,21571,0
+USEG.US,D,20230131,000000,2.43,2.47,2.4,2.43,51578,0
+USEG.US,D,20230201,000000,2.42,2.47,2.41,2.44,41974,0
+USEG.US,D,20230202,000000,2.45,2.49,2.4,2.424,67325,0
+USEG.US,D,20230203,000000,2.46,2.51,2.41,2.43,48109,0
+USEG.US,D,20230206,000000,2.46,2.49,2.42,2.42,17825,0
+USEG.US,D,20230207,000000,2.47,2.47,2.42,2.43,24963,0
+USEG.US,D,20230208,000000,2.47,2.47,2.4,2.42,25160,0
+USEG.US,D,20230209,000000,2.47,2.47,2.32,2.34,45682,0
+USEG.US,D,20230210,000000,2.43,2.455,2.35,2.39,52068,0
+USEG.US,D,20230213,000000,2.39,2.4509,2.34,2.36,70134,0
+USEG.US,D,20230214,000000,2.4,2.4,2.28,2.36,30140,0
+USEG.US,D,20230215,000000,2.37,2.37,2.3,2.34,18772,0
+USEG.US,D,20230216,000000,2.35,2.39,2.27,2.31,43028,0
+USEG.US,D,20230217,000000,2.32,2.3201,2.3,2.32,50245,0
+USEG.US,D,20230221,000000,2.38,2.3841,2.3,2.315,31213,0
+USEG.US,D,20230222,000000,2.35,2.35,2.25,2.25,23966,0
+USEG.US,D,20230223,000000,2.33,2.3335,2.225,2.26,20963,0
+USEG.US,D,20230224,000000,2.265,2.27,2.22,2.25,20953,0
+USEG.US,D,20230227,000000,2.24,2.26,2.2,2.2,40207,0
+USEG.US,D,20230228,000000,2.25,2.2965,2.16,2.16,36913,0
+USEG.US,D,20230301,000000,2.17,2.175,2.1132,2.13,38018,0
+USEG.US,D,20230302,000000,2.13,2.13,1.91,2.08,204942,0
+USEG.US,D,20230303,000000,2.03,2.21,2.03,2.14,50592,0
+USEG.US,D,20230306,000000,2.15,2.1899,2.13,2.1501,94446,0
+USEG.US,D,20230307,000000,2.1499,2.1499,2.09,2.11,18872,0
+USEG.US,D,20230308,000000,2.13,2.1999,2.09,2.11,50425,0
+USEG.US,D,20230309,000000,2.12,2.1699,2.03,2.07,18419,0
+USEG.US,D,20230310,000000,2.05,2.0699,1.98,2.01,32557,0
+USEG.US,D,20230313,000000,2.09,2.11,2,2.08,33719,0
+USEG.US,D,20230314,000000,2.1,2.1,2.02,2.04,24851,0
+USEG.US,D,20230315,000000,2.08,2.08,1.8,1.84,107677,0
+USEG.US,D,20230316,000000,1.79,1.87,1.79,1.87,24142,0
+USEG.US,D,20230317,000000,1.89,1.9,1.73,1.73,82196,0
+USEG.US,D,20230320,000000,1.8,1.85,1.76,1.8,26772,0
+USEG.US,D,20230321,000000,1.77,1.85,1.76,1.81,26315,0
+USEG.US,D,20230322,000000,1.79,1.8,1.76,1.76,14324,0
+USEG.US,D,20230323,000000,1.805,1.81,1.66,1.72,74289,0
+USEG.US,D,20230324,000000,1.76,1.77,1.7,1.76,21965,0
+USEG.US,D,20230327,000000,1.77,1.84,1.758,1.84,29671,0
+USEG.US,D,20230328,000000,1.8,1.85,1.78,1.79,51460,0
+USEG.US,D,20230329,000000,1.76,1.83,1.7,1.7,60535,0
+USEG.US,D,20230330,000000,1.78,1.8002,1.72,1.725,13728,0
+USEG.US,D,20230331,000000,1.775,1.7899,1.73,1.76,19063,0
+USEG.US,D,20230403,000000,2.1,2.69,1.68,1.75,15903163,0
+USEG.US,D,20230404,000000,1.86,1.86,1.65,1.66,2084962,0
+USEG.US,D,20230405,000000,1.6,1.62,1.46,1.51,792788,0
+USEG.US,D,20230406,000000,1.49,1.49,1.3501,1.42,607269,0
+USEG.US,D,20230410,000000,1.42,1.43,1.36,1.36,269581,0
+USEG.US,D,20230411,000000,1.38,1.5,1.35,1.47,325689,0
+USEG.US,D,20230412,000000,1.45,1.47,1.365,1.4,320025,0
+USEG.US,D,20230413,000000,1.43,1.43,1.36,1.38,253237,0
+USEG.US,D,20230414,000000,1.35,1.3819,1.22,1.3,478142,0
+USEG.US,D,20230417,000000,1.32,1.32,1.25,1.31,215231,0
+USEG.US,D,20230418,000000,1.27,1.32,1.255,1.3,135381,0
+USEG.US,D,20230419,000000,1.29,1.33,1.26,1.31,125058,0
+USEG.US,D,20230420,000000,1.31,1.31,1.27,1.29,52246,0
+USEG.US,D,20230421,000000,1.26,1.29,1.26,1.27,64817,0
+USEG.US,D,20230424,000000,1.28,1.36,1.2601,1.36,163421,0
+USEG.US,D,20230425,000000,1.34,1.34,1.2611,1.28,66138,0
+USEG.US,D,20230426,000000,1.29,1.29,1.25,1.29,93729,0
+USEG.US,D,20230427,000000,1.36,1.4,1.32,1.32,205124,0
+USEG.US,D,20230428,000000,1.33,1.38,1.32,1.38,103056,0
+USEG.US,D,20230501,000000,1.37,1.42,1.3414,1.42,167157,0
+USEG.US,D,20230502,000000,1.41,1.41,1.3,1.3,125004,0
+USEG.US,D,20230503,000000,1.32,1.38,1.28,1.37,158456,0
+USEG.US,D,20230504,000000,1.37,1.37,1.3,1.32,53418,0
+USEG.US,D,20230505,000000,1.3413,1.36,1.31,1.325,49951,0
+USEG.US,D,20230508,000000,1.32,1.37,1.32,1.36,48279,0
+USEG.US,D,20230509,000000,1.38,1.38,1.32,1.35,30613,0
+USEG.US,D,20230510,000000,1.36,1.36,1.3,1.32,35564,0
+USEG.US,D,20230511,000000,1.31,1.35,1.3,1.3,74577,0
+USEG.US,D,20230512,000000,1.31,1.345,1.3,1.3,65659,0
+USEG.US,D,20230515,000000,1.32,1.33,1.3,1.3,25315,0
+USEG.US,D,20230516,000000,1.32,1.33,1.31,1.32,34270,0
+USEG.US,D,20230517,000000,1.32,1.35,1.3199,1.33,38028,0
+USEG.US,D,20230518,000000,1.3,1.39,1.3,1.35,93013,0
+USEG.US,D,20230519,000000,1.39,1.4,1.37,1.4,78253,0
+USEG.US,D,20230522,000000,1.39,1.465,1.3801,1.445,60727,0
+USEG.US,D,20230523,000000,1.47,1.489,1.4201,1.46,75519,0
+USEG.US,D,20230524,000000,1.48,1.48,1.43,1.47,29185,0
+USEG.US,D,20230525,000000,1.48,1.48,1.41,1.42,45423,0
+USEG.US,D,20230526,000000,1.4115,1.48,1.4105,1.43,67129,0
+USEG.US,D,20230530,000000,1.45,1.46,1.385,1.41,53309,0
+USEG.US,D,20230531,000000,1.41,1.44,1.41,1.42,39921,0
+USEG.US,D,20230601,000000,1.45,1.48,1.42,1.46,46749,0
+USEG.US,D,20230602,000000,1.43,1.53,1.43,1.48,103929,0
+USEG.US,D,20230605,000000,1.55,1.55,1.46,1.47,103950,0
+USEG.US,D,20230606,000000,1.48,1.56,1.4501,1.51,69180,0
+USEG.US,D,20230607,000000,1.54,1.6,1.52,1.58,89436,0
+USEG.US,D,20230608,000000,1.57,1.58,1.5,1.52,43239,0
+USEG.US,D,20230609,000000,1.5,1.57,1.48,1.5,78446,0
+USEG.US,D,20230612,000000,1.53,1.53,1.44,1.5,45574,0
+USEG.US,D,20230613,000000,1.52,1.5339,1.47,1.48,79327,0
+USEG.US,D,20230614,000000,1.5,1.515,1.45,1.47,59055,0
+USEG.US,D,20230615,000000,1.46,1.49,1.415,1.48,98247,0
+USEG.US,D,20230616,000000,1.48,1.52,1.45,1.5,48896,0
+USEG.US,D,20230620,000000,1.5,1.5199,1.44,1.48,78671,0
+USEG.US,D,20230621,000000,1.44,1.51,1.43,1.43,77341,0
+USEG.US,D,20230622,000000,1.44,1.4588,1.35,1.36,45132,0
+USEG.US,D,20230623,000000,1.38,1.41,1.35,1.38,39480,0
+USEG.US,D,20230626,000000,1.4064,1.42,1.35,1.42,25857,0
+USEG.US,D,20230627,000000,1.43,1.43,1.37,1.4,11281,0
+USEG.US,D,20230628,000000,1.41,1.43,1.36,1.37,35652,0
+USEG.US,D,20230629,000000,1.4,1.42,1.37,1.42,31434,0
+USEG.US,D,20230630,000000,1.4101,1.448,1.4,1.42,38462,0
+USEG.US,D,20230703,000000,1.44,1.44,1.4,1.44,19101,0
+USEG.US,D,20230705,000000,1.44,1.45,1.4,1.41,40627,0
+USEG.US,D,20230706,000000,1.42,1.42,1.37,1.4,25088,0
+USEG.US,D,20230707,000000,1.4,1.43,1.4,1.42,24853,0
+USEG.US,D,20230710,000000,1.43,1.4301,1.39,1.42,26680,0
+USEG.US,D,20230711,000000,1.4,1.45,1.4,1.43,51057,0
+USEG.US,D,20230712,000000,1.44,1.47,1.42,1.42,47422,0
+USEG.US,D,20230713,000000,1.42,1.46,1.42,1.46,46382,0
+USEG.US,D,20230714,000000,1.45,1.46,1.42,1.42,23057,0
+USEG.US,D,20230717,000000,1.43,1.44,1.41,1.41,34456,0
+USEG.US,D,20230718,000000,1.42,1.45,1.41,1.44,26731,0
+USEG.US,D,20230719,000000,1.43,1.4704,1.43,1.44,58375,0
+USEG.US,D,20230720,000000,1.44,1.47,1.41,1.44,29286,0
+USEG.US,D,20230721,000000,1.4499,1.46,1.42,1.42,22631,0
+USEG.US,D,20230724,000000,1.43,1.64,1.43,1.64,162426,0
+USEG.US,D,20230725,000000,1.64,1.64,1.5,1.5,117104,0
+USEG.US,D,20230726,000000,1.5,1.5483,1.47,1.49,38015,0
+USEG.US,D,20230727,000000,1.5,1.53,1.4601,1.49,28933,0
+USEG.US,D,20230728,000000,1.472,1.55,1.46,1.52,54880,0
+USEG.US,D,20230731,000000,1.52,1.65,1.5,1.6,318438,0
+USEG.US,D,20230801,000000,1.63,1.63,1.55,1.57,40368,0
+USEG.US,D,20230802,000000,1.55,1.6,1.55,1.55,41262,0
+USEG.US,D,20230803,000000,1.56,1.62,1.55,1.59,47628,0
+USEG.US,D,20230804,000000,1.59,1.62,1.58,1.6001,29434,0
+USEG.US,D,20230807,000000,1.63,1.65,1.6,1.62,46486,0
+USEG.US,D,20230808,000000,1.64,1.66,1.59,1.65,29578,0
+USEG.US,D,20230809,000000,1.65,1.68,1.6207,1.63,101900,0
+USEG.US,D,20230810,000000,1.63,1.76,1.6019,1.65,60000,0
+USEG.US,D,20230811,000000,1.65,1.68,1.6134,1.63,28597,0
+USEG.US,D,20230814,000000,1.69,1.69,1.4,1.44,203922,0
+USEG.US,D,20230815,000000,1.5,1.52,1.4,1.42,101682,0
+USEG.US,D,20230816,000000,1.44,1.47,1.4,1.42,31686,0
+USEG.US,D,20230817,000000,1.43,1.5,1.42,1.47,20205,0
+USEG.US,D,20230818,000000,1.46,1.46,1.42,1.42,28087,0
+USEG.US,D,20230821,000000,1.45,1.45,1.42,1.44,23429,0
+USEG.US,D,20230822,000000,1.42,1.4301,1.39,1.41,17258,0
+USEG.US,D,20230823,000000,1.41,1.41,1.38,1.38,15781,0
+USEG.US,D,20230824,000000,1.4,1.4,1.35,1.35,29925,0
+USEG.US,D,20230825,000000,1.36,1.36,1.34,1.35,14503,0
+USEG.US,D,20230828,000000,1.36,1.36,1.31,1.32,46410,0
+USEG.US,D,20230829,000000,1.32,1.36,1.31,1.34,41352,0
+USEG.US,D,20230830,000000,1.3327,1.35,1.32,1.32,34269,0
+USEG.US,D,20230831,000000,1.35,1.3592,1.33,1.33,19912,0
+USEG.US,D,20230901,000000,1.35,1.42,1.33,1.4,102632,0
+USEG.US,D,20230905,000000,1.42,1.45,1.39,1.42,83666,0
+USEG.US,D,20230906,000000,1.44,1.44,1.37,1.38,24328,0
+USEG.US,D,20230907,000000,1.39,1.42,1.38,1.41,21138,0
+USEG.US,D,20230908,000000,1.42,1.43,1.4,1.401,26805,0
+USEG.US,D,20230911,000000,1.4,1.43,1.38,1.39,20519,0
+USEG.US,D,20230912,000000,1.39,1.425,1.39,1.39,42889,0
+USEG.US,D,20230913,000000,1.4,1.42,1.39,1.39,15104,0
+USEG.US,D,20230914,000000,1.41,1.42,1.4,1.4,22651,0
+USEG.US,D,20230915,000000,1.42,1.43,1.4,1.43,29684,0
+USEG.US,D,20230918,000000,1.41,1.4194,1.37,1.39,34166,0
+USEG.US,D,20230919,000000,1.39,1.41,1.3573,1.37,14083,0
+USEG.US,D,20230920,000000,1.38,1.38,1.35,1.35,18910,0
+USEG.US,D,20230921,000000,1.34,1.35,1.33,1.34,11261,0
+USEG.US,D,20230922,000000,1.41,1.41,1.32,1.32,12138,0
+USEG.US,D,20230925,000000,1.36,1.36,1.31,1.33,17524,0
+USEG.US,D,20230926,000000,1.34,1.37,1.32,1.32,28404,0
+USEG.US,D,20230927,000000,1.32,1.44,1.32,1.39,80316,0
+USEG.US,D,20230928,000000,1.37,1.4,1.33,1.33,25545,0
+USEG.US,D,20230929,000000,1.32,1.355,1.32,1.35,6229,0
+USEG.US,D,20231002,000000,1.34,1.38,1.31,1.33,21102,0
+USEG.US,D,20231003,000000,1.32,1.35,1.23,1.28,73183,0
+USEG.US,D,20231004,000000,1.2798,1.28,1.2501,1.27,18324,0
+USEG.US,D,20231005,000000,1.26,1.281,1.25,1.26,21364,0
+USEG.US,D,20231006,000000,1.28,1.28,1.23,1.23,11409,0
+USEG.US,D,20231009,000000,1.36,1.42,1.29,1.37,157308,0
+USEG.US,D,20231010,000000,1.33,1.37,1.31,1.31,42594,0
+USEG.US,D,20231011,000000,1.3,1.39,1.3,1.36,58151,0
+USEG.US,D,20231012,000000,1.39,1.39,1.3101,1.3216,22966,0
+USEG.US,D,20231013,000000,1.38,1.44,1.35,1.39,104799,0
+USEG.US,D,20231016,000000,1.3822,1.44,1.3775,1.4,93700,0
+USEG.US,D,20231017,000000,1.41,1.43,1.38,1.38,45885,0
+USEG.US,D,20231018,000000,1.38,1.53,1.38,1.417,178466,0
+USEG.US,D,20231019,000000,1.42,1.46,1.38,1.42,110735,0
+USEG.US,D,20231020,000000,1.44,1.44,1.35,1.38,56259,0
+USEG.US,D,20231023,000000,1.4,1.4,1.32,1.35,39707,0
+USEG.US,D,20231024,000000,1.34,1.38,1.33,1.33,27923,0
+USEG.US,D,20231025,000000,1.34,1.4,1.29,1.38,136538,0
+USEG.US,D,20231026,000000,1.35,1.44,1.32,1.41,86252,0
+USEG.US,D,20231027,000000,1.44,1.55,1.38,1.5396,263351,0
+USEG.US,D,20231030,000000,1.54,1.5487,1.42,1.43,131053,0
+USEG.US,D,20231031,000000,1.4,1.45,1.4,1.45,87677,0
+USEG.US,D,20231101,000000,1.43,1.47,1.4,1.44,47800,0
+USEG.US,D,20231102,000000,1.43,1.45,1.37,1.4,186639,0
+USEG.US,D,20231103,000000,1.4,1.44,1.3757,1.4,81897,0
+USEG.US,D,20231106,000000,1.39,1.4,1.3,1.31,79885,0
+USEG.US,D,20231107,000000,1.31,1.37,1.25,1.25,115843,0
+USEG.US,D,20231108,000000,1.26,1.2799,1.25,1.25,53559,0
+USEG.US,D,20231109,000000,1.2514,1.26,1.12,1.18,72995,0
+USEG.US,D,20231110,000000,1.2482,1.25,1.12,1.1827,87341,0
+USEG.US,D,20231113,000000,1.22,1.22,1.14,1.14,25576,0
+USEG.US,D,20231114,000000,1.13,1.2095,1.13,1.19,32437,0
+USEG.US,D,20231115,000000,1.19,1.22,1.18,1.19,29767,0
+USEG.US,D,20231116,000000,1.2,1.22,1.15,1.16,45099,0
+USEG.US,D,20231117,000000,1.16,1.19,1.16,1.18,15915,0
+USEG.US,D,20231120,000000,1.2,1.23,1.182,1.2,16663,0
+USEG.US,D,20231121,000000,1.2011,1.21,1.19,1.19,15206,0
+USEG.US,D,20231122,000000,1.2002,1.21,1.18,1.2,16254,0
+USEG.US,D,20231124,000000,1.19,1.19,1.1501,1.16,19833,0
+USEG.US,D,20231127,000000,1.15,1.2,1.12,1.14,44315,0
+USEG.US,D,20231128,000000,1.1859,1.1859,1.13,1.14,37357,0
+USEG.US,D,20231129,000000,1.18,1.18,1.13,1.17,32781,0
+USEG.US,D,20231130,000000,1.19,1.19,1.115,1.17,47181,0
+USEG.US,D,20231201,000000,1.17,1.17,1.13,1.145,50016,0
+USEG.US,D,20231204,000000,1.1,1.1541,1.1,1.13,72317,0
+USEG.US,D,20231205,000000,1.16,1.16,1.11,1.12,49139,0
+USEG.US,D,20231206,000000,1.13,1.1303,1.1,1.11,46445,0
+USEG.US,D,20231207,000000,1.1129,1.12,1.01,1.09,105910,0
+USEG.US,D,20231208,000000,1.07,1.1,1.07,1.09,96746,0
+USEG.US,D,20231211,000000,1.1,1.1001,1.04,1.04,117567,0
+USEG.US,D,20231212,000000,1.05,1.05,0.83,0.9201,356024,0
+USEG.US,D,20231213,000000,0.93,0.97,0.92,0.955,102796,0
+USEG.US,D,20231214,000000,0.9896,0.9896,0.9502,0.9799,92243,0
+USEG.US,D,20231215,000000,0.98,0.98,0.953,0.9664,66009,0
+USEG.US,D,20231218,000000,1,1.06,0.97,1.05,104315,0
+USEG.US,D,20231219,000000,1.04,1.07,1.0208,1.06,52522,0
+USEG.US,D,20231220,000000,1.09,1.09,1.0432,1.08,95093,0
+USEG.US,D,20231221,000000,1.08,1.1,1.04,1.095,60864,0
+USEG.US,D,20231222,000000,1.1,1.1,1.0755,1.09,75717,0
+USEG.US,D,20231226,000000,1.09,1.12,1.09,1.11,95154,0
+USEG.US,D,20231227,000000,1.14,1.1442,1.07,1.0801,98345,0
+USEG.US,D,20231228,000000,1.05,1.0866,0.9996,0.9996,142916,0
+USEG.US,D,20231229,000000,1,1.0769,1,1.0001,137832,0
+USEG.US,D,20240102,000000,1.04,1.11,1.03,1.09,100286,0
+USEG.US,D,20240103,000000,1.1,1.12,1.07,1.08,77366,0
+USEG.US,D,20240104,000000,1.08,1.08,1.05,1.06,35159,0
+USEG.US,D,20240105,000000,1.07,1.08,1.05,1.06,57160,0
+USEG.US,D,20240108,000000,1.07,1.07,1.0208,1.06,65770,0
+USEG.US,D,20240109,000000,1.07,1.07,1.02,1.04,38245,0
+USEG.US,D,20240110,000000,1.06,1.07,1.04,1.06,62343,0
+USEG.US,D,20240111,000000,1.05,1.08,1.05,1.08,32083,0
+USEG.US,D,20240112,000000,1.1,1.1299,1.08,1.11,43039,0
+USEG.US,D,20240116,000000,1.13,1.13,1.08,1.09,16884,0
+USEG.US,D,20240117,000000,1.05,1.09,1.05,1.07,38068,0
+USEG.US,D,20240118,000000,1.05,1.0747,1.05,1.06,24244,0
+USEG.US,D,20240119,000000,1.05,1.0888,1.03,1.03,43499,0
+USEG.US,D,20240122,000000,1.06,1.07,1.0425,1.05,27036,0
+USEG.US,D,20240123,000000,1.04,1.06,1.04,1.06,28840,0
+USEG.US,D,20240124,000000,1.06,1.07,1.04,1.07,23964,0
+USEG.US,D,20240125,000000,1.09,1.0903,1.06,1.09,25673,0
+USEG.US,D,20240126,000000,1.09,1.1,1.07,1.09,27718,0
+USEG.US,D,20240129,000000,1.07,1.08,1.02,1.041,93465,0
+USEG.US,D,20240130,000000,1.08,1.1,1.02,1.04,42500,0
+USEG.US,D,20240131,000000,1.07,1.07,1.04,1.04,19982,0
+USEG.US,D,20240201,000000,1.07,1.07,1.03,1.05,19464,0
+USEG.US,D,20240202,000000,1.04,1.05,1.03,1.04,18551,0
+USEG.US,D,20240205,000000,1.03,1.05,1.02,1.03,34822,0
+USEG.US,D,20240206,000000,1.02,1.04,1.01,1.02,28534,0
+USEG.US,D,20240207,000000,1.03,1.04,1.01,1.01,23941,0
+USEG.US,D,20240208,000000,1.0108,1.04,1.01,1.01,13551,0
+USEG.US,D,20240209,000000,1.01,1.03,1.01,1.01,15390,0
+USEG.US,D,20240212,000000,1,1.03,1,1.01,30290,0
+USEG.US,D,20240213,000000,1,1.02,1,1.0155,17290,0
+USEG.US,D,20240214,000000,1.01,1.0289,1.01,1.02,12869,0
+USEG.US,D,20240215,000000,1.02,1.03,1.01,1.01,28594,0
+USEG.US,D,20240216,000000,1.01,1.028,1.005,1.01,13601,0
+USEG.US,D,20240220,000000,1.01,1.015,1,1.01,21610,0
+USEG.US,D,20240221,000000,1.01,1.02,1,1,7919,0
+USEG.US,D,20240222,000000,1,1.0251,1,1,29447,0
+USEG.US,D,20240223,000000,1,1.02,1,1.005,17844,0
+USEG.US,D,20240226,000000,1,1.03,1,1.02,17636,0
+USEG.US,D,20240227,000000,1.02,1.03,1.01,1.02,13298,0
+USEG.US,D,20240228,000000,1.02,1.05,1.01,1.03,26885,0
+USEG.US,D,20240229,000000,1.04,1.04,1.02,1.02,20126,0
+USEG.US,D,20240301,000000,1.03,1.0492,1.02,1.03,19628,0
+USEG.US,D,20240304,000000,1.03,1.03,1.01,1.0251,9705,0
+USEG.US,D,20240305,000000,1.03,1.04,1.01,1.03,21930,0
+USEG.US,D,20240306,000000,1.04,1.04,1.01,1.01,23736,0
+USEG.US,D,20240307,000000,1.02,1.02,1.005,1.01,15746,0
+USEG.US,D,20240308,000000,1.01,1.02,1,1,15807,0
+USEG.US,D,20240311,000000,1.01,1.02,1.01,1.02,10395,0
+USEG.US,D,20240312,000000,1.02,1.02,1,1,27986,0
+USEG.US,D,20240313,000000,1.01,1.02,1,1,22597,0
+USEG.US,D,20240314,000000,1,1.02,1,1.01,43082,0
+USEG.US,D,20240315,000000,1.01,1.02,1.01,1.01,15571,0
+USEG.US,D,20240318,000000,1.02,1.02,1,1,31308,0
+USEG.US,D,20240319,000000,1.01,1.02,1.01,1.01,20570,0
+USEG.US,D,20240320,000000,1.03,1.03,1.01,1.02,21290,0
+USEG.US,D,20240321,000000,1.02,1.04,1.02,1.03,70890,0
+USEG.US,D,20240322,000000,1.03,1.04,1.03,1.04,30002,0
+USEG.US,D,20240325,000000,1.04,1.13,1.04,1.12,111062,0
+USEG.US,D,20240326,000000,1.15,1.19,1.09,1.14,157919,0
+USEG.US,D,20240327,000000,1.06,1.0828,1.02,1.06,83331,0
+USEG.US,D,20240328,000000,1.05,1.1087,1.0401,1.08,43057,0
+USEG.US,D,20240401,000000,1.1,1.15,1.08,1.15,82291,0
+USEG.US,D,20240402,000000,1.17,1.27,1.1423,1.24,231793,0
+USEG.US,D,20240403,000000,1.24,1.27,1.18,1.24,105931,0
+USEG.US,D,20240404,000000,1.23,1.2669,1.2,1.24,111562,0
+USEG.US,D,20240405,000000,1.25,1.34,1.21,1.295,118815,0
+USEG.US,D,20240408,000000,1.32,1.38,1.31,1.34,78700,0
+USEG.US,D,20240409,000000,1.33,1.36,1.24,1.26,60154,0
+USEG.US,D,20240410,000000,1.18,1.28,1.161,1.24,86941,0
+USEG.US,D,20240411,000000,1.26,1.26,1.22,1.23,28157,0
+USEG.US,D,20240412,000000,1.24,1.49,1.24,1.29,1035255,0
+USEG.US,D,20240415,000000,1.35,1.4,1.22,1.38,497922,0
+USEG.US,D,20240416,000000,1.43,1.67,1.25,1.28,926496,0
+USEG.US,D,20240417,000000,1.26,1.34,1.21,1.27,192964,0
+USEG.US,D,20240418,000000,1.29,1.3,1.24,1.25,105303,0
+USEG.US,D,20240419,000000,1.31,1.37,1.28,1.31,217010,0
+USEG.US,D,20240422,000000,1.28,1.29,1.24,1.25,76556,0
+USEG.US,D,20240423,000000,1.24,1.26,1.21,1.22,70295,0
+USEG.US,D,20240424,000000,1.25,1.25,1.19,1.21,52710,0
+USEG.US,D,20240425,000000,1.19,1.21,1.15,1.1797,29515,0
+USEG.US,D,20240426,000000,1.21,1.21,1.08,1.17,89857,0
+USEG.US,D,20240429,000000,1.16,1.21,1.14,1.17,37450,0
+USEG.US,D,20240430,000000,1.17,1.21,1.13,1.19,52264,0
+USEG.US,D,20240501,000000,1.2,1.2056,1.15,1.16,21602,0
+USEG.US,D,20240502,000000,1.18,1.18,1.15,1.155,20227,0
+USEG.US,D,20240503,000000,1.18,1.18,1.15,1.15,6751,0
+USEG.US,D,20240506,000000,1.17,1.19,1.15,1.15,28305,0
+USEG.US,D,20240507,000000,1.15,1.19,1.15,1.16,19905,0
+USEG.US,D,20240508,000000,1.13,1.17,1.13,1.17,16845,0
+USEG.US,D,20240509,000000,1.18,1.18,1.15,1.18,21622,0
+USEG.US,D,20240510,000000,1.16,1.17,1.14,1.15,29321,0
+USEG.US,D,20240513,000000,1.16,1.16,1.11,1.11,42099,0
+USEG.US,D,20240514,000000,1.11,1.16,1.11,1.15,44714,0
+USEG.US,D,20240515,000000,1.15,1.15,1.11,1.11,18536,0
+USEG.US,D,20240516,000000,1.12,1.13,1.11,1.11,23969,0
+USEG.US,D,20240517,000000,1.11,1.16,1.11,1.12,19375,0
+USEG.US,D,20240520,000000,1.11,1.13,1.08,1.122,43865,0
+USEG.US,D,20240521,000000,1.15,1.15,1.12,1.14,10264,0
+USEG.US,D,20240522,000000,1.12,1.14,1.11,1.12,19443,0
+USEG.US,D,20240523,000000,1.15,1.15,1.1,1.11,27409,0
+USEG.US,D,20240524,000000,1.11,1.14,1.1,1.119,7737,0
+USEG.US,D,20240528,000000,1.14,1.14,1.1,1.11,18841,0
+USEG.US,D,20240529,000000,1.1,1.12,1.1,1.1,16175,0
+USEG.US,D,20240530,000000,1.1,1.12,1.1,1.1,9341,0
+USEG.US,D,20240531,000000,1.1,1.13,1.1,1.11,23402,0
+USEG.US,D,20240603,000000,1.13,1.13,1.06,1.07,31290,0
+USEG.US,D,20240604,000000,1.08,1.09,0.9998,1.04,68861,0
+USEG.US,D,20240605,000000,1.04,1.04,1.015,1.02,29043,0
+USEG.US,D,20240606,000000,1.03,1.04,1.02,1.04,33252,0
+USEG.US,D,20240607,000000,1.03,1.04,1.01,1.04,35774,0
+USEG.US,D,20240610,000000,1.03,1.05,1.02,1.03,28675,0
+USEG.US,D,20240611,000000,1.03,1.0575,1.03,1.04,15074,0
+USEG.US,D,20240612,000000,1.04,1.04,1.01,1.02,24926,0
+USEG.US,D,20240613,000000,1.03,1.03,1.01,1.02,19609,0
+USEG.US,D,20240614,000000,1.02,1.03,1.01,1.01,15137,0
+USEG.US,D,20240617,000000,1.01,1.02,1,1.02,21293,0
+USEG.US,D,20240618,000000,1.02,1.02,1.01,1.02,16290,0
+USEG.US,D,20240620,000000,1.02,1.03,1,1.02,21419,0
+USEG.US,D,20240621,000000,1.03,1.03,0.99,0.9923,75429,0
+USEG.US,D,20240624,000000,1.02,1.04,1,1.04,33134,0
+USEG.US,D,20240625,000000,1.04,1.06,1.02,1.06,38577,0
+USEG.US,D,20240626,000000,1.07,1.07,1.01,1.03,9448,0
+USEG.US,D,20240627,000000,1.03,1.0499,1.01,1.03,11564,0
+USEG.US,D,20240628,000000,1.03,1.03,1,1.02,19544,0
+USEG.US,D,20240701,000000,1.02,1.02,1.01,1.02,325662,0
+USEG.US,D,20240702,000000,1.1,1.2,1.05,1.17,286264,0
+USEG.US,D,20240703,000000,1.18,1.18,1.12,1.12,47317,0
+USEG.US,D,20240705,000000,1.14,1.15,1.12,1.15,23635,0
+USEG.US,D,20240708,000000,1.17,1.17,1.11,1.13,13206,0
+USEG.US,D,20240709,000000,1.12,1.12,1.07,1.11,506297,0
+USEG.US,D,20240710,000000,1.11,1.13,1.07,1.1,103012,0
+USEG.US,D,20240711,000000,1.1,1.16,1.09,1.1,15209,0
+USEG.US,D,20240712,000000,1.12,1.12,1.08,1.1,35777,0
+USEG.US,D,20240715,000000,1.09,1.1,1.07,1.095,15097,0
+USEG.US,D,20240716,000000,1.08,1.08,1.04,1.06,59562,0
+USEG.US,D,20240717,000000,1.07,1.08,1.05,1.07,27474,0
+USEG.US,D,20240718,000000,1.07,1.0732,1.04,1.05,17128,0
+USEG.US,D,20240719,000000,1.05,1.07,1.05,1.07,23880,0
+USEG.US,D,20240722,000000,1.08,1.08,1.04,1.07,41267,0
+USEG.US,D,20240723,000000,1.08,1.08,1.04,1.05,10740,0
+USEG.US,D,20240724,000000,1.05,1.06,1.04,1.0496,5570,0
+USEG.US,D,20240725,000000,1.05,1.055,1.04,1.045,11055,0
+USEG.US,D,20240726,000000,1.06,1.07,1.03,1.05,18795,0
+USEG.US,D,20240729,000000,1.03,1.05,1.01,1.01,19780,0
+USEG.US,D,20240730,000000,1.01,1.0298,1,1.02,16454,0
+USEG.US,D,20240731,000000,1.06,1.08,1.01,1.08,306895,0
+USEG.US,D,20240801,000000,1.08,1.08,1.02,1.06,89188,0
+USEG.US,D,20240802,000000,1.05,1.05,0.995,1.01,77384,0
+USEG.US,D,20240805,000000,1,1.0198,0.81,0.9801,301042,0
+USEG.US,D,20240806,000000,1.02,1.02,0.9681,0.9701,41120,0
+USEG.US,D,20240807,000000,0.98,0.98,0.91,0.915,195368,0
+USEG.US,D,20240808,000000,1.02,1.02,0.9,0.931,58552,0
+USEG.US,D,20240809,000000,0.96,0.96,0.9,0.917,58234,0
+USEG.US,D,20240812,000000,0.9,0.99,0.9,0.9366,244093,0
+USEG.US,D,20240813,000000,0.92,0.959999,0.9106,0.9364,18910,0
+USEG.US,D,20240814,000000,0.95,0.96,0.92,0.939899,13412,0
+USEG.US,D,20240815,000000,0.93,0.95,0.91,0.9336,44635,0
+USEG.US,D,20240816,000000,0.9175,0.96,0.9175,0.92,23310,0
+USEG.US,D,20240819,000000,0.95,0.9577,0.921,0.921,33216,0
+USEG.US,D,20240820,000000,0.921,0.94999,0.915,0.9367,26978,0
+USEG.US,D,20240821,000000,0.95,0.95,0.93,0.935,22731,0
+USEG.US,D,20240822,000000,0.94,0.9499,0.921,0.9299,20565,0
+USEG.US,D,20240823,000000,0.94,0.94,0.921,0.9277,33327,0
+USEG.US,D,20240826,000000,0.94,0.941,0.9248,0.9402,25605,0
+USEG.US,D,20240827,000000,0.93,0.939,0.93,0.939,3498,0
+USEG.US,D,20240828,000000,0.94,0.952114,0.925,0.939,20491,0
+USEG.US,D,20240829,000000,0.939,0.9573,0.9291,0.937622,30483,0
+USEG.US,D,20240830,000000,0.9339,0.959,0.9339,0.9427,18018,0
+USEG.US,D,20240903,000000,0.9472,0.9472,0.88,0.9023,55595,0
+USEG.US,D,20240904,000000,0.9,0.9375,0.9,0.902,38847,0
+USEG.US,D,20240905,000000,0.9101,0.9198,0.91,0.911,7640,0
+USEG.US,D,20240906,000000,0.9001,0.910999,0.87,0.87,44762,0
+USEG.US,D,20240909,000000,0.9,0.9,0.8851,0.9,17257,0
+USEG.US,D,20240910,000000,0.88,0.890139,0.87,0.89,26763,0
+USEG.US,D,20240911,000000,0.89,0.9,0.865,0.9,8140,0
+USEG.US,D,20240912,000000,0.924,0.95,0.924,0.9399,43261,0
+USEG.US,D,20240913,000000,0.95,0.95,0.9201,0.95,8865,0
+USEG.US,D,20240916,000000,0.94,0.947,0.9206,0.947,19475,0
+USEG.US,D,20240917,000000,0.95,0.95,0.9221,0.94,10237,0
+USEG.US,D,20240918,000000,0.9401,0.95,0.9375,0.9375,10193,0
+USEG.US,D,20240919,000000,0.96,0.96,0.9301,0.937,18882,0
+USEG.US,D,20240920,000000,0.97,0.99,0.9301,0.935,63752,0
+USEG.US,D,20240923,000000,0.9798,0.989799,0.944,0.97,29874,0
+USEG.US,D,20240924,000000,0.96,0.9998,0.9501,0.98,40115,0
+USEG.US,D,20240925,000000,1,1,0.9376,0.9716,70740,0
+USEG.US,D,20240926,000000,0.98,1.04,0.96,1.04,101400,0
+USEG.US,D,20240927,000000,1.04,1.17,1.0301,1.17,124725,0
+USEG.US,D,20240930,000000,1.15,1.17,1.13,1.15,36422,0
+USEG.US,D,20241001,000000,1.16,1.46,1.14,1.3,996159,0
+USEG.US,D,20241002,000000,1.25,1.31,1.23,1.2802,258851,0
+USEG.US,D,20241003,000000,1.3,1.5,1.2615,1.49,796588,0
+USEG.US,D,20241004,000000,1.5,1.5,1.25,1.3401,372645,0
+USEG.US,D,20241007,000000,1.35,1.45,1.35,1.43,448728,0
+USEG.US,D,20241008,000000,1.41,1.41,1.25,1.25,265062,0
+USEG.US,D,20241009,000000,1.25,1.33,1.17,1.225,174530,0
+USEG.US,D,20241010,000000,1.23,1.32,1.23,1.29,171775,0
+USEG.US,D,20241011,000000,1.3,1.44,1.2601,1.42,262172,0
+USEG.US,D,20241014,000000,1.45,1.45,1.35,1.36,113419,0
+USEG.US,D,20241015,000000,1.32,1.4,1.32,1.39,113277,0
+USEG.US,D,20241016,000000,1.38,1.38,1.25,1.31,164043,0
+USEG.US,D,20241017,000000,1.31,1.37,1.31,1.37,78714,0
+USEG.US,D,20241018,000000,1.39,1.51,1.37,1.45,275943,0
+USEG.US,D,20241021,000000,1.45,1.4993,1.4401,1.46,42019,0
+USEG.US,D,20241022,000000,1.46,1.55,1.46,1.55,99552,0
+USEG.US,D,20241023,000000,1.55,1.6491,1.54,1.56,235477,0
+USEG.US,D,20241024,000000,1.55,1.56,1.5,1.56,60500,0
+USEG.US,D,20241025,000000,1.58,1.588,1.53,1.55,158057,0
+USEG.US,D,20241028,000000,1.47,1.51,1.43,1.48,109921,0
+USEG.US,D,20241029,000000,1.47,1.47,1.4,1.41,80298,0
+USEG.US,D,20241030,000000,1.4,1.4397,1.34,1.35,127373,0
+USEG.US,D,20241031,000000,1.35,1.45,1.35,1.365,80969,0
+USEG.US,D,20241101,000000,1.36,1.39,1.31,1.32,70905,0
+USEG.US,D,20241104,000000,1.36,1.42,1.3243,1.42,72139,0
+USEG.US,D,20241105,000000,1.44,1.47,1.42,1.43,43436,0
+USEG.US,D,20241106,000000,1.47,1.47,1.4254,1.45,66958,0
+USEG.US,D,20241107,000000,1.47,1.47,1.41,1.44,42515,0
+USEG.US,D,20241108,000000,1.43,1.43,1.31,1.38,58477,0
+USEG.US,D,20241111,000000,1.43,1.47,1.37,1.47,150376,0
+USEG.US,D,20241112,000000,1.47,1.47,1.36,1.42,94293,0
+USEG.US,D,20241113,000000,1.42,1.54,1.41,1.54,79810,0
+USEG.US,D,20241114,000000,1.56,1.6,1.46,1.6,56811,0
+USEG.US,D,20241115,000000,1.58,1.73,1.58,1.67,271934,0
+USEG.US,D,20241118,000000,1.72,1.91,1.7099,1.84,407649,0
+USEG.US,D,20241119,000000,1.9,1.9,1.73,1.75,195641,0
+USEG.US,D,20241120,000000,1.74,1.79,1.7,1.75,105256,0
+USEG.US,D,20241121,000000,1.74,1.8799,1.73,1.85,113035,0
+USEG.US,D,20241122,000000,1.85,1.91,1.83,1.86,74472,0
+USEG.US,D,20241125,000000,1.89,1.89,1.73,1.75,136406,0
+USEG.US,D,20241126,000000,1.8,1.82,1.67,1.7,60537,0
+USEG.US,D,20241127,000000,1.72,1.72,1.68,1.71,44473,0
+USEG.US,D,20241129,000000,1.72,1.87,1.72,1.85,71072,0
+USEG.US,D,20241202,000000,1.8,1.85,1.77,1.77,47033,0
+USEG.US,D,20241203,000000,1.76,1.81,1.72,1.72,51192,0
+USEG.US,D,20241204,000000,1.75,1.75,1.7,1.72,49156,0
+USEG.US,D,20241205,000000,1.74,1.77,1.695,1.695,50104,0
+USEG.US,D,20241206,000000,1.7,1.7496,1.67,1.72,55086,0
+USEG.US,D,20241209,000000,1.72,1.7784,1.71,1.72,37174,0
+USEG.US,D,20241210,000000,1.73,1.7589,1.68,1.7,21417,0
+USEG.US,D,20241211,000000,1.71,1.7221,1.68,1.69,29732,0
+USEG.US,D,20241212,000000,1.68,1.7037,1.56,1.57,90836,0
+USEG.US,D,20241213,000000,1.59,1.65,1.55,1.61,34290,0
+USEG.US,D,20241216,000000,1.64,1.64,1.59,1.59,50118,0
+USEG.US,D,20241217,000000,1.63,1.7,1.51,1.52,185822,0
+USEG.US,D,20241218,000000,1.52,1.6299,1.44,1.44,119219,0
+USEG.US,D,20241219,000000,1.45,1.6154,1.44,1.44,37125,0
+USEG.US,D,20241220,000000,1.43,1.55,1.41,1.55,86009,0
+USEG.US,D,20241223,000000,1.54,1.6087,1.49,1.49,38889,0
+USEG.US,D,20241224,000000,1.51,1.5837,1.5,1.53,41055,0
+USEG.US,D,20241226,000000,1.5,1.59,1.5,1.54,29342,0
+USEG.US,D,20241227,000000,1.54,1.6452,1.54,1.62,38533,0
+USEG.US,D,20241230,000000,1.7,1.7,1.57,1.61,80677,0
+USEG.US,D,20241231,000000,1.62,1.6899,1.57,1.63,56528,0
+USEG.US,D,20250102,000000,1.65,1.68,1.6,1.61,37341,0
+USEG.US,D,20250103,000000,1.63,1.67,1.63,1.65,62197,0
+USEG.US,D,20250106,000000,1.7,1.93,1.6998,1.93,248253,0
+USEG.US,D,20250107,000000,1.88,1.9,1.77,1.88,65544,0
+USEG.US,D,20250108,000000,1.9,1.96,1.82,1.82,152541,0
+USEG.US,D,20250110,000000,1.86,1.9597,1.84,1.93,198696,0
+USEG.US,D,20250113,000000,1.95,2.3498,1.92,2.25,864913,0
+USEG.US,D,20250114,000000,2.35,2.43,1.98,2.18,427750,0
+USEG.US,D,20250115,000000,2.22,2.22,2,2.15,183113,0
+USEG.US,D,20250116,000000,2.22,2.2935,2.11,2.22,110202,0
+USEG.US,D,20250117,000000,2.2,2.386,2.1808,2.32,210873,0
+USEG.US,D,20250121,000000,2.4,6.4,2.38,3.79,107801222,0
+USEG.US,D,20250122,000000,3.56,3.89,2.87,3.17,36575184,0
+USEG.US,D,20250123,000000,3.12,3.12,2.7103,3.02,6978112,0
+USEG.US,D,20250124,000000,2.96,3.09,2.73,2.73,3517023,0
+USEG.US,D,20250127,000000,2.5,2.52,2.26,2.29,2718593,0
+USEG.US,D,20250128,000000,2.34,2.48,2.13,2.3,1821775,0
+USEG.US,D,20250129,000000,2.33,2.5929,2.31,2.33,2073774,0
+USEG.US,D,20250130,000000,2.37,2.38,2.19,2.19,1439647,0
+USEG.US,D,20250131,000000,2.28,2.37,2.19,2.24,1025118,0
+USEG.US,D,20250203,000000,2.35,3.56,2.27,2.61,55832929,0
+USEG.US,D,20250204,000000,2.39,2.5,2.33,2.35,3336224,0
+USEG.US,D,20250205,000000,2.33,2.5,2.22,2.29,1783505,0
+USEG.US,D,20250206,000000,2.36,2.385,2.19,2.24,1669251,0
+USEG.US,D,20250207,000000,2.26,2.31,2.13,2.13,1113703,0
+USEG.US,D,20250210,000000,2.24,2.24,2.135,2.15,1095257,0
+USEG.US,D,20250211,000000,2.16,2.17,2.03,2.03,1096818,0
+USEG.US,D,20250212,000000,2.02,2.05,1.96,1.96,781267,0
+USEG.US,D,20250213,000000,2,2.045,1.9601,2.02,513669,0
+USEG.US,D,20250214,000000,2.09,2.09,2.0104,2.03,710890,0
+USEG.US,D,20250218,000000,2.07,2.2,2.054,2.08,960785,0
+USEG.US,D,20250219,000000,2.08,2.145,2.03,2.14,799173,0
+USEG.US,D,20250220,000000,2.17,2.17,2.045,2.05,797362,0
+USEG.US,D,20250221,000000,2.04,2.08,1.95,1.95,453044,0
+USEG.US,D,20250224,000000,2,2,1.82,1.83,703024,0
+USEG.US,D,20250225,000000,1.78,1.8664,1.675,1.69,789439,0
+USEG.US,D,20250226,000000,1.695,1.7394,1.6606,1.68,347574,0
+USEG.US,D,20250227,000000,1.68,1.7,1.6,1.6,320344,0
+USEG.US,D,20250228,000000,1.64,1.665,1.545,1.64,421013,0
+USEG.US,D,20250303,000000,1.66,1.66,1.47,1.51,580281,0
+USEG.US,D,20250304,000000,1.41,1.57,1.405,1.51,568358,0
+USEG.US,D,20250305,000000,1.57,1.6072,1.4806,1.52,269297,0
+USEG.US,D,20250306,000000,1.52,1.5462,1.46,1.46,251445,0
+USEG.US,D,20250307,000000,1.45,1.56,1.42,1.49,333956,0
+USEG.US,D,20250310,000000,1.5,1.5188,1.34,1.34,435382,0
+USEG.US,D,20250311,000000,1.33,1.401,1.31,1.36,221450,0
+USEG.US,D,20250312,000000,1.4,1.47,1.3801,1.43,469739,0
+USEG.US,D,20250313,000000,1.37,1.42,1.25,1.26,433932,0
+USEG.US,D,20250314,000000,1.27,1.3799,1.265,1.36,220368,0
+USEG.US,D,20250317,000000,1.38,1.475,1.36,1.45,473059,0
+USEG.US,D,20250318,000000,1.47,1.5206,1.41,1.44,352862,0
+USEG.US,D,20250319,000000,1.43,1.53,1.43,1.47,285344,0
+USEG.US,D,20250320,000000,1.47,1.47,1.4,1.41,177314,0
+USEG.US,D,20250321,000000,1.39,1.445,1.37,1.37,354557,0
+USEG.US,D,20250324,000000,1.4,1.42,1.38,1.4,196501,0
+USEG.US,D,20250325,000000,1.4,1.405,1.31,1.33,377540,0
+USEG.US,D,20250326,000000,1.32,1.37,1.28,1.28,183752,0
+USEG.US,D,20250327,000000,1.27,1.3,1.25,1.25,135917,0
+USEG.US,D,20250328,000000,1.27,1.3,1.19,1.21,163240,0
+USEG.US,D,20250331,000000,1.19,1.25,1.17,1.2,282637,0
+USEG.US,D,20250401,000000,1.19,1.24,1.16,1.2,208792,0
+USEG.US,D,20250402,000000,1.19,1.29,1.19,1.23,216996,0
+USEG.US,D,20250403,000000,1.19,1.2206,1.14,1.15,217689,0
+USEG.US,D,20250404,000000,1.11,1.14,1.02,1.04,351613,0
+USEG.US,D,20250407,000000,1,1.1374,0.9786,1.04,463860,0
+USEG.US,D,20250408,000000,1.09,1.25,1.05,1.09,680315,0
+USEG.US,D,20250409,000000,1.08,1.1404,1.01,1.1,515123,0
+USEG.US,D,20250410,000000,1.15,1.15,1.03,1.05,164773,0
+USEG.US,D,20250411,000000,1.04,1.145,1.04,1.12,198871,0
+USEG.US,D,20250414,000000,1.13,1.1631,1.0604,1.1,207856,0
+USEG.US,D,20250415,000000,1.1,1.1674,1.1,1.1,160929,0
+USEG.US,D,20250416,000000,1.1,1.15,1.1,1.13,143595,0
+USEG.US,D,20250417,000000,1.14,1.1899,1.12,1.15,207755,0
+USEG.US,D,20250421,000000,1.13,1.15,1.07,1.08,129522,0
+USEG.US,D,20250422,000000,1.08,1.13,1.08,1.09,146877,0
+USEG.US,D,20250423,000000,1.1,1.14,1.08,1.1,145034,0
+USEG.US,D,20250424,000000,1.13,1.1696,1.11,1.15,110499,0
+USEG.US,D,20250425,000000,1.15,1.1695,1.14,1.16,69940,0
+USEG.US,D,20250428,000000,1.18,1.2152,1.15,1.17,112194,0
+USEG.US,D,20250429,000000,1.16,1.19,1.12,1.12,68909,0
+USEG.US,D,20250430,000000,1.12,1.14,1.0901,1.12,102885,0
+USEG.US,D,20250501,000000,1.14,1.1899,1.12,1.16,242274,0
+USEG.US,D,20250502,000000,1.15,1.17,1.11,1.13,185261,0
+USEG.US,D,20250505,000000,1.11,1.14,1.1,1.12,150543,0
+USEG.US,D,20250506,000000,1.12,1.1385,1.1,1.12,117695,0
+USEG.US,D,20250507,000000,1.15,1.15,1.08,1.1,151609,0
+USEG.US,D,20250508,000000,1.13,1.15,1.1001,1.14,135626,0
+USEG.US,D,20250509,000000,1.11,1.17,1.11,1.13,111815,0
+USEG.US,D,20250512,000000,1.15,1.1899,1.07,1.07,305864,0
+USEG.US,D,20250513,000000,1.08,1.12,1.07,1.11,289295,0
+USEG.US,D,20250514,000000,1.13,1.24,1.11,1.22,501553,0
+USEG.US,D,20250515,000000,1.21,1.31,1.19,1.2,253722,0
+USEG.US,D,20250516,000000,1.21,1.25,1.21,1.24,109698,0
+USEG.US,D,20250519,000000,1.24,1.24,1.18,1.19,139165,0
+USEG.US,D,20250520,000000,1.18,1.215,1.18,1.19,223449,0
+USEG.US,D,20250521,000000,1.23,1.3,1.2,1.25,325648,0
+USEG.US,D,20250522,000000,1.24,1.25,1.19,1.22,170160,0
+USEG.US,D,20250523,000000,1.25,1.47,1.25,1.34,1216726,0
+USEG.US,D,20250527,000000,1.36,1.435,1.31,1.38,441949,0
+USEG.US,D,20250528,000000,1.41,1.41,1.33,1.36,226258,0
+USEG.US,D,20250529,000000,1.34,1.3597,1.29,1.29,201783,0
+USEG.US,D,20250530,000000,1.29,1.3,1.22,1.22,155187,0
+USEG.US,D,20250602,000000,1.24,1.365,1.23,1.33,297565,0
+USEG.US,D,20250603,000000,1.31,1.36,1.29,1.29,200292,0
+USEG.US,D,20250604,000000,1.32,1.36,1.2701,1.28,188558,0
+USEG.US,D,20250605,000000,1.3,1.3,1.22,1.23,168267,0
+USEG.US,D,20250606,000000,1.24,1.33,1.24,1.3,169283,0
+USEG.US,D,20250609,000000,1.31,1.3231,1.28,1.28,90238,0
+USEG.US,D,20250610,000000,1.28,1.3112,1.2601,1.27,184984,0
+USEG.US,D,20250611,000000,1.27,1.44,1.27,1.38,470959,0
+USEG.US,D,20250612,000000,1.41,1.5193,1.33,1.42,1267609,0
+USEG.US,D,20250613,000000,2.55,2.75,2.1,2.21,106880889,0
+USEG.US,D,20250616,000000,2.19,2.22,1.65,1.715,17429044,0
+USEG.US,D,20250617,000000,1.75,2.39,1.75,2.115,20248648,0
+USEG.US,D,20250618,000000,2.14,2.43,1.9,1.99,10845365,0
+USEG.US,D,20250620,000000,1.93,1.95,1.72,1.76,3924082,0
+USEG.US,D,20250623,000000,1.99,2.14,1.8,1.84,14559392,0
+USEG.US,D,20250624,000000,1.5,1.65,1.44,1.58,3474210,0
+USEG.US,D,20250625,000000,1.51,1.685,1.45,1.51,2147208,0
+USEG.US,D,20250626,000000,1.5,1.655,1.5,1.58,1520764,0
+USEG.US,D,20250627,000000,1.595,1.63,1.5,1.5,1010356,0
+USEG.US,D,20250630,000000,1.47,1.515,1.4,1.4,973695,0
+USEG.US,D,20250701,000000,1.42,1.4758,1.34,1.37,1199084,0
+USEG.US,D,20250702,000000,1.38,1.4191,1.36,1.37,507755,0
+USEG.US,D,20250703,000000,1.39,1.4,1.36,1.37,365512,0
+USEG.US,D,20250707,000000,1.41,1.419,1.31,1.33,761408,0
+USEG.US,D,20250708,000000,1.32,1.42,1.32,1.4,736454,0
+USEG.US,D,20250709,000000,1.4,1.4099,1.3,1.33,708840,0
+USEG.US,D,20250710,000000,1.33,1.4,1.31,1.37,630032,0
+USEG.US,D,20250711,000000,1.36,1.39,1.32,1.36,423432,0
+USEG.US,D,20250714,000000,1.36,1.4,1.3501,1.36,392260,0
+USEG.US,D,20250715,000000,1.36,1.38,1.32,1.32,263122,0
+USEG.US,D,20250716,000000,1.32,1.345,1.29,1.3,465562,0
+USEG.US,D,20250717,000000,1.29,1.3,1.22,1.27,854503,0
+USEG.US,D,20250718,000000,1.28,1.33,1.28,1.28,289028,0
+USEG.US,D,20250721,000000,1.28,1.295,1.22,1.22,449552,0
+USEG.US,D,20250722,000000,1.24,1.29,1.2,1.28,488228,0
+USEG.US,D,20250723,000000,1.27,1.29,1.25,1.26,201270,0
+USEG.US,D,20250724,000000,1.26,1.26,1.22,1.22,303902,0
+USEG.US,D,20250725,000000,1.21,1.2152,1.19,1.19,327420,0
+USEG.US,D,20250728,000000,1.25,1.4,1.245,1.32,1694585,0
+USEG.US,D,20250729,000000,1.32,1.34,1.24,1.32,852419,0
+USEG.US,D,20250730,000000,1.32,1.32,1.24,1.24,562398,0
+USEG.US,D,20250731,000000,1.24,1.2686,1.2,1.2,236862,0
+USEG.US,D,20250801,000000,1.2,1.25,1.17,1.18,301507,0
+USEG.US,D,20250804,000000,1.18,1.18,1.15,1.17,426479,0
+USEG.US,D,20250805,000000,1.17,1.19,1.16,1.17,232609,0
+USEG.US,D,20250806,000000,1.16,1.21,1.15,1.16,359131,0
+USEG.US,D,20250807,000000,1.17,1.1898,1.15,1.15,147654,0
+USEG.US,D,20250808,000000,1.14,1.1674,1.13,1.14,199708,0
+USEG.US,D,20250811,000000,1.16,1.2,1.16,1.19,223905,0
+USEG.US,D,20250812,000000,1.15,1.17,1.1312,1.16,279377,0
+USEG.US,D,20250813,000000,1.17,1.18,1.15,1.17,158291,0
+USEG.US,D,20250814,000000,1.17,1.23,1.15,1.21,268210,0
+USEG.US,D,20250815,000000,1.21,1.24,1.19,1.21,337555,0
+USEG.US,D,20250818,000000,1.18,1.21,1.17,1.2,235074,0
+USEG.US,D,20250819,000000,1.19,1.21,1.18,1.19,138717,0
+USEG.US,D,20250820,000000,1.21,1.21,1.16,1.19,149391,0
+USEG.US,D,20250821,000000,1.18,1.2,1.16,1.18,142655,0
+USEG.US,D,20250822,000000,1.19,1.2068,1.17,1.17,212186,0
+USEG.US,D,20250825,000000,1.18,1.22,1.175,1.21,326357,0
+USEG.US,D,20250826,000000,1.2,1.22,1.19,1.21,203339,0
+USEG.US,D,20250827,000000,1.2,1.235,1.18,1.18,271031,0
+USEG.US,D,20250828,000000,1.18,1.22,1.18,1.19,186831,0
+USEG.US,D,20250829,000000,1.19,1.219,1.18,1.19,100718,0
+USEG.US,D,20250902,000000,1.19,1.195,1.17,1.17,151924,0
+USEG.US,D,20250903,000000,1.18,1.18,1.16,1.16,133235,0
+USEG.US,D,20250904,000000,1.16,1.1662,1.1,1.12,404948,0
+USEG.US,D,20250905,000000,1.12,1.13,1.1,1.11,167401,0
+USEG.US,D,20250908,000000,1.12,1.125,1.1,1.11,244296,0
+USEG.US,D,20250909,000000,1.12,1.16,1.12,1.13,270212,0
+USEG.US,D,20250910,000000,1.15,1.1899,1.141,1.17,318731,0
+USEG.US,D,20250911,000000,1.12,1.17,1.12,1.13,191979,0
+USEG.US,D,20250912,000000,1.14,1.1599,1.14,1.15,170018,0
+USEG.US,D,20250915,000000,1.15,1.18,1.14,1.16,194923,0
+USEG.US,D,20250916,000000,1.17,1.22,1.17,1.2,272694,0
+USEG.US,D,20250917,000000,1.21,1.21,1.16,1.16,211084,0
+USEG.US,D,20250918,000000,1.16,1.2,1.155,1.18,161939,0
+USEG.US,D,20250919,000000,1.17,1.2,1.16,1.16,274709,0
+USEG.US,D,20250922,000000,1.16,1.195,1.16,1.17,160522,0
+USEG.US,D,20250923,000000,1.19,1.26,1.17,1.2,642940,0
+USEG.US,D,20250924,000000,1.21,1.28,1.21,1.25,600682,0
+USEG.US,D,20250925,000000,1.25,1.25,1.2,1.22,654167,0
+USEG.US,D,20250926,000000,1.23,1.32,1.2,1.24,1108942,0
+USEG.US,D,20250929,000000,1.24,1.24,1.18,1.19,436482,0
+USEG.US,D,20250930,000000,1.19,1.2,1.17,1.18,141655,0
+USEG.US,D,20251001,000000,1.18,1.22,1.18,1.21,176148,0
+USEG.US,D,20251002,000000,1.22,1.22,1.19,1.21,96754,0
+USEG.US,D,20251003,000000,1.21,1.2298,1.19,1.21,233555,0
+USEG.US,D,20251006,000000,1.22,1.26,1.19,1.22,312256,0
+USEG.US,D,20251007,000000,1.23,1.2496,1.2,1.22,245146,0
+USEG.US,D,20251008,000000,1.22,1.2385,1.2,1.21,216782,0
+USEG.US,D,20251009,000000,1.22,1.23,1.2,1.2,247521,0
+USEG.US,D,20251010,000000,1.19,1.1996,1.11,1.11,607005,0
+USEG.US,D,20251013,000000,1.12,1.15,1.1,1.14,304530,0
+USEG.US,D,20251014,000000,1.12,1.16,1.11,1.14,521959,0
+USEG.US,D,20251015,000000,1.16,1.26,1.16,1.22,987269,0
+USEG.US,D,20251016,000000,1.23,1.23,1.18,1.19,491263,0
+USEG.US,D,20251017,000000,1.18,1.18,1.15,1.17,246938,0
+USEG.US,D,20251020,000000,1.17,1.22,1.17,1.2,276989,0
+USEG.US,D,20251021,000000,1.2,1.21,1.18,1.19,203138,0
+USEG.US,D,20251022,000000,1.19,1.25,1.17,1.21,1707957,0
+USEG.US,D,20251023,000000,1.3,1.37,1.22,1.23,2217480,0
+USEG.US,D,20251024,000000,1.23,1.3,1.225,1.24,1634532,0
+USEG.US,D,20251027,000000,1.28,1.28,1.23,1.24,1162640,0
+USEG.US,D,20251028,000000,1.24,1.25,1.17,1.17,1012817,0
+USEG.US,D,20251029,000000,1.19,1.225,1.17,1.19,474204,0
+USEG.US,D,20251030,000000,1.17,1.2,1.135,1.16,568785,0
+USEG.US,D,20251031,000000,1.17,1.25,1.17,1.23,993053,0
+USEG.US,D,20251103,000000,1.23,1.245,1.15,1.17,582808,0
+USEG.US,D,20251104,000000,1.14,1.18,1.11,1.12,586173,0
+USEG.US,D,20251105,000000,1.12,1.15,1.1123,1.125,233226,0
+USEG.US,D,20251106,000000,1.15,1.15,1.06,1.09,496874,0
+USEG.US,D,20251107,000000,1.07,1.08,1.04,1.06,492357,0
+USEG.US,D,20251110,000000,1.1,1.1,1.05,1.08,277889,0
+USEG.US,D,20251111,000000,1.1,1.14,1.08,1.13,225980,0
+USEG.US,D,20251112,000000,1.1,1.1001,1.05,1.05,296329,0
+USEG.US,D,20251113,000000,1.06,1.095,1.05,1.05,230796,0
+USEG.US,D,20251114,000000,1.04,1.07,1.02,1.05,264997,0
+USEG.US,D,20251117,000000,1.05,1.07,1.02,1.03,263312,0
+USEG.US,D,20251118,000000,1.03,1.07,1.02,1.07,175183,0
+USEG.US,D,20251119,000000,1.05,1.0504,0.9896,0.995,400831,0
+USEG.US,D,20251120,000000,1.02,1.02,0.9411,0.9571,463344,0
+USEG.US,D,20251121,000000,0.97,0.9968,0.940101,0.9824,237265,0
+USEG.US,D,20251124,000000,0.9824,1.03,0.98,1.02,172453,0
+USEG.US,D,20251125,000000,1.01,1.02,0.99,0.9942,218886,0
+USEG.US,D,20251126,000000,1.01,1.06,1,1,164211,0
+USEG.US,D,20251128,000000,1,1.03,0.9763,0.9799,260863,0
+USEG.US,D,20251201,000000,0.99,1.0457,0.98,1.02,277361,0
+USEG.US,D,20251202,000000,1.01,1.03,0.9617,0.9665,277291,0
+USEG.US,D,20251203,000000,0.975,0.9985,0.9701,0.9939,179390,0
+USEG.US,D,20251204,000000,0.9786,1.04,0.9786,1.01,346830,0
+USEG.US,D,20251205,000000,1.03,1.07,1.01,1.06,494995,0
+USEG.US,D,20251208,000000,1.07,1.07,1,1.01,233335,0
+USEG.US,D,20251209,000000,1,1.04,0.9904,1.04,176997,0
+USEG.US,D,20251210,000000,1.02,1.0399,1,1.02,127367,0
+USEG.US,D,20251211,000000,1.02,1.02,0.99,0.9901,107980,0
+USEG.US,D,20251212,000000,1.02,1.0296,0.971,0.9771,324230,0
+USEG.US,D,20251215,000000,0.9751,0.9877,0.9402,0.9456,260581,0
+USEG.US,D,20251216,000000,0.97,0.97,0.9301,0.9371,280936,0
+USEG.US,D,20251217,000000,0.9307,1.01,0.916301,0.9864,1452691,0
+USEG.US,D,20251218,000000,0.973,0.9865,0.9322,0.9434,820168,0
+USEG.US,D,20251219,000000,0.9203,0.952501,0.915,0.9191,400451,0
+USEG.US,D,20251222,000000,0.9191,1.0158,0.9191,0.9904,774273,0
+USEG.US,D,20251223,000000,0.9704,1.0158,0.9636,1.01,277488,0
+USEG.US,D,20251224,000000,1,1.02,0.97,0.9747,251044,0
+USEG.US,D,20251226,000000,0.97,0.99,0.9379,0.9402,366272,0
+USEG.US,D,20251229,000000,0.93,0.9888,0.9281,0.9823,703439,0
+USEG.US,D,20251230,000000,0.98,1.03,0.945,0.945,271764,0
+USEG.US,D,20251231,000000,0.95,0.9688,0.92,0.9236,259292,0
+USEG.US,D,20260102,000000,0.9305,0.96,0.9104,0.9581,184554,0
+USEG.US,D,20260105,000000,1.08,1.09,0.963,0.985,16548933,0
+USEG.US,D,20260106,000000,0.9839,1.01,0.9508,0.977,1545060,0
+USEG.US,D,20260107,000000,0.9691,1.02,0.9574,0.97,926199,0
+USEG.US,D,20260108,000000,0.9761,1.06,0.9705,1.05,1777997,0
+USEG.US,D,20260109,000000,1.05,1.0699,1.02,1.03,630373,0
+USEG.US,D,20260112,000000,1.02,1.07,0.99,1.005,1680846,0
+USEG.US,D,20260113,000000,1,1.05,0.976099,0.987,3024740,0
+USEG.US,D,20260114,000000,0.994,1.11,0.99,1.06,2993394,0
+USEG.US,D,20260115,000000,1.01,1.04,0.99,1.01,938669,0
+USEG.US,D,20260116,000000,1,1.04,1,1.04,382944,0
+USEG.US,D,20260120,000000,1.03,1.0463,1.01,1.01,265973,0
+USEG.US,D,20260121,000000,1.01,1.048,0.975,0.9879,792487,0
+USEG.US,D,20260122,000000,0.99,1.02,0.9712,1,827285,0
+USEG.US,D,20260123,000000,1.03,1.06,0.999,1,1341265,0
+USEG.US,D,20260126,000000,1,1.0222,0.95755,0.9766,1038605,0
+USEG.US,D,20260127,000000,0.982,1.025,0.965,1,975974,0
+USEG.US,D,20260128,000000,1.01,1.15,1.01,1.13,1967331,0
+USEG.US,D,20260129,000000,1.21,1.25,1.09,1.15,2262880,0
+USEG.US,D,20260130,000000,1.14,1.14,1.03,1.08,1433484,0
+USEG.US,D,20260202,000000,1.02,1.05,0.981,1,876692,0
+USEG.US,D,20260203,000000,1.01,1.085,0.9962,1.04,1255238,0
+USEG.US,D,20260204,000000,1.04,1.11,0.9925,1.06,1766440,0
+USEG.US,D,20260205,000000,1.03,1.065,1.01,1.01,436152,0
+USEG.US,D,20260206,000000,1.02,1.09,1.02,1.07,1114167,0
+USEG.US,D,20260209,000000,1.06,1.085,1.03,1.06,451021,0
+USEG.US,D,20260210,000000,1.06,1.07,1.01,1.02,1089855,0
+USEG.US,D,20260211,000000,1.04,1.07,1.01,1.01,1228342,0
+USEG.US,D,20260212,000000,1.02,1.02,0.9618,0.9618,870811,0
+USEG.US,D,20260213,000000,0.9733,1.02,0.9703,1,420934,0
+USEG.US,D,20260217,000000,1,1.02,0.955,0.9726,715239,0
+USEG.US,D,20260218,000000,1,1.08,0.993,1.05,2584139,0
diff --git a/daily/us/nasdaq stocks/3/usgo.us.txt b/daily/us/nasdaq stocks/3/usgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b842cdf68c50b73f6f784b5dc65742633e95a22f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/usgo.us.txt	
@@ -0,0 +1,710 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USGO.US,D,20230421,000000,9.1,9.15,8.31,9.15,516033,0
+USGO.US,D,20230424,000000,9,9.15,8.8601,9.15,135256,0
+USGO.US,D,20230425,000000,9.15,9.15,9,9.04,101964,0
+USGO.US,D,20230426,000000,8.98,9.15,8.7,8.95,62947,0
+USGO.US,D,20230427,000000,8.86,9.4999,8.7,9.18,51298,0
+USGO.US,D,20230428,000000,9,9.22,8.94,9.17,58081,0
+USGO.US,D,20230501,000000,9.15,10,9.14,9.79,76822,0
+USGO.US,D,20230502,000000,9.87,9.87,9.35,9.38,26935,0
+USGO.US,D,20230503,000000,9.6,9.92,9.5,9.76,29403,0
+USGO.US,D,20230504,000000,10,10.3671,9.9,10.2,90082,0
+USGO.US,D,20230505,000000,10.15,10.6,9.8,10.41,79221,0
+USGO.US,D,20230508,000000,11.5,14.2,11.36,13.53,1048342,0
+USGO.US,D,20230509,000000,15.39,16.34,14.55,16.11,731302,0
+USGO.US,D,20230510,000000,16.36,17.24,13.3001,14.81,703498,0
+USGO.US,D,20230511,000000,15.35,15.6,14.05,14.64,184753,0
+USGO.US,D,20230512,000000,14.66,15.24,14.5201,15.01,92450,0
+USGO.US,D,20230515,000000,15.25,15.44,14.1195,14.92,261480,0
+USGO.US,D,20230516,000000,14.92,14.92,14.15,14.92,147850,0
+USGO.US,D,20230517,000000,14.27,14.78,13.7,14.35,127588,0
+USGO.US,D,20230518,000000,14.71,16.05,14.2269,15.74,273726,0
+USGO.US,D,20230519,000000,16.29,16.35,15.75,16,216166,0
+USGO.US,D,20230522,000000,16.1,16.19,15.75,16,75448,0
+USGO.US,D,20230523,000000,16,16,14.5,14.52,91055,0
+USGO.US,D,20230524,000000,14.63,15.08,14,15.05,80801,0
+USGO.US,D,20230525,000000,15.03,15.35,14.6092,14.88,33408,0
+USGO.US,D,20230526,000000,15.19,15.84,14.88,15.7,44506,0
+USGO.US,D,20230530,000000,16,16.02,15.211,15.29,61618,0
+USGO.US,D,20230531,000000,15.4,15.47,14.75,14.9,46829,0
+USGO.US,D,20230601,000000,15,15.1806,14.75,14.91,37474,0
+USGO.US,D,20230602,000000,15.49,15.49,14.54,14.7,36320,0
+USGO.US,D,20230605,000000,14.82,14.82,14.3202,14.65,26988,0
+USGO.US,D,20230606,000000,14.54,14.99,14.3372,14.85,23112,0
+USGO.US,D,20230607,000000,14.64,15.24,14.3,14.3,45226,0
+USGO.US,D,20230608,000000,14.31,14.84,13.59,13.65,67666,0
+USGO.US,D,20230609,000000,13.59,13.96,11.11,12.19,160879,0
+USGO.US,D,20230612,000000,12.17,12.548,11.5327,11.72,58374,0
+USGO.US,D,20230613,000000,11.72,12.2172,11.72,11.985,26031,0
+USGO.US,D,20230614,000000,11.83,12.36,11.6701,12.36,21860,0
+USGO.US,D,20230615,000000,12.41,12.48,11.8901,12.26,20863,0
+USGO.US,D,20230616,000000,12.5,12.51,11.65,11.65,62941,0
+USGO.US,D,20230620,000000,12.55,12.97,12.04,12.97,48474,0
+USGO.US,D,20230621,000000,13.52,13.79,12.51,12.73,50417,0
+USGO.US,D,20230622,000000,13.24,13.24,12.5,12.72,34649,0
+USGO.US,D,20230623,000000,12.61,13,12.53,13,26677,0
+USGO.US,D,20230626,000000,12.8,13.8,12.7501,13.5,22499,0
+USGO.US,D,20230627,000000,13.5,13.5,12.89,12.89,21782,0
+USGO.US,D,20230628,000000,12.98,13.1732,12.8,12.8,13105,0
+USGO.US,D,20230629,000000,12.76,12.8,12.51,12.51,7829,0
+USGO.US,D,20230630,000000,12.89,13.65,12.8897,12.9984,50025,0
+USGO.US,D,20230703,000000,12.94,13.2,12.94,13.2,6863,0
+USGO.US,D,20230705,000000,13.2,13.2,12.75,12.7899,14458,0
+USGO.US,D,20230706,000000,12.77,12.77,12.5,12.66,9975,0
+USGO.US,D,20230707,000000,12.66,12.66,12.1466,12.45,21741,0
+USGO.US,D,20230710,000000,12.4,12.845,12.3225,12.64,26188,0
+USGO.US,D,20230711,000000,12.76,12.97,12.36,12.435,24447,0
+USGO.US,D,20230712,000000,12.74,12.75,12.5001,12.54,11106,0
+USGO.US,D,20230713,000000,12.44,12.45,11.8,12.21,29403,0
+USGO.US,D,20230714,000000,12.01,12.21,11.9,11.9,9735,0
+USGO.US,D,20230717,000000,12.42,13.84,12.31,13.42,82263,0
+USGO.US,D,20230718,000000,13.6,13.975,13.15,13.33,48919,0
+USGO.US,D,20230719,000000,13.17,13.5389,13.01,13.14,15640,0
+USGO.US,D,20230720,000000,12.92,13.32,12.83,13.04,8724,0
+USGO.US,D,20230721,000000,13.025,13.1,12.9401,12.96,7170,0
+USGO.US,D,20230724,000000,13.01,13.25,12.31,12.31,26904,0
+USGO.US,D,20230725,000000,12.34,12.5,12.04,12.19,13626,0
+USGO.US,D,20230726,000000,12.1,12.42,12.03,12.03,10851,0
+USGO.US,D,20230727,000000,12.4899,12.4899,11.9,12.09,22876,0
+USGO.US,D,20230728,000000,12.09,12.25,11.9,12.25,12652,0
+USGO.US,D,20230731,000000,12.11,12.15,11.94,11.96,15453,0
+USGO.US,D,20230801,000000,11.9,11.92,11.59,11.71,24546,0
+USGO.US,D,20230802,000000,11.51,11.7439,11.302,11.32,12710,0
+USGO.US,D,20230803,000000,11.27,11.31,11.11,11.3,19263,0
+USGO.US,D,20230804,000000,11.31,11.38,11.24,11.25,4326,0
+USGO.US,D,20230807,000000,11.12,11.255,10.83,11.2,19059,0
+USGO.US,D,20230808,000000,10.81,11.1783,10.81,10.89,8542,0
+USGO.US,D,20230809,000000,10.81,11,10.78,10.99,18866,0
+USGO.US,D,20230810,000000,10.98,11,10.8,10.83,10795,0
+USGO.US,D,20230811,000000,10.73,10.8,10.1,10.63,28686,0
+USGO.US,D,20230814,000000,10.46,10.63,10.1,10.33,13356,0
+USGO.US,D,20230815,000000,10.11,10.3801,10,10,14888,0
+USGO.US,D,20230816,000000,10,10.1,9.55,9.57,23774,0
+USGO.US,D,20230817,000000,9.69,9.9201,9.57,9.76,13962,0
+USGO.US,D,20230818,000000,10.13,10.1341,9.69,9.87,7234,0
+USGO.US,D,20230821,000000,9.87,10.005,9.8101,9.91,5545,0
+USGO.US,D,20230822,000000,9.92,10.2599,9.57,9.57,5941,0
+USGO.US,D,20230823,000000,9.82,9.95,9.61,9.67,9073,0
+USGO.US,D,20230824,000000,9.71,9.7689,9.39,9.58,10452,0
+USGO.US,D,20230825,000000,9.61,9.6899,9.2916,9.33,8783,0
+USGO.US,D,20230828,000000,9.29,9.5796,9.29,9.33,9427,0
+USGO.US,D,20230829,000000,9.32,9.4999,9.32,9.37,6505,0
+USGO.US,D,20230830,000000,9.45,10.05,9.3357,10.02,16672,0
+USGO.US,D,20230831,000000,10.02,10.185,9.7001,9.98,6306,0
+USGO.US,D,20230901,000000,9.72,10.17,9.69,10.03,7611,0
+USGO.US,D,20230905,000000,9.93,9.93,9.56,9.79,6554,0
+USGO.US,D,20230906,000000,9.77,9.99,9.68,9.91,3117,0
+USGO.US,D,20230907,000000,9.58,9.8749,9.21,9.22,13096,0
+USGO.US,D,20230908,000000,9.4454,9.52,9.149,9.2,6632,0
+USGO.US,D,20230911,000000,9.32,9.32,9,9,4841,0
+USGO.US,D,20230912,000000,9.01,9.03,8.22,8.7999,25690,0
+USGO.US,D,20230913,000000,8.63,8.8915,8.08,8.08,14722,0
+USGO.US,D,20230914,000000,8.12,8.48,8.12,8.17,8528,0
+USGO.US,D,20230915,000000,8.38,8.47,8.15,8.15,16951,0
+USGO.US,D,20230918,000000,8.15,8.15,7.54,7.76,19907,0
+USGO.US,D,20230919,000000,7.62,7.72,7.11,7.18,19369,0
+USGO.US,D,20230920,000000,7.01,7.3499,6.95,7.0154,14117,0
+USGO.US,D,20230921,000000,6.9,7.2021,6.45,7.19,24534,0
+USGO.US,D,20230922,000000,7.17,7.87,7.17,7.8,9406,0
+USGO.US,D,20230925,000000,7.89,8.65,7.735,8.55,11913,0
+USGO.US,D,20230926,000000,8.54,9.1,8.32,8.51,29522,0
+USGO.US,D,20230927,000000,8.51,9.25,8.495,8.92,34404,0
+USGO.US,D,20230928,000000,8.82,9.2,8.335,8.62,35604,0
+USGO.US,D,20230929,000000,8.57,8.73,7.99,7.99,17468,0
+USGO.US,D,20231002,000000,8,8.39,7.945,7.96,12437,0
+USGO.US,D,20231003,000000,8.014,8.29,7.56,7.6,7114,0
+USGO.US,D,20231004,000000,7.7355,7.7355,7.372,7.4999,2165,0
+USGO.US,D,20231005,000000,7.28,7.98,7.28,7.39,9610,0
+USGO.US,D,20231006,000000,7.39,8.668,7.35,8.19,24904,0
+USGO.US,D,20231009,000000,8.12,8.4184,8,8.09,8648,0
+USGO.US,D,20231010,000000,8.09,8.3995,7.3601,7.95,17559,0
+USGO.US,D,20231011,000000,7.57,8.14,7.5,7.85,11166,0
+USGO.US,D,20231012,000000,8.06,8.06,7.75,7.85,6154,0
+USGO.US,D,20231013,000000,7.91,8.045,7.6,7.798,8650,0
+USGO.US,D,20231016,000000,7.8,7.86,7.41,7.49,10455,0
+USGO.US,D,20231017,000000,7.75,7.75,7.48,7.48,3809,0
+USGO.US,D,20231018,000000,7.2603,7.7399,7.26,7.49,1966,0
+USGO.US,D,20231019,000000,7.26,7.38,7.2,7.259,5531,0
+USGO.US,D,20231020,000000,7,7.26,6.52,7.0772,23989,0
+USGO.US,D,20231023,000000,6.66,6.79,6.25,6.25,10973,0
+USGO.US,D,20231024,000000,6.25,6.7399,6.25,6.28,6345,0
+USGO.US,D,20231025,000000,6.29,6.3,5.555,5.8001,8463,0
+USGO.US,D,20231026,000000,5.5,5.9992,5.5,5.5857,16383,0
+USGO.US,D,20231027,000000,5.78,6,5.5,5.78,11530,0
+USGO.US,D,20231030,000000,5.99,6,5.62,5.62,8477,0
+USGO.US,D,20231031,000000,5.65,5.8,4.91,4.94,15576,0
+USGO.US,D,20231101,000000,5.35,5.35,4.96,5.1567,4250,0
+USGO.US,D,20231102,000000,5.28,5.7562,5.0901,5.49,6237,0
+USGO.US,D,20231103,000000,5.79,6.01,5.49,5.6,11610,0
+USGO.US,D,20231106,000000,5.6,5.99,5.6,5.7,3588,0
+USGO.US,D,20231107,000000,6.15,6.16,5.54,5.7002,3911,0
+USGO.US,D,20231108,000000,5.8323,5.9891,5.7676,5.78,3224,0
+USGO.US,D,20231109,000000,5.87,5.87,5.6,5.75,1964,0
+USGO.US,D,20231110,000000,5.9151,6.13,5.75,5.95,5647,0
+USGO.US,D,20231113,000000,5.99,6.12,5.76,6.0034,5911,0
+USGO.US,D,20231114,000000,6.06,6.1025,5.8,5.81,10883,0
+USGO.US,D,20231115,000000,5.75,6.1,5.6101,6.1,15391,0
+USGO.US,D,20231116,000000,5.9,6.17,5.9,5.9,6172,0
+USGO.US,D,20231117,000000,5.9,6.1,5.9,6.1,8992,0
+USGO.US,D,20231120,000000,6.05,6.1929,6.05,6.185,4458,0
+USGO.US,D,20231121,000000,6.2,6.5,6.11,6.5,7213,0
+USGO.US,D,20231122,000000,6.65,6.84,6.5204,6.84,16669,0
+USGO.US,D,20231124,000000,6.93,7,6.55,6.7922,8054,0
+USGO.US,D,20231127,000000,6.92,6.98,6.6501,6.84,6349,0
+USGO.US,D,20231128,000000,6.97,8.197,6.96,7.7,33178,0
+USGO.US,D,20231129,000000,7.75,8.07,7.75,7.935,14196,0
+USGO.US,D,20231130,000000,8.14,8.14,7.2201,7.6541,9667,0
+USGO.US,D,20231201,000000,7.1,7.64,7,7.35,24006,0
+USGO.US,D,20231204,000000,7.24,7.24,6.97,7,8096,0
+USGO.US,D,20231205,000000,6.85,6.895,6.75,6.895,11770,0
+USGO.US,D,20231206,000000,6.9,7.48,6.9,6.9,12146,0
+USGO.US,D,20231207,000000,7.25,7.292,6.92,7,5082,0
+USGO.US,D,20231208,000000,6.98,7.75,6.9,7.6,8563,0
+USGO.US,D,20231211,000000,7.68,7.93,7.6,7.79,10949,0
+USGO.US,D,20231212,000000,7.6,7.6,7,7.01,5965,0
+USGO.US,D,20231213,000000,7.02,7.02,6.75,6.88,11455,0
+USGO.US,D,20231214,000000,6.94,7.26,6.94,7.06,5418,0
+USGO.US,D,20231215,000000,7.06,7.48,7,7.48,6117,0
+USGO.US,D,20231218,000000,7.5,7.77,7.0248,7.655,10180,0
+USGO.US,D,20231219,000000,7.645,7.73,7.1,7.6505,7594,0
+USGO.US,D,20231220,000000,7.11,7.3953,7,7.13,11365,0
+USGO.US,D,20231221,000000,7.04,7.345,7.04,7.19,3667,0
+USGO.US,D,20231222,000000,7.39,7.575,7.2,7.541,5847,0
+USGO.US,D,20231226,000000,7.36,7.525,7.36,7.4001,2404,0
+USGO.US,D,20231227,000000,7.41,7.75,7.4001,7.5398,5724,0
+USGO.US,D,20231228,000000,7.75,7.75,7.675,7.73,2549,0
+USGO.US,D,20231229,000000,7.12,7.575,7.12,7.305,6520,0
+USGO.US,D,20240102,000000,7.5,7.58,7.2143,7.3689,4606,0
+USGO.US,D,20240103,000000,7.07,7.1699,7,7,3731,0
+USGO.US,D,20240104,000000,7.1,7.1,7.1,7.1,1382,0
+USGO.US,D,20240105,000000,7.08,7.1594,7,7,3735,0
+USGO.US,D,20240108,000000,7,7.08,7,7,7165,0
+USGO.US,D,20240109,000000,7.145,7.145,7.0401,7.0678,2769,0
+USGO.US,D,20240110,000000,7.01,7.02,7,7,4812,0
+USGO.US,D,20240111,000000,7.0982,7.0982,7,7,9829,0
+USGO.US,D,20240112,000000,7,7.055,7,7.055,3455,0
+USGO.US,D,20240116,000000,7,7.055,7,7,3036,0
+USGO.US,D,20240117,000000,7,7,6.75,6.75,3491,0
+USGO.US,D,20240118,000000,6.8206,6.8206,6.23,6.297,5455,0
+USGO.US,D,20240119,000000,6.45,6.45,6.322,6.322,2228,0
+USGO.US,D,20240122,000000,6.34,6.35,5.7001,6.18,4778,0
+USGO.US,D,20240123,000000,6,6.17,5.56,5.6901,5711,0
+USGO.US,D,20240124,000000,5.72,5.7399,5.36,5.5,4399,0
+USGO.US,D,20240125,000000,5.5,5.9,5.5,5.5,2947,0
+USGO.US,D,20240126,000000,5.45,5.9654,5.45,5.814,7397,0
+USGO.US,D,20240129,000000,5.75,5.75,5.606,5.7299,1801,0
+USGO.US,D,20240130,000000,5.6,5.951,5.6,5.7501,3092,0
+USGO.US,D,20240131,000000,5.77,6.2799,5.77,6.1802,5492,0
+USGO.US,D,20240201,000000,6.1799,6.1799,6.0001,6.0442,8850,0
+USGO.US,D,20240202,000000,6.28,6.3301,6.11,6.23,3037,0
+USGO.US,D,20240205,000000,6.2,6.2093,6,6,3313,0
+USGO.US,D,20240206,000000,6.19,6.21,6.06,6.06,4422,0
+USGO.US,D,20240207,000000,6.06,6.06,6.035,6.035,1673,0
+USGO.US,D,20240208,000000,6,6.03,6,6.0001,3582,0
+USGO.US,D,20240209,000000,6,6,5.5,5.5596,9260,0
+USGO.US,D,20240212,000000,5.55,5.56,5.5,5.5,5642,0
+USGO.US,D,20240213,000000,5.49,5.49,5.2001,5.3,7450,0
+USGO.US,D,20240214,000000,5.31,5.49,5.31,5.4356,6773,0
+USGO.US,D,20240215,000000,5.48,5.55,5.43,5.55,6551,0
+USGO.US,D,20240216,000000,5.55,5.87,5.55,5.8682,6682,0
+USGO.US,D,20240220,000000,5.79,5.88,5.6723,5.86,3665,0
+USGO.US,D,20240221,000000,5.775,6.015,5.7001,5.84,8649,0
+USGO.US,D,20240222,000000,5.69,5.9001,5.67,5.68,8952,0
+USGO.US,D,20240223,000000,5.61,5.75,5.55,5.6016,6433,0
+USGO.US,D,20240226,000000,5.6,5.6,5.25,5.25,13234,0
+USGO.US,D,20240227,000000,5.22,5.59,5.22,5.566,4260,0
+USGO.US,D,20240228,000000,5.41,5.4757,5.23,5.23,5178,0
+USGO.US,D,20240229,000000,5.26,5.7813,5.26,5.27,4779,0
+USGO.US,D,20240301,000000,5.4814,5.69,5.31,5.4005,6823,0
+USGO.US,D,20240304,000000,5.41,5.75,5.41,5.6557,4679,0
+USGO.US,D,20240305,000000,5.33,5.85,5.33,5.51,10910,0
+USGO.US,D,20240306,000000,5.84,5.84,5.55,5.75,5120,0
+USGO.US,D,20240307,000000,5.7555,5.84,5.75,5.76,6299,0
+USGO.US,D,20240308,000000,5.75,5.85,5.52,5.8037,9986,0
+USGO.US,D,20240311,000000,5.8,5.85,5.75,5.8363,10604,0
+USGO.US,D,20240312,000000,5.84,5.85,5.6,5.6165,9443,0
+USGO.US,D,20240313,000000,5.63,5.65,5.5,5.5,7623,0
+USGO.US,D,20240314,000000,5.41,5.7199,5.01,5.1,9767,0
+USGO.US,D,20240315,000000,5.06,5.24,5.06,5.24,3296,0
+USGO.US,D,20240318,000000,5.16,5.55,5.15,5.49,8446,0
+USGO.US,D,20240319,000000,5.25,5.5643,5.25,5.25,2924,0
+USGO.US,D,20240320,000000,5.25,5.626,5.25,5.45,3322,0
+USGO.US,D,20240321,000000,5.455,5.495,5.275,5.275,3679,0
+USGO.US,D,20240322,000000,5.3,5.7,5.3,5.6,1110,0
+USGO.US,D,20240325,000000,5.6,5.6,5.25,5.3,3641,0
+USGO.US,D,20240326,000000,5.26,5.7,5.26,5.3015,3285,0
+USGO.US,D,20240327,000000,5.25,5.5,5.25,5.5,1750,0
+USGO.US,D,20240328,000000,5.29,5.4615,5.29,5.46,3326,0
+USGO.US,D,20240401,000000,5.54,6.22,5.4,5.97,18057,0
+USGO.US,D,20240402,000000,6,6.99,6,6.69,12874,0
+USGO.US,D,20240403,000000,6.7,7.08,6.5792,7.08,12626,0
+USGO.US,D,20240404,000000,6.75,7.1,6.25,6.52,12753,0
+USGO.US,D,20240405,000000,6,6.9,6,6.63,20889,0
+USGO.US,D,20240408,000000,7.17,7.48,6.6,7.18,27069,0
+USGO.US,D,20240409,000000,7.22,7.25,6.75,7,7072,0
+USGO.US,D,20240410,000000,7.02,7.155,7,7.02,8486,0
+USGO.US,D,20240411,000000,7.175,7.284,7,7.01,6638,0
+USGO.US,D,20240412,000000,7,7.48,7,7.03,22434,0
+USGO.US,D,20240415,000000,7.09,7.36,7,7.01,4787,0
+USGO.US,D,20240416,000000,7.09,7.15,7,7.15,6098,0
+USGO.US,D,20240417,000000,7.0094,7.39,6.87,6.9,24173,0
+USGO.US,D,20240418,000000,6.76,7.1599,6.71,6.71,2632,0
+USGO.US,D,20240419,000000,6.45,6.7,5.82,5.84,8708,0
+USGO.US,D,20240422,000000,5.34,6.21,5.18,5.69,6139,0
+USGO.US,D,20240423,000000,5.5,5.98,5.5,5.98,2768,0
+USGO.US,D,20240424,000000,5.91,6.005,5.53,5.795,2272,0
+USGO.US,D,20240425,000000,5.66,6.5999,5.66,6.2,6909,0
+USGO.US,D,20240426,000000,6.2,6.46,6.2,6.29,1781,0
+USGO.US,D,20240429,000000,6.05,6.05,6.04,6.05,4239,0
+USGO.US,D,20240430,000000,6.05,6.1976,5.71,5.71,3977,0
+USGO.US,D,20240501,000000,5.83,5.83,5.83,5.83,441,0
+USGO.US,D,20240502,000000,6.03,6.139,6.03,6.09,1198,0
+USGO.US,D,20240503,000000,6,6.3299,5.66,5.87,5024,0
+USGO.US,D,20240506,000000,6.06,6.06,5.55,5.55,23016,0
+USGO.US,D,20240507,000000,5.6046,5.91,5.6046,5.68,1360,0
+USGO.US,D,20240508,000000,5.61,6,5.61,5.731,1337,0
+USGO.US,D,20240509,000000,5.8402,5.8402,5.6,5.6,1864,0
+USGO.US,D,20240510,000000,5.6,6.0302,5.3,5.3094,42801,0
+USGO.US,D,20240513,000000,5.3639,5.725,5.3639,5.725,2057,0
+USGO.US,D,20240514,000000,5.6217,5.7,5.33,5.33,5540,0
+USGO.US,D,20240515,000000,5.32,5.68,5.32,5.59,2320,0
+USGO.US,D,20240516,000000,5.6,5.6,5.4169,5.4169,1932,0
+USGO.US,D,20240517,000000,5.4,5.46,5.2395,5.34,9872,0
+USGO.US,D,20240520,000000,5.47,5.47,5.1801,5.2557,6890,0
+USGO.US,D,20240521,000000,5.35,5.5679,5.35,5.5,9999,0
+USGO.US,D,20240522,000000,5.64,5.9899,5.63,5.948,4711,0
+USGO.US,D,20240523,000000,6,6,5.75,5.754,11756,0
+USGO.US,D,20240524,000000,5.86,6.84,5.86,6.47,74730,0
+USGO.US,D,20240528,000000,6.57,6.93,6.0915,6.62,54056,0
+USGO.US,D,20240529,000000,6.69,6.75,6.02,6.33,19860,0
+USGO.US,D,20240530,000000,6.28,6.28,6.03,6.035,2602,0
+USGO.US,D,20240531,000000,6.04,6.3396,6.04,6.08,8632,0
+USGO.US,D,20240603,000000,6.2,6.2,6.1,6.15,4305,0
+USGO.US,D,20240604,000000,6.2137,6.3499,6.15,6.175,4947,0
+USGO.US,D,20240605,000000,6.58,6.58,6.15,6.1506,11243,0
+USGO.US,D,20240606,000000,6.15,6.34,6.15,6.3253,5771,0
+USGO.US,D,20240607,000000,6.32,6.32,6.15,6.16,4943,0
+USGO.US,D,20240610,000000,6.15,6.3661,6.15,6.19,5324,0
+USGO.US,D,20240611,000000,6.19,6.315,6.15,6.15,16639,0
+USGO.US,D,20240612,000000,6.34,6.36,6.16,6.23,1283,0
+USGO.US,D,20240613,000000,6.29,6.29,6.15,6.15,6373,0
+USGO.US,D,20240614,000000,6.25,6.25,6.1503,6.1504,2772,0
+USGO.US,D,20240617,000000,6.15,6.49,6.15,6.18,3073,0
+USGO.US,D,20240618,000000,6.206,6.206,6,6,2704,0
+USGO.US,D,20240620,000000,6,6.2799,5.91,5.965,6455,0
+USGO.US,D,20240621,000000,5.9,5.97,5.8057,5.97,14864,0
+USGO.US,D,20240624,000000,6,6,5.91,5.9506,1594,0
+USGO.US,D,20240625,000000,5.8,5.8,5.8,5.8,1642,0
+USGO.US,D,20240626,000000,5.895,5.895,5.75,5.75,3085,0
+USGO.US,D,20240627,000000,5.97,6.34,5.7795,5.7796,6480,0
+USGO.US,D,20240628,000000,5.8,6.34,5.8,6.34,2693,0
+USGO.US,D,20240701,000000,6.34,6.34,5.944,6.09,4982,0
+USGO.US,D,20240702,000000,5.97,5.97,5.751,5.8265,4622,0
+USGO.US,D,20240703,000000,5.85,6.09,5.85,6.09,611,0
+USGO.US,D,20240705,000000,6.12,6.12,5.8,6,2943,0
+USGO.US,D,20240708,000000,6.31,6.31,5.8,5.8,4953,0
+USGO.US,D,20240709,000000,5.85,5.95,5.7,5.855,11225,0
+USGO.US,D,20240710,000000,5.7731,5.85,5.72,5.84,5200,0
+USGO.US,D,20240711,000000,5.75,6.6,5.75,6.11,82136,0
+USGO.US,D,20240712,000000,6.1,6.405,6.1,6.1,14592,0
+USGO.US,D,20240715,000000,6.1,6.2578,6.1,6.1,8771,0
+USGO.US,D,20240716,000000,6.11,6.38,6.1,6.25,10895,0
+USGO.US,D,20240717,000000,6.25,6.25,6.1,6.11,5276,0
+USGO.US,D,20240718,000000,6.11,6.175,6.1,6.11,3660,0
+USGO.US,D,20240719,000000,6.21,6.54,6.1,6.12,18826,0
+USGO.US,D,20240722,000000,6.2,6.5455,6.1,6.1,26228,0
+USGO.US,D,20240723,000000,6.11,6.11,6.11,6.11,1020,0
+USGO.US,D,20240724,000000,6.1,6.1681,6.1,6.12,9665,0
+USGO.US,D,20240725,000000,6.1,6.155,6.1,6.11,3328,0
+USGO.US,D,20240726,000000,6.25,6.34,6.1,6.1,15621,0
+USGO.US,D,20240729,000000,6.1,6.1105,6.1,6.1,5183,0
+USGO.US,D,20240730,000000,6.12,6.42,6.12,6.295,4108,0
+USGO.US,D,20240731,000000,6.2001,6.21,6.11,6.1657,2992,0
+USGO.US,D,20240801,000000,6.26,6.26,6.1,6.1,3002,0
+USGO.US,D,20240802,000000,6.11,6.41,6,6,7347,0
+USGO.US,D,20240805,000000,5.64,5.81,5.3069,5.61,13843,0
+USGO.US,D,20240806,000000,5.7,5.825,5.66,5.7662,5749,0
+USGO.US,D,20240807,000000,5.7,5.8346,5.36,5.36,9553,0
+USGO.US,D,20240808,000000,5.3,5.74,5.18,5.18,12846,0
+USGO.US,D,20240809,000000,5.23,5.23,5.02,5.02,4600,0
+USGO.US,D,20240812,000000,5.13,5.14,5.08,5.14,1274,0
+USGO.US,D,20240813,000000,5.1,5.11,5.0765,5.08,9413,0
+USGO.US,D,20240814,000000,5.09,5.35,5.09,5.25,12808,0
+USGO.US,D,20240815,000000,5.2,5.2,5.1939,5.1939,699,0
+USGO.US,D,20240816,000000,5.15,5.29,5.15,5.2261,7631,0
+USGO.US,D,20240819,000000,5.16,5.3,5.1501,5.17,10910,0
+USGO.US,D,20240820,000000,5.15,5.2,5.15,5.2,4003,0
+USGO.US,D,20240821,000000,5.15,5.175,5.15,5.15,3702,0
+USGO.US,D,20240822,000000,5.31,5.35,5.15,5.16,9690,0
+USGO.US,D,20240823,000000,5.2,5.225,5.15,5.2,9094,0
+USGO.US,D,20240826,000000,5.18,5.32,5.15,5.32,882,0
+USGO.US,D,20240827,000000,5.2446,5.2715,5.15,5.15,1621,0
+USGO.US,D,20240828,000000,5.1,5.1694,5.1,5.1066,7515,0
+USGO.US,D,20240829,000000,5.264,5.265,5.264,5.265,1033,0
+USGO.US,D,20240830,000000,5.7,5.7,5.12,5.29,1789,0
+USGO.US,D,20240903,000000,5.44,5.44,5,5.0956,2992,0
+USGO.US,D,20240904,000000,5.42,5.42,5.0001,5.09,10658,0
+USGO.US,D,20240905,000000,5.22,5.24,5.0129,5.08,10448,0
+USGO.US,D,20240906,000000,5.0001,5.35,5.0001,5.17,15312,0
+USGO.US,D,20240909,000000,5.3413,5.3413,5.18,5.2089,1595,0
+USGO.US,D,20240910,000000,5.32,5.6414,5.25,5.252,15425,0
+USGO.US,D,20240911,000000,5.3,5.45,5.25,5.4498,13143,0
+USGO.US,D,20240912,000000,5.41,5.5,5.29,5.39,14251,0
+USGO.US,D,20240913,000000,5.68,5.7,5.25,5.65,16023,0
+USGO.US,D,20240916,000000,5.7,5.7699,5.65,5.6501,11544,0
+USGO.US,D,20240917,000000,5.65,5.9301,5.65,5.7618,17362,0
+USGO.US,D,20240918,000000,5.905,6.0801,5.8,5.82,6939,0
+USGO.US,D,20240919,000000,5.92,6.04,5.9,5.9,1344,0
+USGO.US,D,20240920,000000,5.85,5.85,5.65,5.66,16854,0
+USGO.US,D,20240923,000000,5.65,5.85,5.65,5.69,6267,0
+USGO.US,D,20240924,000000,5.69,5.77,5.65,5.65,2497,0
+USGO.US,D,20240925,000000,5.8,5.84,5.7,5.7,1367,0
+USGO.US,D,20240926,000000,5.7,5.85,5.7,5.8,7213,0
+USGO.US,D,20240927,000000,6.0054,6.0134,5.72,5.72,10505,0
+USGO.US,D,20240930,000000,6.73,9.34,6.26,8.2,338652,0
+USGO.US,D,20241001,000000,8.59,11.15,7.321,8.4,402074,0
+USGO.US,D,20241002,000000,8.35,8.69,7.46,8.22,68889,0
+USGO.US,D,20241003,000000,8.28,9.58,8.28,9.57,64510,0
+USGO.US,D,20241004,000000,9.51,10.5,9.51,10.35,109175,0
+USGO.US,D,20241007,000000,11.53,14.0964,11.225,13,452033,0
+USGO.US,D,20241008,000000,14.19,14.46,11.2801,12.46,278169,0
+USGO.US,D,20241009,000000,12.64,12.8,11.0801,12,138636,0
+USGO.US,D,20241010,000000,12.45,12.6,11.21,11.5,112491,0
+USGO.US,D,20241011,000000,11.39,11.8406,9.9,10.38,154122,0
+USGO.US,D,20241014,000000,10.3,10.71,9.6,10.04,52004,0
+USGO.US,D,20241015,000000,9.9,10.34,9.5101,9.6,65352,0
+USGO.US,D,20241016,000000,9.6,10,9.06,9.9,45102,0
+USGO.US,D,20241017,000000,9.99,10.9096,9.61,9.96,92536,0
+USGO.US,D,20241018,000000,9.86,10.56,9.8,10.5,46370,0
+USGO.US,D,20241021,000000,11,11,9.84,10.09,29687,0
+USGO.US,D,20241022,000000,10.09,10.645,9.9383,10.4,41167,0
+USGO.US,D,20241023,000000,10.43,10.99,10.01,10.22,17443,0
+USGO.US,D,20241024,000000,10.55,11,9.75,10.12,62225,0
+USGO.US,D,20241025,000000,10.01,10.45,10.01,10.4,20972,0
+USGO.US,D,20241028,000000,10.36,10.5289,10.05,10.05,28665,0
+USGO.US,D,20241029,000000,10.12,10.12,9.23,9.44,35127,0
+USGO.US,D,20241030,000000,9.25,9.3656,8.88,9.03,32281,0
+USGO.US,D,20241031,000000,9.09,9.15,8.1434,9.14,44436,0
+USGO.US,D,20241101,000000,9.22,9.22,8.5,8.86,87046,0
+USGO.US,D,20241104,000000,8.89,9.04,8.8,8.9,8464,0
+USGO.US,D,20241105,000000,8.95,8.95,8.6,8.74,39270,0
+USGO.US,D,20241106,000000,8.6,8.657412,8.013307,8.17,37365,0
+USGO.US,D,20241107,000000,8.17,10.1,8.17,9.98,137591,0
+USGO.US,D,20241108,000000,9.94,9.98,9.3067,9.87,25136,0
+USGO.US,D,20241111,000000,9.74,10.49,9.59,10.14,53049,0
+USGO.US,D,20241112,000000,10.14,10.14,8.74,9.53,70193,0
+USGO.US,D,20241113,000000,9.37,9.6779,8.35,8.68,24306,0
+USGO.US,D,20241114,000000,8.79,8.79,7.66,8.4999,40510,0
+USGO.US,D,20241115,000000,8.32,8.58,8.25,8.25,10877,0
+USGO.US,D,20241118,000000,9,12.31,8.66,10.38,338492,0
+USGO.US,D,20241119,000000,10.85,11.0499,9.75,10.13,77058,0
+USGO.US,D,20241120,000000,10.16,10.46,9.8138,10.45,44431,0
+USGO.US,D,20241121,000000,10.48,10.48,9.52,10.12,38526,0
+USGO.US,D,20241122,000000,10.25,11.2,10.11,11.2,54420,0
+USGO.US,D,20241125,000000,11.89,12.8256,11.35,11.98,187018,0
+USGO.US,D,20241126,000000,12.09,13.16,11.99,12.87,96680,0
+USGO.US,D,20241127,000000,13,13.2,12.13,12.69,41480,0
+USGO.US,D,20241129,000000,12.76,12.76,11.5,12.12,52555,0
+USGO.US,D,20241202,000000,12.31,12.505,11.775,12.13,44080,0
+USGO.US,D,20241203,000000,12.28,13,12.22,12.6,76185,0
+USGO.US,D,20241204,000000,12.99,13,11.01,11.45,95801,0
+USGO.US,D,20241205,000000,11.3,11.93,11.02,11.38,62626,0
+USGO.US,D,20241206,000000,11.2,11.2,10.65,10.84,39289,0
+USGO.US,D,20241209,000000,10.62,11.65,10.61,10.82,62216,0
+USGO.US,D,20241210,000000,10.9,11.195,10.5,10.5,40423,0
+USGO.US,D,20241211,000000,10.58,10.7852,10.18,10.38,30557,0
+USGO.US,D,20241212,000000,10.33,11.4,10.25,11.03,38676,0
+USGO.US,D,20241213,000000,11.05,11.05,10.2,10.49,31352,0
+USGO.US,D,20241216,000000,10.26,10.43,9.0001,9.21,35201,0
+USGO.US,D,20241217,000000,9.21,9.5,8.8,8.93,26994,0
+USGO.US,D,20241218,000000,8.86,9.065,8.53,8.6,22366,0
+USGO.US,D,20241219,000000,8.48,8.925,8,8.74,30772,0
+USGO.US,D,20241220,000000,8.61,8.7,8.32,8.32,20072,0
+USGO.US,D,20241223,000000,8.3,8.96,8.2,8.51,28258,0
+USGO.US,D,20241224,000000,8.6,8.93,8.6,8.6773,6549,0
+USGO.US,D,20241226,000000,8.64,9.1,8.5,8.69,23620,0
+USGO.US,D,20241227,000000,8.51,9.08,8.51,8.62,9974,0
+USGO.US,D,20241230,000000,8.53,8.87,8.5,8.68,13488,0
+USGO.US,D,20241231,000000,8.5,8.84,8.5,8.61,25943,0
+USGO.US,D,20250102,000000,8.51,9.2,8.51,8.83,14625,0
+USGO.US,D,20250103,000000,8.8,9.61,8.75,9.06,31480,0
+USGO.US,D,20250106,000000,9.19,9.44,8.1,8.22,45513,0
+USGO.US,D,20250107,000000,8.39,8.39,7.76,7.8,25732,0
+USGO.US,D,20250108,000000,7.68,7.7491,7.26,7.34,20034,0
+USGO.US,D,20250110,000000,7.8,8.3696,7.4,8.25,29987,0
+USGO.US,D,20250113,000000,8.24,8.24,7.75,7.83,18611,0
+USGO.US,D,20250114,000000,7.75,8.8,7.75,8.2,15599,0
+USGO.US,D,20250115,000000,8.34,8.66,8.03,8.52,24335,0
+USGO.US,D,20250116,000000,8.45,9.03,8.45,9.03,9235,0
+USGO.US,D,20250117,000000,8.98,9.69,8.55,9.69,30193,0
+USGO.US,D,20250121,000000,9.77,9.99,9,9.37,18123,0
+USGO.US,D,20250122,000000,9.22,9.5,8.6601,8.84,13816,0
+USGO.US,D,20250123,000000,8.84,9.2529,8.4,8.9286,12999,0
+USGO.US,D,20250124,000000,9,9.14,8.7,9.14,21663,0
+USGO.US,D,20250127,000000,8.73,9.0465,8.25,8.77,17325,0
+USGO.US,D,20250128,000000,8.51,9.09,8.4758,8.91,11922,0
+USGO.US,D,20250129,000000,8.9,9.19,8.87,9.18,7428,0
+USGO.US,D,20250130,000000,9.18,9.3863,9.0501,9.35,9932,0
+USGO.US,D,20250131,000000,9.1,9.29,8.9,9.26,13073,0
+USGO.US,D,20250203,000000,11.99,12.3,10.91,10.92,327767,0
+USGO.US,D,20250204,000000,11.25,11.6,10.3,10.67,174805,0
+USGO.US,D,20250205,000000,10.83,11.59,10.75,10.9,53935,0
+USGO.US,D,20250206,000000,11.23,11.2692,10.01,10.02,54823,0
+USGO.US,D,20250207,000000,10.15,11.0299,10.04,10.04,47392,0
+USGO.US,D,20250210,000000,11.1,12.25,10.8,10.81,130983,0
+USGO.US,D,20250211,000000,11.99,13.2495,11.12,12.59,225295,0
+USGO.US,D,20250212,000000,12.68,12.75,11,11.67,102977,0
+USGO.US,D,20250213,000000,11.8,12.2,11.75,12.18,40055,0
+USGO.US,D,20250214,000000,12.03,12.4706,11.5,11.6,64681,0
+USGO.US,D,20250218,000000,11.98,12,11.56,11.9,105172,0
+USGO.US,D,20250219,000000,12.05,12.35,11.91,12.21,183099,0
+USGO.US,D,20250220,000000,12.39,12.39,11.51,11.78,81869,0
+USGO.US,D,20250221,000000,11.82,12.03,11.5,11.68,63393,0
+USGO.US,D,20250224,000000,11.36,11.7225,11,11.23,43068,0
+USGO.US,D,20250225,000000,11,11.3899,10.4533,10.68,55571,0
+USGO.US,D,20250226,000000,10.68,11.2622,10.63,11.2,15817,0
+USGO.US,D,20250227,000000,11.2,11.2,10.4501,10.73,31434,0
+USGO.US,D,20250228,000000,10.62,10.695,10.1,10.38,35890,0
+USGO.US,D,20250303,000000,10.32,10.555,10.13,10.13,34246,0
+USGO.US,D,20250304,000000,10.21,10.21,9.5537,10.12,54634,0
+USGO.US,D,20250305,000000,10.01,10.3389,9.45,9.83,44440,0
+USGO.US,D,20250306,000000,9.66,10.2,9.66,9.77,24653,0
+USGO.US,D,20250307,000000,9.98,9.98,8.838,9.17,56825,0
+USGO.US,D,20250310,000000,8.89,9.045,8.5,8.71,48180,0
+USGO.US,D,20250311,000000,8.83,8.875,8.025,8.22,45601,0
+USGO.US,D,20250312,000000,8.43,9,8.43,8.81,48403,0
+USGO.US,D,20250313,000000,8.9,9.164,8.7,8.82,31139,0
+USGO.US,D,20250314,000000,8.78,9.97,8.78,9.78,34227,0
+USGO.US,D,20250317,000000,9.79,10.42,9.7501,10.22,44477,0
+USGO.US,D,20250318,000000,10.39,10.39,9.425,9.82,44796,0
+USGO.US,D,20250319,000000,9.66,10.25,9.5,9.95,40681,0
+USGO.US,D,20250320,000000,9.76,10.2,9.75,10.17,21949,0
+USGO.US,D,20250321,000000,10.2,10.2,9.89,9.91,17431,0
+USGO.US,D,20250324,000000,10.05,10.49,10.01,10.25,31276,0
+USGO.US,D,20250325,000000,10.37,10.6985,10.14,10.44,24022,0
+USGO.US,D,20250326,000000,10.25,10.4795,9.2074,9.4,36296,0
+USGO.US,D,20250327,000000,9.45,10.3813,9.0201,9.55,26750,0
+USGO.US,D,20250328,000000,9.61,9.8043,9.15,9.15,29392,0
+USGO.US,D,20250331,000000,9.6,10.2,9.4,9.8,27055,0
+USGO.US,D,20250401,000000,9.8,9.9,8.76,8.96,63408,0
+USGO.US,D,20250402,000000,8.85,9.31,8.7918,9.31,48754,0
+USGO.US,D,20250403,000000,8.94,9.34,8.55,8.89,83268,0
+USGO.US,D,20250404,000000,8.95,9.13,8.675,9.13,85877,0
+USGO.US,D,20250407,000000,8.71,9.35,8.71,8.83,31340,0
+USGO.US,D,20250408,000000,9.27,9.27,8.075,8.36,62865,0
+USGO.US,D,20250409,000000,8.4,9.5,8.175,9.36,73143,0
+USGO.US,D,20250410,000000,9.37,10.02,9.315,9.74,27557,0
+USGO.US,D,20250411,000000,9.9,10.37,9.5329,10.06,34786,0
+USGO.US,D,20250414,000000,10.39,10.68,9.945,10.5,45670,0
+USGO.US,D,20250415,000000,10.4,10.98,10.34,10.95,30087,0
+USGO.US,D,20250416,000000,10.61,11.04,10.61,10.8,35949,0
+USGO.US,D,20250417,000000,10.85,10.96,10.1054,10.47,21818,0
+USGO.US,D,20250421,000000,10.51,10.71,10.06,10.25,23054,0
+USGO.US,D,20250422,000000,10.23,10.452,9.7,10.15,24374,0
+USGO.US,D,20250423,000000,10.05,10.6999,9.8001,10.09,16654,0
+USGO.US,D,20250424,000000,10.32,10.9,10.2,10.45,19942,0
+USGO.US,D,20250425,000000,10.43,10.7571,10,10.39,14155,0
+USGO.US,D,20250428,000000,10.29,10.5475,9.94,9.96,13479,0
+USGO.US,D,20250429,000000,9.95,10.02,9.18,9.97,34675,0
+USGO.US,D,20250430,000000,9.7,9.98,9.405,9.64,16146,0
+USGO.US,D,20250501,000000,9.48,9.655,9.4,9.4,8605,0
+USGO.US,D,20250502,000000,9.33,9.65,9.08,9.42,20231,0
+USGO.US,D,20250505,000000,9.51,9.6,9.06,9.3,10741,0
+USGO.US,D,20250506,000000,9.57,9.79,9,9.68,27742,0
+USGO.US,D,20250507,000000,9.91,10.025,9.6,9.6,20495,0
+USGO.US,D,20250508,000000,9.6,9.65,9.16,9.4,13589,0
+USGO.US,D,20250509,000000,9.46,9.99,9.215,9.98,15729,0
+USGO.US,D,20250512,000000,10.4,10.78,10.05,10.5,82219,0
+USGO.US,D,20250513,000000,10.74,10.74,10.19,10.21,23514,0
+USGO.US,D,20250514,000000,10.09,10.3584,9.26,9.46,24093,0
+USGO.US,D,20250515,000000,9.33,9.7195,9.33,9.55,11309,0
+USGO.US,D,20250516,000000,9.72,10,9.6,9.83,11245,0
+USGO.US,D,20250519,000000,9.73,9.9815,9.73,9.79,5234,0
+USGO.US,D,20250520,000000,9.85,9.8771,9.31,9.37,11532,0
+USGO.US,D,20250521,000000,9.32,9.598,9.2,9.25,11480,0
+USGO.US,D,20250522,000000,9.2,9.4336,8.64,8.82,26587,0
+USGO.US,D,20250523,000000,8.79,9.84,8.79,9.83,26517,0
+USGO.US,D,20250527,000000,9.99,10,9.56,9.66,11638,0
+USGO.US,D,20250528,000000,9.66,9.9184,9.3232,9.635,15583,0
+USGO.US,D,20250529,000000,9.74,9.7855,9.29,9.5,8782,0
+USGO.US,D,20250530,000000,9.25,9.6899,9.0341,9.06,10351,0
+USGO.US,D,20250602,000000,9.57,9.7899,9.45,9.65,32275,0
+USGO.US,D,20250603,000000,9.68,9.87,9.5501,9.6,18786,0
+USGO.US,D,20250604,000000,9.43,9.72,9.43,9.48,30008,0
+USGO.US,D,20250605,000000,9.6,9.82,9.4,9.485,32670,0
+USGO.US,D,20250606,000000,9.5,9.56,9.2,9.2,22372,0
+USGO.US,D,20250609,000000,9.6,10,9.6,9.72,77432,0
+USGO.US,D,20250610,000000,9.93,10,9.555,9.64,21920,0
+USGO.US,D,20250611,000000,9.78,10,9.55,9.68,15775,0
+USGO.US,D,20250612,000000,9.72,9.9599,9.62,9.635,13517,0
+USGO.US,D,20250613,000000,9.51,10,9.5,9.782,61357,0
+USGO.US,D,20250616,000000,9.99,10.1499,9.85,9.9,28812,0
+USGO.US,D,20250617,000000,9.89,10.06,9.81,9.84,17077,0
+USGO.US,D,20250618,000000,9.92,9.96,9.8,9.84,21789,0
+USGO.US,D,20250620,000000,9.94,9.96,9.4001,9.59,29545,0
+USGO.US,D,20250623,000000,9.6,9.84,9.41,9.69,14419,0
+USGO.US,D,20250624,000000,9.58,9.7,8.6044,9.4,62192,0
+USGO.US,D,20250625,000000,9.32,9.38,9.09,9.16,18761,0
+USGO.US,D,20250626,000000,9.14,9.1716,8.85,8.85,33849,0
+USGO.US,D,20250627,000000,8.81,8.81,8.402,8.62,185640,0
+USGO.US,D,20250630,000000,8.52,8.7467,8.2,8.2,37294,0
+USGO.US,D,20250701,000000,8.22,8.7445,8.091,8.355,22068,0
+USGO.US,D,20250702,000000,8.43,8.7799,8.43,8.64,15883,0
+USGO.US,D,20250703,000000,8.64,8.7328,8.48,8.5,8264,0
+USGO.US,D,20250707,000000,8.43,8.8483,8.3,8.53,16811,0
+USGO.US,D,20250708,000000,8.58,8.8347,8.24,8.24,27090,0
+USGO.US,D,20250709,000000,8.21,8.6149,8.04,8.25,20425,0
+USGO.US,D,20250710,000000,8.22,8.22,7.77,7.89,37726,0
+USGO.US,D,20250711,000000,7.91,7.92,7.42,7.42,29783,0
+USGO.US,D,20250714,000000,7.51,8.3314,7.42,8.2,152789,0
+USGO.US,D,20250715,000000,8.35,9.2,8.33,8.75,93298,0
+USGO.US,D,20250716,000000,8.84,8.88,8.7,8.785,28952,0
+USGO.US,D,20250717,000000,8.77,8.95,8.69,8.86,16024,0
+USGO.US,D,20250718,000000,8.9,8.95,8.755,8.81,19443,0
+USGO.US,D,20250721,000000,8.81,9.0765,8.7906,8.86,20926,0
+USGO.US,D,20250722,000000,8.86,9.0399,8.86,8.97,18431,0
+USGO.US,D,20250723,000000,8.96,9.1137,8.65,8.75,10573,0
+USGO.US,D,20250724,000000,8.61,8.7,8.4,8.4,12989,0
+USGO.US,D,20250725,000000,8.37,8.5735,8.18,8.29,14405,0
+USGO.US,D,20250728,000000,8.55,8.55,8.2,8.3,20581,0
+USGO.US,D,20250729,000000,8.24,8.525,8.06,8.08,14025,0
+USGO.US,D,20250730,000000,8.12,8.45,7.75,7.88,19064,0
+USGO.US,D,20250731,000000,7.88,8.25,7.75,7.75,17950,0
+USGO.US,D,20250801,000000,7.8,8.12,7.6,7.76,22427,0
+USGO.US,D,20250804,000000,7.82,8.36,7.79,8.26,93935,0
+USGO.US,D,20250805,000000,7.8683,8.4099,7.8683,8,21342,0
+USGO.US,D,20250806,000000,8.07,8.17,7.89,7.95,22624,0
+USGO.US,D,20250807,000000,7.9,8.228,7.78,7.78,14762,0
+USGO.US,D,20250808,000000,7.79,8.2099,7.7801,8.01,9669,0
+USGO.US,D,20250811,000000,8.05,8.0899,7.77,7.86,25891,0
+USGO.US,D,20250812,000000,7.9,7.905,7.57,7.88,22363,0
+USGO.US,D,20250813,000000,7.81,7.95,7.7,7.73,19355,0
+USGO.US,D,20250814,000000,7.75,7.9,7.5577,7.9,39654,0
+USGO.US,D,20250815,000000,7.93,7.95,7.8,7.89,16116,0
+USGO.US,D,20250818,000000,7.8,7.827,7.61,7.64,12908,0
+USGO.US,D,20250819,000000,7.7,7.83,7.59,7.705,14521,0
+USGO.US,D,20250820,000000,7.88,7.88,7.6,7.81,8521,0
+USGO.US,D,20250821,000000,7.79,8.1,7.7001,7.97,83947,0
+USGO.US,D,20250822,000000,7.93,8.29,7.93,8.1,203324,0
+USGO.US,D,20250825,000000,8.03,8.58,8,8.51,198919,0
+USGO.US,D,20250826,000000,8.62,9.04,8.4,9.02,150960,0
+USGO.US,D,20250827,000000,9.15,9.2,8.32,8.66,142603,0
+USGO.US,D,20250828,000000,8.76,9.5497,8.51,9.32,138314,0
+USGO.US,D,20250829,000000,9.4,9.75,8.86,9.25,275801,0
+USGO.US,D,20250902,000000,9.15,9.225,8.735,8.785,89772,0
+USGO.US,D,20250903,000000,8.27,8.7464,8.27,8.485,47185,0
+USGO.US,D,20250904,000000,8.59,9.12,8.59,9.12,48203,0
+USGO.US,D,20250905,000000,9.11,9.26,8.83,9.045,31991,0
+USGO.US,D,20250908,000000,9.2,9.57,9.2,9.38,66846,0
+USGO.US,D,20250909,000000,9.31,9.68,8.82,8.98,30807,0
+USGO.US,D,20250910,000000,8.94,9.1881,8.88,9.13,15126,0
+USGO.US,D,20250911,000000,9.04,9.45,9.025,9.33,30000,0
+USGO.US,D,20250912,000000,9.38,9.8,9.38,9.57,27194,0
+USGO.US,D,20250915,000000,9.71,9.75,9.27,9.45,32088,0
+USGO.US,D,20250916,000000,9.48,9.7445,9.03,9.44,45807,0
+USGO.US,D,20250917,000000,9.34,9.63,9.1519,9.34,19014,0
+USGO.US,D,20250918,000000,9.35,9.4,9.0918,9.23,19461,0
+USGO.US,D,20250919,000000,9.23,9.4672,9,9.21,34383,0
+USGO.US,D,20250922,000000,9.82,12.3999,9.69,11.8,444364,0
+USGO.US,D,20250923,000000,12,12.4,11.2701,12.22,137960,0
+USGO.US,D,20250924,000000,12.12,12.85,11.5,12.85,177900,0
+USGO.US,D,20250925,000000,12.86,13.6,12.55,13.12,235779,0
+USGO.US,D,20250926,000000,13.66,13.66,12.85,13.22,81027,0
+USGO.US,D,20250929,000000,13.5,13.63,11.3501,12.64,196859,0
+USGO.US,D,20250930,000000,12.7,13,12.47,12.855,54893,0
+USGO.US,D,20251001,000000,12.61,12.85,12.29,12.61,182424,0
+USGO.US,D,20251002,000000,12.59,13.36,12.2001,13.15,167946,0
+USGO.US,D,20251003,000000,13.35,13.6,13.03,13.48,138195,0
+USGO.US,D,20251006,000000,13.4,13.73,13.085,13.36,181568,0
+USGO.US,D,20251007,000000,13.45,14.44,13.45,14.38,182373,0
+USGO.US,D,20251008,000000,14.41,14.9287,13.6143,13.97,160578,0
+USGO.US,D,20251009,000000,13.99,14.3172,13.62,13.71,134132,0
+USGO.US,D,20251010,000000,14.01,14.08,13.25,13.375,73709,0
+USGO.US,D,20251013,000000,13.7,14.0873,13.5244,13.65,70257,0
+USGO.US,D,20251014,000000,13.97,14.75,13.77,14.5,228778,0
+USGO.US,D,20251015,000000,14.81,14.9,14.0643,14.36,99476,0
+USGO.US,D,20251016,000000,14.5,14.53,13.51,13.64,142448,0
+USGO.US,D,20251017,000000,13.4,13.58,12.74,12.78,118680,0
+USGO.US,D,20251020,000000,13.13,13.545,12.8329,12.98,138063,0
+USGO.US,D,20251021,000000,12.76,12.79,12.28,12.535,81404,0
+USGO.US,D,20251022,000000,12.57,13.7,12.54,13,306274,0
+USGO.US,D,20251023,000000,14.03,14.3,13.43,13.5,152046,0
+USGO.US,D,20251024,000000,13.49,13.6561,13.15,13.3,86632,0
+USGO.US,D,20251027,000000,13.3,13.5792,12.06,12.21,126782,0
+USGO.US,D,20251028,000000,12.1,12.18,11.66,11.66,83321,0
+USGO.US,D,20251029,000000,11.77,12.085,11.2101,11.53,64975,0
+USGO.US,D,20251030,000000,11.49,11.705,11.3,11.65,58330,0
+USGO.US,D,20251031,000000,11.62,11.71,11.47,11.55,32319,0
+USGO.US,D,20251103,000000,11.47,11.525,11.0136,11.2,62799,0
+USGO.US,D,20251104,000000,11.03,11.3173,10.72,10.75,35402,0
+USGO.US,D,20251105,000000,10.76,10.94,10.14,10.17,98083,0
+USGO.US,D,20251106,000000,10.21,10.45,10.04,10.19,56655,0
+USGO.US,D,20251107,000000,10.2,10.6121,10.07,10.255,53476,0
+USGO.US,D,20251110,000000,10.5,10.99,10.14,10.28,90969,0
+USGO.US,D,20251111,000000,10.44,10.44,10.1516,10.21,31041,0
+USGO.US,D,20251112,000000,10.3,10.66,10.25,10.59,85597,0
+USGO.US,D,20251113,000000,11.2,11.2,9.72,9.79,72854,0
+USGO.US,D,20251114,000000,9.6,9.68,9.13,9.13,56219,0
+USGO.US,D,20251117,000000,9.25,9.78,9.165,9.31,29764,0
+USGO.US,D,20251118,000000,9.2,9.5099,9.125,9.34,38918,0
+USGO.US,D,20251119,000000,9.48,9.78,9.34,9.35,56523,0
+USGO.US,D,20251120,000000,9.52,10.0221,9.01,9.04,37508,0
+USGO.US,D,20251121,000000,9.03,9.4,8.82,9,46485,0
+USGO.US,D,20251124,000000,9,9.4099,9,9.31,19144,0
+USGO.US,D,20251125,000000,9.26,9.51,9.19,9.39,31980,0
+USGO.US,D,20251126,000000,9.46,9.71,9.46,9.69,27742,0
+USGO.US,D,20251128,000000,9.75,10.075,9.64,9.87,34557,0
+USGO.US,D,20251201,000000,9.88,10.09,9.63,9.68,30389,0
+USGO.US,D,20251202,000000,9.63,9.85,9.5,9.78,32428,0
+USGO.US,D,20251203,000000,9.96,10.45,9.85,10.29,34770,0
+USGO.US,D,20251204,000000,10.29,10.62,10.0519,10.4,32525,0
+USGO.US,D,20251205,000000,10.5,10.62,10.055,10.15,48943,0
+USGO.US,D,20251208,000000,10.23,10.23,9.825,9.88,34711,0
+USGO.US,D,20251209,000000,9.84,10.085,9.6,9.93,41442,0
+USGO.US,D,20251210,000000,9.96,10.0799,9.7,9.965,35412,0
+USGO.US,D,20251211,000000,10,10.4,9.91,10.31,27273,0
+USGO.US,D,20251212,000000,9.98,10.34,9.62,9.895,46681,0
+USGO.US,D,20251215,000000,9.82,9.8899,9.4,9.4,32882,0
+USGO.US,D,20251216,000000,9.36,10.13,9.36,10.04,29661,0
+USGO.US,D,20251217,000000,10.15,10.5,9.65,9.72,87424,0
+USGO.US,D,20251218,000000,9.74,10.2399,9.5,9.76,29130,0
+USGO.US,D,20251219,000000,9.76,9.99,9.54,9.76,83868,0
+USGO.US,D,20251222,000000,9.74,10.0562,9.5,9.62,54674,0
+USGO.US,D,20251223,000000,9.69,9.99,9.52,9.59,47993,0
+USGO.US,D,20251224,000000,9.7,9.93,9.5264,9.63,22056,0
+USGO.US,D,20251226,000000,9.71,10.0303,9.5,10.02,52510,0
+USGO.US,D,20251229,000000,9.74,9.955,9.0072,9.03,75917,0
+USGO.US,D,20251230,000000,9.16,9.525,8.97,9,58476,0
+USGO.US,D,20251231,000000,8.96,9.2457,8.64,8.82,31979,0
+USGO.US,D,20260102,000000,8.82,8.95,8.65,8.78,32490,0
+USGO.US,D,20260105,000000,8.8,9.44,8.8,9.26,35927,0
+USGO.US,D,20260106,000000,9.29,9.655,9.17,9.57,47134,0
+USGO.US,D,20260107,000000,9.44,9.46,9.0101,9.345,23580,0
+USGO.US,D,20260108,000000,9.35,9.45,9.1051,9.3,15868,0
+USGO.US,D,20260109,000000,9.27,9.455,9.12,9.3,36719,0
+USGO.US,D,20260112,000000,9.58,9.89,9.3163,9.73,59456,0
+USGO.US,D,20260113,000000,9.87,11,9.6333,10.685,161733,0
+USGO.US,D,20260114,000000,10.85,11.58,10.59,11.35,79012,0
+USGO.US,D,20260115,000000,11.38,11.98,11.2,11.22,93348,0
+USGO.US,D,20260116,000000,11.22,11.61,10.79,11.48,78038,0
+USGO.US,D,20260120,000000,11.62,13.1,11.6,12.97,141083,0
+USGO.US,D,20260121,000000,14.05,14.78,13.74,14.2,437127,0
+USGO.US,D,20260122,000000,14.25,14.25,13.25,13.96,244877,0
+USGO.US,D,20260123,000000,14.01,16,13.13,15.83,238200,0
+USGO.US,D,20260126,000000,17.26,17.98,15.54,15.63,380796,0
+USGO.US,D,20260127,000000,15.54,15.725,14.03,14.75,199875,0
+USGO.US,D,20260128,000000,15.2,15.5,14.77,14.83,90253,0
+USGO.US,D,20260129,000000,15.23,15.23,14.28,14.79,126056,0
+USGO.US,D,20260130,000000,14.07,14.59,13.0809,13.435,202990,0
+USGO.US,D,20260202,000000,13.31,13.6099,12.8101,12.83,90145,0
+USGO.US,D,20260203,000000,13.51,14.5,12.95,13.52,101796,0
+USGO.US,D,20260204,000000,13.79,13.8999,12.3518,12.57,117778,0
+USGO.US,D,20260205,000000,12.2,12.8417,11.3,11.49,157918,0
+USGO.US,D,20260206,000000,11.55,12.57,11.31,12.53,125001,0
+USGO.US,D,20260209,000000,12.63,12.9,11.85,12.66,68138,0
+USGO.US,D,20260210,000000,12.66,12.66,11.41,11.45,62724,0
+USGO.US,D,20260211,000000,11.82,11.99,11.17,11.96,55489,0
+USGO.US,D,20260212,000000,11.7,11.97,11.11,11.215,70763,0
+USGO.US,D,20260213,000000,11.35,12,11.245,11.67,52882,0
+USGO.US,D,20260217,000000,11.53,11.53,10.83,10.935,52510,0
+USGO.US,D,20260218,000000,10.9,11.2,10.71,10.86,36187,0
diff --git a/daily/us/nasdaq stocks/3/utsi.us.txt b/daily/us/nasdaq stocks/3/utsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97de1e7894b57e3c0e1a1ab25362b97c82a7d784
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/utsi.us.txt	
@@ -0,0 +1,5260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTSI.US,D,20050225,000000,162,163.68,158.64,159.6,200884,0
+UTSI.US,D,20050228,000000,155.28,159.36,154.2,154.56,277918.75,0
+UTSI.US,D,20050301,000000,154.2,154.56,148.68,149.88,481276.25,0
+UTSI.US,D,20050302,000000,149.88,162.24,149.52,160.56,604786.5,0
+UTSI.US,D,20050303,000000,163.8,165,155.88,157.8,335761,0
+UTSI.US,D,20050304,000000,163.2,163.44,156.48,156.6,198085,0
+UTSI.US,D,20050307,000000,159.96,165.48,158.28,164.16,199143,0
+UTSI.US,D,20050308,000000,166.32,166.8,158.4,158.76,256765.5,0
+UTSI.US,D,20050309,000000,160.2,161.52,158.64,160.8,189683.5,0
+UTSI.US,D,20050310,000000,160.2,161.52,152.64,155.76,273131.25,0
+UTSI.US,D,20050311,000000,155.76,158.76,152.16,152.4,177980.25,0
+UTSI.US,D,20050314,000000,153,158.52,152.16,157.68,170306.25,0
+UTSI.US,D,20050315,000000,157.8,159,154.56,155.76,214127.5,0
+UTSI.US,D,20050316,000000,157.2,159.72,154.8,156.36,108088.5,0
+UTSI.US,D,20050317,000000,158.16,159.12,154.56,155.28,87675.5,0
+UTSI.US,D,20050318,000000,155.76,157.08,153.36,155.52,128898.25,0
+UTSI.US,D,20050321,000000,156.12,158.88,154.8,157.32,127932.5,0
+UTSI.US,D,20050322,000000,158.4,159.48,151.92,152.76,139455.5,0
+UTSI.US,D,20050323,000000,152.76,154.32,149.4,150,186174.75,0
+UTSI.US,D,20050324,000000,150.6,152.16,148.8,149.16,165128,0
+UTSI.US,D,20050328,000000,150.6,150.96,144.6,146.16,181981,0
+UTSI.US,D,20050329,000000,146.88,147,139.56,140.4,261212,0
+UTSI.US,D,20050330,000000,141,142.8,138.72,142.08,253723.75,0
+UTSI.US,D,20050331,000000,133.8,134.4,124.08,131.4,1054826.25,0
+UTSI.US,D,20050401,000000,132.6,135.48,130.8,131.04,264850.5,0
+UTSI.US,D,20050404,000000,130.8,131.76,126.36,128.88,182552,0
+UTSI.US,D,20050405,000000,129,129.48,124.44,124.92,191907.75,0
+UTSI.US,D,20050406,000000,125.4,127.2,119.4,122.64,577010.75,0
+UTSI.US,D,20050407,000000,122.52,134.76,121.08,131.4,370761.25,0
+UTSI.US,D,20050408,000000,131.88,134.04,129.84,133.32,243305.25,0
+UTSI.US,D,20050411,000000,134.4,135.72,128.4,128.88,157815.75,0
+UTSI.US,D,20050412,000000,131.16,131.16,126,129.12,113504.25,0
+UTSI.US,D,20050413,000000,130.44,133.08,128.76,128.88,186469,0
+UTSI.US,D,20050414,000000,132.24,132.6,128.64,131.04,141032.25,0
+UTSI.US,D,20050415,000000,132,132.6,123,123.72,181068.25,0
+UTSI.US,D,20050418,000000,124.32,129.24,124.2,127.32,172036.5,0
+UTSI.US,D,20050419,000000,127.8,134.28,127.8,132.84,180444,0
+UTSI.US,D,20050420,000000,134.16,135.6,126.48,128.4,140808,0
+UTSI.US,D,20050421,000000,129.6,132.12,126,131.52,133214.5,0
+UTSI.US,D,20050422,000000,132,135.72,127.56,128.88,135995.75,0
+UTSI.US,D,20050425,000000,130.44,131.28,126.84,127.44,85301,0
+UTSI.US,D,20050426,000000,126.36,128.52,120.6,121.44,145663,0
+UTSI.US,D,20050427,000000,120.6,123,117,119.04,247225.75,0
+UTSI.US,D,20050428,000000,119.64,120.24,114,115.2,190380.75,0
+UTSI.US,D,20050429,000000,117.6,117.6,111.96,114,186207.75,0
+UTSI.US,D,20050502,000000,114.6,116.64,113.16,116.28,159994.75,0
+UTSI.US,D,20050503,000000,117,117.6,114.84,115.56,167927.5,0
+UTSI.US,D,20050504,000000,116.04,118.08,111.12,117.6,394170.5,0
+UTSI.US,D,20050505,000000,116.88,128.28,115.56,125.4,621323,0
+UTSI.US,D,20050506,000000,84,91.32,83.04,86.88,2920716.75,0
+UTSI.US,D,20050509,000000,87,87.12,81.36,82.2,611871.5,0
+UTSI.US,D,20050510,000000,82.08,83.76,80.4,83.16,335503.75,0
+UTSI.US,D,20050511,000000,82.68,83.76,81.6,82.08,283563,0
+UTSI.US,D,20050512,000000,83.52,85.56,82.2,84.6,280939.25,0
+UTSI.US,D,20050513,000000,85.32,86.76,84.36,85.08,227871.25,0
+UTSI.US,D,20050516,000000,85.08,85.92,83.04,83.52,181195.25,0
+UTSI.US,D,20050517,000000,83.76,83.76,81.36,82.08,278268.25,0
+UTSI.US,D,20050518,000000,82.56,84.96,81.6,84.24,292089.75,0
+UTSI.US,D,20050519,000000,84.96,87.48,84.36,86.52,229779.75,0
+UTSI.US,D,20050520,000000,87.48,87.48,85.44,86.76,133273.25,0
+UTSI.US,D,20050523,000000,88.2,89.28,87.12,88.68,226294.25,0
+UTSI.US,D,20050524,000000,88.8,89.76,87.48,88.2,183755.5,0
+UTSI.US,D,20050525,000000,88.2,88.56,87.12,87.6,179834.75,0
+UTSI.US,D,20050526,000000,89.16,89.28,86.4,87.6,193472.5,0
+UTSI.US,D,20050527,000000,87.36,87.6,85.8,86.28,124642,0
+UTSI.US,D,20050531,000000,86.28,89.4,86.28,88.32,165777,0
+UTSI.US,D,20050601,000000,89.16,89.88,87.24,88.2,157730.75,0
+UTSI.US,D,20050602,000000,88.2,89.4,87.36,89.16,161503.75,0
+UTSI.US,D,20050603,000000,89.88,99.24,89.16,97.8,449446.25,0
+UTSI.US,D,20050606,000000,99,105.24,94.56,103.56,374854,0
+UTSI.US,D,20050607,000000,105.6,105.6,99.36,101.04,313789,0
+UTSI.US,D,20050608,000000,101.76,103.8,100.32,100.92,183327.5,0
+UTSI.US,D,20050609,000000,101.4,101.88,99.24,100.56,157595.5,0
+UTSI.US,D,20050610,000000,102.24,104.28,100.32,104.16,162105.25,0
+UTSI.US,D,20050613,000000,105,105.84,100.44,100.68,212838.5,0
+UTSI.US,D,20050614,000000,101.16,104.04,100.68,102.84,124407.5,0
+UTSI.US,D,20050615,000000,103.2,103.8,99.72,100.8,168027,0
+UTSI.US,D,20050616,000000,102.48,102.48,90.84,93.6,808593.25,0
+UTSI.US,D,20050617,000000,95.52,96.96,92.16,92.4,248107.75,0
+UTSI.US,D,20050620,000000,93,93.48,90.12,90.12,199764,0
+UTSI.US,D,20050621,000000,90.24,91.2,88.56,89.28,195271.25,0
+UTSI.US,D,20050622,000000,89.28,91.92,88.32,91.32,177143,0
+UTSI.US,D,20050623,000000,91.8,92.04,88.8,88.8,182981.25,0
+UTSI.US,D,20050624,000000,88.8,90.12,86.28,88.44,608268.25,0
+UTSI.US,D,20050627,000000,87.96,88.56,82.68,83.4,349338.5,0
+UTSI.US,D,20050628,000000,83.16,86.52,82.68,85.92,199001,0
+UTSI.US,D,20050629,000000,86.76,91.2,85.92,90.36,224256.75,0
+UTSI.US,D,20050630,000000,91.44,93,88.8,89.88,207076.75,0
+UTSI.US,D,20050701,000000,92.04,92.16,88.68,90.24,89953,0
+UTSI.US,D,20050705,000000,90.36,90.72,88.08,88.68,116329.25,0
+UTSI.US,D,20050706,000000,88.2,90.12,88.08,88.08,135268,0
+UTSI.US,D,20050707,000000,87.72,87.72,85.2,87.24,149963.25,0
+UTSI.US,D,20050708,000000,87.24,89.4,86.64,89.04,134742.5,0
+UTSI.US,D,20050711,000000,96,103.68,94.32,101.88,666664.25,0
+UTSI.US,D,20050712,000000,104.52,104.52,99.6,100.2,266959.5,0
+UTSI.US,D,20050713,000000,101.04,107.52,100.2,106.32,494099.75,0
+UTSI.US,D,20050714,000000,109.08,109.44,103.92,104.4,265749,0
+UTSI.US,D,20050715,000000,104.04,105.48,102,102.6,132735.75,0
+UTSI.US,D,20050718,000000,105.6,106.44,103.32,104.28,145115.75,0
+UTSI.US,D,20050719,000000,105.24,106.8,102.6,106.08,161732.25,0
+UTSI.US,D,20050720,000000,104.4,107.76,104.16,105.48,119154.5,0
+UTSI.US,D,20050721,000000,105.48,109.2,105.36,106.56,201564.75,0
+UTSI.US,D,20050722,000000,107.04,107.88,105.36,107.64,135729,0
+UTSI.US,D,20050725,000000,108,108.12,104.64,104.76,117623,0
+UTSI.US,D,20050726,000000,105,107.76,104.64,107.16,117016.5,0
+UTSI.US,D,20050727,000000,108,110.28,107.16,109.08,172457.5,0
+UTSI.US,D,20050728,000000,109.08,109.8,106.56,106.8,98299.5,0
+UTSI.US,D,20050729,000000,107.4,107.64,104.52,105.84,115156.75,0
+UTSI.US,D,20050801,000000,106.8,108,104.64,105.84,126128.25,0
+UTSI.US,D,20050802,000000,105.84,106.56,100.92,102.48,313451.5,0
+UTSI.US,D,20050803,000000,93,97.8,92.76,94.8,528765,0
+UTSI.US,D,20050804,000000,94.32,98.04,94.2,96.6,208743.75,0
+UTSI.US,D,20050805,000000,96.12,100.8,95.4,99.36,191065.5,0
+UTSI.US,D,20050808,000000,100.8,100.8,96.24,96.72,125208.25,0
+UTSI.US,D,20050809,000000,97.2,99,97.2,97.56,94775.75,0
+UTSI.US,D,20050810,000000,99.6,101.04,97.92,98.52,136558,0
+UTSI.US,D,20050811,000000,99.12,100.44,97.8,98.88,118521.5,0
+UTSI.US,D,20050812,000000,98.88,98.88,97.08,98.28,118459,0
+UTSI.US,D,20050815,000000,97.92,98.28,94.68,97.92,117069.25,0
+UTSI.US,D,20050816,000000,99.12,100.2,96.6,96.96,126772,0
+UTSI.US,D,20050817,000000,97.2,98.04,96,96.12,127953,0
+UTSI.US,D,20050818,000000,96,96.36,94.68,94.8,126736,0
+UTSI.US,D,20050819,000000,94.8,96.36,94.8,95.52,70515.25,0
+UTSI.US,D,20050822,000000,96,96.84,95.88,96.6,59483.75,0
+UTSI.US,D,20050823,000000,96.24,96.72,95.16,95.76,75926.5,0
+UTSI.US,D,20050824,000000,95.52,96,94.32,94.56,86833.25,0
+UTSI.US,D,20050825,000000,94.68,95.52,93.6,94.32,78541.5,0
+UTSI.US,D,20050826,000000,94.08,95.16,93.84,94.8,57952.25,0
+UTSI.US,D,20050829,000000,93.72,93.96,90.84,91.8,229135,0
+UTSI.US,D,20050830,000000,92.16,92.4,88.92,91.44,159037.25,0
+UTSI.US,D,20050831,000000,91.08,93,90.96,92.4,90952.25,0
+UTSI.US,D,20050901,000000,91.8,93.6,91.32,92.64,115148.25,0
+UTSI.US,D,20050902,000000,92.52,92.88,91.68,92.16,41927.75,0
+UTSI.US,D,20050906,000000,93.48,93.48,90.6,91.68,101669.5,0
+UTSI.US,D,20050907,000000,92.04,92.88,90.84,92.16,115866,0
+UTSI.US,D,20050908,000000,91.8,94.56,91.32,93.72,167606.75,0
+UTSI.US,D,20050909,000000,93.72,96.96,93.72,95.52,165668,0
+UTSI.US,D,20050912,000000,95.76,98.76,94.56,96.48,116419.75,0
+UTSI.US,D,20050913,000000,95.64,96,93.24,93.36,99146.5,0
+UTSI.US,D,20050914,000000,95.04,95.04,92.16,92.64,76014,0
+UTSI.US,D,20050915,000000,93,93.6,92.28,92.52,67313,0
+UTSI.US,D,20050916,000000,93.36,93.72,92.88,93.36,109286.5,0
+UTSI.US,D,20050919,000000,96,99.12,95.4,97.8,210514,0
+UTSI.US,D,20050920,000000,98.04,101.28,97.92,99.6,191516.25,0
+UTSI.US,D,20050921,000000,98.88,101.28,98.4,98.64,107944.75,0
+UTSI.US,D,20050922,000000,98.4,99.6,95.76,96,189351.75,0
+UTSI.US,D,20050923,000000,96.48,98.4,95.4,97.44,79319.5,0
+UTSI.US,D,20050926,000000,97.44,99.12,97.44,99.12,65848.75,0
+UTSI.US,D,20050927,000000,98.64,100.32,96,96.36,83811,0
+UTSI.US,D,20050928,000000,96.24,97.44,95.88,96.6,67346,0
+UTSI.US,D,20050929,000000,96.24,97.68,96.24,97.68,69451.5,0
+UTSI.US,D,20050930,000000,97.08,98.4,96.12,98.04,73344.75,0
+UTSI.US,D,20051003,000000,97.56,98.28,96.36,97.08,111824,0
+UTSI.US,D,20051004,000000,96.6,97.56,94.44,94.68,140439.5,0
+UTSI.US,D,20051005,000000,95.76,96,91.44,91.8,239702.25,0
+UTSI.US,D,20051006,000000,92.4,93.6,90.96,91.8,227317.25,0
+UTSI.US,D,20051007,000000,68.88,70.2,63,67.68,1984100.25,0
+UTSI.US,D,20051010,000000,67.92,68.88,65.16,65.88,356398,0
+UTSI.US,D,20051011,000000,67.2,67.8,65.28,65.64,296085.25,0
+UTSI.US,D,20051012,000000,65.28,66.96,63.6,63.72,251637.25,0
+UTSI.US,D,20051013,000000,64.08,65.76,63,65.04,151063.5,0
+UTSI.US,D,20051014,000000,65.64,67.68,64.56,67.44,234748.25,0
+UTSI.US,D,20051017,000000,67.08,67.8,65.88,66.48,158834.5,0
+UTSI.US,D,20051018,000000,69.48,69.6,66,66.24,158979.75,0
+UTSI.US,D,20051019,000000,66,67.32,65.52,66.6,131770.75,0
+UTSI.US,D,20051020,000000,66,66.6,65.4,65.76,105298.75,0
+UTSI.US,D,20051021,000000,65.76,67.2,64.8,66.36,126756.75,0
+UTSI.US,D,20051024,000000,66.12,67.2,65.04,67.2,100515.25,0
+UTSI.US,D,20051025,000000,66.6,68.16,66.6,67.8,129259.5,0
+UTSI.US,D,20051026,000000,67.92,68.88,66.84,67.44,121746.5,0
+UTSI.US,D,20051027,000000,67.68,67.68,65.4,65.64,114223.5,0
+UTSI.US,D,20051028,000000,66,66.24,63.96,66,115868.75,0
+UTSI.US,D,20051031,000000,65.88,68.4,65.88,66.24,149938,0
+UTSI.US,D,20051101,000000,65.88,66.36,62.4,63.12,214733.5,0
+UTSI.US,D,20051102,000000,62.76,65.76,62.28,65.28,153345.5,0
+UTSI.US,D,20051103,000000,64.8,67.92,64.68,64.92,221427,0
+UTSI.US,D,20051104,000000,63.24,78.6,63.12,77.64,825885.25,0
+UTSI.US,D,20051107,000000,77.4,84,75.72,81.72,514481.75,0
+UTSI.US,D,20051108,000000,82.32,82.56,79.08,79.32,254441.25,0
+UTSI.US,D,20051109,000000,79.2,79.68,76.32,77.52,180090.25,0
+UTSI.US,D,20051110,000000,77.76,80.4,75.72,78.84,143646.5,0
+UTSI.US,D,20051111,000000,78.6,80.04,75.72,79.2,98802,0
+UTSI.US,D,20051114,000000,78.6,80.16,77.52,78.84,83952,0
+UTSI.US,D,20051115,000000,78.24,111,77.64,97.2,1366945.75,0
+UTSI.US,D,20051116,000000,88.08,90,85.92,88.2,663548.75,0
+UTSI.US,D,20051117,000000,86.04,89.88,84.36,89.76,257079.25,0
+UTSI.US,D,20051118,000000,89.28,90.6,84.6,90.36,242580,0
+UTSI.US,D,20051121,000000,90.48,90.48,87.48,88.44,185499.25,0
+UTSI.US,D,20051122,000000,88.32,89.76,87.6,88.44,132676.5,0
+UTSI.US,D,20051123,000000,90.96,97.08,90,95.88,374963.25,0
+UTSI.US,D,20051125,000000,96.72,97.08,93.84,94.92,149755,0
+UTSI.US,D,20051128,000000,94.8,102.96,94.44,100.8,432854.75,0
+UTSI.US,D,20051129,000000,100.92,103.32,99,100.08,225813.25,0
+UTSI.US,D,20051130,000000,99.72,100.92,98.52,99.48,172763,0
+UTSI.US,D,20051201,000000,101.64,108,99.48,106.44,328193.75,0
+UTSI.US,D,20051202,000000,107.88,108.96,105.24,106.44,342681.5,0
+UTSI.US,D,20051205,000000,108.6,109.44,105.84,106.92,174960,0
+UTSI.US,D,20051206,000000,107.04,108.48,101.64,102.72,290626.25,0
+UTSI.US,D,20051207,000000,102.72,104.4,95.4,95.52,479524.25,0
+UTSI.US,D,20051208,000000,97.2,98.4,96,97.08,174638.75,0
+UTSI.US,D,20051209,000000,97.68,102.12,96.36,100.8,157204.25,0
+UTSI.US,D,20051212,000000,100.68,101.88,99.72,101.16,98962.75,0
+UTSI.US,D,20051213,000000,101.4,105,100.68,102.96,147095.75,0
+UTSI.US,D,20051214,000000,102.48,105,99.72,99.72,133269.75,0
+UTSI.US,D,20051215,000000,99.6,101.64,99,101.4,113618,0
+UTSI.US,D,20051216,000000,102.6,102.6,100.08,100.8,178547.25,0
+UTSI.US,D,20051219,000000,101.52,101.76,99.6,99.96,135249,0
+UTSI.US,D,20051220,000000,100.32,101.28,95.28,95.76,141356.25,0
+UTSI.US,D,20051221,000000,95.76,99.36,95.76,97.92,119029.5,0
+UTSI.US,D,20051222,000000,99,101.4,96.96,99.36,86293,0
+UTSI.US,D,20051223,000000,98.76,100.56,97.08,98.16,134089.75,0
+UTSI.US,D,20051227,000000,97.56,98.76,95.28,95.76,140526,0
+UTSI.US,D,20051228,000000,96.24,97.8,95.04,96.6,146236.5,0
+UTSI.US,D,20051229,000000,96,97.32,95.64,95.64,120190.75,0
+UTSI.US,D,20051230,000000,95.4,96.84,93.48,96.72,214679,0
+UTSI.US,D,20060103,000000,99.24,99.96,95.52,96.72,260267.5,0
+UTSI.US,D,20060104,000000,97.2,97.2,93.48,94.56,209416.5,0
+UTSI.US,D,20060105,000000,94.32,95.4,93.72,93.96,107278.75,0
+UTSI.US,D,20060106,000000,94.32,98.28,93.84,96.24,142849.5,0
+UTSI.US,D,20060109,000000,96.24,98.28,90,94.68,150868.75,0
+UTSI.US,D,20060110,000000,94.44,95.04,91.68,93.24,149692.25,0
+UTSI.US,D,20060111,000000,93.72,94.8,92.88,94.56,156512.75,0
+UTSI.US,D,20060112,000000,95.88,96.72,94.2,94.44,133846,0
+UTSI.US,D,20060113,000000,94.8,95.28,92.16,93.24,142504.25,0
+UTSI.US,D,20060117,000000,93.36,93.36,91.08,91.44,115649.25,0
+UTSI.US,D,20060118,000000,91.2,93,88.56,92.04,95304.75,0
+UTSI.US,D,20060119,000000,93.36,94.08,90.84,92.28,99939,0
+UTSI.US,D,20060120,000000,91.92,92.28,89.52,90.12,120039.75,0
+UTSI.US,D,20060123,000000,90.36,90.72,87.12,87.36,172500.5,0
+UTSI.US,D,20060124,000000,87.96,88.08,83.76,84.12,228266.75,0
+UTSI.US,D,20060125,000000,86.4,88.32,84.6,85.8,194557.75,0
+UTSI.US,D,20060126,000000,86.4,87.12,85.2,86.64,92654.5,0
+UTSI.US,D,20060127,000000,88.8,88.8,85.68,86.04,64565.75,0
+UTSI.US,D,20060130,000000,86.76,86.88,84.6,84.84,102448.5,0
+UTSI.US,D,20060131,000000,84.48,85.92,83.88,84.12,106674.5,0
+UTSI.US,D,20060201,000000,83.88,85.56,83.88,85.08,77248.5,0
+UTSI.US,D,20060202,000000,85.08,85.2,83.76,83.88,100857.5,0
+UTSI.US,D,20060203,000000,84,84,80.76,81,170545.25,0
+UTSI.US,D,20060206,000000,79.92,81,76.44,79.44,190421.5,0
+UTSI.US,D,20060207,000000,78.24,79.44,76.92,77.4,181302.75,0
+UTSI.US,D,20060208,000000,78.6,81.84,78,81.72,185823.25,0
+UTSI.US,D,20060209,000000,81.6,81.6,78.12,79.08,517965.5,0
+UTSI.US,D,20060210,000000,76.08,83.28,75.96,79.08,561494.5,0
+UTSI.US,D,20060213,000000,79.32,81.12,76.8,78,220766.25,0
+UTSI.US,D,20060214,000000,78,79.44,76.8,78.72,112933.5,0
+UTSI.US,D,20060215,000000,78.84,80.88,78.84,79.32,61548.5,0
+UTSI.US,D,20060216,000000,79.68,80.4,78.84,79.44,98368.75,0
+UTSI.US,D,20060217,000000,80.04,80.04,78,78.24,80585.75,0
+UTSI.US,D,20060221,000000,78.12,79.92,77.4,78.36,83327,0
+UTSI.US,D,20060222,000000,78.6,79.08,77.4,78.12,82543.75,0
+UTSI.US,D,20060223,000000,77.88,78.36,76.2,76.2,93037.75,0
+UTSI.US,D,20060224,000000,75.96,77.4,74.52,75.72,130991,0
+UTSI.US,D,20060227,000000,76.32,77.28,75.72,76.8,74232,0
+UTSI.US,D,20060228,000000,76.56,77.28,74.64,75,84049,0
+UTSI.US,D,20060301,000000,75.12,77.52,73.56,76.92,134555,0
+UTSI.US,D,20060302,000000,77.04,80.16,75.72,78.48,122601.75,0
+UTSI.US,D,20060303,000000,78.6,80.16,77.28,77.52,117825,0
+UTSI.US,D,20060306,000000,77.76,79.44,77.52,77.76,90197,0
+UTSI.US,D,20060307,000000,77.76,77.76,74.52,74.64,94777,0
+UTSI.US,D,20060308,000000,74.76,75.36,73.68,74.16,89136.25,0
+UTSI.US,D,20060309,000000,73.92,74.4,72.12,72.96,131943,0
+UTSI.US,D,20060310,000000,73.2,73.2,70.56,72.72,106844.5,0
+UTSI.US,D,20060313,000000,72.6,74.16,72.6,73.44,68729.75,0
+UTSI.US,D,20060314,000000,73.2,75.48,72.6,74.88,67688.25,0
+UTSI.US,D,20060315,000000,75.36,76.08,74.28,75.24,60618.25,0
+UTSI.US,D,20060316,000000,75.84,76.8,74.76,74.88,96335.5,0
+UTSI.US,D,20060317,000000,74.04,74.28,69,70.32,382908.75,0
+UTSI.US,D,20060320,000000,69.96,71.88,69.84,71.28,99777.25,0
+UTSI.US,D,20060321,000000,70.92,74.4,69.96,72.12,103061.75,0
+UTSI.US,D,20060322,000000,73.44,74.64,72.36,73.56,84633.5,0
+UTSI.US,D,20060323,000000,71.4,72,69.72,70.92,149640.5,0
+UTSI.US,D,20060324,000000,71.52,73.56,70.2,71.88,154314.75,0
+UTSI.US,D,20060327,000000,72,73.32,71.88,72.72,70992.5,0
+UTSI.US,D,20060328,000000,72.6,75,72.36,73.56,117213.25,0
+UTSI.US,D,20060329,000000,73.8,74.88,71.4,73.08,194679.25,0
+UTSI.US,D,20060330,000000,72.96,74.04,71.64,73.44,121856.75,0
+UTSI.US,D,20060331,000000,74.4,76.8,73.08,75.48,126860,0
+UTSI.US,D,20060403,000000,75.6,76.08,71.76,72,209788.75,0
+UTSI.US,D,20060404,000000,71.88,73.44,70.8,72.84,285009.5,0
+UTSI.US,D,20060405,000000,72.96,81.36,72.12,80.4,418517.75,0
+UTSI.US,D,20060406,000000,82.08,88.68,79.44,87.6,1130879.25,0
+UTSI.US,D,20060407,000000,87.24,88.2,82.8,83.04,254222.5,0
+UTSI.US,D,20060410,000000,83.52,85.68,81.6,82.2,141029.25,0
+UTSI.US,D,20060411,000000,82.8,82.92,79.32,79.56,194448.25,0
+UTSI.US,D,20060412,000000,79.44,82.68,79.2,82.08,190167,0
+UTSI.US,D,20060413,000000,81,84.84,80.4,82.44,208472.25,0
+UTSI.US,D,20060417,000000,82.2,82.8,78.12,78.96,172792.75,0
+UTSI.US,D,20060418,000000,79.2,82.68,79.2,81.96,140876.75,0
+UTSI.US,D,20060419,000000,82.92,85.56,81.36,84.72,150519.75,0
+UTSI.US,D,20060420,000000,86.76,87.6,85.2,86.28,109291.25,0
+UTSI.US,D,20060421,000000,87,87.12,84.6,85.8,153226.25,0
+UTSI.US,D,20060424,000000,85.32,87,83.88,84.6,85909.25,0
+UTSI.US,D,20060425,000000,84.6,86.52,83.16,85.44,115398.25,0
+UTSI.US,D,20060426,000000,81.72,84.72,81.48,84.48,122510.25,0
+UTSI.US,D,20060427,000000,84.24,85.32,82.56,83.64,73487.25,0
+UTSI.US,D,20060428,000000,83.16,84.36,82.56,83.4,68985.25,0
+UTSI.US,D,20060501,000000,84.12,84.48,81.6,81.72,91928.25,0
+UTSI.US,D,20060502,000000,81.6,83.76,81.6,83.52,81435.5,0
+UTSI.US,D,20060503,000000,83.88,84.96,83.28,84.72,90160.25,0
+UTSI.US,D,20060504,000000,84.48,86.16,84.48,84.96,79088.25,0
+UTSI.US,D,20060505,000000,85.44,85.56,83.64,84.36,94684,0
+UTSI.US,D,20060508,000000,84.36,87.96,84.24,87.36,120871.5,0
+UTSI.US,D,20060509,000000,86.76,91.8,85.8,89.88,170518.25,0
+UTSI.US,D,20060510,000000,89.76,90.6,86.76,87.12,163249.75,0
+UTSI.US,D,20060511,000000,86.28,87.48,81.72,81.72,178983.5,0
+UTSI.US,D,20060512,000000,81.24,82.2,77.64,79.8,264174.75,0
+UTSI.US,D,20060515,000000,78.36,80.4,78,79.68,93164.25,0
+UTSI.US,D,20060516,000000,80.16,80.16,76.56,79.08,109690.75,0
+UTSI.US,D,20060517,000000,78.24,78.6,75.24,75.48,104230.75,0
+UTSI.US,D,20060518,000000,75.84,76.8,74.88,75,66910.75,0
+UTSI.US,D,20060519,000000,74.76,78.84,74.52,77.4,115722.5,0
+UTSI.US,D,20060522,000000,76.8,76.8,73.08,74.88,105171.75,0
+UTSI.US,D,20060523,000000,74.64,75.6,72.84,72.96,117587.5,0
+UTSI.US,D,20060524,000000,73.08,74.64,70.92,73.68,108307.75,0
+UTSI.US,D,20060525,000000,74.16,77.4,74.04,77.28,84533.75,0
+UTSI.US,D,20060526,000000,77.64,78.36,76.2,77.64,47435.25,0
+UTSI.US,D,20060530,000000,77.76,78,75.36,75.6,75914,0
+UTSI.US,D,20060531,000000,76.08,77.88,75.6,76.56,65437.5,0
+UTSI.US,D,20060601,000000,78,78.24,76.56,78.24,88218.25,0
+UTSI.US,D,20060602,000000,79.2,80.64,78.72,79.2,109654.75,0
+UTSI.US,D,20060605,000000,79.08,80.76,76.08,76.44,112360.25,0
+UTSI.US,D,20060606,000000,76.44,77.16,74.52,75.72,90264.5,0
+UTSI.US,D,20060607,000000,76.08,79.2,74.88,75.6,72320.75,0
+UTSI.US,D,20060608,000000,75,76.08,72.6,75.72,110384.25,0
+UTSI.US,D,20060609,000000,76.2,77.76,74.4,74.64,77050.5,0
+UTSI.US,D,20060612,000000,74.76,74.76,71.52,71.76,101179.75,0
+UTSI.US,D,20060613,000000,71.4,74.04,70.92,72.6,131592.75,0
+UTSI.US,D,20060614,000000,72.6,73.8,70.68,72.24,178738.5,0
+UTSI.US,D,20060615,000000,71.4,72.96,70.68,71.04,143559.5,0
+UTSI.US,D,20060616,000000,71.04,74.88,71.04,72.72,265808.25,0
+UTSI.US,D,20060619,000000,72.72,74.16,72.48,73.2,124515.25,0
+UTSI.US,D,20060620,000000,73.8,73.8,72.24,72.6,157515,0
+UTSI.US,D,20060621,000000,73.8,77.04,73.08,76.56,161687.25,0
+UTSI.US,D,20060622,000000,72.72,77.4,72.6,76.32,240234.25,0
+UTSI.US,D,20060623,000000,75.6,77.4,75.36,76.92,194145.5,0
+UTSI.US,D,20060626,000000,77.4,84,77.4,83.4,223922.25,0
+UTSI.US,D,20060627,000000,83.52,83.88,81.96,83.04,297599.75,0
+UTSI.US,D,20060628,000000,83.4,87.48,82.44,86.76,257570.75,0
+UTSI.US,D,20060629,000000,87.6,91.68,87,91.56,361373.5,0
+UTSI.US,D,20060630,000000,91.8,93.72,90.36,93.48,484398.25,0
+UTSI.US,D,20060703,000000,92.76,96.6,92.64,96.6,149428.5,0
+UTSI.US,D,20060705,000000,94.32,95.88,93.24,93.48,320509.25,0
+UTSI.US,D,20060706,000000,94.44,96,93.48,95.4,242110.25,0
+UTSI.US,D,20060707,000000,95.04,95.64,92.28,92.64,229304.25,0
+UTSI.US,D,20060710,000000,92.64,94.32,91.08,91.44,177855,0
+UTSI.US,D,20060711,000000,91.2,93.72,88.8,93.6,265611.5,0
+UTSI.US,D,20060712,000000,93.96,95.4,91.2,92.16,150100,0
+UTSI.US,D,20060713,000000,91.68,95.28,90.24,92.16,145848.75,0
+UTSI.US,D,20060714,000000,91.92,93,89.52,90,138596.75,0
+UTSI.US,D,20060717,000000,90.12,91.44,88.56,90.72,114423.5,0
+UTSI.US,D,20060718,000000,91.44,93.36,90.6,92.64,167853,0
+UTSI.US,D,20060719,000000,92.4,96.12,91.92,95.76,173623.25,0
+UTSI.US,D,20060720,000000,96,96.48,91.92,92.52,164232.5,0
+UTSI.US,D,20060721,000000,92.16,92.64,89.76,91.32,118358,0
+UTSI.US,D,20060724,000000,91.92,95.64,91.44,94.8,122145.5,0
+UTSI.US,D,20060725,000000,95.28,95.4,93.12,93.84,158652.75,0
+UTSI.US,D,20060726,000000,93.96,98.16,92.88,95.76,201077.75,0
+UTSI.US,D,20060727,000000,96.96,98.4,95.16,96.84,154278,0
+UTSI.US,D,20060728,000000,97.68,99.72,96.72,99.24,132385.25,0
+UTSI.US,D,20060731,000000,99.84,100.08,97.92,99.72,128213.75,0
+UTSI.US,D,20060801,000000,99.24,99.24,92.16,92.64,238921.25,0
+UTSI.US,D,20060802,000000,88.56,89.76,82.92,85.08,424005,0
+UTSI.US,D,20060803,000000,83.64,84.96,81.84,83.52,384152.5,0
+UTSI.US,D,20060804,000000,83.4,84.96,82.8,83.4,207400.75,0
+UTSI.US,D,20060807,000000,82.68,82.68,78.84,79.8,247084.75,0
+UTSI.US,D,20060808,000000,79.68,82.56,79.68,81.36,189686.25,0
+UTSI.US,D,20060809,000000,81,83.28,79.2,79.32,177746.5,0
+UTSI.US,D,20060810,000000,82.44,91.56,82.44,89.64,465651.5,0
+UTSI.US,D,20060811,000000,89.28,91.68,88.2,89.88,193133.5,0
+UTSI.US,D,20060814,000000,91.08,95.88,90.12,94.32,196532.75,0
+UTSI.US,D,20060815,000000,96,97.08,94.56,95.64,175331.5,0
+UTSI.US,D,20060816,000000,96.48,96.84,94.92,96,261475.25,0
+UTSI.US,D,20060817,000000,95.52,97.32,94.92,95.88,242603.25,0
+UTSI.US,D,20060818,000000,96,96.96,95.16,96.48,196165,0
+UTSI.US,D,20060821,000000,95.76,95.76,94.2,94.68,147074.25,0
+UTSI.US,D,20060822,000000,93.36,95.76,93,94.8,261592,0
+UTSI.US,D,20060823,000000,94.8,96.24,90.24,92.16,313817.75,0
+UTSI.US,D,20060824,000000,91.92,93.6,90.84,92.4,331842.25,0
+UTSI.US,D,20060825,000000,91.92,94.44,90.6,91.56,202215,0
+UTSI.US,D,20060828,000000,90.6,96.72,90.6,96.12,232699,0
+UTSI.US,D,20060829,000000,95.52,99.36,95.4,97.92,264053.75,0
+UTSI.US,D,20060830,000000,97.68,99.72,96.84,98.52,206124,0
+UTSI.US,D,20060831,000000,99.96,100.68,98.16,98.52,134454,0
+UTSI.US,D,20060901,000000,99.24,101.04,96.96,97.32,161445,0
+UTSI.US,D,20060905,000000,96.96,100.8,96.96,99.96,239796.75,0
+UTSI.US,D,20060906,000000,99.6,102,96.6,97.08,236956,0
+UTSI.US,D,20060907,000000,96.36,100.92,96.36,99.24,217171.75,0
+UTSI.US,D,20060908,000000,99.12,101.76,99,101.52,151266.5,0
+UTSI.US,D,20060911,000000,100.44,101.76,99.24,100.8,170647,0
+UTSI.US,D,20060912,000000,100.8,109.8,100.68,108.72,410214.5,0
+UTSI.US,D,20060913,000000,108.6,109.68,106.68,108.72,207819.25,0
+UTSI.US,D,20060914,000000,108,110.64,105.84,106.2,226052,0
+UTSI.US,D,20060915,000000,107.04,107.52,103.32,103.56,244102.5,0
+UTSI.US,D,20060918,000000,103.44,106.56,102.96,106.32,224087.5,0
+UTSI.US,D,20060919,000000,107.16,109.08,104.28,105.48,244395,0
+UTSI.US,D,20060920,000000,106.32,109.44,105.6,108.6,148963.5,0
+UTSI.US,D,20060921,000000,109.32,109.68,106.92,107.88,171327.5,0
+UTSI.US,D,20060922,000000,108.72,109.2,102.72,102.84,191049,0
+UTSI.US,D,20060925,000000,103.44,106.8,102.72,106.56,174274.5,0
+UTSI.US,D,20060926,000000,106.8,108.12,105.12,106.8,165963.25,0
+UTSI.US,D,20060927,000000,106.32,108.72,105.72,105.84,105060.25,0
+UTSI.US,D,20060928,000000,106.56,107.4,105.48,106.92,84858.75,0
+UTSI.US,D,20060929,000000,106.8,107.76,105.6,106.44,124796.25,0
+UTSI.US,D,20061002,000000,106.2,107.76,105,105.24,159009.5,0
+UTSI.US,D,20061003,000000,105.96,106.44,103.32,105.12,111614.75,0
+UTSI.US,D,20061004,000000,105.36,108.96,104.76,108.84,151400.75,0
+UTSI.US,D,20061005,000000,108.6,115.8,108.6,114.12,300728,0
+UTSI.US,D,20061006,000000,112.92,113.4,110.64,111.84,162044.25,0
+UTSI.US,D,20061009,000000,112.32,114.96,111.24,114.96,202126.25,0
+UTSI.US,D,20061010,000000,115.32,117.12,114.48,116.88,253319,0
+UTSI.US,D,20061011,000000,116.88,118.08,114.48,116.88,381696.25,0
+UTSI.US,D,20061012,000000,120.24,121.2,116.76,117.36,407539.75,0
+UTSI.US,D,20061013,000000,117,117.6,116.76,117.36,278734,0
+UTSI.US,D,20061016,000000,117,122.4,116.76,120.84,391678.5,0
+UTSI.US,D,20061017,000000,120.84,120.96,118.32,120,277754.25,0
+UTSI.US,D,20061018,000000,120.12,120.84,117,117,246460,0
+UTSI.US,D,20061019,000000,117.36,119.88,117,119.64,150704.5,0
+UTSI.US,D,20061020,000000,120,120,116.88,117.12,189258.5,0
+UTSI.US,D,20061023,000000,117.24,118.92,115.8,117.48,140039.5,0
+UTSI.US,D,20061024,000000,121.08,121.44,118.92,121.2,284578.25,0
+UTSI.US,D,20061025,000000,121.68,127.2,121.2,125.88,374324.75,0
+UTSI.US,D,20061026,000000,126.96,127.32,123.72,126.36,275337.5,0
+UTSI.US,D,20061027,000000,126,126,122.76,123.96,205299,0
+UTSI.US,D,20061030,000000,123.96,129.96,123,129.36,286432.75,0
+UTSI.US,D,20061031,000000,130.08,131.04,128.52,129.24,373949,0
+UTSI.US,D,20061101,000000,130.56,130.8,127.92,128.4,205218,0
+UTSI.US,D,20061102,000000,117.72,119.88,110.52,114.96,644233.25,0
+UTSI.US,D,20061103,000000,114.72,118.68,113.76,118.2,245250.25,0
+UTSI.US,D,20061106,000000,118.2,123.24,117.36,121.8,273759.25,0
+UTSI.US,D,20061107,000000,121.56,125.28,119.28,122.76,192794.5,0
+UTSI.US,D,20061108,000000,117.12,117.6,112.44,112.44,481221,0
+UTSI.US,D,20061109,000000,113.64,116.28,110.76,111.84,256806.75,0
+UTSI.US,D,20061110,000000,112.56,114.12,111.12,112.2,144296.25,0
+UTSI.US,D,20061113,000000,111.84,116.16,111.6,114.24,197980,0
+UTSI.US,D,20061114,000000,114.24,119.4,113.28,119.04,230528.25,0
+UTSI.US,D,20061115,000000,118.92,120,117.12,118.32,182490.75,0
+UTSI.US,D,20061116,000000,118.32,120,114.96,116.88,230870.75,0
+UTSI.US,D,20061117,000000,112.56,115.2,111.6,114.96,211265.5,0
+UTSI.US,D,20061120,000000,115.2,115.2,111.36,112.8,156814.25,0
+UTSI.US,D,20061121,000000,113.28,115.8,113.04,114.72,103109,0
+UTSI.US,D,20061122,000000,115.2,117.6,114.48,117.12,120436.75,0
+UTSI.US,D,20061124,000000,116.16,117.12,114.48,115.68,43494.5,0
+UTSI.US,D,20061127,000000,114.96,115.8,107.88,108.12,199901.25,0
+UTSI.US,D,20061128,000000,108.36,110.52,106.56,109.56,155492,0
+UTSI.US,D,20061129,000000,109.8,111.24,107.28,108.12,148381.5,0
+UTSI.US,D,20061130,000000,107.4,109.2,105,106.56,196829,0
+UTSI.US,D,20061201,000000,107.28,108.36,103.2,104.88,206124.25,0
+UTSI.US,D,20061204,000000,105.24,108.6,103.68,108.48,166466.25,0
+UTSI.US,D,20061205,000000,108.24,109.32,105.96,106.2,161279.5,0
+UTSI.US,D,20061206,000000,106.2,107.52,105.12,105.24,165307.25,0
+UTSI.US,D,20061207,000000,105.48,106.92,104.64,104.76,91993.5,0
+UTSI.US,D,20061208,000000,105,107.52,103.92,106.2,138545.5,0
+UTSI.US,D,20061211,000000,105.96,111.96,105.72,107.64,242209.75,0
+UTSI.US,D,20061212,000000,107.64,107.64,101.4,103.2,188195,0
+UTSI.US,D,20061213,000000,102.96,108.96,102.96,107.4,263566.5,0
+UTSI.US,D,20061214,000000,108.24,109.68,106.68,108,129697.25,0
+UTSI.US,D,20061215,000000,108.36,109.8,105.72,106.32,181314,0
+UTSI.US,D,20061218,000000,107.16,110.28,106.32,106.56,151939.25,0
+UTSI.US,D,20061219,000000,105.72,107.04,104.4,106.08,121521.25,0
+UTSI.US,D,20061220,000000,105.96,110.04,105.84,106.44,126145.25,0
+UTSI.US,D,20061221,000000,106.92,109.2,105.84,107.64,104580.25,0
+UTSI.US,D,20061222,000000,107.4,109.56,106.2,108.12,138736.75,0
+UTSI.US,D,20061226,000000,107.88,107.88,101.4,104.4,213744,0
+UTSI.US,D,20061227,000000,104.64,107.64,103.44,107.52,143561.25,0
+UTSI.US,D,20061228,000000,107.52,109.2,106.8,108.12,155715.75,0
+UTSI.US,D,20061229,000000,108.12,110.16,104.64,105,167820.5,0
+UTSI.US,D,20070103,000000,105.6,109.08,103.56,106.08,230035.5,0
+UTSI.US,D,20070104,000000,106.08,109.08,105.12,108.48,170770.75,0
+UTSI.US,D,20070105,000000,107.04,107.4,103.56,105.24,125953.5,0
+UTSI.US,D,20070108,000000,105,108,104.28,106.44,168638.5,0
+UTSI.US,D,20070109,000000,107.4,107.4,103.2,103.92,195295.25,0
+UTSI.US,D,20070110,000000,103.32,105.36,102.24,103.68,143554.25,0
+UTSI.US,D,20070111,000000,104.4,104.4,102.6,102.84,186335,0
+UTSI.US,D,20070112,000000,102.48,104.4,102.24,104.4,163299.5,0
+UTSI.US,D,20070116,000000,103.68,104.64,102.6,104.04,166009.5,0
+UTSI.US,D,20070117,000000,103.44,105.24,103.08,103.32,149999.25,0
+UTSI.US,D,20070118,000000,103.68,104.4,99.96,100.68,174435.25,0
+UTSI.US,D,20070119,000000,100.08,100.2,96.48,98.88,173729.75,0
+UTSI.US,D,20070122,000000,99.12,101.28,97.8,98.28,167576.75,0
+UTSI.US,D,20070123,000000,98.64,99.96,97.2,99,161974.75,0
+UTSI.US,D,20070124,000000,102.36,105.24,101.64,102.12,280388.25,0
+UTSI.US,D,20070125,000000,101.64,102.24,99.12,100.2,183327,0
+UTSI.US,D,20070126,000000,101.16,102.12,98.64,101.4,179191.75,0
+UTSI.US,D,20070129,000000,102.12,105.96,99.24,104.88,277455.5,0
+UTSI.US,D,20070130,000000,104.76,106.92,103.44,105.6,140471.25,0
+UTSI.US,D,20070131,000000,105.96,107.28,104.52,105.96,140304,0
+UTSI.US,D,20070201,000000,106.44,108,105.36,108,160983,0
+UTSI.US,D,20070202,000000,105.72,107.88,105.6,106.8,86728,0
+UTSI.US,D,20070205,000000,106.2,108.6,105.24,108.36,210051.5,0
+UTSI.US,D,20070206,000000,108.72,108.96,107.52,108.84,155734,0
+UTSI.US,D,20070207,000000,108.96,113.88,108.48,112.68,224440.5,0
+UTSI.US,D,20070208,000000,112.56,118.2,111.72,117.6,282765,0
+UTSI.US,D,20070209,000000,117.12,118.08,114,114.48,222073,0
+UTSI.US,D,20070212,000000,114.24,116.64,113.04,114.96,181316.5,0
+UTSI.US,D,20070213,000000,114.96,116.28,114.24,115.32,190300.25,0
+UTSI.US,D,20070214,000000,115.32,116.64,113.76,115.44,148160.5,0
+UTSI.US,D,20070215,000000,115.2,117.24,113.76,115.44,114209.5,0
+UTSI.US,D,20070216,000000,115.32,117.72,114,117,111904.5,0
+UTSI.US,D,20070220,000000,117,122.52,115.8,121.8,282816.25,0
+UTSI.US,D,20070221,000000,121.56,122.04,119.76,120.36,158432.5,0
+UTSI.US,D,20070222,000000,121.08,123.84,120.36,122.04,219637.25,0
+UTSI.US,D,20070223,000000,121.32,122.4,120,120.72,186199.25,0
+UTSI.US,D,20070226,000000,121.56,121.92,118.44,118.92,162064,0
+UTSI.US,D,20070227,000000,117,117.36,108.72,109.44,313131,0
+UTSI.US,D,20070228,000000,109.68,112.8,109.56,110.88,201531,0
+UTSI.US,D,20070301,000000,108.6,110.04,106.32,108.12,212940.25,0
+UTSI.US,D,20070302,000000,107.52,107.52,103.44,103.56,176235,0
+UTSI.US,D,20070305,000000,102,105.6,101.04,101.16,191895.5,0
+UTSI.US,D,20070306,000000,101.76,106.68,101.76,105.84,166099.25,0
+UTSI.US,D,20070307,000000,105,105.12,101.52,103.44,272508.5,0
+UTSI.US,D,20070308,000000,104.04,105.6,102.84,103.8,140887.25,0
+UTSI.US,D,20070309,000000,104.4,104.4,101.4,101.88,134414.25,0
+UTSI.US,D,20070312,000000,101.64,103.8,100.8,102.96,160676.5,0
+UTSI.US,D,20070313,000000,101.4,102.96,98.64,99,155822.75,0
+UTSI.US,D,20070314,000000,98.52,99.96,96.12,99.24,186863,0
+UTSI.US,D,20070315,000000,98.64,102,98.64,101.64,126231,0
+UTSI.US,D,20070316,000000,101.52,102,98.64,99.24,147673.75,0
+UTSI.US,D,20070319,000000,100.08,102,99.6,99.84,74688.25,0
+UTSI.US,D,20070320,000000,99.84,101.88,98.76,101.88,86710.75,0
+UTSI.US,D,20070321,000000,102.36,105.6,101.04,105.48,120485.5,0
+UTSI.US,D,20070322,000000,105.36,105.6,101.52,103.32,124770.75,0
+UTSI.US,D,20070323,000000,103.08,104.28,102.24,103.2,79637.25,0
+UTSI.US,D,20070326,000000,103.56,103.68,101.04,102.48,190232.25,0
+UTSI.US,D,20070327,000000,101.64,102.6,100.44,101.16,114951.75,0
+UTSI.US,D,20070328,000000,100.68,102.48,99.6,100.32,113574.5,0
+UTSI.US,D,20070329,000000,100.2,100.32,96.6,98.4,264317.25,0
+UTSI.US,D,20070330,000000,97.68,100.56,97.68,99.48,178801.25,0
+UTSI.US,D,20070402,000000,98.64,99.96,96.36,99.24,141612.5,0
+UTSI.US,D,20070403,000000,99.36,101.4,98.64,99.84,147604.5,0
+UTSI.US,D,20070404,000000,99.96,101.28,98.88,99.12,217072.75,0
+UTSI.US,D,20070405,000000,98.64,100.44,97.68,97.92,154967.75,0
+UTSI.US,D,20070409,000000,98.4,99.36,95.76,96,201211.5,0
+UTSI.US,D,20070410,000000,95.64,96.84,95.04,95.64,135061,0
+UTSI.US,D,20070411,000000,95.4,96.24,94.08,94.8,112500.25,0
+UTSI.US,D,20070412,000000,94.2,96,93,95.88,179175,0
+UTSI.US,D,20070413,000000,95.4,97.32,94.68,97.2,154356.75,0
+UTSI.US,D,20070416,000000,97.08,98.04,96.12,97.44,133765.75,0
+UTSI.US,D,20070417,000000,95.4,97.32,95.4,97.2,91825.25,0
+UTSI.US,D,20070418,000000,96.6,96.96,94.8,95.28,105698,0
+UTSI.US,D,20070419,000000,94.92,95.04,93,93.6,68346,0
+UTSI.US,D,20070420,000000,94.56,94.56,91.68,92.76,134176.25,0
+UTSI.US,D,20070423,000000,92.04,93.36,91.56,92.52,100537.25,0
+UTSI.US,D,20070424,000000,92.28,93.24,91.2,91.92,132841.5,0
+UTSI.US,D,20070425,000000,92.64,93.36,91.32,92.64,96803.75,0
+UTSI.US,D,20070426,000000,92.64,92.64,91.32,92.28,90269,0
+UTSI.US,D,20070427,000000,91.8,92.52,87.6,89.16,179068.5,0
+UTSI.US,D,20070430,000000,90,90,85.56,85.68,244429.25,0
+UTSI.US,D,20070501,000000,85.68,86.4,83.04,84.6,205075.5,0
+UTSI.US,D,20070502,000000,84.48,88.08,84.12,87.6,144825.75,0
+UTSI.US,D,20070503,000000,86.52,90.24,86.4,88.2,256297.5,0
+UTSI.US,D,20070504,000000,88.56,89.64,86.28,86.88,133552.75,0
+UTSI.US,D,20070507,000000,87.24,89.64,86.28,86.52,172146.5,0
+UTSI.US,D,20070508,000000,86.52,87.12,85.08,86.88,103002.5,0
+UTSI.US,D,20070509,000000,86.16,86.28,84.36,85.08,177293.25,0
+UTSI.US,D,20070510,000000,84.48,85.8,82.08,82.92,222777.75,0
+UTSI.US,D,20070511,000000,83.52,84.96,82.08,84.36,156555.5,0
+UTSI.US,D,20070514,000000,84,85.08,80.64,83.88,243533.75,0
+UTSI.US,D,20070515,000000,83.64,85.68,83.16,84,187281.75,0
+UTSI.US,D,20070516,000000,84.6,85.68,82.8,85.44,140022.25,0
+UTSI.US,D,20070517,000000,85.08,87.48,84.24,84.36,153758,0
+UTSI.US,D,20070518,000000,84.36,85.08,82.92,84.12,140667,0
+UTSI.US,D,20070521,000000,85.32,86.4,84.6,85.08,91115.75,0
+UTSI.US,D,20070522,000000,85.08,86.04,84,84.48,89388.75,0
+UTSI.US,D,20070523,000000,85.44,85.92,84.36,85.68,191957.25,0
+UTSI.US,D,20070524,000000,85.2,86.88,82.32,83.52,168796.25,0
+UTSI.US,D,20070525,000000,83.64,84.84,82.2,84.12,83331.75,0
+UTSI.US,D,20070529,000000,83.52,84.48,83.04,83.76,151178.25,0
+UTSI.US,D,20070530,000000,83.16,85.68,81,85.68,137499.25,0
+UTSI.US,D,20070531,000000,85.68,87.48,85.2,86.52,193884.5,0
+UTSI.US,D,20070601,000000,87,88.32,86.04,87.72,106567,0
+UTSI.US,D,20070604,000000,84.72,87,74.64,78.12,577822,0
+UTSI.US,D,20070605,000000,78,78,74.04,75.12,314011,0
+UTSI.US,D,20070606,000000,74.16,75.96,73.44,75.36,182741.25,0
+UTSI.US,D,20070607,000000,74.64,75.48,71.4,71.88,419537.75,0
+UTSI.US,D,20070608,000000,71.28,72.84,71.28,71.52,178247.5,0
+UTSI.US,D,20070611,000000,71.16,75,70.8,72.36,278175,0
+UTSI.US,D,20070612,000000,71.52,72.24,69.96,70.2,220203.75,0
+UTSI.US,D,20070613,000000,70.2,70.32,68.28,68.52,330509,0
+UTSI.US,D,20070614,000000,68.88,69.6,65.76,68.88,506604,0
+UTSI.US,D,20070615,000000,70.44,70.44,68.28,69,252524,0
+UTSI.US,D,20070618,000000,68.64,69.12,66,66.36,313742.5,0
+UTSI.US,D,20070619,000000,66.12,66.36,65.16,65.88,419128.5,0
+UTSI.US,D,20070620,000000,65.88,66.48,63.24,63.36,300467,0
+UTSI.US,D,20070621,000000,62.64,63.12,61.44,62.64,252333.75,0
+UTSI.US,D,20070622,000000,62.28,63.24,61.44,62.88,380526.75,0
+UTSI.US,D,20070625,000000,62.4,63.96,62.16,62.76,307108.5,0
+UTSI.US,D,20070626,000000,62.76,63,62.04,62.4,272636.75,0
+UTSI.US,D,20070627,000000,62.16,64.8,61.44,64.56,201677.75,0
+UTSI.US,D,20070628,000000,64.08,66.72,64.08,66.24,245972.25,0
+UTSI.US,D,20070629,000000,66.72,70.2,66.72,67.32,455286.5,0
+UTSI.US,D,20070702,000000,67.8,68.64,66.72,67.56,298423.75,0
+UTSI.US,D,20070703,000000,67.56,67.56,65.88,66.48,152990,0
+UTSI.US,D,20070705,000000,65.88,67.56,65.52,67.2,235810.5,0
+UTSI.US,D,20070706,000000,66.84,68.28,66.48,67.92,309470.25,0
+UTSI.US,D,20070709,000000,68.64,69.24,68.16,68.52,275452,0
+UTSI.US,D,20070710,000000,68.4,68.88,67.44,67.44,214786.5,0
+UTSI.US,D,20070711,000000,67.32,67.56,65.04,66,166246.25,0
+UTSI.US,D,20070712,000000,66.6,66.84,63.84,64.2,262819.25,0
+UTSI.US,D,20070713,000000,64.2,64.32,62.76,63.36,211042.5,0
+UTSI.US,D,20070716,000000,63.36,63.6,61.08,61.32,349362.5,0
+UTSI.US,D,20070717,000000,61.68,62.4,58.2,61.44,283710.25,0
+UTSI.US,D,20070718,000000,61.08,63.24,58.2,60.36,447992,0
+UTSI.US,D,20070719,000000,61.2,61.68,58.44,60,488331.25,0
+UTSI.US,D,20070720,000000,60,61.44,54,55.2,542916.75,0
+UTSI.US,D,20070723,000000,54.96,58.56,54.6,56.76,352270.25,0
+UTSI.US,D,20070724,000000,56.04,57.12,46.44,46.56,785917.75,0
+UTSI.US,D,20070725,000000,46.56,47.28,42.6,44.4,542369.25,0
+UTSI.US,D,20070726,000000,44.4,44.4,39.12,40.56,455355.5,0
+UTSI.US,D,20070727,000000,40.8,41.88,39.36,39.48,457928.5,0
+UTSI.US,D,20070730,000000,39.12,40.2,36.48,37.2,403006.75,0
+UTSI.US,D,20070731,000000,39.24,40.44,37.44,38.64,513679.25,0
+UTSI.US,D,20070801,000000,39,43.56,37.68,42.6,727128.25,0
+UTSI.US,D,20070802,000000,41.88,45.84,40.92,42.36,670743.5,0
+UTSI.US,D,20070803,000000,42,42.36,40.08,40.2,494224.25,0
+UTSI.US,D,20070806,000000,40.32,40.8,37.44,37.8,392656,0
+UTSI.US,D,20070807,000000,37.92,38.64,29.88,32.76,597200,0
+UTSI.US,D,20070808,000000,35.16,35.4,31.2,31.68,609308.75,0
+UTSI.US,D,20070809,000000,31.8,32.88,29.64,31.44,457978.75,0
+UTSI.US,D,20070810,000000,30.6,33.72,29.16,32.04,613548.25,0
+UTSI.US,D,20070813,000000,32.4,38.52,32.04,35.28,381880.5,0
+UTSI.US,D,20070814,000000,35.52,41.28,32.4,33.36,277517.25,0
+UTSI.US,D,20070815,000000,33.12,34.8,31.92,33,184673,0
+UTSI.US,D,20070816,000000,31.8,49.68,30.6,39.96,432367.75,0
+UTSI.US,D,20070817,000000,42,42,37.32,38.16,270590.25,0
+UTSI.US,D,20070820,000000,38.28,39.6,35.52,37.32,362642.25,0
+UTSI.US,D,20070821,000000,36.72,38.28,36.12,36.48,182396,0
+UTSI.US,D,20070822,000000,38.16,38.16,35.16,35.64,189012.5,0
+UTSI.US,D,20070823,000000,35.88,36.84,34.32,35.04,158451,0
+UTSI.US,D,20070824,000000,34.92,35.04,33.36,33.84,128722,0
+UTSI.US,D,20070827,000000,33.72,36,33.48,34.92,88927.25,0
+UTSI.US,D,20070828,000000,34.8,36,33,33,80391,0
+UTSI.US,D,20070829,000000,32.88,33.72,31.68,32.4,94672,0
+UTSI.US,D,20070830,000000,32.04,34.56,32.04,33.36,117539.75,0
+UTSI.US,D,20070831,000000,33.72,36.72,32.76,36.48,126806.5,0
+UTSI.US,D,20070904,000000,36.48,37.2,35.28,36.84,159124.5,0
+UTSI.US,D,20070905,000000,36.48,39.36,35.88,38.16,253622.5,0
+UTSI.US,D,20070906,000000,38.16,39,37.32,39,135404,0
+UTSI.US,D,20070907,000000,38.16,38.88,36.72,36.96,157700.75,0
+UTSI.US,D,20070910,000000,36.84,36.84,32.88,33.6,202587.5,0
+UTSI.US,D,20070911,000000,33.72,34.32,31.8,32.4,196308.25,0
+UTSI.US,D,20070912,000000,36,36,32.16,32.64,230067.5,0
+UTSI.US,D,20070913,000000,32.76,33.36,31.56,31.8,171089.75,0
+UTSI.US,D,20070914,000000,31.68,32.76,31.56,32.28,118084.75,0
+UTSI.US,D,20070917,000000,32.64,37.8,32.28,37.08,473955,0
+UTSI.US,D,20070918,000000,37.8,41.76,37.44,41.4,578554.5,0
+UTSI.US,D,20070919,000000,41.4,46.2,41.4,44.52,383654.75,0
+UTSI.US,D,20070920,000000,44.76,51,44.76,48.72,435071,0
+UTSI.US,D,20070921,000000,50.04,51.84,43.2,44.76,400318,0
+UTSI.US,D,20070924,000000,44.88,45.48,43.2,43.92,189071,0
+UTSI.US,D,20070925,000000,43.56,43.68,41.64,42.36,204550.5,0
+UTSI.US,D,20070926,000000,42.6,45.96,42.6,45.24,139984.5,0
+UTSI.US,D,20070927,000000,46.68,46.8,43.92,44.52,111326.25,0
+UTSI.US,D,20070928,000000,44.76,45.36,43.8,43.92,100774,0
+UTSI.US,D,20071001,000000,43.92,46.08,43.92,45.72,97313,0
+UTSI.US,D,20071002,000000,46.08,49.68,45.72,48.6,256912.5,0
+UTSI.US,D,20071003,000000,50.16,52.32,49.8,51.72,221124,0
+UTSI.US,D,20071004,000000,52.2,55.2,51.72,52.32,243121.5,0
+UTSI.US,D,20071005,000000,52.8,56.16,49.32,51.84,173837.75,0
+UTSI.US,D,20071008,000000,51.84,52.44,48.12,48.48,184841.25,0
+UTSI.US,D,20071009,000000,49.08,60,48.96,59.88,420602.5,0
+UTSI.US,D,20071010,000000,60,61.32,56.52,59.16,312811,0
+UTSI.US,D,20071011,000000,56.4,58.68,53.52,55.68,227499.25,0
+UTSI.US,D,20071012,000000,55.8,57.6,54.36,54.36,135655.75,0
+UTSI.US,D,20071015,000000,54.84,57.6,54,54.72,125007.5,0
+UTSI.US,D,20071016,000000,55.2,56.04,53.64,54.96,136311.75,0
+UTSI.US,D,20071017,000000,55.2,57.6,55.2,57.6,148495,0
+UTSI.US,D,20071018,000000,51.48,54.72,51.12,53.04,255634,0
+UTSI.US,D,20071019,000000,52.68,52.68,44.4,46.2,339729.25,0
+UTSI.US,D,20071022,000000,44.28,45.48,42.6,43.08,243120,0
+UTSI.US,D,20071023,000000,43.8,45.84,43.2,43.92,154216,0
+UTSI.US,D,20071024,000000,43.44,44.16,40.56,41.28,150410,0
+UTSI.US,D,20071025,000000,41.52,41.76,38.28,40.08,171151,0
+UTSI.US,D,20071026,000000,40.44,40.68,38.4,38.88,149812.25,0
+UTSI.US,D,20071029,000000,38.52,41.28,37.8,39.84,150223.75,0
+UTSI.US,D,20071030,000000,41.64,41.64,39,39.48,123041.75,0
+UTSI.US,D,20071031,000000,39.6,40.2,37.44,38.4,172687.25,0
+UTSI.US,D,20071101,000000,39,39,33.96,33.96,987703.75,0
+UTSI.US,D,20071102,000000,34.68,35.16,33.12,33.48,367348.5,0
+UTSI.US,D,20071105,000000,33.12,35.76,32.4,35.4,214446.25,0
+UTSI.US,D,20071106,000000,34.92,36.12,34.56,36.12,118348,0
+UTSI.US,D,20071107,000000,35.4,37.44,35.4,36.84,181234.75,0
+UTSI.US,D,20071108,000000,36.84,36.84,35.52,36.12,138420.25,0
+UTSI.US,D,20071109,000000,36,36.24,34.32,35.16,128431.75,0
+UTSI.US,D,20071112,000000,37.32,37.44,34.56,36.12,137350,0
+UTSI.US,D,20071113,000000,36.6,41.04,36.48,39.72,209613.75,0
+UTSI.US,D,20071114,000000,40.08,40.56,38.64,39.24,109169.5,0
+UTSI.US,D,20071115,000000,39,39.24,35.76,36.84,144720,0
+UTSI.US,D,20071116,000000,37.08,37.08,35.4,36.24,125195.5,0
+UTSI.US,D,20071119,000000,36.24,40.08,35.4,35.88,95759.75,0
+UTSI.US,D,20071120,000000,36,36.6,34.92,36.48,80546.25,0
+UTSI.US,D,20071121,000000,36.24,36.36,34.44,35.16,121376.5,0
+UTSI.US,D,20071123,000000,35.4,35.4,34.2,34.56,44892.25,0
+UTSI.US,D,20071126,000000,35.16,35.16,32.52,32.64,180391,0
+UTSI.US,D,20071127,000000,32.64,37.32,32.64,36.36,188556,0
+UTSI.US,D,20071128,000000,36,36.24,34.32,34.68,173950.5,0
+UTSI.US,D,20071129,000000,34.56,36,34.32,35.52,137705,0
+UTSI.US,D,20071130,000000,36,36,34.32,34.8,135796,0
+UTSI.US,D,20071203,000000,34.2,35.52,33.24,33.72,171987.5,0
+UTSI.US,D,20071204,000000,33.36,34.68,33,34.56,188289.5,0
+UTSI.US,D,20071205,000000,34.68,34.68,33.6,34.32,170936.25,0
+UTSI.US,D,20071206,000000,34.32,35.88,33.84,35.88,99057.75,0
+UTSI.US,D,20071207,000000,35.88,36.72,34.32,35.28,145094.75,0
+UTSI.US,D,20071210,000000,35.52,36,34.32,34.68,371181.25,0
+UTSI.US,D,20071211,000000,35.52,35.52,33.36,34.2,192221.75,0
+UTSI.US,D,20071212,000000,34.56,34.68,32.16,32.4,169750.5,0
+UTSI.US,D,20071213,000000,32.52,33.72,32.52,33.24,62337.75,0
+UTSI.US,D,20071214,000000,33.6,33.96,32.4,32.76,172232.5,0
+UTSI.US,D,20071217,000000,32.52,33.24,32.16,32.88,151500.5,0
+UTSI.US,D,20071218,000000,32.76,33.24,31.92,32.76,97762.5,0
+UTSI.US,D,20071219,000000,32.64,33,31.2,31.32,180113,0
+UTSI.US,D,20071220,000000,31.92,33,30.96,32.76,140889.75,0
+UTSI.US,D,20071221,000000,34.56,36,32.4,32.4,312414,0
+UTSI.US,D,20071224,000000,32.76,34.44,32.64,33,95534.75,0
+UTSI.US,D,20071226,000000,33.24,33.84,32.64,33.36,170269.25,0
+UTSI.US,D,20071227,000000,33,33.84,32.64,33.36,128723,0
+UTSI.US,D,20071228,000000,33.12,33.36,32.04,32.4,175217,0
+UTSI.US,D,20071231,000000,32.16,33.24,32.04,33,135133,0
+UTSI.US,D,20080102,000000,33,33.24,32.4,33,147214.5,0
+UTSI.US,D,20080103,000000,32.88,34.44,32.76,33.84,106699.25,0
+UTSI.US,D,20080104,000000,33.48,33.6,31.8,33.12,122478,0
+UTSI.US,D,20080107,000000,33,34.08,33,33.96,128500.75,0
+UTSI.US,D,20080108,000000,34.08,35.16,33.24,34.44,123664.75,0
+UTSI.US,D,20080109,000000,34.2,34.92,32.76,34.44,177527.25,0
+UTSI.US,D,20080110,000000,33.96,35.88,33.72,35.76,129896,0
+UTSI.US,D,20080111,000000,35.16,36.24,34.32,34.44,130381.75,0
+UTSI.US,D,20080114,000000,34.68,36.12,34.56,35.88,144154,0
+UTSI.US,D,20080115,000000,35.16,36.24,34.68,35.52,113924.5,0
+UTSI.US,D,20080116,000000,35.04,36,33.6,35.88,128919.75,0
+UTSI.US,D,20080117,000000,35.4,35.4,33.84,34.8,216112.5,0
+UTSI.US,D,20080118,000000,34.32,35.16,33.84,33.84,259394.5,0
+UTSI.US,D,20080122,000000,31.92,33.12,30.24,30.84,180229.75,0
+UTSI.US,D,20080123,000000,30.96,31.2,29.4,30.96,110315.25,0
+UTSI.US,D,20080124,000000,31.2,31.56,30,30.24,98481,0
+UTSI.US,D,20080125,000000,30.6,31.92,30.36,31.32,94088.5,0
+UTSI.US,D,20080128,000000,31.32,32.04,30.6,32.04,75763,0
+UTSI.US,D,20080129,000000,32.28,33.24,31.44,32.88,87952.75,0
+UTSI.US,D,20080130,000000,32.52,33.48,32.04,32.28,79001.25,0
+UTSI.US,D,20080131,000000,31.32,33.48,30.72,33.24,82873.75,0
+UTSI.US,D,20080201,000000,33.48,35.04,32.76,35.04,93502,0
+UTSI.US,D,20080204,000000,35.28,37.56,35.04,36.36,112075,0
+UTSI.US,D,20080205,000000,35.76,36.84,35.04,36.6,129588.5,0
+UTSI.US,D,20080206,000000,36.96,37.44,35.76,36.12,74286.5,0
+UTSI.US,D,20080207,000000,35.88,37.44,35.76,37.2,73811,0
+UTSI.US,D,20080208,000000,37.08,37.32,34.56,35.28,104262.75,0
+UTSI.US,D,20080211,000000,35.16,36.48,35.04,35.76,78046.5,0
+UTSI.US,D,20080212,000000,36,37.08,35.16,36.96,137134,0
+UTSI.US,D,20080213,000000,37.2,38.16,36.6,38.16,89424.75,0
+UTSI.US,D,20080214,000000,38.28,38.28,36.48,36.48,65722.25,0
+UTSI.US,D,20080215,000000,36.24,36.72,35.88,36,55563,0
+UTSI.US,D,20080219,000000,36.6,36.72,35.88,36.24,41776,0
+UTSI.US,D,20080220,000000,35.88,36.6,35.76,35.88,52678.25,0
+UTSI.US,D,20080221,000000,36,37.2,34.08,34.2,104891.25,0
+UTSI.US,D,20080222,000000,34.2,34.44,33,33.48,72726,0
+UTSI.US,D,20080225,000000,33.6,35.4,33.6,35.28,48623,0
+UTSI.US,D,20080226,000000,35.04,36.6,34.56,35.88,45287,0
+UTSI.US,D,20080227,000000,34.8,36.36,34.8,35.76,42419.75,0
+UTSI.US,D,20080228,000000,35.4,36,34.2,35.16,55709,0
+UTSI.US,D,20080229,000000,37.2,38.04,33.84,33.84,201703.25,0
+UTSI.US,D,20080303,000000,29.4,30.96,29.4,29.88,244212.25,0
+UTSI.US,D,20080304,000000,30.12,34.56,30.12,34.44,145581.25,0
+UTSI.US,D,20080305,000000,34.44,35.28,33.12,34.44,79617.5,0
+UTSI.US,D,20080306,000000,33.96,34.44,32.88,32.88,91756,0
+UTSI.US,D,20080307,000000,32.64,34.08,32.4,33.72,66075.75,0
+UTSI.US,D,20080310,000000,33.48,33.84,31.8,33.72,73601.25,0
+UTSI.US,D,20080311,000000,33.6,33.6,31.56,32.52,141467,0
+UTSI.US,D,20080312,000000,32.88,32.88,30.6,30.72,113788.5,0
+UTSI.US,D,20080313,000000,30,31.32,29.52,30.36,209169.25,0
+UTSI.US,D,20080314,000000,30.72,30.96,28.92,28.92,88641.75,0
+UTSI.US,D,20080317,000000,28.8,28.8,26.76,27.72,128738.25,0
+UTSI.US,D,20080318,000000,27.84,30.12,27.84,29.88,82956.75,0
+UTSI.US,D,20080319,000000,30,30,28.32,29.4,70873,0
+UTSI.US,D,20080320,000000,30.12,30.6,28.8,29.52,163418.5,0
+UTSI.US,D,20080324,000000,29.4,31.08,28.92,30.84,89761.75,0
+UTSI.US,D,20080325,000000,30.96,31.92,30.36,31.92,77028,0
+UTSI.US,D,20080326,000000,31.8,32.52,31.08,32.28,52821,0
+UTSI.US,D,20080327,000000,32.4,33.84,31.8,33.48,85068,0
+UTSI.US,D,20080328,000000,33.72,34.2,31.92,33.36,60824.25,0
+UTSI.US,D,20080331,000000,33.36,34.08,33.24,34.08,64403.25,0
+UTSI.US,D,20080401,000000,34.2,35.28,33.84,35.04,65095.75,0
+UTSI.US,D,20080402,000000,34.92,36,34.8,35.76,121575.75,0
+UTSI.US,D,20080403,000000,35.52,36,35.04,35.52,78487.5,0
+UTSI.US,D,20080404,000000,35.52,36.6,35.04,36.12,86297,0
+UTSI.US,D,20080407,000000,36,37.44,35.04,36.96,101647,0
+UTSI.US,D,20080408,000000,36.24,38.28,36.24,37.68,70354.75,0
+UTSI.US,D,20080409,000000,37.68,38.28,37.2,37.56,54771.25,0
+UTSI.US,D,20080410,000000,37.68,38.16,36,36.36,69397.75,0
+UTSI.US,D,20080411,000000,36.36,36.6,34.8,35.04,68558.5,0
+UTSI.US,D,20080414,000000,34.92,35.28,34.08,34.32,61106.25,0
+UTSI.US,D,20080415,000000,34.08,34.44,33.48,33.96,56427.25,0
+UTSI.US,D,20080416,000000,34.2,36.24,34.2,36.24,59016.5,0
+UTSI.US,D,20080417,000000,36.12,36.6,35.64,36.24,45714.5,0
+UTSI.US,D,20080418,000000,36.48,37.2,36.12,36.48,35843.25,0
+UTSI.US,D,20080421,000000,36,36.96,36,36.84,26434.5,0
+UTSI.US,D,20080422,000000,36.6,37.2,35.04,35.28,86429.25,0
+UTSI.US,D,20080423,000000,35.4,36,35.16,35.28,47461.75,0
+UTSI.US,D,20080424,000000,35.4,36.36,35.28,36,87924.75,0
+UTSI.US,D,20080425,000000,36.24,36.6,35.76,36,43515,0
+UTSI.US,D,20080428,000000,35.52,38.76,35.52,37.8,128442,0
+UTSI.US,D,20080429,000000,38.04,39,38.04,38.28,88665.5,0
+UTSI.US,D,20080430,000000,38.28,39,37.2,39,124550.25,0
+UTSI.US,D,20080501,000000,38.88,41.16,38.88,40.92,87508,0
+UTSI.US,D,20080502,000000,41.28,41.28,39.6,39.84,81566.75,0
+UTSI.US,D,20080505,000000,40.08,41.28,39.84,39.96,79476.25,0
+UTSI.US,D,20080506,000000,39.6,40.56,39.36,40.32,74380.75,0
+UTSI.US,D,20080507,000000,45.12,50.04,44.4,46.44,447802.75,0
+UTSI.US,D,20080508,000000,47.4,48.48,43.8,46.32,139712.75,0
+UTSI.US,D,20080509,000000,46.2,47.4,44.88,46.92,69179.25,0
+UTSI.US,D,20080512,000000,47.16,49.92,46.8,49.32,102993.5,0
+UTSI.US,D,20080513,000000,49.32,52.2,49.2,51.96,144030.25,0
+UTSI.US,D,20080514,000000,52.44,54.84,51.6,53.76,317619,0
+UTSI.US,D,20080515,000000,54.6,57.48,54.12,57.36,340941.5,0
+UTSI.US,D,20080516,000000,60.24,60.84,56.88,59.64,307906.25,0
+UTSI.US,D,20080519,000000,59.04,59.4,56.16,58.08,166463,0
+UTSI.US,D,20080520,000000,57.6,57.6,52.2,53.88,247006.5,0
+UTSI.US,D,20080521,000000,53.88,56.28,53.16,55.2,153968.25,0
+UTSI.US,D,20080522,000000,54.24,55.8,53.64,54.48,111591,0
+UTSI.US,D,20080523,000000,54.72,56.16,53.76,55.56,146644.25,0
+UTSI.US,D,20080527,000000,56.04,57.12,55.56,56.76,136601,0
+UTSI.US,D,20080528,000000,57.36,57.36,54,54.96,110251.75,0
+UTSI.US,D,20080529,000000,54.72,56.88,54.72,56.4,87463.5,0
+UTSI.US,D,20080530,000000,57,57.84,55.44,57.6,161783.75,0
+UTSI.US,D,20080602,000000,57.36,58.8,56.28,58.32,119340.25,0
+UTSI.US,D,20080603,000000,58.8,60.24,58.44,59.88,159847.5,0
+UTSI.US,D,20080604,000000,60.12,61.8,60,60.84,163166.5,0
+UTSI.US,D,20080605,000000,61.44,63.36,60.84,63.36,122812,0
+UTSI.US,D,20080606,000000,63.96,66.84,63.72,66.36,233936.25,0
+UTSI.US,D,20080609,000000,66.84,68.88,64.2,67.32,174087,0
+UTSI.US,D,20080610,000000,66.48,68.16,63.96,67.32,189699.25,0
+UTSI.US,D,20080611,000000,66.84,67.2,63.24,63.6,245061.75,0
+UTSI.US,D,20080612,000000,63.48,67.32,63,65.88,204921,0
+UTSI.US,D,20080613,000000,66.72,66.72,64.56,65.52,166113.75,0
+UTSI.US,D,20080616,000000,65.16,66.84,64.92,66.6,145121.75,0
+UTSI.US,D,20080617,000000,66.48,68.16,66.24,67.2,148990.5,0
+UTSI.US,D,20080618,000000,67.56,70.08,67.2,69.72,193342,0
+UTSI.US,D,20080619,000000,69.84,71.28,69,70.56,178286.5,0
+UTSI.US,D,20080620,000000,71.04,71.04,69.36,70.44,223337.25,0
+UTSI.US,D,20080623,000000,71.04,71.04,66.36,66.6,152855.75,0
+UTSI.US,D,20080624,000000,66,66.12,62.64,62.88,222338,0
+UTSI.US,D,20080625,000000,62.76,66.84,62.16,65.52,242490,0
+UTSI.US,D,20080626,000000,64.44,65.76,63.48,64.2,159349.5,0
+UTSI.US,D,20080627,000000,63.72,67.08,62.88,66.6,393345,0
+UTSI.US,D,20080630,000000,66.12,66.84,64.8,65.64,144947,0
+UTSI.US,D,20080701,000000,62.28,68.28,60,67.08,273975,0
+UTSI.US,D,20080702,000000,66.72,67.08,54.6,54.96,335363,0
+UTSI.US,D,20080703,000000,54.6,56.64,53.76,55.2,99892,0
+UTSI.US,D,20080707,000000,57,61.68,55.56,60.84,234397.25,0
+UTSI.US,D,20080708,000000,60.96,64.32,60.48,64.32,235830,0
+UTSI.US,D,20080709,000000,64.2,66.24,62.16,63,148395.5,0
+UTSI.US,D,20080710,000000,62.76,66.84,62.76,66.12,184698.75,0
+UTSI.US,D,20080711,000000,65.64,67.8,63.6,66.84,152937.75,0
+UTSI.US,D,20080714,000000,66.84,66.84,63.36,64.92,117163.25,0
+UTSI.US,D,20080715,000000,64.44,64.8,60.72,62.88,163868.5,0
+UTSI.US,D,20080716,000000,63,65.76,61.56,65.4,120979.75,0
+UTSI.US,D,20080717,000000,65.88,67.44,63.24,64.32,135513.25,0
+UTSI.US,D,20080718,000000,64.32,65.28,62.04,62.16,96540.5,0
+UTSI.US,D,20080721,000000,62.28,64.8,62.16,64.08,161607.5,0
+UTSI.US,D,20080722,000000,63.84,63.84,60.84,63,109838,0
+UTSI.US,D,20080723,000000,62.64,63.12,61.32,61.44,103705.25,0
+UTSI.US,D,20080724,000000,61.8,64.8,61.68,63,167951.5,0
+UTSI.US,D,20080725,000000,64.2,64.44,60.36,61.08,96715.5,0
+UTSI.US,D,20080728,000000,61.44,62.04,58.44,59.16,130671.25,0
+UTSI.US,D,20080729,000000,59.28,61.56,58.44,60.72,75169.5,0
+UTSI.US,D,20080730,000000,61.68,63,59.52,59.88,77122.5,0
+UTSI.US,D,20080731,000000,59.04,60,55.8,56.64,139772.25,0
+UTSI.US,D,20080801,000000,54.84,58.44,54.84,57.36,113557.25,0
+UTSI.US,D,20080804,000000,57.6,57.6,54.12,54.24,119057.75,0
+UTSI.US,D,20080805,000000,54.72,56.16,54.48,54.6,174496.5,0
+UTSI.US,D,20080806,000000,54.84,56.16,54.72,55.92,67325.5,0
+UTSI.US,D,20080807,000000,51.12,51.12,40.56,40.56,502753.75,0
+UTSI.US,D,20080808,000000,40.56,42.6,39.96,41.76,193192.75,0
+UTSI.US,D,20080811,000000,42,45.36,42,43.68,198365.75,0
+UTSI.US,D,20080812,000000,43.68,45,42.6,44.4,105539.5,0
+UTSI.US,D,20080813,000000,44.28,44.28,40.68,41.88,131502.5,0
+UTSI.US,D,20080814,000000,41.76,43.32,41.28,42.96,58918,0
+UTSI.US,D,20080815,000000,44.28,44.28,41.52,41.52,71853.5,0
+UTSI.US,D,20080818,000000,41.52,42,39.6,39.96,61748.5,0
+UTSI.US,D,20080819,000000,39.72,40.8,39.24,39.24,69219,0
+UTSI.US,D,20080820,000000,39.72,41.64,38.76,39.48,69919.25,0
+UTSI.US,D,20080821,000000,39.12,39.84,38.4,39.12,57261,0
+UTSI.US,D,20080822,000000,39.36,40.44,38.64,40.32,48365.75,0
+UTSI.US,D,20080825,000000,40.32,40.92,39.12,39.6,83188.25,0
+UTSI.US,D,20080826,000000,39.6,40.56,37.68,38.64,99940,0
+UTSI.US,D,20080827,000000,38.64,40.32,37.92,39.6,73036.75,0
+UTSI.US,D,20080828,000000,39.72,41.4,39.48,41.04,48755,0
+UTSI.US,D,20080829,000000,39.6,40.08,38.16,39.12,79215.75,0
+UTSI.US,D,20080902,000000,38.88,40.8,38.88,39.6,139253.75,0
+UTSI.US,D,20080903,000000,39.6,39.96,39.12,39.36,125676.5,0
+UTSI.US,D,20080904,000000,39,39.72,37.44,37.44,123227,0
+UTSI.US,D,20080905,000000,37.68,37.92,37.08,37.56,45885.5,0
+UTSI.US,D,20080908,000000,38.76,39.6,35.88,37.08,96201.25,0
+UTSI.US,D,20080909,000000,37.2,38.88,34.68,34.92,96611.75,0
+UTSI.US,D,20080910,000000,35.28,35.76,33.48,33.72,97283.25,0
+UTSI.US,D,20080911,000000,33.72,35.28,33.24,35.04,108745,0
+UTSI.US,D,20080912,000000,34.8,35.4,33.72,34.44,39912.25,0
+UTSI.US,D,20080915,000000,33.6,34.44,32.4,32.4,65218.5,0
+UTSI.US,D,20080916,000000,33,36,32.28,34.8,145993.5,0
+UTSI.US,D,20080917,000000,34.2,34.8,30.84,30.84,98075.25,0
+UTSI.US,D,20080918,000000,32.04,35.16,30.24,35.16,232660.5,0
+UTSI.US,D,20080919,000000,40.44,40.92,37.68,40.92,202784.25,0
+UTSI.US,D,20080922,000000,40.56,41.16,38.76,40.32,67917.5,0
+UTSI.US,D,20080923,000000,40.44,41.16,36.84,38.04,71449.75,0
+UTSI.US,D,20080924,000000,38.04,40.2,37.08,38.04,36993.25,0
+UTSI.US,D,20080925,000000,38.16,42.6,37.8,41.52,68528.75,0
+UTSI.US,D,20080926,000000,40.92,41.4,38.4,39.48,50962,0
+UTSI.US,D,20080929,000000,38.88,39.96,35.4,36.48,73421.5,0
+UTSI.US,D,20080930,000000,37.08,40.8,36,40.44,72158,0
+UTSI.US,D,20081001,000000,39.48,40.92,38.64,38.88,54163,0
+UTSI.US,D,20081002,000000,38.52,39.6,36.6,37.32,90404.75,0
+UTSI.US,D,20081003,000000,37.92,39.24,34.56,34.56,80969.75,0
+UTSI.US,D,20081006,000000,33.72,34.56,30.36,32.28,87340,0
+UTSI.US,D,20081007,000000,32.76,33.72,30.24,31.08,62954,0
+UTSI.US,D,20081008,000000,30.12,31.2,25.8,27,148448,0
+UTSI.US,D,20081009,000000,27.72,30,25.44,25.8,113570.25,0
+UTSI.US,D,20081010,000000,24.96,28.2,19.8,23.52,282969,0
+UTSI.US,D,20081013,000000,24.6,28.08,24,27.96,101114.75,0
+UTSI.US,D,20081014,000000,28.8,29.88,25.44,26.88,63029.25,0
+UTSI.US,D,20081015,000000,26.52,26.88,23.52,23.88,64670,0
+UTSI.US,D,20081016,000000,23.64,27.72,22.2,27.72,92399.75,0
+UTSI.US,D,20081017,000000,26.52,30,24.6,29.28,80973.25,0
+UTSI.US,D,20081020,000000,29.76,30,27.36,28.44,49139.5,0
+UTSI.US,D,20081021,000000,27.84,28.32,25.8,25.8,46540.25,0
+UTSI.US,D,20081022,000000,25.56,26.28,24.12,24.36,46163,0
+UTSI.US,D,20081023,000000,24.24,25.92,22.92,23.76,106255.5,0
+UTSI.US,D,20081024,000000,21.84,24.12,21.84,23.04,68870.75,0
+UTSI.US,D,20081027,000000,22.56,23.52,22.08,22.56,74496.75,0
+UTSI.US,D,20081028,000000,23.76,24.36,22.44,24,90303.75,0
+UTSI.US,D,20081029,000000,24.72,26.76,23.76,24.84,49429.75,0
+UTSI.US,D,20081030,000000,26.76,26.76,24.24,26.4,40603.25,0
+UTSI.US,D,20081031,000000,25.92,28.56,25.2,28.56,63824.75,0
+UTSI.US,D,20081103,000000,28.68,29.76,28.08,29.28,42024,0
+UTSI.US,D,20081104,000000,28.2,30.72,27,29.28,64848.75,0
+UTSI.US,D,20081105,000000,28.8,30,25.8,26.4,49326.75,0
+UTSI.US,D,20081106,000000,25.56,27,22.92,23.04,54027.25,0
+UTSI.US,D,20081107,000000,26.16,26.16,22.2,23.76,40313,0
+UTSI.US,D,20081110,000000,24.12,25.8,22.2,22.56,39936.25,0
+UTSI.US,D,20081111,000000,22.44,23.16,21,21.12,60314.25,0
+UTSI.US,D,20081112,000000,21.12,21.6,19.56,19.68,40948.75,0
+UTSI.US,D,20081113,000000,19.8,22.8,19.2,22.8,59082.25,0
+UTSI.US,D,20081114,000000,22.32,22.44,19.56,20.04,33901.5,0
+UTSI.US,D,20081117,000000,19.8,20.16,18.6,19.32,85209.25,0
+UTSI.US,D,20081118,000000,19.44,19.44,18,18.96,31094.25,0
+UTSI.US,D,20081119,000000,18.96,18.96,16.92,17.04,48564.25,0
+UTSI.US,D,20081120,000000,16.8,17.4,16.2,17.04,85757.25,0
+UTSI.US,D,20081121,000000,17.4,17.76,16.2,17.64,114801.25,0
+UTSI.US,D,20081124,000000,18,18.48,16.2,17.88,51413,0
+UTSI.US,D,20081125,000000,18,18.12,16.44,18.12,56119.25,0
+UTSI.US,D,20081126,000000,17.52,22.2,16.92,21.96,52141.25,0
+UTSI.US,D,20081128,000000,21.48,22.8,19.56,22.8,25012.75,0
+UTSI.US,D,20081201,000000,21,21,17.88,18,85772.5,0
+UTSI.US,D,20081202,000000,18.48,22.8,17.16,18,106612.5,0
+UTSI.US,D,20081203,000000,17.4,19.08,17.16,18.48,96946.5,0
+UTSI.US,D,20081204,000000,17.28,18.96,16.56,17.04,104706,0
+UTSI.US,D,20081205,000000,16.8,18.48,16.44,17.52,88084.75,0
+UTSI.US,D,20081208,000000,18.12,18.96,17.52,18,61791.25,0
+UTSI.US,D,20081209,000000,17.64,18.72,17.64,18,34532.75,0
+UTSI.US,D,20081210,000000,18.12,19.08,18,18.6,26916,0
+UTSI.US,D,20081211,000000,18.24,19.56,18.24,18.6,25344.25,0
+UTSI.US,D,20081212,000000,18.24,19.2,17.76,18.12,87466.75,0
+UTSI.US,D,20081215,000000,18.24,18.36,17.76,18.12,29920.5,0
+UTSI.US,D,20081216,000000,18.6,20.4,18,20.16,38640.25,0
+UTSI.US,D,20081217,000000,19.8,20.76,19.2,20.16,37991.75,0
+UTSI.US,D,20081218,000000,20.16,20.28,19.2,19.44,33822,0
+UTSI.US,D,20081219,000000,20.76,21.6,17.64,18.6,94336.5,0
+UTSI.US,D,20081222,000000,18.6,19.2,17.16,19.2,53789.5,0
+UTSI.US,D,20081223,000000,18.96,19.8,18.6,19.08,53455.75,0
+UTSI.US,D,20081224,000000,19.2,19.56,18.48,18.96,13224.25,0
+UTSI.US,D,20081226,000000,19.08,20.16,18.36,19.8,23164.75,0
+UTSI.US,D,20081229,000000,19.8,20.4,19.8,20.28,40428.25,0
+UTSI.US,D,20081230,000000,20.28,21.36,20.04,21.36,43619.75,0
+UTSI.US,D,20081231,000000,21.48,22.56,21,22.2,54226,0
+UTSI.US,D,20090102,000000,22.2,23.28,22.2,23.04,36608.25,0
+UTSI.US,D,20090105,000000,23.28,23.88,20.64,23.88,84558,0
+UTSI.US,D,20090106,000000,24,26.16,23.4,25.68,72781.75,0
+UTSI.US,D,20090107,000000,25.2,26.04,22.68,23.16,91623.5,0
+UTSI.US,D,20090108,000000,23.16,24,22.68,24,30945.75,0
+UTSI.US,D,20090109,000000,23.88,25.92,22.8,23.4,43701.25,0
+UTSI.US,D,20090112,000000,23.4,23.76,21.84,21.84,45149.75,0
+UTSI.US,D,20090113,000000,21.84,22.2,20.28,20.88,28973.75,0
+UTSI.US,D,20090114,000000,20.52,21,18.48,18.48,32441.25,0
+UTSI.US,D,20090115,000000,18.48,19.56,17.76,19.32,34544.5,0
+UTSI.US,D,20090116,000000,19.44,20.28,18.12,19.08,23610.5,0
+UTSI.US,D,20090120,000000,18.84,18.84,17.4,17.4,40323.5,0
+UTSI.US,D,20090121,000000,17.64,19.2,16.56,19.08,43603,0
+UTSI.US,D,20090122,000000,18.6,18.84,17.52,17.76,22582.75,0
+UTSI.US,D,20090123,000000,17.4,18.72,17.4,18,18641.5,0
+UTSI.US,D,20090126,000000,18,19.68,17.28,17.76,36173.75,0
+UTSI.US,D,20090127,000000,17.76,18,16.92,17.4,33828,0
+UTSI.US,D,20090128,000000,17.64,19.8,17.52,19.68,33949,0
+UTSI.US,D,20090129,000000,19.32,19.32,17.52,18,26357.5,0
+UTSI.US,D,20090130,000000,18.12,18.6,17.28,17.64,32696,0
+UTSI.US,D,20090202,000000,17.4,18.12,17.16,18.12,30282.75,0
+UTSI.US,D,20090203,000000,18.24,18.72,17.88,18.48,24553,0
+UTSI.US,D,20090204,000000,18.12,19.08,16.92,17.16,35759,0
+UTSI.US,D,20090205,000000,16.92,18.48,16.92,18.24,22823.25,0
+UTSI.US,D,20090206,000000,18.12,19.44,17.88,18.12,29795.25,0
+UTSI.US,D,20090209,000000,17.76,18.24,17.4,17.64,30726,0
+UTSI.US,D,20090210,000000,17.4,20.16,16.44,16.8,44802,0
+UTSI.US,D,20090211,000000,16.92,17.4,16.44,17.16,19912.5,0
+UTSI.US,D,20090212,000000,16.8,17.64,16.44,17.64,25452,0
+UTSI.US,D,20090213,000000,16.44,17.76,16.44,16.8,32783.75,0
+UTSI.US,D,20090217,000000,16.08,16.56,15.84,15.96,35068.25,0
+UTSI.US,D,20090218,000000,15.72,15.96,15,15.24,78057.5,0
+UTSI.US,D,20090219,000000,15.36,15.6,14.28,14.28,34899.5,0
+UTSI.US,D,20090220,000000,14.04,14.16,13.32,14.04,36091.5,0
+UTSI.US,D,20090223,000000,14.16,14.16,13.32,13.32,34522.75,0
+UTSI.US,D,20090224,000000,13.44,14.28,13.2,14.16,48663.25,0
+UTSI.US,D,20090225,000000,14.04,14.52,13.44,13.56,23736.5,0
+UTSI.US,D,20090226,000000,13.68,13.8,13.08,13.08,24422.5,0
+UTSI.US,D,20090227,000000,12.12,12.48,12,12.12,59342,0
+UTSI.US,D,20090302,000000,11.76,12,9.84,9.96,52856.25,0
+UTSI.US,D,20090303,000000,10.08,10.68,8.64,9.24,72709.75,0
+UTSI.US,D,20090304,000000,9.36,10.2,8.88,9.24,97032.5,0
+UTSI.US,D,20090305,000000,9,9.24,8.16,8.16,167913.75,0
+UTSI.US,D,20090306,000000,8.76,9.36,7.68,8.4,83550.5,0
+UTSI.US,D,20090309,000000,8.04,8.4,7.56,7.56,39404.25,0
+UTSI.US,D,20090310,000000,7.56,8.04,7.56,7.92,40227.75,0
+UTSI.US,D,20090311,000000,8.04,8.4,7.92,8.16,54570.5,0
+UTSI.US,D,20090312,000000,8.16,9.48,8.16,9.36,61140.75,0
+UTSI.US,D,20090313,000000,9.84,9.84,8.04,8.4,45603.75,0
+UTSI.US,D,20090316,000000,9,9,8.16,8.88,19049,0
+UTSI.US,D,20090317,000000,8.88,9,8.04,8.76,34681.5,0
+UTSI.US,D,20090318,000000,8.64,9.48,8.4,9.48,34275.5,0
+UTSI.US,D,20090319,000000,9.6,9.6,8.88,9.24,33329.25,0
+UTSI.US,D,20090320,000000,9.72,9.72,8.16,8.28,66947.5,0
+UTSI.US,D,20090323,000000,8.52,9.72,8.16,9.72,60477.75,0
+UTSI.US,D,20090324,000000,9,9.48,8.76,9,32408,0
+UTSI.US,D,20090325,000000,9,9.6,8.76,9.24,24898,0
+UTSI.US,D,20090326,000000,9.48,10.92,9,10.44,51410.75,0
+UTSI.US,D,20090327,000000,10.08,10.44,9.72,10.2,22028.75,0
+UTSI.US,D,20090330,000000,10.2,10.32,9.12,9.12,35190.25,0
+UTSI.US,D,20090331,000000,9.36,9.96,9,9.48,45577.5,0
+UTSI.US,D,20090401,000000,9,10.32,8.88,10.32,28081.75,0
+UTSI.US,D,20090402,000000,10.56,11.88,9.96,10.68,55318.25,0
+UTSI.US,D,20090403,000000,10.56,11.16,10.32,11.16,63533.5,0
+UTSI.US,D,20090406,000000,11.04,11.4,10.56,10.8,34688,0
+UTSI.US,D,20090407,000000,10.68,11.04,10.2,10.2,47079.75,0
+UTSI.US,D,20090408,000000,10.2,11.16,10.2,11.04,28400.5,0
+UTSI.US,D,20090409,000000,11.4,11.88,11.28,11.76,23529.25,0
+UTSI.US,D,20090413,000000,11.52,12.48,11.52,12.36,30603.75,0
+UTSI.US,D,20090414,000000,12.36,12.72,9.72,10.32,64995.75,0
+UTSI.US,D,20090415,000000,10.32,12.12,10.32,12.12,25795.5,0
+UTSI.US,D,20090416,000000,12.24,12.6,11.88,12.24,31984.25,0
+UTSI.US,D,20090417,000000,12.36,15,12,15,82298,0
+UTSI.US,D,20090420,000000,15,15.12,12.72,12.96,62460.75,0
+UTSI.US,D,20090421,000000,12.96,13.92,12.12,13.56,44451.5,0
+UTSI.US,D,20090422,000000,13.2,14.52,12.96,13.56,32133.75,0
+UTSI.US,D,20090423,000000,14.16,14.16,12.84,13.2,47023.75,0
+UTSI.US,D,20090424,000000,13.32,13.92,12.84,13.44,37788.25,0
+UTSI.US,D,20090427,000000,13.08,13.56,12.96,13.2,18459,0
+UTSI.US,D,20090428,000000,13.2,14.28,13.2,14.16,34465.5,0
+UTSI.US,D,20090429,000000,14.28,14.76,13.68,14.64,30079,0
+UTSI.US,D,20090430,000000,14.76,14.88,14.04,14.04,29571.25,0
+UTSI.US,D,20090501,000000,13.32,14.28,13.32,14.04,19891.25,0
+UTSI.US,D,20090504,000000,14.28,16.32,13.8,16.32,59378,0
+UTSI.US,D,20090505,000000,14.76,17.04,14.76,16.8,47367.25,0
+UTSI.US,D,20090506,000000,16.92,21.12,16.8,19.56,126243.75,0
+UTSI.US,D,20090507,000000,20.16,20.28,17.88,18.6,91546,0
+UTSI.US,D,20090508,000000,17.88,19.68,17.88,19.68,71164.25,0
+UTSI.US,D,20090511,000000,18.6,20.4,18.12,19.92,43530.5,0
+UTSI.US,D,20090512,000000,20.04,20.4,18.96,20.16,39089.5,0
+UTSI.US,D,20090513,000000,19.68,20.16,18.6,18.84,52949.5,0
+UTSI.US,D,20090514,000000,19.08,19.56,18.48,19.2,37653.75,0
+UTSI.US,D,20090515,000000,19.08,20.04,18.12,19.92,41349.75,0
+UTSI.US,D,20090518,000000,20.28,21.96,19.68,21.6,53137,0
+UTSI.US,D,20090519,000000,21.24,22.44,20.88,22.08,56530.25,0
+UTSI.US,D,20090520,000000,22.32,22.8,20.64,20.76,44033.25,0
+UTSI.US,D,20090521,000000,20.4,21.12,19.8,20.76,31000.75,0
+UTSI.US,D,20090522,000000,20.88,21.24,19.68,20.52,30397.75,0
+UTSI.US,D,20090526,000000,20.52,22.68,20.52,22.68,55628.5,0
+UTSI.US,D,20090527,000000,22.8,23.4,22.56,22.68,50621.5,0
+UTSI.US,D,20090528,000000,22.92,24.48,22.56,24.36,53549.5,0
+UTSI.US,D,20090529,000000,25.2,25.92,24.36,24.84,87752.25,0
+UTSI.US,D,20090601,000000,25.56,26.88,23.64,26.88,98332.25,0
+UTSI.US,D,20090602,000000,27.24,27.6,26.04,26.88,64260.25,0
+UTSI.US,D,20090603,000000,26.52,26.52,24.48,26.04,53315.75,0
+UTSI.US,D,20090604,000000,26.4,27.12,25.56,27.12,36161,0
+UTSI.US,D,20090605,000000,27.48,29.16,27.24,29.16,57150.75,0
+UTSI.US,D,20090608,000000,29.16,29.16,27.6,27.84,41545.25,0
+UTSI.US,D,20090609,000000,27.96,28.8,26.76,27.12,48260.75,0
+UTSI.US,D,20090610,000000,27,27.72,23.04,24.24,134488.5,0
+UTSI.US,D,20090611,000000,23.76,26.28,23.76,25.8,84888.75,0
+UTSI.US,D,20090612,000000,24.12,25.08,22.8,23.16,65247,0
+UTSI.US,D,20090615,000000,22.2,22.92,20.4,20.76,96289,0
+UTSI.US,D,20090616,000000,20.76,21.48,20.04,20.16,94807,0
+UTSI.US,D,20090617,000000,20.04,20.76,19.32,20.4,49283.75,0
+UTSI.US,D,20090618,000000,20.28,20.28,19.32,20.04,27217.75,0
+UTSI.US,D,20090619,000000,20.52,20.52,20.04,20.4,44502.75,0
+UTSI.US,D,20090622,000000,19.8,19.92,17.88,17.88,71602.5,0
+UTSI.US,D,20090623,000000,18.48,18.48,16.2,16.8,50638.25,0
+UTSI.US,D,20090624,000000,17.04,19.08,16.8,18.96,78787,0
+UTSI.US,D,20090625,000000,18.84,21.36,18.6,21.24,113845.25,0
+UTSI.US,D,20090626,000000,21,22.08,19.44,21.96,151669.25,0
+UTSI.US,D,20090629,000000,21.84,21.96,20.28,20.4,38319.25,0
+UTSI.US,D,20090630,000000,20.52,20.52,19.32,19.56,37260.25,0
+UTSI.US,D,20090701,000000,19.68,20.64,19.68,19.92,27631.75,0
+UTSI.US,D,20090702,000000,19.56,19.56,18.36,18.84,50445.75,0
+UTSI.US,D,20090706,000000,18.84,19.08,17.76,18,37568.75,0
+UTSI.US,D,20090707,000000,18.12,18.6,17.52,17.64,16427.75,0
+UTSI.US,D,20090708,000000,17.88,18.12,16.92,17.16,43712.75,0
+UTSI.US,D,20090709,000000,17.28,17.88,17.16,17.16,34798.75,0
+UTSI.US,D,20090710,000000,16.92,17.88,16.92,17.28,15203.75,0
+UTSI.US,D,20090713,000000,17.28,18.6,17.16,18.48,24239,0
+UTSI.US,D,20090714,000000,18.72,19.44,18.36,19.32,29691,0
+UTSI.US,D,20090715,000000,19.68,21.6,18.96,21.6,50482.75,0
+UTSI.US,D,20090716,000000,21.72,21.72,20.16,21.48,31853.75,0
+UTSI.US,D,20090717,000000,21.84,21.84,20.16,20.16,47415.25,0
+UTSI.US,D,20090720,000000,20.4,21.36,20.04,20.4,23182,0
+UTSI.US,D,20090721,000000,20.64,21,20.16,20.76,22683,0
+UTSI.US,D,20090722,000000,20.52,21,20.4,20.76,20248,0
+UTSI.US,D,20090723,000000,20.64,21.36,19.8,21,58386.25,0
+UTSI.US,D,20090724,000000,20.64,21,19.92,20.76,34114,0
+UTSI.US,D,20090727,000000,20.64,20.76,20.16,20.52,55941.5,0
+UTSI.US,D,20090728,000000,20.28,21.12,19.8,20.88,23482.5,0
+UTSI.US,D,20090729,000000,20.64,20.76,20.16,20.16,22383.75,0
+UTSI.US,D,20090730,000000,20.52,21.36,19.56,20.76,46542.5,0
+UTSI.US,D,20090731,000000,20.64,21.12,20.28,20.52,25560.5,0
+UTSI.US,D,20090803,000000,20.76,21.36,20.16,21,49897.5,0
+UTSI.US,D,20090804,000000,20.76,21.12,20.16,21,29166,0
+UTSI.US,D,20090805,000000,20.64,21,20.4,20.76,23475.25,0
+UTSI.US,D,20090806,000000,20.88,21,20.04,20.4,28840,0
+UTSI.US,D,20090807,000000,20.64,21.24,18.84,21,78431.5,0
+UTSI.US,D,20090810,000000,20.88,20.88,18.6,18.96,85644.5,0
+UTSI.US,D,20090811,000000,19.32,19.8,19.08,19.44,34670.75,0
+UTSI.US,D,20090812,000000,19.2,21.24,19.2,20.76,34234.25,0
+UTSI.US,D,20090813,000000,20.88,21.48,20.64,21.48,19055,0
+UTSI.US,D,20090814,000000,21.36,21.48,19.8,20.16,28043.25,0
+UTSI.US,D,20090817,000000,19.56,20.76,18.12,18.72,22106,0
+UTSI.US,D,20090818,000000,18.84,19.32,18.48,18.96,15893.75,0
+UTSI.US,D,20090819,000000,18.48,19.44,16.68,19.44,69465.25,0
+UTSI.US,D,20090820,000000,19.44,19.68,18.6,19.56,14389,0
+UTSI.US,D,20090821,000000,20.28,20.28,18.96,20.16,46468.25,0
+UTSI.US,D,20090824,000000,20.28,20.64,19.68,20.64,23195.25,0
+UTSI.US,D,20090825,000000,20.76,21.36,20.04,21.12,21274.75,0
+UTSI.US,D,20090826,000000,21,22.56,20.4,21.6,42420.25,0
+UTSI.US,D,20090827,000000,21.12,22.08,20.04,21.36,28072.75,0
+UTSI.US,D,20090828,000000,21.6,21.72,20.4,20.64,22925,0
+UTSI.US,D,20090831,000000,19.68,20.52,19.44,19.68,37842,0
+UTSI.US,D,20090901,000000,19.44,20.28,18.36,18.48,31899,0
+UTSI.US,D,20090902,000000,18.48,20.28,18.24,18.6,16770.5,0
+UTSI.US,D,20090903,000000,18.24,28.32,18.24,25.8,666424.25,0
+UTSI.US,D,20090904,000000,25.8,27.36,23.4,25.56,202715.75,0
+UTSI.US,D,20090908,000000,25.56,26.28,23.88,24.24,88652,0
+UTSI.US,D,20090909,000000,23.64,24.6,22.56,24,95192.75,0
+UTSI.US,D,20090910,000000,24,25.68,22.8,25.2,45359.5,0
+UTSI.US,D,20090911,000000,25.2,25.44,23.88,24,36073.25,0
+UTSI.US,D,20090914,000000,23.76,25.08,23.28,24.96,31609,0
+UTSI.US,D,20090915,000000,24.96,25.2,23.52,23.76,55099,0
+UTSI.US,D,20090916,000000,23.76,24.6,23.76,24.48,40047.5,0
+UTSI.US,D,20090917,000000,24.48,30.48,24.48,28.92,278880.75,0
+UTSI.US,D,20090918,000000,29.04,29.4,26.76,26.76,132001.25,0
+UTSI.US,D,20090921,000000,26.16,27.48,25.44,26.76,46893.25,0
+UTSI.US,D,20090922,000000,27.24,27.6,27,27.48,32896,0
+UTSI.US,D,20090923,000000,27.6,27.6,26.28,26.28,35125.5,0
+UTSI.US,D,20090924,000000,26.28,26.4,24.12,24.36,55581.25,0
+UTSI.US,D,20090925,000000,24.12,25.08,24,24.6,43063,0
+UTSI.US,D,20090928,000000,25.44,25.8,24.6,25.44,34100.75,0
+UTSI.US,D,20090929,000000,25.56,26.04,24.96,25.8,38523.75,0
+UTSI.US,D,20090930,000000,25.8,26.4,24.6,25.08,61355,0
+UTSI.US,D,20091001,000000,24.96,25.32,24,24.12,71307.25,0
+UTSI.US,D,20091002,000000,23.88,24,22.68,23.4,43272.25,0
+UTSI.US,D,20091005,000000,23.52,25.68,23.4,25.2,35524.25,0
+UTSI.US,D,20091006,000000,25.56,27,24.72,26.28,60493.75,0
+UTSI.US,D,20091007,000000,26.04,26.76,25.44,25.8,22470,0
+UTSI.US,D,20091008,000000,26.16,26.76,25.44,26.16,38112.5,0
+UTSI.US,D,20091009,000000,26.4,26.4,24.96,25.68,31942,0
+UTSI.US,D,20091012,000000,25.44,26.04,24.96,25.08,34629.75,0
+UTSI.US,D,20091013,000000,25.2,26.28,24.72,24.84,27097.25,0
+UTSI.US,D,20091014,000000,25.68,26.4,24.96,26.4,49006.25,0
+UTSI.US,D,20091015,000000,26.16,26.4,25.8,26.04,27659.75,0
+UTSI.US,D,20091016,000000,25.8,25.92,25.2,25.56,28389,0
+UTSI.US,D,20091019,000000,25.8,26.4,25.68,26.16,25286.5,0
+UTSI.US,D,20091020,000000,26.16,26.28,25.68,25.8,36608,0
+UTSI.US,D,20091021,000000,25.8,26.4,25.68,26.04,59153.25,0
+UTSI.US,D,20091022,000000,25.8,26.04,25.68,25.8,35047.75,0
+UTSI.US,D,20091023,000000,26.04,26.04,25.2,25.2,37537.5,0
+UTSI.US,D,20091026,000000,25.2,25.8,25.2,25.56,73333,0
+UTSI.US,D,20091027,000000,25.56,25.8,25.2,25.2,36012,0
+UTSI.US,D,20091028,000000,25.2,25.32,22.92,23.16,66171.5,0
+UTSI.US,D,20091029,000000,23.88,24.12,23.28,23.88,32108.25,0
+UTSI.US,D,20091030,000000,23.76,24,21.12,21.72,63765.75,0
+UTSI.US,D,20091102,000000,22.08,22.32,20.28,20.76,38312.75,0
+UTSI.US,D,20091103,000000,20.64,21.72,20.52,21.72,39972,0
+UTSI.US,D,20091104,000000,21.84,22.56,20.52,20.64,27454,0
+UTSI.US,D,20091105,000000,20.88,22.2,20.52,22.08,33302.75,0
+UTSI.US,D,20091106,000000,20.52,21.84,20.52,21.48,33944,0
+UTSI.US,D,20091109,000000,21.24,23.76,21,23.4,35777.75,0
+UTSI.US,D,20091110,000000,23.28,23.28,21.84,22.08,22730.75,0
+UTSI.US,D,20091111,000000,22.44,23.28,21.96,22.32,17137,0
+UTSI.US,D,20091112,000000,22.32,23.04,21.84,22.08,33815.25,0
+UTSI.US,D,20091113,000000,22.08,22.56,21.6,22.2,20035,0
+UTSI.US,D,20091116,000000,22.56,24.36,22.44,24.36,42641.75,0
+UTSI.US,D,20091117,000000,23.76,24.6,23.52,24.6,33990,0
+UTSI.US,D,20091118,000000,24.48,25.08,24,24.96,21872.75,0
+UTSI.US,D,20091119,000000,24.72,24.72,23.88,24.12,28336.75,0
+UTSI.US,D,20091120,000000,23.76,24,22.44,22.8,44282.5,0
+UTSI.US,D,20091123,000000,23.16,24.12,22.8,23.28,25234.5,0
+UTSI.US,D,20091124,000000,23.28,23.28,22.56,23.04,13811,0
+UTSI.US,D,20091125,000000,23.16,23.52,21.84,21.84,24405.5,0
+UTSI.US,D,20091127,000000,20.76,22.08,20.28,20.28,52218.25,0
+UTSI.US,D,20091130,000000,20.28,21.36,19.8,20.64,47683.5,0
+UTSI.US,D,20091201,000000,20.88,22.8,20.64,21,45772,0
+UTSI.US,D,20091202,000000,21,21.72,20.76,21,48429.5,0
+UTSI.US,D,20091203,000000,21.24,21.72,21,21.12,21505,0
+UTSI.US,D,20091204,000000,22.32,22.44,21.6,21.96,43651.25,0
+UTSI.US,D,20091207,000000,21.96,23.28,21.96,22.92,22582.75,0
+UTSI.US,D,20091208,000000,23.16,24.96,22.92,24,42989.25,0
+UTSI.US,D,20091209,000000,24,24.72,23.16,23.4,24543,0
+UTSI.US,D,20091210,000000,23.64,25.2,22.2,22.56,35106.75,0
+UTSI.US,D,20091211,000000,23.4,23.76,22.8,23.04,38441.25,0
+UTSI.US,D,20091214,000000,23.16,23.88,22.92,23.88,56517.75,0
+UTSI.US,D,20091215,000000,23.76,24.24,22.8,22.8,75964.25,0
+UTSI.US,D,20091216,000000,23.76,24.84,23.76,24.72,123812.25,0
+UTSI.US,D,20091217,000000,24.6,26.28,24.6,24.96,135970.25,0
+UTSI.US,D,20091218,000000,25.56,25.68,22.92,23.04,90525.5,0
+UTSI.US,D,20091221,000000,23.16,25.92,23.16,25.8,80513.75,0
+UTSI.US,D,20091222,000000,25.44,28.2,24.96,27.72,105636.75,0
+UTSI.US,D,20091223,000000,27.6,28.56,26.64,27.84,62832.25,0
+UTSI.US,D,20091224,000000,28.2,28.32,27,27,12968,0
+UTSI.US,D,20091228,000000,27.24,27.48,25.56,26.76,39879.25,0
+UTSI.US,D,20091229,000000,26.28,27,26.04,26.52,28447.25,0
+UTSI.US,D,20091230,000000,26.4,26.64,24.96,26.04,42356.25,0
+UTSI.US,D,20091231,000000,25.92,27.6,25.92,26.28,39840,0
+UTSI.US,D,20100104,000000,26.64,28.08,26.52,27.84,42032,0
+UTSI.US,D,20100105,000000,27.24,27.6,26.88,27,40191,0
+UTSI.US,D,20100106,000000,26.88,27.12,26.52,27.12,48732.25,0
+UTSI.US,D,20100107,000000,27,27.96,26.52,27.96,31657,0
+UTSI.US,D,20100108,000000,27.84,29.04,26.76,27.24,76221.25,0
+UTSI.US,D,20100111,000000,27.24,27.84,26.64,27.72,40043,0
+UTSI.US,D,20100112,000000,27.48,28.56,26.76,27.6,64394.25,0
+UTSI.US,D,20100113,000000,27.6,28.32,27.6,27.6,36515.25,0
+UTSI.US,D,20100114,000000,27.84,29.04,27.6,27.84,44799,0
+UTSI.US,D,20100115,000000,27.96,28.32,27.6,27.96,50544.25,0
+UTSI.US,D,20100119,000000,27.72,28.8,27.6,28.56,47184.5,0
+UTSI.US,D,20100120,000000,28.08,29.4,27.24,27.84,54444,0
+UTSI.US,D,20100121,000000,27.84,28.44,25.44,26.28,51072.5,0
+UTSI.US,D,20100122,000000,26.28,26.76,25.2,25.2,44542.5,0
+UTSI.US,D,20100125,000000,25.44,28.68,25.44,28.32,85786.5,0
+UTSI.US,D,20100126,000000,28.56,30,27.36,28.56,94761,0
+UTSI.US,D,20100127,000000,28.2,29.64,27.72,28.08,91710.5,0
+UTSI.US,D,20100128,000000,28.2,28.32,26.4,26.4,55708.75,0
+UTSI.US,D,20100129,000000,26.4,27.72,25.44,25.92,71881.5,0
+UTSI.US,D,20100201,000000,28.08,28.08,26.4,26.64,112890.5,0
+UTSI.US,D,20100202,000000,26.64,27.6,25.68,26.52,63218.75,0
+UTSI.US,D,20100203,000000,26.4,26.52,25.08,25.56,55583,0
+UTSI.US,D,20100204,000000,25.2,26.16,24,24.12,45668,0
+UTSI.US,D,20100205,000000,24.12,24.24,22.2,23.4,77876,0
+UTSI.US,D,20100208,000000,23.4,23.4,22.32,22.44,39736.5,0
+UTSI.US,D,20100209,000000,22.92,23.64,22.68,23.4,23979.25,0
+UTSI.US,D,20100210,000000,23.16,23.4,22.56,22.92,30777.5,0
+UTSI.US,D,20100211,000000,22.92,24,22.92,24,37304.5,0
+UTSI.US,D,20100212,000000,23.88,24.72,23.52,23.64,39157.25,0
+UTSI.US,D,20100216,000000,24,25.2,24,25.2,18546.25,0
+UTSI.US,D,20100217,000000,25.32,26.04,25.08,25.68,24352,0
+UTSI.US,D,20100218,000000,25.68,25.8,24.36,25.08,24500.5,0
+UTSI.US,D,20100219,000000,25.08,26.28,25.08,26.28,52684.25,0
+UTSI.US,D,20100222,000000,26.04,26.64,25.2,25.56,44221.5,0
+UTSI.US,D,20100223,000000,25.44,26.04,25.32,25.8,39239.75,0
+UTSI.US,D,20100224,000000,25.92,26.4,25.8,26.16,30322.25,0
+UTSI.US,D,20100225,000000,25.92,26.4,25.44,26.4,25745.25,0
+UTSI.US,D,20100226,000000,26.28,26.4,25.8,26.16,29014,0
+UTSI.US,D,20100301,000000,24,25.8,24,24.6,83120.5,0
+UTSI.US,D,20100302,000000,24.48,26.16,24.24,25.68,47882,0
+UTSI.US,D,20100303,000000,25.8,26.16,24.48,24.72,27424.5,0
+UTSI.US,D,20100304,000000,24.72,25.2,24.48,25.08,14599,0
+UTSI.US,D,20100305,000000,25.68,26.28,24.48,26.28,39052.75,0
+UTSI.US,D,20100308,000000,24,25.68,24,25.56,48990,0
+UTSI.US,D,20100309,000000,25.56,26.16,25.2,26.16,22392.5,0
+UTSI.US,D,20100310,000000,26.04,26.4,25.56,25.8,22155.5,0
+UTSI.US,D,20100311,000000,25.68,26.4,25.68,26.28,36780.5,0
+UTSI.US,D,20100312,000000,26.28,26.4,25.44,26.28,28669.75,0
+UTSI.US,D,20100315,000000,26.16,26.4,25.92,26.28,19869.5,0
+UTSI.US,D,20100316,000000,25.32,26.52,25.2,26.4,69898.75,0
+UTSI.US,D,20100317,000000,26.52,26.88,25.68,26.64,40912,0
+UTSI.US,D,20100318,000000,26.28,28.08,25.8,27.6,69750.5,0
+UTSI.US,D,20100319,000000,27.6,29.04,27.36,27.72,117935.25,0
+UTSI.US,D,20100322,000000,27.48,28.68,26.88,28.68,61830,0
+UTSI.US,D,20100323,000000,28.56,29.04,28.32,28.56,140596.75,0
+UTSI.US,D,20100324,000000,28.2,28.68,28.2,28.68,53649.75,0
+UTSI.US,D,20100325,000000,28.8,29.16,28.44,28.56,215008.75,0
+UTSI.US,D,20100326,000000,28.68,28.92,28.32,28.56,95027.75,0
+UTSI.US,D,20100329,000000,28.8,28.8,28.32,28.68,23170.5,0
+UTSI.US,D,20100330,000000,28.68,32.88,28.68,32.04,289169,0
+UTSI.US,D,20100331,000000,31.8,35.76,31.8,33.48,243620,0
+UTSI.US,D,20100401,000000,33.48,35.28,32.16,34.2,127955,0
+UTSI.US,D,20100405,000000,34.2,34.92,33.48,34.8,69373,0
+UTSI.US,D,20100406,000000,34.32,34.92,33.72,34.8,78734.25,0
+UTSI.US,D,20100407,000000,34.2,35.28,34.08,35.28,188031,0
+UTSI.US,D,20100408,000000,34.92,35.28,33.96,35.16,60775,0
+UTSI.US,D,20100409,000000,35.16,35.4,34.2,35.28,74986.5,0
+UTSI.US,D,20100412,000000,35.4,36.24,34.44,36.12,148148.25,0
+UTSI.US,D,20100413,000000,36.12,38.4,35.64,37.08,286836.25,0
+UTSI.US,D,20100414,000000,36.96,37.44,36,36.96,137979.25,0
+UTSI.US,D,20100415,000000,36.6,37.56,36.24,36.48,81207.75,0
+UTSI.US,D,20100416,000000,36.36,36.96,35.16,36,101009,0
+UTSI.US,D,20100419,000000,35.52,35.76,33.12,34.68,157483.25,0
+UTSI.US,D,20100420,000000,34.92,36.12,34.8,36,66215.75,0
+UTSI.US,D,20100421,000000,36,36.96,35.64,36.72,66571,0
+UTSI.US,D,20100422,000000,36,38.16,36,37.8,71167.5,0
+UTSI.US,D,20100423,000000,37.92,38.88,37.8,38.88,82782,0
+UTSI.US,D,20100426,000000,38.88,39,37.8,39,97045.75,0
+UTSI.US,D,20100427,000000,38.52,39,35.28,35.28,92590,0
+UTSI.US,D,20100428,000000,35.64,37.8,35.4,36.72,95149.75,0
+UTSI.US,D,20100429,000000,37.32,37.92,36.6,37.92,60422.75,0
+UTSI.US,D,20100430,000000,37.8,37.8,34.08,34.08,93363.25,0
+UTSI.US,D,20100503,000000,34.32,35.52,34.2,35.4,69116.25,0
+UTSI.US,D,20100504,000000,34.32,34.8,32.16,32.88,113509.5,0
+UTSI.US,D,20100505,000000,31.68,32.52,30.12,30.96,194048.25,0
+UTSI.US,D,20100506,000000,30.72,31.08,24.12,27.84,140791,0
+UTSI.US,D,20100507,000000,28.08,28.44,26.16,26.28,163868.5,0
+UTSI.US,D,20100510,000000,27.36,28.68,26.28,26.52,97913.5,0
+UTSI.US,D,20100511,000000,26.16,27.36,25.92,26.4,50158.25,0
+UTSI.US,D,20100512,000000,27,28.56,26.4,27.96,108521,0
+UTSI.US,D,20100513,000000,27.72,28.32,27,27.12,24668.25,0
+UTSI.US,D,20100514,000000,26.64,26.76,25.92,26.52,41006.25,0
+UTSI.US,D,20100517,000000,26.88,26.88,24.72,25.56,42917.5,0
+UTSI.US,D,20100518,000000,26.28,26.76,24.24,24.48,40989.25,0
+UTSI.US,D,20100519,000000,24.36,24.84,24,24.6,42363.75,0
+UTSI.US,D,20100520,000000,23.76,23.76,22.2,22.32,127689,0
+UTSI.US,D,20100521,000000,21.84,23.04,21.12,22.32,81397.75,0
+UTSI.US,D,20100524,000000,21.96,24.72,21.96,24.24,64615.5,0
+UTSI.US,D,20100525,000000,23.28,24.24,22.92,23.76,47405.75,0
+UTSI.US,D,20100526,000000,24,25.08,23.88,24.12,70233,0
+UTSI.US,D,20100527,000000,24.96,25.32,24.48,25.32,37864.25,0
+UTSI.US,D,20100528,000000,25.08,25.56,24.48,24.72,44211.5,0
+UTSI.US,D,20100601,000000,24.36,25.2,23.28,23.28,50725.5,0
+UTSI.US,D,20100602,000000,23.4,25.2,22.92,24,35488.25,0
+UTSI.US,D,20100603,000000,24,24.72,23.16,23.88,35847,0
+UTSI.US,D,20100604,000000,22.44,23.04,21.72,21.96,82282.75,0
+UTSI.US,D,20100607,000000,21.96,22.56,21.12,21.12,49423.75,0
+UTSI.US,D,20100608,000000,21.24,21.84,19.8,20.52,47491.5,0
+UTSI.US,D,20100609,000000,20.88,21.96,20.76,21.24,31679.5,0
+UTSI.US,D,20100610,000000,21.84,22.08,21.24,21.96,40735,0
+UTSI.US,D,20100611,000000,21.48,22.08,21.36,22.08,25039.75,0
+UTSI.US,D,20100614,000000,22.32,23.52,22.32,22.56,33146.25,0
+UTSI.US,D,20100615,000000,22.92,23.76,22.44,23.76,41939.5,0
+UTSI.US,D,20100616,000000,23.4,23.76,23.04,23.64,28079.25,0
+UTSI.US,D,20100617,000000,23.88,24.24,22.32,22.32,36286.75,0
+UTSI.US,D,20100618,000000,22.56,23.64,22.32,22.8,56028.5,0
+UTSI.US,D,20100621,000000,23.4,27,23.4,26.4,100325.25,0
+UTSI.US,D,20100622,000000,26.16,26.64,24.84,25.08,36804.75,0
+UTSI.US,D,20100623,000000,25.08,25.92,24,25.08,37120.5,0
+UTSI.US,D,20100624,000000,24.6,24.84,24.24,24.36,24606.75,0
+UTSI.US,D,20100625,000000,24.48,26.64,24.12,26.64,116841.75,0
+UTSI.US,D,20100628,000000,26.4,26.52,24,24,66469.25,0
+UTSI.US,D,20100629,000000,23.64,24.12,21.12,21.48,105320.5,0
+UTSI.US,D,20100630,000000,21.6,23.16,21.6,22.08,56035.5,0
+UTSI.US,D,20100701,000000,22.2,22.44,21.6,22.08,46862.75,0
+UTSI.US,D,20100702,000000,22.56,22.8,21.72,21.72,33973.25,0
+UTSI.US,D,20100706,000000,22.2,23.4,22.2,22.56,46883.25,0
+UTSI.US,D,20100707,000000,22.8,23.76,22.32,23.64,34705.75,0
+UTSI.US,D,20100708,000000,24.24,24.72,23.52,24.24,28633,0
+UTSI.US,D,20100709,000000,24.12,24.12,23.16,24,20646.25,0
+UTSI.US,D,20100712,000000,23.76,24.36,23.28,23.4,19263,0
+UTSI.US,D,20100713,000000,23.88,24.96,23.04,24.96,36453,0
+UTSI.US,D,20100714,000000,24.96,25.08,24.24,24.72,24217,0
+UTSI.US,D,20100715,000000,24.72,24.72,23.28,24.24,16733,0
+UTSI.US,D,20100716,000000,23.88,23.88,22.56,22.56,30809.25,0
+UTSI.US,D,20100719,000000,22.92,22.92,21.96,22.56,16059.75,0
+UTSI.US,D,20100720,000000,22.2,23.28,21.72,23.28,42199.75,0
+UTSI.US,D,20100721,000000,23.52,23.64,22.08,22.92,40481,0
+UTSI.US,D,20100722,000000,23.4,24.12,23.04,24,47766.25,0
+UTSI.US,D,20100723,000000,23.76,24.24,23.52,24.24,25701.5,0
+UTSI.US,D,20100726,000000,24.48,25.2,23.88,25.08,49227,0
+UTSI.US,D,20100727,000000,25.44,26.28,24.6,26.04,68169.5,0
+UTSI.US,D,20100728,000000,25.44,25.68,24.72,24.96,29456,0
+UTSI.US,D,20100729,000000,25.2,25.56,24.24,24.72,33818.5,0
+UTSI.US,D,20100730,000000,24.12,25.56,24.12,25.56,14112.75,0
+UTSI.US,D,20100802,000000,25.92,26.16,25.44,26.04,29170.5,0
+UTSI.US,D,20100803,000000,25.8,25.8,24.12,24.48,55149.25,0
+UTSI.US,D,20100804,000000,24.6,26.4,24.24,26.16,97332.5,0
+UTSI.US,D,20100805,000000,25.68,26.4,25.68,26.16,21986,0
+UTSI.US,D,20100806,000000,25.44,26.04,24.6,24.84,35440.25,0
+UTSI.US,D,20100809,000000,25.2,25.8,24.6,25.44,28728.75,0
+UTSI.US,D,20100810,000000,24.96,25.08,24,24.48,34175,0
+UTSI.US,D,20100811,000000,24,24.96,23.64,24.12,64949,0
+UTSI.US,D,20100812,000000,23.52,24.72,23.52,24,40770.25,0
+UTSI.US,D,20100813,000000,23.88,24.6,23.76,24.12,38142,0
+UTSI.US,D,20100816,000000,23.88,24.6,23.88,24.24,26366.75,0
+UTSI.US,D,20100817,000000,24.6,24.96,24.36,24.72,47228.5,0
+UTSI.US,D,20100818,000000,24.6,25.32,24.24,24.6,48846,0
+UTSI.US,D,20100819,000000,24.48,25.2,23.76,23.88,41931.75,0
+UTSI.US,D,20100820,000000,23.64,25.2,23.64,24.96,49376.5,0
+UTSI.US,D,20100823,000000,25.2,27,24.84,25.32,117770.25,0
+UTSI.US,D,20100824,000000,24.6,24.6,23.4,23.64,46091.25,0
+UTSI.US,D,20100825,000000,23.64,24,23.4,23.88,25752.5,0
+UTSI.US,D,20100826,000000,24,24.24,22.56,23.16,28495,0
+UTSI.US,D,20100827,000000,23.64,24,23.28,23.88,23856.75,0
+UTSI.US,D,20100830,000000,23.64,24.6,22.92,22.92,29163.25,0
+UTSI.US,D,20100831,000000,22.92,23.64,22.56,22.68,28154.25,0
+UTSI.US,D,20100901,000000,23.28,24.6,23.28,24.12,38181.75,0
+UTSI.US,D,20100902,000000,24,24.48,23.76,24.12,29128,0
+UTSI.US,D,20100903,000000,24.36,24.48,23.52,24,27049.75,0
+UTSI.US,D,20100907,000000,23.76,24,23.16,23.16,33769.75,0
+UTSI.US,D,20100908,000000,23.76,24.48,23.64,24.24,29946.5,0
+UTSI.US,D,20100909,000000,24.36,24.48,23.52,24,28618.25,0
+UTSI.US,D,20100910,000000,24.24,24.24,23.52,24,18649.75,0
+UTSI.US,D,20100913,000000,24.24,24.24,23.76,24.12,34404,0
+UTSI.US,D,20100914,000000,24,24,23.04,23.16,45141,0
+UTSI.US,D,20100915,000000,23.76,24,23.16,23.76,63614,0
+UTSI.US,D,20100916,000000,23.76,24.12,23.04,23.88,30437,0
+UTSI.US,D,20100917,000000,24.48,25.2,23.4,24.96,136255,0
+UTSI.US,D,20100920,000000,24.96,27.6,24.6,27.48,210807.5,0
+UTSI.US,D,20100921,000000,27.36,27.36,25.56,25.68,88607.5,0
+UTSI.US,D,20100922,000000,25.44,26.64,25.2,26.28,33660.5,0
+UTSI.US,D,20100923,000000,25.92,26.64,25.2,25.2,35021.75,0
+UTSI.US,D,20100924,000000,25.8,27.72,25.44,27.36,84054.25,0
+UTSI.US,D,20100927,000000,27.24,27.6,26.76,27.12,49769.5,0
+UTSI.US,D,20100928,000000,27.12,27.36,26.4,26.52,39411.25,0
+UTSI.US,D,20100929,000000,26.4,27.24,25.2,25.32,114042.75,0
+UTSI.US,D,20100930,000000,25.68,26.4,25.56,26.04,49509.25,0
+UTSI.US,D,20101001,000000,26.16,27.36,26.16,27.36,33952.5,0
+UTSI.US,D,20101004,000000,27.36,29.04,26.64,28.68,130148,0
+UTSI.US,D,20101005,000000,28.92,30.24,27.96,29.4,152726.75,0
+UTSI.US,D,20101006,000000,29.4,29.88,28.44,28.56,57330.25,0
+UTSI.US,D,20101007,000000,28.92,29.4,28.08,28.8,30777.25,0
+UTSI.US,D,20101008,000000,28.8,29.88,28.8,29.76,39812.75,0
+UTSI.US,D,20101011,000000,29.76,30.12,29.04,29.76,27787,0
+UTSI.US,D,20101012,000000,29.52,29.52,28.44,28.68,51433.25,0
+UTSI.US,D,20101013,000000,28.92,29.88,28.68,29.64,37296.5,0
+UTSI.US,D,20101014,000000,29.76,30.72,29.52,30.72,34214.5,0
+UTSI.US,D,20101015,000000,30.96,30.96,29.28,29.28,57642.5,0
+UTSI.US,D,20101018,000000,29.28,30.96,29.16,30.84,36306.25,0
+UTSI.US,D,20101019,000000,30.12,30.36,28.56,28.8,60654.75,0
+UTSI.US,D,20101020,000000,29.16,29.64,28.92,29.04,47884.5,0
+UTSI.US,D,20101021,000000,28.2,28.2,24.96,25.68,244094.5,0
+UTSI.US,D,20101022,000000,25.8,26.88,25.8,26.88,39436.5,0
+UTSI.US,D,20101025,000000,27.12,27.12,25.68,25.8,47541.5,0
+UTSI.US,D,20101026,000000,25.44,25.56,24.48,24.72,90874,0
+UTSI.US,D,20101027,000000,24.96,25.32,24,24.12,74490.25,0
+UTSI.US,D,20101028,000000,24.24,24.6,22.8,24,113026.5,0
+UTSI.US,D,20101029,000000,24,24.96,24,24.24,29561.5,0
+UTSI.US,D,20101101,000000,24.36,24.72,23.52,23.76,42812.25,0
+UTSI.US,D,20101102,000000,24,24.48,23.4,24.36,42095,0
+UTSI.US,D,20101103,000000,24.36,24.84,24,24.84,41606,0
+UTSI.US,D,20101104,000000,25.2,26.28,24.96,26.04,54517.75,0
+UTSI.US,D,20101105,000000,25.68,25.8,25.2,25.32,49310.5,0
+UTSI.US,D,20101108,000000,25.08,26.4,25.08,26.4,36397.25,0
+UTSI.US,D,20101109,000000,26.4,26.4,25.8,25.8,58708,0
+UTSI.US,D,20101110,000000,26.04,26.04,24.72,25.32,46627,0
+UTSI.US,D,20101111,000000,24.96,26.28,24.96,26.16,27674.75,0
+UTSI.US,D,20101112,000000,25.68,26.04,25.32,25.8,33705,0
+UTSI.US,D,20101115,000000,25.8,26.28,25.08,25.68,34068,0
+UTSI.US,D,20101116,000000,25.44,25.56,24.6,25.44,46811.75,0
+UTSI.US,D,20101117,000000,25.56,25.92,24.72,25.68,47976.5,0
+UTSI.US,D,20101118,000000,25.8,26.64,25.68,25.92,42054.5,0
+UTSI.US,D,20101119,000000,25.8,26.28,25.44,26.04,19397.5,0
+UTSI.US,D,20101122,000000,25.8,26.04,25.56,25.92,22967.5,0
+UTSI.US,D,20101123,000000,25.44,26.04,24.96,24.96,44339,0
+UTSI.US,D,20101124,000000,25.2,25.92,24.96,25.32,34144,0
+UTSI.US,D,20101126,000000,25.08,25.56,24.6,25.32,3849.25,0
+UTSI.US,D,20101129,000000,24.96,25.32,24.6,25.32,23049,0
+UTSI.US,D,20101130,000000,24.96,25.68,24.96,25.68,35221.75,0
+UTSI.US,D,20101201,000000,26.04,26.4,25.32,25.92,73050.5,0
+UTSI.US,D,20101202,000000,25.44,26.28,25.44,26.04,32331.25,0
+UTSI.US,D,20101203,000000,25.8,26.16,25.56,25.68,29381.75,0
+UTSI.US,D,20101206,000000,25.56,25.8,24.6,24.96,81142.75,0
+UTSI.US,D,20101207,000000,25.44,25.44,23.76,24.36,102409.25,0
+UTSI.US,D,20101208,000000,24.48,24.72,23.16,23.16,102421.5,0
+UTSI.US,D,20101209,000000,23.64,24.24,23.16,23.28,46446.5,0
+UTSI.US,D,20101210,000000,23.52,23.76,23.04,23.16,44753.25,0
+UTSI.US,D,20101213,000000,23.16,24.36,23.16,23.4,40367.5,0
+UTSI.US,D,20101214,000000,23.64,24,23.4,23.4,26965,0
+UTSI.US,D,20101215,000000,23.4,23.64,23.04,23.16,27058.5,0
+UTSI.US,D,20101216,000000,23.16,23.52,23.04,23.04,81360.75,0
+UTSI.US,D,20101217,000000,23.16,23.76,23.16,23.52,44935.5,0
+UTSI.US,D,20101220,000000,23.52,23.88,23.4,23.4,27914.25,0
+UTSI.US,D,20101221,000000,23.4,23.88,23.4,23.76,16985,0
+UTSI.US,D,20101222,000000,23.76,23.88,23.52,23.88,34459.75,0
+UTSI.US,D,20101223,000000,23.76,23.76,23.28,23.4,34710.75,0
+UTSI.US,D,20101227,000000,23.52,23.76,23.4,23.76,18581,0
+UTSI.US,D,20101228,000000,23.76,23.88,23.64,23.76,36591.25,0
+UTSI.US,D,20101229,000000,23.76,25.08,23.76,25.08,347689.75,0
+UTSI.US,D,20101230,000000,25.32,25.8,24.48,24.48,54465.5,0
+UTSI.US,D,20101231,000000,24.48,25.2,24.48,24.72,17501,0
+UTSI.US,D,20110103,000000,25.08,25.44,24.96,25.2,48633,0
+UTSI.US,D,20110104,000000,24.36,25.32,24.12,25.32,65745.75,0
+UTSI.US,D,20110105,000000,25.32,26.4,24.84,26.4,61289.5,0
+UTSI.US,D,20110106,000000,26.28,27.36,26.16,27.12,52677.5,0
+UTSI.US,D,20110107,000000,27.24,27.6,26.52,27.6,35412.5,0
+UTSI.US,D,20110110,000000,27.36,28.56,27,28.44,62567.75,0
+UTSI.US,D,20110111,000000,28.56,28.68,27.6,28.44,72829,0
+UTSI.US,D,20110112,000000,28.44,28.56,28.08,28.2,31358.25,0
+UTSI.US,D,20110113,000000,27.96,28.08,27.36,27.72,51170.5,0
+UTSI.US,D,20110114,000000,27.72,28.44,27.48,27.84,38336.75,0
+UTSI.US,D,20110118,000000,27.84,28.32,27.72,27.84,20337,0
+UTSI.US,D,20110119,000000,28.08,28.08,26.52,26.76,34461,0
+UTSI.US,D,20110120,000000,26.4,26.4,25.2,25.2,40025.25,0
+UTSI.US,D,20110121,000000,25.44,26.28,25.32,25.68,30490.5,0
+UTSI.US,D,20110124,000000,25.56,26.28,25.2,25.32,25330.75,0
+UTSI.US,D,20110125,000000,25.2,25.68,24.48,24.6,28827,0
+UTSI.US,D,20110126,000000,24.84,25.8,24.48,25.8,23204.5,0
+UTSI.US,D,20110127,000000,25.8,26.04,25.32,26.04,13918.75,0
+UTSI.US,D,20110128,000000,25.92,25.92,24.72,24.96,56169.25,0
+UTSI.US,D,20110131,000000,24.96,25.32,24.48,25.2,32712.25,0
+UTSI.US,D,20110201,000000,25.32,26.04,25.2,25.8,31214,0
+UTSI.US,D,20110202,000000,25.56,26.16,25.56,26.16,20339.75,0
+UTSI.US,D,20110203,000000,26.28,26.28,26.04,26.16,14213.75,0
+UTSI.US,D,20110204,000000,26.04,26.4,25.92,26.28,19450.25,0
+UTSI.US,D,20110207,000000,26.16,27,26.16,26.76,16428.5,0
+UTSI.US,D,20110208,000000,26.64,27.36,26.4,27.36,19720,0
+UTSI.US,D,20110209,000000,27.12,27.12,26.16,26.76,64969.25,0
+UTSI.US,D,20110210,000000,26.64,27.36,26.16,27.36,34835.25,0
+UTSI.US,D,20110211,000000,27.24,28.32,27.12,28.2,62564.25,0
+UTSI.US,D,20110214,000000,28.2,28.68,27.84,28.2,51623,0
+UTSI.US,D,20110215,000000,28.2,28.2,27.36,27.6,44799.5,0
+UTSI.US,D,20110216,000000,27.96,27.96,26.64,27.24,34767.75,0
+UTSI.US,D,20110218,000000,27.84,28.08,27.12,27.72,19371.75,0
+UTSI.US,D,20110222,000000,27.12,27.48,26.64,26.76,31373.25,0
+UTSI.US,D,20110223,000000,26.76,26.88,25.44,25.44,32991,0
+UTSI.US,D,20110224,000000,25.56,26.28,25.08,25.56,50296,0
+UTSI.US,D,20110225,000000,25.56,25.8,24.6,24.96,86532.75,0
+UTSI.US,D,20110228,000000,24.96,25.68,24.36,24.6,115266.5,0
+UTSI.US,D,20110301,000000,24.72,24.84,24,24.72,78876.25,0
+UTSI.US,D,20110302,000000,24.84,25.8,24.72,25.2,101005.25,0
+UTSI.US,D,20110303,000000,25.56,26.16,25.56,26.04,40868.25,0
+UTSI.US,D,20110304,000000,25.92,25.92,25.08,25.92,58391.75,0
+UTSI.US,D,20110307,000000,26.16,26.16,25.56,25.8,53247.75,0
+UTSI.US,D,20110308,000000,25.8,26.28,25.44,26.28,45206.25,0
+UTSI.US,D,20110309,000000,26.04,26.16,25.44,25.8,47109.5,0
+UTSI.US,D,20110310,000000,25.32,26.28,24.6,25.68,93687.75,0
+UTSI.US,D,20110311,000000,26.4,26.76,24.36,26.64,126941.75,0
+UTSI.US,D,20110314,000000,26.16,27.12,25.56,27,67372,0
+UTSI.US,D,20110315,000000,26.16,27.24,26.04,26.88,59612,0
+UTSI.US,D,20110316,000000,26.64,27.36,26.16,27,66768.25,0
+UTSI.US,D,20110317,000000,27.48,28.44,27.12,28.44,122564.25,0
+UTSI.US,D,20110318,000000,28.56,29.04,27.96,28.32,177462.25,0
+UTSI.US,D,20110321,000000,28.2,28.68,27.6,28.44,59787.5,0
+UTSI.US,D,20110322,000000,28.44,28.68,28.2,28.2,31198.25,0
+UTSI.US,D,20110323,000000,28.08,28.44,27.84,28.32,58151,0
+UTSI.US,D,20110324,000000,28.56,28.68,28.08,28.2,56450,0
+UTSI.US,D,20110325,000000,28.2,28.32,27.6,27.72,119408,0
+UTSI.US,D,20110328,000000,27.84,28.08,27.36,27.6,41950.25,0
+UTSI.US,D,20110329,000000,27.36,28.2,27.12,28.08,51111,0
+UTSI.US,D,20110330,000000,28.2,28.44,27.96,28.08,40092,0
+UTSI.US,D,20110331,000000,27.96,28.32,27.72,28.2,41049,0
+UTSI.US,D,20110401,000000,28.44,31.92,27.36,31.92,258683.25,0
+UTSI.US,D,20110404,000000,32.04,33.48,31.44,33.36,142829.75,0
+UTSI.US,D,20110405,000000,33.24,34.68,32.04,33.96,131998.5,0
+UTSI.US,D,20110406,000000,34.08,35.04,33.84,34.8,131178.75,0
+UTSI.US,D,20110407,000000,34.92,35.04,33.6,34.68,136952.25,0
+UTSI.US,D,20110408,000000,34.8,34.8,33,33.72,50741.25,0
+UTSI.US,D,20110411,000000,33.24,33.72,31.08,31.68,126538.5,0
+UTSI.US,D,20110412,000000,31.44,31.56,30.12,30.24,82831.75,0
+UTSI.US,D,20110413,000000,30.72,31.44,29.4,30.12,89564,0
+UTSI.US,D,20110414,000000,30.48,30.84,29.88,30.72,41485.25,0
+UTSI.US,D,20110415,000000,30.72,32.04,30.24,31.8,86142.5,0
+UTSI.US,D,20110418,000000,31.08,31.56,30.36,30.72,40160.5,0
+UTSI.US,D,20110419,000000,30.6,31.32,30.24,30.6,46223,0
+UTSI.US,D,20110420,000000,31.2,31.2,30.6,31.08,21626.25,0
+UTSI.US,D,20110421,000000,31.2,31.44,30.36,30.6,34056.5,0
+UTSI.US,D,20110425,000000,30.48,31.08,30.12,30.6,53481,0
+UTSI.US,D,20110426,000000,30.6,30.72,30.24,30.36,44316.75,0
+UTSI.US,D,20110427,000000,30.36,30.96,30.24,30.48,35016,0
+UTSI.US,D,20110428,000000,30.48,30.84,30.24,30.6,44184,0
+UTSI.US,D,20110429,000000,30.6,30.96,30.48,30.84,33304,0
+UTSI.US,D,20110502,000000,30.84,31.92,30.72,30.84,40994.75,0
+UTSI.US,D,20110503,000000,30.6,31.32,28.8,29.04,108044,0
+UTSI.US,D,20110504,000000,29.16,29.64,29.04,29.4,37911.25,0
+UTSI.US,D,20110505,000000,29.28,30.24,28.92,29.88,42851.5,0
+UTSI.US,D,20110506,000000,28.8,29.28,27.84,28.08,164048.25,0
+UTSI.US,D,20110509,000000,28.08,28.92,27.48,28.44,64563.75,0
+UTSI.US,D,20110510,000000,27.96,28.68,27,27.24,130446.5,0
+UTSI.US,D,20110511,000000,27.24,27.48,26.04,26.64,73157.75,0
+UTSI.US,D,20110512,000000,26.28,26.76,25.92,26.52,37961.75,0
+UTSI.US,D,20110513,000000,26.4,26.64,25.2,25.32,71650.25,0
+UTSI.US,D,20110516,000000,25.2,25.92,24.6,24.6,55325.25,0
+UTSI.US,D,20110517,000000,24.6,25.56,24.6,25.44,54275,0
+UTSI.US,D,20110518,000000,25.68,27.24,25.68,26.88,80527.5,0
+UTSI.US,D,20110519,000000,27.24,27.36,26.28,26.28,59000.25,0
+UTSI.US,D,20110520,000000,26.52,26.52,25.08,25.08,116126.25,0
+UTSI.US,D,20110523,000000,24.48,24.84,23.52,23.64,104609.5,0
+UTSI.US,D,20110524,000000,23.64,24.48,23.4,24.12,101269,0
+UTSI.US,D,20110525,000000,24.12,24.36,24,24,72847.25,0
+UTSI.US,D,20110526,000000,24.12,24.24,24,24,64308.75,0
+UTSI.US,D,20110527,000000,24,25.2,24,24.12,91211,0
+UTSI.US,D,20110531,000000,24.24,24.84,23.64,23.64,546816.5,0
+UTSI.US,D,20110601,000000,23.64,24.12,22.8,22.8,95812.5,0
+UTSI.US,D,20110602,000000,22.8,23.04,22.8,22.92,40961,0
+UTSI.US,D,20110603,000000,22.8,23.28,21.48,21.6,237430.5,0
+UTSI.US,D,20110606,000000,21.72,22.56,21.6,21.72,71876.75,0
+UTSI.US,D,20110607,000000,22.08,22.32,21.48,21.48,78876.25,0
+UTSI.US,D,20110608,000000,21.48,21.72,20.4,20.52,146584.5,0
+UTSI.US,D,20110609,000000,20.76,21.36,19.32,19.92,210538.75,0
+UTSI.US,D,20110610,000000,20.04,20.16,19.08,19.2,200729,0
+UTSI.US,D,20110613,000000,19.2,19.68,18.72,18.96,99967.25,0
+UTSI.US,D,20110614,000000,19.2,20.28,18.6,18.72,146535,0
+UTSI.US,D,20110615,000000,19.08,19.08,17.76,17.76,92602.5,0
+UTSI.US,D,20110616,000000,18,18.6,18,18.24,60416.25,0
+UTSI.US,D,20110617,000000,18.36,19.08,17.52,18.12,117443,0
+UTSI.US,D,20110620,000000,18.36,18.96,18.12,18.84,69965.5,0
+UTSI.US,D,20110621,000000,18.96,19.92,18.6,18.72,105331.5,0
+UTSI.US,D,20110622,000000,18.72,19.08,18,18,99183.75,0
+UTSI.US,D,20110623,000000,18.24,18.84,18,18,84254,0
+UTSI.US,D,20110624,000000,18,19.32,17.28,18,1288276,0
+UTSI.US,D,20110627,000000,18,18.6,17.52,18.12,78147.25,0
+UTSI.US,D,20110628,000000,18.6,19.68,18,19.44,62621,0
+UTSI.US,D,20110629,000000,19.44,19.68,18.48,19.32,71446,0
+UTSI.US,D,20110630,000000,19.08,19.56,18.12,18.72,62129.5,0
+UTSI.US,D,20110701,000000,18.72,18.72,18.12,18.12,82355,0
+UTSI.US,D,20110705,000000,18.12,18.48,17.16,17.16,111548.5,0
+UTSI.US,D,20110706,000000,17.64,17.76,16.08,16.32,91001.5,0
+UTSI.US,D,20110707,000000,16.92,17.16,16.56,17.04,89628.25,0
+UTSI.US,D,20110708,000000,16.92,17.04,16.2,16.44,94597,0
+UTSI.US,D,20110711,000000,16.2,16.68,16.2,16.44,43134.25,0
+UTSI.US,D,20110712,000000,16.56,18,16.44,17.88,81339,0
+UTSI.US,D,20110713,000000,17.52,19.08,17.52,17.76,55812.25,0
+UTSI.US,D,20110714,000000,17.64,18.12,17.04,17.16,23461.5,0
+UTSI.US,D,20110715,000000,17.4,18.12,17.04,17.28,28584.75,0
+UTSI.US,D,20110718,000000,17.16,17.16,16.56,16.92,33306,0
+UTSI.US,D,20110719,000000,16.8,17.4,16.8,17.4,12565,0
+UTSI.US,D,20110720,000000,17.28,17.76,17.16,17.28,13577.5,0
+UTSI.US,D,20110721,000000,17.28,17.28,16.68,16.92,34521,0
+UTSI.US,D,20110722,000000,16.92,17.4,16.68,17.28,25327.5,0
+UTSI.US,D,20110725,000000,17.52,17.52,16.68,16.8,31170.5,0
+UTSI.US,D,20110726,000000,16.8,18.24,16.8,16.92,44968.75,0
+UTSI.US,D,20110727,000000,17.28,17.28,16.2,16.2,56700,0
+UTSI.US,D,20110728,000000,16.2,16.92,16.2,16.32,19032.25,0
+UTSI.US,D,20110729,000000,16.2,16.92,16.2,16.44,14222,0
+UTSI.US,D,20110801,000000,16.56,17.04,16.32,16.68,37826,0
+UTSI.US,D,20110802,000000,16.44,16.56,16.44,16.44,39122.5,0
+UTSI.US,D,20110803,000000,16.56,17.76,16.2,17.64,46852.75,0
+UTSI.US,D,20110804,000000,17.28,17.4,16.44,16.44,49909,0
+UTSI.US,D,20110805,000000,16.56,19.8,15.72,15.72,134460.25,0
+UTSI.US,D,20110808,000000,15.6,15.6,12.6,12.6,145798.25,0
+UTSI.US,D,20110809,000000,17.4,18,13.56,15.6,110740.25,0
+UTSI.US,D,20110810,000000,14.28,15,13.08,14.52,134698,0
+UTSI.US,D,20110811,000000,14.4,15.12,13.56,14.76,239337.5,0
+UTSI.US,D,20110812,000000,14.04,15.12,13.8,14.4,122422.25,0
+UTSI.US,D,20110815,000000,15.48,17.64,15.12,17.16,73478.5,0
+UTSI.US,D,20110816,000000,16.32,17.16,15.96,17.04,20205.75,0
+UTSI.US,D,20110817,000000,17.16,17.28,16.08,16.44,16983.5,0
+UTSI.US,D,20110818,000000,15.96,16.2,15.12,15.6,22299.75,0
+UTSI.US,D,20110819,000000,14.88,16.08,14.88,15.12,12796.25,0
+UTSI.US,D,20110822,000000,15.84,15.84,14.64,15,13404.75,0
+UTSI.US,D,20110823,000000,15.24,15.72,14.76,14.88,22997.25,0
+UTSI.US,D,20110824,000000,14.88,15.48,14.52,15,17169.25,0
+UTSI.US,D,20110825,000000,14.64,15.36,14.4,14.4,13774.5,0
+UTSI.US,D,20110826,000000,14.4,14.88,14.28,14.76,13133.25,0
+UTSI.US,D,20110829,000000,15.24,16.2,14.76,15.84,15486.25,0
+UTSI.US,D,20110830,000000,15.72,17.28,15.72,16.8,38118.75,0
+UTSI.US,D,20110831,000000,17.04,17.88,16.68,16.68,66248,0
+UTSI.US,D,20110901,000000,17.04,17.76,16.44,16.68,47403,0
+UTSI.US,D,20110902,000000,16.2,17.04,16.08,16.8,30540,0
+UTSI.US,D,20110906,000000,15.72,16.92,15.72,16.92,20728,0
+UTSI.US,D,20110907,000000,17.4,17.52,16.56,16.68,23200.25,0
+UTSI.US,D,20110908,000000,16.68,17.16,16.32,16.32,23183.25,0
+UTSI.US,D,20110909,000000,16.2,16.2,15.48,15.84,39676.75,0
+UTSI.US,D,20110912,000000,15.6,17.04,15.6,16.44,16591.25,0
+UTSI.US,D,20110913,000000,16.44,16.92,16.08,16.44,26530.25,0
+UTSI.US,D,20110914,000000,16.44,16.68,15.12,15.6,72109.25,0
+UTSI.US,D,20110915,000000,15.6,16.08,15.12,15.72,75171,0
+UTSI.US,D,20110916,000000,15.84,15.84,14.88,14.88,53203,0
+UTSI.US,D,20110919,000000,14.4,14.88,14.16,14.16,93047.5,0
+UTSI.US,D,20110920,000000,14.4,14.64,13.8,13.8,48757.5,0
+UTSI.US,D,20110921,000000,13.68,14.4,13.68,13.68,12730.25,0
+UTSI.US,D,20110922,000000,13.44,13.56,12.72,12.84,37578,0
+UTSI.US,D,20110923,000000,12.72,13.56,12.12,12.36,56938.5,0
+UTSI.US,D,20110926,000000,13.44,13.56,12.36,12.36,44391.25,0
+UTSI.US,D,20110927,000000,12.72,13.08,12.48,12.72,63012.75,0
+UTSI.US,D,20110928,000000,12.96,13.32,12.36,12.36,29976,0
+UTSI.US,D,20110929,000000,12.72,12.96,12.12,12.48,47984.5,0
+UTSI.US,D,20110930,000000,12.24,12.6,12.12,12.24,15414.25,0
+UTSI.US,D,20111003,000000,12.24,12.6,11.88,12,34167.25,0
+UTSI.US,D,20111004,000000,12,12.12,10.56,10.68,72126.5,0
+UTSI.US,D,20111005,000000,10.92,11.4,10.8,11.16,67681.25,0
+UTSI.US,D,20111006,000000,11.52,11.64,11.04,11.52,68529,0
+UTSI.US,D,20111007,000000,11.64,11.88,11.52,11.64,59047.75,0
+UTSI.US,D,20111010,000000,11.88,12.36,11.76,12,41978.25,0
+UTSI.US,D,20111011,000000,11.88,14.28,11.88,14.28,71401.25,0
+UTSI.US,D,20111012,000000,14.04,14.76,13.92,14.64,61667.75,0
+UTSI.US,D,20111013,000000,14.4,15.12,14.04,14.64,34418.75,0
+UTSI.US,D,20111014,000000,15,16.68,14.76,16.08,63693,0
+UTSI.US,D,20111017,000000,16.44,16.44,14.28,14.4,56339.5,0
+UTSI.US,D,20111018,000000,13.92,15.48,13.8,14.64,44732.5,0
+UTSI.US,D,20111019,000000,14.88,16.2,14.88,15.48,26754,0
+UTSI.US,D,20111020,000000,15.48,16.08,15.36,15.48,24080.25,0
+UTSI.US,D,20111021,000000,15.72,16.68,15.48,16.32,37809.25,0
+UTSI.US,D,20111024,000000,16.32,17.04,16.08,16.8,28296.5,0
+UTSI.US,D,20111025,000000,16.92,16.92,16.32,16.32,23221.25,0
+UTSI.US,D,20111026,000000,16.56,16.92,16.2,16.92,32178.25,0
+UTSI.US,D,20111027,000000,17.4,17.64,17.28,17.28,33702.75,0
+UTSI.US,D,20111028,000000,17.16,17.4,17.04,17.4,8594.25,0
+UTSI.US,D,20111031,000000,17.28,17.4,17.04,17.16,11438,0
+UTSI.US,D,20111101,000000,16.56,16.92,15.84,16.32,24030.5,0
+UTSI.US,D,20111102,000000,16.32,17.04,16.32,16.68,22696.5,0
+UTSI.US,D,20111103,000000,16.92,17.28,16.8,16.92,19215.75,0
+UTSI.US,D,20111104,000000,16.68,17.4,16.68,17.4,19549.25,0
+UTSI.US,D,20111107,000000,17.28,17.4,16.8,17.04,7993.5,0
+UTSI.US,D,20111108,000000,16.92,17.04,16.68,17.04,17882,0
+UTSI.US,D,20111109,000000,17.16,18.24,16.8,18.12,50174.75,0
+UTSI.US,D,20111110,000000,17.88,19.08,17.64,18.36,78160.5,0
+UTSI.US,D,20111111,000000,18.6,18.84,17.76,18,39059,0
+UTSI.US,D,20111114,000000,18,18.24,17.28,17.4,20811.5,0
+UTSI.US,D,20111115,000000,17.4,17.52,16.8,16.8,16466.25,0
+UTSI.US,D,20111116,000000,16.2,18.12,16.2,17.64,43298.25,0
+UTSI.US,D,20111117,000000,17.52,18,17.52,18,27003.25,0
+UTSI.US,D,20111118,000000,17.88,17.88,16.44,16.68,31174,0
+UTSI.US,D,20111121,000000,16.8,17.28,14.88,15.36,46030.5,0
+UTSI.US,D,20111122,000000,15.24,16.8,15.24,16.44,21813.25,0
+UTSI.US,D,20111123,000000,16.68,17.04,15.84,16.08,25367.5,0
+UTSI.US,D,20111125,000000,16.56,16.8,16.08,16.32,30057,0
+UTSI.US,D,20111128,000000,16.8,17.16,16.56,16.8,18771.5,0
+UTSI.US,D,20111129,000000,16.68,17.04,16.32,16.68,24741.5,0
+UTSI.US,D,20111130,000000,17.04,17.28,16.2,16.2,79506.5,0
+UTSI.US,D,20111201,000000,16.68,16.92,14.76,15.24,65798,0
+UTSI.US,D,20111202,000000,15.24,16.32,15.24,15.72,43288.5,0
+UTSI.US,D,20111205,000000,15.96,16.68,15,16.68,156120.75,0
+UTSI.US,D,20111206,000000,16.8,17.04,16.44,16.8,34293.5,0
+UTSI.US,D,20111207,000000,16.44,16.8,16.44,16.8,20879.25,0
+UTSI.US,D,20111208,000000,16.68,16.68,15.72,16.08,24093.5,0
+UTSI.US,D,20111209,000000,15.84,16.8,14.76,16.44,50700.25,0
+UTSI.US,D,20111212,000000,16.44,18.24,16.44,17.64,145800.75,0
+UTSI.US,D,20111213,000000,17.88,18.12,16.56,17.4,139711.25,0
+UTSI.US,D,20111214,000000,17.28,17.4,16.68,16.8,35998.25,0
+UTSI.US,D,20111215,000000,16.56,16.68,15.84,15.84,25350.25,0
+UTSI.US,D,20111216,000000,16.08,17.4,16.08,17.4,17977,0
+UTSI.US,D,20111219,000000,17.16,17.16,16.56,16.56,8076.25,0
+UTSI.US,D,20111220,000000,16.8,17.04,16.56,16.8,6570.25,0
+UTSI.US,D,20111221,000000,17.04,17.04,16.56,16.68,16091.25,0
+UTSI.US,D,20111222,000000,16.68,16.8,16.56,16.68,11411,0
+UTSI.US,D,20111223,000000,16.68,16.8,16.68,16.68,8289.5,0
+UTSI.US,D,20111227,000000,16.68,16.8,16.56,16.56,18074.25,0
+UTSI.US,D,20111228,000000,16.8,16.8,16.56,16.8,6871.25,0
+UTSI.US,D,20111229,000000,16.68,17.04,16.32,17.04,38559,0
+UTSI.US,D,20111230,000000,16.8,16.92,16.08,16.56,46012.5,0
+UTSI.US,D,20120103,000000,16.8,17.04,16.68,16.8,17364.75,0
+UTSI.US,D,20120104,000000,16.68,17.16,16.56,17.16,5843.25,0
+UTSI.US,D,20120105,000000,16.8,17.04,16.8,16.8,8952,0
+UTSI.US,D,20120106,000000,16.56,16.8,16.44,16.44,5184.25,0
+UTSI.US,D,20120109,000000,16.44,16.68,16.2,16.44,8017.25,0
+UTSI.US,D,20120110,000000,16.68,16.8,15.72,15.72,125421.75,0
+UTSI.US,D,20120111,000000,15.72,16.32,15.72,16.2,25490.5,0
+UTSI.US,D,20120112,000000,16.2,16.44,16.08,16.44,9542.25,0
+UTSI.US,D,20120113,000000,16.32,16.44,16.08,16.32,5225,0
+UTSI.US,D,20120117,000000,16.32,16.68,16.32,16.44,29645.25,0
+UTSI.US,D,20120118,000000,16.44,16.56,16.08,16.08,18376.25,0
+UTSI.US,D,20120119,000000,16.32,16.32,15.6,15.96,23300.75,0
+UTSI.US,D,20120120,000000,15.84,15.96,15.72,15.72,9315,0
+UTSI.US,D,20120123,000000,15.84,15.84,15.6,15.6,6610.5,0
+UTSI.US,D,20120124,000000,15.6,15.72,15.36,15.36,7223.5,0
+UTSI.US,D,20120125,000000,15.36,15.84,15.36,15.72,10788,0
+UTSI.US,D,20120126,000000,15.6,15.84,15.48,15.6,11871.25,0
+UTSI.US,D,20120127,000000,15.72,15.84,15.48,15.6,30815,0
+UTSI.US,D,20120130,000000,15.36,15.96,15.36,15.84,9714.5,0
+UTSI.US,D,20120131,000000,15.72,15.84,15.24,15.48,29921.75,0
+UTSI.US,D,20120201,000000,15.36,15.72,15.24,15.6,16277.5,0
+UTSI.US,D,20120202,000000,15.48,15.6,15.24,15.36,15613,0
+UTSI.US,D,20120203,000000,15.12,15.6,14.76,15.48,67119,0
+UTSI.US,D,20120206,000000,15.48,16.08,15.36,15.48,14755.5,0
+UTSI.US,D,20120207,000000,15.36,15.72,15.36,15.36,41949.5,0
+UTSI.US,D,20120208,000000,15.6,15.72,15.36,15.48,17429.75,0
+UTSI.US,D,20120209,000000,15.48,15.96,15.36,15.48,59255.5,0
+UTSI.US,D,20120210,000000,15.6,16.44,15.48,16.44,33988.5,0
+UTSI.US,D,20120213,000000,16.44,16.56,16.08,16.44,28700,0
+UTSI.US,D,20120214,000000,16.44,16.44,15.84,16.44,15486.5,0
+UTSI.US,D,20120215,000000,16.32,16.44,16.08,16.32,18076.5,0
+UTSI.US,D,20120216,000000,15.96,16.56,15.96,16.44,29793,0
+UTSI.US,D,20120217,000000,16.44,17.88,16.2,17.76,189534.25,0
+UTSI.US,D,20120221,000000,17.64,18.24,17.28,18,55205.75,0
+UTSI.US,D,20120222,000000,17.52,18.12,17.28,17.52,29785,0
+UTSI.US,D,20120223,000000,17.64,18,17.4,17.88,20281,0
+UTSI.US,D,20120224,000000,17.64,18.36,17.28,17.4,49618.25,0
+UTSI.US,D,20120227,000000,17.4,17.88,17.16,17.4,26010.75,0
+UTSI.US,D,20120228,000000,17.28,17.88,17.04,17.52,20689,0
+UTSI.US,D,20120229,000000,17.52,17.76,16.8,16.8,206220.5,0
+UTSI.US,D,20120301,000000,16.8,17.88,16.8,17.76,35094.75,0
+UTSI.US,D,20120302,000000,17.76,17.88,17.28,17.4,13154.75,0
+UTSI.US,D,20120305,000000,17.28,17.52,16.68,16.8,33213.5,0
+UTSI.US,D,20120306,000000,16.68,16.68,16.32,16.44,26012.75,0
+UTSI.US,D,20120307,000000,16.44,16.68,16.32,16.32,13813,0
+UTSI.US,D,20120308,000000,16.56,16.68,16.08,16.32,21573,0
+UTSI.US,D,20120309,000000,16.44,16.92,16.32,16.68,21326.25,0
+UTSI.US,D,20120312,000000,16.44,17.04,16.32,16.56,31458.5,0
+UTSI.US,D,20120313,000000,18.6,19.92,17.16,18.72,296869.25,0
+UTSI.US,D,20120314,000000,18.36,18.96,17.64,18.36,69885.5,0
+UTSI.US,D,20120315,000000,18.36,18.72,18,18.24,22962.75,0
+UTSI.US,D,20120316,000000,18.12,18.36,17.4,17.76,61235.25,0
+UTSI.US,D,20120319,000000,17.52,17.64,16.68,16.68,39764.75,0
+UTSI.US,D,20120320,000000,16.68,17.28,16.68,16.68,36360.75,0
+UTSI.US,D,20120321,000000,17.04,17.16,16.56,16.68,26557.25,0
+UTSI.US,D,20120322,000000,16.44,16.92,16.44,16.92,29287.75,0
+UTSI.US,D,20120323,000000,16.8,17.64,16.68,17.4,53525,0
+UTSI.US,D,20120326,000000,17.64,17.76,16.8,16.8,36841.5,0
+UTSI.US,D,20120327,000000,16.8,17.4,16.68,16.8,21748.75,0
+UTSI.US,D,20120328,000000,16.56,16.8,16.44,16.56,42277,0
+UTSI.US,D,20120329,000000,16.44,17.16,16.32,16.8,22467.75,0
+UTSI.US,D,20120330,000000,17.04,17.4,16.8,17.4,42065.5,0
+UTSI.US,D,20120402,000000,17.28,18,16.92,17.76,20799,0
+UTSI.US,D,20120403,000000,17.4,17.64,17.16,17.28,11395.75,0
+UTSI.US,D,20120404,000000,17.28,17.28,16.8,16.8,16644.25,0
+UTSI.US,D,20120405,000000,16.68,16.8,16.56,16.56,10649.5,0
+UTSI.US,D,20120409,000000,16.68,16.68,16.32,16.44,19133.75,0
+UTSI.US,D,20120410,000000,16.32,16.44,15.6,15.6,29452.75,0
+UTSI.US,D,20120411,000000,15.6,15.96,15.24,15.36,21832.25,0
+UTSI.US,D,20120412,000000,15,16.8,15,16.56,22569.5,0
+UTSI.US,D,20120413,000000,16.08,16.44,15.96,16.08,9909,0
+UTSI.US,D,20120416,000000,16.2,16.2,15.36,15.6,15701.25,0
+UTSI.US,D,20120417,000000,15.6,16.44,15.6,16.2,10350.75,0
+UTSI.US,D,20120418,000000,16.2,16.2,15.6,15.6,43459.75,0
+UTSI.US,D,20120419,000000,15.6,16.2,15.6,15.72,22518.75,0
+UTSI.US,D,20120420,000000,15.6,15.96,15.6,15.72,5642.25,0
+UTSI.US,D,20120423,000000,15.6,15.72,15.48,15.72,6582,0
+UTSI.US,D,20120424,000000,15.48,16.08,15.48,15.6,7134.25,0
+UTSI.US,D,20120425,000000,15.72,16.08,15.6,15.96,8653.25,0
+UTSI.US,D,20120426,000000,15.72,16.08,15.72,15.72,5981,0
+UTSI.US,D,20120427,000000,15.72,15.84,15.48,15.6,13462.5,0
+UTSI.US,D,20120430,000000,15.48,16.08,15.48,15.72,8978,0
+UTSI.US,D,20120501,000000,15.48,15.84,15.48,15.84,8339,0
+UTSI.US,D,20120502,000000,15.6,15.96,15.48,15.48,10407.25,0
+UTSI.US,D,20120503,000000,15.24,15.6,14.76,14.88,42654.5,0
+UTSI.US,D,20120504,000000,14.52,14.88,14.4,14.76,26710.75,0
+UTSI.US,D,20120507,000000,14.4,14.52,13.68,13.92,40273.25,0
+UTSI.US,D,20120508,000000,13.68,14.16,13.44,13.8,25665.25,0
+UTSI.US,D,20120509,000000,13.68,14.04,13.56,13.92,20564.25,0
+UTSI.US,D,20120510,000000,14.04,14.52,13.56,13.8,26582.25,0
+UTSI.US,D,20120511,000000,13.2,13.8,13.08,13.44,20308,0
+UTSI.US,D,20120514,000000,13.56,13.68,13.2,13.68,15284.75,0
+UTSI.US,D,20120515,000000,13.8,14.04,13.8,13.92,46187,0
+UTSI.US,D,20120516,000000,13.68,14.16,13.68,13.92,25423.75,0
+UTSI.US,D,20120517,000000,13.8,14.28,13.8,13.92,18857,0
+UTSI.US,D,20120518,000000,13.92,14.16,13.32,13.8,29379,0
+UTSI.US,D,20120521,000000,14.04,14.28,13.8,14.04,11399.75,0
+UTSI.US,D,20120522,000000,14.04,14.4,13.92,14.16,15744.5,0
+UTSI.US,D,20120523,000000,14.16,14.76,13.8,14.4,22584,0
+UTSI.US,D,20120524,000000,14.64,15,14.4,15,12835.75,0
+UTSI.US,D,20120525,000000,15,15,14.76,14.76,20701.75,0
+UTSI.US,D,20120529,000000,14.88,15.36,14.76,14.88,23825,0
+UTSI.US,D,20120530,000000,15,15.12,14.76,14.76,17781.25,0
+UTSI.US,D,20120531,000000,14.88,15.12,14.76,14.88,21152.5,0
+UTSI.US,D,20120601,000000,14.64,15.48,14.4,15.36,26283.5,0
+UTSI.US,D,20120604,000000,14.88,15.6,14.88,15,28469.5,0
+UTSI.US,D,20120605,000000,14.76,15.48,14.76,15.48,10085.25,0
+UTSI.US,D,20120606,000000,15.36,15.84,15.36,15.72,13562.75,0
+UTSI.US,D,20120607,000000,15.48,15.96,15.36,15.72,41580.75,0
+UTSI.US,D,20120608,000000,15.48,15.96,15.24,15.96,10821.5,0
+UTSI.US,D,20120611,000000,16.08,16.08,14.76,15.24,28323,0
+UTSI.US,D,20120612,000000,15.24,15.6,15,15.24,13135.75,0
+UTSI.US,D,20120613,000000,15.12,15.96,14.16,14.4,24217.5,0
+UTSI.US,D,20120614,000000,14.52,14.76,13.8,14.04,35533.75,0
+UTSI.US,D,20120615,000000,14.04,14.28,12.84,12.96,316440.75,0
+UTSI.US,D,20120618,000000,13.08,14.88,13.08,14.28,125396.75,0
+UTSI.US,D,20120619,000000,13.92,14.4,13.92,14.28,15358,0
+UTSI.US,D,20120620,000000,14.16,14.28,13.8,13.8,36781.75,0
+UTSI.US,D,20120621,000000,13.8,14.4,13.8,14.16,26600.5,0
+UTSI.US,D,20120622,000000,14.04,14.28,13.8,14.04,13156.5,0
+UTSI.US,D,20120625,000000,14.04,14.28,13.68,13.92,16530.75,0
+UTSI.US,D,20120626,000000,13.92,14.16,13.56,13.68,26774,0
+UTSI.US,D,20120627,000000,13.68,14.16,13.68,14.04,27045.75,0
+UTSI.US,D,20120628,000000,14.04,14.04,13.8,14.04,27806.25,0
+UTSI.US,D,20120629,000000,14.04,14.4,14.0388,14.28,95788.5,0
+UTSI.US,D,20120702,000000,14.28,14.76,14.16,14.52,38017,0
+UTSI.US,D,20120703,000000,14.4,14.52,14.04,14.28,13353.75,0
+UTSI.US,D,20120705,000000,14.64,14.64,14.04,14.04,6174,0
+UTSI.US,D,20120706,000000,14.16,14.4,13.8,14.28,10794.25,0
+UTSI.US,D,20120709,000000,14.4,14.4,13.92,13.92,7817.75,0
+UTSI.US,D,20120710,000000,13.92,14.04,13.56,13.68,11314.5,0
+UTSI.US,D,20120711,000000,13.92,13.92,13.68,13.68,5812.25,0
+UTSI.US,D,20120712,000000,13.44,13.92,12.84,13.32,31040,0
+UTSI.US,D,20120713,000000,13.32,13.44,13.2,13.32,6275.5,0
+UTSI.US,D,20120716,000000,13.44,13.68,13.2,13.2,9841.75,0
+UTSI.US,D,20120717,000000,13.32,13.32,11.76,12.12,110046.5,0
+UTSI.US,D,20120718,000000,12.12,12.72,12.12,12.72,18247.25,0
+UTSI.US,D,20120719,000000,12.72,12.72,12.12,12.48,32306,0
+UTSI.US,D,20120720,000000,12.24,12.6,12.24,12.48,27770.25,0
+UTSI.US,D,20120723,000000,12.6,12.6,12.12,12.36,26812,0
+UTSI.US,D,20120724,000000,12.6,12.6,12.24,12.48,12116,0
+UTSI.US,D,20120725,000000,13.08,13.08,12.12,12.6,31792.5,0
+UTSI.US,D,20120726,000000,12.72,12.84,12.48,12.84,10608.25,0
+UTSI.US,D,20120727,000000,12.72,13.44,12.72,13.08,29184.75,0
+UTSI.US,D,20120730,000000,12.72,13.2,12.6,13.2,18182.75,0
+UTSI.US,D,20120731,000000,13.2,13.44,12.84,12.84,17836.25,0
+UTSI.US,D,20120801,000000,13.2,13.44,12.84,12.96,12376.25,0
+UTSI.US,D,20120802,000000,12.96,13.2,12.12,12.24,20851.5,0
+UTSI.US,D,20120803,000000,12.24,12.36,11.976,12.12,26806,0
+UTSI.US,D,20120806,000000,12.12,12.72,12,12.6,20349.25,0
+UTSI.US,D,20120807,000000,12.6,12.6,12.24,12.36,42900.25,0
+UTSI.US,D,20120808,000000,12.48,12.84,12.48,12.6,14894.25,0
+UTSI.US,D,20120809,000000,12.84,13.2,12.84,13.08,22468.5,0
+UTSI.US,D,20120810,000000,13.08,13.2,12.96,12.96,18009.25,0
+UTSI.US,D,20120813,000000,13.2,13.2,12.24,12.6,52843.25,0
+UTSI.US,D,20120814,000000,12.6,12.84,11.76,12.12,53883.75,0
+UTSI.US,D,20120815,000000,12.12,12.48,11.88,12.24,18851.5,0
+UTSI.US,D,20120816,000000,12.24,12.72,12.24,12.72,22558.25,0
+UTSI.US,D,20120817,000000,12.72,12.72,12.36,12.6,11140,0
+UTSI.US,D,20120820,000000,12.48,12.6,11.88,12.12,27021.5,0
+UTSI.US,D,20120821,000000,12.24,12.6,12,12.48,23457.75,0
+UTSI.US,D,20120822,000000,12.48,12.48,12.36,12.36,6692.25,0
+UTSI.US,D,20120823,000000,12.48,12.48,12.24,12.24,19420.75,0
+UTSI.US,D,20120824,000000,12.12,12.48,12,12.36,12663.75,0
+UTSI.US,D,20120827,000000,12.24,12.48,12,12,22132.75,0
+UTSI.US,D,20120828,000000,12.24,12.48,12.12,12.36,11066.75,0
+UTSI.US,D,20120829,000000,12.36,12.6,12.24,12.48,34370.5,0
+UTSI.US,D,20120830,000000,12.48,12.96,12.48,12.84,12348.5,0
+UTSI.US,D,20120831,000000,12.96,13.08,12.48,12.84,54916,0
+UTSI.US,D,20120904,000000,12.84,13.68,12.48,13.68,13807.25,0
+UTSI.US,D,20120905,000000,13.68,13.68,13.2,13.44,22967.5,0
+UTSI.US,D,20120906,000000,13.2,13.68,12.84,12.84,18493.5,0
+UTSI.US,D,20120907,000000,12.84,13.32,12.6,13.08,11936.25,0
+UTSI.US,D,20120910,000000,13.08,13.08,12.48,12.48,32094.25,0
+UTSI.US,D,20120911,000000,12.6,13.32,12.6,13.32,19656.75,0
+UTSI.US,D,20120912,000000,13.32,13.68,12.96,13.56,17990.75,0
+UTSI.US,D,20120913,000000,13.44,13.44,12.6,12.72,46760.75,0
+UTSI.US,D,20120914,000000,12.72,13.56,12.72,13.44,30167,0
+UTSI.US,D,20120917,000000,13.2,13.44,13.08,13.2,9408.25,0
+UTSI.US,D,20120918,000000,13.08,13.56,13.08,13.32,14316.5,0
+UTSI.US,D,20120919,000000,13.2,13.32,13.2,13.2,11088,0
+UTSI.US,D,20120920,000000,13.2,13.2,12.96,13.08,10189,0
+UTSI.US,D,20120921,000000,13.08,13.2,12.84,13.08,13027.5,0
+UTSI.US,D,20120924,000000,12.96,13.08,12.6,12.6,27581,0
+UTSI.US,D,20120925,000000,12.72,12.87,12.6,12.72,15079,0
+UTSI.US,D,20120926,000000,12.6,12.84,12.36,12.36,27339.25,0
+UTSI.US,D,20120927,000000,12.48,12.78,12.24,12.36,28096.75,0
+UTSI.US,D,20120928,000000,12.24,12.6,12.24,12.36,19162.5,0
+UTSI.US,D,20121001,000000,12.36,12.48,12.12,12.24,25110.25,0
+UTSI.US,D,20121002,000000,12.24,12.36,12.12,12.36,23267.75,0
+UTSI.US,D,20121003,000000,12.36,12.36,12,12.24,25196,0
+UTSI.US,D,20121004,000000,12.12,12.48,12,12.36,12450.75,0
+UTSI.US,D,20121005,000000,12.36,12.48,12.12,12.12,15336.25,0
+UTSI.US,D,20121008,000000,12.36,12.6,12.348,12.36,9109.25,0
+UTSI.US,D,20121009,000000,12.6,12.6,12.12,12.12,9562.5,0
+UTSI.US,D,20121010,000000,12,12.24,11.76,11.916,20229.75,0
+UTSI.US,D,20121011,000000,11.88,12,11.64,11.88,47636.25,0
+UTSI.US,D,20121012,000000,11.76,12.06,11.436,11.76,68241.75,0
+UTSI.US,D,20121015,000000,12,12,11.52,12,16964,0
+UTSI.US,D,20121016,000000,11.88,12,11.628,11.652,18118.25,0
+UTSI.US,D,20121017,000000,11.652,12,11.652,11.976,18601.75,0
+UTSI.US,D,20121018,000000,12,12,11.652,11.6988,22809.5,0
+UTSI.US,D,20121019,000000,11.652,12,11.5332,11.58,24507,0
+UTSI.US,D,20121022,000000,11.76,12,11.52,11.52,5149.75,0
+UTSI.US,D,20121023,000000,11.532,12,11.532,11.58,19804,0
+UTSI.US,D,20121024,000000,11.58,11.76,11.52,11.5212,43632.5,0
+UTSI.US,D,20121025,000000,11.64,11.64,11.52,11.52,27894,0
+UTSI.US,D,20121026,000000,11.64,11.76,11.5176,11.5296,25025,0
+UTSI.US,D,20121031,000000,11.4,11.88,11.4,11.88,34415.25,0
+UTSI.US,D,20121101,000000,11.76,12,11.6412,12,22085.75,0
+UTSI.US,D,20121102,000000,11.88,12.12,11.88,12,36577.5,0
+UTSI.US,D,20121105,000000,11.88,12.48,11.88,12.48,20688,0
+UTSI.US,D,20121106,000000,12.6,12.96,12.48,12.84,21778.25,0
+UTSI.US,D,20121107,000000,12.6,12.84,12.12,12.36,9068.25,0
+UTSI.US,D,20121108,000000,12.48,12.72,12.12,12.6,16073.75,0
+UTSI.US,D,20121109,000000,12.24,12.72,12.24,12.24,10369.25,0
+UTSI.US,D,20121112,000000,12.24,12.5796,12.24,12.36,10494.25,0
+UTSI.US,D,20121113,000000,12.48,12.48,12.24,12.36,12431.75,0
+UTSI.US,D,20121114,000000,12.36,12.6,12,12.24,36290.25,0
+UTSI.US,D,20121115,000000,11.76,11.8812,8.64,8.76,129214.5,0
+UTSI.US,D,20121116,000000,8.88,9.6,8.4,9.48,48000,0
+UTSI.US,D,20121119,000000,12,12.24,10.44,10.8,162145.5,0
+UTSI.US,D,20121120,000000,10.8,11.04,10.4088,10.4088,19011.5,0
+UTSI.US,D,20121121,000000,10.68,11.1312,10.572,10.572,19122,0
+UTSI.US,D,20121123,000000,10.68,11.28,10.68,11.28,17527,0
+UTSI.US,D,20121126,000000,11.16,11.28,10.92,11.2476,8899.5,0
+UTSI.US,D,20121127,000000,11.04,11.28,10.8,10.98,7907.75,0
+UTSI.US,D,20121128,000000,10.92,11.16,10.692,10.9872,11693.25,0
+UTSI.US,D,20121129,000000,11.16,11.28,10.956,11.2728,22507.5,0
+UTSI.US,D,20121130,000000,12.24,12.5016,11.64,12.12,77593.5,0
+UTSI.US,D,20121203,000000,12.12,12.6,12,12.6,29778.5,0
+UTSI.US,D,20121204,000000,12.36,12.72,12,12.72,44213.5,0
+UTSI.US,D,20121205,000000,12.6,12.96,12.36,12.96,18274.5,0
+UTSI.US,D,20121206,000000,12.84,12.84,12.6,12.72,7815.25,0
+UTSI.US,D,20121207,000000,12.6,12.744,12.24,12.72,44128.75,0
+UTSI.US,D,20121210,000000,12.6,12.6,12.36,12.36,5243.75,0
+UTSI.US,D,20121211,000000,12.36,12.6,12.36,12.6,32339.25,0
+UTSI.US,D,20121212,000000,12.6,12.6,12.12,12.24,64804.5,0
+UTSI.US,D,20121213,000000,12.12,12.36,12.12,12.12,55308.5,0
+UTSI.US,D,20121214,000000,12,12.48,12,12.48,19095.25,0
+UTSI.US,D,20121217,000000,12.36,12.48,12.12,12.12,26435,0
+UTSI.US,D,20121218,000000,12.24,12.36,11.64,12.12,115116.5,0
+UTSI.US,D,20121219,000000,12.24,12.6,11.886,12.36,46439.5,0
+UTSI.US,D,20121220,000000,12.36,12.48,12.12,12.24,26329.75,0
+UTSI.US,D,20121221,000000,12.2388,12.4812,11.76,12.48,33693.25,0
+UTSI.US,D,20121224,000000,12.36,12.36,12.12,12.24,6952.5,0
+UTSI.US,D,20121226,000000,12.24,12.36,12.12,12.24,21210,0
+UTSI.US,D,20121227,000000,12.24,12.36,12.24,12.24,11763.75,0
+UTSI.US,D,20121228,000000,12.24,12.348,12,12,26161.5,0
+UTSI.US,D,20121231,000000,12.36,12.96,12,12.3756,96723.5,0
+UTSI.US,D,20130102,000000,12.84,13.8,12.48,13.8,35668,0
+UTSI.US,D,20130103,000000,13.32,14.04,13.26,13.8,46199.75,0
+UTSI.US,D,20130104,000000,13.44,13.8,12.72,13.44,6492.25,0
+UTSI.US,D,20130107,000000,13.32,13.44,12.72,13.2,15872.75,0
+UTSI.US,D,20130108,000000,12.48,13.638,12,13.44,6907.25,0
+UTSI.US,D,20130109,000000,13.2,13.44,12.9612,13.08,4022.5,0
+UTSI.US,D,20130110,000000,13.2,13.296,12.96,12.96,5984,0
+UTSI.US,D,20130111,000000,12.84,13.2,12.6,13.08,10864,0
+UTSI.US,D,20130114,000000,13.08,13.08,12.3,12.72,16336.25,0
+UTSI.US,D,20130115,000000,12.6,12.7104,12.12,12.48,25677,0
+UTSI.US,D,20130116,000000,12.12,12.48,12.12,12.48,37850.25,0
+UTSI.US,D,20130117,000000,12.48,12.66,12.36,12.6,19679.25,0
+UTSI.US,D,20130118,000000,12.48,12.6,12.36,12.6,12065.25,0
+UTSI.US,D,20130122,000000,12.36,12.72,12.24,12.48,14906.25,0
+UTSI.US,D,20130123,000000,12.48,12.48,12.12,12.48,19815,0
+UTSI.US,D,20130124,000000,12.24,12.36,12.12,12.24,10701.25,0
+UTSI.US,D,20130125,000000,12.24,12.36,11.64,11.88,28973.5,0
+UTSI.US,D,20130128,000000,11.88,12.12,11.574,12,20256.75,0
+UTSI.US,D,20130129,000000,11.7612,11.88,11.6652,11.6796,3453.25,0
+UTSI.US,D,20130130,000000,11.64,11.64,11.52,11.52,12491.5,0
+UTSI.US,D,20130131,000000,11.58,11.88,11.58,11.76,7952,0
+UTSI.US,D,20130201,000000,11.76,11.76,11.58,11.58,10433,0
+UTSI.US,D,20130204,000000,11.76,11.76,11.58,11.76,2908.25,0
+UTSI.US,D,20130205,000000,11.7588,11.7588,11.5308,11.58,16665.25,0
+UTSI.US,D,20130206,000000,11.52,11.76,11.52,11.58,4478.25,0
+UTSI.US,D,20130207,000000,11.64,11.76,11.58,11.76,19013.75,0
+UTSI.US,D,20130208,000000,11.5812,11.76,11.58,11.76,4745.75,0
+UTSI.US,D,20130211,000000,11.58,11.7588,11.58,11.7336,12929.75,0
+UTSI.US,D,20130212,000000,11.5812,11.5812,11.58,11.58,4960.25,0
+UTSI.US,D,20130213,000000,11.58,11.5848,11.58,11.58,6447.25,0
+UTSI.US,D,20130214,000000,11.58,11.64,11.58,11.5812,5950,0
+UTSI.US,D,20130215,000000,11.58,11.64,11.58,11.5812,4942.5,0
+UTSI.US,D,20130219,000000,11.4,11.6016,11.4,11.448,18090,0
+UTSI.US,D,20130220,000000,11.436,11.4648,11.4024,11.4024,17925.25,0
+UTSI.US,D,20130221,000000,11.436,11.4372,11.4,11.424,18906.75,0
+UTSI.US,D,20130222,000000,11.424,11.5092,11.424,11.424,9616,0
+UTSI.US,D,20130225,000000,11.424,11.5176,11.4,11.4132,18387.75,0
+UTSI.US,D,20130226,000000,11.412,11.4156,11.412,11.412,17827.5,0
+UTSI.US,D,20130227,000000,11.412,11.4708,11.2788,11.2932,26113.25,0
+UTSI.US,D,20130228,000000,11.292,11.5188,11.292,11.4,11699,0
+UTSI.US,D,20130301,000000,11.28,11.4,11.28,11.4,6595.25,0
+UTSI.US,D,20130304,000000,11.292,11.4,11.292,11.292,9616.75,0
+UTSI.US,D,20130305,000000,11.292,11.304,11.04,11.1,8160.5,0
+UTSI.US,D,20130306,000000,11.1588,11.3976,11.1,11.22,2897.5,0
+UTSI.US,D,20130307,000000,11.16,11.28,11.16,11.28,6146,0
+UTSI.US,D,20130308,000000,11.4,11.4,11.16,11.28,11258.5,0
+UTSI.US,D,20130311,000000,11.28,11.28,11.1756,11.28,3027,0
+UTSI.US,D,20130312,000000,11.2584,11.2788,11.16,11.19,8060.75,0
+UTSI.US,D,20130313,000000,11.16,11.52,11.16,11.52,12950,0
+UTSI.US,D,20130314,000000,11.46,11.5188,11.28,11.5188,14060.75,0
+UTSI.US,D,20130315,000000,11.28,11.52,9.6,10.68,63138.5,0
+UTSI.US,D,20130318,000000,9.75,10.38,8.6532,9.0312,45933,0
+UTSI.US,D,20130319,000000,9.132,9.5616,9.132,9.48,14349,0
+UTSI.US,D,20130320,000000,9.36,9.468,9.24,9.24,15099.5,0
+UTSI.US,D,20130321,000000,9.12,9.18,8.4,8.976,26582.75,0
+UTSI.US,D,20130322,000000,8.36,8.8,8.2,8.52,38609,0
+UTSI.US,D,20130325,000000,8.76,9.4,8.52,8.84,17030.75,0
+UTSI.US,D,20130326,000000,8.6804,9.56,8.6804,9.44,11391.5,0
+UTSI.US,D,20130327,000000,11.68,12.4,10.88,11.12,312285,0
+UTSI.US,D,20130328,000000,10.92,11.28,10.92,11.24,31315.75,0
+UTSI.US,D,20130401,000000,11.2,11.32,11.04,11.24,26047.5,0
+UTSI.US,D,20130402,000000,11.2,11.2,10.96,10.96,45535,0
+UTSI.US,D,20130403,000000,11.04,11.08,10.88,10.96,10129,0
+UTSI.US,D,20130404,000000,10.92,11.16,10.92,11.08,9645.25,0
+UTSI.US,D,20130405,000000,11.04,11.2,11,11.2,6617.5,0
+UTSI.US,D,20130408,000000,11.08,11.28,11.04,11.16,8959.75,0
+UTSI.US,D,20130409,000000,11.16,11.36,11.16,11.2,19051,0
+UTSI.US,D,20130410,000000,11.2,11.368,11.12,11.28,12816.25,0
+UTSI.US,D,20130411,000000,11.28,11.2804,11.12,11.2,7717.25,0
+UTSI.US,D,20130412,000000,11.16,11.16,11.04,11.16,6769.5,0
+UTSI.US,D,20130415,000000,11.04,11.08,10.72,10.8,33381.25,0
+UTSI.US,D,20130416,000000,10.8,10.8,10.44,10.48,28272.5,0
+UTSI.US,D,20130417,000000,10.48,10.52,10.32,10.4,10542.25,0
+UTSI.US,D,20130418,000000,10.4,10.608,10.4,10.6,3750.75,0
+UTSI.US,D,20130419,000000,10.48,10.68,10.48,10.64,4923,0
+UTSI.US,D,20130422,000000,10.6,10.8804,10.48,10.76,9671,0
+UTSI.US,D,20130423,000000,10.84,11,10.84,10.88,6330.75,0
+UTSI.US,D,20130424,000000,10.84,11.04,10.84,10.96,5404.5,0
+UTSI.US,D,20130425,000000,10.88,11.28,10.88,11.2,8931.25,0
+UTSI.US,D,20130426,000000,11.12,11.24,11.12,11.12,6055.5,0
+UTSI.US,D,20130429,000000,11.12,11.2404,11.12,11.16,15175.75,0
+UTSI.US,D,20130430,000000,11.12,11.16,11.08,11.08,16690,0
+UTSI.US,D,20130501,000000,11.08,11.0804,10.48,10.68,21110.5,0
+UTSI.US,D,20130502,000000,10.52,11.16,10.52,11.12,6488.5,0
+UTSI.US,D,20130503,000000,11.16,11.32,11.16,11.28,13200.5,0
+UTSI.US,D,20130506,000000,11.12,11.36,11.12,11.36,14890,0
+UTSI.US,D,20130507,000000,11.24,11.32,11.2,11.24,6806,0
+UTSI.US,D,20130508,000000,11.24,11.36,11.24,11.24,7807.25,0
+UTSI.US,D,20130509,000000,11.24,11.36,11.04,11.36,15707,0
+UTSI.US,D,20130510,000000,11.24,11.32,11.24,11.28,2396.25,0
+UTSI.US,D,20130513,000000,11.2,11.48,11.164,11.24,16689.25,0
+UTSI.US,D,20130514,000000,11.32,11.52,11.24,11.36,9060.75,0
+UTSI.US,D,20130515,000000,11.24,11.6,11.24,11.44,12695,0
+UTSI.US,D,20130516,000000,11.4,11.92,11.24,11.28,30927,0
+UTSI.US,D,20130517,000000,11.24,11.62,11.24,11.56,15140.5,0
+UTSI.US,D,20130520,000000,11.24,11.6,11.24,11.56,8326,0
+UTSI.US,D,20130521,000000,11.44,11.44,11.24,11.32,15758.75,0
+UTSI.US,D,20130522,000000,11.32,11.48,11.32,11.4,4443.25,0
+UTSI.US,D,20130523,000000,11.32,11.48,11.32,11.44,8776,0
+UTSI.US,D,20130524,000000,11.36,11.364,11.12,11.24,22516.5,0
+UTSI.US,D,20130528,000000,11.16,11.24,11,11.24,13958.5,0
+UTSI.US,D,20130529,000000,11.08,11.16,11.08,11.12,3780,0
+UTSI.US,D,20130530,000000,11.08,11.4,11.04,11.4,4835.75,0
+UTSI.US,D,20130531,000000,11.24,11.44,11.16,11.36,2802.25,0
+UTSI.US,D,20130603,000000,11.16,11.4,10.8,11.28,17129.5,0
+UTSI.US,D,20130604,000000,11.32,11.4,11.32,11.36,4361.5,0
+UTSI.US,D,20130605,000000,11.2,11.36,11.16,11.2,4596.25,0
+UTSI.US,D,20130606,000000,11.04,11.28,11.04,11.12,4214.25,0
+UTSI.US,D,20130607,000000,11.28,11.32,11.08,11.16,6008,0
+UTSI.US,D,20130610,000000,11.064,11.28,10.8412,11.16,5623.75,0
+UTSI.US,D,20130611,000000,10.84,11.24,10.84,11.24,11268.75,0
+UTSI.US,D,20130612,000000,11.08,11.16,11,11.16,1782.75,0
+UTSI.US,D,20130613,000000,11,11.28,10.84,11.24,9905.25,0
+UTSI.US,D,20130614,000000,11.12,11.2,10.88,10.92,12630,0
+UTSI.US,D,20130617,000000,10.88,11.16,10.88,11,8200.75,0
+UTSI.US,D,20130618,000000,10.92,11,10.92,11,7369.75,0
+UTSI.US,D,20130619,000000,10.92,11,10.92,10.96,4314.5,0
+UTSI.US,D,20130620,000000,10.96,10.96,10.72,10.72,11151.75,0
+UTSI.US,D,20130621,000000,10.8,10.84,10.48,10.56,31029,0
+UTSI.US,D,20130624,000000,10.4,10.64,10.32,10.4,10158.75,0
+UTSI.US,D,20130625,000000,10.48,10.5008,10.36,10.44,13192.25,0
+UTSI.US,D,20130626,000000,10.4,10.48,10.36,10.48,11476,0
+UTSI.US,D,20130627,000000,10.4,10.56,10.36,10.52,16433,0
+UTSI.US,D,20130628,000000,10.52,10.64,10.36,10.64,8504,0
+UTSI.US,D,20130701,000000,10.8,10.876,10.44,10.56,17372.75,0
+UTSI.US,D,20130702,000000,10.6,10.76,10.44,10.52,4519,0
+UTSI.US,D,20130703,000000,10.4,10.52,10.4,10.52,1788.5,0
+UTSI.US,D,20130705,000000,10.4,10.52,10.08,10.52,12504.25,0
+UTSI.US,D,20130708,000000,10.4,10.48,10.16,10.48,10465.25,0
+UTSI.US,D,20130709,000000,10.36,10.44,10.2,10.4,6380,0
+UTSI.US,D,20130710,000000,10.4,10.5196,10.3216,10.4,2862,0
+UTSI.US,D,20130711,000000,10.36,10.6,10.324,10.52,5339.25,0
+UTSI.US,D,20130712,000000,10.44,10.48,10.4,10.4,2221.25,0
+UTSI.US,D,20130715,000000,10.4,10.56,10.4,10.48,3422.25,0
+UTSI.US,D,20130716,000000,10.44,10.52,10.4,10.4,3428.5,0
+UTSI.US,D,20130717,000000,10.4,10.72,10.4,10.48,10400.75,0
+UTSI.US,D,20130718,000000,10.6,10.916,10.5604,10.8,21534.5,0
+UTSI.US,D,20130719,000000,10.92,10.92,10.72,10.76,3082.25,0
+UTSI.US,D,20130722,000000,10.6,10.98,10.6,10.92,1792.5,0
+UTSI.US,D,20130723,000000,10.84,10.96,10.72,10.96,7749.5,0
+UTSI.US,D,20130724,000000,10.84,10.884,10.84,10.84,1245.75,0
+UTSI.US,D,20130725,000000,10.8404,10.8404,10.72,10.76,2016.75,0
+UTSI.US,D,20130726,000000,10.56,10.8,10.4448,10.76,12680,0
+UTSI.US,D,20130729,000000,10.64,11.1944,10.56,11.12,5957.5,0
+UTSI.US,D,20130730,000000,11.04,11.04,10.76,10.76,5082.25,0
+UTSI.US,D,20130731,000000,10.88,11.2,10.88,11.04,9159.5,0
+UTSI.US,D,20130801,000000,10.52,10.84,10.52,10.8,11230.75,0
+UTSI.US,D,20130802,000000,10.76,11,10.72,10.8,5721,0
+UTSI.US,D,20130805,000000,10.6,10.92,10.6,10.92,9878,0
+UTSI.US,D,20130806,000000,10.84,10.9744,10.7256,10.96,2653.75,0
+UTSI.US,D,20130807,000000,11.04,11.04,10.8,10.92,2409.5,0
+UTSI.US,D,20130808,000000,10.84,11.04,10.84,10.96,1619.25,0
+UTSI.US,D,20130809,000000,10.84,11,10.8004,10.88,4296,0
+UTSI.US,D,20130812,000000,10.72,10.8,10.72,10.76,1974.5,0
+UTSI.US,D,20130813,000000,10.68,10.76,10.6,10.76,14997,0
+UTSI.US,D,20130814,000000,10.72,10.76,10.64,10.76,3874.75,0
+UTSI.US,D,20130815,000000,10.8,10.8,10.6,10.76,17957.25,0
+UTSI.US,D,20130816,000000,10.88,10.88,10.32,10.52,24750,0
+UTSI.US,D,20130819,000000,10.44,10.64,10.36,10.52,16491.25,0
+UTSI.US,D,20130820,000000,10.48,10.68,10.32,10.48,2338.25,0
+UTSI.US,D,20130821,000000,10.44,10.5604,10.44,10.56,556.5,0
+UTSI.US,D,20130822,000000,10.52,10.64,10.32,10.36,8363.75,0
+UTSI.US,D,20130823,000000,10.4,10.68,10.32,10.6,1863,0
+UTSI.US,D,20130826,000000,10.7196,10.7196,10.52,10.6,7762.75,0
+UTSI.US,D,20130827,000000,10.52,10.68,10.52,10.52,3158.25,0
+UTSI.US,D,20130828,000000,10.52,10.68,10.496,10.6,12363.5,0
+UTSI.US,D,20130829,000000,10.6,10.76,10.6,10.76,3423,0
+UTSI.US,D,20130830,000000,10.44,10.76,10.44,10.72,3545.75,0
+UTSI.US,D,20130903,000000,10.76,10.8,10.52,10.8,6586.75,0
+UTSI.US,D,20130904,000000,10.68,10.76,10.68,10.76,1716,0
+UTSI.US,D,20130905,000000,10.6,10.68,10.6,10.6,1598.25,0
+UTSI.US,D,20130906,000000,10.6,10.888,10.6,10.8,8257,0
+UTSI.US,D,20130909,000000,10.72,10.88,10.72,10.88,6654.25,0
+UTSI.US,D,20130910,000000,10.8,10.84,10.72,10.8,6500.25,0
+UTSI.US,D,20130911,000000,10.64,10.84,10.64,10.84,11697.75,0
+UTSI.US,D,20130912,000000,10.64,10.8,10.604,10.8,10271,0
+UTSI.US,D,20130913,000000,10.68,10.92,10.6,10.88,7103,0
+UTSI.US,D,20130916,000000,10.88,10.88,10.4848,10.88,8676.5,0
+UTSI.US,D,20130917,000000,10.8,10.8,10.6,10.76,5001.5,0
+UTSI.US,D,20130918,000000,10.68,10.92,10.68,10.88,5690,0
+UTSI.US,D,20130919,000000,10.76,11.12,10.72,11.12,5523.25,0
+UTSI.US,D,20130920,000000,10.88,11.16,10.88,11.16,7879,0
+UTSI.US,D,20130923,000000,11.2,11.2,10.84,11.12,16030.25,0
+UTSI.US,D,20130924,000000,10.96,11.04,10.88,10.96,14025,0
+UTSI.US,D,20130925,000000,10.84,11,10.84,11,7500,0
+UTSI.US,D,20130926,000000,10.8,10.88,10.8,10.88,2500,0
+UTSI.US,D,20130927,000000,10.72,11.12,10.72,11.12,13575,0
+UTSI.US,D,20130930,000000,10.84,11.04,10.84,11,4725,0
+UTSI.US,D,20131001,000000,10.88,11,10.88,10.92,1950,0
+UTSI.US,D,20131002,000000,10.92,11.2,10.92,11.08,38575,0
+UTSI.US,D,20131003,000000,10.96,11.64,10.96,11.52,39575,0
+UTSI.US,D,20131004,000000,11.64,11.88,11.44,11.44,25200,0
+UTSI.US,D,20131007,000000,11.52,11.6,11.08,11.24,12125,0
+UTSI.US,D,20131008,000000,11.4,11.68,11.12,11.36,22192.25,0
+UTSI.US,D,20131009,000000,11.28,11.68,11.28,11.4,16850,0
+UTSI.US,D,20131010,000000,11.6,11.68,11,11,12650,0
+UTSI.US,D,20131011,000000,11.2,11.64,11.2,11.64,58150,0
+UTSI.US,D,20131014,000000,11.32,12.16,11.32,11.88,59075,0
+UTSI.US,D,20131015,000000,11.84,11.96,11.68,11.8,22300,0
+UTSI.US,D,20131016,000000,11.68,11.84,11.52,11.8,8600,0
+UTSI.US,D,20131017,000000,11.72,11.8,11.68,11.68,3759,0
+UTSI.US,D,20131018,000000,11.56,11.8,11.56,11.68,6275,0
+UTSI.US,D,20131021,000000,11.68,11.92,11.64,11.68,9749,0
+UTSI.US,D,20131022,000000,11.68,11.68,10.96,11.36,33775,0
+UTSI.US,D,20131023,000000,11.2,11.36,11.08,11.2,12475,0
+UTSI.US,D,20131024,000000,11.2,11.24,11,11.2,3175,0
+UTSI.US,D,20131025,000000,11.68,11.68,11.12,11.2,5375,0
+UTSI.US,D,20131028,000000,11.04,11.2,11,11.08,5975,0
+UTSI.US,D,20131029,000000,11.12,11.36,10.96,11.32,12825,0
+UTSI.US,D,20131030,000000,11.16,11.6,11.08,11.6,13700,0
+UTSI.US,D,20131031,000000,11.24,11.44,11.18,11.2,44071.5,0
+UTSI.US,D,20131101,000000,11.24,11.36,10.92,11.32,16100,0
+UTSI.US,D,20131104,000000,10,10.32,9.28,9.6,99900,0
+UTSI.US,D,20131105,000000,9.4,9.68,9.04,9.44,45750,0
+UTSI.US,D,20131106,000000,9.28,9.6,9.28,9.56,23000,0
+UTSI.US,D,20131107,000000,9.44,9.52,9.28,9.32,17625,0
+UTSI.US,D,20131108,000000,9.28,9.48,9.24,9.36,31225,0
+UTSI.US,D,20131111,000000,9.28,9.48,9.24,9.36,23675,0
+UTSI.US,D,20131112,000000,9.28,9.44,9.28,9.4,31525,0
+UTSI.US,D,20131113,000000,9.2,9.6,9.2,9.52,37625,0
+UTSI.US,D,20131114,000000,9.8,9.96,9.08,9.96,47850,0
+UTSI.US,D,20131115,000000,9.92,10.4,9.76,10.4,40050,0
+UTSI.US,D,20131118,000000,10.4,10.72,10.32,10.72,23148,0
+UTSI.US,D,20131119,000000,10.68,11,10.28,11,20250,0
+UTSI.US,D,20131120,000000,10.84,11,10.8,10.96,15100,0
+UTSI.US,D,20131121,000000,10.68,10.88,10.32,10.72,32950,0
+UTSI.US,D,20131122,000000,10.8,10.96,10.64,10.72,27750,0
+UTSI.US,D,20131125,000000,10.6,10.92,10.6,10.76,21175,0
+UTSI.US,D,20131126,000000,10.64,10.88,10.2,10.6,27835,0
+UTSI.US,D,20131127,000000,10.48,10.88,10.44,10.6,26125,0
+UTSI.US,D,20131129,000000,10.64,10.96,10.52,10.92,13051.75,0
+UTSI.US,D,20131202,000000,10.72,10.88,10.32,10.4,25750,0
+UTSI.US,D,20131203,000000,10.2,10.88,10,10.72,20675,0
+UTSI.US,D,20131204,000000,10.56,11.04,10.56,10.92,26625,0
+UTSI.US,D,20131205,000000,10.8,11.04,10.8,10.96,33975,0
+UTSI.US,D,20131206,000000,11,11.08,10.88,10.92,20110.25,0
+UTSI.US,D,20131209,000000,11.04,11.12,10.72,11.04,16350,0
+UTSI.US,D,20131210,000000,10.88,11.24,10.8,11.12,20373.75,0
+UTSI.US,D,20131211,000000,11,11.28,10.88,11.08,15625,0
+UTSI.US,D,20131212,000000,10.92,11.2,10.92,11.04,17425,0
+UTSI.US,D,20131213,000000,11,11.28,11,11.2,25231,0
+UTSI.US,D,20131216,000000,11.32,11.32,10.76,11.2,16050,0
+UTSI.US,D,20131217,000000,11.04,11.2,10.88,11.04,23425,0
+UTSI.US,D,20131218,000000,11.08,11.28,10.72,10.8,41550,0
+UTSI.US,D,20131219,000000,10.72,11,10.28,10.72,33489.25,0
+UTSI.US,D,20131220,000000,10.6,11.04,10.57,10.68,24286.5,0
+UTSI.US,D,20131223,000000,10.6,10.96,10.52,10.92,26633,0
+UTSI.US,D,20131224,000000,10.88,11.08,10.68,10.84,19125,0
+UTSI.US,D,20131226,000000,10.84,11.2,10.82,10.96,18491.25,0
+UTSI.US,D,20131227,000000,10.88,11.16,10.88,10.96,24050,0
+UTSI.US,D,20131230,000000,10.84,11.16,10.84,11,18650,0
+UTSI.US,D,20131231,000000,10.96,11.2,10.84,11.08,27400,0
+UTSI.US,D,20140102,000000,10.92,11.2,10.92,11.08,3570.5,0
+UTSI.US,D,20140103,000000,11.08,11.12,10.844,10.96,4304.5,0
+UTSI.US,D,20140106,000000,10.92,10.96,10.68,10.84,9125,0
+UTSI.US,D,20140107,000000,10.76,10.84,10.6384,10.68,7562.75,0
+UTSI.US,D,20140108,000000,10.84,10.84,10.56,10.6,4919.5,0
+UTSI.US,D,20140109,000000,10.52,11.2,9.88,10.52,27471.5,0
+UTSI.US,D,20140110,000000,10.36,10.88,10.2,10.72,10825,0
+UTSI.US,D,20140113,000000,10.64,10.8,10.4,10.6,10473,0
+UTSI.US,D,20140114,000000,10.6,10.8,10.32,10.6,13675,0
+UTSI.US,D,20140115,000000,10.36,10.88,10.28,10.88,11950,0
+UTSI.US,D,20140116,000000,10.8,10.92,10.68,10.72,4400,0
+UTSI.US,D,20140117,000000,10.76,10.92,10.24,10.32,8650,0
+UTSI.US,D,20140121,000000,10.4,10.84,10.4,10.44,5925,0
+UTSI.US,D,20140122,000000,10.52,10.8,10.4,10.68,4825,0
+UTSI.US,D,20140123,000000,10.76,10.88,10.6,10.68,6625,0
+UTSI.US,D,20140124,000000,10.76,10.76,10.32,10.32,31800,0
+UTSI.US,D,20140127,000000,10.32,10.72,10.32,10.44,25675,0
+UTSI.US,D,20140128,000000,10.52,10.72,10.36,10.48,4825,0
+UTSI.US,D,20140129,000000,10.4,10.8,10.4,10.8,13175,0
+UTSI.US,D,20140130,000000,10.68,10.8,10.44,10.68,16600,0
+UTSI.US,D,20140131,000000,10.6,10.76,9.96,10.76,13538,0
+UTSI.US,D,20140203,000000,10.68,10.8,10.0592,10.16,6052.75,0
+UTSI.US,D,20140204,000000,10.5996,10.5996,10.2,10.2,2288.5,0
+UTSI.US,D,20140205,000000,10.08,10.52,10.08,10.44,2197.5,0
+UTSI.US,D,20140206,000000,10.36,10.56,10.36,10.48,3035.5,0
+UTSI.US,D,20140207,000000,10.4,10.68,10.4,10.48,3725.75,0
+UTSI.US,D,20140210,000000,10.2,10.44,10.2,10.4,8501.75,0
+UTSI.US,D,20140211,000000,10.6,10.76,10.32,10.52,7976.75,0
+UTSI.US,D,20140212,000000,10.76,10.76,10.2,10.2,2109.25,0
+UTSI.US,D,20140213,000000,10.2,10.52,10.2,10.24,1900.75,0
+UTSI.US,D,20140214,000000,10.32,10.56,10.2,10.36,10698,0
+UTSI.US,D,20140218,000000,10.36,10.6,10.2,10.6,1646.5,0
+UTSI.US,D,20140219,000000,10.28,10.904,10.2,10.6,25617.75,0
+UTSI.US,D,20140220,000000,10.48,10.48,10.08,10.48,14528.5,0
+UTSI.US,D,20140221,000000,10.2,10.644,10.12,10.64,32663.5,0
+UTSI.US,D,20140224,000000,10.8,10.96,10.44,10.76,12779.75,0
+UTSI.US,D,20140225,000000,10.64,10.8,10.36,10.44,5829.25,0
+UTSI.US,D,20140226,000000,10.44,10.68,10.32,10.32,9422,0
+UTSI.US,D,20140227,000000,10.3204,10.68,10.3204,10.36,3287.25,0
+UTSI.US,D,20140228,000000,10.52,10.7072,10.3576,10.48,6786.25,0
+UTSI.US,D,20140303,000000,10.52,10.6,10.24,10.6,3999.5,0
+UTSI.US,D,20140304,000000,10.56,10.72,10.56,10.56,8666,0
+UTSI.US,D,20140305,000000,10.72,10.76,10.28,10.64,4284.5,0
+UTSI.US,D,20140306,000000,10.56,10.76,10.48,10.76,5387,0
+UTSI.US,D,20140307,000000,10.48,10.6,10.4,10.4,4325.25,0
+UTSI.US,D,20140310,000000,10.6796,10.6796,10.2,10.2,7668.75,0
+UTSI.US,D,20140311,000000,10.48,10.64,10.2,10.2,17364,0
+UTSI.US,D,20140312,000000,10.2,10.52,10.2,10.24,10124.25,0
+UTSI.US,D,20140313,000000,10.44,10.96,10.4,10.56,65475.25,0
+UTSI.US,D,20140314,000000,10.68,10.76,10.44,10.44,18461.75,0
+UTSI.US,D,20140317,000000,10.36,10.8,10.36,10.56,12400,0
+UTSI.US,D,20140318,000000,10.44,10.72,10.44,10.56,20194,0
+UTSI.US,D,20140319,000000,10.76,11.12,10.4,10.88,53416.25,0
+UTSI.US,D,20140320,000000,10.72,10.724,10.2,10.44,34662,0
+UTSI.US,D,20140321,000000,10.6,10.6,10.08,10.08,91915.25,0
+UTSI.US,D,20140324,000000,10.36,10.4,10,10.24,12517.75,0
+UTSI.US,D,20140325,000000,10.24,10.4,10.16,10.24,14458.5,0
+UTSI.US,D,20140326,000000,10.16,10.4,10.08,10.2,20100,0
+UTSI.US,D,20140327,000000,10.76,10.76,10.28,10.6,30968.5,0
+UTSI.US,D,20140328,000000,10.72,11,10.5756,10.8,19350.5,0
+UTSI.US,D,20140331,000000,10.76,10.96,10.72,10.88,13519,0
+UTSI.US,D,20140401,000000,10.88,11.12,10.8,10.88,14286.5,0
+UTSI.US,D,20140402,000000,10.88,11.24,10.88,11.16,23862.75,0
+UTSI.US,D,20140403,000000,11.04,11.4,10.72,11.12,16843.75,0
+UTSI.US,D,20140404,000000,11.08,11.36,10.88,11.16,7168.5,0
+UTSI.US,D,20140407,000000,11,11.24,10.88,11.16,9386.5,0
+UTSI.US,D,20140408,000000,11.04,11.36,11,11.12,10198.75,0
+UTSI.US,D,20140409,000000,11.08,11.4,11,11.4,7837.25,0
+UTSI.US,D,20140410,000000,11.4,11.4,11.16,11.24,9092.75,0
+UTSI.US,D,20140411,000000,11.16,11.32,10.68,11.32,19763.5,0
+UTSI.US,D,20140414,000000,11.2,11.52,11.08,11.12,45241.25,0
+UTSI.US,D,20140415,000000,11.08,11.44,11.04,11.32,12763,0
+UTSI.US,D,20140416,000000,11.24,11.64,11.24,11.44,16849,0
+UTSI.US,D,20140417,000000,11.44,11.72,11.32,11.68,6076.5,0
+UTSI.US,D,20140421,000000,11.56,12,11.56,11.96,16977.25,0
+UTSI.US,D,20140422,000000,11.96,12,11.8,12,8011.75,0
+UTSI.US,D,20140423,000000,11.96,12.16,11.84,12.12,8579,0
+UTSI.US,D,20140424,000000,12.16,12.16,12,12,4548.25,0
+UTSI.US,D,20140425,000000,12,12.12,11.64,12.0796,9165.5,0
+UTSI.US,D,20140428,000000,12,12.16,11.64,12.04,22148,0
+UTSI.US,D,20140429,000000,11.92,12.16,11.48,11.64,35657.25,0
+UTSI.US,D,20140430,000000,11.52,12.36,11.36,12.36,12162.25,0
+UTSI.US,D,20140501,000000,12.12,12.2,11.96,11.96,2629.25,0
+UTSI.US,D,20140502,000000,12.12,12.32,11.88,12.24,8187,0
+UTSI.US,D,20140505,000000,12.12,12.36,12.0004,12.2,3534.25,0
+UTSI.US,D,20140506,000000,12.16,12.32,12.08,12.12,3593.75,0
+UTSI.US,D,20140507,000000,12.36,12.4,12.04,12.4,5447.75,0
+UTSI.US,D,20140508,000000,12.4,12.4,12.08,12.32,6251,0
+UTSI.US,D,20140509,000000,12.2,12.32,12.04,12.16,4209.25,0
+UTSI.US,D,20140512,000000,12.16,12.24,12.04,12.12,13919,0
+UTSI.US,D,20140513,000000,12.04,12.16,11.84,11.96,15034,0
+UTSI.US,D,20140514,000000,12,12.16,11.2,11.48,26839.75,0
+UTSI.US,D,20140515,000000,10.92,11.12,10,10.16,38504.75,0
+UTSI.US,D,20140516,000000,10.1204,10.3196,9.84,10.28,24316.5,0
+UTSI.US,D,20140519,000000,10.24,10.4,9.84,10.36,33158.75,0
+UTSI.US,D,20140520,000000,10.16,10.32,9.68,9.68,8289.5,0
+UTSI.US,D,20140521,000000,10.36,10.4,10,10,6789.25,0
+UTSI.US,D,20140522,000000,10.48,10.8,10.24,10.8,18062.75,0
+UTSI.US,D,20140523,000000,9.8,10.64,9.8,10.56,34220.5,0
+UTSI.US,D,20140527,000000,10.44,10.68,10.28,10.44,19052,0
+UTSI.US,D,20140528,000000,10.32,10.48,10.16,10.44,9051.25,0
+UTSI.US,D,20140529,000000,10.44,10.52,10.28,10.48,7078.25,0
+UTSI.US,D,20140530,000000,10.36,10.64,10.36,10.36,7265.5,0
+UTSI.US,D,20140602,000000,10.36,10.56,10.2,10.36,15273.25,0
+UTSI.US,D,20140603,000000,10.4,10.64,10.16,10.36,12309,0
+UTSI.US,D,20140604,000000,10.4892,10.56,10.48,10.4864,1333.5,0
+UTSI.US,D,20140605,000000,10.4,10.68,10.32,10.68,21576.75,0
+UTSI.US,D,20140606,000000,10.56,11,10.3196,11,19347.75,0
+UTSI.US,D,20140609,000000,10.84,10.84,10.32,10.56,4966,0
+UTSI.US,D,20140610,000000,10.68,10.76,10.68,10.76,3157.75,0
+UTSI.US,D,20140611,000000,10.6,10.72,10.4,10.48,3551,0
+UTSI.US,D,20140612,000000,10.56,10.76,10.48,10.56,3433.75,0
+UTSI.US,D,20140613,000000,10.56,10.8,10.44,10.64,6218.25,0
+UTSI.US,D,20140616,000000,10.7148,11.52,10.7148,10.96,8341.75,0
+UTSI.US,D,20140617,000000,10.8404,11.08,10.8404,11.04,3172.5,0
+UTSI.US,D,20140618,000000,11.04,11.28,11,11.16,4029,0
+UTSI.US,D,20140619,000000,11.08,11.28,10.96,11.28,4691.75,0
+UTSI.US,D,20140620,000000,11.2,11.2796,11.12,11.2,4387.5,0
+UTSI.US,D,20140623,000000,11.2,11.28,11.2,11.28,3087.25,0
+UTSI.US,D,20140624,000000,11.36,11.36,11.2,11.32,5982.5,0
+UTSI.US,D,20140625,000000,11.36,11.44,11.2,11.36,4736.75,0
+UTSI.US,D,20140626,000000,11.28,11.48,11.28,11.48,7986.75,0
+UTSI.US,D,20140627,000000,11.48,11.72,11.16,11.72,19403.75,0
+UTSI.US,D,20140630,000000,11.52,11.88,11.48,11.72,13146.5,0
+UTSI.US,D,20140701,000000,11.68,11.8004,11.56,11.64,12493.5,0
+UTSI.US,D,20140702,000000,11.88,12.24,11.56,11.72,30350,0
+UTSI.US,D,20140703,000000,11.68,11.76,11.48,11.68,13546.5,0
+UTSI.US,D,20140707,000000,11.6,11.72,11.44,11.64,5816,0
+UTSI.US,D,20140708,000000,11.56,11.64,11.24,11.64,14999,0
+UTSI.US,D,20140709,000000,11.48,11.6,11.368,11.44,5839,0
+UTSI.US,D,20140710,000000,11.32,11.6,11.28,11.48,5179.75,0
+UTSI.US,D,20140711,000000,11.4,11.72,11.24,11.36,3766.5,0
+UTSI.US,D,20140714,000000,11.32,11.68,11.32,11.52,794,0
+UTSI.US,D,20140715,000000,11.56,11.64,11.24,11.56,2269.25,0
+UTSI.US,D,20140716,000000,11.28,11.68,11.28,11.56,2094,0
+UTSI.US,D,20140717,000000,11.4,11.64,11.36,11.4,10687.5,0
+UTSI.US,D,20140718,000000,11.28,11.64,11.28,11.56,776.25,0
+UTSI.US,D,20140721,000000,11.64,11.72,11.32,11.72,21048,0
+UTSI.US,D,20140722,000000,11.76,11.76,11.52,11.64,5638,0
+UTSI.US,D,20140723,000000,11.56,11.8,11.56,11.76,9438.75,0
+UTSI.US,D,20140724,000000,11.7596,11.76,11.3912,11.6828,3973.5,0
+UTSI.US,D,20140725,000000,11.68,11.84,11.68,11.84,6093.5,0
+UTSI.US,D,20140728,000000,11.84,11.92,11.68,11.92,3051.75,0
+UTSI.US,D,20140729,000000,11.68,11.92,11.68,11.92,2483.75,0
+UTSI.US,D,20140730,000000,11.64,12,11.64,11.92,5316.25,0
+UTSI.US,D,20140731,000000,11.72,12,11.72,11.96,1951,0
+UTSI.US,D,20140801,000000,11.96,12,11.4,11.72,5073,0
+UTSI.US,D,20140804,000000,11.84,11.84,11.48,11.52,2379.75,0
+UTSI.US,D,20140805,000000,11.24,11.92,11.24,11.4,16805.5,0
+UTSI.US,D,20140806,000000,11.24,11.8,10.92,11.44,21346.5,0
+UTSI.US,D,20140807,000000,11.88,11.96,11.24,11.57,4029,0
+UTSI.US,D,20140808,000000,11.48,11.56,11.1204,11.28,7892,0
+UTSI.US,D,20140811,000000,11.2,11.56,11.2,11.4,15556.5,0
+UTSI.US,D,20140812,000000,11.4,11.64,11.24,11.36,8199.5,0
+UTSI.US,D,20140813,000000,11.4,11.5,11.2,11.24,4971.75,0
+UTSI.US,D,20140814,000000,11.4,11.6,11.04,11.4,10435.25,0
+UTSI.US,D,20140815,000000,10.88,11.2,10.8,11.12,5081.5,0
+UTSI.US,D,20140818,000000,11.24,11.84,11,11.6404,21943.25,0
+UTSI.US,D,20140819,000000,11.36,11.6,11.36,11.48,15926.75,0
+UTSI.US,D,20140820,000000,11.32,11.6,11.32,11.4,67351.5,0
+UTSI.US,D,20140821,000000,11.56,11.6,11.32,11.48,44686,0
+UTSI.US,D,20140822,000000,11.36,12.08,11.36,11.92,21869.75,0
+UTSI.US,D,20140825,000000,11.92,12.16,11.48,11.84,23944,0
+UTSI.US,D,20140826,000000,11.84,12.08,11.84,11.84,13447,0
+UTSI.US,D,20140827,000000,12.16,12.16,11.84,11.96,10664.5,0
+UTSI.US,D,20140828,000000,11.72,12.04,11.52,12,25942.5,0
+UTSI.US,D,20140829,000000,12,12.36,11.68,12.36,21075.75,0
+UTSI.US,D,20140902,000000,12.48,12.56,12.08,12.28,29764.25,0
+UTSI.US,D,20140903,000000,12.2,12.36,12.04,12.24,21143.75,0
+UTSI.US,D,20140904,000000,12.12,12.8,12.04,12.8,24065.75,0
+UTSI.US,D,20140905,000000,12.76,13.808,12.72,13.76,220205.25,0
+UTSI.US,D,20140908,000000,13.88,14,13.52,13.76,56753.5,0
+UTSI.US,D,20140909,000000,13.8,14.32,13.692,13.96,101311.75,0
+UTSI.US,D,20140910,000000,14.08,14.28,13.8,14,45629.5,0
+UTSI.US,D,20140911,000000,13.96,14.12,13.64,14.08,49367.25,0
+UTSI.US,D,20140912,000000,13.96,14.16,13.32,13.72,44973.75,0
+UTSI.US,D,20140915,000000,13.84,14,13.32,13.68,38062.5,0
+UTSI.US,D,20140916,000000,13.48,13.64,12.8,12.92,32476.5,0
+UTSI.US,D,20140917,000000,13.2,13.52,12.88,12.92,35355.5,0
+UTSI.US,D,20140918,000000,12.8804,13.4,12.8804,13.28,3445.5,0
+UTSI.US,D,20140919,000000,13.36,13.36,12.44,13,64720.75,0
+UTSI.US,D,20140922,000000,13.04,13.04,12.36,12.36,36468.75,0
+UTSI.US,D,20140923,000000,12.2,12.72,12.04,12.24,54709.5,0
+UTSI.US,D,20140924,000000,12.12,12.52,11.96,12.128,30246,0
+UTSI.US,D,20140925,000000,11.96,12.4,11.36,11.36,60487.5,0
+UTSI.US,D,20140926,000000,11.48,11.92,11.24,11.68,28245.25,0
+UTSI.US,D,20140929,000000,11.44,12.16,11.44,11.84,13592.5,0
+UTSI.US,D,20140930,000000,11.68,12.28,11.6,12.2,6109.25,0
+UTSI.US,D,20141001,000000,12.12,12.16,11.48,11.56,16416.75,0
+UTSI.US,D,20141002,000000,11.44,11.56,11.28,11.36,6366.5,0
+UTSI.US,D,20141003,000000,11.4,11.56,11.36,11.36,4605.5,0
+UTSI.US,D,20141006,000000,11.24,11.48,10.92,11.08,9274,0
+UTSI.US,D,20141007,000000,11.2,11.2,10.72,10.8,5230,0
+UTSI.US,D,20141008,000000,10.72,11.04,10.64,11,2243.25,0
+UTSI.US,D,20141009,000000,10.8,10.92,10.28,10.84,44015.75,0
+UTSI.US,D,20141010,000000,10.6,11.2,10.56,10.84,8490.75,0
+UTSI.US,D,20141013,000000,10.8,10.96,10.6,10.88,6172,0
+UTSI.US,D,20141014,000000,11,11.04,10.8528,10.92,1882.75,0
+UTSI.US,D,20141015,000000,10.88,11.16,10.8,11.16,1843.5,0
+UTSI.US,D,20141016,000000,11.12,11.6,11.08,11.6,5812.75,0
+UTSI.US,D,20141017,000000,11.8396,11.8396,11.0796,11.72,4152.25,0
+UTSI.US,D,20141020,000000,11.64,11.8,11.2404,11.76,5201.75,0
+UTSI.US,D,20141021,000000,11.84,11.84,11.0172,11.4,2631.25,0
+UTSI.US,D,20141022,000000,11.44,11.6,11.4,11.56,1539,0
+UTSI.US,D,20141023,000000,11.52,11.52,11.2,11.32,10913.5,0
+UTSI.US,D,20141024,000000,11.24,11.6,11.04,11.16,3826.75,0
+UTSI.US,D,20141027,000000,11.12,11.128,10.52,10.8992,7324.5,0
+UTSI.US,D,20141028,000000,11,11,10.6,10.6656,3346.25,0
+UTSI.US,D,20141029,000000,10.64,10.72,10.52,10.6,7389,0
+UTSI.US,D,20141030,000000,10.52,10.8,10.44,10.72,6840,0
+UTSI.US,D,20141031,000000,10.72,10.8,10.08,10.08,10796,0
+UTSI.US,D,20141103,000000,10.1604,10.52,10.1604,10.24,8021,0
+UTSI.US,D,20141104,000000,10.12,10.36,10.08,10.08,3773.5,0
+UTSI.US,D,20141105,000000,10.04,10.56,10,10.4,26182.5,0
+UTSI.US,D,20141106,000000,10.4,10.48,10.08,10.28,13463.25,0
+UTSI.US,D,20141107,000000,10.28,10.48,10.08,10.24,7509,0
+UTSI.US,D,20141110,000000,10.28,10.48,10.12,10.24,5729.5,0
+UTSI.US,D,20141111,000000,10.12,10.36,10.08,10.16,3873,0
+UTSI.US,D,20141112,000000,10.12,10.48,10.12,10.28,4208.25,0
+UTSI.US,D,20141113,000000,10.16,10.4,10.12,10.16,6586,0
+UTSI.US,D,20141114,000000,11,11.24,10.124,10.8,8948.5,0
+UTSI.US,D,20141117,000000,10.68,10.8,10.08,10.28,14469,0
+UTSI.US,D,20141118,000000,10.32,10.4,10.2512,10.28,4614.25,0
+UTSI.US,D,20141119,000000,10.24,10.28,9.9204,10,3596.25,0
+UTSI.US,D,20141120,000000,10,10.52,9.958,10.48,8255,0
+UTSI.US,D,20141121,000000,10.36,10.68,10.28,10.64,12539.75,0
+UTSI.US,D,20141124,000000,10.48,10.68,10.32,10.32,14365.25,0
+UTSI.US,D,20141125,000000,10.32,10.68,10.32,10.48,4971,0
+UTSI.US,D,20141126,000000,10.3272,10.6,10.3272,10.48,3027,0
+UTSI.US,D,20141128,000000,10.4,10.84,10.4,10.8,5078.75,0
+UTSI.US,D,20141201,000000,10.68,10.72,10.52,10.68,24908.75,0
+UTSI.US,D,20141202,000000,10.68,10.8,10.4804,10.6,47109.5,0
+UTSI.US,D,20141203,000000,10.64,10.8,10.52,10.6,5809.25,0
+UTSI.US,D,20141204,000000,10.48,10.6,10.44,10.44,5232,0
+UTSI.US,D,20141205,000000,10.4,10.64,10.4,10.64,21514.25,0
+UTSI.US,D,20141208,000000,10.44,10.6,10.4,10.48,4323.75,0
+UTSI.US,D,20141209,000000,10.52,10.6,10.38,10.4,58960.75,0
+UTSI.US,D,20141210,000000,10.32,10.44,10.04,10.2928,15268.25,0
+UTSI.US,D,20141211,000000,10.08,10.56,10.04,10.52,5273,0
+UTSI.US,D,20141212,000000,10.36,10.48,10.08,10.1984,1909.5,0
+UTSI.US,D,20141215,000000,10.28,10.4,10.08,10.2,7003.25,0
+UTSI.US,D,20141216,000000,10.04,10.32,10.04,10.28,4676.25,0
+UTSI.US,D,20141217,000000,10.08,10.56,10.08,10.4,7864.5,0
+UTSI.US,D,20141218,000000,10.32,10.48,10.24,10.44,6426,0
+UTSI.US,D,20141219,000000,10.36,10.72,10.36,10.52,6925,0
+UTSI.US,D,20141222,000000,10.44,10.64,10.04,10.32,18959.25,0
+UTSI.US,D,20141223,000000,10.24,10.64,10.08,10.36,13377.75,0
+UTSI.US,D,20141224,000000,10.24,10.8,10.24,10.68,8865,0
+UTSI.US,D,20141226,000000,10.528,10.64,10.4804,10.56,12020,0
+UTSI.US,D,20141229,000000,10.44,10.88,10.04,10.8,12952,0
+UTSI.US,D,20141230,000000,10.84,11.2,10.6,11.08,12148,0
+UTSI.US,D,20141231,000000,10.92,11.8,10.84,11.32,15652.25,0
+UTSI.US,D,20150102,000000,11.44,11.5196,11.24,11.28,7413.25,0
+UTSI.US,D,20150105,000000,11.36,11.48,11.24,11.36,7277,0
+UTSI.US,D,20150106,000000,11.36,11.44,11.16,11.4,6220.25,0
+UTSI.US,D,20150107,000000,11.44,11.68,11.44,11.6,10662.75,0
+UTSI.US,D,20150108,000000,11.56,11.76,11.52,11.68,7905.75,0
+UTSI.US,D,20150109,000000,11.76,12.04,11.6,12.04,16218.75,0
+UTSI.US,D,20150112,000000,11.92,12.16,11.76,12.16,9077.25,0
+UTSI.US,D,20150113,000000,12.16,12.24,12,12.24,7888.25,0
+UTSI.US,D,20150114,000000,12.08,12.2,11.68,12,22387,0
+UTSI.US,D,20150115,000000,11.84,12,10.84,11.92,25382.75,0
+UTSI.US,D,20150116,000000,11.92,12.12,11.6,12,23411.25,0
+UTSI.US,D,20150120,000000,11.8804,12.04,11.76,11.96,20555.75,0
+UTSI.US,D,20150121,000000,11.9332,12.08,11.64,11.96,15719.75,0
+UTSI.US,D,20150122,000000,11.832,12.04,11.76,11.96,10379,0
+UTSI.US,D,20150123,000000,11.88,12,11.48,11.48,11406.75,0
+UTSI.US,D,20150126,000000,11.32,11.8,11.32,11.48,16772.25,0
+UTSI.US,D,20150127,000000,11.48,11.48,10.64,10.76,26844,0
+UTSI.US,D,20150128,000000,10.72,10.76,10.6,10.68,5746.25,0
+UTSI.US,D,20150129,000000,10.76,10.84,10.52,10.68,9112,0
+UTSI.US,D,20150130,000000,10.64,10.76,10.28,10.4,15592,0
+UTSI.US,D,20150202,000000,10.4,10.48,10.04,10.08,17361.5,0
+UTSI.US,D,20150203,000000,10.4,10.72,10.36,10.6,4477.25,0
+UTSI.US,D,20150204,000000,10.6,10.88,10.6,10.64,7682.5,0
+UTSI.US,D,20150205,000000,10.64,10.84,10.6,10.8,9154,0
+UTSI.US,D,20150206,000000,10.8,10.84,10.52,10.6,14823.25,0
+UTSI.US,D,20150209,000000,10.56,10.8064,10.36,10.76,8975.25,0
+UTSI.US,D,20150210,000000,10.68,10.92,10.64,10.88,7679.25,0
+UTSI.US,D,20150211,000000,10.76,10.96,10.76,10.84,5583.25,0
+UTSI.US,D,20150212,000000,10.8,11,10.8,10.84,3068.75,0
+UTSI.US,D,20150213,000000,10.8,11.04,10.72,11.04,5073.25,0
+UTSI.US,D,20150217,000000,11.056,11.36,10.952,11.36,8341,0
+UTSI.US,D,20150218,000000,11.36,11.44,11.28,11.28,3625,0
+UTSI.US,D,20150219,000000,11.28,11.4,11.2,11.36,5758.5,0
+UTSI.US,D,20150220,000000,11.4,11.4,11.24,11.24,4098.75,0
+UTSI.US,D,20150223,000000,11.32,11.44,11.32,11.32,5735.25,0
+UTSI.US,D,20150224,000000,11.32,11.48,11.08,11.48,5558.25,0
+UTSI.US,D,20150225,000000,11.32,11.48,11.2164,11.48,4299.5,0
+UTSI.US,D,20150226,000000,11.36,11.56,11.3204,11.4,5342.5,0
+UTSI.US,D,20150227,000000,10.944,11.52,10.944,11.4128,1295,0
+UTSI.US,D,20150302,000000,11.36,11.52,11.2,11.44,3550,0
+UTSI.US,D,20150303,000000,11.28,11.52,11.2,11.32,6650,0
+UTSI.US,D,20150304,000000,11,11.44,10.76,11.04,4050,0
+UTSI.US,D,20150305,000000,11.16,11.48,10.92,11.32,2050,0
+UTSI.US,D,20150306,000000,11.16,11.36,11.04,11.2,4025,0
+UTSI.US,D,20150309,000000,10.84,11,10.48,10.84,12375,0
+UTSI.US,D,20150310,000000,11.16,11.16,10.68,10.96,5025,0
+UTSI.US,D,20150311,000000,10.88,11.24,10.84,11.08,10675,0
+UTSI.US,D,20150312,000000,11.08,11.36,11,11.24,8900,0
+UTSI.US,D,20150313,000000,11.12,11.12,9.92,10.2,25450,0
+UTSI.US,D,20150316,000000,10.12,10.36,9.88,9.96,9825,0
+UTSI.US,D,20150317,000000,10,10.32,9.32,10.04,29400,0
+UTSI.US,D,20150318,000000,10,10.6,9.92,10.52,5875,0
+UTSI.US,D,20150319,000000,10.44,10.72,10.2,10.6,13475,0
+UTSI.US,D,20150320,000000,11.04,11.04,10.4,10.6,21850,0
+UTSI.US,D,20150323,000000,10.44,10.8,10.44,10.64,8050,0
+UTSI.US,D,20150324,000000,10.8,10.84,10.44,10.52,9275,0
+UTSI.US,D,20150325,000000,10.44,10.6,10.32,10.52,5375,0
+UTSI.US,D,20150326,000000,10.68,10.68,10.28,10.28,9300,0
+UTSI.US,D,20150327,000000,10.2,10.68,10.2,10.56,2425,0
+UTSI.US,D,20150330,000000,10.4,10.8,10.4,10.8,8500,0
+UTSI.US,D,20150331,000000,10.64,10.8,10.4404,10.6,19831.75,0
+UTSI.US,D,20150401,000000,10.52,10.76,10.16,10.76,3700,0
+UTSI.US,D,20150402,000000,10.8,10.8,10.48,10.56,8150,0
+UTSI.US,D,20150406,000000,10.08,10.68,10.08,10.56,10750,0
+UTSI.US,D,20150407,000000,10.52,10.8,10.2,10.6804,18168,0
+UTSI.US,D,20150408,000000,10.4,10.92,10.4,10.8,10550,0
+UTSI.US,D,20150409,000000,10.8,10.8,10.64,10.72,15718.25,0
+UTSI.US,D,20150410,000000,10.76,10.76,10.52,10.56,10625,0
+UTSI.US,D,20150413,000000,10.6,10.68,10.48,10.56,8350,0
+UTSI.US,D,20150414,000000,10.52,10.64,10.36,10.36,14325,0
+UTSI.US,D,20150415,000000,10.4,10.56,10.36,10.44,3974.75,0
+UTSI.US,D,20150416,000000,10.44,10.56,10.36,10.48,10920,0
+UTSI.US,D,20150417,000000,10.44,10.48,10.32,10.32,5750,0
+UTSI.US,D,20150420,000000,10.16,10.44,10.16,10.28,5434.25,0
+UTSI.US,D,20150421,000000,10.36,10.4,10.28,10.32,731.5,0
+UTSI.US,D,20150422,000000,10.28,10.4,10.2228,10.4,3208.25,0
+UTSI.US,D,20150423,000000,10.28,10.36,10.16,10.32,4325,0
+UTSI.US,D,20150424,000000,10.4,10.4,10.136,10.198,3070,0
+UTSI.US,D,20150427,000000,10.08,10.48,9.88,10.28,5150,0
+UTSI.US,D,20150428,000000,10.16,10.52,10.16,10.52,11043.75,0
+UTSI.US,D,20150429,000000,10.56,10.56,10.48,10.56,275,0
+UTSI.US,D,20150430,000000,10.64,10.76,10.2,10.24,9775,0
+UTSI.US,D,20150501,000000,10.24,10.32,8.68,9.36,45175,0
+UTSI.US,D,20150504,000000,9.28,9.36,8.72,9,92775,0
+UTSI.US,D,20150505,000000,9,9.08,8.36,8.36,46700,0
+UTSI.US,D,20150506,000000,8.68,8.68,7.996,8.04,52911.5,0
+UTSI.US,D,20150507,000000,7.84,8.32,7.24,7.32,83586.75,0
+UTSI.US,D,20150508,000000,7.32,7.44,6.4,7.4,148450,0
+UTSI.US,D,20150511,000000,7.68,8,7.32,7.6,29875,0
+UTSI.US,D,20150512,000000,7.756,7.7596,7.44,7.6,8097.75,0
+UTSI.US,D,20150513,000000,7.4,8.2,7.4,8.2,22943.5,0
+UTSI.US,D,20150514,000000,8.2,8.48,8.2,8.48,10750,0
+UTSI.US,D,20150515,000000,8.28,8.8,8.16,8.8,8115.25,0
+UTSI.US,D,20150518,000000,8.2404,8.56,8.2404,8.52,6073.25,0
+UTSI.US,D,20150519,000000,8.56,8.8,8.24,8.6,24426,0
+UTSI.US,D,20150520,000000,8.52,8.88,8.48,8.88,13189.75,0
+UTSI.US,D,20150521,000000,8.8,8.84,8.64,8.8,1975,0
+UTSI.US,D,20150522,000000,8.88,8.88,8.24,8.72,15325,0
+UTSI.US,D,20150526,000000,8.6,8.6,8.24,8.4,10928.75,0
+UTSI.US,D,20150527,000000,8.28,8.44,8.2,8.32,19300,0
+UTSI.US,D,20150528,000000,8.32,8.4,7.92,8.2,5051,0
+UTSI.US,D,20150529,000000,8.08,8.44,8.04,8.44,31000,0
+UTSI.US,D,20150601,000000,8.36,8.4,8,8.04,4669.5,0
+UTSI.US,D,20150602,000000,8.08,8.08,8,8.0396,6403.25,0
+UTSI.US,D,20150603,000000,8,8.16,8,8.16,18650,0
+UTSI.US,D,20150604,000000,8.04,8.16,7.96,8.16,14350,0
+UTSI.US,D,20150605,000000,6.6,8.32,6.6,8,67075,0
+UTSI.US,D,20150608,000000,7.6,8,7.52,7.8,18200,0
+UTSI.US,D,20150609,000000,7.88,8,7.68,8,8420.25,0
+UTSI.US,D,20150610,000000,8.02,8.02,7.72,7.7388,11584.75,0
+UTSI.US,D,20150611,000000,7.96,8,7.92,8,9524.25,0
+UTSI.US,D,20150612,000000,7.8,8.08,7.8,7.92,27475,0
+UTSI.US,D,20150615,000000,7.88,8,7.44,7.8,18100,0
+UTSI.US,D,20150616,000000,7.88,8,7.8,7.96,8075,0
+UTSI.US,D,20150617,000000,7.88,8.32,7.88,7.96,17000,0
+UTSI.US,D,20150618,000000,7.88,8.2,7.88,7.92,15825,0
+UTSI.US,D,20150619,000000,7.48,8.08,7.48,7.96,8725,0
+UTSI.US,D,20150622,000000,8.48,8.48,8.08,8.36,16850,0
+UTSI.US,D,20150623,000000,8.32,8.4,8.12,8.36,15310.75,0
+UTSI.US,D,20150624,000000,8.2,8.4,8.2,8.36,9325,0
+UTSI.US,D,20150625,000000,8.2,8.36,8.08,8.16,2575,0
+UTSI.US,D,20150626,000000,8.16,8.16,7.84,7.96,14275,0
+UTSI.US,D,20150629,000000,7.8,7.92,7.76,7.84,9150,0
+UTSI.US,D,20150630,000000,7.92,8.08,7.92,7.96,4269.25,0
+UTSI.US,D,20150701,000000,7.88,8,7.68,8,1725,0
+UTSI.US,D,20150702,000000,7.92,8,7.84,7.88,5475,0
+UTSI.US,D,20150706,000000,7.84,7.84,7.68,7.8,4900,0
+UTSI.US,D,20150707,000000,7.56,7.6,7,7.12,24125,0
+UTSI.US,D,20150708,000000,6.96,7.88,6.64,7.28,33625,0
+UTSI.US,D,20150709,000000,7.32,7.76,7.32,7.56,10075,0
+UTSI.US,D,20150710,000000,7.72,7.84,7.72,7.72,9400,0
+UTSI.US,D,20150713,000000,7.76,7.92,7.64,7.76,5100,0
+UTSI.US,D,20150714,000000,7.8,7.9204,7.7612,7.88,8432.25,0
+UTSI.US,D,20150715,000000,7.68,7.92,7.68,7.88,3501.75,0
+UTSI.US,D,20150716,000000,7.88,7.88,7.72,7.72,3725,0
+UTSI.US,D,20150717,000000,7.72,7.8,7.52,7.64,12275,0
+UTSI.US,D,20150720,000000,7.48,7.64,7.32,7.48,3025,0
+UTSI.US,D,20150721,000000,7.44,7.84,7.4,7.64,2550,0
+UTSI.US,D,20150722,000000,7.48,7.68,7.48,7.6,2200,0
+UTSI.US,D,20150723,000000,7.72,7.88,7.64,7.8,1475,0
+UTSI.US,D,20150724,000000,7.44,7.88,7.44,7.84,1100,0
+UTSI.US,D,20150727,000000,7.6,7.84,7.6,7.76,1100,0
+UTSI.US,D,20150728,000000,7.32,7.88,7.32,7.88,5100,0
+UTSI.US,D,20150729,000000,7.88,7.88,7.48,7.84,1462,0
+UTSI.US,D,20150730,000000,7.24,7.88,7.24,7.84,4250,0
+UTSI.US,D,20150731,000000,7.64,7.88,7.64,7.8,1250,0
+UTSI.US,D,20150803,000000,7.52,7.8,7.52,7.76,2321,0
+UTSI.US,D,20150804,000000,7.36,7.88,7.36,7.88,1250,0
+UTSI.US,D,20150805,000000,7.72,7.92,7.36,7.68,1875,0
+UTSI.US,D,20150806,000000,7.48,7.88,7.48,7.76,11192.75,0
+UTSI.US,D,20150807,000000,7.64,8.8,7.64,8.32,48425,0
+UTSI.US,D,20150810,000000,8.52,8.52,7.88,7.96,21675,0
+UTSI.US,D,20150811,000000,7.92,8.36,7.92,8.072,14870,0
+UTSI.US,D,20150812,000000,7.92,8.32,7.92,8.04,43125,0
+UTSI.US,D,20150813,000000,7.92,8.24,7.84,8.04,56275,0
+UTSI.US,D,20150814,000000,7.8,8.28,7.8,7.8,31100,0
+UTSI.US,D,20150817,000000,7.8,8.28,7.8,8,12950,0
+UTSI.US,D,20150818,000000,8.36,9.08,7.8,8,73150,0
+UTSI.US,D,20150819,000000,7.92,8.12,7.8,7.92,9525,0
+UTSI.US,D,20150820,000000,7.8,7.96,7.28,7.28,14000,0
+UTSI.US,D,20150821,000000,7.4,7.6,7.2,7.2,6675,0
+UTSI.US,D,20150824,000000,6.84,7.16,6.6,7.16,10702,0
+UTSI.US,D,20150825,000000,7.24,7.48,6.96,7.4,6450,0
+UTSI.US,D,20150826,000000,7.16,7.52,7.04,7.36,6425,0
+UTSI.US,D,20150827,000000,7.04,7.8,7.04,7.72,5950,0
+UTSI.US,D,20150828,000000,7.84,7.84,7.64,7.68,6725,0
+UTSI.US,D,20150831,000000,7.8,8.2,7.76,8.04,32375,0
+UTSI.US,D,20150901,000000,8.08,8.32,8.04,8.04,11875,0
+UTSI.US,D,20150902,000000,8.04,8.08,7.88,7.92,7425,0
+UTSI.US,D,20150903,000000,7.84,8,7.72,7.88,7975,0
+UTSI.US,D,20150904,000000,7.76,8.12,7.76,7.88,3700,0
+UTSI.US,D,20150908,000000,7.92,8.16,7.92,8,5350,0
+UTSI.US,D,20150909,000000,8.16,8.92,7.8,8.08,112975,0
+UTSI.US,D,20150910,000000,7.96,8.32,7.96,8.24,14513.25,0
+UTSI.US,D,20150911,000000,8.2,8.56,8.2,8.56,28450,0
+UTSI.US,D,20150914,000000,8.64,8.8,8.28,8.8,10825,0
+UTSI.US,D,20150915,000000,8.72,8.8,8.48,8.8,10350,0
+UTSI.US,D,20150916,000000,8.72,8.92,8.64,8.88,7150,0
+UTSI.US,D,20150917,000000,8.92,9.16,8.844,9.08,32745.25,0
+UTSI.US,D,20150918,000000,9.12,9.28,8.96,8.96,42800,0
+UTSI.US,D,20150921,000000,8.96,9.12,8.52,8.8,23150,0
+UTSI.US,D,20150922,000000,8.8,8.88,8.52,8.52,6400,0
+UTSI.US,D,20150923,000000,8.56,8.76,8.4,8.4,4538,0
+UTSI.US,D,20150924,000000,8.32,8.76,8.2,8.68,14773.75,0
+UTSI.US,D,20150925,000000,8.72,8.72,8.4,8.44,6800,0
+UTSI.US,D,20150928,000000,8.24,8.92,8.08,8.8,34513.25,0
+UTSI.US,D,20150929,000000,8.8,9.08,8.44,8.88,49375,0
+UTSI.US,D,20150930,000000,9.08,9.92,9,9.72,89825,0
+UTSI.US,D,20151001,000000,9.6,9.92,9.56,9.6,16000,0
+UTSI.US,D,20151002,000000,9.64,9.72,9.44,9.44,21925,0
+UTSI.US,D,20151005,000000,9.44,9.84,9.44,9.64,22880,0
+UTSI.US,D,20151006,000000,9.68,9.92,9.56,9.56,19275,0
+UTSI.US,D,20151007,000000,9.68,9.72,9.52,9.52,3989.5,0
+UTSI.US,D,20151008,000000,9.64,9.8,9.48,9.8,6225,0
+UTSI.US,D,20151009,000000,9.76,9.8,9.6,9.76,1275,0
+UTSI.US,D,20151012,000000,9.6,9.8,9.44,9.44,5894.75,0
+UTSI.US,D,20151013,000000,9.48,9.48,9.16,9.28,9700,0
+UTSI.US,D,20151014,000000,9.2,9.32,8.96,9.16,12100,0
+UTSI.US,D,20151015,000000,9,9.36,9,9.36,10175,0
+UTSI.US,D,20151016,000000,9,9.32,9,9.16,7425,0
+UTSI.US,D,20151019,000000,9.16,9.24,9.12,9.12,9365,0
+UTSI.US,D,20151020,000000,9,9.24,9,9.12,3706.75,0
+UTSI.US,D,20151021,000000,9.28,9.28,9,9.04,2375,0
+UTSI.US,D,20151022,000000,8.96,9.12,8.96,9.12,2950,0
+UTSI.US,D,20151023,000000,9.12,9.2,8.92,9.2,5125,0
+UTSI.US,D,20151026,000000,9.16,9.28,8.84,9,5750,0
+UTSI.US,D,20151027,000000,8.88,9.08,8.8,8.88,9125,0
+UTSI.US,D,20151028,000000,8.92,8.96,8.6,8.84,9775,0
+UTSI.US,D,20151029,000000,8.72,9,8.24,8.72,15800,0
+UTSI.US,D,20151030,000000,9.08,9.08,8.72,8.76,15325,0
+UTSI.US,D,20151102,000000,8.72,8.744,8.48,8.6756,5183.25,0
+UTSI.US,D,20151103,000000,8.72,8.84,8.56,8.8,4664.75,0
+UTSI.US,D,20151104,000000,8.8004,9.2,8.8004,9.04,7500.5,0
+UTSI.US,D,20151105,000000,9.32,10.32,9.32,10.16,58375,0
+UTSI.US,D,20151106,000000,10.28,10.32,10,10.28,18900,0
+UTSI.US,D,20151109,000000,8.96,10.066,8.88,10,11348,0
+UTSI.US,D,20151110,000000,9.88,10.24,9.8,10.24,8300,0
+UTSI.US,D,20151111,000000,9.96,10.4,9.96,10.08,10525,0
+UTSI.US,D,20151112,000000,9.92,10.12,9.84,9.84,7675,0
+UTSI.US,D,20151113,000000,9.8,10.08,9.8,10.04,3000,0
+UTSI.US,D,20151116,000000,9.92,9.92,9.52,9.52,3425,0
+UTSI.US,D,20151117,000000,9.8,10.16,9.8,9.84,3100,0
+UTSI.US,D,20151118,000000,9.72,10.16,9.72,10.08,6000,0
+UTSI.US,D,20151119,000000,10,10.16,9.84,9.84,1850,0
+UTSI.US,D,20151120,000000,9.84,10.16,9.64,9.8,7050,0
+UTSI.US,D,20151123,000000,9.72,10.2,9.6,10.12,2925,0
+UTSI.US,D,20151124,000000,10,10.16,9.76,10.12,4200,0
+UTSI.US,D,20151125,000000,10,10.12,9.84,9.84,1500,0
+UTSI.US,D,20151127,000000,9.8,9.8,9.6,9.72,875,0
+UTSI.US,D,20151130,000000,9.8,9.92,9.6,9.68,1550,0
+UTSI.US,D,20151201,000000,9.6,9.88,9.6,9.68,4955.75,0
+UTSI.US,D,20151202,000000,9.56,9.84,9.52,9.84,2867,0
+UTSI.US,D,20151203,000000,9.64,9.84,9.56,9.56,3763,0
+UTSI.US,D,20151204,000000,9.6,9.68,9.6,9.6,1625,0
+UTSI.US,D,20151207,000000,9.52,9.56,9,9,1950,0
+UTSI.US,D,20151208,000000,8.92,9.12,8.88,8.88,5583,0
+UTSI.US,D,20151209,000000,9.04,9.2,8.88,8.88,4875,0
+UTSI.US,D,20151210,000000,8.84,9.08,8.48,8.6,9050,0
+UTSI.US,D,20151211,000000,9.88,10,8.36,8.92,51450,0
+UTSI.US,D,20151214,000000,8.8,9.64,8.8,9.08,7187.25,0
+UTSI.US,D,20151215,000000,10.64,11.68,9.6,10.84,441700,0
+UTSI.US,D,20151216,000000,10.92,11.16,9.8,10.4,100525,0
+UTSI.US,D,20151217,000000,10.64,10.64,10.16,10.2,17450,0
+UTSI.US,D,20151218,000000,10.04,10.4,10.04,10.2,7550,0
+UTSI.US,D,20151221,000000,10.04,10.04,7.76,9.64,56775,0
+UTSI.US,D,20151222,000000,9.4,9.9244,9.28,9.9244,17891,0
+UTSI.US,D,20151223,000000,9.68,10,9.52,9.76,4300,0
+UTSI.US,D,20151224,000000,9.72,10,9.72,9.92,893,0
+UTSI.US,D,20151228,000000,9.72,10,9.6804,9.84,3487,0
+UTSI.US,D,20151229,000000,9.72,10,9.72,9.84,4465.5,0
+UTSI.US,D,20151230,000000,9.952,10.04,9.952,9.96,8451,0
+UTSI.US,D,20151231,000000,9.84,10,9.68,9.92,3927.5,0
+UTSI.US,D,20160104,000000,9.6,9.92,9.12,9.6,4658,0
+UTSI.US,D,20160105,000000,9.52,9.84,9.404,9.8,3382.75,0
+UTSI.US,D,20160106,000000,9.88,9.9596,9.72,9.72,5420.25,0
+UTSI.US,D,20160107,000000,9.44,9.44,9.24,9.28,7373,0
+UTSI.US,D,20160108,000000,9.48,9.48,9.04,9.08,5055.25,0
+UTSI.US,D,20160111,000000,9.04,9.24,8.44,8.6,12440.25,0
+UTSI.US,D,20160112,000000,8.6,9,8.56,8.92,14700.5,0
+UTSI.US,D,20160113,000000,9.04,9.1496,8.48,8.88,13194,0
+UTSI.US,D,20160114,000000,9.04,9.16,8.48,9.08,11349.75,0
+UTSI.US,D,20160115,000000,9.08,9.2,8.48,8.96,8710,0
+UTSI.US,D,20160119,000000,8.76,9.12,8.44,8.72,11175,0
+UTSI.US,D,20160120,000000,8.4,8.84,8,8.32,14273.75,0
+UTSI.US,D,20160121,000000,8.4,8.48,8.28,8.28,5461.25,0
+UTSI.US,D,20160122,000000,8.52,8.76,8.24,8.68,13736,0
+UTSI.US,D,20160125,000000,8.68,8.88,8.32,8.524,4294.5,0
+UTSI.US,D,20160126,000000,8.72,8.76,8.68,8.68,3004,0
+UTSI.US,D,20160127,000000,8.8,8.8,8.276,8.276,4925.75,0
+UTSI.US,D,20160128,000000,8.56,8.8,8.56,8.762,3995.75,0
+UTSI.US,D,20160129,000000,8.72,9.44,8.72,8.96,6424.5,0
+UTSI.US,D,20160201,000000,8.96,8.98,8.8,8.8044,8437.75,0
+UTSI.US,D,20160202,000000,8.6,8.84,8.48,8.64,9170.25,0
+UTSI.US,D,20160203,000000,8.2804,8.76,8.28,8.68,5793.75,0
+UTSI.US,D,20160204,000000,8.6,8.84,8.4,8.72,8335,0
+UTSI.US,D,20160205,000000,8.64,8.88,8.36,8.52,8889.25,0
+UTSI.US,D,20160208,000000,8.36,8.4,8.1204,8.2,3246.5,0
+UTSI.US,D,20160209,000000,8.12,8.28,7.76,8.2,5778,0
+UTSI.US,D,20160210,000000,8.16,8.28,7.92,8.16,2508.25,0
+UTSI.US,D,20160211,000000,8.44,8.44,7.96,8.16,7806.25,0
+UTSI.US,D,20160212,000000,8.16,8.36,8.12,8.24,2190.25,0
+UTSI.US,D,20160216,000000,8.28,8.48,7.88,8.24,1958.25,0
+UTSI.US,D,20160217,000000,8.52,8.68,8.48,8.52,2399.75,0
+UTSI.US,D,20160218,000000,8.68,8.76,8.64,8.64,425,0
+UTSI.US,D,20160219,000000,8.44,8.72,8.3,8.32,13793.25,0
+UTSI.US,D,20160222,000000,8.464,8.92,8.464,8.56,9245.25,0
+UTSI.US,D,20160223,000000,8.36,8.48,8.2,8.36,4904.25,0
+UTSI.US,D,20160224,000000,8.068,8.44,8,8.36,1700.5,0
+UTSI.US,D,20160225,000000,8,8.6,8,8.4,2434,0
+UTSI.US,D,20160226,000000,8.5596,8.72,8.44,8.56,5128.25,0
+UTSI.US,D,20160229,000000,8.52,8.8,8.52,8.64,6025,0
+UTSI.US,D,20160301,000000,8.88,9.028,8.6804,8.6804,2296.75,0
+UTSI.US,D,20160302,000000,8.72,8.88,8.36,8.76,12491,0
+UTSI.US,D,20160303,000000,8.88,8.9204,8.56,8.68,14096.25,0
+UTSI.US,D,20160304,000000,8.76,8.96,8.76,8.8464,6647.25,0
+UTSI.US,D,20160307,000000,8.92,9.04,8.92,8.96,2079.25,0
+UTSI.US,D,20160308,000000,9.04,9.04,8.64,8.64,2318.75,0
+UTSI.US,D,20160309,000000,8.84,8.96,8.84,8.9,3414.75,0
+UTSI.US,D,20160310,000000,8.96,8.96,8.64,8.64,2509,0
+UTSI.US,D,20160311,000000,8.84,8.9632,8.574,8.9632,4950,0
+UTSI.US,D,20160314,000000,8.92,9.08,8.4,8.4,2017.75,0
+UTSI.US,D,20160315,000000,8.72,9,8.64,8.8,3177,0
+UTSI.US,D,20160316,000000,8.44,8.92,8.08,8.72,11866,0
+UTSI.US,D,20160317,000000,8.84,8.92,7.2,8,285904.5,0
+UTSI.US,D,20160318,000000,7.96,8.36,7.96,8.0128,16940.5,0
+UTSI.US,D,20160321,000000,8.004,8.32,8,8,6828.5,0
+UTSI.US,D,20160322,000000,8.2,8.2,7.64,7.64,733.5,0
+UTSI.US,D,20160323,000000,7.64,8.08,7.64,7.96,10137.5,0
+UTSI.US,D,20160324,000000,7.92,8,7.6,7.6,14727.5,0
+UTSI.US,D,20160328,000000,7.56,7.8,7.32,7.52,32104,0
+UTSI.US,D,20160329,000000,7.76,7.8,7.6004,7.6004,8730,0
+UTSI.US,D,20160330,000000,7.82,7.84,7.52,7.64,22683.25,0
+UTSI.US,D,20160331,000000,7.68,7.74,7.36,7.36,10315.75,0
+UTSI.US,D,20160401,000000,7.28,7.6,7.24,7.24,15085,0
+UTSI.US,D,20160404,000000,7.32,7.6,7.32,7.32,8969.5,0
+UTSI.US,D,20160405,000000,8,8,7.508,7.8,4488.25,0
+UTSI.US,D,20160406,000000,7.84,8.16,7.68,8.16,4296,0
+UTSI.US,D,20160407,000000,8.24,8.24,7.52,7.86,13670.5,0
+UTSI.US,D,20160408,000000,7.84,7.84,7.56,7.6,6762,0
+UTSI.US,D,20160411,000000,7.68,7.92,7.52,7.92,15237,0
+UTSI.US,D,20160412,000000,7.84,7.84,7.4,7.44,29211,0
+UTSI.US,D,20160413,000000,7.4,7.6,7.32,7.6,15487.5,0
+UTSI.US,D,20160414,000000,7.56,7.56,6.92,7.24,62815.5,0
+UTSI.US,D,20160415,000000,7.24,7.28,6.36,7.28,196862.5,0
+UTSI.US,D,20160418,000000,7.28,7.3348,7.0408,7.32,22830.5,0
+UTSI.US,D,20160419,000000,7.4,7.6,7.08,7.16,18400.25,0
+UTSI.US,D,20160420,000000,7.36,7.4,7.2,7.4,8215.75,0
+UTSI.US,D,20160421,000000,7.36,7.64,7.36,7.56,10921.5,0
+UTSI.US,D,20160422,000000,7.52,7.56,6.96,7.48,9808.75,0
+UTSI.US,D,20160425,000000,7.48,7.6,7.44,7.6,16992,0
+UTSI.US,D,20160426,000000,7.6,7.68,7.52,7.68,11460.5,0
+UTSI.US,D,20160427,000000,7.48,7.96,7.48,7.84,13683.5,0
+UTSI.US,D,20160428,000000,7.76,8.12,7.76,7.96,11208.25,0
+UTSI.US,D,20160429,000000,7.96,8.2,7.846,8.2,11365.5,0
+UTSI.US,D,20160502,000000,8.16,8.4,7.56,8.08,51179,0
+UTSI.US,D,20160503,000000,7.92,8.2,7.56,7.8,22555,0
+UTSI.US,D,20160504,000000,7.64,8.08,7.64,8,10016.75,0
+UTSI.US,D,20160505,000000,8,8.2,7.98,8.08,11365.75,0
+UTSI.US,D,20160506,000000,8,8.36,7.08,8.36,18179.25,0
+UTSI.US,D,20160509,000000,8.2,8.32,8.06,8.2,11367,0
+UTSI.US,D,20160510,000000,8.152,8.32,8.12,8.2,11592.5,0
+UTSI.US,D,20160511,000000,8.28,8.28,7.76,8.08,18736,0
+UTSI.US,D,20160512,000000,8.16,8.2,7.8,7.96,21027.75,0
+UTSI.US,D,20160513,000000,8.12,8.2,8,8.2,20624.75,0
+UTSI.US,D,20160516,000000,7.96,8.12,7.68,8,12551,0
+UTSI.US,D,20160517,000000,8,8.08,7.84,8.038,11883.25,0
+UTSI.US,D,20160518,000000,7.9244,8.28,7.76,7.92,16442.75,0
+UTSI.US,D,20160519,000000,7.92,8.04,7.68,8.04,35188.5,0
+UTSI.US,D,20160520,000000,7.96,8.04,7.832,8,6804,0
+UTSI.US,D,20160523,000000,7.92,8.04,7.76,7.88,15151.25,0
+UTSI.US,D,20160524,000000,7.96,8.16,7.68,8.16,15825.5,0
+UTSI.US,D,20160525,000000,8.1944,8.2,7.72,7.96,16539.5,0
+UTSI.US,D,20160526,000000,8.0288,8.2,7.64,8.12,17383.25,0
+UTSI.US,D,20160527,000000,8.2,8.2,7.92,8.08,26669.25,0
+UTSI.US,D,20160531,000000,8.04,8.16,7.88,8.04,21106.5,0
+UTSI.US,D,20160601,000000,8,8.04,7.88,8.04,14097,0
+UTSI.US,D,20160602,000000,8,8.04,7.76,8.04,18749.25,0
+UTSI.US,D,20160603,000000,7.96,8.04,7.68,8,31809.75,0
+UTSI.US,D,20160606,000000,8,8.04,7.84,8,9583.5,0
+UTSI.US,D,20160607,000000,7.92,8.04,7.88,8.04,14145.5,0
+UTSI.US,D,20160608,000000,8.04,8.04,7.824,7.96,15885,0
+UTSI.US,D,20160609,000000,7.88,8.04,7.8,8,10705.25,0
+UTSI.US,D,20160610,000000,7.88,8.12,7.8,7.96,16837.75,0
+UTSI.US,D,20160613,000000,7.84,8.08,7.8,8,13195.5,0
+UTSI.US,D,20160614,000000,7.96,7.96,7.672,7.88,2958.5,0
+UTSI.US,D,20160615,000000,7.96,7.96,7.8,7.88,11707.25,0
+UTSI.US,D,20160616,000000,7.8092,7.84,7.72,7.76,6292,0
+UTSI.US,D,20160617,000000,7.92,7.96,7.658,7.92,2681.5,0
+UTSI.US,D,20160620,000000,7.92,7.92,7.6,7.8,9974.75,0
+UTSI.US,D,20160621,000000,7.84,7.84,7.6,7.8,13503.25,0
+UTSI.US,D,20160622,000000,7.722,7.76,7.6,7.68,6275,0
+UTSI.US,D,20160623,000000,7.762,7.96,7.76,7.92,1818,0
+UTSI.US,D,20160624,000000,7.44,7.8,7.4,7.8,21395.5,0
+UTSI.US,D,20160627,000000,7.68,7.8,7.56,7.68,5704.75,0
+UTSI.US,D,20160628,000000,7.72,7.84,7.6,7.84,5281.75,0
+UTSI.US,D,20160629,000000,7.84,7.88,7.6404,7.72,1758,0
+UTSI.US,D,20160630,000000,7.88,7.92,7.64,7.66,12736.5,0
+UTSI.US,D,20160701,000000,7.76,7.88,7.7328,7.8,3450,0
+UTSI.US,D,20160705,000000,7.96,8,7.8,7.8396,18128,0
+UTSI.US,D,20160706,000000,7.88,7.96,7.72,7.96,4442.75,0
+UTSI.US,D,20160707,000000,7.92,7.96,7.8,7.96,1256.25,0
+UTSI.US,D,20160708,000000,7.88,7.92,7.84,7.92,2223,0
+UTSI.US,D,20160711,000000,7.88,7.88,7.76,7.88,1540.5,0
+UTSI.US,D,20160712,000000,7.88,7.92,7.76,7.84,1810.75,0
+UTSI.US,D,20160713,000000,7.76,7.84,6.92,7.08,24103.25,0
+UTSI.US,D,20160714,000000,7.12,7.6,7.12,7.28,5087.5,0
+UTSI.US,D,20160715,000000,7.6,7.636,7.24,7.24,7524.25,0
+UTSI.US,D,20160718,000000,7.2508,7.48,6.64,7.08,23179.25,0
+UTSI.US,D,20160719,000000,7.2,7.8,7.2,7.44,5246.25,0
+UTSI.US,D,20160720,000000,7.56,8.48,7.56,7.72,37884,0
+UTSI.US,D,20160721,000000,7.6,7.96,7.6,7.8,3054.5,0
+UTSI.US,D,20160722,000000,7.68,7.96,7.56,7.72,8804.5,0
+UTSI.US,D,20160725,000000,7.8,8,7.48,7.6,7156.25,0
+UTSI.US,D,20160726,000000,7.5916,7.92,7.5916,7.92,471.5,0
+UTSI.US,D,20160727,000000,7.8,7.92,7.32,7.72,5743.75,0
+UTSI.US,D,20160728,000000,7.6,7.92,7.52,7.52,3428.5,0
+UTSI.US,D,20160729,000000,7.76,7.76,7.6,7.64,5150,0
+UTSI.US,D,20160801,000000,7.8,7.88,7.3204,7.6,7404.75,0
+UTSI.US,D,20160802,000000,7.76,7.76,7.56,7.72,2025,0
+UTSI.US,D,20160803,000000,7.5856,7.72,7.56,7.68,2391.25,0
+UTSI.US,D,20160804,000000,7.56,7.76,7.52,7.56,6432.5,0
+UTSI.US,D,20160805,000000,7.52,7.68,7.2804,7.68,2254,0
+UTSI.US,D,20160808,000000,7.52,7.74,7.52,7.72,6644.25,0
+UTSI.US,D,20160809,000000,7.6,7.88,7.6,7.76,7004.75,0
+UTSI.US,D,20160810,000000,7.68,7.92,7.56,7.8,5400.75,0
+UTSI.US,D,20160811,000000,7.72,7.96,7.64,7.92,17415.5,0
+UTSI.US,D,20160812,000000,8.32,8.48,7.8,8.24,47898.75,0
+UTSI.US,D,20160815,000000,8.2404,8.44,8,8.2,32472.75,0
+UTSI.US,D,20160816,000000,8.32,8.32,8,8.3196,15366,0
+UTSI.US,D,20160817,000000,8.24,8.4,8.2,8.2804,24761.5,0
+UTSI.US,D,20160818,000000,8.16,8.48,8,8.4,37515.5,0
+UTSI.US,D,20160819,000000,8.334,8.6,8.28,8.32,42957.5,0
+UTSI.US,D,20160822,000000,8.32,8.4,8,8.12,24643.25,0
+UTSI.US,D,20160823,000000,8.16,8.356,8.144,8.28,15671.25,0
+UTSI.US,D,20160824,000000,8.28,8.388,8.16,8.16,20567.75,0
+UTSI.US,D,20160825,000000,8,8.36,8,8.28,9367.25,0
+UTSI.US,D,20160826,000000,8.16,8.36,8.16,8.36,10846.25,0
+UTSI.US,D,20160829,000000,8.16,8.48,8.16,8.28,11547,0
+UTSI.US,D,20160830,000000,8.16,8.52,8.16,8.44,10119,0
+UTSI.US,D,20160831,000000,8.52,8.52,8.3532,8.48,10466.75,0
+UTSI.US,D,20160901,000000,8.36,8.56,8.2,8.4,22955.75,0
+UTSI.US,D,20160902,000000,8.32,8.52,8.08,8.36,19464.25,0
+UTSI.US,D,20160906,000000,8.32,8.56,8.28,8.44,9845.5,0
+UTSI.US,D,20160907,000000,8.6,8.6,8.24,8.48,6084.5,0
+UTSI.US,D,20160908,000000,8.56,8.56,8.32,8.4796,8589,0
+UTSI.US,D,20160909,000000,8.32,8.48,8.24,8.28,4413.75,0
+UTSI.US,D,20160912,000000,8.32,8.36,8.0404,8.24,6532.25,0
+UTSI.US,D,20160913,000000,8.08,8.24,8,8.16,1838,0
+UTSI.US,D,20160914,000000,8,8.2,7.856,7.88,23123.25,0
+UTSI.US,D,20160915,000000,7.84,8.08,7.84,8,4076.5,0
+UTSI.US,D,20160916,000000,8.16,8.16,7.84,8.04,10479.75,0
+UTSI.US,D,20160919,000000,8.2,8.2,7.6,7.96,3806.5,0
+UTSI.US,D,20160920,000000,7.72,8,7.64,7.8,5676.5,0
+UTSI.US,D,20160921,000000,7.88,8,7.6804,7.84,6451.25,0
+UTSI.US,D,20160922,000000,7.84,8.04,7.8,8,4651.75,0
+UTSI.US,D,20160923,000000,8,8.04,7.8484,7.88,2037.75,0
+UTSI.US,D,20160926,000000,7.88,8.04,7.6,7.92,12206.25,0
+UTSI.US,D,20160927,000000,7.84,8,7.84,7.88,6867.5,0
+UTSI.US,D,20160928,000000,7.8,8.08,7.8,7.96,7166.25,0
+UTSI.US,D,20160929,000000,8.08,8.28,7.96,8.2,27597.75,0
+UTSI.US,D,20160930,000000,8.2248,8.36,8.04,8.28,45972.5,0
+UTSI.US,D,20161003,000000,8.16,8.4,8.16,8.28,10321.25,0
+UTSI.US,D,20161004,000000,8.2,8.4,8.196,8.4,1156.5,0
+UTSI.US,D,20161005,000000,8.434,8.434,8.2,8.3176,7785.25,0
+UTSI.US,D,20161006,000000,8.28,8.4,8.24,8.4,10987.5,0
+UTSI.US,D,20161007,000000,8.4,8.4,8.24,8.24,877,0
+UTSI.US,D,20161010,000000,8.32,8.32,7.84,8.28,7005.25,0
+UTSI.US,D,20161011,000000,8.28,8.28,7.88,8.04,9083.75,0
+UTSI.US,D,20161012,000000,8.16,8.16,7.92,8.04,6335.75,0
+UTSI.US,D,20161013,000000,8.12,8.12,7.8,7.88,1904,0
+UTSI.US,D,20161014,000000,7.92,8.12,7.7,7.76,19826.5,0
+UTSI.US,D,20161017,000000,7.68,7.96,7.6,7.92,6478,0
+UTSI.US,D,20161018,000000,7.72,7.96,7.6,7.8,11915.25,0
+UTSI.US,D,20161019,000000,7.68,8,7.68,7.9572,2675,0
+UTSI.US,D,20161020,000000,7.8004,8,7.64,7.64,3461.75,0
+UTSI.US,D,20161021,000000,7.72,8.12,7.72,8.12,12203.5,0
+UTSI.US,D,20161024,000000,8.088,8.12,7.96,8,1121.75,0
+UTSI.US,D,20161025,000000,8.12,8.12,7.92,8.12,1413.75,0
+UTSI.US,D,20161026,000000,7.9672,8.12,7.96,8.12,7809,0
+UTSI.US,D,20161027,000000,8.12,8.2,7.84,8.2,6559.5,0
+UTSI.US,D,20161028,000000,7.96,8.16,7.96,8.12,2025,0
+UTSI.US,D,20161031,000000,7.974,8.2,7.72,8.2,8320.75,0
+UTSI.US,D,20161101,000000,8.08,8.08,7.76,7.92,5074.75,0
+UTSI.US,D,20161102,000000,7.824,7.92,7.8,7.92,2473.5,0
+UTSI.US,D,20161103,000000,7.732,7.92,7.48,7.92,12656,0
+UTSI.US,D,20161104,000000,7.84,8.08,7.8004,8.08,6235.5,0
+UTSI.US,D,20161107,000000,7.9296,8.12,7.92,8,7451.25,0
+UTSI.US,D,20161108,000000,7.92,7.92,7.6,7.84,4626,0
+UTSI.US,D,20161109,000000,7.32,7.84,7.32,7.72,9995.75,0
+UTSI.US,D,20161110,000000,7.64,7.92,7.52,7.92,376986.25,0
+UTSI.US,D,20161111,000000,7.64,7.76,6.4,7.68,11235.75,0
+UTSI.US,D,20161114,000000,7.6,7.8,7.36,7.8,24098.75,0
+UTSI.US,D,20161115,000000,7.8168,8.12,7.8028,8.12,15071.25,0
+UTSI.US,D,20161116,000000,7.816,8.2,7.6,8.16,10641.75,0
+UTSI.US,D,20161117,000000,8.08,8.32,8.04,8.2,14321.5,0
+UTSI.US,D,20161118,000000,8.24,8.28,7.816,8.2,1981.5,0
+UTSI.US,D,20161121,000000,8.16,8.6,7.856,8.32,7084.5,0
+UTSI.US,D,20161122,000000,8.2,8.36,7.684,8.2,5209.25,0
+UTSI.US,D,20161123,000000,8.16,8.16,8.04,8.16,3589.75,0
+UTSI.US,D,20161125,000000,8.16,8.16,8.04,8.16,4351.5,0
+UTSI.US,D,20161128,000000,8.04,8.16,7.88,8.08,5114,0
+UTSI.US,D,20161129,000000,8.04,8.16,7.84,8,8936.25,0
+UTSI.US,D,20161130,000000,8,8.08,7.8,7.92,11898.75,0
+UTSI.US,D,20161201,000000,7.84,8,7.84,7.92,4516.5,0
+UTSI.US,D,20161202,000000,7.804,8.16,7.8,8.08,5052.75,0
+UTSI.US,D,20161205,000000,8,8.16,7.84,7.92,17096.25,0
+UTSI.US,D,20161206,000000,7.8,8.2,7.8,8.04,3560,0
+UTSI.US,D,20161207,000000,7.92,8.08,7.8676,8.0796,1161.25,0
+UTSI.US,D,20161208,000000,8.08,8.2,8.04,8.12,22429.75,0
+UTSI.US,D,20161209,000000,8.2,8.2,8,8.12,8626.75,0
+UTSI.US,D,20161212,000000,8.12,8.12,7.9316,8.08,691.5,0
+UTSI.US,D,20161213,000000,8.012,8.056,7.96,8.04,7320,0
+UTSI.US,D,20161214,000000,7.96,8,7.9484,8,3442.75,0
+UTSI.US,D,20161215,000000,8,8,7.644,7.84,8695.25,0
+UTSI.US,D,20161216,000000,7.76,8,7.72,7.96,3725,0
+UTSI.US,D,20161219,000000,8,8,7.52,7.96,12935.25,0
+UTSI.US,D,20161220,000000,7.64,7.94,7.64,7.84,4991.5,0
+UTSI.US,D,20161221,000000,7.84,8,7.68,7.88,4585,0
+UTSI.US,D,20161222,000000,8,8,7.82,7.88,5248.5,0
+UTSI.US,D,20161223,000000,7.76,8,7.76,7.88,6379,0
+UTSI.US,D,20161227,000000,8,8,7.8,7.88,20127.75,0
+UTSI.US,D,20161228,000000,7.76,7.96,7.644,7.8,7240,0
+UTSI.US,D,20161229,000000,7.76,7.96,7.642,7.88,4542,0
+UTSI.US,D,20161230,000000,7.5868,8,7.52,8,14666.25,0
+UTSI.US,D,20170103,000000,7.92,7.96,7.8,7.8,2514.5,0
+UTSI.US,D,20170104,000000,7.8,8,7.8,8,1987.25,0
+UTSI.US,D,20170105,000000,7.96,8.04,7.76,8.04,2165,0
+UTSI.US,D,20170106,000000,8,8,7.68,7.8,9548.25,0
+UTSI.US,D,20170109,000000,7.8,7.96,7.79,7.92,5945.75,0
+UTSI.US,D,20170110,000000,7.626,8,7.52,7.84,17247.75,0
+UTSI.US,D,20170111,000000,7.92,7.92,7.68,7.92,3195,0
+UTSI.US,D,20170112,000000,7.8,7.92,7.56,7.64,376.5,0
+UTSI.US,D,20170113,000000,7.726,7.88,7.6804,7.88,4024.75,0
+UTSI.US,D,20170117,000000,7.88,7.96,7.5616,7.64,6488.5,0
+UTSI.US,D,20170118,000000,7.8,7.88,7.64,7.88,1787,0
+UTSI.US,D,20170119,000000,7.84,7.84,7.2,7.84,37200.5,0
+UTSI.US,D,20170120,000000,7.64,7.84,7.4804,7.6,3606.25,0
+UTSI.US,D,20170123,000000,7.52,7.7196,7.36,7.44,2358,0
+UTSI.US,D,20170124,000000,7.32,7.72,6.84,7.16,50887.5,0
+UTSI.US,D,20170125,000000,7,7.2,7,7.04,534.75,0
+UTSI.US,D,20170126,000000,6.92,7.2,6.64,6.92,23830.25,0
+UTSI.US,D,20170127,000000,6.96,7.12,6.92,7.12,3039.75,0
+UTSI.US,D,20170130,000000,7,7.36,6.84,6.84,7859.5,0
+UTSI.US,D,20170131,000000,6.88,7.36,6.84,7.36,9886.5,0
+UTSI.US,D,20170201,000000,7.28,7.32,7.04,7.04,5259.5,0
+UTSI.US,D,20170202,000000,7.04,7.12,6.84,6.84,3996.75,0
+UTSI.US,D,20170203,000000,7.04,7.2,7,7.12,10613.5,0
+UTSI.US,D,20170206,000000,7.08,7.4,6.84,7.2,4174,0
+UTSI.US,D,20170207,000000,7.16,7.2,6.92,7,1713.75,0
+UTSI.US,D,20170208,000000,7,7.36,6.88,7.2,6536.75,0
+UTSI.US,D,20170209,000000,7.12,7.4,7.04,7.2,8666.75,0
+UTSI.US,D,20170210,000000,7.08,7.28,7.08,7.12,5299,0
+UTSI.US,D,20170213,000000,7.08,7.12,6.92,7.12,3221.5,0
+UTSI.US,D,20170214,000000,7,7,6.84,6.92,3702.25,0
+UTSI.US,D,20170215,000000,6.88,7.12,6.8,6.9,6687.5,0
+UTSI.US,D,20170216,000000,6.92,6.92,6.8,6.84,4342.75,0
+UTSI.US,D,20170217,000000,6.8,7.16,6.64,7.16,11308.75,0
+UTSI.US,D,20170221,000000,7,7.12,6.92,6.92,3758.75,0
+UTSI.US,D,20170222,000000,7,7.0672,6.88,6.9204,4821,0
+UTSI.US,D,20170223,000000,6.92,7.36,6.8,6.84,20422.5,0
+UTSI.US,D,20170224,000000,7,7.2,6.88,7.2,1770,0
+UTSI.US,D,20170227,000000,6.92,7,6.72,6.76,5695.5,0
+UTSI.US,D,20170228,000000,6.9556,7.04,6.76,6.8,9691.5,0
+UTSI.US,D,20170301,000000,6.76,7.16,6.76,6.88,5991.5,0
+UTSI.US,D,20170302,000000,6.9048,7.16,6.9048,7.08,5089.75,0
+UTSI.US,D,20170303,000000,7.08,7.32,7.08,7.32,2202.25,0
+UTSI.US,D,20170306,000000,7.36,7.48,7.3284,7.4076,2036.5,0
+UTSI.US,D,20170307,000000,7.52,7.52,7.2908,7.32,585.25,0
+UTSI.US,D,20170308,000000,7.36,7.36,6.92,6.92,5352.25,0
+UTSI.US,D,20170309,000000,7,7.32,6.9768,7.2,14325,0
+UTSI.US,D,20170310,000000,7,7.64,7,7.24,17796.5,0
+UTSI.US,D,20170313,000000,7.16,7.52,7.16,7.48,4287.5,0
+UTSI.US,D,20170314,000000,7.4,7.6,7.4,7.48,291.5,0
+UTSI.US,D,20170315,000000,7.4,7.4,6.88,7.2,20205,0
+UTSI.US,D,20170316,000000,7.2,7.56,7.16,7.2,1978.5,0
+UTSI.US,D,20170317,000000,7.368,7.6,7.0148,7.56,17636,0
+UTSI.US,D,20170320,000000,7.6,7.6,7.4592,7.6,11500.5,0
+UTSI.US,D,20170321,000000,7.56,7.64,7.56,7.6172,1882.5,0
+UTSI.US,D,20170322,000000,7.68,7.68,7.48,7.48,14079.25,0
+UTSI.US,D,20170323,000000,7.64,7.672,7.52,7.52,3915.75,0
+UTSI.US,D,20170324,000000,7.48,7.6,7.48,7.56,3907.25,0
+UTSI.US,D,20170327,000000,7.56,7.6,7.24,7.24,6803,0
+UTSI.US,D,20170328,000000,7.2,7.64,7.2,7.4812,7339.5,0
+UTSI.US,D,20170329,000000,7.52,7.64,7.48,7.56,4677.25,0
+UTSI.US,D,20170330,000000,7.6,7.64,7.4404,7.56,7947.75,0
+UTSI.US,D,20170331,000000,8,9.6,7.76,7.84,156195.25,0
+UTSI.US,D,20170403,000000,7.96,8.16,7.6,7.72,23086,0
+UTSI.US,D,20170404,000000,7.72,8,7.64,7.8,8542.5,0
+UTSI.US,D,20170405,000000,7.84,7.92,7.7604,7.8,8442,0
+UTSI.US,D,20170406,000000,7.76,7.96,7.76,7.88,11482.5,0
+UTSI.US,D,20170407,000000,7.76,7.96,7.76,7.92,2855,0
+UTSI.US,D,20170410,000000,7.9616,7.9616,7.72,7.96,5186.25,0
+UTSI.US,D,20170411,000000,8.0396,8.0396,7.84,7.96,12721.5,0
+UTSI.US,D,20170412,000000,7.9064,7.96,7.84,7.84,1561.25,0
+UTSI.US,D,20170413,000000,7.96,8.04,7.96,8,17888.5,0
+UTSI.US,D,20170417,000000,8,8.04,7.8804,8.04,6092.25,0
+UTSI.US,D,20170418,000000,8,8.04,7.92,7.92,2177,0
+UTSI.US,D,20170419,000000,7.944,8.04,7.68,8,6165.25,0
+UTSI.US,D,20170420,000000,8.04,8.04,7.852,8,2154.75,0
+UTSI.US,D,20170421,000000,7.92,8,7.92,8,1982.75,0
+UTSI.US,D,20170424,000000,8,8,7.84,7.96,2181.25,0
+UTSI.US,D,20170425,000000,7.92,8,7.8628,8,8594.25,0
+UTSI.US,D,20170426,000000,8,8,7.88,8,9230.75,0
+UTSI.US,D,20170427,000000,7.96,8.04,7.92,7.96,3551.75,0
+UTSI.US,D,20170428,000000,7.844,8.12,7.76,8.12,17744.25,0
+UTSI.US,D,20170501,000000,8.12,8.2,8.04,8.08,5225.5,0
+UTSI.US,D,20170502,000000,8.2,8.32,8,8.29,28914.25,0
+UTSI.US,D,20170503,000000,8.32,8.52,8.294,8.384,37944,0
+UTSI.US,D,20170504,000000,8.52,8.52,8.36,8.48,17182.75,0
+UTSI.US,D,20170505,000000,8.52,8.52,8.4,8.48,22669.5,0
+UTSI.US,D,20170508,000000,8.52,8.52,8.4,8.48,16855.5,0
+UTSI.US,D,20170509,000000,8.52,8.52,8.324,8.48,20361.25,0
+UTSI.US,D,20170510,000000,8.52,8.52,8.3968,8.48,8405.25,0
+UTSI.US,D,20170511,000000,8.36,8.6,8.36,8.48,19969.25,0
+UTSI.US,D,20170512,000000,8.56,8.5868,8.48,8.56,17983.25,0
+UTSI.US,D,20170515,000000,8.56,8.6,8.04,8.4,25114.75,0
+UTSI.US,D,20170516,000000,8.4,8.56,8.16,8.56,12268.5,0
+UTSI.US,D,20170517,000000,8.56,8.56,8.44,8.52,8469,0
+UTSI.US,D,20170518,000000,8.32,8.52,8.08,8.36,7711.25,0
+UTSI.US,D,20170519,000000,8.4,8.56,8.28,8.56,8942.5,0
+UTSI.US,D,20170522,000000,8.56,8.56,8.28,8.32,13666.5,0
+UTSI.US,D,20170523,000000,8.44,8.56,8.44,8.52,11444.75,0
+UTSI.US,D,20170524,000000,8.56,8.56,8.2896,8.52,7300,0
+UTSI.US,D,20170525,000000,8.48,8.56,8.32,8.52,35907.5,0
+UTSI.US,D,20170526,000000,8.56,8.56,8.488,8.56,5594,0
+UTSI.US,D,20170530,000000,8.6,8.72,8.6,8.72,28494.75,0
+UTSI.US,D,20170531,000000,8.76,8.76,8.6436,8.76,7717.75,0
+UTSI.US,D,20170601,000000,8.72,8.88,8.72,8.8,20194.25,0
+UTSI.US,D,20170602,000000,8.88,8.88,8.68,8.84,18991.5,0
+UTSI.US,D,20170605,000000,8.96,9.08,8.764,9.08,49676.5,0
+UTSI.US,D,20170606,000000,9.08,9.28,8.84,9.28,32655,0
+UTSI.US,D,20170607,000000,9.32,9.32,9.2004,9.24,8334.25,0
+UTSI.US,D,20170608,000000,9.2,9.44,9.2,9.42,33207,0
+UTSI.US,D,20170609,000000,9.52,9.6,9.4,9.44,25139.5,0
+UTSI.US,D,20170612,000000,9.4,9.56,9.2,9.28,15594.5,0
+UTSI.US,D,20170613,000000,9.28,9.4,9.2,9.3204,20219,0
+UTSI.US,D,20170614,000000,9.32,9.44,9.2484,9.2804,9966.5,0
+UTSI.US,D,20170615,000000,9.36,9.36,8.6,9.36,15945.25,0
+UTSI.US,D,20170616,000000,9.12,9.32,8.6932,9.32,7716.75,0
+UTSI.US,D,20170619,000000,9.36,9.36,8.84,9.08,9050.75,0
+UTSI.US,D,20170620,000000,9,9.12,8.68,9.04,14180.5,0
+UTSI.US,D,20170621,000000,8.8,9.04,8.64,8.96,31541,0
+UTSI.US,D,20170622,000000,9.08,9.156,8.76,8.76,3706.5,0
+UTSI.US,D,20170623,000000,8.7636,9.28,8.7636,9.2,27926.75,0
+UTSI.US,D,20170626,000000,9.08,9.4,8.9376,9.28,3938,0
+UTSI.US,D,20170627,000000,9.2,9.4,8.88,9.12,4568,0
+UTSI.US,D,20170628,000000,9.04,9.44,8.84,9.36,20071,0
+UTSI.US,D,20170629,000000,9.32,9.32,8.9132,9.32,3740.5,0
+UTSI.US,D,20170630,000000,9.32,9.36,9,9.36,4827,0
+UTSI.US,D,20170703,000000,9.16,9.24,8.88,9.16,3633.75,0
+UTSI.US,D,20170705,000000,9.16,9.16,8.8,9.16,2988.5,0
+UTSI.US,D,20170706,000000,9.28,9.28,8.88,9.12,1606.75,0
+UTSI.US,D,20170707,000000,9.04,9.16,8.84,9.16,2686.75,0
+UTSI.US,D,20170710,000000,9.08,9.09,8.76,9,4594.5,0
+UTSI.US,D,20170711,000000,8.92,8.96,8.56,8.8,10038.5,0
+UTSI.US,D,20170712,000000,8.8,9,8.52,8.96,6336.5,0
+UTSI.US,D,20170713,000000,9,9,8.44,8.52,5384.75,0
+UTSI.US,D,20170714,000000,8.38,9.04,8.08,9.04,11063.75,0
+UTSI.US,D,20170717,000000,9,9,8.6004,8.8,2894.5,0
+UTSI.US,D,20170718,000000,8.76,9.16,8.6,8.64,9664,0
+UTSI.US,D,20170719,000000,8.6,8.96,8.48,8.8004,8202,0
+UTSI.US,D,20170720,000000,8.76,9.12,8.48,8.8,4326,0
+UTSI.US,D,20170721,000000,8.8,8.8,8.52,8.8,38899.25,0
+UTSI.US,D,20170724,000000,8.8,8.96,8.36,8.76,10545,0
+UTSI.US,D,20170725,000000,8.64,8.76,8.24,8.6,9664,0
+UTSI.US,D,20170726,000000,8.48,8.64,8.28,8.52,10542.75,0
+UTSI.US,D,20170727,000000,8.44,8.6,8.32,8.56,3652.5,0
+UTSI.US,D,20170728,000000,8.52,8.56,8.1524,8.48,4551.75,0
+UTSI.US,D,20170731,000000,8.28,8.6,7.8804,8.6,15255.75,0
+UTSI.US,D,20170801,000000,8.28,8.56,8.12,8.4,3464.25,0
+UTSI.US,D,20170802,000000,8.28,8.36,8.24,8.32,1987,0
+UTSI.US,D,20170803,000000,8.36,8.4,8.12,8.36,4598,0
+UTSI.US,D,20170804,000000,8.4,8.48,8.16,8.48,16978.5,0
+UTSI.US,D,20170807,000000,8.4,8.44,8.24,8.4,2932.75,0
+UTSI.US,D,20170808,000000,8.32,8.48,8.24,8.48,1414,0
+UTSI.US,D,20170809,000000,8.4,8.4,8.28,8.4,3852.5,0
+UTSI.US,D,20170810,000000,8.44,8.44,8,8.2,8990.5,0
+UTSI.US,D,20170811,000000,8.12,8.32,8,8.32,3788,0
+UTSI.US,D,20170814,000000,8.28,8.28,8.08,8.28,7548.5,0
+UTSI.US,D,20170815,000000,8.28,8.4,8.16,8.28,2004.5,0
+UTSI.US,D,20170816,000000,8.32,8.36,8.08,8.36,2106,0
+UTSI.US,D,20170817,000000,8.28,8.4,8.16,8.16,5357.5,0
+UTSI.US,D,20170818,000000,8.12,8.28,8.12,8.12,1743.25,0
+UTSI.US,D,20170821,000000,8.12,8.28,8.0924,8.2,2160,0
+UTSI.US,D,20170822,000000,8.2,8.24,8.12,8.2,2223.25,0
+UTSI.US,D,20170823,000000,8.12,8.24,8,8.16,4268.5,0
+UTSI.US,D,20170824,000000,8.2,8.28,8.08,8.12,7050.75,0
+UTSI.US,D,20170825,000000,8.12,8.28,8.12,8.28,2755.25,0
+UTSI.US,D,20170828,000000,8.2,8.2496,8.12,8.22,2292.5,0
+UTSI.US,D,20170829,000000,8.0524,8.2,8.04,8.2,4102.25,0
+UTSI.US,D,20170830,000000,8.2,8.32,8.08,8.28,9467.5,0
+UTSI.US,D,20170831,000000,8.24,8.52,8.2,8.48,6254.75,0
+UTSI.US,D,20170901,000000,8.44,8.72,8.16,8.72,38696.5,0
+UTSI.US,D,20170905,000000,8.4,8.8,8.36,8.72,17816.75,0
+UTSI.US,D,20170906,000000,8.72,8.88,8.52,8.88,14978,0
+UTSI.US,D,20170907,000000,8.88,8.96,8.5604,8.8884,2362.5,0
+UTSI.US,D,20170908,000000,8.92,8.92,8.44,8.76,887.25,0
+UTSI.US,D,20170911,000000,8.6512,9,8.56,8.92,59382.5,0
+UTSI.US,D,20170912,000000,8.4,9.28,8.4,9.2,74809.25,0
+UTSI.US,D,20170913,000000,9.12,9.2,8.48,9.08,13995.75,0
+UTSI.US,D,20170914,000000,8.84,9.28,8.84,9.2,33073.5,0
+UTSI.US,D,20170915,000000,9.2,9.32,9.16,9.24,40556,0
+UTSI.US,D,20170918,000000,9.2,9.28,9.2,9.28,16402.75,0
+UTSI.US,D,20170919,000000,9.28,9.36,9.2068,9.32,11161,0
+UTSI.US,D,20170920,000000,9.2,9.4,9.16,9.16,9012.75,0
+UTSI.US,D,20170921,000000,9.2,9.28,9.2,9.28,17555,0
+UTSI.US,D,20170922,000000,9.2,9.28,8.9224,9.28,12259.75,0
+UTSI.US,D,20170925,000000,9.28,9.28,8.96,9.1596,4229.75,0
+UTSI.US,D,20170926,000000,9.1804,9.28,9.1804,9.28,3305.25,0
+UTSI.US,D,20170927,000000,9.2,9.28,9.1604,9.28,4737,0
+UTSI.US,D,20170928,000000,9.28,9.44,9.28,9.36,31655.5,0
+UTSI.US,D,20170929,000000,9.44,9.6,9.28,9.6,15380,0
+UTSI.US,D,20171002,000000,9.6,9.7688,9.4516,9.76,4328,0
+UTSI.US,D,20171003,000000,9.76,9.76,9.2,9.72,16379.25,0
+UTSI.US,D,20171004,000000,9.8,9.8,9.5296,9.76,28514,0
+UTSI.US,D,20171005,000000,9.68,9.88,9.68,9.88,22571.75,0
+UTSI.US,D,20171006,000000,9.88,10.52,9.88,10.4,102872.75,0
+UTSI.US,D,20171009,000000,10.4,11.3624,10.3604,11.28,172613.5,0
+UTSI.US,D,20171010,000000,11.64,11.64,11,11.52,120927.25,0
+UTSI.US,D,20171011,000000,11.4,11.716,11.324,11.56,22223.5,0
+UTSI.US,D,20171012,000000,11.56,11.72,11.284,11.6,11431,0
+UTSI.US,D,20171013,000000,11.68,11.72,11.4,11.52,7900.5,0
+UTSI.US,D,20171016,000000,11.4,12.12,11.32,12.12,28747.25,0
+UTSI.US,D,20171017,000000,12.12,12.68,10.4,12.6,136674.5,0
+UTSI.US,D,20171018,000000,12.44,12.72,12.08,12.24,28142.25,0
+UTSI.US,D,20171019,000000,12.2,12.52,12.2,12.44,12073.25,0
+UTSI.US,D,20171020,000000,12.32,12.5196,12.28,12.44,11101.75,0
+UTSI.US,D,20171023,000000,12.56,12.68,11.76,12.64,69471.75,0
+UTSI.US,D,20171024,000000,12.64,12.64,12.44,12.6,14059.5,0
+UTSI.US,D,20171025,000000,12.2,12.68,12.146,12.68,21148,0
+UTSI.US,D,20171026,000000,12.68,12.72,12.32,12.6,24700.25,0
+UTSI.US,D,20171027,000000,12.64,12.64,12.16,12.56,20597,0
+UTSI.US,D,20171030,000000,12.64,12.72,12.204,12.72,17711.25,0
+UTSI.US,D,20171031,000000,12.72,12.8,12.484,12.8,15035.25,0
+UTSI.US,D,20171101,000000,12.68,12.84,12.6,12.8,9567.5,0
+UTSI.US,D,20171102,000000,12.8,12.88,12.72,12.8796,2485,0
+UTSI.US,D,20171103,000000,12.8,12.88,12.64,12.88,9005.75,0
+UTSI.US,D,20171106,000000,12.76,12.836,12.204,12.68,13079.5,0
+UTSI.US,D,20171107,000000,12.64,12.72,12.36,12.52,10538,0
+UTSI.US,D,20171108,000000,12.52,12.64,12.52,12.56,4977.25,0
+UTSI.US,D,20171109,000000,12.52,12.76,12.52,12.68,3388.5,0
+UTSI.US,D,20171110,000000,12.68,12.88,12.68,12.72,8472.5,0
+UTSI.US,D,20171113,000000,12.76,12.88,12.68,12.68,13463,0
+UTSI.US,D,20171114,000000,12.7544,12.92,12.64,12.76,19769.75,0
+UTSI.US,D,20171115,000000,12.8,12.96,12.78,12.88,10237.25,0
+UTSI.US,D,20171116,000000,12.88,13.04,12.84,13.04,17479,0
+UTSI.US,D,20171117,000000,13.12,13.36,13.0232,13.2,27179.75,0
+UTSI.US,D,20171120,000000,14.4,16.6,14,15.052,109741,0
+UTSI.US,D,20171121,000000,14.96,15.24,14.24,15.24,32631,0
+UTSI.US,D,20171122,000000,15.16,15.4,14.564,15.24,31836.5,0
+UTSI.US,D,20171124,000000,15.56,15.8,15.04,15.16,22170.25,0
+UTSI.US,D,20171127,000000,15.2,19.716,15.2,19.56,323114.25,0
+UTSI.US,D,20171128,000000,19.56,19.68,16.6,18.84,166796.75,0
+UTSI.US,D,20171129,000000,19.08,19.56,18,19.24,67176,0
+UTSI.US,D,20171130,000000,19.16,20.96,18.8,20.64,113675.25,0
+UTSI.US,D,20171201,000000,20.8,20.956,20.08,20.8,51445.75,0
+UTSI.US,D,20171204,000000,21.04,22,20.4556,22,89923.25,0
+UTSI.US,D,20171205,000000,22,22.48,19.36,19.96,116662.75,0
+UTSI.US,D,20171206,000000,19.96,21.16,19.76,20.8,59453.5,0
+UTSI.US,D,20171207,000000,20.76,21.36,20.32,20.84,40824,0
+UTSI.US,D,20171208,000000,20.92,21.44,20.76,21,40996.5,0
+UTSI.US,D,20171211,000000,22.72,24.8,22.4,23.88,228163,0
+UTSI.US,D,20171212,000000,24,25,23.8,24.92,72619.25,0
+UTSI.US,D,20171213,000000,24.92,26.04,24.524,25.76,103914.5,0
+UTSI.US,D,20171214,000000,25.6,26,24.7,25.24,49577,0
+UTSI.US,D,20171215,000000,25.28,25.6,24.2,24.52,43817,0
+UTSI.US,D,20171218,000000,24.64,25.68,24.64,25.28,48069.25,0
+UTSI.US,D,20171219,000000,25.04,25.16,24.4,24.6,39231.25,0
+UTSI.US,D,20171220,000000,24.6,24.88,23,23.28,83389.25,0
+UTSI.US,D,20171221,000000,23.28,24.78,23.28,24.52,50100,0
+UTSI.US,D,20171222,000000,24.32,24.68,23.92,24.4,24229,0
+UTSI.US,D,20171226,000000,24.08,24.32,23.62,24.12,22372.75,0
+UTSI.US,D,20171227,000000,24,24.552,23.4,23.68,29833.25,0
+UTSI.US,D,20171228,000000,23.44,23.44,22.04,22.68,66534.25,0
+UTSI.US,D,20171229,000000,22.6,22.6,22.04,22.52,36174,0
+UTSI.US,D,20180102,000000,22.52,24.36,22.52,24.28,38124.75,0
+UTSI.US,D,20180103,000000,24.2,24.64,23.52,24.56,31837.25,0
+UTSI.US,D,20180104,000000,24.76,25,24,24.32,28926,0
+UTSI.US,D,20180105,000000,24.6,25.36,24.2,25.12,37126.75,0
+UTSI.US,D,20180108,000000,25.6,25.72,24.48,25.68,63236.5,0
+UTSI.US,D,20180109,000000,25.96,26,24.84,25.32,45935.25,0
+UTSI.US,D,20180110,000000,25.12,25.12,23.76,24.56,61587,0
+UTSI.US,D,20180111,000000,24.6,24.88,23.84,24.52,23724,0
+UTSI.US,D,20180112,000000,24.44,24.68,23.96,24.2,30750.25,0
+UTSI.US,D,20180116,000000,24.08,24.44,23.68,23.88,39233.5,0
+UTSI.US,D,20180117,000000,23.88,24.4,23.2,24.2,41491.25,0
+UTSI.US,D,20180118,000000,24.24,24.3656,23.7648,24.24,11965,0
+UTSI.US,D,20180119,000000,24.32,24.32,22.6,23.92,24188,0
+UTSI.US,D,20180122,000000,23.72,23.98,23.2404,23.64,28983.5,0
+UTSI.US,D,20180123,000000,23.4,24.24,22.88,24.2,48885.25,0
+UTSI.US,D,20180124,000000,24.36,24.96,23.604,24.12,37069.5,0
+UTSI.US,D,20180125,000000,24.12,24.14,23.64,23.72,21759.5,0
+UTSI.US,D,20180126,000000,23.72,23.88,23.28,23.76,14923.75,0
+UTSI.US,D,20180129,000000,23.44,24.2,23.36,23.88,25037,0
+UTSI.US,D,20180130,000000,23.08,23.72,22.88,23.56,23400,0
+UTSI.US,D,20180131,000000,23.6,23.7264,23.2,23.6,12378.75,0
+UTSI.US,D,20180201,000000,23.56,24.28,23.4912,23.88,14767.5,0
+UTSI.US,D,20180202,000000,23.56,23.64,22.96,23.24,17746.75,0
+UTSI.US,D,20180205,000000,23,23.04,21.44,21.92,40677.25,0
+UTSI.US,D,20180206,000000,21.44,22.2,21,21.44,62857.75,0
+UTSI.US,D,20180207,000000,21.16,22.1844,20.84,21.04,32688,0
+UTSI.US,D,20180208,000000,20.92,21.5512,20.48,20.56,45542.75,0
+UTSI.US,D,20180209,000000,20.2,20.84,20.0244,20.76,19827.75,0
+UTSI.US,D,20180212,000000,21,22.28,21,21.68,35208,0
+UTSI.US,D,20180213,000000,21.64,22,21.44,21.88,9310.75,0
+UTSI.US,D,20180214,000000,21.68,22.52,21.62,21.88,22390,0
+UTSI.US,D,20180215,000000,22.08,22.4,21.8,22.36,15245,0
+UTSI.US,D,20180216,000000,22.32,22.36,21.88,21.92,9508.5,0
+UTSI.US,D,20180220,000000,21.92,22.44,21.8692,22.16,9844.25,0
+UTSI.US,D,20180221,000000,22.16,22.342,21.84,22.24,10337.75,0
+UTSI.US,D,20180222,000000,22.24,22.32,21.84,22,12959.5,0
+UTSI.US,D,20180223,000000,22,22.836,21.84,22.6,8870.25,0
+UTSI.US,D,20180226,000000,22.56,22.56,21.88,22.24,22728,0
+UTSI.US,D,20180227,000000,22.2,22.8,21.764,22.8,6160.75,0
+UTSI.US,D,20180228,000000,22.8,22.8,21.88,22.04,13375,0
+UTSI.US,D,20180301,000000,22,22.32,21.88,22.24,8653.25,0
+UTSI.US,D,20180302,000000,22.08,22.56,21.92,22.32,12430.5,0
+UTSI.US,D,20180305,000000,22.2,22.68,22.16,22.52,11174.25,0
+UTSI.US,D,20180306,000000,22.56,22.92,22.28,22.8,10024,0
+UTSI.US,D,20180307,000000,22.72,23.12,22.72,23.12,14673.25,0
+UTSI.US,D,20180308,000000,23.24,23.76,23.08,23.56,54488.5,0
+UTSI.US,D,20180309,000000,22.6,22.6512,20.64,21,96215.25,0
+UTSI.US,D,20180312,000000,22,22.16,21.12,21.2,47176.25,0
+UTSI.US,D,20180313,000000,21.2,21.8,21.16,21.72,21481,0
+UTSI.US,D,20180314,000000,21.72,21.88,21.32,21.4,26495.75,0
+UTSI.US,D,20180315,000000,21.36,21.68,21.084,21.52,31550.25,0
+UTSI.US,D,20180316,000000,21.52,21.96,21.32,21.72,22043,0
+UTSI.US,D,20180319,000000,21.52,21.8,21.24,21.28,39799.25,0
+UTSI.US,D,20180320,000000,21.36,21.56,21.24,21.4,20934.25,0
+UTSI.US,D,20180321,000000,21.44,21.64,21.28,21.36,14664,0
+UTSI.US,D,20180322,000000,21.2,21.4,20.68,20.92,22149.25,0
+UTSI.US,D,20180323,000000,20.88,20.88,19.64,20.6,27083,0
+UTSI.US,D,20180326,000000,20.48,20.48,19.68,19.96,44907.5,0
+UTSI.US,D,20180327,000000,20.12,20.6,20,20.28,11422,0
+UTSI.US,D,20180328,000000,20.32,20.4,18.64,19.16,25091,0
+UTSI.US,D,20180329,000000,19.24,20.12,19.14,19.68,11084,0
+UTSI.US,D,20180402,000000,19.72,19.96,19.72,19.96,16775.75,0
+UTSI.US,D,20180403,000000,20,20,19.44,19.68,18093.75,0
+UTSI.US,D,20180404,000000,19.56,19.56,19.12,19.4,10102.25,0
+UTSI.US,D,20180405,000000,19.56,19.6,19.24,19.52,5936.5,0
+UTSI.US,D,20180406,000000,19.44,19.68,18.88,19.4,14311.75,0
+UTSI.US,D,20180409,000000,19.36,19.36,18.804,19.12,13552,0
+UTSI.US,D,20180410,000000,19.08,19.48,19,19.12,7039.75,0
+UTSI.US,D,20180411,000000,19.04,19.6,19.04,19.12,4567.75,0
+UTSI.US,D,20180412,000000,19.24,19.6,19.24,19.44,5885.25,0
+UTSI.US,D,20180413,000000,19.48,19.96,19.04,19.92,18800.5,0
+UTSI.US,D,20180416,000000,19.96,20.64,19.72,20.28,26233.5,0
+UTSI.US,D,20180417,000000,20.24,20.56,19.76,20,4769,0
+UTSI.US,D,20180418,000000,20,20.48,20,20.4,9004.25,0
+UTSI.US,D,20180419,000000,20.28,20.64,20.08,20.4,4105.25,0
+UTSI.US,D,20180420,000000,20.36,20.36,19.804,19.96,3749,0
+UTSI.US,D,20180423,000000,19.8,20.12,19.8,19.8,3714.25,0
+UTSI.US,D,20180424,000000,19.92,20,19.38,19.44,10614,0
+UTSI.US,D,20180425,000000,19.56,19.68,19.32,19.52,8688,0
+UTSI.US,D,20180426,000000,19.6,19.88,19.28,19.6,12155,0
+UTSI.US,D,20180427,000000,19.68,19.96,19.44,19.88,8108,0
+UTSI.US,D,20180430,000000,20.04,20.08,19.68,19.68,6469.25,0
+UTSI.US,D,20180501,000000,19.6,19.8,19.4,19.44,3042.25,0
+UTSI.US,D,20180502,000000,19.4,19.8572,19.4,19.64,5499,0
+UTSI.US,D,20180503,000000,19.64,19.64,19.4,19.4,3425,0
+UTSI.US,D,20180504,000000,19.44,19.88,19.44,19.6,3115.75,0
+UTSI.US,D,20180507,000000,19.6,19.92,19.44,19.48,10065.75,0
+UTSI.US,D,20180508,000000,19.44,19.44,19.12,19.36,6248.75,0
+UTSI.US,D,20180509,000000,19.24,19.44,19.08,19.28,14729.5,0
+UTSI.US,D,20180510,000000,19.2,19.92,19.2,19.68,17438,0
+UTSI.US,D,20180511,000000,19.64,19.96,19.2,19.76,13097.25,0
+UTSI.US,D,20180514,000000,19.72,20.2,19.72,19.8,21511.25,0
+UTSI.US,D,20180515,000000,19.8,20,19.6804,19.72,21198,0
+UTSI.US,D,20180516,000000,19.64,20,19.6,19.68,9397.25,0
+UTSI.US,D,20180517,000000,19.6,19.72,19.4,19.52,15516.5,0
+UTSI.US,D,20180518,000000,19.44,19.8,19.2404,19.36,11518.75,0
+UTSI.US,D,20180521,000000,19.2,19.72,19,19.2,15647.75,0
+UTSI.US,D,20180522,000000,19.16,19.68,18.68,19.04,13953.75,0
+UTSI.US,D,20180523,000000,18.92,19.2,18.72,18.96,18162.5,0
+UTSI.US,D,20180524,000000,19.04,19.04,18.72,18.92,10030,0
+UTSI.US,D,20180525,000000,18.84,18.9196,18.64,18.84,8323.5,0
+UTSI.US,D,20180529,000000,18.76,18.76,18.48,18.68,12633.5,0
+UTSI.US,D,20180530,000000,18.6,18.6,17.76,18.36,23203,0
+UTSI.US,D,20180531,000000,18.4,18.44,18.04,18.24,7696.25,0
+UTSI.US,D,20180601,000000,18.24,18.7,18.08,18.3,7995.75,0
+UTSI.US,D,20180604,000000,18.4,18.64,18.12,18.2,15083.5,0
+UTSI.US,D,20180605,000000,18.16,18.364,18.08,18.16,5736.25,0
+UTSI.US,D,20180606,000000,18.16,18.4,18.12,18.32,17041.25,0
+UTSI.US,D,20180607,000000,18.28,18.4,18.16,18.16,33548.5,0
+UTSI.US,D,20180608,000000,18.2,18.2,17.84,18.12,16680,0
+UTSI.US,D,20180611,000000,18.08,18.08,17.84,18,11751.25,0
+UTSI.US,D,20180612,000000,17.96,17.96,17.36,17.48,22612,0
+UTSI.US,D,20180613,000000,17.44,17.8,17.44,17.8,6151.5,0
+UTSI.US,D,20180614,000000,17.8,17.8,17.04,17.32,11516.25,0
+UTSI.US,D,20180615,000000,17.2,17.2,16.8,16.92,11365.25,0
+UTSI.US,D,20180618,000000,16.8,17.28,16.6552,16.92,16988.5,0
+UTSI.US,D,20180619,000000,17,17,16.4,16.72,21060,0
+UTSI.US,D,20180620,000000,16.64,16.76,16.32,16.44,13400.5,0
+UTSI.US,D,20180621,000000,16.32,16.32,15.92,16.16,14277.25,0
+UTSI.US,D,20180622,000000,16,16.64,16,16.28,16142.5,0
+UTSI.US,D,20180625,000000,16.2,16.6,16.04,16.48,6809.5,0
+UTSI.US,D,20180626,000000,16.4,16.6,16.36,16.4,27546.5,0
+UTSI.US,D,20180627,000000,16.28,16.304,15.84,15.96,25138.75,0
+UTSI.US,D,20180628,000000,15.92,16.52,15.92,16.48,21739,0
+UTSI.US,D,20180629,000000,16.44,16.56,16.2,16.32,11012.75,0
+UTSI.US,D,20180702,000000,16.24,16.24,15.6,15.92,14207.75,0
+UTSI.US,D,20180703,000000,15.84,16.24,15.76,16.08,7792.25,0
+UTSI.US,D,20180705,000000,16.08,16.12,15.64,16,7778.25,0
+UTSI.US,D,20180706,000000,15.8,16.56,15.8,16.28,8746.25,0
+UTSI.US,D,20180709,000000,16.36,16.5124,15.88,16,13235.5,0
+UTSI.US,D,20180710,000000,15.92,16.5024,15.916,16.12,7465.25,0
+UTSI.US,D,20180711,000000,15.84,16.3204,15.76,15.92,10547.5,0
+UTSI.US,D,20180712,000000,15.92,16.36,15.88,15.92,13178,0
+UTSI.US,D,20180713,000000,15.804,16.08,15.8,16,3138,0
+UTSI.US,D,20180716,000000,15.88,15.88,15.72,15.8,3137.75,0
+UTSI.US,D,20180717,000000,15.8,16,15.8,15.92,2301.25,0
+UTSI.US,D,20180718,000000,15.88,16,15.88,15.96,3331,0
+UTSI.US,D,20180719,000000,16,16.236,15.72,15.72,3421.25,0
+UTSI.US,D,20180720,000000,15.76,16.04,15.76,15.96,2025.75,0
+UTSI.US,D,20180723,000000,15.88,15.92,15.6,15.6,2317.25,0
+UTSI.US,D,20180724,000000,15.3436,15.556,15.1224,15.236,4365.25,0
+UTSI.US,D,20180725,000000,15.12,15.16,14.84,14.84,1465.25,0
+UTSI.US,D,20180726,000000,14.88,15.28,14.88,15.28,2270.75,0
+UTSI.US,D,20180727,000000,15.16,15.8396,15.16,15.52,9510.75,0
+UTSI.US,D,20180730,000000,15.44,15.6,14.68,15.16,7236.5,0
+UTSI.US,D,20180731,000000,15.44,15.68,14.88,15.1,4320.5,0
+UTSI.US,D,20180801,000000,14.88,15.24,14.88,15.24,2243.25,0
+UTSI.US,D,20180802,000000,14.9824,15.44,14.92,15.16,5498,0
+UTSI.US,D,20180803,000000,14.88,15.12,14.8,15.12,4061.25,0
+UTSI.US,D,20180806,000000,14.6,14.6,13.96,14.08,11900.5,0
+UTSI.US,D,20180807,000000,14.04,14.16,13.404,13.96,16101.5,0
+UTSI.US,D,20180808,000000,14,14.32,13.952,14.2,6878,0
+UTSI.US,D,20180809,000000,13.9308,14.8,13.9172,14.64,14018.5,0
+UTSI.US,D,20180810,000000,14.72,14.8,14.48,14.72,4898.5,0
+UTSI.US,D,20180813,000000,14.56,14.72,14.52,14.72,5806,0
+UTSI.US,D,20180814,000000,14.6772,14.88,14.48,14.64,12484.25,0
+UTSI.US,D,20180815,000000,14.56,14.76,14.28,14.76,5032,0
+UTSI.US,D,20180816,000000,14.68,14.8,13.3908,14.8,8155,0
+UTSI.US,D,20180817,000000,14.76,15,14.68,14.8488,4175.75,0
+UTSI.US,D,20180820,000000,14.6,15.08,14.52,15,3719,0
+UTSI.US,D,20180821,000000,15.04,15.32,14.724,15.26,6024.5,0
+UTSI.US,D,20180822,000000,15.36,15.4,15,15.24,2086,0
+UTSI.US,D,20180823,000000,15.2,15.316,14.96,15,18797.5,0
+UTSI.US,D,20180824,000000,15.2,15.28,14.92,15.12,2515.25,0
+UTSI.US,D,20180827,000000,15.24,15.52,15.16,15.28,9461.75,0
+UTSI.US,D,20180828,000000,14.5532,15.52,14.5532,15.12,3671.25,0
+UTSI.US,D,20180829,000000,15.08,15.44,15.08,15.08,4881.25,0
+UTSI.US,D,20180830,000000,15.12,15.316,14.92,15.16,2599.5,0
+UTSI.US,D,20180831,000000,14.996,15.24,14.8,15.2,3653.5,0
+UTSI.US,D,20180904,000000,15,15.28,14.88,15,5506.25,0
+UTSI.US,D,20180905,000000,15,15,14.6,14.8,6196.5,0
+UTSI.US,D,20180906,000000,14.8,14.8,14.52,14.52,1925,0
+UTSI.US,D,20180907,000000,14.68,14.8,14.36,14.64,5219.75,0
+UTSI.US,D,20180910,000000,14.16,14.52,13.7084,14.28,4957.5,0
+UTSI.US,D,20180911,000000,14.08,14.88,14.08,14.52,4119,0
+UTSI.US,D,20180912,000000,14.56,14.8,14.48,14.48,4562,0
+UTSI.US,D,20180913,000000,14.52,15.34,14.52,15.34,6289.25,0
+UTSI.US,D,20180914,000000,15.36,15.36,14.8,15.16,6942.25,0
+UTSI.US,D,20180917,000000,15.36,15.48,15.034,15.44,13536.5,0
+UTSI.US,D,20180918,000000,15.52,15.8,15.44,15.8,4689.5,0
+UTSI.US,D,20180919,000000,15.84,15.84,15.24,15.24,5929.25,0
+UTSI.US,D,20180920,000000,15.4,15.48,15.2,15.4,4334.5,0
+UTSI.US,D,20180921,000000,15.68,15.68,15.16,15.28,3623,0
+UTSI.US,D,20180924,000000,15.32,15.56,15.1972,15.56,6786.5,0
+UTSI.US,D,20180925,000000,15.56,15.6,15.36,15.6,4291.25,0
+UTSI.US,D,20180926,000000,15.68,15.68,15.24,15.28,5219.5,0
+UTSI.US,D,20180927,000000,15.36,15.36,15.12,15.12,8551.5,0
+UTSI.US,D,20180928,000000,15.04,15.68,15.04,15.36,2101.5,0
+UTSI.US,D,20181001,000000,15.2,15.72,15.2,15.44,5960.75,0
+UTSI.US,D,20181002,000000,15.44,15.68,15.44,15.68,2988,0
+UTSI.US,D,20181003,000000,15.56,15.88,15.56,15.6,8403.25,0
+UTSI.US,D,20181004,000000,15.6,15.76,15.48,15.48,3550.25,0
+UTSI.US,D,20181005,000000,15.56,15.8,15.52,15.64,3471.5,0
+UTSI.US,D,20181008,000000,15.7124,15.92,15.64,15.64,2601.75,0
+UTSI.US,D,20181009,000000,15.76,15.92,15.48,15.48,3392,0
+UTSI.US,D,20181010,000000,15.444,15.5372,15.44,15.48,2113.75,0
+UTSI.US,D,20181011,000000,15.6268,15.76,15.4,15.6,12663.75,0
+UTSI.US,D,20181012,000000,15.64,15.72,15.44,15.6272,5707.75,0
+UTSI.US,D,20181015,000000,15.6,15.72,15.4868,15.68,2444.5,0
+UTSI.US,D,20181016,000000,15.6,15.6,15.4,15.52,1304.75,0
+UTSI.US,D,20181017,000000,15.5172,15.6072,15.5172,15.56,410.75,0
+UTSI.US,D,20181018,000000,15.76,15.76,15.44,15.64,1458.75,0
+UTSI.US,D,20181019,000000,15.4908,15.68,15.4404,15.68,1218.75,0
+UTSI.US,D,20181022,000000,15.6,15.76,15.48,15.52,4817,0
+UTSI.US,D,20181023,000000,15.4,15.6,15.36,15.52,4850.75,0
+UTSI.US,D,20181024,000000,15.4368,15.4368,15.28,15.28,1848.25,0
+UTSI.US,D,20181025,000000,15.12,15.4,15,15.4,516.25,0
+UTSI.US,D,20181026,000000,14.96,15.28,14.84,15.24,4519.5,0
+UTSI.US,D,20181029,000000,15.24,15.4,14.48,14.48,6157.25,0
+UTSI.US,D,20181030,000000,14.688,14.722,14.56,14.56,3110.5,0
+UTSI.US,D,20181031,000000,14.64,14.68,13.8,13.8,9265,0
+UTSI.US,D,20181101,000000,14.24,15.04,13.7656,14.96,6133.5,0
+UTSI.US,D,20181102,000000,14.48,14.8,14.3516,14.56,2055.75,0
+UTSI.US,D,20181105,000000,14.48,14.96,14.44,14.72,3649.25,0
+UTSI.US,D,20181106,000000,15,15.2,14.8404,15.08,1750.25,0
+UTSI.US,D,20181107,000000,15.28,15.28,13.12,14.8,6905.75,0
+UTSI.US,D,20181108,000000,14.72,14.8,14.52,14.52,397.5,0
+UTSI.US,D,20181109,000000,14.1724,14.5772,14.1724,14.402,1252.75,0
+UTSI.US,D,20181112,000000,13.44,14.36,13.44,14.12,6029.75,0
+UTSI.US,D,20181113,000000,14.1908,14.24,14.08,14.08,1985.5,0
+UTSI.US,D,20181114,000000,14.08,14.08,13.96,13.96,914.25,0
+UTSI.US,D,20181115,000000,13.92,14.04,13.6,14.04,4670,0
+UTSI.US,D,20181116,000000,13.84,14.36,13.84,14.12,4138.75,0
+UTSI.US,D,20181119,000000,13.96,13.96,13.6,13.72,4495.75,0
+UTSI.US,D,20181120,000000,13.76,13.8,13.62,13.68,3271.5,0
+UTSI.US,D,20181121,000000,13.44,14.2,13.44,14.2,9621.5,0
+UTSI.US,D,20181123,000000,14.14,14.14,14.14,14.14,76.5,0
+UTSI.US,D,20181126,000000,14.1936,14.4104,13.8804,14.158,1088.25,0
+UTSI.US,D,20181127,000000,13.8288,14.32,13.8288,14.28,3405,0
+UTSI.US,D,20181128,000000,14.08,14.52,14,14.36,4845.5,0
+UTSI.US,D,20181129,000000,14.36,14.36,14.16,14.2,4337.75,0
+UTSI.US,D,20181130,000000,14.07,14.4,14.07,14.4,1565.25,0
+UTSI.US,D,20181203,000000,14.36,14.496,11.4,12.64,86204.25,0
+UTSI.US,D,20181204,000000,11.36,12.4,11.36,12.12,25939.25,0
+UTSI.US,D,20181206,000000,11.44,12,11.44,11.6,14484,0
+UTSI.US,D,20181207,000000,11.68,12.12,11.68,11.88,5201.75,0
+UTSI.US,D,20181210,000000,11.52,11.84,11.52,11.6,14687.5,0
+UTSI.US,D,20181211,000000,11.7416,11.96,11.7416,11.76,8801.75,0
+UTSI.US,D,20181212,000000,11.8,11.88,11.12,11.16,6088.75,0
+UTSI.US,D,20181213,000000,11.36,11.76,11.36,11.52,5589.75,0
+UTSI.US,D,20181214,000000,11.28,11.64,11.28,11.4,6987.25,0
+UTSI.US,D,20181217,000000,11.32,11.52,11.2536,11.32,18865.75,0
+UTSI.US,D,20181218,000000,11.4,11.4,11.1604,11.28,5023,0
+UTSI.US,D,20181219,000000,11.28,11.4,11.2,11.2,8373.5,0
+UTSI.US,D,20181220,000000,11.28,11.28,11.08,11.08,6316,0
+UTSI.US,D,20181221,000000,11.08,11.24,11,11,6164.25,0
+UTSI.US,D,20181224,000000,10.8,11.16,10.8,11.0256,9306.25,0
+UTSI.US,D,20181226,000000,11.16,11.16,10.4404,10.64,9659.25,0
+UTSI.US,D,20181227,000000,10.6,10.72,10.36,10.36,3451.25,0
+UTSI.US,D,20181228,000000,10.6,10.72,10.56,10.6,6364.5,0
+UTSI.US,D,20181231,000000,10.48,10.96,10.48,10.876,10397.25,0
+UTSI.US,D,20190102,000000,10.88,11.16,10.804,11.16,2379.75,0
+UTSI.US,D,20190103,000000,11.08,11.36,11.08,11.16,1127.25,0
+UTSI.US,D,20190104,000000,11.24,11.56,11.2,11.56,1958.5,0
+UTSI.US,D,20190107,000000,11.44,11.68,11.44,11.68,2721.25,0
+UTSI.US,D,20190108,000000,11.8,11.92,11.7344,11.92,5652.75,0
+UTSI.US,D,20190109,000000,11.88,12.2,11.88,12,2405,0
+UTSI.US,D,20190110,000000,12,12.16,12,12.04,1084.25,0
+UTSI.US,D,20190111,000000,12,12.16,11.92,12.12,2703.75,0
+UTSI.US,D,20190114,000000,12.08,12.28,11.72,11.72,6349,0
+UTSI.US,D,20190115,000000,11.84,12.24,11.84,12,5862.75,0
+UTSI.US,D,20190116,000000,12,12.2208,12,12,4174.25,0
+UTSI.US,D,20190117,000000,12.24,12.52,12.24,12.52,2941,0
+UTSI.US,D,20190118,000000,12.52,13.12,12.36,13.12,6596.5,0
+UTSI.US,D,20190122,000000,12.84,13.44,12.84,13.16,5819.25,0
+UTSI.US,D,20190123,000000,13.08,13.4,13.08,13.32,1148.5,0
+UTSI.US,D,20190124,000000,13.44,13.52,13.34,13.48,3250,0
+UTSI.US,D,20190125,000000,13.56,13.64,13.52,13.52,3187.25,0
+UTSI.US,D,20190128,000000,13.44,13.52,13.2,13.4,4540.5,0
+UTSI.US,D,20190129,000000,13.56,13.6,13.52,13.56,1986.5,0
+UTSI.US,D,20190130,000000,13.56,13.76,13.56,13.76,3494,0
+UTSI.US,D,20190131,000000,13.6,13.92,13.52,13.52,3670.25,0
+UTSI.US,D,20190201,000000,13.68,13.84,13.64,13.78,2294,0
+UTSI.US,D,20190204,000000,13.6,13.6,13.3064,13.48,1532.75,0
+UTSI.US,D,20190205,000000,13.48,14.2912,13.48,14.08,7203.75,0
+UTSI.US,D,20190206,000000,14.08,14.32,14.08,14.32,1546.25,0
+UTSI.US,D,20190207,000000,14.6,14.6,14.28,14.6,4694.5,0
+UTSI.US,D,20190208,000000,14.6,14.96,14.6,14.88,4563,0
+UTSI.US,D,20190211,000000,14.88,15.2,14.52,15.16,3764,0
+UTSI.US,D,20190212,000000,15.16,15.32,14.92,15.32,8481,0
+UTSI.US,D,20190213,000000,15.4,15.84,15.0356,15.08,12092.5,0
+UTSI.US,D,20190214,000000,15.12,15.5076,14.9388,15.28,8598.75,0
+UTSI.US,D,20190215,000000,15.24,16.08,15.24,16.08,13364.75,0
+UTSI.US,D,20190219,000000,15.84,16.32,15.84,16.04,5453,0
+UTSI.US,D,20190220,000000,16.12,16.3916,15.8,15.8,4695.5,0
+UTSI.US,D,20190221,000000,15.84,16.32,15.64,16.08,6959,0
+UTSI.US,D,20190222,000000,16.08,16.4,16.08,16.08,7452.75,0
+UTSI.US,D,20190225,000000,16,16.44,15.92,15.92,12317.5,0
+UTSI.US,D,20190226,000000,15.96,16.04,15.72,15.92,8708,0
+UTSI.US,D,20190227,000000,15.92,15.96,15.8,15.84,1078.75,0
+UTSI.US,D,20190228,000000,15.8,15.92,15.48,15.68,8007.75,0
+UTSI.US,D,20190301,000000,15.68,15.96,15.48,15.6,6174.25,0
+UTSI.US,D,20190304,000000,15.52,15.68,15.4,15.4,5568.5,0
+UTSI.US,D,20190305,000000,15.4,15.6,15.28,15.44,6147,0
+UTSI.US,D,20190306,000000,15.44,15.64,15.364,15.4,6425.5,0
+UTSI.US,D,20190307,000000,15.2,15.226,15.12,15.1948,2377.5,0
+UTSI.US,D,20190308,000000,15.16,15.32,15.04,15.04,1391,0
+UTSI.US,D,20190311,000000,15.04,15.44,15.04,15.16,5541.5,0
+UTSI.US,D,20190312,000000,15.24,15.38,15.08,15.12,4122.5,0
+UTSI.US,D,20190313,000000,15.24,15.32,15,15,3686.5,0
+UTSI.US,D,20190314,000000,15,15.12,14.96,15,2564.75,0
+UTSI.US,D,20190315,000000,14.96,15.72,14.96,15.444,11864,0
+UTSI.US,D,20190318,000000,15.08,15.44,15.08,15.24,258.25,0
+UTSI.US,D,20190319,000000,15.28,15.32,15.16,15.2,6010,0
+UTSI.US,D,20190320,000000,15.2,15.2,15.16,15.16,747.5,0
+UTSI.US,D,20190321,000000,15.16,15.16,15.08,15.16,2856.25,0
+UTSI.US,D,20190322,000000,15.12,15.12,15.04,15.12,284.75,0
+UTSI.US,D,20190325,000000,15,15.2,15,15.04,4047.5,0
+UTSI.US,D,20190327,000000,14.9948,15.2,14.92,14.92,8547,0
+UTSI.US,D,20190328,000000,14.88,14.96,14.8,14.88,2053.75,0
+UTSI.US,D,20190329,000000,14.8,14.8,14.68,14.68,1465.25,0
+UTSI.US,D,20190401,000000,14.64,14.68,14.44,14.68,7540.5,0
+UTSI.US,D,20190402,000000,14.52,14.52,14.36,14.4,4821.75,0
+UTSI.US,D,20190403,000000,14.28,14.32,14.04,14.24,2823,0
+UTSI.US,D,20190404,000000,14.12,14.16,13.92,13.92,10937.5,0
+UTSI.US,D,20190405,000000,14,14,13.72,13.84,5711.5,0
+UTSI.US,D,20190408,000000,13.84,13.96,13.64,13.76,4338.75,0
+UTSI.US,D,20190409,000000,13.6,13.64,13.56,13.56,987,0
+UTSI.US,D,20190410,000000,13.72,13.72,13.4,13.48,7496.25,0
+UTSI.US,D,20190411,000000,13.52,13.6364,13.32,13.32,3540.5,0
+UTSI.US,D,20190412,000000,13.28,13.76,13.2,13.48,9379.25,0
+UTSI.US,D,20190415,000000,13.44,13.814,13.44,13.64,6069.5,0
+UTSI.US,D,20190416,000000,13.76,13.88,13.52,13.52,7960.75,0
+UTSI.US,D,20190417,000000,13.64,13.64,13.48,13.48,1056,0
+UTSI.US,D,20190418,000000,13.52,13.52,13.36,13.44,3343.75,0
+UTSI.US,D,20190422,000000,13.32,13.56,13.28,13.28,2284.75,0
+UTSI.US,D,20190423,000000,13.2,13.44,13.08,13.16,6091.75,0
+UTSI.US,D,20190424,000000,13.2,13.24,13.154,13.22,4412.25,0
+UTSI.US,D,20190425,000000,13.08,13.34,13.08,13.2,4748.5,0
+UTSI.US,D,20190426,000000,13.12,13.2,13.04,13.1,5062,0
+UTSI.US,D,20190429,000000,13.04,13.4,13.04,13.32,6289.25,0
+UTSI.US,D,20190430,000000,13.4,13.4,13.16,13.18,3636.5,0
+UTSI.US,D,20190501,000000,13.226,13.8592,12.66,13.76,7200,0
+UTSI.US,D,20190502,000000,13.4,13.6928,13.28,13.32,3939.75,0
+UTSI.US,D,20190503,000000,13.24,13.8,13.2,13.6,9377.25,0
+UTSI.US,D,20190506,000000,13.6,13.6,13.28,13.28,5288.25,0
+UTSI.US,D,20190507,000000,13.24,13.56,13.12,13.12,1770.75,0
+UTSI.US,D,20190508,000000,13.24,13.24,13,13,1284,0
+UTSI.US,D,20190509,000000,12.92,13,12.8,12.8,1234.25,0
+UTSI.US,D,20190510,000000,12.76,13.2888,12.76,13.08,6469.5,0
+UTSI.US,D,20190513,000000,13.08,13.2728,12.8,12.88,5917.75,0
+UTSI.US,D,20190514,000000,12.76,13.16,12.72,13,15568.75,0
+UTSI.US,D,20190515,000000,14.44,14.5596,12.84,13.16,8457.5,0
+UTSI.US,D,20190516,000000,13.12,13.312,13,13.16,8245.25,0
+UTSI.US,D,20190517,000000,13.12,13.36,13,13.2,9562.75,0
+UTSI.US,D,20190520,000000,13,13.1344,12.56,12.88,16507.75,0
+UTSI.US,D,20190521,000000,12.96,13.04,12.72,12.72,4647.75,0
+UTSI.US,D,20190522,000000,12.68,13.0564,12.52,12.72,4605,0
+UTSI.US,D,20190523,000000,12.68,12.88,12.56,12.72,4390,0
+UTSI.US,D,20190524,000000,12.76,12.84,12.72,12.72,4337.75,0
+UTSI.US,D,20190528,000000,12.84,12.92,12.72,12.72,2609.75,0
+UTSI.US,D,20190529,000000,12.64,12.84,12.64,12.72,6202.5,0
+UTSI.US,D,20190530,000000,12.8,12.92,12.72,12.72,6746.25,0
+UTSI.US,D,20190531,000000,12.7056,12.7056,12.56,12.56,3439.75,0
+UTSI.US,D,20190603,000000,12.44,12.6,12.44,12.52,6573,0
+UTSI.US,D,20190604,000000,12.52,12.52,12.32,12.32,5845.75,0
+UTSI.US,D,20190605,000000,12.28,12.4,12.2612,12.32,3413.5,0
+UTSI.US,D,20190606,000000,12.24,12.406,12.24,12.28,547.25,0
+UTSI.US,D,20190607,000000,12.4,12.44,12.32,12.32,2415.75,0
+UTSI.US,D,20190610,000000,12.24,12.64,12.24,12.32,12182.75,0
+UTSI.US,D,20190611,000000,12.4,12.63,12.32,12.32,2141.75,0
+UTSI.US,D,20190612,000000,12.28,12.4,12.28,12.4,2563,0
+UTSI.US,D,20190613,000000,12.24,12.44,12.084,12.32,5680.75,0
+UTSI.US,D,20190614,000000,12.48,12.48,12.28,12.28,2810.5,0
+UTSI.US,D,20190617,000000,12.16,12.4,12.16,12.32,4862.25,0
+UTSI.US,D,20190618,000000,12.48,12.5024,12.24,12.24,6639.25,0
+UTSI.US,D,20190619,000000,12.2116,12.4,12.2116,12.4,2383,0
+UTSI.US,D,20190620,000000,12.4,12.56,12.32,12.32,5785.25,0
+UTSI.US,D,20190621,000000,12.32,12.52,12.32,12.36,6606.5,0
+UTSI.US,D,20190624,000000,12.4,12.48,12.32,12.32,3464.5,0
+UTSI.US,D,20190625,000000,12.3816,12.4,12.32,12.32,1546,0
+UTSI.US,D,20190626,000000,12.52,12.64,12.32,12.32,4022,0
+UTSI.US,D,20190627,000000,12.48,12.48,12.36,12.36,908,0
+UTSI.US,D,20190628,000000,12.4,12.52,12.32,12.32,3126,0
+UTSI.US,D,20190701,000000,12.44,12.48,12.32,12.32,1597.75,0
+UTSI.US,D,20190702,000000,12.68,12.7584,12.32,12.32,1610.5,0
+UTSI.US,D,20190703,000000,12.32,12.48,12.32,12.32,1278,0
+UTSI.US,D,20190705,000000,12.24,12.3628,12.24,12.32,1894.75,0
+UTSI.US,D,20190708,000000,12.16,12.28,12.16,12.2,2520.25,0
+UTSI.US,D,20190709,000000,12.24,12.36,12.206,12.36,3361.25,0
+UTSI.US,D,20190710,000000,12.3,12.4,12.24,12.36,904.5,0
+UTSI.US,D,20190711,000000,12.384,12.4,12.32,12.36,3610.25,0
+UTSI.US,D,20190712,000000,12.422,12.422,12.36,12.4,1347.25,0
+UTSI.US,D,20190715,000000,12.4,12.4,12.2768,12.28,2217.5,0
+UTSI.US,D,20190716,000000,12.4,12.42,12.4,12.4,118.75,0
+UTSI.US,D,20190717,000000,12.36,12.4,12.36,12.4,314.75,0
+UTSI.US,D,20190718,000000,12.64,12.64,12.32,12.32,4976.75,0
+UTSI.US,D,20190719,000000,12.32,12.326,12.12,12.12,625,0
+UTSI.US,D,20190722,000000,12.2292,12.2292,12.1536,12.1536,185.75,0
+UTSI.US,D,20190723,000000,12.12,12.16,12.08,12.16,2809,0
+UTSI.US,D,20190724,000000,12.0776,12.0776,12.04,12.04,115.5,0
+UTSI.US,D,20190725,000000,11.92,11.9996,11.8,11.8,489.25,0
+UTSI.US,D,20190726,000000,11.72,11.94,11.64,11.64,2377.25,0
+UTSI.US,D,20190729,000000,11.56,11.84,11.56,11.68,348.25,0
+UTSI.US,D,20190730,000000,11.56,11.8,11.56,11.56,3452.25,0
+UTSI.US,D,20190731,000000,11.52,12,11.44,11.92,3407,0
+UTSI.US,D,20190801,000000,12,12.12,11.96,12,1974,0
+UTSI.US,D,20190802,000000,11.916,12.04,11.68,12,2955,0
+UTSI.US,D,20190805,000000,11.44,11.86,11.44,11.68,4778.75,0
+UTSI.US,D,20190806,000000,11.68,11.72,11.52,11.52,4929.5,0
+UTSI.US,D,20190807,000000,11.44,11.72,11.32,11.56,17021,0
+UTSI.US,D,20190808,000000,11.56,11.68,11.52,11.56,4431,0
+UTSI.US,D,20190809,000000,11.5,11.62,11.5,11.52,616.5,0
+UTSI.US,D,20190812,000000,11.6,11.72,11.56,11.6,1929,0
+UTSI.US,D,20190813,000000,11.48,11.76,11.48,11.52,3288.75,0
+UTSI.US,D,20190814,000000,11.32,11.32,11,11,4000.25,0
+UTSI.US,D,20190815,000000,11,11,10.84,10.88,2951,0
+UTSI.US,D,20190816,000000,11.04,11.2,10.98,11.2,2147.5,0
+UTSI.US,D,20190819,000000,11.16,11.52,11.16,11.52,1050.25,0
+UTSI.US,D,20190820,000000,11.596,11.68,11.52,11.6,2781.25,0
+UTSI.US,D,20190821,000000,11.6,11.7428,11.5432,11.68,2066.5,0
+UTSI.US,D,20190822,000000,11.64,11.68,11.28,11.56,1300,0
+UTSI.US,D,20190823,000000,11.52,11.64,11.48,11.64,1614.25,0
+UTSI.US,D,20190826,000000,11.56,11.6,11.48,11.56,3737.25,0
+UTSI.US,D,20190827,000000,11.56,11.6,11.5148,11.6,1998,0
+UTSI.US,D,20190828,000000,11.48,11.64,11.4,11.4,1780.75,0
+UTSI.US,D,20190829,000000,11.4,11.648,11.4,11.58,3316.25,0
+UTSI.US,D,20190830,000000,11.72,11.72,11.56,11.6,1743,0
+UTSI.US,D,20190903,000000,11.6,11.6344,11.5424,11.56,3014.25,0
+UTSI.US,D,20190904,000000,11.64,11.72,11.6,11.68,8539.75,0
+UTSI.US,D,20190905,000000,11.8,12.36,11.8,12.04,12008.25,0
+UTSI.US,D,20190906,000000,12,12.12,12,12,11227.5,0
+UTSI.US,D,20190909,000000,12,12.04,11.96,11.96,2919.5,0
+UTSI.US,D,20190910,000000,11.92,12.08,11.92,11.96,8814.5,0
+UTSI.US,D,20190911,000000,11.84,12,11.84,11.92,2017.75,0
+UTSI.US,D,20190912,000000,11.92,12.08,11.8,11.92,6213.75,0
+UTSI.US,D,20190913,000000,11.96,12.16,11.9296,11.96,1037.25,0
+UTSI.US,D,20190916,000000,10.8,11.6,9.72,11.12,2450.75,0
+UTSI.US,D,20190917,000000,11.04,12.172,11.04,11.92,5803.5,0
+UTSI.US,D,20190918,000000,11.956,12,11.88,11.88,1334.25,0
+UTSI.US,D,20190919,000000,12,12,11.84,11.92,4353.75,0
+UTSI.US,D,20190920,000000,11.864,11.9604,11.864,11.92,1220.25,0
+UTSI.US,D,20190923,000000,11.88,12,11.88,11.9856,4698.25,0
+UTSI.US,D,20190924,000000,11.92,12,11.92,11.92,6497.5,0
+UTSI.US,D,20190925,000000,11.92,12.016,11.92,11.92,7836.5,0
+UTSI.US,D,20190926,000000,11.866,11.96,11.866,11.88,295.75,0
+UTSI.US,D,20190927,000000,12.0524,12.0524,11.92,12,1377.75,0
+UTSI.US,D,20190930,000000,11.96,11.96,11.902,11.96,1690.25,0
+UTSI.US,D,20191001,000000,11.8824,11.932,11.84,11.84,2255.25,0
+UTSI.US,D,20191002,000000,11.8,11.84,11.8,11.84,922.5,0
+UTSI.US,D,20191003,000000,11.92,12,11.92,11.92,3261,0
+UTSI.US,D,20191004,000000,12,12,11.99,11.99,813.5,0
+UTSI.US,D,20191007,000000,11.9364,11.9788,11.88,11.92,905.25,0
+UTSI.US,D,20191008,000000,11.8,11.88,11.8,11.88,205.75,0
+UTSI.US,D,20191009,000000,11.8,11.92,11.8,11.92,279,0
+UTSI.US,D,20191010,000000,11.92,12,11.92,12,1297,0
+UTSI.US,D,20191011,000000,12,12.0356,11.92,12,5273.5,0
+UTSI.US,D,20191014,000000,12,12,11.4,12,4106.5,0
+UTSI.US,D,20191015,000000,12,12.024,11.92,12,6041.75,0
+UTSI.US,D,20191016,000000,11.9308,12.16,11.9308,12,1772,0
+UTSI.US,D,20191017,000000,12,12,11.92,12,1207.5,0
+UTSI.US,D,20191018,000000,12,12.0108,11.92,11.92,856.25,0
+UTSI.US,D,20191021,000000,11.88,11.884,11.88,11.8804,397.5,0
+UTSI.US,D,20191022,000000,11.88,11.92,11.88,11.92,1993.25,0
+UTSI.US,D,20191023,000000,12,12,11.88,12,2069.75,0
+UTSI.US,D,20191024,000000,11.84,11.88,11.84,11.88,159,0
+UTSI.US,D,20191025,000000,11.8,11.92,11.8,11.876,1649.75,0
+UTSI.US,D,20191028,000000,11.84,11.9024,11.84,11.84,1443.75,0
+UTSI.US,D,20191029,000000,11.76,11.8256,11.76,11.76,288.5,0
+UTSI.US,D,20191030,000000,11.782,12.04,11.782,11.88,758.5,0
+UTSI.US,D,20191031,000000,11.84,12,11.84,12,2659,0
+UTSI.US,D,20191101,000000,11.96,12.04,11.92,12.04,5802.75,0
+UTSI.US,D,20191104,000000,12,12.12,11.92,12,622.75,0
+UTSI.US,D,20191105,000000,11.9732,12.08,11.96,12.06,2656.75,0
+UTSI.US,D,20191106,000000,12.08,12.12,11.92,11.96,1260.5,0
+UTSI.US,D,20191107,000000,11.92,12.0184,11.84,11.84,5061.25,0
+UTSI.US,D,20191108,000000,10.28,11.48,10.28,11.48,5468.75,0
+UTSI.US,D,20191111,000000,11.4,11.96,11.4,11.96,172.25,0
+UTSI.US,D,20191112,000000,11.48,11.84,11.48,11.84,1083.75,0
+UTSI.US,D,20191113,000000,11.64,11.88,11.6,11.88,771.75,0
+UTSI.US,D,20191114,000000,12,12,11.96,12,496.25,0
+UTSI.US,D,20191115,000000,11.76,12,11.76,11.96,1748.25,0
+UTSI.US,D,20191118,000000,11.8,11.96,11.32,11.92,263.5,0
+UTSI.US,D,20191119,000000,11.84,11.96,11.84,11.96,1793,0
+UTSI.US,D,20191120,000000,11.84,11.96,11.84,11.92,2226.25,0
+UTSI.US,D,20191121,000000,11.92,12.2,11.92,12,1312.75,0
+UTSI.US,D,20191122,000000,11.9664,11.9664,11.88,11.92,2171.5,0
+UTSI.US,D,20191125,000000,11.84,12.044,11.84,11.92,1199.25,0
+UTSI.US,D,20191126,000000,11.8896,12,11.84,11.9524,2557.5,0
+UTSI.US,D,20191127,000000,11.92,12,11.84,12,1555,0
+UTSI.US,D,20191129,000000,12,12,12,12,234.5,0
+UTSI.US,D,20191202,000000,11.96,12.06,11.84,11.9204,1865,0
+UTSI.US,D,20191203,000000,11.84,11.92,11.84,11.92,1511.5,0
+UTSI.US,D,20191204,000000,11.92,11.92,11.88,11.92,1824.5,0
+UTSI.US,D,20191205,000000,11.84,11.8992,11.84,11.8452,659.25,0
+UTSI.US,D,20191206,000000,11.8,11.972,11.8,11.84,2035.75,0
+UTSI.US,D,20191209,000000,11.8244,11.92,11.8244,11.92,764.25,0
+UTSI.US,D,20191210,000000,11.84,11.846,11.84,11.84,2286.25,0
+UTSI.US,D,20191211,000000,11.8988,11.96,11.8,11.8196,1516.75,0
+UTSI.US,D,20191212,000000,11.4928,11.7932,11.2,11.24,613,0
+UTSI.US,D,20191213,000000,11.12,11.88,11.12,11.84,1376.25,0
+UTSI.US,D,20191216,000000,11.8,11.96,11.8,11.84,4482,0
+UTSI.US,D,20191217,000000,11.84,11.84,11.64,11.76,2060,0
+UTSI.US,D,20191218,000000,11.8,11.84,11.7212,11.7212,1465.25,0
+UTSI.US,D,20191219,000000,11.72,11.8,11.72,11.8,887.75,0
+UTSI.US,D,20191220,000000,11.68,11.8,11.6508,11.8,2102.25,0
+UTSI.US,D,20191223,000000,11.64,11.8,11.64,11.72,1571,0
+UTSI.US,D,20191224,000000,11.7516,11.7516,11.72,11.72,201,0
+UTSI.US,D,20191226,000000,11.6,11.74,11.6,11.6,1296.5,0
+UTSI.US,D,20191227,000000,11.7344,11.76,11.6,11.76,2532.75,0
+UTSI.US,D,20191230,000000,11.76,11.76,11.64,11.68,4195,0
+UTSI.US,D,20191231,000000,11.56,11.832,11.56,11.8,2012,0
+UTSI.US,D,20200102,000000,11.8,11.8,11.72,11.72,368,0
+UTSI.US,D,20200103,000000,11.68,11.72,11.66,11.68,704.5,0
+UTSI.US,D,20200106,000000,11.56,11.72,11.56,11.62,1646,0
+UTSI.US,D,20200107,000000,11.6,11.6,11.56,11.56,2887.25,0
+UTSI.US,D,20200108,000000,11.44,11.6,11.44,11.52,2808.25,0
+UTSI.US,D,20200109,000000,11.48,11.6016,11.48,11.56,758.5,0
+UTSI.US,D,20200110,000000,11.56,11.688,11.52,11.68,941.75,0
+UTSI.US,D,20200113,000000,11.68,11.68,11.52,11.6444,2516.25,0
+UTSI.US,D,20200114,000000,11.56,11.7564,11.56,11.56,393.5,0
+UTSI.US,D,20200115,000000,11.6,11.6,11.52,11.52,594.5,0
+UTSI.US,D,20200116,000000,11.48,11.48,11.44,11.44,216.5,0
+UTSI.US,D,20200117,000000,11.44,11.44,11.12,11.4,1611,0
+UTSI.US,D,20200121,000000,11.32,11.3204,11.28,11.28,1291.25,0
+UTSI.US,D,20200122,000000,11.2672,11.8,11.2,11.4,2762,0
+UTSI.US,D,20200123,000000,11.24,11.24,11.2,11.2,190,0
+UTSI.US,D,20200124,000000,11.24,11.36,11.2,11.32,360.75,0
+UTSI.US,D,20200127,000000,11.52,11.52,11.36,11.36,93.75,0
+UTSI.US,D,20200128,000000,11.28,11.28,11.12,11.16,3014.75,0
+UTSI.US,D,20200129,000000,11.08,11.12,11.08,11.12,435,0
+UTSI.US,D,20200130,000000,11.12,11.12,11,11,858.5,0
+UTSI.US,D,20200131,000000,10.72,11.0032,10.72,10.96,2787.75,0
+UTSI.US,D,20200203,000000,10.61,10.61,9.12,9.16,3182.5,0
+UTSI.US,D,20200204,000000,10.7476,10.8124,10.28,10.72,11487,0
+UTSI.US,D,20200205,000000,10.76,11.1712,10.6,10.76,4154.75,0
+UTSI.US,D,20200206,000000,10.6,10.8,10.6,10.8,896.75,0
+UTSI.US,D,20200207,000000,10.48,10.8,10.48,10.8,2887.25,0
+UTSI.US,D,20200210,000000,10.68,10.7244,10.56,10.56,1270,0
+UTSI.US,D,20200211,000000,10.52,10.5724,10.48,10.48,741,0
+UTSI.US,D,20200212,000000,10.64,10.6844,10.48,10.6,1670.5,0
+UTSI.US,D,20200213,000000,10.44,11.12,10.44,10.536,1420.5,0
+UTSI.US,D,20200214,000000,10.4,10.64,10.4,10.64,342.5,0
+UTSI.US,D,20200218,000000,10.44,10.5652,10.44,10.52,2602.25,0
+UTSI.US,D,20200219,000000,10.52,10.688,10.48,10.52,2704,0
+UTSI.US,D,20200220,000000,10.5672,10.5672,10.36,10.4,3945.5,0
+UTSI.US,D,20200221,000000,10.338,10.52,10.32,10.32,2130.75,0
+UTSI.US,D,20200224,000000,10.32,10.4,10.0268,10.32,3821.75,0
+UTSI.US,D,20200225,000000,10.28,10.36,10.16,10.32,4975,0
+UTSI.US,D,20200226,000000,10.28,10.584,10.28,10.44,616.25,0
+UTSI.US,D,20200227,000000,10.2,10.52,10.2,10.28,1526.5,0
+UTSI.US,D,20200228,000000,10.36,10.572,10,10.24,518.25,0
+UTSI.US,D,20200302,000000,10.2,10.2,10,10.08,2518.75,0
+UTSI.US,D,20200303,000000,10,10.04,9.96,10.04,1381.5,0
+UTSI.US,D,20200304,000000,10.04,10.04,9.96,10,1865.75,0
+UTSI.US,D,20200305,000000,9.92,10.132,9.92,10.04,4157.25,0
+UTSI.US,D,20200306,000000,9.96,10.0496,9.84,10,2196,0
+UTSI.US,D,20200309,000000,9.16,9.84,9.12,9.68,1998.25,0
+UTSI.US,D,20200310,000000,9.88,9.92,9.72,9.72,1485,0
+UTSI.US,D,20200311,000000,9.4,9.6,9.4,9.6,1630,0
+UTSI.US,D,20200312,000000,9.6,9.6,9.16,9.6,2676.5,0
+UTSI.US,D,20200313,000000,9.4,9.8,9.4,9.64,3905,0
+UTSI.US,D,20200316,000000,9.28,9.28,8.52,9.24,1554.75,0
+UTSI.US,D,20200317,000000,9.16,9.16,8.36,9.12,10871.75,0
+UTSI.US,D,20200318,000000,8.72,8.7636,8.32,8.52,2319.5,0
+UTSI.US,D,20200319,000000,8.6448,8.72,8.4,8.72,1832.75,0
+UTSI.US,D,20200320,000000,8.68,8.68,7.34,8.68,5269,0
+UTSI.US,D,20200323,000000,8.44,8.44,8.36,8.36,1507.25,0
+UTSI.US,D,20200324,000000,8.32,8.44,8,8.16,9143,0
+UTSI.US,D,20200325,000000,8.04,8.2,7.88,8.04,10704.25,0
+UTSI.US,D,20200326,000000,7.96,7.96,7.2,7.88,23286,0
+UTSI.US,D,20200327,000000,7.32,7.52,6.96,7.44,7009,0
+UTSI.US,D,20200330,000000,7.2,7.6,7.16,7.2,2611.75,0
+UTSI.US,D,20200331,000000,6.96,7.084,6.24,6.88,38329.75,0
+UTSI.US,D,20200401,000000,6.6,7.56,6.28,6.56,41516,0
+UTSI.US,D,20200402,000000,6.4,6.84,6.4,6.52,2446.5,0
+UTSI.US,D,20200403,000000,6.76,7.04,6.6804,6.96,2925.75,0
+UTSI.US,D,20200406,000000,7.32,7.32,7.0852,7.3,1291.5,0
+UTSI.US,D,20200407,000000,7.6,7.76,7.328,7.68,3321.5,0
+UTSI.US,D,20200408,000000,7.68,7.84,7.592,7.84,2052,0
+UTSI.US,D,20200409,000000,7.6,7.76,7.6,7.638,1587.5,0
+UTSI.US,D,20200413,000000,7.5992,7.88,7.5992,7.86,1939.75,0
+UTSI.US,D,20200414,000000,7.6,8.12,7.6,8.12,912.5,0
+UTSI.US,D,20200415,000000,8.32,8.32,7.92,7.92,220.75,0
+UTSI.US,D,20200416,000000,8.2,8.2,8.2,8.2,168.5,0
+UTSI.US,D,20200417,000000,8.0404,8.24,8,8.08,906.75,0
+UTSI.US,D,20200420,000000,8.08,8.08,8,8,114.25,0
+UTSI.US,D,20200421,000000,8.16,8.2,7.88,8,493,0
+UTSI.US,D,20200422,000000,7.9956,7.9972,7.8244,7.88,333.5,0
+UTSI.US,D,20200423,000000,7.74,7.96,7.68,7.8832,1403.5,0
+UTSI.US,D,20200424,000000,7.88,7.88,7.6828,7.878,1335.5,0
+UTSI.US,D,20200427,000000,7.68,7.96,7.68,7.7436,942.25,0
+UTSI.US,D,20200428,000000,7.68,7.82,7.68,7.8,117,0
+UTSI.US,D,20200429,000000,7.8048,7.88,7.76,7.76,98.25,0
+UTSI.US,D,20200430,000000,7.76,7.76,7.6804,7.72,412,0
+UTSI.US,D,20200501,000000,7.72,7.72,7.68,7.68,132.5,0
+UTSI.US,D,20200504,000000,7.68,7.68,7.6,7.6136,332.5,0
+UTSI.US,D,20200505,000000,7.64,7.68,7.52,7.616,1938.25,0
+UTSI.US,D,20200506,000000,7.44,7.5596,7.44,7.5596,1412.25,0
+UTSI.US,D,20200507,000000,7.44,7.48,7.44,7.48,75.25,0
+UTSI.US,D,20200508,000000,7.24,7.44,7.24,7.34,2179,0
+UTSI.US,D,20200511,000000,7.24,7.36,7.24,7.36,723.25,0
+UTSI.US,D,20200512,000000,7.24,7.24,7.24,7.24,170.25,0
+UTSI.US,D,20200513,000000,7.1204,7.16,7.04,7.04,1655.25,0
+UTSI.US,D,20200514,000000,7,7.2,6.92,7.2,678.5,0
+UTSI.US,D,20200515,000000,7.2,7.2,6.8404,6.96,1404.5,0
+UTSI.US,D,20200518,000000,6.96,7.0424,6.8,7,2124.25,0
+UTSI.US,D,20200519,000000,6.96,7,6.8,6.8,901,0
+UTSI.US,D,20200520,000000,6.894,7.06,6.72,7,6413,0
+UTSI.US,D,20200521,000000,7.04,7.6,6.88,7.4,1155.75,0
+UTSI.US,D,20200522,000000,7.24,7.5428,6.96,7.4,6296.5,0
+UTSI.US,D,20200526,000000,7.32,7.48,7.2,7.44,1652.5,0
+UTSI.US,D,20200527,000000,7.418,7.6,7.32,7.6,2232.5,0
+UTSI.US,D,20200528,000000,7.64,7.64,7.6,7.6,176.75,0
+UTSI.US,D,20200529,000000,7.44,7.6316,7.44,7.52,713.75,0
+UTSI.US,D,20200601,000000,7.6,7.6,7.6,7.6,81,0
+UTSI.US,D,20200602,000000,7.4,7.6,7.4,7.56,2041.25,0
+UTSI.US,D,20200603,000000,7.32,7.6,7.08,7.36,13354,0
+UTSI.US,D,20200604,000000,7.24,7.52,7.24,7.36,1133,0
+UTSI.US,D,20200605,000000,7.4008,7.64,7.28,7.56,3562.75,0
+UTSI.US,D,20200608,000000,7.52,7.72,7.28,7.28,1216.25,0
+UTSI.US,D,20200609,000000,7.24,7.44,7.24,7.28,2884.25,0
+UTSI.US,D,20200610,000000,6.96,7.36,6.8,7.04,9978.75,0
+UTSI.US,D,20200611,000000,7,7.12,6.76,6.96,5431.75,0
+UTSI.US,D,20200612,000000,7.08,7.36,6.88,6.96,4331.75,0
+UTSI.US,D,20200615,000000,7.08,7.08,6.72,7.04,4646.5,0
+UTSI.US,D,20200616,000000,7.08,7.12,6.76,7,4987,0
+UTSI.US,D,20200617,000000,7,7.12,6.76,7,5006,0
+UTSI.US,D,20200618,000000,6.84,7.1596,6.84,7,601.25,0
+UTSI.US,D,20200619,000000,6.92,7.08,6.88,7.04,1698.25,0
+UTSI.US,D,20200622,000000,6.96,7.04,6.76,6.96,6253.75,0
+UTSI.US,D,20200623,000000,6.92,6.9508,6.72,6.88,4021.75,0
+UTSI.US,D,20200624,000000,6.84,6.96,6.8,6.92,1312,0
+UTSI.US,D,20200625,000000,6.7604,7.24,6.7604,7.06,63121.25,0
+UTSI.US,D,20200626,000000,8.4,8.96,7.4,7.6,134420.5,0
+UTSI.US,D,20200629,000000,7.32,7.4668,6.72,7.28,23940.25,0
+UTSI.US,D,20200630,000000,6.8804,7.2,6.88,7,7796.75,0
+UTSI.US,D,20200701,000000,6.96,7.52,6.8,7.1604,24964.75,0
+UTSI.US,D,20200702,000000,7.06,7.28,6.72,6.72,8776.25,0
+UTSI.US,D,20200706,000000,7.2,7.24,6.92,7.12,9676.5,0
+UTSI.US,D,20200707,000000,6.8804,7.04,6.88,7,5395.5,0
+UTSI.US,D,20200708,000000,7,7.2,6.88,6.88,2695.5,0
+UTSI.US,D,20200709,000000,7.04,7.04,6.7216,6.88,4296.75,0
+UTSI.US,D,20200710,000000,6.92,6.96,6.72,6.72,2692,0
+UTSI.US,D,20200713,000000,6.76,6.8932,6.6404,6.84,3846.25,0
+UTSI.US,D,20200714,000000,6.68,6.8,6.68,6.76,1815.5,0
+UTSI.US,D,20200715,000000,6.8,6.8604,6.564,6.76,4356.25,0
+UTSI.US,D,20200716,000000,6.74,6.84,6.6804,6.6804,1200.75,0
+UTSI.US,D,20200717,000000,6.76,6.88,6.72,6.8392,5700,0
+UTSI.US,D,20200720,000000,6.84,7,6.68,6.68,10882.75,0
+UTSI.US,D,20200721,000000,6.8,6.96,6.8,6.88,2835.75,0
+UTSI.US,D,20200722,000000,6.8008,7,6.52,6.74,7468.5,0
+UTSI.US,D,20200723,000000,6.776,6.96,6.776,6.92,3473.75,0
+UTSI.US,D,20200724,000000,6.88,6.88,6.52,6.52,2558.5,0
+UTSI.US,D,20200727,000000,6.68,6.834,6.56,6.56,4373,0
+UTSI.US,D,20200728,000000,6.58,6.58,6.36,6.36,2905.75,0
+UTSI.US,D,20200729,000000,6.68,6.68,6.4,6.4,4410.5,0
+UTSI.US,D,20200730,000000,6.44,6.44,6.24,6.28,6864.75,0
+UTSI.US,D,20200731,000000,6.28,6.4,6.28,6.36,4691.75,0
+UTSI.US,D,20200803,000000,6.36,6.68,6.36,6.48,7743.25,0
+UTSI.US,D,20200804,000000,6.4508,6.6,6.44,6.6,6354.5,0
+UTSI.US,D,20200805,000000,6.6,6.68,6.56,6.6,3962.75,0
+UTSI.US,D,20200806,000000,6.4,6.68,6.4,6.4,7822.5,0
+UTSI.US,D,20200807,000000,6.4,6.56,6.4,6.52,6883.75,0
+UTSI.US,D,20200810,000000,6.5848,6.64,6.4804,6.4952,4683.5,0
+UTSI.US,D,20200811,000000,6.64,6.64,6.44,6.4676,3359.75,0
+UTSI.US,D,20200812,000000,6.52,6.56,6.4404,6.52,1764.75,0
+UTSI.US,D,20200813,000000,6.5604,6.6,6.46,6.5,6586,0
+UTSI.US,D,20200814,000000,6.4,6.56,6.4,6.48,4737.5,0
+UTSI.US,D,20200817,000000,6.4,6.52,6.36,6.44,5799,0
+UTSI.US,D,20200818,000000,6.56,6.56,6.36,6.4,845.75,0
+UTSI.US,D,20200819,000000,6.32,6.4,6.12,6.4,10995.25,0
+UTSI.US,D,20200820,000000,6.4,6.4,5.56,6.4,8203,0
+UTSI.US,D,20200821,000000,6.2,6.36,6.04,6.36,3069.5,0
+UTSI.US,D,20200824,000000,6.2,6.2,5.76,5.96,6228,0
+UTSI.US,D,20200825,000000,5.56,6,5.56,5.8,5191.5,0
+UTSI.US,D,20200826,000000,5.64,6.36,5.64,6,45097.5,0
+UTSI.US,D,20200827,000000,6.128,6.128,5.52,5.72,11540.5,0
+UTSI.US,D,20200828,000000,5.6408,5.6684,5.28,5.52,27597.25,0
+UTSI.US,D,20200831,000000,7.18,8.36,5.4,6,9490875,0
+UTSI.US,D,20200901,000000,5.72,6.32,5.32,6.32,276902,0
+UTSI.US,D,20200902,000000,6.16,6.28,5.84,6.04,73460.25,0
+UTSI.US,D,20200903,000000,5.92,5.96,5.56,5.96,59000,0
+UTSI.US,D,20200904,000000,5.76,6.08,5.44,5.6,48772.5,0
+UTSI.US,D,20200908,000000,5.48,5.48,5.04,5.36,26299.5,0
+UTSI.US,D,20200909,000000,5.28,5.32,4.72,4.92,46678.25,0
+UTSI.US,D,20200910,000000,4.92,4.92,4,4.72,45600,0
+UTSI.US,D,20200911,000000,4.72,5,4.72,4.88,13109.5,0
+UTSI.US,D,20200914,000000,4.76,4.76,4.48,4.52,20974,0
+UTSI.US,D,20200915,000000,4.56,4.7036,4.52,4.52,27757.75,0
+UTSI.US,D,20200916,000000,4.44,4.52,4.4,4.48,13215.25,0
+UTSI.US,D,20200917,000000,4.4,4.64,4.4,4.6,12794,0
+UTSI.US,D,20200918,000000,4.48,4.68,4.48,4.68,10639.25,0
+UTSI.US,D,20200921,000000,4.68,4.68,4.4,4.48,22356,0
+UTSI.US,D,20200922,000000,4.52,4.52,4.28,4.36,16918.25,0
+UTSI.US,D,20200923,000000,4.36,4.52,4.16,4.24,3609.25,0
+UTSI.US,D,20200924,000000,4.2,4.4,3.9204,4.32,17917,0
+UTSI.US,D,20200925,000000,4.32,4.56,4.08,4.24,5794,0
+UTSI.US,D,20200928,000000,4.28,4.4796,4.08,4.32,12026.25,0
+UTSI.US,D,20200929,000000,4.44,4.5596,4.16,4.32,15295.5,0
+UTSI.US,D,20200930,000000,4.28,4.42,4.2,4.3,6650,0
+UTSI.US,D,20201001,000000,4.32,4.48,4.2,4.28,6893.5,0
+UTSI.US,D,20201002,000000,4.12,4.36,4.12,4.28,5652,0
+UTSI.US,D,20201005,000000,4.28,4.4,4,4.2,13500,0
+UTSI.US,D,20201006,000000,4.08,4.36,4.04,4.36,14322.5,0
+UTSI.US,D,20201007,000000,4.3084,4.44,4.2188,4.44,7440.5,0
+UTSI.US,D,20201008,000000,4.48,4.6,4.34,4.36,13540.5,0
+UTSI.US,D,20201009,000000,4.36,4.52,4.36,4.4316,2433,0
+UTSI.US,D,20201012,000000,4.32,4.48,4.32,4.48,5334.75,0
+UTSI.US,D,20201013,000000,4.32,4.4,4.24,4.36,13145,0
+UTSI.US,D,20201014,000000,4.28,4.366,4.12,4.2212,8227.75,0
+UTSI.US,D,20201015,000000,4.126,4.2796,4.08,4.24,11791.25,0
+UTSI.US,D,20201016,000000,4.2,4.32,4.08,4.32,15718,0
+UTSI.US,D,20201019,000000,4.28,5.16,4.28,4.68,240066.25,0
+UTSI.US,D,20201020,000000,4.6,4.76,4.4004,4.56,73255.5,0
+UTSI.US,D,20201021,000000,4.52,4.68,4.2,4.2804,30648.75,0
+UTSI.US,D,20201022,000000,4.16,4.32,4.12,4.24,25060,0
+UTSI.US,D,20201023,000000,4.24,4.6,4.24,4.56,35909.5,0
+UTSI.US,D,20201026,000000,4.6,4.68,4.2,4.4,22492.5,0
+UTSI.US,D,20201027,000000,4.4,4.46,4.12,4.24,97517,0
+UTSI.US,D,20201028,000000,4.08,4.16,4,4.08,80853.75,0
+UTSI.US,D,20201029,000000,4,4.56,3.96,4.2,186222,0
+UTSI.US,D,20201030,000000,4.04,4.156,3.6084,3.8936,62135.75,0
+UTSI.US,D,20201102,000000,3.6368,3.6368,3.3008,3.44,72987.5,0
+UTSI.US,D,20201103,000000,3.44,3.56,3.44,3.536,29573.75,0
+UTSI.US,D,20201104,000000,3.56,3.56,3.34,3.4004,19915.25,0
+UTSI.US,D,20201105,000000,3.4092,3.4524,3.288,3.424,13743,0
+UTSI.US,D,20201106,000000,3.44,4.76,3.44,4.12,1408261.75,0
+UTSI.US,D,20201109,000000,4,4.2796,3.604,3.7992,140214.75,0
+UTSI.US,D,20201110,000000,3.76,3.92,3.4,3.76,105048.25,0
+UTSI.US,D,20201111,000000,3.7012,3.7608,3.6,3.748,33449.5,0
+UTSI.US,D,20201112,000000,3.646,3.72,3.524,3.68,14866.25,0
+UTSI.US,D,20201113,000000,3.6804,3.6804,3.4,3.6688,35716.5,0
+UTSI.US,D,20201116,000000,3.6544,3.6688,3.4404,3.652,25877.5,0
+UTSI.US,D,20201117,000000,3.564,3.76,3.4952,3.7516,22447,0
+UTSI.US,D,20201118,000000,3.8,3.8716,3.68,3.78,19961,0
+UTSI.US,D,20201119,000000,3.78,3.88,3.64,3.8,23961.75,0
+UTSI.US,D,20201120,000000,3.8,3.8724,3.64,3.76,8320.5,0
+UTSI.US,D,20201123,000000,3.8,3.8,3.64,3.752,27808.5,0
+UTSI.US,D,20201124,000000,3.64,3.84,3.64,3.7204,33668,0
+UTSI.US,D,20201125,000000,3.6856,4.28,3.68,4.28,172613.75,0
+UTSI.US,D,20201127,000000,4.28,4.64,4.28,4.28,80078,0
+UTSI.US,D,20201130,000000,4.28,4.56,4.12,4.56,45387.25,0
+UTSI.US,D,20201201,000000,4.56,4.8,4.4,4.8,49330.25,0
+UTSI.US,D,20201202,000000,4.6,4.76,4.44,4.76,22214.75,0
+UTSI.US,D,20201203,000000,4.6,4.96,4.5204,4.8,28749.25,0
+UTSI.US,D,20201204,000000,4.92,4.92,4.64,4.76,26534.75,0
+UTSI.US,D,20201207,000000,4.72,4.88,4.36,4.48,38635.5,0
+UTSI.US,D,20201208,000000,4.52,4.7376,4.4,4.52,37282.75,0
+UTSI.US,D,20201209,000000,4.6,5.4,4.4752,5.32,861082.75,0
+UTSI.US,D,20201210,000000,7.72,10.16,6.2,6.76,7249411,0
+UTSI.US,D,20201211,000000,6,7.08,5.8,6.88,469180.5,0
+UTSI.US,D,20201214,000000,6.4,6.64,5.68,5.76,138768,0
+UTSI.US,D,20201215,000000,6.12,6.12,5.36,5.84,137164.5,0
+UTSI.US,D,20201216,000000,5.84,6.2,5.368,5.6,92927,0
+UTSI.US,D,20201217,000000,5.36,5.64,5.32,5.582,88022,0
+UTSI.US,D,20201218,000000,5.44,5.56,5.3,5.36,46564,0
+UTSI.US,D,20201221,000000,5.32,5.52,5.2,5.28,69149.25,0
+UTSI.US,D,20201222,000000,5.28,5.92,5.28,5.72,46730.75,0
+UTSI.US,D,20201223,000000,5.48,5.68,5,5.32,71074,0
+UTSI.US,D,20201224,000000,5.32,5.5192,5.2,5.24,18507.5,0
+UTSI.US,D,20201228,000000,5.8056,5.8056,5.52,5.68,105549.5,0
+UTSI.US,D,20201229,000000,5.56,5.6628,5.2,5.48,48489.5,0
+UTSI.US,D,20201230,000000,5.28,5.56,5.28,5.36,43698.75,0
+UTSI.US,D,20201231,000000,5.32,5.62,5.24,5.52,37775.5,0
+UTSI.US,D,20210104,000000,5.72,5.88,5.64,5.84,50184,0
+UTSI.US,D,20210105,000000,5.88,5.9196,5.48,5.68,31507.75,0
+UTSI.US,D,20210106,000000,5.8,5.92,5.6,5.76,44565.25,0
+UTSI.US,D,20210107,000000,5.64,6.08,5.64,5.96,68731.25,0
+UTSI.US,D,20210108,000000,6,6.32,5.8004,6.24,50090,0
+UTSI.US,D,20210111,000000,6.44,6.6,6.28,6.52,90595.75,0
+UTSI.US,D,20210112,000000,6.938,7.6,6.8,7.48,534076,0
+UTSI.US,D,20210113,000000,7.68,7.7988,6.88,7,195010.75,0
+UTSI.US,D,20210114,000000,7.44,7.52,7.04,7.36,127707.5,0
+UTSI.US,D,20210115,000000,7.2,7.48,7.2,7.32,69033.25,0
+UTSI.US,D,20210119,000000,7.32,7.66,7.16,7.6,95847,0
+UTSI.US,D,20210120,000000,7.96,7.96,7.44,7.8,77645.5,0
+UTSI.US,D,20210121,000000,7.76,7.8,7.44,7.68,53538.5,0
+UTSI.US,D,20210122,000000,7.52,7.76,7.24,7.44,62590.5,0
+UTSI.US,D,20210125,000000,7.56,7.84,7.44,7.48,55620.25,0
+UTSI.US,D,20210126,000000,7.72,7.72,7.2,7.28,53749.75,0
+UTSI.US,D,20210127,000000,7.24,7.4,6.92,6.96,60887.75,0
+UTSI.US,D,20210128,000000,7.12,7.32,6.92,7.04,51298,0
+UTSI.US,D,20210129,000000,6.96,7.2,6.7408,6.88,16978,0
+UTSI.US,D,20210201,000000,7.64,7.668,7.212,7.24,51372.75,0
+UTSI.US,D,20210202,000000,7.56,7.56,7.24,7.28,21428.25,0
+UTSI.US,D,20210203,000000,7.4,7.52,7.24,7.52,32998.75,0
+UTSI.US,D,20210204,000000,7.52,7.52,7.28,7.4,45481.5,0
+UTSI.US,D,20210205,000000,7.44,8.7584,7.4396,8.32,274627.75,0
+UTSI.US,D,20210208,000000,8.24,8.76,8.12,8.36,139126.25,0
+UTSI.US,D,20210209,000000,8.48,9,8.402,9,81048.75,0
+UTSI.US,D,20210210,000000,9,9.3596,8.16,8.52,110485.5,0
+UTSI.US,D,20210211,000000,8.6,8.68,8.2,8.68,54961.25,0
+UTSI.US,D,20210212,000000,8.8,8.8,8.28,8.4,38093.25,0
+UTSI.US,D,20210216,000000,8.52,9.16,8.4,9.08,79876,0
+UTSI.US,D,20210217,000000,9.08,9.08,8.52,8.76,34858.5,0
+UTSI.US,D,20210218,000000,8.72,8.7972,8.32,8.48,37601,0
+UTSI.US,D,20210219,000000,8.48,8.76,8.4,8.6,26515.75,0
+UTSI.US,D,20210222,000000,8.52,8.52,8.08,8.28,30089,0
+UTSI.US,D,20210223,000000,7.92,7.92,6.68,7.24,75845.75,0
+UTSI.US,D,20210224,000000,7.24,7.48,7.24,7.28,16827.5,0
+UTSI.US,D,20210225,000000,7.52,7.6,6.6,6.8,37167.75,0
+UTSI.US,D,20210226,000000,6.72,6.8952,6.4,6.44,25009.25,0
+UTSI.US,D,20210301,000000,6.44,7.16,6.4,6.72,31749.25,0
+UTSI.US,D,20210302,000000,6.72,6.88,6.12,6.28,24954.75,0
+UTSI.US,D,20210303,000000,6.62,6.62,6.16,6.16,16520.5,0
+UTSI.US,D,20210304,000000,6.28,6.48,5.3204,5.44,63955,0
+UTSI.US,D,20210305,000000,5.64,5.92,5.04,5.4,33375.25,0
+UTSI.US,D,20210308,000000,5.64,5.68,5.12,5.2,21669.25,0
+UTSI.US,D,20210309,000000,5.56,6,5.24,6,53905,0
+UTSI.US,D,20210310,000000,5.92,6.32,5.52,6.24,172425.75,0
+UTSI.US,D,20210311,000000,6.32,6.4,5.8,6.16,57297.5,0
+UTSI.US,D,20210312,000000,5.8,6.2952,5.72,6,55831,0
+UTSI.US,D,20210315,000000,6.04,6.4,6,6.4,31667.75,0
+UTSI.US,D,20210316,000000,6.6,6.7196,6.08,6.36,51704,0
+UTSI.US,D,20210317,000000,6.32,7,6.08,6.96,115317.75,0
+UTSI.US,D,20210318,000000,7,7.12,6.52,6.8,63327.75,0
+UTSI.US,D,20210319,000000,6.84,6.84,6.44,6.64,25764.75,0
+UTSI.US,D,20210322,000000,6.6,6.6248,6.24,6.36,19815,0
+UTSI.US,D,20210323,000000,6.2,6.48,5.84,5.92,18292.25,0
+UTSI.US,D,20210324,000000,5.92,6.16,5.6,5.68,16389.5,0
+UTSI.US,D,20210325,000000,5.72,5.8,5.456,5.8,8383.75,0
+UTSI.US,D,20210326,000000,5.96,6.0912,5.48,5.8,21271.75,0
+UTSI.US,D,20210329,000000,5.64,6.04,5.6,5.72,37840.25,0
+UTSI.US,D,20210330,000000,5.6,5.84,5.44,5.8,50821.75,0
+UTSI.US,D,20210331,000000,5.72,5.8,5.64,5.64,12302,0
+UTSI.US,D,20210401,000000,5.8,6.12,5.72,6.04,18115.25,0
+UTSI.US,D,20210405,000000,6.24,6.6,5.76,6.48,49846.75,0
+UTSI.US,D,20210406,000000,6.56,6.68,6.04,6.2,25263.5,0
+UTSI.US,D,20210407,000000,6.24,6.68,5.72,5.88,80562.5,0
+UTSI.US,D,20210408,000000,5.92,6.32,5.6,6.32,65472.25,0
+UTSI.US,D,20210409,000000,6.2,6.24,6,6.08,19922,0
+UTSI.US,D,20210412,000000,6.12,6.12,5.8,5.8,22264.5,0
+UTSI.US,D,20210413,000000,5.88,6.36,5.6128,6.2004,1124053,0
+UTSI.US,D,20210414,000000,7.042,8.12,6,6.44,5262274.5,0
+UTSI.US,D,20210415,000000,6.04,6.2276,5.72,5.8,182991.75,0
+UTSI.US,D,20210416,000000,5.6,5.72,5.52,5.68,77938.5,0
+UTSI.US,D,20210419,000000,5.56,5.56,5.12,5.2,97672.75,0
+UTSI.US,D,20210420,000000,5.12,5.2,4.8,4.92,60297,0
+UTSI.US,D,20210421,000000,4.88,5.2,4.8496,4.96,34130.75,0
+UTSI.US,D,20210422,000000,4.88,5.24,4.8404,5,8374.5,0
+UTSI.US,D,20210423,000000,4.92,5.44,4.92,5.4,28789.25,0
+UTSI.US,D,20210426,000000,5.4,5.72,5,5.6,25852,0
+UTSI.US,D,20210427,000000,5.68,5.72,5.4904,5.72,26907.5,0
+UTSI.US,D,20210428,000000,5.64,5.8,5.32,5.64,52491.75,0
+UTSI.US,D,20210429,000000,5.44,5.68,5.44,5.56,10654.25,0
+UTSI.US,D,20210430,000000,5.56,5.76,5.36,5.56,21934,0
+UTSI.US,D,20210503,000000,5.68,5.68,5.32,5.44,15785.75,0
+UTSI.US,D,20210504,000000,5.28,5.36,5.04,5.16,22401,0
+UTSI.US,D,20210505,000000,5.16,5.4,5.16,5.4,8288.25,0
+UTSI.US,D,20210506,000000,5.32,5.4388,5.08,5.16,17970.5,0
+UTSI.US,D,20210507,000000,5.08,5.3596,5.04,5.04,19402.25,0
+UTSI.US,D,20210510,000000,5.04,5.36,4.88,5.04,13392.75,0
+UTSI.US,D,20210511,000000,4.96,5.4,4.8648,5.08,13841.5,0
+UTSI.US,D,20210512,000000,5.16,5.16,4.96,5,7440.5,0
+UTSI.US,D,20210513,000000,5,5.1116,4.4,4.84,42680,0
+UTSI.US,D,20210514,000000,4.96,4.982,4.78,4.92,7302.5,0
+UTSI.US,D,20210517,000000,4.84,5.12,4.84,5.0796,4714,0
+UTSI.US,D,20210518,000000,5,5.16,4.92,5.08,5896.5,0
+UTSI.US,D,20210519,000000,5,5.52,4.6,5.28,130496.75,0
+UTSI.US,D,20210520,000000,5.36,5.36,5.04,5.28,8654.75,0
+UTSI.US,D,20210521,000000,5.2,5.2592,5.04,5.08,8255.25,0
+UTSI.US,D,20210524,000000,5.08,5.44,5.08,5.24,19156.5,0
+UTSI.US,D,20210525,000000,5.36,5.48,5.08,5.36,11325.25,0
+UTSI.US,D,20210526,000000,5.28,5.36,5.24,5.24,4255.25,0
+UTSI.US,D,20210527,000000,5.28,5.28,5.08,5.24,17526.5,0
+UTSI.US,D,20210528,000000,5.28,5.4,5.08,5.28,6747,0
+UTSI.US,D,20210601,000000,5.32,5.52,5.2488,5.408,16527.5,0
+UTSI.US,D,20210602,000000,5.32,5.52,5.28,5.4,12870,0
+UTSI.US,D,20210603,000000,5.36,5.96,5.2504,5.9196,44418,0
+UTSI.US,D,20210604,000000,5.8,6.68,5.64,5.72,92504,0
+UTSI.US,D,20210607,000000,5.76,5.914,5.64,5.72,28849.75,0
+UTSI.US,D,20210608,000000,5.64,6,5.64,5.72,9010.5,0
+UTSI.US,D,20210609,000000,5.84,5.84,5.48,5.8,18298.75,0
+UTSI.US,D,20210610,000000,5.76,5.96,5.64,5.72,10658.25,0
+UTSI.US,D,20210611,000000,5.9532,5.96,5.44,5.6,12972.75,0
+UTSI.US,D,20210614,000000,5.48,5.8448,5.48,5.52,8792.25,0
+UTSI.US,D,20210615,000000,5.52,5.92,5.52,5.64,13610.25,0
+UTSI.US,D,20210616,000000,5.64,5.76,5.5,5.52,5302,0
+UTSI.US,D,20210617,000000,5.28,5.64,5.28,5.56,10459.75,0
+UTSI.US,D,20210618,000000,5.48,5.6,5.36,5.36,3417,0
+UTSI.US,D,20210621,000000,5.32,5.52,5.32,5.4,5907.25,0
+UTSI.US,D,20210622,000000,5.44,5.64,5.32,5.36,8388.25,0
+UTSI.US,D,20210623,000000,5.28,5.56,5.28,5.4,3405.5,0
+UTSI.US,D,20210624,000000,5.48,5.72,5.4,5.64,16216.25,0
+UTSI.US,D,20210625,000000,5.72,5.76,5.48,5.72,9942,0
+UTSI.US,D,20210628,000000,5.64,5.92,5.64,5.8144,9117.75,0
+UTSI.US,D,20210629,000000,5.8,6.4016,5.56,6.12,520910.75,0
+UTSI.US,D,20210630,000000,6.32,6.96,6.12,6.36,332278.5,0
+UTSI.US,D,20210701,000000,5.56,6.32,5.56,6.12,93068.25,0
+UTSI.US,D,20210702,000000,5.7276,6.04,5.6,5.6,39940,0
+UTSI.US,D,20210706,000000,5.72,6.2796,5.72,6.24,58891.5,0
+UTSI.US,D,20210707,000000,6.28,6.28,5.8804,6.08,36350.5,0
+UTSI.US,D,20210708,000000,5.68,6.2,5.68,6.04,18342.25,0
+UTSI.US,D,20210709,000000,6.2,8,6.1576,7.84,374564,0
+UTSI.US,D,20210712,000000,7.12,7.76,5.96,6.32,468026,0
+UTSI.US,D,20210713,000000,5.96,6.4484,5.96,6,77218.75,0
+UTSI.US,D,20210714,000000,5.88,6.1848,5.8,5.92,28525.5,0
+UTSI.US,D,20210715,000000,5.76,5.88,5.6,5.72,42629.5,0
+UTSI.US,D,20210716,000000,5.72,5.76,5.6,5.6,19409.75,0
+UTSI.US,D,20210719,000000,5.56,5.56,5.28,5.36,21095.75,0
+UTSI.US,D,20210720,000000,5.28,5.44,5.2,5.36,11215,0
+UTSI.US,D,20210721,000000,5.28,5.75,5.2,5.64,19476.5,0
+UTSI.US,D,20210722,000000,5.72,5.76,5.44,5.72,11558,0
+UTSI.US,D,20210723,000000,5.6,5.8,5.44,5.56,11619.75,0
+UTSI.US,D,20210726,000000,5.64,5.72,5.36,5.44,11512,0
+UTSI.US,D,20210727,000000,5.44,5.52,5.28,5.36,11160,0
+UTSI.US,D,20210728,000000,5.44,5.6,5.2,5.52,14998.25,0
+UTSI.US,D,20210729,000000,5.6,5.8,5.2904,5.8,12320,0
+UTSI.US,D,20210730,000000,5.68,5.72,5.56,5.56,4468.75,0
+UTSI.US,D,20210802,000000,5.68,5.76,5.4404,5.6,4319.5,0
+UTSI.US,D,20210803,000000,5.6,5.76,5.4,5.6,12292,0
+UTSI.US,D,20210804,000000,5.48,5.68,5.44,5.52,5500.75,0
+UTSI.US,D,20210805,000000,5.64,5.64,5.36,5.48,3395,0
+UTSI.US,D,20210806,000000,5.48,5.6,5.48,5.52,2576.75,0
+UTSI.US,D,20210809,000000,5.4,5.6,5.2,5.2,28238.5,0
+UTSI.US,D,20210810,000000,5.28,5.48,5.2772,5.32,6488.75,0
+UTSI.US,D,20210811,000000,5.28,5.4,5.18,5.2,14694,0
+UTSI.US,D,20210812,000000,5.08,5.3664,4.4072,5,18146.25,0
+UTSI.US,D,20210813,000000,4.84,5.28,4.84,5.2,21303.25,0
+UTSI.US,D,20210816,000000,5.12,5.2512,5,5,4278.25,0
+UTSI.US,D,20210817,000000,4.88,5,4.64,4.96,7416.25,0
+UTSI.US,D,20210818,000000,4.88,5.04,4.8,4.92,8479.75,0
+UTSI.US,D,20210819,000000,4.808,4.88,4.64,4.64,5520.25,0
+UTSI.US,D,20210820,000000,4.96,5.0092,4.68,4.72,11611.25,0
+UTSI.US,D,20210823,000000,4.76,5.08,4.68,4.76,4594.5,0
+UTSI.US,D,20210824,000000,4.8,5.08,4.8,4.96,6945.75,0
+UTSI.US,D,20210825,000000,4.9604,5.16,4.8,5.1572,13861.25,0
+UTSI.US,D,20210826,000000,5,5.36,4.92,5.08,6180.75,0
+UTSI.US,D,20210827,000000,5.12,5.28,5.08,5.16,3384.75,0
+UTSI.US,D,20210830,000000,5.24,5.24,5.0004,5.16,2521.25,0
+UTSI.US,D,20210831,000000,5.04,5.2,5.04,5.12,6761.25,0
+UTSI.US,D,20210901,000000,5.1948,5.262,5.12,5.1996,2480.25,0
+UTSI.US,D,20210902,000000,5.32,5.4,5.2,5.24,10483,0
+UTSI.US,D,20210903,000000,5.24,5.2796,5.04,5.08,4772.75,0
+UTSI.US,D,20210907,000000,5.04,5.16,5.04,5.04,4037.5,0
+UTSI.US,D,20210908,000000,5.08,5.16,4.92,5,5372.75,0
+UTSI.US,D,20210909,000000,4.8896,5.16,4.88,5.16,11019.75,0
+UTSI.US,D,20210910,000000,5.08,5.2,5,5,2970.5,0
+UTSI.US,D,20210913,000000,4.96,5.1944,4.64,4.76,10181,0
+UTSI.US,D,20210914,000000,4.68,5.0808,4.64,4.72,15120,0
+UTSI.US,D,20210915,000000,4.68,5,4.68,4.84,11156.25,0
+UTSI.US,D,20210916,000000,4.72,5.2,4.64,5.2,81740.75,0
+UTSI.US,D,20210917,000000,5.16,5.16,4.88,4.96,4408.25,0
+UTSI.US,D,20210920,000000,4.8204,5,4.76,4.84,10114,0
+UTSI.US,D,20210921,000000,4.8,5.12,4.64,4.64,7705,0
+UTSI.US,D,20210922,000000,4.68,4.7912,4.64,4.7904,5476,0
+UTSI.US,D,20210923,000000,4.92,4.92,4.64,4.8,3040.5,0
+UTSI.US,D,20210924,000000,4.84,4.96,4.72,4.72,3137.5,0
+UTSI.US,D,20210927,000000,4.72,4.84,4.72,4.72,11003.5,0
+UTSI.US,D,20210928,000000,4.64,4.8,4.48,4.5648,15711,0
+UTSI.US,D,20210929,000000,4.44,4.8356,4.44,4.6072,16092.5,0
+UTSI.US,D,20210930,000000,4.68,4.84,4.56,4.6,8969.5,0
+UTSI.US,D,20211001,000000,4.6,4.7328,4.56,4.568,9462,0
+UTSI.US,D,20211004,000000,4.52,4.64,4.52,4.5328,2509.5,0
+UTSI.US,D,20211005,000000,4.52,4.54,4.32,4.36,12307.5,0
+UTSI.US,D,20211006,000000,4.4,4.56,4.24,4.4404,11170.5,0
+UTSI.US,D,20211007,000000,4.4,4.6,4.36,4.52,5094,0
+UTSI.US,D,20211008,000000,4.52,4.6656,4.52,4.6,2776,0
+UTSI.US,D,20211011,000000,4.52,4.68,4.42,4.42,4600.75,0
+UTSI.US,D,20211012,000000,4.4,4.5532,4.4,4.52,1589,0
+UTSI.US,D,20211013,000000,4.56,4.6,4.48,4.48,2107.25,0
+UTSI.US,D,20211014,000000,4.6,4.7,4.48,4.5416,3377.25,0
+UTSI.US,D,20211015,000000,4.648,4.724,4.48,4.52,3385.5,0
+UTSI.US,D,20211018,000000,4.48,4.7408,4.48,4.52,2166,0
+UTSI.US,D,20211019,000000,4.5252,4.632,4.52,4.6,2811.5,0
+UTSI.US,D,20211020,000000,4.48,4.68,4.48,4.56,3492.25,0
+UTSI.US,D,20211021,000000,4.64,4.96,4.48,4.52,26191.25,0
+UTSI.US,D,20211022,000000,4.52,4.72,4.4804,4.64,11365,0
+UTSI.US,D,20211025,000000,4.6,5.12,4.6,4.92,21195,0
+UTSI.US,D,20211026,000000,4.916,5,4.76,4.84,4867.25,0
+UTSI.US,D,20211027,000000,4.72,5.32,4.72,5.12,60116.25,0
+UTSI.US,D,20211028,000000,5.28,5.36,5,5.32,64738,0
+UTSI.US,D,20211029,000000,5.24,5.36,4.6984,4.72,24549.25,0
+UTSI.US,D,20211101,000000,4.72,4.9136,4.72,4.88,9229.25,0
+UTSI.US,D,20211102,000000,4.84,4.9052,4.8,4.84,4026.75,0
+UTSI.US,D,20211103,000000,4.88,5,4.8,4.96,4720.5,0
+UTSI.US,D,20211104,000000,4.92,4.9936,4.88,4.88,6577,0
+UTSI.US,D,20211105,000000,5,5.022,4.76,4.86,8166,0
+UTSI.US,D,20211108,000000,4.96,5.1284,4.84,4.96,1869.75,0
+UTSI.US,D,20211109,000000,4.88,5.12,4.76,4.96,9468.75,0
+UTSI.US,D,20211110,000000,4.9748,5.16,4.88,5.16,31577.75,0
+UTSI.US,D,20211111,000000,5.2,5.2,4.92,5.04,13122,0
+UTSI.US,D,20211112,000000,5,5.08,4.92,5.04,2189,0
+UTSI.US,D,20211115,000000,5,5.08,4.88,5,11663.75,0
+UTSI.US,D,20211116,000000,5,5.0688,4.8,4.88,6318.5,0
+UTSI.US,D,20211117,000000,4.92,5.24,4.84,5.2,21505.5,0
+UTSI.US,D,20211118,000000,5.2,5.2,4.72,4.88,11646.25,0
+UTSI.US,D,20211119,000000,4.96,4.96,4.52,4.68,23104.75,0
+UTSI.US,D,20211122,000000,4.64,4.64,4.48,4.56,12349.75,0
+UTSI.US,D,20211123,000000,4.6,4.7996,4.52,4.526,3140.5,0
+UTSI.US,D,20211124,000000,4.6,4.68,4.52,4.62,1214.25,0
+UTSI.US,D,20211126,000000,4.64,4.72,4.32,4.72,6408.5,0
+UTSI.US,D,20211129,000000,4.76,4.76,4.44,4.46,9721.75,0
+UTSI.US,D,20211130,000000,4.4,4.54,4.24,4.28,12451,0
+UTSI.US,D,20211201,000000,4.28,4.3596,4.2,4.2004,3937,0
+UTSI.US,D,20211202,000000,4.16,4.48,4.04,4.2,17060.75,0
+UTSI.US,D,20211203,000000,4.04,4.2396,3.92,3.92,10741,0
+UTSI.US,D,20211206,000000,3.7464,4.2,3.7464,4.04,5328.25,0
+UTSI.US,D,20211207,000000,4.2,4.38,4.04,4.12,6297.25,0
+UTSI.US,D,20211208,000000,4.16,4.24,4.04,4.0404,1884.5,0
+UTSI.US,D,20211209,000000,4,4.4,3.96,3.9604,3688.25,0
+UTSI.US,D,20211210,000000,3.96,4.168,3.88,3.88,6348,0
+UTSI.US,D,20211213,000000,3.9208,3.96,3.6,3.7056,5878,0
+UTSI.US,D,20211214,000000,3.6932,4.06,3.682,3.84,5112.5,0
+UTSI.US,D,20211215,000000,3.6468,3.8,3.64,3.8,7126.5,0
+UTSI.US,D,20211216,000000,3.6,3.8236,3.564,3.564,3395,0
+UTSI.US,D,20211217,000000,3.64,3.952,3.64,3.6464,5479.75,0
+UTSI.US,D,20211220,000000,3.64,3.8,3.444,3.5208,6083.75,0
+UTSI.US,D,20211221,000000,3.516,3.712,3.44,3.712,9997.25,0
+UTSI.US,D,20211222,000000,3.68,3.72,3.48,3.684,9190.25,0
+UTSI.US,D,20211223,000000,3.5324,3.792,3.4484,3.6,9358.75,0
+UTSI.US,D,20211227,000000,3.6,3.7996,3.4,3.54,14442,0
+UTSI.US,D,20211228,000000,3.56,3.6356,3.2796,3.2796,22267.5,0
+UTSI.US,D,20211229,000000,3.28,3.4508,3.008,3.2948,33619.25,0
+UTSI.US,D,20211230,000000,3.44,3.6176,3.36,3.4548,13587.75,0
+UTSI.US,D,20211231,000000,3.6,3.6796,3.4,3.48,26213,0
+UTSI.US,D,20220103,000000,3.68,3.68,3.408,3.5392,1882.25,0
+UTSI.US,D,20220104,000000,3.56,3.76,3.44,3.574,4739.75,0
+UTSI.US,D,20220105,000000,3.632,3.632,3.4404,3.4404,2274.5,0
+UTSI.US,D,20220106,000000,3.44,3.6,3.4,3.4,7508,0
+UTSI.US,D,20220107,000000,3.512,3.56,3.2,3.5332,4860.25,0
+UTSI.US,D,20220110,000000,3.3028,3.6,3.208,3.3444,3321,0
+UTSI.US,D,20220111,000000,3.32,3.96,3.32,3.69,11088.25,0
+UTSI.US,D,20220112,000000,3.54,3.96,3.4,3.6392,29015.75,0
+UTSI.US,D,20220113,000000,3.6684,3.8392,3.32,3.67,15264.25,0
+UTSI.US,D,20220114,000000,3.6,3.88,3.44,3.8604,4435.5,0
+UTSI.US,D,20220118,000000,3.72,3.748,3.72,3.748,1171.75,0
+UTSI.US,D,20220119,000000,3.72,3.7348,3.48,3.6064,3062.5,0
+UTSI.US,D,20220120,000000,3.6064,3.88,3.32,3.6972,14850.5,0
+UTSI.US,D,20220121,000000,3.6,3.9,3.3196,3.68,9081.75,0
+UTSI.US,D,20220124,000000,3.6,3.8,3.3004,3.4,26285.75,0
+UTSI.US,D,20220125,000000,3.32,3.9592,3.2,3.736,14899.75,0
+UTSI.US,D,20220126,000000,3.76,3.76,3.522,3.76,1322,0
+UTSI.US,D,20220127,000000,3.56,3.6356,3.28,3.4,4636,0
+UTSI.US,D,20220128,000000,3.24,3.76,3.24,3.32,6613.5,0
+UTSI.US,D,20220131,000000,3.2044,3.44,3.2044,3.44,1067,0
+UTSI.US,D,20220201,000000,3.44,3.44,3.32,3.3424,3459,0
+UTSI.US,D,20220202,000000,3.44,3.44,3.28,3.3204,3612.75,0
+UTSI.US,D,20220203,000000,3.208,3.24,3.208,3.24,1062.75,0
+UTSI.US,D,20220204,000000,3.28,3.36,3.2,3.2,2475.75,0
+UTSI.US,D,20220207,000000,3.24,3.392,3.2004,3.3916,1517.5,0
+UTSI.US,D,20220208,000000,3.32,3.5964,3.32,3.5964,9118.5,0
+UTSI.US,D,20220209,000000,3.48,3.68,3.44,3.48,2212,0
+UTSI.US,D,20220210,000000,3.4,3.66,3.4,3.56,2137.25,0
+UTSI.US,D,20220211,000000,3.4,3.56,3.36,3.36,2277.25,0
+UTSI.US,D,20220214,000000,3.4,3.706,3.3068,3.32,3902.25,0
+UTSI.US,D,20220215,000000,3.4,3.56,3.4,3.5168,8507.25,0
+UTSI.US,D,20220216,000000,3.4,3.6,3.38,3.38,1339.25,0
+UTSI.US,D,20220217,000000,3.4116,3.6,3.4,3.4816,856.75,0
+UTSI.US,D,20220218,000000,3.44,3.44,3.32,3.4392,3204,0
+UTSI.US,D,20220222,000000,3.3996,3.4388,3.2,3.24,704.25,0
+UTSI.US,D,20220223,000000,3.24,3.24,3.2,3.2,4200.5,0
+UTSI.US,D,20220224,000000,3.16,3.3708,3.12,3.36,2015.25,0
+UTSI.US,D,20220225,000000,3.2,3.34,3.158,3.34,3437,0
+UTSI.US,D,20220228,000000,3.12,3.48,2.9564,3.2628,27205,0
+UTSI.US,D,20220301,000000,3.36,3.36,3.0004,3.2552,3286.75,0
+UTSI.US,D,20220302,000000,3.4,3.52,3.0152,3.38,3666.5,0
+UTSI.US,D,20220303,000000,3.32,3.5996,3.0996,3.2472,6547.75,0
+UTSI.US,D,20220304,000000,3.2004,3.5,3.086,3.32,12723.75,0
+UTSI.US,D,20220307,000000,3.2202,3.28,3.04,3.1244,1380.25,0
+UTSI.US,D,20220308,000000,2.96,3.2604,2.96,3.2004,7920.25,0
+UTSI.US,D,20220309,000000,3,3.2,2.96,2.9644,3755,0
+UTSI.US,D,20220310,000000,3,3.0518,2.9604,2.9996,4942,0
+UTSI.US,D,20220311,000000,3,3.04,2.8404,2.96,5384.75,0
+UTSI.US,D,20220314,000000,2.8008,2.96,2.8008,2.96,697.75,0
+UTSI.US,D,20220315,000000,2.8,2.888,2.72,2.7928,5032.25,0
+UTSI.US,D,20220316,000000,2.892,3.1118,2.8008,3,14033,0
+UTSI.US,D,20220317,000000,2.8602,3,2.72,2.92,15628.75,0
+UTSI.US,D,20220318,000000,2.804,3.4004,2.8,3.2572,8672.25,0
+UTSI.US,D,20220321,000000,3.00004,3.24,2.8,3.0908,3261,0
+UTSI.US,D,20220322,000000,3.0908,3.35956,2.83,3.0756,1963.75,0
+UTSI.US,D,20220323,000000,2.96,3.2396,2.8012,3.1604,2408.25,0
+UTSI.US,D,20220324,000000,3.4,3.4,3.2,3.3056,2861,0
+UTSI.US,D,20220325,000000,3.284,3.284,2.9,3.0992,1212.25,0
+UTSI.US,D,20220328,000000,3.0992,3.28,3.0992,3.28,2006,0
+UTSI.US,D,20220329,000000,3.2,3.28,3,3.2752,3044.5,0
+UTSI.US,D,20220330,000000,2.8,3.28,2.8,3.0536,9858,0
+UTSI.US,D,20220331,000000,2.72,3.2696,2.72,2.8808,5557.5,0
+UTSI.US,D,20220401,000000,2.86,3.24,2.86,3.2,4759.25,0
+UTSI.US,D,20220404,000000,3.2,3.3124,2.84,3.2608,5451.5,0
+UTSI.US,D,20220405,000000,3.04,3.2608,3.04,3.1776,2605.5,0
+UTSI.US,D,20220406,000000,2.88,3.1084,2.88,2.8808,2405.5,0
+UTSI.US,D,20220407,000000,3.0244,3.0244,2.92,3.0196,2827,0
+UTSI.US,D,20220408,000000,3.18,3.18,2.92,2.94,354.75,0
+UTSI.US,D,20220411,000000,2.96,3.1996,2.9196,3.1996,5912.5,0
+UTSI.US,D,20220412,000000,2.92,3.16,2.88,3.12,1226,0
+UTSI.US,D,20220413,000000,3,3.26,2.904,3.0164,13036.25,0
+UTSI.US,D,20220414,000000,3.0652,3.0652,3.0652,3.0652,92.75,0
+UTSI.US,D,20220418,000000,3.16,3.16,2.92,2.92,1739.5,0
+UTSI.US,D,20220419,000000,2.92,3.08,2.904,3,4527.25,0
+UTSI.US,D,20220420,000000,2.9048,3,2.9048,2.98,2761.25,0
+UTSI.US,D,20220421,000000,2.92,2.92,2.92,2.92,99,0
+UTSI.US,D,20220422,000000,2.9208,3.2,2.9208,3.16,3920.5,0
+UTSI.US,D,20220425,000000,3.24,3.402,2.91,3.015,3624.5,0
+UTSI.US,D,20220426,000000,2.92,3.18,2.88,3.08,14293.25,0
+UTSI.US,D,20220427,000000,2.96,2.96,2.96,2.96,106.75,0
+UTSI.US,D,20220428,000000,3.28,3.28,2.9288,3.16,3706,0
+UTSI.US,D,20220429,000000,3.16,3.36,3.04,3.14,6775.25,0
+UTSI.US,D,20220502,000000,2.88,3.024,2.88,2.96,550,0
+UTSI.US,D,20220503,000000,2.88,2.9928,2.88,2.9548,390.75,0
+UTSI.US,D,20220504,000000,2.9394,3,2.9092,2.94,2659,0
+UTSI.US,D,20220505,000000,3.04,3.04,2.8812,2.8812,838.5,0
+UTSI.US,D,20220506,000000,2.88,2.96,2.8404,2.8404,1750.5,0
+UTSI.US,D,20220509,000000,2.8404,3.04,2.8,2.8384,5121.5,0
+UTSI.US,D,20220510,000000,2.72,2.8,2.6004,2.7204,6078,0
+UTSI.US,D,20220511,000000,2.7204,2.7996,2.64,2.7996,4857,0
+UTSI.US,D,20220512,000000,2.6412,2.84,2.64,2.834,3329,0
+UTSI.US,D,20220513,000000,2.834,2.96,2.6028,2.88,2647.75,0
+UTSI.US,D,20220516,000000,2.76,2.76,2.6272,2.64,967,0
+UTSI.US,D,20220517,000000,2.6396,2.76,2.448,2.55912,9982,0
+UTSI.US,D,20220518,000000,2.448,2.5988,2.448,2.4608,2200.25,0
+UTSI.US,D,20220519,000000,2.4608,2.5556,2.4444,2.5008,1907.75,0
+UTSI.US,D,20220520,000000,2.556,2.5988,2.4444,2.4444,2333.25,0
+UTSI.US,D,20220523,000000,2.5664,2.78,2.4448,2.446,3180.25,0
+UTSI.US,D,20220524,000000,2.4444,2.5032,2.4444,2.4444,3166,0
+UTSI.US,D,20220525,000000,2.44,2.73,2.44,2.73,1595.75,0
+UTSI.US,D,20220526,000000,2.7,2.96,2.4448,2.896,7226.5,0
+UTSI.US,D,20220527,000000,2.9244,2.9244,2.4512,2.4512,582,0
+UTSI.US,D,20220531,000000,3,3,2.7,2.7084,6504.5,0
+UTSI.US,D,20220601,000000,2.9244,3.12,2.8792,2.9396,2246.5,0
+UTSI.US,D,20220602,000000,2.9404,2.9404,2.72188,2.88,838,0
+UTSI.US,D,20220603,000000,2.7216,2.7988,2.6036,2.7952,1525.75,0
+UTSI.US,D,20220606,000000,2.7952,3.12,2.7952,3.12,10312.25,0
+UTSI.US,D,20220607,000000,2.64,3.0688,2.6,2.7596,5688,0
+UTSI.US,D,20220608,000000,2.8796,3.12,2.7592,3.12,6539.75,0
+UTSI.US,D,20220609,000000,2.88,3.36,2.8008,3.32,7359.75,0
+UTSI.US,D,20220610,000000,3.32,3.35,3.16,3.2,874.5,0
+UTSI.US,D,20220613,000000,3.16,3.2,2.8,3.16,503.75,0
+UTSI.US,D,20220614,000000,2.92,3.08,2.88,3.0796,596.5,0
+UTSI.US,D,20220615,000000,3,3.158,3,3.04,830.5,0
+UTSI.US,D,20220616,000000,2.9212,3.36,2.9212,3.04,9540,0
+UTSI.US,D,20220617,000000,3.36,3.36,3.04,3.1988,864.25,0
+UTSI.US,D,20220621,000000,3.0412,3.36,2.9612,3.316,941.75,0
+UTSI.US,D,20220622,000000,2.96,3.1988,2.8,2.96,1550.75,0
+UTSI.US,D,20220623,000000,3.1264,3.28,3.116,3.24,4218.5,0
+UTSI.US,D,20220624,000000,3.36,3.44,3.278,3.44,4474.5,0
+UTSI.US,D,20220627,000000,3.1912,3.48,3.18,3.46,6529,0
+UTSI.US,D,20220628,000000,3.56,3.8,3.36,3.4408,14964,0
+UTSI.US,D,20220629,000000,3.44,3.9,3.38,3.61,22481,0
+UTSI.US,D,20220630,000000,3.29,3.6,3.12,3.3,20726,0
+UTSI.US,D,20220701,000000,3.1001,3.59,3.1001,3.535,14077,0
+UTSI.US,D,20220705,000000,3.4,3.51,3.3499,3.51,3718,0
+UTSI.US,D,20220706,000000,3.44,3.6,3.4,3.6,2977,0
+UTSI.US,D,20220707,000000,3.38,3.49,3.38,3.49,751,0
+UTSI.US,D,20220708,000000,3.48,3.61,3.39,3.39,3671,0
+UTSI.US,D,20220711,000000,3.36,3.52,3.05,3.52,3169,0
+UTSI.US,D,20220712,000000,3.45,3.66,3.45,3.49,1550,0
+UTSI.US,D,20220713,000000,3.11,3.4,3.11,3.4,1829,0
+UTSI.US,D,20220714,000000,3.41,3.41,3.4,3.4,683,0
+UTSI.US,D,20220715,000000,3.4,3.58,3.22,3.37,15031,0
+UTSI.US,D,20220718,000000,3.108,3.58,3.108,3.42,1112,0
+UTSI.US,D,20220719,000000,3.35,3.39,3.35,3.38,1802,0
+UTSI.US,D,20220720,000000,3.32,3.6025,3.32,3.47,6181,0
+UTSI.US,D,20220721,000000,3.6,3.79,3.505,3.7897,7873,0
+UTSI.US,D,20220722,000000,3.88,4,3.6,3.9862,12660,0
+UTSI.US,D,20220725,000000,3.87,4,3.7,4,2554,0
+UTSI.US,D,20220726,000000,3.8908,4,3.8,4,2245,0
+UTSI.US,D,20220727,000000,3.8,3.84,3.78,3.78,1804,0
+UTSI.US,D,20220728,000000,3.89,3.89,3.66,3.84,8293,0
+UTSI.US,D,20220729,000000,3.77,3.77,3.31,3.31,5830,0
+UTSI.US,D,20220801,000000,3.31,3.39,3.28,3.39,1725,0
+UTSI.US,D,20220802,000000,3.31,3.65,3.31,3.65,8111,0
+UTSI.US,D,20220803,000000,3.51,3.8499,3.5,3.5,2451,0
+UTSI.US,D,20220804,000000,3.48,3.82,3.48,3.74,1209,0
+UTSI.US,D,20220805,000000,3.61,3.9,3.42,3.42,2152,0
+UTSI.US,D,20220808,000000,3.68,3.89,3.5,3.67,3266,0
+UTSI.US,D,20220809,000000,3.52,3.96,3.52,3.72,4598,0
+UTSI.US,D,20220810,000000,3.76,4.08,3.76,3.9,17607,0
+UTSI.US,D,20220811,000000,3.81,3.81,3.505,3.77,5276,0
+UTSI.US,D,20220812,000000,3.4,3.795,3.4,3.605,5958,0
+UTSI.US,D,20220815,000000,3.47,3.745,3.47,3.5768,2115,0
+UTSI.US,D,20220816,000000,3.76,3.76,3.49,3.7,1973,0
+UTSI.US,D,20220817,000000,3.57,3.73,3.45,3.72,2763,0
+UTSI.US,D,20220818,000000,3.64,3.9,3.59,3.9,4477,0
+UTSI.US,D,20220819,000000,3.87,3.9534,3.76,3.95,8970,0
+UTSI.US,D,20220822,000000,3.71,3.81,3.71,3.8,2641,0
+UTSI.US,D,20220823,000000,3.69,3.88,3.69,3.7773,3066,0
+UTSI.US,D,20220824,000000,3.6846,3.99,3.66,3.79,1803,0
+UTSI.US,D,20220825,000000,3.9,4.05,3.86,3.95,19634,0
+UTSI.US,D,20220826,000000,3.92,4.05,3.92,3.93,4231,0
+UTSI.US,D,20220829,000000,3.93,4.08,3.9,4.08,16544,0
+UTSI.US,D,20220830,000000,3.97,3.97,3.38,3.38,9045,0
+UTSI.US,D,20220831,000000,3.72,4.15,3.72,3.97,10080,0
+UTSI.US,D,20220901,000000,4.16,4.16,3.85,3.85,3596,0
+UTSI.US,D,20220902,000000,3.95,4.02,3.95,4.0077,14114,0
+UTSI.US,D,20220906,000000,3.88,3.99,3.8601,3.9501,5897,0
+UTSI.US,D,20220907,000000,3.95,4,3.935,3.96,2960,0
+UTSI.US,D,20220908,000000,3.86,3.94,3.86,3.94,1003,0
+UTSI.US,D,20220909,000000,3.86,4.01,3.86,3.95,30444,0
+UTSI.US,D,20220912,000000,3.8501,3.88,3.8501,3.86,1196,0
+UTSI.US,D,20220913,000000,3.85,3.88,3.85,3.88,1525,0
+UTSI.US,D,20220914,000000,3.86,3.96,3.86,3.96,3067,0
+UTSI.US,D,20220915,000000,3.87,3.87,3.82,3.82,1102,0
+UTSI.US,D,20220916,000000,3.75,3.75,3.59,3.61,846,0
+UTSI.US,D,20220919,000000,3.63,3.8,3.63,3.8,2402,0
+UTSI.US,D,20220920,000000,3.8,3.8,3.73,3.73,754,0
+UTSI.US,D,20220921,000000,3.72,3.73,3.5001,3.5001,16066,0
+UTSI.US,D,20220922,000000,3.55,3.55,3.55,3.55,521,0
+UTSI.US,D,20220923,000000,3.45,3.45,3.12,3.12,2801,0
+UTSI.US,D,20220926,000000,3.425,3.84,3.425,3.56,11710,0
+UTSI.US,D,20220927,000000,3.54,3.6897,3.54,3.6897,1360,0
+UTSI.US,D,20220928,000000,3.51,3.7241,3.51,3.72,2517,0
+UTSI.US,D,20220929,000000,3.61,3.71,3.51,3.71,618,0
+UTSI.US,D,20220930,000000,3.62,3.745,3.45,3.64,8438,0
+UTSI.US,D,20221003,000000,3.64,3.82,3.63,3.8,8057,0
+UTSI.US,D,20221004,000000,3.76,4,3.76,3.9001,9569,0
+UTSI.US,D,20221005,000000,3.9,3.96,3.82,3.9401,15968,0
+UTSI.US,D,20221006,000000,3.89,3.89,3.82,3.88,4211,0
+UTSI.US,D,20221007,000000,3.85,3.85,3.79,3.79,3035,0
+UTSI.US,D,20221010,000000,3.74,3.75,3.66,3.75,6984,0
+UTSI.US,D,20221011,000000,3.68,3.7501,3.68,3.75,1656,0
+UTSI.US,D,20221012,000000,3.84,3.98,3.65,3.75,10694,0
+UTSI.US,D,20221013,000000,3.78,3.825,3.69,3.7,12815,0
+UTSI.US,D,20221014,000000,3.7,3.79,3.51,3.5105,23098,0
+UTSI.US,D,20221017,000000,3.49,3.765,3.49,3.61,38197,0
+UTSI.US,D,20221018,000000,3.61,3.61,3.56,3.6,13680,0
+UTSI.US,D,20221019,000000,3.51,3.74,3.51,3.74,5541,0
+UTSI.US,D,20221020,000000,3.62,3.62,3.62,3.62,1802,0
+UTSI.US,D,20221021,000000,3.56,3.8,3.55,3.8,8552,0
+UTSI.US,D,20221024,000000,3.79,3.79,3.55,3.58,1132,0
+UTSI.US,D,20221025,000000,3.59,3.65,3.53,3.53,35009,0
+UTSI.US,D,20221026,000000,3.5555,3.73,3.5555,3.72,18999,0
+UTSI.US,D,20221027,000000,3.64,3.905,3.62,3.905,4738,0
+UTSI.US,D,20221028,000000,3.7,4.0009,3.7,4,7071,0
+UTSI.US,D,20221031,000000,4.04,4.25,3.6,3.6,30476,0
+UTSI.US,D,20221101,000000,4.02,4.22,3.7468,3.94,8050,0
+UTSI.US,D,20221102,000000,3.69,4.0494,3.66,3.74,2908,0
+UTSI.US,D,20221103,000000,3.8115,4.15,3.8,4.05,45712,0
+UTSI.US,D,20221104,000000,4.42,4.42,3.57,3.57,13305,0
+UTSI.US,D,20221107,000000,3.6,3.67,3.57,3.67,3339,0
+UTSI.US,D,20221108,000000,3.67,4.02,3.67,3.94,20658,0
+UTSI.US,D,20221109,000000,3.88,4,3.88,4,2140,0
+UTSI.US,D,20221110,000000,3.89,4.33,3.89,3.94,9535,0
+UTSI.US,D,20221111,000000,4.04,4.3,3.9788,4.09,10810,0
+UTSI.US,D,20221114,000000,4,4.25,4,4.18,17621,0
+UTSI.US,D,20221115,000000,4.19,4.32,4.19,4.24,8759,0
+UTSI.US,D,20221116,000000,4.12,4.15,4.12,4.12,824,0
+UTSI.US,D,20221117,000000,4.04,4.18,4.04,4.18,504,0
+UTSI.US,D,20221118,000000,4.16,4.42,4.16,4.3,4224,0
+UTSI.US,D,20221121,000000,3.9,4.1,3.8438,3.8438,2605,0
+UTSI.US,D,20221122,000000,3.92,4.23,3.9,3.9,4129,0
+UTSI.US,D,20221123,000000,4.03,4.42,4.03,4.31,4697,0
+UTSI.US,D,20221125,000000,4.14,4.42,4.14,4.42,2492,0
+UTSI.US,D,20221128,000000,4.28,4.42,4.19,4.3892,5473,0
+UTSI.US,D,20221129,000000,4.27,4.42,4.24,4.42,1472,0
+UTSI.US,D,20221130,000000,4.41,4.41,4,4,3144,0
+UTSI.US,D,20221201,000000,4.15,4.55,4.15,4.411,2840,0
+UTSI.US,D,20221202,000000,4.49,4.73,4.49,4.64,5419,0
+UTSI.US,D,20221205,000000,4.6292,4.85,4.6292,4.76,7660,0
+UTSI.US,D,20221206,000000,4.77,4.885,4.77,4.7815,4535,0
+UTSI.US,D,20221207,000000,4.62,5,4.62,4.7105,7311,0
+UTSI.US,D,20221208,000000,4.76,4.9999,4.55,4.55,4433,0
+UTSI.US,D,20221209,000000,4.74,4.893,4.6,4.6395,3459,0
+UTSI.US,D,20221212,000000,4.46,4.6,4.1,4.25,5064,0
+UTSI.US,D,20221213,000000,4.22,4.6959,4.22,4.67,2874,0
+UTSI.US,D,20221214,000000,4.53,4.7307,4.495,4.5,27706,0
+UTSI.US,D,20221215,000000,4.39,4.39,4.39,4.39,438,0
+UTSI.US,D,20221216,000000,4.39,4.39,4.39,4.39,571,0
+UTSI.US,D,20221219,000000,4.34,4.61,4.34,4.35,1785,0
+UTSI.US,D,20221220,000000,4.31,4.31,4.24,4.25,1958,0
+UTSI.US,D,20221221,000000,3.91,4.5,3.91,4.22,4772,0
+UTSI.US,D,20221222,000000,4.16,4.39,4.14,4.246,4908,0
+UTSI.US,D,20221223,000000,4.16,4.44,4.07,4.44,6160,0
+UTSI.US,D,20221227,000000,4.44,4.44,3.86,3.86,2666,0
+UTSI.US,D,20221228,000000,3.88,4.26,3.46,3.5,4553,0
+UTSI.US,D,20221229,000000,3.46,3.685,3.46,3.55,1695,0
+UTSI.US,D,20221230,000000,3.47,3.68,3.47,3.55,1608,0
+UTSI.US,D,20230103,000000,3.64,3.64,3.54,3.54,592,0
+UTSI.US,D,20230104,000000,3.54,3.62,3.54,3.62,447,0
+UTSI.US,D,20230105,000000,3.64,3.98,3.64,3.9001,11045,0
+UTSI.US,D,20230106,000000,3.81,4.03,3.77,3.99,5434,0
+UTSI.US,D,20230109,000000,3.87,4.12,3.87,4.06,1854,0
+UTSI.US,D,20230110,000000,4.08,4.29,3.91,4.29,4104,0
+UTSI.US,D,20230111,000000,4.39,4.5,4.39,4.5,1697,0
+UTSI.US,D,20230112,000000,4.5,4.75,4.49,4.65,1828,0
+UTSI.US,D,20230113,000000,4.8,4.9,4.56,4.88,4549,0
+UTSI.US,D,20230117,000000,4.7,4.7,4.52,4.52,17029,0
+UTSI.US,D,20230118,000000,4.5,4.65,4.08,4.091,10979,0
+UTSI.US,D,20230119,000000,4.5,4.82,4.42,4.82,2127,0
+UTSI.US,D,20230120,000000,4.85,4.85,4.62,4.62,4198,0
+UTSI.US,D,20230123,000000,4.65,4.825,4.65,4.825,630,0
+UTSI.US,D,20230124,000000,4.65,5.025,4.65,5,5347,0
+UTSI.US,D,20230125,000000,4.77,5.01,4.29,4.29,3425,0
+UTSI.US,D,20230126,000000,4.58,5,4.49,4.9,2334,0
+UTSI.US,D,20230130,000000,4.8473,4.85,4.09,4.09,4230,0
+UTSI.US,D,20230131,000000,4.2,4.2,4.2,4.2,614,0
+UTSI.US,D,20230201,000000,4.2,4.24,4.2,4.24,720,0
+UTSI.US,D,20230202,000000,4.27,4.67,4.27,4.67,1437,0
+UTSI.US,D,20230203,000000,4.57,4.81,4.47,4.81,3582,0
+UTSI.US,D,20230206,000000,4.32,4.575,4.11,4.2101,9273,0
+UTSI.US,D,20230207,000000,4.39,4.7953,4.39,4.7953,7737,0
+UTSI.US,D,20230208,000000,4.73,4.7403,4.59,4.7403,3559,0
+UTSI.US,D,20230209,000000,4.65,4.68,4.62,4.62,1428,0
+UTSI.US,D,20230210,000000,4.54,4.8,4.54,4.68,1459,0
+UTSI.US,D,20230213,000000,4.52,4.65,4.49,4.64,4160,0
+UTSI.US,D,20230214,000000,4.47,4.66,4.47,4.64,1434,0
+UTSI.US,D,20230215,000000,4.37,4.7,4.37,4.6,4878,0
+UTSI.US,D,20230216,000000,4.38,4.75,4.38,4.41,2244,0
+UTSI.US,D,20230217,000000,4.42,4.57,4.42,4.57,647,0
+UTSI.US,D,20230221,000000,4.46,4.46,4.38,4.399,1563,0
+UTSI.US,D,20230222,000000,4.21,4.68,4.21,4.3,1459,0
+UTSI.US,D,20230223,000000,4.33,4.34,4.325,4.34,1974,0
+UTSI.US,D,20230224,000000,4.14,4.644,4.1,4.405,5997,0
+UTSI.US,D,20230227,000000,4.2,4.61,4.2,4.24,1776,0
+UTSI.US,D,20230228,000000,4.3,4.6,4.26,4.3901,1830,0
+UTSI.US,D,20230301,000000,4.2,4.2,4.2,4.2,517,0
+UTSI.US,D,20230302,000000,3.76,4.52,3.76,4.52,3452,0
+UTSI.US,D,20230303,000000,4.43,4.635,4.43,4.48,2099,0
+UTSI.US,D,20230306,000000,4.39,4.615,4.39,4.615,867,0
+UTSI.US,D,20230307,000000,4.52,4.52,4.52,4.52,717,0
+UTSI.US,D,20230308,000000,4.21,4.6997,4.21,4.5901,2141,0
+UTSI.US,D,20230309,000000,4.45,4.64,4.45,4.64,1836,0
+UTSI.US,D,20230310,000000,4.41,4.41,4.28,4.28,1050,0
+UTSI.US,D,20230313,000000,4.16,4.599,3.81,4.18,6530,0
+UTSI.US,D,20230314,000000,3.92,4.3201,3.92,4.32,1449,0
+UTSI.US,D,20230315,000000,4.1,4.1,4.1,4.1,1058,0
+UTSI.US,D,20230316,000000,4.13,4.13,3.82,3.82,687,0
+UTSI.US,D,20230317,000000,3.82,3.82,3.77,3.77,1253,0
+UTSI.US,D,20230320,000000,3.87,3.88,3.87,3.87,654,0
+UTSI.US,D,20230322,000000,3.8523,3.87,3.61,3.61,7564,0
+UTSI.US,D,20230323,000000,3.74,3.74,3.7,3.7,963,0
+UTSI.US,D,20230324,000000,3.5,3.5,3.48,3.48,466,0
+UTSI.US,D,20230327,000000,3.59,3.96,3.59,3.94,3055,0
+UTSI.US,D,20230328,000000,3.9,4.07,3.9,4.07,8521,0
+UTSI.US,D,20230329,000000,4.11,4.25,4.06,4.06,1770,0
+UTSI.US,D,20230330,000000,4.03,4.22,4.03,4.05,885,0
+UTSI.US,D,20230331,000000,4.06,4.31,4.06,4.31,863,0
+UTSI.US,D,20230403,000000,4.19,4.19,3.84,4.08,3079,0
+UTSI.US,D,20230404,000000,4.12,4.4,4.06,4.4,1442,0
+UTSI.US,D,20230405,000000,4.02,4.2,3.95,3.95,1155,0
+UTSI.US,D,20230406,000000,3.5,3.65,3.5,3.65,5736,0
+UTSI.US,D,20230410,000000,3.66,4.04,3.66,3.83,3165,0
+UTSI.US,D,20230411,000000,3.74,4.09,3.74,4.09,1488,0
+UTSI.US,D,20230412,000000,3.93,4.1661,3.68,3.94,9291,0
+UTSI.US,D,20230413,000000,3.95,4.28,3.95,4.28,1063,0
+UTSI.US,D,20230414,000000,4.1001,4.14,4.031,4.04,5232,0
+UTSI.US,D,20230417,000000,3.78,4.04,3.78,4.04,3709,0
+UTSI.US,D,20230418,000000,3.82,4.31,3.82,4.3,2123,0
+UTSI.US,D,20230419,000000,3.95,4.25,3.86,3.86,687,0
+UTSI.US,D,20230420,000000,3.86,4.1,3.86,4.09,3888,0
+UTSI.US,D,20230421,000000,3.83,3.91,3.8084,3.91,721,0
+UTSI.US,D,20230424,000000,3.7773,3.95,3.71,3.95,1748,0
+UTSI.US,D,20230425,000000,3.86,3.86,3.71,3.75,1189,0
+UTSI.US,D,20230426,000000,3.6,3.86,3.6,3.75,3621,0
+UTSI.US,D,20230427,000000,3.85,3.85,3.66,3.73,848,0
+UTSI.US,D,20230428,000000,3.72,4,3.72,4,859,0
+UTSI.US,D,20230501,000000,3.69,3.69,3.69,3.69,716,0
+UTSI.US,D,20230502,000000,3.69,3.7587,3.69,3.72,1095,0
+UTSI.US,D,20230503,000000,3.74,3.74,3.74,3.74,587,0
+UTSI.US,D,20230504,000000,3.52,3.78,3.52,3.69,701,0
+UTSI.US,D,20230505,000000,3.61,3.8,3.61,3.8,2362,0
+UTSI.US,D,20230508,000000,3.66,3.77,3.56,3.77,2244,0
+UTSI.US,D,20230509,000000,3.68,3.68,3.52,3.55,597,0
+UTSI.US,D,20230510,000000,3.56,3.59,3.56,3.59,435,0
+UTSI.US,D,20230511,000000,3.41,3.97,3.41,3.6,6695,0
+UTSI.US,D,20230512,000000,3.61,3.92,3.61,3.82,3163,0
+UTSI.US,D,20230515,000000,3.57,3.99,3.57,3.81,6121,0
+UTSI.US,D,20230516,000000,3.51,3.62,3.51,3.62,1201,0
+UTSI.US,D,20230517,000000,3.53,3.57,3.53,3.57,729,0
+UTSI.US,D,20230518,000000,3.56,3.5907,3.56,3.59,1677,0
+UTSI.US,D,20230519,000000,3.57,3.795,3.57,3.6409,1209,0
+UTSI.US,D,20230522,000000,3.6785,3.8,3.6101,3.7,2695,0
+UTSI.US,D,20230523,000000,3.65,3.97,3.65,3.97,7184,0
+UTSI.US,D,20230524,000000,3.81,3.81,3.7,3.78,1816,0
+UTSI.US,D,20230525,000000,3.7,3.8,3.7,3.8,805,0
+UTSI.US,D,20230526,000000,3.47,3.91,3.47,3.81,3244,0
+UTSI.US,D,20230530,000000,3.6392,3.85,3.61,3.78,1729,0
+UTSI.US,D,20230531,000000,3.6,3.94,3.6,3.9,7924,0
+UTSI.US,D,20230601,000000,3.61,3.7423,3.61,3.62,585,0
+UTSI.US,D,20230602,000000,3.62,3.62,3.62,3.62,657,0
+UTSI.US,D,20230605,000000,3.56,3.7021,3.56,3.7021,763,0
+UTSI.US,D,20230606,000000,3.58,3.84,3.57,3.84,2816,0
+UTSI.US,D,20230607,000000,3.61,3.62,3.61,3.62,529,0
+UTSI.US,D,20230608,000000,3.62,3.62,3.57,3.58,538,0
+UTSI.US,D,20230609,000000,3.58,3.58,3.58,3.58,623,0
+UTSI.US,D,20230612,000000,3.55,3.57,3.55,3.57,794,0
+UTSI.US,D,20230613,000000,3.54,3.84,3.54,3.76,7300,0
+UTSI.US,D,20230614,000000,3.68,3.8,3.57,3.58,7438,0
+UTSI.US,D,20230615,000000,3.58,3.7,3.55,3.6999,14720,0
+UTSI.US,D,20230616,000000,3.37,3.65,3.37,3.65,2276,0
+UTSI.US,D,20230620,000000,3.51,3.61,3.34,3.56,5202,0
+UTSI.US,D,20230621,000000,3.25,3.55,3.25,3.55,4600,0
+UTSI.US,D,20230622,000000,3.3,3.5,3.3,3.31,1182,0
+UTSI.US,D,20230623,000000,3.4875,3.74,3.47,3.57,4579,0
+UTSI.US,D,20230626,000000,3.35,3.35,3.35,3.35,833,0
+UTSI.US,D,20230627,000000,3.34,3.4,3.34,3.4,714,0
+UTSI.US,D,20230628,000000,3.37,3.5,3.37,3.5,879,0
+UTSI.US,D,20230629,000000,3.33,3.71,3.33,3.38,5037,0
+UTSI.US,D,20230630,000000,3.32,3.55,3.32,3.53,1657,0
+UTSI.US,D,20230705,000000,3.4499,3.45,3.35,3.4475,3750,0
+UTSI.US,D,20230706,000000,3.44,3.61,3.44,3.61,1665,0
+UTSI.US,D,20230707,000000,3.1623,3.49,3.16,3.39,2107,0
+UTSI.US,D,20230710,000000,3.41,3.41,3.2,3.25,1221,0
+UTSI.US,D,20230711,000000,3.36,3.36,3.135,3.2799,3477,0
+UTSI.US,D,20230712,000000,3.18,3.35,3.1747,3.1747,2740,0
+UTSI.US,D,20230713,000000,3.19,3.3,3.19,3.3,589,0
+UTSI.US,D,20230714,000000,3.35,3.745,3.3,3.745,5294,0
+UTSI.US,D,20230717,000000,3.5,3.5,3.38,3.4211,1150,0
+UTSI.US,D,20230718,000000,3.25,3.7693,3.25,3.76,2170,0
+UTSI.US,D,20230719,000000,3.7245,3.949,3.58,3.765,21327,0
+UTSI.US,D,20230720,000000,3.73,3.9,3.48,3.71,6874,0
+UTSI.US,D,20230721,000000,3.66,3.91,3.66,3.85,9383,0
+UTSI.US,D,20230724,000000,3.66,4.07,3.66,3.95,24558,0
+UTSI.US,D,20230725,000000,3.8,3.81,3.71,3.71,587,0
+UTSI.US,D,20230726,000000,3.62,4.15,3.62,3.98,15050,0
+UTSI.US,D,20230727,000000,3.65,3.9814,3.65,3.95,8093,0
+UTSI.US,D,20230728,000000,3.82,3.985,3.82,3.93,5929,0
+UTSI.US,D,20230731,000000,3.82,4.01,3.8,4,7648,0
+UTSI.US,D,20230801,000000,3.83,3.83,3.82,3.82,690,0
+UTSI.US,D,20230803,000000,3.82,4.036,3.66,3.66,10212,0
+UTSI.US,D,20230804,000000,3.66,4.035,3.64,3.64,8038,0
+UTSI.US,D,20230807,000000,3.8901,3.8901,3.75,3.75,2117,0
+UTSI.US,D,20230808,000000,3.71,3.98,3.71,3.98,4196,0
+UTSI.US,D,20230809,000000,3.72,4,3.72,4,1248,0
+UTSI.US,D,20230810,000000,3.84,4,3.84,4,2769,0
+UTSI.US,D,20230811,000000,3.75,4.03,3.75,4.02,1520,0
+UTSI.US,D,20230814,000000,3.78,3.78,3.75,3.75,539,0
+UTSI.US,D,20230815,000000,3.84,3.9,3.8,3.9,894,0
+UTSI.US,D,20230816,000000,3.79,3.815,3.79,3.79,1520,0
+UTSI.US,D,20230817,000000,3.87,3.87,3.82,3.87,842,0
+UTSI.US,D,20230818,000000,3.77,3.82,3.77,3.82,866,0
+UTSI.US,D,20230821,000000,3.77,3.77,3.49,3.52,1860,0
+UTSI.US,D,20230822,000000,3.36,3.6517,3.36,3.36,1623,0
+UTSI.US,D,20230823,000000,3.411,3.68,3.411,3.48,6698,0
+UTSI.US,D,20230824,000000,3.5347,3.56,3.5347,3.56,1229,0
+UTSI.US,D,20230825,000000,3.4,3.7631,3.1,3.59,10561,0
+UTSI.US,D,20230828,000000,3.59,3.89,3.5809,3.82,3482,0
+UTSI.US,D,20230829,000000,3.7,3.8437,3.66,3.8437,6634,0
+UTSI.US,D,20230830,000000,3.69,3.85,3.69,3.85,6009,0
+UTSI.US,D,20230831,000000,3.7,3.82,3.59,3.79,6540,0
+UTSI.US,D,20230901,000000,3.59,3.7,3.59,3.59,4395,0
+UTSI.US,D,20230905,000000,3.68,3.7,3.5,3.637,6254,0
+UTSI.US,D,20230906,000000,3.59,3.65,3.58,3.65,1030,0
+UTSI.US,D,20230907,000000,3.58,3.7,3.57,3.59,919,0
+UTSI.US,D,20230908,000000,3.57,3.67,3.54,3.54,3268,0
+UTSI.US,D,20230911,000000,3.57,3.7,3.56,3.68,2050,0
+UTSI.US,D,20230912,000000,3.56,3.58,3.53,3.53,610,0
+UTSI.US,D,20230913,000000,3.57,3.7,3.57,3.7,1368,0
+UTSI.US,D,20230914,000000,3.61,3.7,3.6,3.7,866,0
+UTSI.US,D,20230915,000000,3.6,3.65,3.56,3.64,514,0
+UTSI.US,D,20230918,000000,3.53,3.53,3.53,3.53,459,0
+UTSI.US,D,20230919,000000,3.5999,3.6,3.27,3.58,4882,0
+UTSI.US,D,20230920,000000,3.61,3.65,3.53,3.53,827,0
+UTSI.US,D,20230921,000000,3.5,3.6,3.37,3.6,4812,0
+UTSI.US,D,20230922,000000,3.6,3.65,3.37,3.37,1541,0
+UTSI.US,D,20230925,000000,3.53,3.53,3.39,3.5,1060,0
+UTSI.US,D,20230926,000000,3.46,3.683,3.46,3.5605,12076,0
+UTSI.US,D,20230927,000000,3.55,3.6,3.54,3.6,4155,0
+UTSI.US,D,20230928,000000,3.62,3.7122,3.62,3.7122,4232,0
+UTSI.US,D,20230929,000000,3.62,3.76,3.62,3.76,17782,0
+UTSI.US,D,20231002,000000,3.59,3.7917,3.59,3.6,761,0
+UTSI.US,D,20231003,000000,3.53,3.53,3.52,3.52,462,0
+UTSI.US,D,20231005,000000,3.47,3.5401,3.47,3.5401,1249,0
+UTSI.US,D,20231006,000000,3.54,3.6401,3.48,3.6401,2544,0
+UTSI.US,D,20231009,000000,3.49,3.5,3.49,3.5,647,0
+UTSI.US,D,20231010,000000,3.26,3.5,3.26,3.5,1842,0
+UTSI.US,D,20231011,000000,3.4723,3.55,3.3,3.33,27380,0
+UTSI.US,D,20231012,000000,3.22,3.7,3.1601,3.38,5976,0
+UTSI.US,D,20231013,000000,3.26,3.42,3.26,3.31,1515,0
+UTSI.US,D,20231016,000000,3.4868,3.55,3.33,3.33,9899,0
+UTSI.US,D,20231017,000000,3.35,3.4999,3.35,3.4999,977,0
+UTSI.US,D,20231018,000000,3.2132,3.39,3.12,3.39,977,0
+UTSI.US,D,20231019,000000,3.5,3.6,3.28,3.345,2033,0
+UTSI.US,D,20231020,000000,3.51,3.7,3.47,3.47,16489,0
+UTSI.US,D,20231023,000000,3.49,3.68,3.49,3.68,627,0
+UTSI.US,D,20231024,000000,3.6201,3.68,3.62,3.68,7517,0
+UTSI.US,D,20231025,000000,3.67,3.695,3.61,3.695,619,0
+UTSI.US,D,20231026,000000,3.61,3.61,3.61,3.61,317,0
+UTSI.US,D,20231027,000000,3.58,3.65,3.461,3.461,6075,0
+UTSI.US,D,20231030,000000,3.6,3.6,3.5,3.58,1770,0
+UTSI.US,D,20231031,000000,3.69,3.75,3.675,3.7,5891,0
+UTSI.US,D,20231101,000000,3.62,3.62,3.62,3.62,823,0
+UTSI.US,D,20231102,000000,3.3,3.39,3.26,3.26,884,0
+UTSI.US,D,20231103,000000,3.21,3.48,3.21,3.45,8797,0
+UTSI.US,D,20231106,000000,3.55,3.7,3.55,3.6746,10588,0
+UTSI.US,D,20231107,000000,3.57,3.74,3.57,3.74,1285,0
+UTSI.US,D,20231108,000000,3.61,3.74,3.605,3.74,2448,0
+UTSI.US,D,20231109,000000,3.72,3.72,3.6,3.6,745,0
+UTSI.US,D,20231110,000000,3.54,3.54,3.54,3.54,652,0
+UTSI.US,D,20231113,000000,3.52,3.62,3.52,3.52,1489,0
+UTSI.US,D,20231114,000000,3.49,3.5801,3.39,3.39,1144,0
+UTSI.US,D,20231115,000000,3.68,3.68,3.68,3.68,970,0
+UTSI.US,D,20231116,000000,3.67,3.68,3.57,3.57,2550,0
+UTSI.US,D,20231117,000000,3.49,3.6806,3.345,3.55,12648,0
+UTSI.US,D,20231120,000000,3.19,3.69,3.19,3.69,2742,0
+UTSI.US,D,20231121,000000,3.54,3.54,3.47,3.47,995,0
+UTSI.US,D,20231122,000000,3.3,3.4801,3.3,3.48,2608,0
+UTSI.US,D,20231124,000000,3.31,3.63,3.31,3.63,514,0
+UTSI.US,D,20231127,000000,3.56,3.56,3.41,3.41,859,0
+UTSI.US,D,20231128,000000,3.52,3.56,3.42,3.56,1760,0
+UTSI.US,D,20231129,000000,3.49,3.7,3.36,3.622,10430,0
+UTSI.US,D,20231130,000000,3.49,3.66,3.48,3.62,1916,0
+UTSI.US,D,20231201,000000,3.45,3.57,3.4403,3.52,6118,0
+UTSI.US,D,20231204,000000,3.34,3.615,3.34,3.53,6247,0
+UTSI.US,D,20231205,000000,3.44,3.53,3.43,3.46,2397,0
+UTSI.US,D,20231206,000000,3.535,3.535,3.46,3.46,850,0
+UTSI.US,D,20231207,000000,3.39,3.6,3.38,3.38,4953,0
+UTSI.US,D,20231208,000000,3.5,3.53,3.42,3.43,2924,0
+UTSI.US,D,20231211,000000,3.41,3.48,3.38,3.38,3149,0
+UTSI.US,D,20231212,000000,3.38,3.42,3.36,3.36,1681,0
+UTSI.US,D,20231213,000000,3.27,3.45,3.25,3.3,2761,0
+UTSI.US,D,20231214,000000,3.39,3.48,3.3,3.4,2933,0
+UTSI.US,D,20231215,000000,3.41,3.42,3.4,3.4005,977,0
+UTSI.US,D,20231218,000000,3.41,3.41,3.39,3.39,441,0
+UTSI.US,D,20231219,000000,3.26,3.3,3.22,3.22,595,0
+UTSI.US,D,20231220,000000,3.3,3.47,3.29,3.4635,4983,0
+UTSI.US,D,20231221,000000,3.22,3.54,3.22,3.4,2956,0
+UTSI.US,D,20231222,000000,3.32,3.45,3.2925,3.4499,4532,0
+UTSI.US,D,20231226,000000,3.35,3.4689,3.2722,3.2722,1646,0
+UTSI.US,D,20231227,000000,3.39,3.45,3.31,3.32,10586,0
+UTSI.US,D,20231228,000000,3.3,3.44,3.3,3.375,1447,0
+UTSI.US,D,20231229,000000,3.3,3.44,3.26,3.44,2741,0
+UTSI.US,D,20240102,000000,3.36,3.36,3.36,3.36,315,0
+UTSI.US,D,20240103,000000,3.35,3.4299,3.35,3.4299,1255,0
+UTSI.US,D,20240104,000000,3.42,3.43,3.316,3.35,4059,0
+UTSI.US,D,20240105,000000,3.3,3.35,3.26,3.29,1398,0
+UTSI.US,D,20240108,000000,3.24,3.3999,3.24,3.3999,1679,0
+UTSI.US,D,20240109,000000,3.25,3.26,3.25,3.26,325,0
+UTSI.US,D,20240110,000000,3.2235,3.31,3.15,3.16,28944,0
+UTSI.US,D,20240111,000000,3.12,3.16,3.12,3.16,511,0
+UTSI.US,D,20240112,000000,3.14,3.14,3.14,3.14,1604,0
+UTSI.US,D,20240116,000000,3.11,3.11,2.9955,3.01,14782,0
+UTSI.US,D,20240117,000000,2.88,3.1799,2.87,2.9,3346,0
+UTSI.US,D,20240118,000000,2.85,2.9899,2.85,2.9,5250,0
+UTSI.US,D,20240119,000000,2.79,2.91,2.78,2.82,1555,0
+UTSI.US,D,20240122,000000,2.54,2.91,2.54,2.91,2291,0
+UTSI.US,D,20240123,000000,2.84,2.94,2.84,2.94,761,0
+UTSI.US,D,20240124,000000,2.84,2.96,2.84,2.96,634,0
+UTSI.US,D,20240125,000000,2.94,3.08,2.94,3.08,966,0
+UTSI.US,D,20240126,000000,2.97,2.9956,2.97,2.99,1152,0
+UTSI.US,D,20240129,000000,2.92,3.05,2.86,3.05,1450,0
+UTSI.US,D,20240130,000000,2.88,2.94,2.87,2.94,528,0
+UTSI.US,D,20240131,000000,3.15,3.15,2.89,3.12,820,0
+UTSI.US,D,20240201,000000,2.92,3.04,2.91,3.04,455,0
+UTSI.US,D,20240202,000000,2.82,2.9999,2.8,2.8,1344,0
+UTSI.US,D,20240205,000000,2.8,2.8,2.5,2.7899,3259,0
+UTSI.US,D,20240206,000000,2.62,2.882,2.62,2.8,1913,0
+UTSI.US,D,20240207,000000,2.6061,2.67,2.6061,2.61,1188,0
+UTSI.US,D,20240208,000000,2.86,2.86,2.7,2.79,1838,0
+UTSI.US,D,20240209,000000,2.84,2.84,2.58,2.63,1041,0
+UTSI.US,D,20240212,000000,2.65,2.69,2.59,2.65,8839,0
+UTSI.US,D,20240213,000000,2.65,2.69,2.65,2.69,968,0
+UTSI.US,D,20240214,000000,2.87,3.01,2.83,3.01,2316,0
+UTSI.US,D,20240215,000000,2.991,3.09,2.7,3.0099,12327,0
+UTSI.US,D,20240216,000000,3.05,3.22,3.05,3.08,2917,0
+UTSI.US,D,20240220,000000,3.1,3.2961,2.8,3.0403,4473,0
+UTSI.US,D,20240221,000000,2.94,2.94,2.67,2.91,551,0
+UTSI.US,D,20240222,000000,3,3.0035,3,3,1690,0
+UTSI.US,D,20240223,000000,3.0991,3.0991,2.73,2.73,4362,0
+UTSI.US,D,20240226,000000,2.89,2.912,2.85,2.85,1006,0
+UTSI.US,D,20240227,000000,2.8,2.8,2.59,2.59,664,0
+UTSI.US,D,20240228,000000,2.72,2.87,2.72,2.87,1336,0
+UTSI.US,D,20240229,000000,2.84,2.9999,2.84,2.97,1242,0
+UTSI.US,D,20240301,000000,2.89,2.97,2.89,2.9,437,0
+UTSI.US,D,20240304,000000,2.82,2.82,2.82,2.82,486,0
+UTSI.US,D,20240305,000000,2.7987,2.8,2.79,2.79,795,0
+UTSI.US,D,20240306,000000,2.77,2.77,2.77,2.77,461,0
+UTSI.US,D,20240307,000000,2.69,2.87,2.69,2.74,1621,0
+UTSI.US,D,20240308,000000,2.6,2.65,2.6,2.65,388,0
+UTSI.US,D,20240311,000000,2.61,2.69,2.61,2.69,369,0
+UTSI.US,D,20240312,000000,2.74,2.875,2.72,2.75,3099,0
+UTSI.US,D,20240313,000000,2.73,2.73,2.66,2.66,1584,0
+UTSI.US,D,20240314,000000,2.75,2.75,2.6,2.61,953,0
+UTSI.US,D,20240315,000000,2.8,3,2.61,2.62,5396,0
+UTSI.US,D,20240318,000000,2.6,2.65,2.6,2.65,342,0
+UTSI.US,D,20240319,000000,2.66,2.66,2.66,2.66,511,0
+UTSI.US,D,20240320,000000,2.6,2.63,2.6,2.6,918,0
+UTSI.US,D,20240321,000000,2.6,2.6,2.6,2.6,480,0
+UTSI.US,D,20240322,000000,2.61,2.8,2.58,2.58,20827,0
+UTSI.US,D,20240325,000000,2.58,2.86,2.58,2.72,3538,0
+UTSI.US,D,20240326,000000,2.58,2.59,2.58,2.59,503,0
+UTSI.US,D,20240327,000000,2.6199,2.87,2.59,2.59,6542,0
+UTSI.US,D,20240328,000000,2.63,2.88,2.6,2.6,1196,0
+UTSI.US,D,20240401,000000,2.74,2.88,2.6,2.6,758,0
+UTSI.US,D,20240402,000000,2.63,2.63,2.5901,2.5901,451,0
+UTSI.US,D,20240403,000000,2.59,2.735,2.59,2.61,1046,0
+UTSI.US,D,20240404,000000,2.63,2.63,2.61,2.61,394,0
+UTSI.US,D,20240405,000000,2.735,2.88,2.61,2.63,6079,0
+UTSI.US,D,20240408,000000,2.62,2.88,2.62,2.62,3154,0
+UTSI.US,D,20240409,000000,2.88,2.88,2.64,2.79,30741,0
+UTSI.US,D,20240410,000000,2.61,2.65,2.61,2.63,366,0
+UTSI.US,D,20240411,000000,2.72,2.72,2.6,2.6,5064,0
+UTSI.US,D,20240412,000000,2.61,3,2.4,2.7,18373,0
+UTSI.US,D,20240415,000000,2.8,2.9799,2.61,2.62,5692,0
+UTSI.US,D,20240416,000000,2.6173,3,2.6173,2.65,5092,0
+UTSI.US,D,20240417,000000,2.74,2.85,2.66,2.66,2438,0
+UTSI.US,D,20240418,000000,2.63,2.7,2.58,2.63,1094,0
+UTSI.US,D,20240419,000000,2.62,2.62,2.59,2.59,426,0
+UTSI.US,D,20240422,000000,2.58,2.75,2.58,2.75,4008,0
+UTSI.US,D,20240423,000000,2.8,2.8799,2.73,2.73,666,0
+UTSI.US,D,20240424,000000,2.75,2.75,2.69,2.69,418,0
+UTSI.US,D,20240425,000000,2.64,2.9765,2.63,2.9765,4898,0
+UTSI.US,D,20240426,000000,2.76,2.8199,2.71,2.7499,4579,0
+UTSI.US,D,20240429,000000,2.62,2.63,2.58,2.58,4292,0
+UTSI.US,D,20240430,000000,2.57,2.775,2.54,2.68,9610,0
+UTSI.US,D,20240502,000000,2.68,2.69,2.68,2.69,365,0
+UTSI.US,D,20240503,000000,2.89,2.89,2.5799,2.79,11273,0
+UTSI.US,D,20240506,000000,3.07,3.07,2.48,2.48,5658,0
+UTSI.US,D,20240507,000000,2.56,2.56,2.53,2.53,788,0
+UTSI.US,D,20240508,000000,2.54,2.73,2.49,2.53,1948,0
+UTSI.US,D,20240509,000000,2.69,2.695,2.62,2.69,2483,0
+UTSI.US,D,20240510,000000,2.72,2.7201,2.72,2.7201,1289,0
+UTSI.US,D,20240513,000000,2.7399,2.88,2.7399,2.85,9705,0
+UTSI.US,D,20240514,000000,2.915,3.01,2.91,2.9512,22453,0
+UTSI.US,D,20240515,000000,2.9,2.9122,2.85,2.8912,14309,0
+UTSI.US,D,20240516,000000,2.5496,2.95,2.5496,2.9499,4367,0
+UTSI.US,D,20240517,000000,3.09,3.09,2.84,3.02,10765,0
+UTSI.US,D,20240520,000000,2.9,3,2.9,2.9,772,0
+UTSI.US,D,20240521,000000,2.9,2.9,2.9,2.9,339,0
+UTSI.US,D,20240522,000000,2.9001,2.92,2.9,2.9,2252,0
+UTSI.US,D,20240523,000000,3.08,3.09,2.9,2.91,1613,0
+UTSI.US,D,20240524,000000,2.9,2.9,2.85,2.8801,1501,0
+UTSI.US,D,20240528,000000,2.84,2.8465,2.78,2.78,2689,0
+UTSI.US,D,20240529,000000,2.72,2.72,2.71,2.71,568,0
+UTSI.US,D,20240530,000000,2.71,2.79,2.71,2.79,420,0
+UTSI.US,D,20240531,000000,2.56,2.56,2.56,2.56,245,0
+UTSI.US,D,20240603,000000,2.57,2.57,2.57,2.57,381,0
+UTSI.US,D,20240604,000000,2.57,2.57,2.57,2.57,405,0
+UTSI.US,D,20240607,000000,2.49,3.1,2.49,2.52,10518,0
+UTSI.US,D,20240610,000000,2.58,2.77,2.49,2.51,3298,0
+UTSI.US,D,20240611,000000,2.51,2.6,2.48,2.6,3956,0
+UTSI.US,D,20240612,000000,2.5,2.5,2.5,2.5,375,0
+UTSI.US,D,20240613,000000,2.2,2.46,2.2,2.46,834,0
+UTSI.US,D,20240614,000000,2.28,2.29,2.28,2.29,222,0
+UTSI.US,D,20240617,000000,2.48,2.62,2.4,2.6,5675,0
+UTSI.US,D,20240618,000000,2.599,2.6169,2.48,2.6,9534,0
+UTSI.US,D,20240620,000000,2.33,2.55,2.33,2.55,1213,0
+UTSI.US,D,20240621,000000,2.57,2.69,2.57,2.69,213,0
+UTSI.US,D,20240624,000000,2.72,2.8399,2.72,2.8001,2237,0
+UTSI.US,D,20240625,000000,2.71,2.86,2.71,2.8437,7629,0
+UTSI.US,D,20240626,000000,2.78,2.8399,2.67,2.8399,9737,0
+UTSI.US,D,20240627,000000,2.75,2.7501,2.75,2.75,2648,0
+UTSI.US,D,20240628,000000,2.741,2.75,2.74,2.75,2502,0
+UTSI.US,D,20240701,000000,2.69,2.7,2.69,2.69,730,0
+UTSI.US,D,20240702,000000,2.69,2.7101,2.66,2.66,1946,0
+UTSI.US,D,20240703,000000,2.6601,2.67,2.6,2.65,3659,0
+UTSI.US,D,20240705,000000,2.62,2.62,2.61,2.61,275,0
+UTSI.US,D,20240708,000000,2.61,2.61,2.61,2.61,343,0
+UTSI.US,D,20240709,000000,2.61,2.6101,2.61,2.6101,936,0
+UTSI.US,D,20240710,000000,2.6103,2.78,2.36,2.78,2417,0
+UTSI.US,D,20240711,000000,2.69,2.81,2.69,2.81,2054,0
+UTSI.US,D,20240712,000000,2.98,2.9899,2.84,2.84,4519,0
+UTSI.US,D,20240715,000000,2.85,2.85,2.74,2.85,3347,0
+UTSI.US,D,20240716,000000,2.85,2.99,2.77,2.98,9607,0
+UTSI.US,D,20240717,000000,2.98,2.99,2.71,2.92,2468,0
+UTSI.US,D,20240718,000000,2.9,2.96,2.66,2.95,17245,0
+UTSI.US,D,20240719,000000,2.86,2.87,2.78,2.83,1710,0
+UTSI.US,D,20240722,000000,2.82,2.85,2.71,2.75,4774,0
+UTSI.US,D,20240723,000000,2.71,2.71,2.71,2.71,264,0
+UTSI.US,D,20240724,000000,2.77,2.7701,2.77,2.7701,699,0
+UTSI.US,D,20240725,000000,2.74,2.79,2.49,2.55,7671,0
+UTSI.US,D,20240726,000000,2.68,2.8,2.67,2.73,4088,0
+UTSI.US,D,20240729,000000,2.8201,2.83,2.72,2.72,2358,0
+UTSI.US,D,20240730,000000,2.73,2.8101,2.73,2.8099,5228,0
+UTSI.US,D,20240731,000000,2.84,2.841,2.84,2.8401,3542,0
+UTSI.US,D,20240801,000000,2.65,2.83,2.65,2.81,2203,0
+UTSI.US,D,20240802,000000,2.64,2.64,2.62,2.62,256,0
+UTSI.US,D,20240805,000000,2.2807,2.65,2.2807,2.63,6495,0
+UTSI.US,D,20240806,000000,2.53,2.53,2.53,2.53,386,0
+UTSI.US,D,20240807,000000,2.51,2.88,2.4458,2.84,7308,0
+UTSI.US,D,20240808,000000,2.55,2.83,2.4798,2.7201,7301,0
+UTSI.US,D,20240809,000000,2.57,2.79,2.57,2.79,570,0
+UTSI.US,D,20240812,000000,2.6,2.7,2.59,2.66,3651,0
+UTSI.US,D,20240813,000000,2.66,2.66,2.66,2.66,516,0
+UTSI.US,D,20240814,000000,2.58,2.58,2.58,2.58,244,0
+UTSI.US,D,20240815,000000,2.67,2.67,2.67,2.67,417,0
+UTSI.US,D,20240816,000000,2.67,2.6701,2.67,2.67,628,0
+UTSI.US,D,20240819,000000,2.45,2.805,2.45,2.6,703,0
+UTSI.US,D,20240820,000000,2.56,3,2.56,2.68,17582,0
+UTSI.US,D,20240821,000000,2.76,2.87,2.6999,2.87,7354,0
+UTSI.US,D,20240822,000000,2.75,2.81,2.75,2.81,590,0
+UTSI.US,D,20240823,000000,2.88,2.91,2.73,2.9,2221,0
+UTSI.US,D,20240826,000000,2.84,2.9,2.77,2.87,1338,0
+UTSI.US,D,20240827,000000,2.84,2.84,2.76,2.82,607,0
+UTSI.US,D,20240828,000000,2.74,2.74,2.74,2.74,237,0
+UTSI.US,D,20240829,000000,2.77,2.81,2.77,2.81,538,0
+UTSI.US,D,20240830,000000,2.81,2.81,2.8099,2.8099,606,0
+UTSI.US,D,20240903,000000,2.72,2.72,2.72,2.72,389,0
+UTSI.US,D,20240904,000000,2.44,2.65,2.44,2.5,4568,0
+UTSI.US,D,20240905,000000,2.5,2.68,2.44,2.44,5165,0
+UTSI.US,D,20240906,000000,2.55,2.8,2.4215,2.46,5029,0
+UTSI.US,D,20240909,000000,2.65,2.97,2.6499,2.72,11012,0
+UTSI.US,D,20240910,000000,2.6148,2.7,2.44,2.5601,92355,0
+UTSI.US,D,20240911,000000,2.725,3.2,2.725,3.04,7414,0
+UTSI.US,D,20240912,000000,2.76,3,2.7,2.83,12031,0
+UTSI.US,D,20240913,000000,2.84,2.98,2.8345,2.8564,6737,0
+UTSI.US,D,20240916,000000,2.85,2.99,2.85,2.99,532,0
+UTSI.US,D,20240917,000000,2.99,3.05,2.92,3,4755,0
+UTSI.US,D,20240919,000000,2.97,3.01,2.97,2.97,2567,0
+UTSI.US,D,20240920,000000,2.98,2.98,2.86,2.86,577,0
+UTSI.US,D,20240923,000000,2.92,2.92,2.84,2.89,1143,0
+UTSI.US,D,20240924,000000,2.81,2.9,2.81,2.9,815,0
+UTSI.US,D,20240925,000000,2.71,2.92,2.71,2.92,1366,0
+UTSI.US,D,20240926,000000,2.74,3,2.74,3,6183,0
+UTSI.US,D,20240927,000000,2.9,3,2.7,3,14977,0
+UTSI.US,D,20240930,000000,3,3.14,2.93,3.1,11750,0
+UTSI.US,D,20241001,000000,2.8,3.15,2.76,2.88,9601,0
+UTSI.US,D,20241002,000000,3.01,3.01,3,3,1162,0
+UTSI.US,D,20241003,000000,3.05,3.05,2.94,3,2539,0
+UTSI.US,D,20241004,000000,2.9,2.99,2.9,2.99,556,0
+UTSI.US,D,20241007,000000,2.9,2.97,2.9,2.9,2599,0
+UTSI.US,D,20241008,000000,2.72,2.9185,2.71,2.8,17603,0
+UTSI.US,D,20241009,000000,2.8,2.9,2.74,2.8,7760,0
+UTSI.US,D,20241010,000000,2.72,2.8499,2.7,2.8499,1897,0
+UTSI.US,D,20241011,000000,2.75,2.8,2.75,2.77,1259,0
+UTSI.US,D,20241014,000000,2.82,2.9257,2.71,2.9,2004,0
+UTSI.US,D,20241015,000000,2.9,2.95,2.8,2.9,4515,0
+UTSI.US,D,20241016,000000,2.84,2.84,2.84,2.84,822,0
+UTSI.US,D,20241017,000000,2.98,2.99,2.86,2.86,1997,0
+UTSI.US,D,20241018,000000,2.89,2.99,2.72,2.98,6248,0
+UTSI.US,D,20241021,000000,2.84,2.93,2.84,2.93,898,0
+UTSI.US,D,20241022,000000,2.9,2.93,2.87,2.9073,2533,0
+UTSI.US,D,20241023,000000,2.89,2.89,2.8,2.8,406,0
+UTSI.US,D,20241024,000000,2.8,2.8,2.54,2.72,6937,0
+UTSI.US,D,20241025,000000,2.63,2.98,2.63,2.98,11969,0
+UTSI.US,D,20241028,000000,2.87,2.87,2.87,2.87,1094,0
+UTSI.US,D,20241029,000000,2.85,2.92,2.8499,2.92,2253,0
+UTSI.US,D,20241030,000000,2.87,2.97,2.86,2.91,2637,0
+UTSI.US,D,20241031,000000,2.84,2.87,2.75,2.8699,1673,0
+UTSI.US,D,20241101,000000,2.78,2.84,2.78,2.84,552,0
+UTSI.US,D,20241104,000000,2.805,2.805,2.69,2.72,2927,0
+UTSI.US,D,20241105,000000,2.84,2.89,2.84,2.84,615,0
+UTSI.US,D,20241106,000000,2.74,2.94,2.74,2.94,1946,0
+UTSI.US,D,20241107,000000,2.98,3,2.84,3,2380,0
+UTSI.US,D,20241108,000000,2.6898,2.6898,2.6898,2.6898,408,0
+UTSI.US,D,20241111,000000,2.74,2.89,2.5,2.63,9935,0
+UTSI.US,D,20241112,000000,2.64,2.73,2.63,2.73,3461,0
+UTSI.US,D,20241113,000000,2.63,2.63,2.63,2.63,256,0
+UTSI.US,D,20241114,000000,2.69,3.1,2.59,2.6285,32334,0
+UTSI.US,D,20241115,000000,2.79,3.22,2.45,2.45,22809,0
+UTSI.US,D,20241118,000000,2.45,2.615,2.358,2.43,3308,0
+UTSI.US,D,20241119,000000,2.48,2.7,2.28,2.7,7511,0
+UTSI.US,D,20241120,000000,2.62,2.92,2.62,2.85,17638,0
+UTSI.US,D,20241121,000000,2.99,2.99,2.73,2.85,5859,0
+UTSI.US,D,20241122,000000,2.76,3.095,2.76,2.89,1982,0
+UTSI.US,D,20241125,000000,3.02,3.04,2.9,3.04,1311,0
+UTSI.US,D,20241126,000000,2.98,3,2.91,2.97,3360,0
+UTSI.US,D,20241127,000000,2.92,3,2.9,3,2722,0
+UTSI.US,D,20241129,000000,2.9899,2.9899,2.9899,2.9899,367,0
+UTSI.US,D,20241202,000000,2.92,2.92,2.92,2.92,535,0
+UTSI.US,D,20241203,000000,2.9,2.99,2.5,2.76,39256,0
+UTSI.US,D,20241204,000000,2.63,2.9,2.55,2.56,7768,0
+UTSI.US,D,20241205,000000,2.64,2.72,2.6,2.65,6441,0
+UTSI.US,D,20241206,000000,2.78,2.78,2.65,2.73,3824,0
+UTSI.US,D,20241209,000000,2.68,2.87,2.6799,2.6956,4951,0
+UTSI.US,D,20241210,000000,2.67,2.89,2.66,2.66,6939,0
+UTSI.US,D,20241211,000000,2.64,2.8,2.57,2.7,37198,0
+UTSI.US,D,20241212,000000,2.64,2.64,2.64,2.64,636,0
+UTSI.US,D,20241216,000000,2.6,2.8,2.53,2.53,3252,0
+UTSI.US,D,20241217,000000,2.4572,2.6,2.38,2.5,13947,0
+UTSI.US,D,20241218,000000,2.4,2.4,2.4,2.4,477,0
+UTSI.US,D,20241219,000000,2.49,2.49,2.49,2.49,656,0
+UTSI.US,D,20241220,000000,2.32,2.48,2.2801,2.43,15490,0
+UTSI.US,D,20241223,000000,2.5,2.57,2.5,2.57,2094,0
+UTSI.US,D,20241224,000000,2.68,2.68,2.57,2.59,3859,0
+UTSI.US,D,20241226,000000,2.62,2.73,2.62,2.7,3146,0
+UTSI.US,D,20241227,000000,2.74,2.8,2.74,2.8,2112,0
+UTSI.US,D,20241230,000000,2.61,2.8,2.52,2.7,15840,0
+UTSI.US,D,20241231,000000,2.74,2.9,2.74,2.9,3458,0
+UTSI.US,D,20250102,000000,2.89,2.963,2.84,2.88,6437,0
+UTSI.US,D,20250103,000000,2.75,2.75,2.74,2.74,1118,0
+UTSI.US,D,20250106,000000,2.74,2.865,2.74,2.75,1180,0
+UTSI.US,D,20250107,000000,2.74,2.88,2.74,2.74,5389,0
+UTSI.US,D,20250108,000000,2.74,2.74,2.74,2.74,283,0
+UTSI.US,D,20250110,000000,2.75,2.81,2.7401,2.7401,854,0
+UTSI.US,D,20250113,000000,2.75,2.75,2.75,2.75,261,0
+UTSI.US,D,20250114,000000,2.75,2.75,2.74,2.74,384,0
+UTSI.US,D,20250115,000000,2.75,2.75,2.74,2.74,254,0
+UTSI.US,D,20250116,000000,2.74,2.74,2.74,2.74,248,0
+UTSI.US,D,20250117,000000,2.74,2.74,2.74,2.74,208,0
+UTSI.US,D,20250121,000000,2.76,2.76,2.74,2.74,2381,0
+UTSI.US,D,20250122,000000,2.96,3,2.75,2.9,14814,0
+UTSI.US,D,20250123,000000,2.88,2.88,2.75,2.75,983,0
+UTSI.US,D,20250124,000000,2.759,2.87,2.74,2.87,3406,0
+UTSI.US,D,20250127,000000,2.87,2.99,2.74,2.96,2283,0
+UTSI.US,D,20250128,000000,2.49,2.88,2.49,2.75,6325,0
+UTSI.US,D,20250129,000000,2.49,2.95,2.49,2.95,511,0
+UTSI.US,D,20250130,000000,2.74,2.9,2.66,2.8194,6689,0
+UTSI.US,D,20250131,000000,2.6584,2.67,2.64,2.64,3702,0
+UTSI.US,D,20250203,000000,2.6,2.99,2.39,2.8,9190,0
+UTSI.US,D,20250204,000000,2.74,2.8,2.545,2.56,7967,0
+UTSI.US,D,20250205,000000,2.7,2.77,2.59,2.59,2639,0
+UTSI.US,D,20250206,000000,2.79,2.79,2.61,2.61,2499,0
+UTSI.US,D,20250207,000000,2.52,2.61,2.52,2.53,901,0
+UTSI.US,D,20250210,000000,2.56,2.71,2.56,2.71,1057,0
+UTSI.US,D,20250211,000000,2.79,2.79,2.79,2.79,690,0
+UTSI.US,D,20250212,000000,2.67,2.76,2.67,2.72,1051,0
+UTSI.US,D,20250213,000000,2.59,2.75,2.5,2.6822,23812,0
+UTSI.US,D,20250214,000000,2.5029,2.638,2.5029,2.6,8726,0
+UTSI.US,D,20250218,000000,2.48,2.65,2.48,2.65,3204,0
+UTSI.US,D,20250219,000000,2.625,2.625,2.4001,2.5,13853,0
+UTSI.US,D,20250220,000000,2.7,2.7,2.5,2.5,6896,0
+UTSI.US,D,20250221,000000,2.65,2.65,2.5,2.65,1287,0
+UTSI.US,D,20250224,000000,2.39,2.6,2.39,2.6,1743,0
+UTSI.US,D,20250225,000000,2.47,2.6,2.47,2.4903,982,0
+UTSI.US,D,20250226,000000,2.49,2.5,2.39,2.39,6459,0
+UTSI.US,D,20250227,000000,2.45,2.45,2.3501,2.3501,8188,0
+UTSI.US,D,20250228,000000,2.4899,2.4899,2.35,2.4,2002,0
+UTSI.US,D,20250303,000000,2.35,2.41,2.35,2.41,877,0
+UTSI.US,D,20250304,000000,2.302,2.45,2.302,2.36,1493,0
+UTSI.US,D,20250305,000000,2.4519,2.4519,2.32,2.32,406,0
+UTSI.US,D,20250306,000000,2.32,2.4199,2.32,2.41,14643,0
+UTSI.US,D,20250307,000000,2.43,2.43,2.43,2.43,2424,0
+UTSI.US,D,20250310,000000,2.34,2.43,2.34,2.35,1136,0
+UTSI.US,D,20250311,000000,2.3,2.5,2.3,2.44,6457,0
+UTSI.US,D,20250312,000000,2.45,2.45,2.3195,2.44,1811,0
+UTSI.US,D,20250313,000000,2.32,2.5,2.32,2.485,6431,0
+UTSI.US,D,20250314,000000,2.38,2.4,2.35,2.4,1463,0
+UTSI.US,D,20250317,000000,2.33,2.35,2.33,2.35,818,0
+UTSI.US,D,20250318,000000,2.35,2.4079,2.35,2.4,1183,0
+UTSI.US,D,20250319,000000,2.3,2.401,2.3,2.401,1975,0
+UTSI.US,D,20250320,000000,2.4,2.4,2.4,2.4,319,0
+UTSI.US,D,20250321,000000,2.4,2.4,2.4,2.4,317,0
+UTSI.US,D,20250324,000000,2.35,2.4,2.35,2.4,976,0
+UTSI.US,D,20250325,000000,2.4,2.4,2.4,2.4,263,0
+UTSI.US,D,20250326,000000,2.4,2.4,2.4,2.4,385,0
+UTSI.US,D,20250327,000000,2.3999,2.4,2.39,2.4,2308,0
+UTSI.US,D,20250328,000000,2.4,2.4,2.4,2.4,344,0
+UTSI.US,D,20250331,000000,2.4,2.5,2.4,2.5,2939,0
+UTSI.US,D,20250401,000000,2.41,2.41,2.41,2.41,253,0
+UTSI.US,D,20250402,000000,2.31,2.4,2.31,2.4,350,0
+UTSI.US,D,20250403,000000,2.4,2.45,2.4,2.45,441,0
+UTSI.US,D,20250404,000000,2.31,2.4057,2.3,2.31,2380,0
+UTSI.US,D,20250407,000000,2.3,2.42,2.201,2.31,2444,0
+UTSI.US,D,20250408,000000,2.22,2.31,2.2,2.31,778,0
+UTSI.US,D,20250409,000000,2.1675,2.31,2.1675,2.23,1164,0
+UTSI.US,D,20250410,000000,2.32,2.32,2.32,2.32,1270,0
+UTSI.US,D,20250411,000000,2.32,2.32,2.32,2.32,470,0
+UTSI.US,D,20250414,000000,2.32,2.38,1.84,2.1,7195,0
+UTSI.US,D,20250415,000000,2.15,2.25,2.15,2.25,695,0
+UTSI.US,D,20250416,000000,2.1127,2.38,2.1127,2.38,831,0
+UTSI.US,D,20250421,000000,2,2.21,2,2.2,1918,0
+UTSI.US,D,20250422,000000,2.17,2.21,2.17,2.2,447,0
+UTSI.US,D,20250423,000000,2.3,2.39,2.3,2.36,3293,0
+UTSI.US,D,20250424,000000,2.36,2.36,2.36,2.36,381,0
+UTSI.US,D,20250425,000000,2.36,2.5,2.36,2.41,5015,0
+UTSI.US,D,20250428,000000,2.41,2.5,2.4,2.4,1050,0
+UTSI.US,D,20250429,000000,2.49,2.5,2.4,2.5,2962,0
+UTSI.US,D,20250430,000000,2.32,2.65,2.32,2.6,4769,0
+UTSI.US,D,20250501,000000,2.65,2.755,2.57,2.57,1456,0
+UTSI.US,D,20250502,000000,2.53,2.67,2.53,2.67,694,0
+UTSI.US,D,20250505,000000,2.65,2.6603,2.65,2.6603,1762,0
+UTSI.US,D,20250506,000000,2.65,2.7,2.65,2.7,330,0
+UTSI.US,D,20250507,000000,2.7,2.7,2.7,2.7,383,0
+UTSI.US,D,20250508,000000,2.47,2.8,2.41,2.64,3613,0
+UTSI.US,D,20250509,000000,2.5048,2.6,2.49,2.5,7344,0
+UTSI.US,D,20250512,000000,2.6001,2.7,2.6,2.6,2320,0
+UTSI.US,D,20250513,000000,2.7,2.7732,2.6,2.6,4796,0
+UTSI.US,D,20250514,000000,2.43,2.6,2.43,2.6,697,0
+UTSI.US,D,20250515,000000,2.6,2.6001,2.6,2.6001,291,0
+UTSI.US,D,20250516,000000,2.65,2.65,2.65,2.65,110,0
+UTSI.US,D,20250519,000000,2.65,2.65,2.65,2.65,359,0
+UTSI.US,D,20250520,000000,2.65,2.65,2.65,2.65,804,0
+UTSI.US,D,20250521,000000,2.65,2.65,2.65,2.65,224,0
+UTSI.US,D,20250522,000000,2.65,2.65,2.65,2.65,809,0
+UTSI.US,D,20250523,000000,2.5102,2.67,2.5101,2.67,1994,0
+UTSI.US,D,20250527,000000,2.65,2.67,2.6,2.6,6951,0
+UTSI.US,D,20250528,000000,2.6,2.625,2.6,2.6,772,0
+UTSI.US,D,20250529,000000,2.6,2.6,2.6,2.6,168,0
+UTSI.US,D,20250530,000000,2.6,2.61,2.6,2.61,594,0
+UTSI.US,D,20250602,000000,2.6,2.6,2.6,2.6,513,0
+UTSI.US,D,20250603,000000,2.6,2.67,2.2,2.61,21695,0
+UTSI.US,D,20250604,000000,2.6,2.62,2.31,2.4,14362,0
+UTSI.US,D,20250605,000000,2.5,2.54,2.5,2.5,15105,0
+UTSI.US,D,20250606,000000,2.51,2.51,2.5,2.5,515,0
+UTSI.US,D,20250609,000000,2.3,2.32,2.295,2.295,1580,0
+UTSI.US,D,20250611,000000,2.28,2.28,2.28,2.28,2967,0
+UTSI.US,D,20250612,000000,2.35,2.38,2.175,2.175,7260,0
+UTSI.US,D,20250616,000000,2.18,2.18,2.18,2.18,796,0
+UTSI.US,D,20250617,000000,2.25,2.425,2.25,2.425,779,0
+UTSI.US,D,20250618,000000,2.25,2.25,2.25,2.25,323,0
+UTSI.US,D,20250620,000000,2.01,2.38,2.01,2.3,2713,0
+UTSI.US,D,20250623,000000,2.3,2.3099,2.3,2.3,923,0
+UTSI.US,D,20250624,000000,2.3,2.3,2.3,2.3,822,0
+UTSI.US,D,20250625,000000,2.3,2.3,2.3,2.3,355,0
+UTSI.US,D,20250626,000000,2.32,2.755,2.32,2.47,34877,0
+UTSI.US,D,20250627,000000,2.8,2.8,2.54,2.7,17986,0
+UTSI.US,D,20250630,000000,2.73,2.79,2.67,2.79,1196,0
+UTSI.US,D,20250701,000000,2.52,2.6803,2.52,2.6803,1413,0
+UTSI.US,D,20250702,000000,2.6,2.75,2.55,2.55,18040,0
+UTSI.US,D,20250703,000000,2.629,2.94,2.629,2.63,18476,0
+UTSI.US,D,20250707,000000,2.82,2.82,2.66,2.66,2514,0
+UTSI.US,D,20250708,000000,2.54,2.65,2.54,2.61,2007,0
+UTSI.US,D,20250709,000000,2.67,2.67,2.67,2.67,921,0
+UTSI.US,D,20250710,000000,2.6499,2.655,2.475,2.655,3914,0
+UTSI.US,D,20250711,000000,2.72,2.72,2.655,2.655,4461,0
+UTSI.US,D,20250714,000000,2.79,2.79,2.65,2.65,4874,0
+UTSI.US,D,20250715,000000,2.72,2.72,2.6665,2.6665,1692,0
+UTSI.US,D,20250716,000000,2.72,2.72,2.72,2.72,820,0
+UTSI.US,D,20250717,000000,2.65,2.66,2.395,2.5,23854,0
+UTSI.US,D,20250718,000000,2.4557,2.5,2.45,2.5,8574,0
+UTSI.US,D,20250721,000000,2.45,2.45,2.45,2.45,518,0
+UTSI.US,D,20250722,000000,2.48,2.55,2.48,2.54,3397,0
+UTSI.US,D,20250723,000000,2.54,2.54,2.49,2.49,6870,0
+UTSI.US,D,20250724,000000,2.46,2.535,2.46,2.4796,1823,0
+UTSI.US,D,20250725,000000,2.5,2.54,2.5,2.51,13980,0
+UTSI.US,D,20250728,000000,2.39,2.634,2.39,2.55,5001,0
+UTSI.US,D,20250729,000000,2.55,2.55,2.51,2.52,9589,0
+UTSI.US,D,20250730,000000,2.55,2.55,2.49,2.49,5473,0
+UTSI.US,D,20250731,000000,2.5,2.53,2.47,2.5,2959,0
+UTSI.US,D,20250801,000000,2.46,2.46,2.46,2.46,383,0
+UTSI.US,D,20250805,000000,2.195,2.5,2.195,2.46,2260,0
+UTSI.US,D,20250806,000000,2.46,2.4615,2.46,2.46,1166,0
+UTSI.US,D,20250807,000000,2.4936,2.4936,2.46,2.46,1189,0
+UTSI.US,D,20250808,000000,2.58,2.58,2.49,2.49,495,0
+UTSI.US,D,20250811,000000,2.49,2.5,2.1,2.375,14733,0
+UTSI.US,D,20250812,000000,2.38,2.42,2.38,2.395,1234,0
+UTSI.US,D,20250813,000000,2.42,2.43,2.4,2.4,27198,0
+UTSI.US,D,20250814,000000,2.4181,2.4181,2.4,2.4,5560,0
+UTSI.US,D,20250815,000000,2.41,2.41,2.4021,2.4021,3810,0
+UTSI.US,D,20250818,000000,2.4408,2.4408,2.4,2.4,2586,0
+UTSI.US,D,20250819,000000,2.4,2.415,2.3319,2.4,13218,0
+UTSI.US,D,20250821,000000,2.36,2.4,2.36,2.4,2214,0
+UTSI.US,D,20250822,000000,2.4,2.4,2.34,2.35,9039,0
+UTSI.US,D,20250825,000000,2.35,2.4,2.35,2.4,3311,0
+UTSI.US,D,20250826,000000,2.5,2.5,2.4999,2.4999,1092,0
+UTSI.US,D,20250827,000000,2.504,2.55,2.45,2.5399,3570,0
+UTSI.US,D,20250828,000000,2.55,2.73,2.55,2.65,7787,0
+UTSI.US,D,20250829,000000,2.65,2.65,2.63,2.63,1819,0
+UTSI.US,D,20250902,000000,2.8,2.8496,2.2001,2.2001,24441,0
+UTSI.US,D,20250903,000000,2.49,2.7,2.49,2.49,28140,0
+UTSI.US,D,20250904,000000,2.5,2.61,2.5,2.61,1389,0
+UTSI.US,D,20250905,000000,2.72,2.72,2.43,2.43,15464,0
+UTSI.US,D,20250908,000000,2.4501,2.5099,2.45,2.5099,1055,0
+UTSI.US,D,20250909,000000,2.4,2.4,2.4,2.4,7153,0
+UTSI.US,D,20250910,000000,2.3,2.43,2.3,2.43,3487,0
+UTSI.US,D,20250911,000000,2.43,2.55,2.43,2.5011,3569,0
+UTSI.US,D,20250912,000000,2.2,2.49,2.2,2.31,4299,0
+UTSI.US,D,20250915,000000,2.25,2.25,2.25,2.25,543,0
+UTSI.US,D,20250916,000000,2.2,2.2,2.15,2.15,767,0
+UTSI.US,D,20250917,000000,2.2845,2.2845,2.2845,2.2845,1628,0
+UTSI.US,D,20250918,000000,2.18,2.18,2.18,2.18,1262,0
+UTSI.US,D,20250919,000000,2.406,2.4899,2.1806,2.26,14535,0
+UTSI.US,D,20250922,000000,2.3,2.395,2.3,2.3727,4952,0
+UTSI.US,D,20250923,000000,2.32,2.45,2.32,2.41,9776,0
+UTSI.US,D,20250924,000000,2.49,2.51,2.45,2.48,9534,0
+UTSI.US,D,20250925,000000,2.48,2.515,2.48,2.48,14666,0
+UTSI.US,D,20250926,000000,2.48,2.5,2.48,2.48,1357,0
+UTSI.US,D,20250929,000000,2.49,2.57,2.48,2.57,8321,0
+UTSI.US,D,20250930,000000,2.55,2.57,2.45,2.54,27812,0
+UTSI.US,D,20251002,000000,2.49,2.54,2.47,2.47,2302,0
+UTSI.US,D,20251003,000000,2.47,2.5,2.47,2.47,2511,0
+UTSI.US,D,20251006,000000,2.47,2.47,2.47,2.47,599,0
+UTSI.US,D,20251007,000000,2.44,2.4457,2.44,2.4457,2939,0
+UTSI.US,D,20251008,000000,2.46,2.46,2.44,2.44,3904,0
+UTSI.US,D,20251009,000000,2.44,2.45,2.39,2.45,6631,0
+UTSI.US,D,20251010,000000,2.16,2.47,2.16,2.47,6338,0
+UTSI.US,D,20251013,000000,2.36,2.36,2.36,2.36,936,0
+UTSI.US,D,20251014,000000,2.37,2.37,2.37,2.37,1543,0
+UTSI.US,D,20251015,000000,2.37,2.4091,2.33,2.35,6347,0
+UTSI.US,D,20251016,000000,2.15,2.4999,2.15,2.35,7009,0
+UTSI.US,D,20251017,000000,2.42,2.42,2.35,2.39,3436,0
+UTSI.US,D,20251020,000000,2.39,2.49,2.38,2.49,1636,0
+UTSI.US,D,20251021,000000,2.47,2.51,2.47,2.51,5236,0
+UTSI.US,D,20251022,000000,2.5,2.545,2.49,2.49,2714,0
+UTSI.US,D,20251023,000000,2.36,2.52,2.36,2.385,1120,0
+UTSI.US,D,20251024,000000,2.47,2.54,2.47,2.5,5505,0
+UTSI.US,D,20251027,000000,2.5899,2.5899,2.5,2.5455,4419,0
+UTSI.US,D,20251028,000000,2.43,2.5699,2.43,2.5699,1103,0
+UTSI.US,D,20251029,000000,2.55,2.55,2.47,2.47,12575,0
+UTSI.US,D,20251030,000000,2.4949,2.56,2.4805,2.56,11442,0
+UTSI.US,D,20251031,000000,2.5,2.5,2.49,2.5,22090,0
+UTSI.US,D,20251103,000000,2.39,2.49,2.37,2.37,2013,0
+UTSI.US,D,20251104,000000,2.47,2.47,2.47,2.47,507,0
+UTSI.US,D,20251105,000000,2.47,2.47,2.47,2.47,845,0
+UTSI.US,D,20251106,000000,2.47,2.47,2.47,2.47,207,0
+UTSI.US,D,20251107,000000,2.47,2.47,2.47,2.47,208,0
+UTSI.US,D,20251110,000000,2.47,2.485,2.47,2.48,3189,0
+UTSI.US,D,20251111,000000,2.49,2.53,2.47,2.47,1687,0
+UTSI.US,D,20251112,000000,2.47,2.47,2.47,2.47,1035,0
+UTSI.US,D,20251113,000000,2.35,2.5499,2.35,2.4748,11241,0
+UTSI.US,D,20251114,000000,2.47,2.47,2.47,2.47,348,0
+UTSI.US,D,20251117,000000,2.425,2.425,2.425,2.425,1413,0
+UTSI.US,D,20251118,000000,2.47,2.47,2.47,2.47,501,0
+UTSI.US,D,20251119,000000,2.51,2.52,2.51,2.52,717,0
+UTSI.US,D,20251120,000000,2.49,2.545,2.49,2.49,7013,0
+UTSI.US,D,20251121,000000,2.48,2.49,2.425,2.49,895,0
+UTSI.US,D,20251124,000000,2.4,2.59,2.4,2.59,1798,0
+UTSI.US,D,20251125,000000,2.56,2.56,2.49,2.51,13757,0
+UTSI.US,D,20251126,000000,2.49,2.49,2.49,2.49,983,0
+UTSI.US,D,20251128,000000,2.5,2.5,2.49,2.5,3533,0
+UTSI.US,D,20251201,000000,2.37,2.4849,2.37,2.47,1459,0
+UTSI.US,D,20251202,000000,2.45,2.525,2.45,2.525,524,0
+UTSI.US,D,20251203,000000,2.5023,2.5023,2.47,2.47,303,0
+UTSI.US,D,20251204,000000,2.48,2.48,2.4,2.47,5205,0
+UTSI.US,D,20251205,000000,2.43,2.55,2.43,2.45,2399,0
+UTSI.US,D,20251208,000000,2.4605,2.4605,2.4605,2.4605,1068,0
+UTSI.US,D,20251209,000000,2.43,2.43,2.41,2.41,3683,0
+UTSI.US,D,20251210,000000,2.41,2.4101,2.3,2.3,7717,0
+UTSI.US,D,20251211,000000,2.31,2.31,2.27,2.27,4569,0
+UTSI.US,D,20251212,000000,2,2,2,2,620,0
+UTSI.US,D,20251216,000000,2.06,2.31,2.06,2.31,2941,0
+UTSI.US,D,20251217,000000,2.41,2.42,2.27,2.3,14004,0
+UTSI.US,D,20251218,000000,2.3,2.36,2.3,2.3437,14895,0
+UTSI.US,D,20251219,000000,2.35,2.4,2.35,2.4,2504,0
+UTSI.US,D,20251222,000000,2.3,2.7,2.22,2.41,13647,0
+UTSI.US,D,20251223,000000,2.41,2.47,2.41,2.47,8551,0
+UTSI.US,D,20251224,000000,2.47,2.57,2.47,2.57,5817,0
+UTSI.US,D,20251226,000000,2.485,2.69,2.48,2.5,14098,0
+UTSI.US,D,20251229,000000,2.46,2.53,2.34,2.44,11637,0
+UTSI.US,D,20251230,000000,2.44,2.48,2.44,2.48,4580,0
+UTSI.US,D,20251231,000000,2.4801,2.69,2.48,2.54,5780,0
+UTSI.US,D,20260102,000000,2.36,2.36,2.36,2.36,611,0
+UTSI.US,D,20260105,000000,2.37,2.83,2.37,2.47,16523,0
+UTSI.US,D,20260106,000000,2.59,2.72,2.5,2.56,18289,0
+UTSI.US,D,20260107,000000,2.6525,2.7173,2.46,2.56,16078,0
+UTSI.US,D,20260108,000000,2.38,2.6342,2.25,2.5,29666,0
+UTSI.US,D,20260109,000000,2.3385,2.53,2.275,2.45,8786,0
+UTSI.US,D,20260112,000000,2.45,2.5,2.395,2.42,4590,0
+UTSI.US,D,20260113,000000,2.4,2.4,2.4,2.4,251,0
+UTSI.US,D,20260114,000000,2.4,2.5,2.375,2.5,4527,0
+UTSI.US,D,20260115,000000,2.525,2.525,2.5,2.5,6055,0
+UTSI.US,D,20260116,000000,2.48,2.53,2.48,2.5,2230,0
+UTSI.US,D,20260120,000000,2.35,2.4201,2.325,2.42,2521,0
+UTSI.US,D,20260121,000000,2.33,2.49,2.33,2.36,943,0
+UTSI.US,D,20260122,000000,2.475,2.475,2.475,2.475,539,0
+UTSI.US,D,20260123,000000,2.43,2.59,2.43,2.59,714,0
+UTSI.US,D,20260126,000000,2.49,2.555,2.41,2.41,658,0
+UTSI.US,D,20260127,000000,2.6,2.6,2.57,2.6,8257,0
+UTSI.US,D,20260128,000000,2.53,2.6,2.49,2.49,1985,0
+UTSI.US,D,20260129,000000,2.38,2.5202,2.38,2.51,3891,0
+UTSI.US,D,20260130,000000,2.51,2.55,2.4357,2.46,4844,0
+UTSI.US,D,20260202,000000,2.42,2.42,2.42,2.42,518,0
+UTSI.US,D,20260203,000000,2.45,2.565,2.4,2.4,4056,0
+UTSI.US,D,20260204,000000,2.45,2.4677,2.45,2.45,2134,0
+UTSI.US,D,20260205,000000,2.45,2.45,2.45,2.45,891,0
+UTSI.US,D,20260206,000000,2.46,2.5,2.45,2.49,1345,0
+UTSI.US,D,20260209,000000,2.4,2.6,2.3,2.6,9033,0
+UTSI.US,D,20260210,000000,2.6,2.625,2.55,2.6,1939,0
+UTSI.US,D,20260211,000000,2.6101,2.6275,2.5,2.5502,7835,0
+UTSI.US,D,20260212,000000,2.54,2.54,2.47,2.47,7325,0
+UTSI.US,D,20260213,000000,2.47,2.47,2.47,2.47,410,0
+UTSI.US,D,20260217,000000,2.47,2.5,2.47,2.5,1209,0
+UTSI.US,D,20260218,000000,2.5879,2.5879,2.23,2.325,7101,0
diff --git a/daily/us/nasdaq stocks/3/uxin.us.txt b/daily/us/nasdaq stocks/3/uxin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19f924e3692ea045b9f95b87af4065b191276dae
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uxin.us.txt	
@@ -0,0 +1,1922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UXIN.US,D,20180627,000000,1040,1049,816,967,199424.12,0
+UXIN.US,D,20180628,000000,1020,1037,909.27,977,36054.62,0
+UXIN.US,D,20180629,000000,1001,1006,881,904,23558.02,0
+UXIN.US,D,20180702,000000,860,876.92,801,815,23634.73,0
+UXIN.US,D,20180703,000000,842,869,820,850,12885.26,0
+UXIN.US,D,20180705,000000,838,847,765,780,26502.26,0
+UXIN.US,D,20180706,000000,744,787.22,705,734,27969.6,0
+UXIN.US,D,20180709,000000,755,780,711,766,18403.78,0
+UXIN.US,D,20180710,000000,770,770,734,747,12531.17,0
+UXIN.US,D,20180711,000000,735,780,718,773,15876.07,0
+UXIN.US,D,20180712,000000,783,860,770,845,20503.44,0
+UXIN.US,D,20180713,000000,870,875,801,864,16957.41,0
+UXIN.US,D,20180716,000000,858,860,828,839,11922,0
+UXIN.US,D,20180717,000000,833,845.9,821,835,8013.93,0
+UXIN.US,D,20180718,000000,832,840,793,800,11333.22,0
+UXIN.US,D,20180719,000000,791,794.9,754,754,12673.62,0
+UXIN.US,D,20180720,000000,754,769,740,756,7108.86,0
+UXIN.US,D,20180723,000000,768,790,760,765,6077.21,0
+UXIN.US,D,20180724,000000,768,780,744,766,10573.66,0
+UXIN.US,D,20180725,000000,765,777,749,761,6794.04,0
+UXIN.US,D,20180726,000000,753,757,691,698,18302.64,0
+UXIN.US,D,20180727,000000,697,697.5,650,651,13872.64,0
+UXIN.US,D,20180730,000000,651,659,547.01,575,24312.96,0
+UXIN.US,D,20180731,000000,583,616,508,616,21098.13,0
+UXIN.US,D,20180801,000000,600,630,585.01,616,9496.74,0
+UXIN.US,D,20180802,000000,609,678,562,675,15400.17,0
+UXIN.US,D,20180803,000000,643,699,639,688,8323.8,0
+UXIN.US,D,20180806,000000,680,680,622,651,3970.52,0
+UXIN.US,D,20180807,000000,648,681,630.1,673,4844.62,0
+UXIN.US,D,20180808,000000,671,673,646,662,4771.41,0
+UXIN.US,D,20180809,000000,662,708,653,671,3984.44,0
+UXIN.US,D,20180810,000000,668,698,652,657,2862.96,0
+UXIN.US,D,20180813,000000,645,657,591,614,4393.01,0
+UXIN.US,D,20180814,000000,604,606,545.5,567,14576.54,0
+UXIN.US,D,20180815,000000,535,560,522,526,4545.74,0
+UXIN.US,D,20180816,000000,558,569,535,557,9457.31,0
+UXIN.US,D,20180817,000000,552,564,524,526,7996.39,0
+UXIN.US,D,20180820,000000,533,555,513,520,8213.97,0
+UXIN.US,D,20180821,000000,530,658,526,624,37546.84,0
+UXIN.US,D,20180822,000000,630,670,564,663,35717.95,0
+UXIN.US,D,20180823,000000,662,706.73,635,664,17870.84,0
+UXIN.US,D,20180824,000000,663,663,611,619,6508.76,0
+UXIN.US,D,20180827,000000,620,640,594,621,10012.14,0
+UXIN.US,D,20180828,000000,621,639,613,627,4339.3,0
+UXIN.US,D,20180829,000000,627,633,610,617,4021.45,0
+UXIN.US,D,20180830,000000,618,622.5,580.66,593,7402.68,0
+UXIN.US,D,20180831,000000,588,605.21,579,593,3120.22,0
+UXIN.US,D,20180904,000000,593,595,580,592,2680.5,0
+UXIN.US,D,20180905,000000,583,586,534,544,11548.4,0
+UXIN.US,D,20180906,000000,549,557.73,530.1,534,6152.66,0
+UXIN.US,D,20180907,000000,533,566,526,538,4656.67,0
+UXIN.US,D,20180910,000000,539,544,528,533,4693.92,0
+UXIN.US,D,20180911,000000,534,541,518,520,7107.99,0
+UXIN.US,D,20180912,000000,520,527,488,504,11072.58,0
+UXIN.US,D,20180913,000000,530,540,507,514,7801.38,0
+UXIN.US,D,20180914,000000,516,567,516,522,13052.31,0
+UXIN.US,D,20180917,000000,520,530,503,506,3666.61,0
+UXIN.US,D,20180918,000000,524,527,502,503,3295.36,0
+UXIN.US,D,20180919,000000,514,525.99,503,515,6104.95,0
+UXIN.US,D,20180920,000000,524,559,521,530,7182.84,0
+UXIN.US,D,20180921,000000,530,560,528,545,10001.07,0
+UXIN.US,D,20180924,000000,530,590,530,586,9479.83,0
+UXIN.US,D,20180925,000000,586,641,582.5,640,15471.81,0
+UXIN.US,D,20180926,000000,644,691,625.01,671,16441.91,0
+UXIN.US,D,20180927,000000,657,688,643,650,9731.95,0
+UXIN.US,D,20180928,000000,645,725.5,621,679,9551.95,0
+UXIN.US,D,20181001,000000,674,690.5,647,651,5642.8,0
+UXIN.US,D,20181002,000000,640,650,611,614,7345.51,0
+UXIN.US,D,20181003,000000,615,648,615,635,5336.28,0
+UXIN.US,D,20181004,000000,622,657,620,653,6292.63,0
+UXIN.US,D,20181005,000000,659,668.4,637.77,650,5214.76,0
+UXIN.US,D,20181008,000000,636,639.99,618.33,630,4347.68,0
+UXIN.US,D,20181009,000000,618,632,573,582,3557.88,0
+UXIN.US,D,20181010,000000,583,608,574,587,6019.96,0
+UXIN.US,D,20181011,000000,571,625,569,620,7559.81,0
+UXIN.US,D,20181012,000000,625,648,605,616,2609.15,0
+UXIN.US,D,20181015,000000,616,637,594,631,4898,0
+UXIN.US,D,20181016,000000,640,657.99,625,650,6476.33,0
+UXIN.US,D,20181017,000000,654,654,621,632,2534.37,0
+UXIN.US,D,20181018,000000,616,624.26,582,594,4296.02,0
+UXIN.US,D,20181019,000000,615,615,555,560,3586.85,0
+UXIN.US,D,20181022,000000,580,600,560,561,2569.45,0
+UXIN.US,D,20181023,000000,544,550,533,540,5084.09,0
+UXIN.US,D,20181024,000000,535,549.43,505,506,2766.35,0
+UXIN.US,D,20181025,000000,509,521,502,515,4327.39,0
+UXIN.US,D,20181026,000000,504,529,496,513,2690.5,0
+UXIN.US,D,20181029,000000,529,529,503,513,2842.37,0
+UXIN.US,D,20181030,000000,510,520,500,514,1004.64,0
+UXIN.US,D,20181031,000000,525,556,522,544,2479.97,0
+UXIN.US,D,20181101,000000,551,618,551,603,4319.78,0
+UXIN.US,D,20181102,000000,624,634,591,598,1702.3,0
+UXIN.US,D,20181105,000000,599,602,585.88,590,1055.99,0
+UXIN.US,D,20181106,000000,589,604.99,581,586,848.87,0
+UXIN.US,D,20181107,000000,593,615.73,575,591,937.88,0
+UXIN.US,D,20181108,000000,577,590,571,572,1170.16,0
+UXIN.US,D,20181109,000000,560,563,531,548,1612.18,0
+UXIN.US,D,20181112,000000,547,547,512,528,1722.72,0
+UXIN.US,D,20181113,000000,535,550.36,530,533,2692.02,0
+UXIN.US,D,20181114,000000,544,553.99,527,531,3242.12,0
+UXIN.US,D,20181115,000000,532,540.91,526,533,1772.79,0
+UXIN.US,D,20181116,000000,536,539,525,529,1967.17,0
+UXIN.US,D,20181119,000000,533,535,506,510,2198.15,0
+UXIN.US,D,20181120,000000,476,505,440,450,12398.36,0
+UXIN.US,D,20181121,000000,464,484,439,439.5,9002.46,0
+UXIN.US,D,20181123,000000,450,490,441,451,7236.08,0
+UXIN.US,D,20181126,000000,469,469,413,419,20007.97,0
+UXIN.US,D,20181127,000000,410,426,386,413,23413.36,0
+UXIN.US,D,20181128,000000,420,420.98,386,396,15188.55,0
+UXIN.US,D,20181129,000000,400,402,353,368,14341.61,0
+UXIN.US,D,20181130,000000,378,384,327,329,39646.9,0
+UXIN.US,D,20181203,000000,354,370,325,331,13468.01,0
+UXIN.US,D,20181204,000000,330,334,281,286,23592.33,0
+UXIN.US,D,20181206,000000,320,490,320,376,163517.06,0
+UXIN.US,D,20181207,000000,409,484,387,468,95828.89,0
+UXIN.US,D,20181210,000000,451,590,438,536,176351.64,0
+UXIN.US,D,20181211,000000,550,617,530,588,134913.46,0
+UXIN.US,D,20181212,000000,624,899,616,726,273492.06,0
+UXIN.US,D,20181213,000000,770,784,574,716,150839.88,0
+UXIN.US,D,20181214,000000,700,798,690,750,71563.36,0
+UXIN.US,D,20181217,000000,715,848,709,840,87377.71,0
+UXIN.US,D,20181218,000000,853,865,745,829,81513.26,0
+UXIN.US,D,20181219,000000,811,987,793,955,109748.97,0
+UXIN.US,D,20181220,000000,914,931,750,781,60677.6,0
+UXIN.US,D,20181221,000000,723,850,711,844,92068.83,0
+UXIN.US,D,20181224,000000,797,967,780.47,935,53706.47,0
+UXIN.US,D,20181226,000000,875,929,826,831,65370.11,0
+UXIN.US,D,20181227,000000,796,811,658,659,50718.52,0
+UXIN.US,D,20181228,000000,607,646.75,468.38,508,75325.56,0
+UXIN.US,D,20181231,000000,533,583,477,486,42435.09,0
+UXIN.US,D,20190102,000000,479,479,385,388,46029.33,0
+UXIN.US,D,20190103,000000,396,409,352,360,38497.43,0
+UXIN.US,D,20190104,000000,390,404,341,360,92456.22,0
+UXIN.US,D,20190107,000000,366,375,323,334,43777.86,0
+UXIN.US,D,20190108,000000,334,345,313,321,46278.62,0
+UXIN.US,D,20190109,000000,325,374,318,355,103458.1,0
+UXIN.US,D,20190110,000000,375,396,355.2,375,141174.83,0
+UXIN.US,D,20190111,000000,380,384,361,371,61773.16,0
+UXIN.US,D,20190114,000000,371,374,329,330,59815.51,0
+UXIN.US,D,20190115,000000,340,366,338,358,68437.13,0
+UXIN.US,D,20190116,000000,364,380,359,360,73189.35,0
+UXIN.US,D,20190117,000000,357,360,330,355,45908.4,0
+UXIN.US,D,20190118,000000,359,362.79,335,335,40931.33,0
+UXIN.US,D,20190122,000000,338,340,314,314,38013.88,0
+UXIN.US,D,20190123,000000,319,347,319,338,42067.51,0
+UXIN.US,D,20190124,000000,340,363,330,357,58959.93,0
+UXIN.US,D,20190125,000000,357,360,340,342,49612.35,0
+UXIN.US,D,20190128,000000,338,385,338,370,78306.93,0
+UXIN.US,D,20190129,000000,370,395,342,348,69124.96,0
+UXIN.US,D,20190130,000000,370,370.32,340,342,38191.74,0
+UXIN.US,D,20190131,000000,342,351,335,341,57272.62,0
+UXIN.US,D,20190201,000000,341,354,341,344,23582.23,0
+UXIN.US,D,20190204,000000,348,352,340,343,29903.63,0
+UXIN.US,D,20190205,000000,345,348,334,336,24376,0
+UXIN.US,D,20190206,000000,336,340,326,326,39092.97,0
+UXIN.US,D,20190207,000000,323,334,322,326,14851.41,0
+UXIN.US,D,20190208,000000,325,332,320.5,322,16352.01,0
+UXIN.US,D,20190211,000000,327,338,323,335,31111.61,0
+UXIN.US,D,20190212,000000,335,340,329,329,18399.73,0
+UXIN.US,D,20190213,000000,335,387.5,332,379,102588.96,0
+UXIN.US,D,20190214,000000,375,380,358,359,43677.12,0
+UXIN.US,D,20190215,000000,360,415,360,405,139360.05,0
+UXIN.US,D,20190219,000000,410,459,385,398,145249.18,0
+UXIN.US,D,20190220,000000,405,424,402,407,64755.09,0
+UXIN.US,D,20190221,000000,407,446.5,407,420,65587.73,0
+UXIN.US,D,20190222,000000,432,470,431,460,116119.88,0
+UXIN.US,D,20190225,000000,517,586,468,470,172176.45,0
+UXIN.US,D,20190226,000000,473,505,472,485,61858.89,0
+UXIN.US,D,20190227,000000,490,500,443,453,77575.95,0
+UXIN.US,D,20190228,000000,461,469,448,461,31008.37,0
+UXIN.US,D,20190301,000000,475,484,462,465,30102.97,0
+UXIN.US,D,20190304,000000,475,492,473,483,46821.35,0
+UXIN.US,D,20190305,000000,487,518.5,485,515,66087.33,0
+UXIN.US,D,20190306,000000,512,563,509,540,122218.41,0
+UXIN.US,D,20190307,000000,544,551,510,522,59610.33,0
+UXIN.US,D,20190308,000000,497,507,465,479,54804.05,0
+UXIN.US,D,20190311,000000,495,502,480,486,44996.81,0
+UXIN.US,D,20190312,000000,490,500,428,462,93883.85,0
+UXIN.US,D,20190313,000000,454,471,449,460,60100.54,0
+UXIN.US,D,20190314,000000,535,538,361,379,256144.75,0
+UXIN.US,D,20190315,000000,390,401,364,370,86753.29,0
+UXIN.US,D,20190318,000000,375,390,350,355,64941.77,0
+UXIN.US,D,20190319,000000,356,378.98,355,367,35207.41,0
+UXIN.US,D,20190320,000000,368,371.62,352,359,22149.28,0
+UXIN.US,D,20190321,000000,358,370.5,358,370,20029.86,0
+UXIN.US,D,20190322,000000,364,370,333,337,53745.33,0
+UXIN.US,D,20190325,000000,337,353,333,349,33758.25,0
+UXIN.US,D,20190326,000000,372,379,349.5,372,67088.98,0
+UXIN.US,D,20190327,000000,376,403,376,394,83531.16,0
+UXIN.US,D,20190328,000000,390,397,364,368,35137.3,0
+UXIN.US,D,20190329,000000,370,384.65,367,379,29252.96,0
+UXIN.US,D,20190401,000000,388,397,377,395,32108.47,0
+UXIN.US,D,20190402,000000,390,393,376.73,391,52632.19,0
+UXIN.US,D,20190403,000000,393,400.5,386,394,30152.15,0
+UXIN.US,D,20190404,000000,401,421,394,415,49988.4,0
+UXIN.US,D,20190405,000000,420,425,401,405,27683.75,0
+UXIN.US,D,20190408,000000,405,410,382,388,30845.07,0
+UXIN.US,D,20190409,000000,387,387,356.04,365,57190.3,0
+UXIN.US,D,20190410,000000,362,362,348,350,32064.03,0
+UXIN.US,D,20190411,000000,349,350,330,331,92359.52,0
+UXIN.US,D,20190412,000000,340,342,325,326,43205.67,0
+UXIN.US,D,20190415,000000,327,330,297,305,75523.07,0
+UXIN.US,D,20190416,000000,308,327,141,195,501156.36,0
+UXIN.US,D,20190417,000000,226,298,225,295,419663.08,0
+UXIN.US,D,20190418,000000,291,354,287,337,230289.41,0
+UXIN.US,D,20190422,000000,346,365,312.5,349,97429.36,0
+UXIN.US,D,20190423,000000,349,350,334,349,32685.15,0
+UXIN.US,D,20190424,000000,347,350,328,328,29547.71,0
+UXIN.US,D,20190425,000000,326,327,292.9,302,42165.09,0
+UXIN.US,D,20190426,000000,307,307,276,282,37944.09,0
+UXIN.US,D,20190429,000000,288,298,272,280,56290.74,0
+UXIN.US,D,20190430,000000,288,288,271,279,24505.02,0
+UXIN.US,D,20190501,000000,278,280,270,272,25701.84,0
+UXIN.US,D,20190502,000000,275,275,258,271,24213.33,0
+UXIN.US,D,20190503,000000,272,280,267,269,26278.6,0
+UXIN.US,D,20190506,000000,250,262,246,262,20420.86,0
+UXIN.US,D,20190507,000000,257,260.79,246,248,25826.64,0
+UXIN.US,D,20190508,000000,251,262.3,248,255,22901.11,0
+UXIN.US,D,20190509,000000,248,253,245,247,16888.71,0
+UXIN.US,D,20190510,000000,249,252,241,250,12484.93,0
+UXIN.US,D,20190513,000000,228,258,225,250,25414.52,0
+UXIN.US,D,20190514,000000,252,257,247,251,18036.38,0
+UXIN.US,D,20190515,000000,248,250,235,238,20019.35,0
+UXIN.US,D,20190516,000000,238,240.07,230,231,11770.2,0
+UXIN.US,D,20190517,000000,230,231,207.01,221,37751.84,0
+UXIN.US,D,20190520,000000,220,243,217,239,37472.4,0
+UXIN.US,D,20190521,000000,255,263.5,249,250,75084.14,0
+UXIN.US,D,20190522,000000,255,259,242,244,29909.48,0
+UXIN.US,D,20190523,000000,245,245.95,218,220,30778.27,0
+UXIN.US,D,20190524,000000,227,233,222,233,16099.33,0
+UXIN.US,D,20190528,000000,243,252,237,246,20667.46,0
+UXIN.US,D,20190529,000000,264,265,239,249,63094.52,0
+UXIN.US,D,20190530,000000,249,250,220,232,27100.93,0
+UXIN.US,D,20190531,000000,227,244,225,230,13057.77,0
+UXIN.US,D,20190603,000000,228,233.87,210,215,14303.9,0
+UXIN.US,D,20190604,000000,212,231,212,221,27809.92,0
+UXIN.US,D,20190605,000000,220,225,209,214,12692.33,0
+UXIN.US,D,20190606,000000,210,211,195,202,21629.43,0
+UXIN.US,D,20190607,000000,200,219,199,211,20392.48,0
+UXIN.US,D,20190610,000000,225,225,185,198,57492.16,0
+UXIN.US,D,20190611,000000,197,202,193,199,40690.18,0
+UXIN.US,D,20190612,000000,202,202,194,197,9986.78,0
+UXIN.US,D,20190613,000000,196,196.5,191,194,18472.42,0
+UXIN.US,D,20190614,000000,191,211,189,202,38112.73,0
+UXIN.US,D,20190617,000000,202,208,192,202,12510.78,0
+UXIN.US,D,20190618,000000,205,209,197,208,15057.9,0
+UXIN.US,D,20190619,000000,207,210,203,204,10480.81,0
+UXIN.US,D,20190620,000000,210,214.5,205,210,20017.46,0
+UXIN.US,D,20190621,000000,207,210,200,208,17106.12,0
+UXIN.US,D,20190624,000000,204,212,203.03,211,11180.99,0
+UXIN.US,D,20190625,000000,212,212,197,198,13175.16,0
+UXIN.US,D,20190626,000000,199,212,192,210,24476.28,0
+UXIN.US,D,20190627,000000,210,210,204,209,6990.04,0
+UXIN.US,D,20190628,000000,207,220,205,220,11698.96,0
+UXIN.US,D,20190701,000000,220,247,219.61,233,28652.27,0
+UXIN.US,D,20190702,000000,233,235.31,221.5,223,8870.34,0
+UXIN.US,D,20190703,000000,220,221,210,219,7547.18,0
+UXIN.US,D,20190705,000000,218,239,214,236,16876.32,0
+UXIN.US,D,20190708,000000,232,246,225.01,230,21127.92,0
+UXIN.US,D,20190709,000000,236,243,231.5,238,16680.46,0
+UXIN.US,D,20190710,000000,238,255,238,241,18505.52,0
+UXIN.US,D,20190711,000000,245,248,232,234,7999.47,0
+UXIN.US,D,20190712,000000,245,280,245,269,122598.77,0
+UXIN.US,D,20190715,000000,275,275,246,259,43227.55,0
+UXIN.US,D,20190716,000000,259,261,235,236,27549.41,0
+UXIN.US,D,20190717,000000,236,245,231,240,11857.31,0
+UXIN.US,D,20190718,000000,238,242,235,238,7687.46,0
+UXIN.US,D,20190719,000000,238,248,238,240,7609.23,0
+UXIN.US,D,20190722,000000,238,243,228,238,11600.88,0
+UXIN.US,D,20190723,000000,240,240,225,239,7451.16,0
+UXIN.US,D,20190724,000000,248,251,235,248,10868.85,0
+UXIN.US,D,20190725,000000,250,250,228,231,15868.43,0
+UXIN.US,D,20190726,000000,232,233,226,228,14752.51,0
+UXIN.US,D,20190729,000000,233,233,220,220,8440.21,0
+UXIN.US,D,20190730,000000,224,224,210,214,10926.38,0
+UXIN.US,D,20190731,000000,214,221,212,220,7444.11,0
+UXIN.US,D,20190801,000000,218,227,212,212,12340.71,0
+UXIN.US,D,20190802,000000,213,222,212,221,7498.88,0
+UXIN.US,D,20190805,000000,213,218.25,207,212,11481.93,0
+UXIN.US,D,20190806,000000,213,224,212,219,13257.17,0
+UXIN.US,D,20190807,000000,220,229,214.39,226,7343.15,0
+UXIN.US,D,20190808,000000,226,235,218,230,10369.61,0
+UXIN.US,D,20190809,000000,229,252,226,250,67985.57,0
+UXIN.US,D,20190812,000000,250,250,242,249,7648.93,0
+UXIN.US,D,20190813,000000,246,254,244,248,8117.92,0
+UXIN.US,D,20190814,000000,246,246,232,239,8712.33,0
+UXIN.US,D,20190815,000000,239,251,236,246,6246.35,0
+UXIN.US,D,20190816,000000,245,252,245,250,9791.13,0
+UXIN.US,D,20190819,000000,255,260,254,255,6933.11,0
+UXIN.US,D,20190820,000000,257,260,256,259,13548.66,0
+UXIN.US,D,20190821,000000,258,258,255,257,7854.39,0
+UXIN.US,D,20190822,000000,258,258,256,256,8753.89,0
+UXIN.US,D,20190823,000000,254,259,250,252,16093.81,0
+UXIN.US,D,20190826,000000,252,252,245,248,4725.38,0
+UXIN.US,D,20190827,000000,252,255,246,248,4321.45,0
+UXIN.US,D,20190828,000000,246,261,246,260,12324.98,0
+UXIN.US,D,20190829,000000,259,267,259,263,7658.4,0
+UXIN.US,D,20190830,000000,265,276,260,273,9255.14,0
+UXIN.US,D,20190903,000000,270,273,263,272,7903.71,0
+UXIN.US,D,20190904,000000,274,280,271.35,280,11379.91,0
+UXIN.US,D,20190905,000000,280,289,279,285,9562.53,0
+UXIN.US,D,20190906,000000,285,298,285,297,7525.24,0
+UXIN.US,D,20190909,000000,300,309,297,304,15535.94,0
+UXIN.US,D,20190910,000000,305,319,305,318,9250.43,0
+UXIN.US,D,20190911,000000,319,326.85,314,321,12838.74,0
+UXIN.US,D,20190912,000000,324,325,315,322,8005.82,0
+UXIN.US,D,20190913,000000,325,330,319,329,7560.16,0
+UXIN.US,D,20190916,000000,319,332,319,331,12733.72,0
+UXIN.US,D,20190917,000000,330,330,319,319,11820.27,0
+UXIN.US,D,20190918,000000,316,325,303,325,28432.18,0
+UXIN.US,D,20190919,000000,322,328,310,314,10492.68,0
+UXIN.US,D,20190920,000000,308,326,299,326,18017.47,0
+UXIN.US,D,20190923,000000,298,305,272,279,30341.73,0
+UXIN.US,D,20190924,000000,285,288,220,223,40455.72,0
+UXIN.US,D,20190925,000000,225,239,224,238,19152.51,0
+UXIN.US,D,20190926,000000,231,261,228,261,19924.13,0
+UXIN.US,D,20190927,000000,260,260,240,251,28655.8,0
+UXIN.US,D,20190930,000000,253,253.5,239,245,9879.39,0
+UXIN.US,D,20191001,000000,243,248,235,240,7283.79,0
+UXIN.US,D,20191002,000000,240,249,235,245,9864.78,0
+UXIN.US,D,20191003,000000,245,254,238,251,8548.63,0
+UXIN.US,D,20191004,000000,245,255,245,247,7575.09,0
+UXIN.US,D,20191007,000000,246.5,253,228,245,9416.4,0
+UXIN.US,D,20191008,000000,242,252,236,241,6621.18,0
+UXIN.US,D,20191009,000000,235,260,235,248,12079.46,0
+UXIN.US,D,20191010,000000,254,258,242,256,8113.56,0
+UXIN.US,D,20191011,000000,258,277,248,257,24411.55,0
+UXIN.US,D,20191014,000000,262,273,258.71,269,9215.94,0
+UXIN.US,D,20191015,000000,266,272,263,270,7649.5,0
+UXIN.US,D,20191016,000000,271,274,263,270,5774.83,0
+UXIN.US,D,20191017,000000,269,270,259,260,5174.21,0
+UXIN.US,D,20191018,000000,259,269,252,262,6114.56,0
+UXIN.US,D,20191021,000000,262,270,255,265,4270.8,0
+UXIN.US,D,20191022,000000,261,272,261,272,4413.17,0
+UXIN.US,D,20191023,000000,264,277,263,275,7107.55,0
+UXIN.US,D,20191024,000000,270,300,265,297,17704.01,0
+UXIN.US,D,20191025,000000,294,300,286.44,296,7326.8,0
+UXIN.US,D,20191028,000000,299,319,292.5,314,32914.04,0
+UXIN.US,D,20191029,000000,313,325,294,323,18348.26,0
+UXIN.US,D,20191030,000000,300,314.71,286,307,13209.39,0
+UXIN.US,D,20191031,000000,302,308,290,300,5450.85,0
+UXIN.US,D,20191101,000000,303,321,301,310,9958.26,0
+UXIN.US,D,20191104,000000,310,338.5,308,319,17822.13,0
+UXIN.US,D,20191105,000000,320,330,316,325,13368.05,0
+UXIN.US,D,20191106,000000,323,331,314,323,15901.31,0
+UXIN.US,D,20191107,000000,327,335,315.5,334,17569.77,0
+UXIN.US,D,20191108,000000,323,380,321,342,28267.02,0
+UXIN.US,D,20191111,000000,326,330,307.01,315,10610.2,0
+UXIN.US,D,20191112,000000,311,312,285,285,13268.29,0
+UXIN.US,D,20191113,000000,284,287,255,262,21867.9,0
+UXIN.US,D,20191114,000000,265,287,262,267,7796.25,0
+UXIN.US,D,20191115,000000,267,267,232,254,9358.6,0
+UXIN.US,D,20191118,000000,255,260.9,250,258,4202.2,0
+UXIN.US,D,20191119,000000,253,257,241,246,7911.22,0
+UXIN.US,D,20191120,000000,244,255,241.5,248,3522.1,0
+UXIN.US,D,20191121,000000,250,250.5,243,248,3692.31,0
+UXIN.US,D,20191122,000000,249,256,248,249,5316.24,0
+UXIN.US,D,20191125,000000,249,268,247,265,5764.05,0
+UXIN.US,D,20191126,000000,260,265,256,261,6394.94,0
+UXIN.US,D,20191127,000000,277,278,265,268,19136.36,0
+UXIN.US,D,20191129,000000,266,271,247.5,249,7253.51,0
+UXIN.US,D,20191202,000000,250,260,247,256,6921.3,0
+UXIN.US,D,20191203,000000,258,259,248,253,8241.17,0
+UXIN.US,D,20191204,000000,252,260,242,250,7115.22,0
+UXIN.US,D,20191205,000000,247,252,246,251,3433.28,0
+UXIN.US,D,20191206,000000,248,251.5,245.5,249,1957.99,0
+UXIN.US,D,20191209,000000,244,255,244,255,10294.52,0
+UXIN.US,D,20191210,000000,256,272,252,266,7785.2,0
+UXIN.US,D,20191211,000000,266,273,262,271,14400.66,0
+UXIN.US,D,20191212,000000,275,284,270,271,8585.74,0
+UXIN.US,D,20191213,000000,272,293,267,291,14096.96,0
+UXIN.US,D,20191216,000000,295,310,285,310,13390.26,0
+UXIN.US,D,20191217,000000,307,307,277,282,15236.41,0
+UXIN.US,D,20191218,000000,280,282,268,279,7779.75,0
+UXIN.US,D,20191219,000000,280,280,266,275,8288.66,0
+UXIN.US,D,20191220,000000,270,280,270,273,11264.81,0
+UXIN.US,D,20191223,000000,270,275,263,264,6937.63,0
+UXIN.US,D,20191224,000000,262,265,224,241,19346.3,0
+UXIN.US,D,20191226,000000,244,247,236,237,9089.99,0
+UXIN.US,D,20191227,000000,240,240,226,231,16141.99,0
+UXIN.US,D,20191230,000000,230,232,224,228,12416.54,0
+UXIN.US,D,20191231,000000,225,229.5,221,226,14877.52,0
+UXIN.US,D,20200102,000000,231,238,225,229,13098.5,0
+UXIN.US,D,20200103,000000,229,234,221,226,19714.12,0
+UXIN.US,D,20200106,000000,228,251,224,248,13704.33,0
+UXIN.US,D,20200107,000000,251,252,236,240,10075.54,0
+UXIN.US,D,20200108,000000,240,246,231,241,7435.46,0
+UXIN.US,D,20200109,000000,239,250,239,247,7287.74,0
+UXIN.US,D,20200110,000000,249,260,243,258,9707.67,0
+UXIN.US,D,20200113,000000,258,284,256,284,16180.56,0
+UXIN.US,D,20200114,000000,282,295,269,290,15732.52,0
+UXIN.US,D,20200115,000000,286,286,253,262,21422.15,0
+UXIN.US,D,20200116,000000,266,275,258,259,9900.24,0
+UXIN.US,D,20200117,000000,263,266,250,251,7200.24,0
+UXIN.US,D,20200121,000000,251,269,250,267,7952.34,0
+UXIN.US,D,20200122,000000,268,278,248,259,24432.51,0
+UXIN.US,D,20200123,000000,250,265,250,265,14600.62,0
+UXIN.US,D,20200124,000000,260,279,245,246,22411.19,0
+UXIN.US,D,20200127,000000,231,239,221,229,13721.43,0
+UXIN.US,D,20200128,000000,234,236,227,232,7492.37,0
+UXIN.US,D,20200129,000000,231,240,224,229,10362.82,0
+UXIN.US,D,20200130,000000,224,231,220,221,18717.13,0
+UXIN.US,D,20200131,000000,220,250,217,246,26495.94,0
+UXIN.US,D,20200203,000000,230,240,222,230,19023.07,0
+UXIN.US,D,20200204,000000,232,242.88,229,236,20369.91,0
+UXIN.US,D,20200205,000000,236,238,227,230,17006.56,0
+UXIN.US,D,20200206,000000,233,233,223,225,15381.21,0
+UXIN.US,D,20200207,000000,226,231.8,220,223,23563.12,0
+UXIN.US,D,20200210,000000,221,230,220,228,35197.96,0
+UXIN.US,D,20200211,000000,229,237,228,230,14322.22,0
+UXIN.US,D,20200212,000000,227,233,227,228,15701.16,0
+UXIN.US,D,20200213,000000,228,233,226.5,227,22385.1,0
+UXIN.US,D,20200214,000000,227,231,219,219,19810.56,0
+UXIN.US,D,20200218,000000,218,218,198,199,31130.86,0
+UXIN.US,D,20200219,000000,205,208,189,197,44242.53,0
+UXIN.US,D,20200220,000000,200,200,194,194,26501.04,0
+UXIN.US,D,20200221,000000,196,200,190,200,9551,0
+UXIN.US,D,20200224,000000,190,192.89,185,185,23763.27,0
+UXIN.US,D,20200225,000000,185,194,182,184,41123.81,0
+UXIN.US,D,20200226,000000,185,194,177,183,26442.79,0
+UXIN.US,D,20200227,000000,179,188,172.5,175,26052.86,0
+UXIN.US,D,20200228,000000,171,178,151,167,14766.2,0
+UXIN.US,D,20200302,000000,167,170,157,162,24376.53,0
+UXIN.US,D,20200303,000000,163.88,168,151,154,53502.96,0
+UXIN.US,D,20200304,000000,157,182,157,180,39115.15,0
+UXIN.US,D,20200305,000000,173,182,170.72,179,8649.76,0
+UXIN.US,D,20200306,000000,174,181.5,170,175,14294.01,0
+UXIN.US,D,20200309,000000,161,178,160,164,6911.91,0
+UXIN.US,D,20200310,000000,169,178,166,174,10752,0
+UXIN.US,D,20200311,000000,174,193,174,179,13776.1,0
+UXIN.US,D,20200312,000000,166,172,161,161,9156.96,0
+UXIN.US,D,20200313,000000,172,175,163,172,7788.36,0
+UXIN.US,D,20200316,000000,159,172,159,159,16104.29,0
+UXIN.US,D,20200317,000000,160,172,154,166,11524.13,0
+UXIN.US,D,20200318,000000,153,165,146,149,8681.14,0
+UXIN.US,D,20200319,000000,146,151,139,140,9647.88,0
+UXIN.US,D,20200320,000000,143,145.5,126,127,9829.16,0
+UXIN.US,D,20200323,000000,132,132,121,123,4805.1,0
+UXIN.US,D,20200324,000000,137,140,127,140,12503.75,0
+UXIN.US,D,20200325,000000,140,161,140,152,8287.38,0
+UXIN.US,D,20200326,000000,153,178,151,174,20229.38,0
+UXIN.US,D,20200327,000000,160,173,156,171,5485.46,0
+UXIN.US,D,20200330,000000,164,169,149.5,156,12830.53,0
+UXIN.US,D,20200331,000000,158,160,152,154,6150.44,0
+UXIN.US,D,20200401,000000,150,153.99,142,144,6390.97,0
+UXIN.US,D,20200402,000000,144,153,144,146,4703.02,0
+UXIN.US,D,20200403,000000,149,157,145,153,5231.66,0
+UXIN.US,D,20200406,000000,154,175,148,156,6389.11,0
+UXIN.US,D,20200407,000000,158,164,152,153,6933.32,0
+UXIN.US,D,20200408,000000,151,158,147,158,3617.29,0
+UXIN.US,D,20200409,000000,159,161,152.5,154,25826.25,0
+UXIN.US,D,20200413,000000,151,160,151,156,6885.9,0
+UXIN.US,D,20200414,000000,156,164,156,159,6030.6,0
+UXIN.US,D,20200415,000000,154,164,154,164,4357.65,0
+UXIN.US,D,20200416,000000,164,165,161,161,3637.93,0
+UXIN.US,D,20200417,000000,161,165,160,165,5606.39,0
+UXIN.US,D,20200420,000000,162,165,159,160,6093.72,0
+UXIN.US,D,20200421,000000,154,161,151,152,4351.96,0
+UXIN.US,D,20200422,000000,153,160,146,157,13401.06,0
+UXIN.US,D,20200423,000000,158,162.5,150,155,5477.31,0
+UXIN.US,D,20200424,000000,154,155,140,145,8805.49,0
+UXIN.US,D,20200427,000000,154,155,138,145,6822.51,0
+UXIN.US,D,20200428,000000,143,152,138,149,5211.97,0
+UXIN.US,D,20200429,000000,150,158,146,157,6642.74,0
+UXIN.US,D,20200430,000000,155,164,147,161,8035.14,0
+UXIN.US,D,20200501,000000,155,158,144,144,4843.56,0
+UXIN.US,D,20200504,000000,142,143,140,142,3686.47,0
+UXIN.US,D,20200505,000000,142,142,132,133,7855.73,0
+UXIN.US,D,20200506,000000,133,138,130,134,7758.49,0
+UXIN.US,D,20200507,000000,135,137,131,132,3199.67,0
+UXIN.US,D,20200508,000000,135,137.5,133,134,3226.74,0
+UXIN.US,D,20200511,000000,135.56,146,134,145,9125.11,0
+UXIN.US,D,20200512,000000,144,153,141,147,7791.95,0
+UXIN.US,D,20200513,000000,147,151,136,142,10351.19,0
+UXIN.US,D,20200514,000000,138,144,132.13,137,5782.54,0
+UXIN.US,D,20200515,000000,137,138,134,135,8084.04,0
+UXIN.US,D,20200518,000000,136,140.67,134,137,8933.35,0
+UXIN.US,D,20200519,000000,136,144,136,141,6136.76,0
+UXIN.US,D,20200520,000000,143,148,140,143,15659.13,0
+UXIN.US,D,20200521,000000,140,142,135,139,9062.49,0
+UXIN.US,D,20200522,000000,137,138.85,131,133,7633.57,0
+UXIN.US,D,20200526,000000,130,138,127,134,8800.9,0
+UXIN.US,D,20200527,000000,136,144,135,142,7878.11,0
+UXIN.US,D,20200528,000000,140,145,138,141,9631.47,0
+UXIN.US,D,20200529,000000,142,153,141.5,153,32041.53,0
+UXIN.US,D,20200601,000000,150,157,144,149,8458.19,0
+UXIN.US,D,20200602,000000,149,166,149,159,15201.94,0
+UXIN.US,D,20200603,000000,160,166,160,165,6201.94,0
+UXIN.US,D,20200604,000000,164,167,158,159,7246.47,0
+UXIN.US,D,20200605,000000,160,165.5,159.5,165,7852.36,0
+UXIN.US,D,20200608,000000,165,173,161,173,13414.37,0
+UXIN.US,D,20200609,000000,169,173,165,168,4213.55,0
+UXIN.US,D,20200610,000000,166,191,163,183,25782.13,0
+UXIN.US,D,20200611,000000,183,183,156,158,8581.01,0
+UXIN.US,D,20200612,000000,162,168.02,144,147,33247.28,0
+UXIN.US,D,20200615,000000,155,155,139,146,14270.83,0
+UXIN.US,D,20200616,000000,148,150,144.3,145,14249.56,0
+UXIN.US,D,20200617,000000,137,149,137,137,17918.57,0
+UXIN.US,D,20200618,000000,140,143,136,139,16063.17,0
+UXIN.US,D,20200619,000000,139,145,137,145,14131.03,0
+UXIN.US,D,20200622,000000,147,150,140,147,7826.69,0
+UXIN.US,D,20200623,000000,144,158,143,158,14165.76,0
+UXIN.US,D,20200624,000000,153,156.99,144,149,13145.55,0
+UXIN.US,D,20200625,000000,152,156.5,145.01,154,6733.18,0
+UXIN.US,D,20200626,000000,152,159,150,156,14574.84,0
+UXIN.US,D,20200629,000000,157,158,141,142,6257.55,0
+UXIN.US,D,20200630,000000,143,160,139,143,22262.1,0
+UXIN.US,D,20200701,000000,143,150,142,148,7737.74,0
+UXIN.US,D,20200702,000000,150,160,148.33,159,15335.47,0
+UXIN.US,D,20200706,000000,167,167,157,160,10725.11,0
+UXIN.US,D,20200707,000000,161,161.5,155,157,3143.3,0
+UXIN.US,D,20200708,000000,158,183.5,158,183,24545.26,0
+UXIN.US,D,20200709,000000,193,200,167.73,182,25165.15,0
+UXIN.US,D,20200710,000000,175,183,166,176,17117.63,0
+UXIN.US,D,20200713,000000,185,186,162,165,15160.99,0
+UXIN.US,D,20200714,000000,162,165,158,164,8645.1,0
+UXIN.US,D,20200715,000000,166,166.85,155,157,7690.13,0
+UXIN.US,D,20200716,000000,156,156.99,150,152,5749.03,0
+UXIN.US,D,20200717,000000,154,160,153,158,14420.11,0
+UXIN.US,D,20200720,000000,159,160,144,145,17342.71,0
+UXIN.US,D,20200721,000000,149,153,145,150,9596.86,0
+UXIN.US,D,20200722,000000,150,150,137,140,14774.99,0
+UXIN.US,D,20200723,000000,139,141,136,138,11167.35,0
+UXIN.US,D,20200724,000000,132,137,116,129,31293.6,0
+UXIN.US,D,20200727,000000,133,133.08,125,126,5629.85,0
+UXIN.US,D,20200728,000000,126,127,121,122,6297.96,0
+UXIN.US,D,20200729,000000,122,125,122,124,4615.63,0
+UXIN.US,D,20200730,000000,123,124,123,123,3136.97,0
+UXIN.US,D,20200731,000000,130,130,123,127,4845.33,0
+UXIN.US,D,20200803,000000,124,127,121,123,13987.47,0
+UXIN.US,D,20200804,000000,123,127,123,125,10243.11,0
+UXIN.US,D,20200805,000000,124,128,123,126,9770.01,0
+UXIN.US,D,20200806,000000,123,126,122,125,4324.74,0
+UXIN.US,D,20200807,000000,123,126,122,122,6930.66,0
+UXIN.US,D,20200810,000000,123,124,120,122,6778.93,0
+UXIN.US,D,20200811,000000,123,123,118,119,8420.33,0
+UXIN.US,D,20200812,000000,118,122,116.01,120,9632.74,0
+UXIN.US,D,20200813,000000,121,122,119,121,3465.76,0
+UXIN.US,D,20200814,000000,121,122,120,120,3336.04,0
+UXIN.US,D,20200817,000000,119,121,118,121,3785.23,0
+UXIN.US,D,20200818,000000,119,125,118,124,7974.17,0
+UXIN.US,D,20200819,000000,121,124,119,120,4155.66,0
+UXIN.US,D,20200820,000000,120,120.42,116,119,6006.78,0
+UXIN.US,D,20200821,000000,119,119,115,116,5677.13,0
+UXIN.US,D,20200824,000000,116,120,112,118,9295.63,0
+UXIN.US,D,20200825,000000,118,118,111,115,7691.68,0
+UXIN.US,D,20200826,000000,115,115.2,108,111,13226.74,0
+UXIN.US,D,20200827,000000,110,114,102,105,14437.99,0
+UXIN.US,D,20200828,000000,103,106,88,91,32371.63,0
+UXIN.US,D,20200831,000000,91.01,95.99,72,78,67046.59,0
+UXIN.US,D,20200901,000000,77,98.39,77,98.08,38564.32,0
+UXIN.US,D,20200902,000000,97.07,100,83.06,92.26,19477.81,0
+UXIN.US,D,20200903,000000,94.89,98,85,91.14,13134.99,0
+UXIN.US,D,20200904,000000,92.4,94.8599,84,92.69,13516.92,0
+UXIN.US,D,20200908,000000,89.5,96,85,94,15450.21,0
+UXIN.US,D,20200909,000000,91.1,99,88,88.35,21525.06,0
+UXIN.US,D,20200910,000000,87,91,85,90.6,25088.56,0
+UXIN.US,D,20200911,000000,88,91.79,82.5,90,12126.47,0
+UXIN.US,D,20200914,000000,87.6,100,84.22,100,15754.65,0
+UXIN.US,D,20200915,000000,99,108,96.11,101,21190.3,0
+UXIN.US,D,20200916,000000,99.15,104,94,94.99,8949.11,0
+UXIN.US,D,20200917,000000,93.49,102,91.55,99.1,12018.33,0
+UXIN.US,D,20200918,000000,98.21,100.51,96,97.88,3245.04,0
+UXIN.US,D,20200921,000000,93.9,97.69,90.8,92.3,7074.78,0
+UXIN.US,D,20200922,000000,92,93.97,86,88.5,4324.16,0
+UXIN.US,D,20200923,000000,88.91,88.99,83,83,4343.63,0
+UXIN.US,D,20200924,000000,84.47,86.88,82,84,1971.37,0
+UXIN.US,D,20200925,000000,84,95,84,88,4889.77,0
+UXIN.US,D,20200928,000000,86.2,93.98,86.01,91.49,3738.01,0
+UXIN.US,D,20200929,000000,85.55,90.99,85.22,86.74,6012.33,0
+UXIN.US,D,20200930,000000,85,89.98,85,86.97,2543.69,0
+UXIN.US,D,20201001,000000,87,92.98,86,90.27,2568.56,0
+UXIN.US,D,20201002,000000,88.63,94,87,91.39,3125,0
+UXIN.US,D,20201005,000000,89.66,95.99,88,94.58,7086.72,0
+UXIN.US,D,20201006,000000,94.5,94.5,90.14,91.79,2856.89,0
+UXIN.US,D,20201007,000000,91.33,102,91,100,19764.26,0
+UXIN.US,D,20201008,000000,117,118,105,110,26335.6,0
+UXIN.US,D,20201009,000000,109,110,101,101,12660.56,0
+UXIN.US,D,20201012,000000,100,107,96.1,104,20094.35,0
+UXIN.US,D,20201013,000000,104,106.06,99,102,7173.72,0
+UXIN.US,D,20201014,000000,100,100,97,100,5841.42,0
+UXIN.US,D,20201015,000000,100,100,97,100,3656,0
+UXIN.US,D,20201016,000000,103,106,99,100,11254.19,0
+UXIN.US,D,20201019,000000,102,139,102,119,238557.24,0
+UXIN.US,D,20201020,000000,162,172,108,113,576937.97,0
+UXIN.US,D,20201021,000000,113,118,102,109,108087.74,0
+UXIN.US,D,20201022,000000,107,110,102,106,57567,0
+UXIN.US,D,20201023,000000,105,105,99,100,39604.15,0
+UXIN.US,D,20201026,000000,100,101,92,93.63,34908.63,0
+UXIN.US,D,20201027,000000,93.21,109,91.25,104,49348.2,0
+UXIN.US,D,20201028,000000,103,103,95.1,99.22,17241.8,0
+UXIN.US,D,20201029,000000,99.25,106,99.22,102,27231.58,0
+UXIN.US,D,20201030,000000,98.87,102,95,96,23865.12,0
+UXIN.US,D,20201102,000000,97.19,99.9,93,96,18547.65,0
+UXIN.US,D,20201103,000000,97,98,93,95,15332.99,0
+UXIN.US,D,20201104,000000,95,96.7,90,92.47,27568.76,0
+UXIN.US,D,20201105,000000,94.81,98,92.88,96.99,28623.73,0
+UXIN.US,D,20201106,000000,97.3,110,95,107,37813.83,0
+UXIN.US,D,20201109,000000,101,108,100,105,26266.97,0
+UXIN.US,D,20201110,000000,103,103.5,98,102,18667.09,0
+UXIN.US,D,20201111,000000,103,105,99,105,30419.84,0
+UXIN.US,D,20201112,000000,105,105,101,104,11014.58,0
+UXIN.US,D,20201113,000000,105,105,100,104,14317.73,0
+UXIN.US,D,20201116,000000,104,115,103,110,32716.2,0
+UXIN.US,D,20201117,000000,113.5,119,110,115,36219.11,0
+UXIN.US,D,20201118,000000,118,120,111,111,26133.62,0
+UXIN.US,D,20201119,000000,115,136,107,135,68746.22,0
+UXIN.US,D,20201120,000000,139,141,121,123,82987.21,0
+UXIN.US,D,20201123,000000,138.16,159,131,142,220875.7,0
+UXIN.US,D,20201124,000000,155,155,135,140,120327.43,0
+UXIN.US,D,20201125,000000,132,178,125,164,297934.79,0
+UXIN.US,D,20201127,000000,178.83,183.82,155,158,179131.78,0
+UXIN.US,D,20201130,000000,159,159,138,138,111791.87,0
+UXIN.US,D,20201201,000000,148,151,136,137,59237.45,0
+UXIN.US,D,20201202,000000,127,140.22,124,139,58934.45,0
+UXIN.US,D,20201203,000000,137,144,130,131,36610.33,0
+UXIN.US,D,20201204,000000,135,137,126,130,40389.67,0
+UXIN.US,D,20201207,000000,129,131,123,123,46408.52,0
+UXIN.US,D,20201208,000000,125,137,123,136,39681.94,0
+UXIN.US,D,20201209,000000,139,142,128,129,65936.15,0
+UXIN.US,D,20201210,000000,130,140,126,132,38910.67,0
+UXIN.US,D,20201211,000000,135,136,123,129,52240.37,0
+UXIN.US,D,20201214,000000,130,133,126,132,31427.04,0
+UXIN.US,D,20201215,000000,132,141,130.5,140,37371.65,0
+UXIN.US,D,20201216,000000,142,145,136.5,140,45168.96,0
+UXIN.US,D,20201217,000000,122,123,111,111,162705.56,0
+UXIN.US,D,20201218,000000,117,120,112,113,64084.02,0
+UXIN.US,D,20201221,000000,112,113,102,104,78057.87,0
+UXIN.US,D,20201222,000000,106,106,95.11,98.06,83882.14,0
+UXIN.US,D,20201223,000000,95.56,101,95,99.24,45076.64,0
+UXIN.US,D,20201224,000000,99.66,101,95.13,96.01,24041.29,0
+UXIN.US,D,20201228,000000,96,96,90.01,93,47110.57,0
+UXIN.US,D,20201229,000000,92.47,93.92,86.5,86.5,68596.87,0
+UXIN.US,D,20201230,000000,88.22,96,88,90.6,74158.7,0
+UXIN.US,D,20201231,000000,90.2,94,87.01,87.25,47546.73,0
+UXIN.US,D,20210104,000000,89,90,86.01,89,33359.81,0
+UXIN.US,D,20210105,000000,88.8,96,88.8,94.02,29549.93,0
+UXIN.US,D,20210106,000000,95.5,98,91.8,93,29608.42,0
+UXIN.US,D,20210107,000000,97,97.99,93,96,29562.91,0
+UXIN.US,D,20210108,000000,97.81,110,96,110,76028.31,0
+UXIN.US,D,20210111,000000,117,117,101,106,75291.1,0
+UXIN.US,D,20210112,000000,109,119,109,113,54938.15,0
+UXIN.US,D,20210113,000000,113,115,105,109,39580.98,0
+UXIN.US,D,20210114,000000,110,112,105,110,28824.54,0
+UXIN.US,D,20210115,000000,106.2,109,104,105,31370.55,0
+UXIN.US,D,20210119,000000,105.98,108,104,108,44773.06,0
+UXIN.US,D,20210120,000000,109,110,105,109,36767.74,0
+UXIN.US,D,20210121,000000,115,136,113,131,337169.38,0
+UXIN.US,D,20210122,000000,121,136,121,127,155895.68,0
+UXIN.US,D,20210125,000000,132,133,122,124,61055.57,0
+UXIN.US,D,20210126,000000,127,128,122,126,42717.07,0
+UXIN.US,D,20210127,000000,120,124,113,117,53978,0
+UXIN.US,D,20210128,000000,113,116,111,112,53152.52,0
+UXIN.US,D,20210129,000000,110,113,108,110,41215.11,0
+UXIN.US,D,20210201,000000,112,130,106,123,81715.84,0
+UXIN.US,D,20210202,000000,120,121,112,115,55677.78,0
+UXIN.US,D,20210203,000000,119,125,114,120,52913.46,0
+UXIN.US,D,20210204,000000,127,146,123,139,184914.41,0
+UXIN.US,D,20210205,000000,152,158,137,145,133992.76,0
+UXIN.US,D,20210208,000000,147,153,136,141,72735.25,0
+UXIN.US,D,20210209,000000,146,155,141,150,67025.95,0
+UXIN.US,D,20210210,000000,156,175,151.5,160,134149.42,0
+UXIN.US,D,20210211,000000,156,160,143,151,60543.08,0
+UXIN.US,D,20210212,000000,145,157,140,154,54568.64,0
+UXIN.US,D,20210216,000000,159,162,153,158,86948.65,0
+UXIN.US,D,20210217,000000,158.75,159,149,151,62591.16,0
+UXIN.US,D,20210218,000000,143,148.5,135,143,56300.69,0
+UXIN.US,D,20210219,000000,141,150,140,142,29696.18,0
+UXIN.US,D,20210222,000000,145,145,134,138,36973.42,0
+UXIN.US,D,20210223,000000,128,130,116,124,59721.41,0
+UXIN.US,D,20210224,000000,127,132.83,124,127,25987.51,0
+UXIN.US,D,20210225,000000,128,130,114,119,42160.18,0
+UXIN.US,D,20210226,000000,112,120,111,116,37433.86,0
+UXIN.US,D,20210301,000000,120,125,117,125,25932.7,0
+UXIN.US,D,20210302,000000,125,126.5,118,121,19609.01,0
+UXIN.US,D,20210303,000000,121,121,111,112,24106.32,0
+UXIN.US,D,20210304,000000,110,113,100,104,56359.39,0
+UXIN.US,D,20210305,000000,106,111,95,107,37345.06,0
+UXIN.US,D,20210308,000000,104,115,103,114,31964.64,0
+UXIN.US,D,20210309,000000,115,121,108,112,38655.27,0
+UXIN.US,D,20210310,000000,115,117,109,114,26916.98,0
+UXIN.US,D,20210311,000000,118,121,113,120,32635.36,0
+UXIN.US,D,20210312,000000,115,120,115,117,17905.39,0
+UXIN.US,D,20210315,000000,120,123,117,120,23451.41,0
+UXIN.US,D,20210316,000000,121,123,114,118,22837.31,0
+UXIN.US,D,20210317,000000,114,118.5,113,118,12403.19,0
+UXIN.US,D,20210318,000000,116,125,115.5,119,26470.35,0
+UXIN.US,D,20210319,000000,118,120,108,114,22474.88,0
+UXIN.US,D,20210322,000000,115,116,110,110,19160.63,0
+UXIN.US,D,20210323,000000,110,110,104,107,28197.59,0
+UXIN.US,D,20210324,000000,105,108,101,102,33014.2,0
+UXIN.US,D,20210325,000000,101,107,100,103,23503.68,0
+UXIN.US,D,20210326,000000,105,106,100,103,33027.69,0
+UXIN.US,D,20210329,000000,103,104,100,102,16702.13,0
+UXIN.US,D,20210330,000000,101,104.99,96.05,104,39333.74,0
+UXIN.US,D,20210331,000000,105,117,104,117,65896.03,0
+UXIN.US,D,20210401,000000,131,202,122,197,3478172.1,0
+UXIN.US,D,20210405,000000,173,191.5,146,150,525075.4,0
+UXIN.US,D,20210406,000000,149.4,172,148,157,218981.52,0
+UXIN.US,D,20210407,000000,154,166,139,143,118790.03,0
+UXIN.US,D,20210408,000000,141,147,135,136,64751.64,0
+UXIN.US,D,20210409,000000,137,145,132,140,67229.67,0
+UXIN.US,D,20210412,000000,137,140,125,126,51517.11,0
+UXIN.US,D,20210413,000000,126,135,125,126,36455.51,0
+UXIN.US,D,20210414,000000,125,131.79,121,124,45221.29,0
+UXIN.US,D,20210415,000000,124,126,119,123,40416.18,0
+UXIN.US,D,20210416,000000,122,136,119,131,87118.26,0
+UXIN.US,D,20210419,000000,134,134,120,122,59383.81,0
+UXIN.US,D,20210420,000000,123,125,119,122,44600.07,0
+UXIN.US,D,20210421,000000,133,146,124,128,256917.41,0
+UXIN.US,D,20210422,000000,145,146,130,136,381310.78,0
+UXIN.US,D,20210423,000000,132.96,246,132,215,753535.19,0
+UXIN.US,D,20210426,000000,200,226.99,183,216,437960.59,0
+UXIN.US,D,20210427,000000,212,214.5,193,203,130870.42,0
+UXIN.US,D,20210428,000000,188.39,326,188,295,1302905.57,0
+UXIN.US,D,20210429,000000,302,339,266,283,664023.06,0
+UXIN.US,D,20210430,000000,280,317,270,301,320963.46,0
+UXIN.US,D,20210503,000000,305,360,287,293,451295.25,0
+UXIN.US,D,20210504,000000,288,292,240,269,191753.52,0
+UXIN.US,D,20210505,000000,263,293.99,257,264,139564.13,0
+UXIN.US,D,20210506,000000,266,294,261,280,172642.53,0
+UXIN.US,D,20210507,000000,282,295.99,270,283,106483.88,0
+UXIN.US,D,20210510,000000,283,289,259,259,75458.03,0
+UXIN.US,D,20210511,000000,242,298,232,256,122717.15,0
+UXIN.US,D,20210512,000000,257,268,253,259,62512.97,0
+UXIN.US,D,20210513,000000,261,283,250,257,82467.49,0
+UXIN.US,D,20210514,000000,259.91,278,257,273,66351.5,0
+UXIN.US,D,20210517,000000,275,284,264,282,66068.48,0
+UXIN.US,D,20210518,000000,284,327,276,318,120955.52,0
+UXIN.US,D,20210519,000000,301,339,295,333,118940.65,0
+UXIN.US,D,20210520,000000,340,350,318,342,66178.08,0
+UXIN.US,D,20210521,000000,349,368,334,349,97649.25,0
+UXIN.US,D,20210524,000000,346,347,314,325,81984.68,0
+UXIN.US,D,20210525,000000,330,337,321,324,44559.61,0
+UXIN.US,D,20210526,000000,324,335,311,328,43087.46,0
+UXIN.US,D,20210527,000000,328,382.5,328,380,119037.96,0
+UXIN.US,D,20210528,000000,379.2,415,365,370,106917.16,0
+UXIN.US,D,20210601,000000,392,486.5,383.07,454,146173.05,0
+UXIN.US,D,20210602,000000,472,478,422,437,74363.04,0
+UXIN.US,D,20210603,000000,425,437,402,416,58078.58,0
+UXIN.US,D,20210604,000000,417,445,416,434,37183.31,0
+UXIN.US,D,20210607,000000,441,506,441,480,94333.92,0
+UXIN.US,D,20210608,000000,501.53,533,436,456,128595.45,0
+UXIN.US,D,20210609,000000,463,489,443,455,44326.75,0
+UXIN.US,D,20210610,000000,459,497,452,488,63611.57,0
+UXIN.US,D,20210611,000000,494,515.5,474.06,509,52301.98,0
+UXIN.US,D,20210614,000000,515.8,547,511,518,60664.75,0
+UXIN.US,D,20210615,000000,582,582,405,451,374393.86,0
+UXIN.US,D,20210616,000000,430,441,372,394,190388.89,0
+UXIN.US,D,20210617,000000,379,445,378,401,126970.25,0
+UXIN.US,D,20210618,000000,401.15,411,376,383,54958.74,0
+UXIN.US,D,20210621,000000,383,389,365.5,379,43931.78,0
+UXIN.US,D,20210622,000000,374,375,340.2,348,55902.14,0
+UXIN.US,D,20210623,000000,360.72,388,347,374,51164.73,0
+UXIN.US,D,20210624,000000,396,427,380,411,108382.59,0
+UXIN.US,D,20210625,000000,405.5,432,400,415,49144.79,0
+UXIN.US,D,20210628,000000,422,423,410,419,27391.82,0
+UXIN.US,D,20210629,000000,416,419,375,383,61479.9,0
+UXIN.US,D,20210630,000000,386,393,373,385,40957.08,0
+UXIN.US,D,20210701,000000,385,394,364,380,41349.45,0
+UXIN.US,D,20210702,000000,375,376.99,351,367,35475.79,0
+UXIN.US,D,20210706,000000,361,375,338,352,49230,0
+UXIN.US,D,20210707,000000,358,367,320,331,41415.08,0
+UXIN.US,D,20210708,000000,311,359.35,307,347,45791.6,0
+UXIN.US,D,20210709,000000,351,354,338,346,18101.55,0
+UXIN.US,D,20210712,000000,348,350,332,336,20884.74,0
+UXIN.US,D,20210713,000000,352,388.5,346,366,65450.17,0
+UXIN.US,D,20210714,000000,376,382,348,351,37371.41,0
+UXIN.US,D,20210715,000000,345,364,337,360,28404.41,0
+UXIN.US,D,20210716,000000,357.2,360,329,332,24584.79,0
+UXIN.US,D,20210719,000000,315,344,313,331,24043.68,0
+UXIN.US,D,20210720,000000,334,344,315.5,340,20333.57,0
+UXIN.US,D,20210721,000000,353,356,341,353,24943.52,0
+UXIN.US,D,20210722,000000,356,356,338,344,24548.07,0
+UXIN.US,D,20210723,000000,340,340,309,317,34857.32,0
+UXIN.US,D,20210726,000000,310,337,305,327.5,34290.28,0
+UXIN.US,D,20210727,000000,322,329,287.5,306,55954,0
+UXIN.US,D,20210728,000000,311,329,311,325,20241.79,0
+UXIN.US,D,20210729,000000,329,386.5,323.5,377,109145.47,0
+UXIN.US,D,20210730,000000,357,374,330,368,60814.56,0
+UXIN.US,D,20210802,000000,368,410,359,395,61755.81,0
+UXIN.US,D,20210803,000000,396,396,366,371,30716.02,0
+UXIN.US,D,20210804,000000,369,379.85,350,352,20635.82,0
+UXIN.US,D,20210805,000000,352,364,343,354,14370.73,0
+UXIN.US,D,20210806,000000,364,364,343,346,14689.06,0
+UXIN.US,D,20210809,000000,348,359,343,348,14063.93,0
+UXIN.US,D,20210810,000000,353,379,353,356,29369.64,0
+UXIN.US,D,20210811,000000,359,362.16,343,355,15851.62,0
+UXIN.US,D,20210812,000000,354,354,338,343,13820.87,0
+UXIN.US,D,20210813,000000,340,341.99,316,321,23965.11,0
+UXIN.US,D,20210816,000000,316,320,302,303,23453.88,0
+UXIN.US,D,20210817,000000,290,313,285,295,29984.26,0
+UXIN.US,D,20210818,000000,303,333,303,320,36154.64,0
+UXIN.US,D,20210819,000000,315,329,302.5,307,19431.55,0
+UXIN.US,D,20210820,000000,308,315,303,309,10256.01,0
+UXIN.US,D,20210823,000000,328,335,317.64,328,23727.14,0
+UXIN.US,D,20210824,000000,333,353,329,349,29637.27,0
+UXIN.US,D,20210825,000000,349,349.78,337.5,341,16667.52,0
+UXIN.US,D,20210826,000000,338,359,333,343,17572.96,0
+UXIN.US,D,20210827,000000,342,362,342,360,16968.38,0
+UXIN.US,D,20210830,000000,358,360,331,335,16410.18,0
+UXIN.US,D,20210831,000000,344,368,341,357,30298.19,0
+UXIN.US,D,20210901,000000,347,363,343,345,14541.56,0
+UXIN.US,D,20210902,000000,348,362,343.5,344,21173.17,0
+UXIN.US,D,20210903,000000,344,347,328,332,13947.25,0
+UXIN.US,D,20210907,000000,340,344.88,330,335,13008.55,0
+UXIN.US,D,20210908,000000,336,339,323,332,13891.4,0
+UXIN.US,D,20210909,000000,329.5,348,323.5,339,14194.38,0
+UXIN.US,D,20210910,000000,344,348,328,329,8746.21,0
+UXIN.US,D,20210913,000000,326,330,314,320,11684.09,0
+UXIN.US,D,20210914,000000,318,320,297,300,17670.13,0
+UXIN.US,D,20210915,000000,310.13,310.13,296,301,14609.69,0
+UXIN.US,D,20210916,000000,301,302,289,291,17489.9,0
+UXIN.US,D,20210917,000000,296.5,302,291,299,14380.86,0
+UXIN.US,D,20210920,000000,286,290,261,269,39181.34,0
+UXIN.US,D,20210921,000000,273,292.5,267,287,24060.94,0
+UXIN.US,D,20210922,000000,289,297.9,282.5,288,18162.88,0
+UXIN.US,D,20210923,000000,288.5,305,285,296,56110.66,0
+UXIN.US,D,20210924,000000,309,318,280.01,289,40210.52,0
+UXIN.US,D,20210927,000000,287,288.1,276.77,285,27798.1,0
+UXIN.US,D,20210928,000000,277.8,284,260,265,27797.6,0
+UXIN.US,D,20210929,000000,265,274,261.5,267,13603.86,0
+UXIN.US,D,20210930,000000,270,278,262,276,14044.4,0
+UXIN.US,D,20211001,000000,279,284,271,277,9668.39,0
+UXIN.US,D,20211004,000000,275,275,260,263,9977.88,0
+UXIN.US,D,20211005,000000,264,269,259,265,10989.19,0
+UXIN.US,D,20211006,000000,260,263,252,257,10025.88,0
+UXIN.US,D,20211007,000000,262,273,262,269,9295.26,0
+UXIN.US,D,20211008,000000,274,278,271,274,8123.37,0
+UXIN.US,D,20211011,000000,275,278,262,266,12703.72,0
+UXIN.US,D,20211012,000000,266,272,259,263,12745.94,0
+UXIN.US,D,20211013,000000,265,266,255,263,11809.62,0
+UXIN.US,D,20211014,000000,265,265,250,256,16856.05,0
+UXIN.US,D,20211015,000000,256,259,249,251,12077.33,0
+UXIN.US,D,20211018,000000,251,252.9,237,246,17140.29,0
+UXIN.US,D,20211019,000000,247,258.5,243,257,15652.92,0
+UXIN.US,D,20211020,000000,262,268,255.9,262,11256.42,0
+UXIN.US,D,20211021,000000,259,266,249,250,11165.31,0
+UXIN.US,D,20211022,000000,250,251,240,241,15425.08,0
+UXIN.US,D,20211025,000000,241,246,238,243,9033.76,0
+UXIN.US,D,20211026,000000,244,244,235,235,12476.96,0
+UXIN.US,D,20211027,000000,234,243,227.35,230,16461.82,0
+UXIN.US,D,20211028,000000,226,256,225,233,25592.07,0
+UXIN.US,D,20211029,000000,236,251,223,240,25578.35,0
+UXIN.US,D,20211101,000000,243,246,239,244,7783.08,0
+UXIN.US,D,20211102,000000,244,244,228,231,18040.61,0
+UXIN.US,D,20211103,000000,231,234.99,224.5,228,8597.39,0
+UXIN.US,D,20211104,000000,232.5,232.5,218,223,12713.63,0
+UXIN.US,D,20211105,000000,225,225,214,221,13649.73,0
+UXIN.US,D,20211108,000000,223,230,221,225,10185.55,0
+UXIN.US,D,20211109,000000,226,229,217,226,8835.25,0
+UXIN.US,D,20211110,000000,223,229,221,222,9746.49,0
+UXIN.US,D,20211111,000000,224,230,221,227,7457.34,0
+UXIN.US,D,20211112,000000,229,257,226,254,43150.73,0
+UXIN.US,D,20211115,000000,255,267,245,256,20462.4,0
+UXIN.US,D,20211116,000000,258,262,246,255,11210.77,0
+UXIN.US,D,20211117,000000,253.5,262,249.5,252,10170.97,0
+UXIN.US,D,20211118,000000,251,251,235,237,11057.77,0
+UXIN.US,D,20211119,000000,235,241,230,230,6120.66,0
+UXIN.US,D,20211122,000000,228,244,221,224,11227.49,0
+UXIN.US,D,20211123,000000,226,229.5,214,226,13031.8,0
+UXIN.US,D,20211124,000000,221,237,221,234,9343.38,0
+UXIN.US,D,20211126,000000,223,233,219,224,13852.93,0
+UXIN.US,D,20211129,000000,227,227,218,225,11730.3,0
+UXIN.US,D,20211130,000000,227,232,213,221,74339.6,0
+UXIN.US,D,20211201,000000,224,224,189,195,17967.22,0
+UXIN.US,D,20211202,000000,185,196.01,171,178,26230.26,0
+UXIN.US,D,20211203,000000,178,179,154,159,33073.78,0
+UXIN.US,D,20211206,000000,156,170,154,168,16055.2,0
+UXIN.US,D,20211207,000000,170,183.5,170,178,9859.7,0
+UXIN.US,D,20211208,000000,178,188,172.13,183,7016.77,0
+UXIN.US,D,20211209,000000,185,187,179.5,183,9420.54,0
+UXIN.US,D,20211210,000000,185,190,177,179,5384.81,0
+UXIN.US,D,20211213,000000,176,177,166,171,10974.42,0
+UXIN.US,D,20211214,000000,174.3,177,168,168,7779.28,0
+UXIN.US,D,20211215,000000,179,179,157,168,34082.58,0
+UXIN.US,D,20211216,000000,170,170,155,157,12509.59,0
+UXIN.US,D,20211217,000000,156,157.5,147,155,10834.38,0
+UXIN.US,D,20211220,000000,143,145,138,138,11796.72,0
+UXIN.US,D,20211221,000000,141,150,141,146,9275.85,0
+UXIN.US,D,20211222,000000,144,153,141,149,8752.28,0
+UXIN.US,D,20211223,000000,149,150,142,147,4439.99,0
+UXIN.US,D,20211227,000000,145,149.68,141,143,13282.19,0
+UXIN.US,D,20211228,000000,140,144,138,139,6832.85,0
+UXIN.US,D,20211229,000000,136,138.8,132,133,8094.75,0
+UXIN.US,D,20211230,000000,135,147,133,141,11483.74,0
+UXIN.US,D,20211231,000000,142,164,142,158,25395.29,0
+UXIN.US,D,20220103,000000,154,159,150.5,157,9662.2,0
+UXIN.US,D,20220104,000000,156,156,141,145,8167.32,0
+UXIN.US,D,20220105,000000,144,146,136,137,5622.22,0
+UXIN.US,D,20220106,000000,139,140.22,128,136,7472.72,0
+UXIN.US,D,20220107,000000,135,140.8,127.5,128,8791.74,0
+UXIN.US,D,20220110,000000,128,128,120,125,12091.92,0
+UXIN.US,D,20220111,000000,125,135,125,128,11255.54,0
+UXIN.US,D,20220112,000000,132,134,126,128,7760.58,0
+UXIN.US,D,20220113,000000,129.54,132,123,124,9121.66,0
+UXIN.US,D,20220114,000000,128,128,120,124,7273.03,0
+UXIN.US,D,20220118,000000,122,135,121,133,9775.27,0
+UXIN.US,D,20220119,000000,133,134,127,130,4178.64,0
+UXIN.US,D,20220120,000000,132,136.9,123,123,8394.6,0
+UXIN.US,D,20220121,000000,125,126,113,115,11045.98,0
+UXIN.US,D,20220124,000000,110,111,100,107,46131.78,0
+UXIN.US,D,20220125,000000,106,112,106,109,5937.55,0
+UXIN.US,D,20220126,000000,112,112,97.01,99.01,17267.04,0
+UXIN.US,D,20220127,000000,101,106,99,99.72,10116.28,0
+UXIN.US,D,20220128,000000,99.87,101,90,100,8384.77,0
+UXIN.US,D,20220131,000000,104,120,101.8,120,10547.79,0
+UXIN.US,D,20220201,000000,120,127,116.99,126,7733.92,0
+UXIN.US,D,20220202,000000,128,129,114,116,6754.84,0
+UXIN.US,D,20220203,000000,116,119,112.02,118,4281.86,0
+UXIN.US,D,20220204,000000,119,125,116,125,5088,0
+UXIN.US,D,20220207,000000,124,126,115,116,5405.86,0
+UXIN.US,D,20220208,000000,114,125,114,124,4982.57,0
+UXIN.US,D,20220209,000000,126,129,120,124,11390.54,0
+UXIN.US,D,20220210,000000,120,127,118,118,8185.53,0
+UXIN.US,D,20220211,000000,118.01,121,107,114,6784.88,0
+UXIN.US,D,20220214,000000,107.2,113.89,106,110,5255.22,0
+UXIN.US,D,20220215,000000,111,114.5,110,113,4888.93,0
+UXIN.US,D,20220216,000000,112,117,111,115,4032.91,0
+UXIN.US,D,20220217,000000,111,117,109,111,6355.14,0
+UXIN.US,D,20220218,000000,109,109.99,101,103,11442.42,0
+UXIN.US,D,20220222,000000,100.2,110,99,100,9941.87,0
+UXIN.US,D,20220223,000000,101,103,96,97.53,5744.16,0
+UXIN.US,D,20220224,000000,91.52,109,81.91,108,19860.84,0
+UXIN.US,D,20220225,000000,106,108,102.5,106,3188.18,0
+UXIN.US,D,20220228,000000,101,106,100,103,4693.11,0
+UXIN.US,D,20220301,000000,103,104.45,97.06,98.21,7335.69,0
+UXIN.US,D,20220302,000000,97,100,96.51,97.88,3500.23,0
+UXIN.US,D,20220303,000000,95.9,100,94,94.99,5408.62,0
+UXIN.US,D,20220304,000000,94,96.5,88.1,95,8337.57,0
+UXIN.US,D,20220307,000000,90,93,86,90,6891.2,0
+UXIN.US,D,20220308,000000,90,92.75,86,89.09,8346.84,0
+UXIN.US,D,20220309,000000,91,93,88,91,6874.9,0
+UXIN.US,D,20220310,000000,91,91.109,82,82.46,9312.33,0
+UXIN.US,D,20220311,000000,84.89,84.89,70,71.01,19822.67,0
+UXIN.US,D,20220314,000000,71.01,71.01,66.01,68,14172.68,0
+UXIN.US,D,20220315,000000,65,74.8,61.02,74.8,10396.92,0
+UXIN.US,D,20220316,000000,82.99,96,81.41,94.02,22490.21,0
+UXIN.US,D,20220317,000000,98,102,94,98.69,7138.31,0
+UXIN.US,D,20220318,000000,96.35,121,96.0101,121,26377.83,0
+UXIN.US,D,20220321,000000,121,125,100,110,18131.97,0
+UXIN.US,D,20220322,000000,112,166,111.5,146,66144.03,0
+UXIN.US,D,20220323,000000,149,170,131,158,46770.88,0
+UXIN.US,D,20220324,000000,160,175,149.01,157,18546.87,0
+UXIN.US,D,20220325,000000,156,161,138,145,19472.34,0
+UXIN.US,D,20220328,000000,147,149,133,149,13643.71,0
+UXIN.US,D,20220329,000000,146,150,117.5,121,34885.2,0
+UXIN.US,D,20220330,000000,122,122,107.1,108,32513.64,0
+UXIN.US,D,20220331,000000,107,107,97.99,102,14688.48,0
+UXIN.US,D,20220401,000000,111,112,99.07,99.26,27133.94,0
+UXIN.US,D,20220404,000000,102,103,96,101,19392.11,0
+UXIN.US,D,20220405,000000,99,102,92,92.8,16608.34,0
+UXIN.US,D,20220406,000000,90.5,92.51,88.0001,90,11639.71,0
+UXIN.US,D,20220407,000000,93,93.99,88,90,6055.42,0
+UXIN.US,D,20220408,000000,93,95.72,90,92.1,6971.64,0
+UXIN.US,D,20220411,000000,89.94,92.85,88,91.06,2978.59,0
+UXIN.US,D,20220412,000000,89,96.13,89,91.35,6891.36,0
+UXIN.US,D,20220413,000000,94,94.98,90,91.02,6263.37,0
+UXIN.US,D,20220414,000000,91.02,94,87,87.21,5816.39,0
+UXIN.US,D,20220418,000000,86.05,89.89,80,80.22,6130.96,0
+UXIN.US,D,20220419,000000,81.9,82.73,78.42,80.01,7518.35,0
+UXIN.US,D,20220420,000000,80.01,92,78,82.38,11700.21,0
+UXIN.US,D,20220421,000000,82.3,86,76.5,76.5,9242.03,0
+UXIN.US,D,20220422,000000,78,87.73,77,77.83,10526.51,0
+UXIN.US,D,20220425,000000,76,82.13,76,80,5951.66,0
+UXIN.US,D,20220426,000000,78.34,84,71,77.09,10580.41,0
+UXIN.US,D,20220427,000000,80,81.29,74.49,78.01,4485.75,0
+UXIN.US,D,20220428,000000,76,79.09,70.02,75,6096.01,0
+UXIN.US,D,20220429,000000,78.01,82.2,77.01,79.12,13459.09,0
+UXIN.US,D,20220502,000000,78,79.9,73.5,74.66,4595.28,0
+UXIN.US,D,20220503,000000,73.88,74.5,71.5,73,6815.81,0
+UXIN.US,D,20220504,000000,72.54,74.19,70,72.57,6905.88,0
+UXIN.US,D,20220505,000000,74,74,64,68.5,11527.39,0
+UXIN.US,D,20220506,000000,68.16,68.55,64,66.2,6671.94,0
+UXIN.US,D,20220509,000000,65.01,65.06,59,59.19,14235.83,0
+UXIN.US,D,20220510,000000,61.5,61.5,49,50.57,29683.01,0
+UXIN.US,D,20220511,000000,53.14,54.6,48,49,20358.06,0
+UXIN.US,D,20220512,000000,48,51.83,42.51,43.6,31997.7,0
+UXIN.US,D,20220513,000000,47,47,41,42,47131.06,0
+UXIN.US,D,20220516,000000,51,54.5,44.1,44.93,116045.2,0
+UXIN.US,D,20220517,000000,48,48.71,42,45,43181.2,0
+UXIN.US,D,20220518,000000,45.2,46.09,41.01,42,33622.67,0
+UXIN.US,D,20220519,000000,41.68,42.79,39,41.52,38350.05,0
+UXIN.US,D,20220520,000000,42.3,42.4499,39,39.91,43352.25,0
+UXIN.US,D,20220523,000000,40,40.07,39.01,40,15407.97,0
+UXIN.US,D,20220524,000000,40,40,36.28,39.3,10466.32,0
+UXIN.US,D,20220525,000000,40,40.79,38,39,18977.88,0
+UXIN.US,D,20220526,000000,39.1,42.01,39,42,28341.21,0
+UXIN.US,D,20220527,000000,42,46.03,41,44.3,32146.85,0
+UXIN.US,D,20220531,000000,45.3,46.9499,42,42,117425.68,0
+UXIN.US,D,20220601,000000,43.37,45.84,43.33,44.32,10887.12,0
+UXIN.US,D,20220602,000000,43.5,46.92,43,45.88,10666.23,0
+UXIN.US,D,20220603,000000,45.88,46,43,43.32,5196.4,0
+UXIN.US,D,20220606,000000,44,45.5,41.8,41.95,18163.52,0
+UXIN.US,D,20220607,000000,42,43.74,41.2501,43.35,6056.66,0
+UXIN.US,D,20220608,000000,44.1,46.71,43.36,44.69,20088.94,0
+UXIN.US,D,20220609,000000,45,46.83,42.04,44.28,11771.12,0
+UXIN.US,D,20220610,000000,44.29,44.7999,41.5,41.63,7709.87,0
+UXIN.US,D,20220613,000000,40,40.67,38.1,40.01,8857.04,0
+UXIN.US,D,20220614,000000,40.87,43,39,40.73,9405.84,0
+UXIN.US,D,20220615,000000,41.12,43,41.12,42.85,10680.21,0
+UXIN.US,D,20220616,000000,41.4,50,41.4,41.93,21708.41,0
+UXIN.US,D,20220617,000000,43.6,44.88,40.9,40.9,11503.1,0
+UXIN.US,D,20220621,000000,43.5,44.84,41,44.31,21486.14,0
+UXIN.US,D,20220622,000000,49.5,52.15,46.1,50.91,49684.03,0
+UXIN.US,D,20220623,000000,54,56,51,52.46,34886.08,0
+UXIN.US,D,20220624,000000,54,55.84,50.85,50.91,33071.96,0
+UXIN.US,D,20220627,000000,52,54,51,51.92,13826.09,0
+UXIN.US,D,20220628,000000,52,54.64,48.51,49.49,27302.32,0
+UXIN.US,D,20220629,000000,49.5,49.51,43,43.5,35364.26,0
+UXIN.US,D,20220630,000000,41.98,45,41,42,35349.82,0
+UXIN.US,D,20220701,000000,42.11,47.4499,42.11,45,19908.4,0
+UXIN.US,D,20220705,000000,45.03,56.7,45.03,55.93,87347.11,0
+UXIN.US,D,20220706,000000,60,71.63,58.84,66,136780.04,0
+UXIN.US,D,20220707,000000,68.9,81.51,62,80,81232.95,0
+UXIN.US,D,20220708,000000,81.93,105,81,97.5,156138.49,0
+UXIN.US,D,20220711,000000,105,107,77,79.81,135889.69,0
+UXIN.US,D,20220712,000000,77,88.99,75.09,80.01,58228.92,0
+UXIN.US,D,20220713,000000,76,86.01,75.02,80.17,40714.57,0
+UXIN.US,D,20220714,000000,80,81.79,75.14,76.7,15044.79,0
+UXIN.US,D,20220715,000000,75,81.78,75,79.77,15462.18,0
+UXIN.US,D,20220718,000000,81.6,86.01,73.71,74.7,31255.3,0
+UXIN.US,D,20220719,000000,76.55,86,76.55,79.21,34837.65,0
+UXIN.US,D,20220720,000000,79.21,81.57,73.5,74.98,24365.75,0
+UXIN.US,D,20220721,000000,75.1,79.19,73.22,75.78,11497.9,0
+UXIN.US,D,20220722,000000,73.1,78.4,69.26,69.7,17404.59,0
+UXIN.US,D,20220725,000000,69,78.22,69,78.22,17649.43,0
+UXIN.US,D,20220726,000000,77.9,82,72,72.9,10410.79,0
+UXIN.US,D,20220727,000000,76.85,76.85,69,72.67,14283.57,0
+UXIN.US,D,20220728,000000,70.05,75,67.06,71,14755.31,0
+UXIN.US,D,20220729,000000,70.01,73,68,70.5,8278.23,0
+UXIN.US,D,20220801,000000,68.95,69.51,48,59.1,51037.1,0
+UXIN.US,D,20220802,000000,57.62,62.99,50.5,62.78,23757.53,0
+UXIN.US,D,20220803,000000,61.62,62.6,59.14,61.59,11820.81,0
+UXIN.US,D,20220804,000000,63,64.95,60.44,64.94,8023.03,0
+UXIN.US,D,20220805,000000,62,64.98,62,63.87,5564.46,0
+UXIN.US,D,20220808,000000,65.31,66,60,61.62,9712.18,0
+UXIN.US,D,20220809,000000,64,64,57.4,58.07,7893.56,0
+UXIN.US,D,20220810,000000,60,60.97,57,60.53,6114.75,0
+UXIN.US,D,20220811,000000,61.71,64.37,60.57,61.5,6758.34,0
+UXIN.US,D,20220812,000000,60.71,63.775,60,63.31,3614.66,0
+UXIN.US,D,20220815,000000,64,64,60.55,61.92,4566.41,0
+UXIN.US,D,20220816,000000,60,63.9,59.01,59.81,6266.83,0
+UXIN.US,D,20220817,000000,59.03,64.99,59,62.74,6391.04,0
+UXIN.US,D,20220818,000000,63.96,63.96,59.1,62.19,3796.29,0
+UXIN.US,D,20220819,000000,61,64,59,63,5238.26,0
+UXIN.US,D,20220822,000000,63,63,57.5,61.58,3713.93,0
+UXIN.US,D,20220823,000000,59.2,62.8,59.1,59.89,4282.69,0
+UXIN.US,D,20220824,000000,59.35,62,58.01,61.17,11384.29,0
+UXIN.US,D,20220825,000000,62.85,76,61.21,70.5,38112.13,0
+UXIN.US,D,20220826,000000,76,81.79,65,67.5,26923.68,0
+UXIN.US,D,20220829,000000,67.5,79.9,67.5,74.78,16221.08,0
+UXIN.US,D,20220830,000000,73,75.8,70,73,11304.21,0
+UXIN.US,D,20220831,000000,72,75.79,72,74.59,6512.57,0
+UXIN.US,D,20220901,000000,75,75,66.2,69.74,10703.31,0
+UXIN.US,D,20220902,000000,70,71.7999,69,69.5,2504.27,0
+UXIN.US,D,20220906,000000,68,68.5,63.41,67.72,6675.8,0
+UXIN.US,D,20220907,000000,67.73,72,66.08,70.85,9510.43,0
+UXIN.US,D,20220908,000000,70,70.85,68.01,69.06,2713.61,0
+UXIN.US,D,20220909,000000,68,72,68,70,4755.07,0
+UXIN.US,D,20220912,000000,71.11,72.01,70,71.68,3923.44,0
+UXIN.US,D,20220913,000000,70,72,69.09,72,3085.28,0
+UXIN.US,D,20220914,000000,70,72,67.01,69,7280.42,0
+UXIN.US,D,20220915,000000,70,70.4,68,68.48,2760,0
+UXIN.US,D,20220916,000000,69,70.5,66,69,6621.1,0
+UXIN.US,D,20220919,000000,67.22,74,65,74,13035.84,0
+UXIN.US,D,20220920,000000,74,74,68,68.79,6859.19,0
+UXIN.US,D,20220921,000000,69,70,66,66.91,5479.98,0
+UXIN.US,D,20220922,000000,66.91,70,61.21,62.02,7352.61,0
+UXIN.US,D,20220923,000000,61,63.07,55.56,58.29,6891.92,0
+UXIN.US,D,20220926,000000,58.29,60.53,55,56.57,6207.49,0
+UXIN.US,D,20220927,000000,56.31,61.3,56.0001,56.8,2059.43,0
+UXIN.US,D,20220928,000000,57.01,57.8,55.72,55.72,5409.43,0
+UXIN.US,D,20220929,000000,56.1,60.78,55,60.34,8148.41,0
+UXIN.US,D,20220930,000000,59.51,65.16,59.5,60,9066.82,0
+UXIN.US,D,20221003,000000,60,62,57.7901,59.63,4757.54,0
+UXIN.US,D,20221004,000000,60,67.99,60,66,5410.81,0
+UXIN.US,D,20221005,000000,64.02,69.38,62.01,68.58,4925.65,0
+UXIN.US,D,20221006,000000,67,71.35,66.35,68.99,6328.24,0
+UXIN.US,D,20221007,000000,68,68.99,62.5,65.89,7829.73,0
+UXIN.US,D,20221010,000000,63.1,68,60.01,61.78,6444.15,0
+UXIN.US,D,20221011,000000,60.14,63,59.36,60.9,3016.25,0
+UXIN.US,D,20221012,000000,59,59,40,44.78,40865.66,0
+UXIN.US,D,20221013,000000,40.11,45.82,40.11,41,12906.92,0
+UXIN.US,D,20221014,000000,41,44.54,41,44.08,5479.68,0
+UXIN.US,D,20221017,000000,44.18,47,43,46.5,10564.95,0
+UXIN.US,D,20221018,000000,46,47,44,46.49,2952.48,0
+UXIN.US,D,20221019,000000,44,46,41.8,44,7148.69,0
+UXIN.US,D,20221020,000000,43.7,45,42.3,42.68,2656.84,0
+UXIN.US,D,20221021,000000,42.01,42.67,40.5,41.45,5393.11,0
+UXIN.US,D,20221024,000000,41,42,34.4,41.67,16751.53,0
+UXIN.US,D,20221025,000000,40,44.98,40,43.67,7836.47,0
+UXIN.US,D,20221026,000000,43.2,48,43.01,48,11488.32,0
+UXIN.US,D,20221027,000000,46,47.9,43.15,45,4431.72,0
+UXIN.US,D,20221028,000000,40.5,44.4,33.9,40.7,53246.6,0
+UXIN.US,D,20221031,000000,37.2,43.4,37.2,41.2,13845.8,0
+UXIN.US,D,20221101,000000,42.7,42.7,36,36,21141,0
+UXIN.US,D,20221102,000000,33.6,36.5,33.6,34.2,28131.5,0
+UXIN.US,D,20221103,000000,34.3,34.6,30.7,30.75,15703.4,0
+UXIN.US,D,20221104,000000,32.5,32.7,31.2,31.2,9755.1,0
+UXIN.US,D,20221107,000000,30.6,32.6,30.4,30.4,16931.2,0
+UXIN.US,D,20221108,000000,30.5,30.9,28.8,28.9,15236.9,0
+UXIN.US,D,20221109,000000,28.2,29.7,25.94,26.5,16961.3,0
+UXIN.US,D,20221110,000000,27.2,29.2,27,27.4,12752.2,0
+UXIN.US,D,20221111,000000,28.3,29.3,27.884,27.9,14460.3,0
+UXIN.US,D,20221114,000000,28.5,28.7,27,27.2,15242.9,0
+UXIN.US,D,20221115,000000,28.9,33.547,28.9,33.3,46118.9,0
+UXIN.US,D,20221116,000000,32,32,29.2,29.8,15574.5,0
+UXIN.US,D,20221117,000000,29.6,30.9,29.5,30,5778,0
+UXIN.US,D,20221118,000000,31.1,32.5,28.2,28.5,11830.5,0
+UXIN.US,D,20221121,000000,27.7,28.2,24.2,26.7,17238.7,0
+UXIN.US,D,20221122,000000,26.3,26.7,25.8,26.1,5284.7,0
+UXIN.US,D,20221123,000000,26,26.164,24,24.2,7450.9,0
+UXIN.US,D,20221125,000000,24.3,25.5,23.1,24.5,2421.4,0
+UXIN.US,D,20221128,000000,24.2,24.6,22.1,22.1,14362.4,0
+UXIN.US,D,20221129,000000,22.7,24.341,22.1,22.2,8192.6,0
+UXIN.US,D,20221130,000000,22.7,27.9,22.7,27.3,38272.3,0
+UXIN.US,D,20221201,000000,27,27.8,25,25.3,9000.8,0
+UXIN.US,D,20221202,000000,26.5,32.999,25.4,32.9,50086.3,0
+UXIN.US,D,20221205,000000,35.6,37.9,31,32.2,61229.3,0
+UXIN.US,D,20221206,000000,32.1,33.1,30.3,31.7,12694.6,0
+UXIN.US,D,20221207,000000,30.4,31.1,28.5,29.9,16698.8,0
+UXIN.US,D,20221208,000000,30.3,34.7,29.82,33.9,70619.6,0
+UXIN.US,D,20221209,000000,34.3,34.5,31.1,32,18927.6,0
+UXIN.US,D,20221212,000000,31.6,32,28.8,29.4,14812.5,0
+UXIN.US,D,20221213,000000,30.5,31.351,26.7,29.3,54708.1,0
+UXIN.US,D,20221214,000000,30.1,30.5,27.7,28.5,10331.7,0
+UXIN.US,D,20221215,000000,28.3,28.4,26.2,26.7,11977.5,0
+UXIN.US,D,20221216,000000,26.8,27.228,25.5,26.7,11612,0
+UXIN.US,D,20221219,000000,26.8,27,23.6,26,31521.9,0
+UXIN.US,D,20221220,000000,26.4,29.9,26.2,26.6,19951.9,0
+UXIN.US,D,20221221,000000,26.7,28.5,26.3,27.7,21868,0
+UXIN.US,D,20221222,000000,25.6,27.9,25.6,26.6,13223,0
+UXIN.US,D,20221223,000000,26.6,26.7,25.133,25.8,8795.5,0
+UXIN.US,D,20221227,000000,25.3,27,25.3,26,9210.3,0
+UXIN.US,D,20221228,000000,25.4,26.7,25.101,26.4,11933.6,0
+UXIN.US,D,20221229,000000,27.3,32,26.95,31.6,38556,0
+UXIN.US,D,20221230,000000,31,32.8,27.4,28.8,42861.7,0
+UXIN.US,D,20230103,000000,29.3,31.5,29,30,10561.3,0
+UXIN.US,D,20230104,000000,30.3,33.323,30.1,32.6,27105.1,0
+UXIN.US,D,20230105,000000,32.1,36.7,31.4,36.3,73430.2,0
+UXIN.US,D,20230106,000000,36.1,36.5,33.9,35,17537.7,0
+UXIN.US,D,20230109,000000,35.4,36.9,34.4,34.8,26717.9,0
+UXIN.US,D,20230110,000000,35.1,36.9,33.6,34.9,20421.5,0
+UXIN.US,D,20230111,000000,34.9,35.7,34.4,35.4,25018.3,0
+UXIN.US,D,20230112,000000,35.4,39.2,33.6,38.3,59006.3,0
+UXIN.US,D,20230113,000000,38.2,38.5,35.5,37.1,34456.1,0
+UXIN.US,D,20230117,000000,36.3,36.3,31.7,32.1,53175.2,0
+UXIN.US,D,20230118,000000,32.6,34.7,28.9,29.8,67667.4,0
+UXIN.US,D,20230119,000000,29.9,30.8,28.4,30.5,17560.2,0
+UXIN.US,D,20230120,000000,31.1,32.5,30.1,31.5,51123.6,0
+UXIN.US,D,20230123,000000,31.5,32.9,31.35,32.6,12816.2,0
+UXIN.US,D,20230124,000000,32.5,33.9,31.7,32.1,15142.9,0
+UXIN.US,D,20230125,000000,31.9,31.95,29.5,31.6,19438.7,0
+UXIN.US,D,20230126,000000,32.5,32.5,30.7,31.8,17026.8,0
+UXIN.US,D,20230127,000000,31.8,33.3,31.5,33.2,10592,0
+UXIN.US,D,20230130,000000,32,33.85,30.8,30.9,14073.4,0
+UXIN.US,D,20230131,000000,30.6,32.8,30.6,31.9,15184.6,0
+UXIN.US,D,20230201,000000,32.2,34.8,32.2,34.7,19523.3,0
+UXIN.US,D,20230202,000000,34.7,36.4,32.6,34.2,36871.9,0
+UXIN.US,D,20230203,000000,33.5,35.7,32.3,34.7,23167.6,0
+UXIN.US,D,20230206,000000,33.8,34.15,31.7,31.7,14115.2,0
+UXIN.US,D,20230207,000000,32.4,33.8,30.6,31.1,9921.3,0
+UXIN.US,D,20230208,000000,31.1,31.6,30.2,31.4,4985.9,0
+UXIN.US,D,20230209,000000,31.6,32.599,31.3,31.4,7554.2,0
+UXIN.US,D,20230210,000000,31.2,31.2,28.8,29.6,23350.3,0
+UXIN.US,D,20230213,000000,29.1,29.7,28.3,29.2,4946.8,0
+UXIN.US,D,20230214,000000,29,31.1,29,31.1,9100.4,0
+UXIN.US,D,20230215,000000,30.5,31,30,31,5935.9,0
+UXIN.US,D,20230216,000000,30,30.857,29.6,30,5148.2,0
+UXIN.US,D,20230217,000000,29.1,30.2,29.1,29.5,6443.5,0
+UXIN.US,D,20230221,000000,29.6,29.6,26.5,27.9,27166.4,0
+UXIN.US,D,20230222,000000,27.5,29.1,27.5,28.7,3186.6,0
+UXIN.US,D,20230223,000000,29,29.1,27.5,28.4,4228.2,0
+UXIN.US,D,20230224,000000,27.4,28.2,27,27.5,14900.3,0
+UXIN.US,D,20230227,000000,28,28.277,26.7,27.1,13051,0
+UXIN.US,D,20230228,000000,26.2,29,26.11,28.2,7652.6,0
+UXIN.US,D,20230301,000000,29.3,29.78,28.2,28.7,6243.2,0
+UXIN.US,D,20230302,000000,28.2,28.2,27.1,27.4,7072.3,0
+UXIN.US,D,20230303,000000,27.3,29.5,27.3,28.7,10139.3,0
+UXIN.US,D,20230306,000000,28.5,30.3,28.3,29.1,8435.1,0
+UXIN.US,D,20230307,000000,28.7,29.1,27.8,28.5,7283.9,0
+UXIN.US,D,20230308,000000,28.2,29.1,27,27.5,7646.7,0
+UXIN.US,D,20230309,000000,27.2,27.7,25.7,25.8,7465.2,0
+UXIN.US,D,20230310,000000,26,26,24.5,24.9,17881.4,0
+UXIN.US,D,20230313,000000,24.5,24.5,21.85,22.2,33184,0
+UXIN.US,D,20230314,000000,22.1,23.065,22.1,22.6,5159.6,0
+UXIN.US,D,20230315,000000,22.6,23,21.538,23,8852.8,0
+UXIN.US,D,20230316,000000,22.7,24,22.5,23.4,5051.8,0
+UXIN.US,D,20230317,000000,23.7,24.2,23.4,23.5,15097.9,0
+UXIN.US,D,20230320,000000,23.4,25.9,23,25.9,15950.4,0
+UXIN.US,D,20230321,000000,25.8,27.2,25.2,26,8678.6,0
+UXIN.US,D,20230322,000000,26.4,27.3,25.4,25.8,19705.5,0
+UXIN.US,D,20230323,000000,26.4,26.4,24.7,25.5,6447.1,0
+UXIN.US,D,20230324,000000,25.2,25.4,24.2,25,3856.9,0
+UXIN.US,D,20230327,000000,24.3,25.3,23.4,25,8373.6,0
+UXIN.US,D,20230328,000000,25,25.4,22.8,24.15,18560.3,0
+UXIN.US,D,20230329,000000,24.5,24.6,23.2,24.1,12981,0
+UXIN.US,D,20230330,000000,24,24.5,22.6,22.9,21849.4,0
+UXIN.US,D,20230331,000000,22.9,23.5,22.1,22.4,20295.5,0
+UXIN.US,D,20230403,000000,22.3,23,21.7,22.8,17630.8,0
+UXIN.US,D,20230404,000000,22.5,23.8,21.8,23.7,30650.8,0
+UXIN.US,D,20230405,000000,24.5,24.5,20.8,22.2,53301.8,0
+UXIN.US,D,20230406,000000,21.9,23.08,21.6,22.801,18642.9,0
+UXIN.US,D,20230410,000000,22.9,24.9,22.8,24.4,29486.4,0
+UXIN.US,D,20230411,000000,23.2,24,17.5,18.9,173577.4,0
+UXIN.US,D,20230412,000000,19.3,19.3,16.5,16.5,95735.3,0
+UXIN.US,D,20230413,000000,16.5,16.9,15.5,15.6,53204.4,0
+UXIN.US,D,20230414,000000,15.5,15.5,11.5,12.05,199083.2,0
+UXIN.US,D,20230417,000000,12.5,13,12,12.8,35497.4,0
+UXIN.US,D,20230418,000000,12.7,12.974,12.4,12.7,31685,0
+UXIN.US,D,20230419,000000,12.4,12.527,11.1,11.3,78982.1,0
+UXIN.US,D,20230420,000000,11.1,11.3,9.25,9.251,202718.6,0
+UXIN.US,D,20230421,000000,9.3,9.791,9.1,9.405,40085.6,0
+UXIN.US,D,20230424,000000,9.7,9.7,9.1,9.105,30575.5,0
+UXIN.US,D,20230425,000000,9.105,9.299,8.305,8.434,40985.1,0
+UXIN.US,D,20230426,000000,8.3,8.5,8,8.186,56753.3,0
+UXIN.US,D,20230427,000000,8.05,8.7,8.05,8.344,23541.1,0
+UXIN.US,D,20230428,000000,8.5,11.7,8.5,11.2,242025.5,0
+UXIN.US,D,20230501,000000,11.6,12.3,9.7,10,85302.5,0
+UXIN.US,D,20230502,000000,9.995,10.7,9,10.2,143268.4,0
+UXIN.US,D,20230503,000000,10.1,11.775,9.873,10.9,45929,0
+UXIN.US,D,20230504,000000,11.3,12,10.8,11.3,55017.8,0
+UXIN.US,D,20230505,000000,11.3,11.6,10.8,11.1,44636.2,0
+UXIN.US,D,20230508,000000,10.9,12.75,10.4,12.2,82701.7,0
+UXIN.US,D,20230509,000000,12.5,16.6,11.6,16.2,154835.7,0
+UXIN.US,D,20230510,000000,15.6,18.8,14.8,17.1,156549.5,0
+UXIN.US,D,20230511,000000,16.8,18.5,16.7,18,74472.7,0
+UXIN.US,D,20230512,000000,18.2,18.499,16.2,16.7,43803.6,0
+UXIN.US,D,20230515,000000,16.5,17.3,15.5,15.55,18383.2,0
+UXIN.US,D,20230516,000000,15,16.672,13.2,16,31086.1,0
+UXIN.US,D,20230517,000000,16,18.8,15.715,17.5,43076.4,0
+UXIN.US,D,20230518,000000,17.5,17.724,15.8,16,25365.4,0
+UXIN.US,D,20230519,000000,15.9,16.45,15.3,16.2,18626.6,0
+UXIN.US,D,20230522,000000,16.2,16.5,15.5,16,12040.6,0
+UXIN.US,D,20230523,000000,15.7,16.234,14.8,15,11396.7,0
+UXIN.US,D,20230524,000000,14.7,15.427,14.5,14.9,19134.3,0
+UXIN.US,D,20230525,000000,14.9,15.012,13.6,13.9,38766.9,0
+UXIN.US,D,20230526,000000,13.9,14.2,13.3,13.7,14995.3,0
+UXIN.US,D,20230530,000000,13.4,14.467,13.4,13.7,20616.8,0
+UXIN.US,D,20230531,000000,13.4,14.2,13.4,14,12898.4,0
+UXIN.US,D,20230601,000000,14,14.4,13.3,13.6,24062.2,0
+UXIN.US,D,20230602,000000,14,14.4,13.8,14.1,28613.3,0
+UXIN.US,D,20230605,000000,13.8,14.2,13.5,13.7,31013.6,0
+UXIN.US,D,20230606,000000,13.7,14.5,13.7,14.4,16155.9,0
+UXIN.US,D,20230607,000000,14.2,14.7,13.8,14.5,22467.7,0
+UXIN.US,D,20230608,000000,14.6,14.899,14.1,14.3,23225,0
+UXIN.US,D,20230609,000000,14.4,14.5,13.8,14.1,49741.2,0
+UXIN.US,D,20230612,000000,13.8,14.3,13.8,14.2,13676.7,0
+UXIN.US,D,20230613,000000,14.3,14.464,14,14,10650,0
+UXIN.US,D,20230614,000000,14,14.365,13.201,14,10334.4,0
+UXIN.US,D,20230615,000000,14,14.3,13.7,14.2,10088.3,0
+UXIN.US,D,20230616,000000,14,14.319,13.397,13.8,13101.7,0
+UXIN.US,D,20230620,000000,13.5,14,13.101,14,15513.4,0
+UXIN.US,D,20230621,000000,14,15.2,13.832,14.7,58990,0
+UXIN.US,D,20230622,000000,14.7,16.9,13.915,14.5,166403.7,0
+UXIN.US,D,20230623,000000,14.4,14.7,13.7,14.2,26206.9,0
+UXIN.US,D,20230626,000000,14.7,16.5,14.2,16,56980.2,0
+UXIN.US,D,20230627,000000,16.9,17.5,16.5,17,73704,0
+UXIN.US,D,20230628,000000,16.9,17.4,15.901,17,31253.9,0
+UXIN.US,D,20230629,000000,17,17.9,16.6,17,30956.5,0
+UXIN.US,D,20230630,000000,16.8,16.9,15.903,16.4,11711.7,0
+UXIN.US,D,20230703,000000,16.7,17.5,16.4,17.1,36685,0
+UXIN.US,D,20230705,000000,16.9,17.5,16.115,16.3,8471.6,0
+UXIN.US,D,20230706,000000,17.2,17.2,16,16.8,10736.6,0
+UXIN.US,D,20230707,000000,16.8,17.5,16.712,16.9,31301.2,0
+UXIN.US,D,20230710,000000,17,17.3,16.4,17.1,9667.8,0
+UXIN.US,D,20230711,000000,16.9,17.6,16.7,17.2,16334,0
+UXIN.US,D,20230712,000000,17.3,17.6,16.7,17.2,21359,0
+UXIN.US,D,20230713,000000,17.2,18.2,17,17.6,36122,0
+UXIN.US,D,20230714,000000,17.7,18.1,15.4,16.6,33615.5,0
+UXIN.US,D,20230717,000000,16.3,16.8,16,16.45,5217,0
+UXIN.US,D,20230718,000000,16.1,16.8,16,16.3,9483.4,0
+UXIN.US,D,20230719,000000,16.5,17,16.3,16.85,8974.1,0
+UXIN.US,D,20230720,000000,16.6,17.3,16.2,17,9101.3,0
+UXIN.US,D,20230721,000000,17,17.4,16.7,16.9,10812.7,0
+UXIN.US,D,20230724,000000,16.9,17.8,16.8,17.4,18726.6,0
+UXIN.US,D,20230725,000000,17.5,17.7,16.7,16.9,22163.2,0
+UXIN.US,D,20230726,000000,16.9,17.7,16.6,17.1,13829.8,0
+UXIN.US,D,20230727,000000,17,17.4,16.6,16.8,11737.5,0
+UXIN.US,D,20230728,000000,16.9,17.2,16.7,16.7,17387.6,0
+UXIN.US,D,20230731,000000,17.3,18.9,16.995,17.5,77809.1,0
+UXIN.US,D,20230801,000000,17,18.299,17,17,49017.9,0
+UXIN.US,D,20230802,000000,17,17,16.3,16.7,19532,0
+UXIN.US,D,20230803,000000,16.6,17.3,16.215,17,10846.9,0
+UXIN.US,D,20230804,000000,16.9,17,16.4,16.7,11244.4,0
+UXIN.US,D,20230807,000000,16.5,16.8,15.915,16.3,13824.3,0
+UXIN.US,D,20230808,000000,16,16.6,15.8,16.6,8167.5,0
+UXIN.US,D,20230809,000000,16.64,16.7,15.8,15.9,9999.8,0
+UXIN.US,D,20230810,000000,16,16.393,15.5,15.8,9802.6,0
+UXIN.US,D,20230811,000000,15.6,15.7,14.8,15.2,14862.6,0
+UXIN.US,D,20230814,000000,15.2,15.25,13.7,14.75,27329,0
+UXIN.US,D,20230815,000000,14.8,16.199,14.8,15.6,12354.3,0
+UXIN.US,D,20230816,000000,15.6,16.299,15.015,16.1,13501.4,0
+UXIN.US,D,20230817,000000,17,17,15.7,16.1,10294.6,0
+UXIN.US,D,20230818,000000,15.5,16.3,15.5,15.65,12087.9,0
+UXIN.US,D,20230821,000000,15.6,16.1,15.2,15.5,4200.2,0
+UXIN.US,D,20230822,000000,15.2,15.7,14.3,14.4,12077.1,0
+UXIN.US,D,20230823,000000,14.5,15.2,14.3,14.7,10730.4,0
+UXIN.US,D,20230824,000000,14.7,14.9,14,14,7149.3,0
+UXIN.US,D,20230825,000000,14.5,14.7,14.1,14.3,9461,0
+UXIN.US,D,20230828,000000,14.6,17.4,14.4,17,51555.7,0
+UXIN.US,D,20230829,000000,17.2,17.4,16,16.6,8801.5,0
+UXIN.US,D,20230830,000000,16.4,16.5,15.3,16.2,4959.5,0
+UXIN.US,D,20230831,000000,16,16.5,15.8,16.4,3344.9,0
+UXIN.US,D,20230901,000000,16.6,17.1,16.5,17,6408.4,0
+UXIN.US,D,20230905,000000,16.7,17.4,16.3,16.4,8881.1,0
+UXIN.US,D,20230906,000000,16.4,17,16,16.4,6225.3,0
+UXIN.US,D,20230907,000000,16.4,16.9,15.7,16.1,10472.7,0
+UXIN.US,D,20230908,000000,16.2,16.5,15.8,16.5,7743.9,0
+UXIN.US,D,20230911,000000,16.4,17,15,15,9876,0
+UXIN.US,D,20230912,000000,15.1,16.28,15.1,15.6,10511.6,0
+UXIN.US,D,20230913,000000,15.715,16.697,15.4,16.1,6263.7,0
+UXIN.US,D,20230914,000000,16.5,17,16.2,16.3,4235,0
+UXIN.US,D,20230915,000000,16.3,17,15.9,16.2,10970.7,0
+UXIN.US,D,20230918,000000,15.8,16.5,15.5,15.5,3903.3,0
+UXIN.US,D,20230919,000000,16,16.644,15.6,16.2,14220.8,0
+UXIN.US,D,20230920,000000,18,18.2,15.8,15.9,43633.7,0
+UXIN.US,D,20230921,000000,16.5,16.5,15.6,16.2,11539.1,0
+UXIN.US,D,20230922,000000,16.1,16.799,16.001,16.7,6133.9,0
+UXIN.US,D,20230925,000000,16.4,16.7,15.8,16.3,3729.7,0
+UXIN.US,D,20230926,000000,16.2,16.35,16,16.2,2449.7,0
+UXIN.US,D,20230927,000000,16.13,16.4,15.6,15.8,4896.6,0
+UXIN.US,D,20230928,000000,15.7,16.212,15.7,16.2,6480.6,0
+UXIN.US,D,20230929,000000,15.8,16.9,15.6,16.3,6363.9,0
+UXIN.US,D,20231002,000000,16,16.4,15.8,16,1859.7,0
+UXIN.US,D,20231003,000000,15.8,16.2,15.5,16,2704.6,0
+UXIN.US,D,20231004,000000,16,16.2,15.6,15.9,1304.7,0
+UXIN.US,D,20231005,000000,15.5,16.1,15.5,15.7,5226.9,0
+UXIN.US,D,20231006,000000,15.5,16,15.1,15.2,6318.9,0
+UXIN.US,D,20231009,000000,15.1,15.9,15,15.1,4876.9,0
+UXIN.US,D,20231010,000000,15.4,15.8,15,15,2837.7,0
+UXIN.US,D,20231011,000000,15.1,16,15.1,15.8,4325.1,0
+UXIN.US,D,20231012,000000,15.3,15.6,14.8,14.8,10072.6,0
+UXIN.US,D,20231013,000000,14.8,15.2,14.7,15.1,3682.7,0
+UXIN.US,D,20231016,000000,14.6,15.3,14.5,14.8,4076,0
+UXIN.US,D,20231017,000000,14.7,15.3,14.7,15,3839,0
+UXIN.US,D,20231018,000000,14.8,15,14.2,14.4,4196.5,0
+UXIN.US,D,20231019,000000,14.3,14.5,13.501,13.9,7577.9,0
+UXIN.US,D,20231020,000000,13.9,13.9,12.2,12.5,24796.7,0
+UXIN.US,D,20231023,000000,12.2,12.6,11.3,12.2,8732.9,0
+UXIN.US,D,20231024,000000,13.1,13.4,12.3,12.8,2522.5,0
+UXIN.US,D,20231025,000000,12.6,13,12,12.2,1476.9,0
+UXIN.US,D,20231026,000000,12.05,12.18,10.9,12,10445.7,0
+UXIN.US,D,20231027,000000,11.8,12.7,11.8,11.8,931.7,0
+UXIN.US,D,20231030,000000,11.9,12.768,9.5,11.2,9482.7,0
+UXIN.US,D,20231031,000000,11.2,12.3,11.2,12.2,2238.9,0
+UXIN.US,D,20231101,000000,12.7,12.7,11.1,11.5,4762.8,0
+UXIN.US,D,20231102,000000,11.5,12.7,11.5,12.2,6664,0
+UXIN.US,D,20231103,000000,12.4,13,12.005,13,5443.1,0
+UXIN.US,D,20231106,000000,12.9,13,12.359,12.5,2366.7,0
+UXIN.US,D,20231107,000000,12.8,13.3,12.5,13.3,2043.3,0
+UXIN.US,D,20231108,000000,13.1,13.4,12.8,13,4037.7,0
+UXIN.US,D,20231109,000000,12.9,13.2,11.7,12.2,12299.6,0
+UXIN.US,D,20231110,000000,11.7,12.8,11.7,12.6,2776,0
+UXIN.US,D,20231113,000000,12.8,13.083,10.9,11.6,6765.9,0
+UXIN.US,D,20231114,000000,11.5,12.354,11.5,11.9,4300,0
+UXIN.US,D,20231115,000000,12,13.087,11.8,11.9,6289.6,0
+UXIN.US,D,20231116,000000,11.8,12,11.5,11.6,2123.9,0
+UXIN.US,D,20231117,000000,11.8,12.1,11.2,11.6,5767.2,0
+UXIN.US,D,20231120,000000,11.5,12.1,11,11.5,5352.5,0
+UXIN.US,D,20231121,000000,11.2,11.6,11,11,4358.6,0
+UXIN.US,D,20231122,000000,11.7,12,11.2,11.4,7059.6,0
+UXIN.US,D,20231124,000000,11.4,11.873,10.8,11.7,6576.3,0
+UXIN.US,D,20231127,000000,11.3,11.7,10.8,11.65,15842.2,0
+UXIN.US,D,20231128,000000,11.6,11.7,10.7,10.8,19327.9,0
+UXIN.US,D,20231129,000000,11.2,11.2,9.6,9.999,21985.6,0
+UXIN.US,D,20231130,000000,10,11,9.8,10.9,18642.9,0
+UXIN.US,D,20231201,000000,11,11.11,9.8,10.1,23349.9,0
+UXIN.US,D,20231204,000000,9.7,10.3,9.3,9.7,26801.9,0
+UXIN.US,D,20231205,000000,9.583,10,9.583,9.95,7173.7,0
+UXIN.US,D,20231206,000000,10,10,9.499,9.6,16030.2,0
+UXIN.US,D,20231207,000000,9.9,9.9,8.9,9.1,27094.1,0
+UXIN.US,D,20231208,000000,8.8,9.101,8.701,8.9,18370.3,0
+UXIN.US,D,20231211,000000,8.7,8.7,7.9,8,48281.9,0
+UXIN.US,D,20231212,000000,8,8.398,7.809,8.14,25423.4,0
+UXIN.US,D,20231213,000000,8.1,8.5,7.8,8.38,14188.5,0
+UXIN.US,D,20231214,000000,8.4,8.4,7.30101,7.6,66373.6,0
+UXIN.US,D,20231215,000000,7.6,7.9,7,7.38,46661.9,0
+UXIN.US,D,20231218,000000,7,7.575,6.299,6.536,99240.8,0
+UXIN.US,D,20231219,000000,5.702,6.771,5.702,6.199,134330.6,0
+UXIN.US,D,20231220,000000,6.109,6.4,5.2,6.047,94140.3,0
+UXIN.US,D,20231221,000000,5.88,6.591,5.801,6.41,42011.7,0
+UXIN.US,D,20231222,000000,6.391,6.569,5.88,6.4,47657.6,0
+UXIN.US,D,20231226,000000,6.109,8.4,6.109,7.95,173885.7,0
+UXIN.US,D,20231227,000000,8.3,8.4,7,7.6,60813.6,0
+UXIN.US,D,20231228,000000,7.6,8,7,7.49,43285,0
+UXIN.US,D,20231229,000000,7.176,7.48,6.95,7.01,40882.7,0
+UXIN.US,D,20240102,000000,7.4,8,7.02,7.1,78207.7,0
+UXIN.US,D,20240103,000000,7.1,7.3,6.7,6.9695,24687.3,0
+UXIN.US,D,20240104,000000,7.1,7.1,6.55,6.55,32941.4,0
+UXIN.US,D,20240105,000000,6.53,6.9,6.3,6.49,20282.8,0
+UXIN.US,D,20240108,000000,6.3,6.379,5.2,5.301,74793.3,0
+UXIN.US,D,20240109,000000,5.276,5.699,4.832,5.4,44493.3,0
+UXIN.US,D,20240110,000000,5.5,5.5,4.8,4.8,34073.8,0
+UXIN.US,D,20240111,000000,4.9,4.9,4.688,4.7,22746.7,0
+UXIN.US,D,20240112,000000,4.6,4.749,3.951,4.06,51693.7,0
+UXIN.US,D,20240116,000000,3.9,4.0114,3.41,3.861,100002,0
+UXIN.US,D,20240117,000000,3.82,4.16,3.67,3.73,38879,0
+UXIN.US,D,20240118,000000,3.73,3.73,3.09,3.11,58595,0
+UXIN.US,D,20240119,000000,3.12,3.18,2.68,2.69,98158,0
+UXIN.US,D,20240122,000000,2.69,2.69,2.45,2.51,52106,0
+UXIN.US,D,20240123,000000,2.53,2.7653,2.41,2.5,71684,0
+UXIN.US,D,20240124,000000,2.62,2.83,2.55,2.62,68858,0
+UXIN.US,D,20240125,000000,3.13,3.18,2.58,2.68,77336,0
+UXIN.US,D,20240126,000000,2.78,2.78,2.47,2.48,33727,0
+UXIN.US,D,20240129,000000,2.6622,2.7,2.41,2.6906,52977,0
+UXIN.US,D,20240130,000000,2.7,2.7,2.54,2.64,40216,0
+UXIN.US,D,20240131,000000,2.5582,2.6885,2.5582,2.6,9766,0
+UXIN.US,D,20240201,000000,2.61,2.69,2.4001,2.47,29427,0
+UXIN.US,D,20240202,000000,2.48,2.52,2.29,2.3,32251,0
+UXIN.US,D,20240205,000000,2.28,2.69,2.25,2.58,121660,0
+UXIN.US,D,20240206,000000,2.7,2.85,2.5063,2.56,60848,0
+UXIN.US,D,20240207,000000,2.56,2.6139,2.31,2.3201,21880,0
+UXIN.US,D,20240208,000000,2.37,2.57,2.37,2.46,24267,0
+UXIN.US,D,20240209,000000,2.47,2.6846,2.46,2.58,50157,0
+UXIN.US,D,20240212,000000,2.65,2.71,2.55,2.61,141989,0
+UXIN.US,D,20240213,000000,2.6,2.63,2.34,2.43,57013,0
+UXIN.US,D,20240214,000000,2.55,2.55,2.36,2.5,32350,0
+UXIN.US,D,20240215,000000,2.54,2.58,2.37,2.465,44434,0
+UXIN.US,D,20240216,000000,2.53,2.59,2.41,2.45,55606,0
+UXIN.US,D,20240220,000000,2.56,2.56,2.27,2.27,59745,0
+UXIN.US,D,20240221,000000,2.33,2.38,1.9201,2.1,111601,0
+UXIN.US,D,20240222,000000,2.17,2.17,1.92,1.97,52609,0
+UXIN.US,D,20240223,000000,2.06,2.1299,1.915,1.9531,49740,0
+UXIN.US,D,20240226,000000,2.02,2.14,1.95,2.11,40532,0
+UXIN.US,D,20240227,000000,2.09,2.74,2.09,2.63,345785,0
+UXIN.US,D,20240228,000000,2.67,2.68,2.3853,2.42,55881,0
+UXIN.US,D,20240229,000000,2.51,2.6296,2.3936,2.45,21258,0
+UXIN.US,D,20240301,000000,2.45,2.51,2.34,2.34,34021,0
+UXIN.US,D,20240304,000000,2.31,2.43,2,2,120952,0
+UXIN.US,D,20240305,000000,2.14,2.18,2.02,2.06,25541,0
+UXIN.US,D,20240306,000000,2.07,2.1449,2.02,2.06,22013,0
+UXIN.US,D,20240307,000000,2.14,2.26,2.06,2.22,47648,0
+UXIN.US,D,20240308,000000,2.23,2.3018,2.02,2.06,84947,0
+UXIN.US,D,20240311,000000,2.17,2.17,2.02,2.02,20520,0
+UXIN.US,D,20240312,000000,2.03,2.14,2.03,2.05,9604,0
+UXIN.US,D,20240313,000000,2.15,2.15,2.081,2.14,7569,0
+UXIN.US,D,20240314,000000,2.07,2.1837,2.05,2.05,35952,0
+UXIN.US,D,20240315,000000,2.0728,2.2273,2.0728,2.11,24557,0
+UXIN.US,D,20240318,000000,2.12,2.22,1.96,2.18,67745,0
+UXIN.US,D,20240319,000000,2.1,2.2,2.07,2.12,35963,0
+UXIN.US,D,20240320,000000,2.11,2.2599,2.08,2.11,85073,0
+UXIN.US,D,20240321,000000,2.19,2.21,2.1125,2.18,29621,0
+UXIN.US,D,20240322,000000,2.19,2.29,2.13,2.28,36167,0
+UXIN.US,D,20240325,000000,2.35,2.6424,2.245,2.55,241899,0
+UXIN.US,D,20240326,000000,2.55,2.59,2.28,2.3,88350,0
+UXIN.US,D,20240327,000000,2.37,2.3728,2.1211,2.23,62505,0
+UXIN.US,D,20240328,000000,2.2,2.28,2.1,2.12,91337,0
+UXIN.US,D,20240401,000000,2.12,2.2,1.961,2.09,71521,0
+UXIN.US,D,20240402,000000,2.03,2.09,1.99,1.99,26656,0
+UXIN.US,D,20240403,000000,2.02,2.045,1.76,1.88,116338,0
+UXIN.US,D,20240404,000000,1.91,2.2,1.88,2.015,124907,0
+UXIN.US,D,20240405,000000,1.96,2.06,1.84,1.86,59665,0
+UXIN.US,D,20240408,000000,1.94,1.94,1.845,1.87,16726,0
+UXIN.US,D,20240409,000000,1.89,1.9174,1.82,1.85,20523,0
+UXIN.US,D,20240410,000000,1.87,2.03,1.81,1.87,57101,0
+UXIN.US,D,20240411,000000,1.87,1.925,1.82,1.86,19733,0
+UXIN.US,D,20240412,000000,1.98,1.98,1.83,1.87,27039,0
+UXIN.US,D,20240415,000000,1.87,1.87,1.63,1.72,32195,0
+UXIN.US,D,20240416,000000,1.74,1.8263,1.59,1.59,52657,0
+UXIN.US,D,20240417,000000,1.63,1.69,1.6,1.64,13107,0
+UXIN.US,D,20240418,000000,1.64,1.7817,1.62,1.66,12000,0
+UXIN.US,D,20240419,000000,1.63,1.66,1.6211,1.66,9187,0
+UXIN.US,D,20240422,000000,1.7,1.7,1.5,1.52,59251,0
+UXIN.US,D,20240423,000000,1.61,1.6999,1.53,1.66,35122,0
+UXIN.US,D,20240424,000000,1.72,2.09,1.68,1.93,261210,0
+UXIN.US,D,20240425,000000,2,2.04,1.8,1.95,171281,0
+UXIN.US,D,20240426,000000,1.86,1.96,1.81,1.82,83872,0
+UXIN.US,D,20240429,000000,1.82,2,1.8,1.84,66635,0
+UXIN.US,D,20240430,000000,1.88,2.0199,1.83,1.85,85506,0
+UXIN.US,D,20240501,000000,1.87,2.1,1.86,1.95,132264,0
+UXIN.US,D,20240502,000000,1.93,2.0999,1.93,1.94,101522,0
+UXIN.US,D,20240503,000000,1.98,2.18,1.9608,2.02,91082,0
+UXIN.US,D,20240506,000000,2,2.085,2,2.02,37359,0
+UXIN.US,D,20240507,000000,2.03,2.7,2.03,2.21,516020,0
+UXIN.US,D,20240508,000000,2.25,2.5,2.1077,2.34,169885,0
+UXIN.US,D,20240509,000000,2.3,2.4899,2.15,2.25,152137,0
+UXIN.US,D,20240510,000000,2.42,2.72,2.21,2.54,394624,0
+UXIN.US,D,20240513,000000,2.55,3.5,2.54,3.24,556595,0
+UXIN.US,D,20240514,000000,3.14,4,3.07,3.36,417489,0
+UXIN.US,D,20240515,000000,3.37,3.59,3.33,3.54,145099,0
+UXIN.US,D,20240516,000000,3.56,3.88,3.4001,3.52,186388,0
+UXIN.US,D,20240517,000000,3.63,3.65,2.88,3.19,198377,0
+UXIN.US,D,20240520,000000,3.14,3.25,2.9,3.07,104955,0
+UXIN.US,D,20240521,000000,3.04,3.2,3,3.07,103345,0
+UXIN.US,D,20240522,000000,2.88,3,2.75,2.79,113013,0
+UXIN.US,D,20240523,000000,2.75,2.87,2.54,2.55,91761,0
+UXIN.US,D,20240524,000000,2.5,2.663,2.451,2.46,43361,0
+UXIN.US,D,20240528,000000,2.46,2.7012,2.2801,2.3,29474,0
+UXIN.US,D,20240529,000000,2.3,2.45,2.26,2.38,23329,0
+UXIN.US,D,20240530,000000,2.43,2.6499,2.342,2.59,47213,0
+UXIN.US,D,20240531,000000,2.58,2.58,2.33,2.4499,20704,0
+UXIN.US,D,20240603,000000,2.38,2.5409,2.26,2.28,75305,0
+UXIN.US,D,20240604,000000,2.3,2.39,2.21,2.21,22578,0
+UXIN.US,D,20240605,000000,2.25,2.49,2.21,2.21,89860,0
+UXIN.US,D,20240606,000000,2.26,2.35,2.15,2.3,19257,0
+UXIN.US,D,20240607,000000,2.26,2.4499,2.11,2.11,49264,0
+UXIN.US,D,20240610,000000,2.05,2.4,2.04,2.28,32686,0
+UXIN.US,D,20240611,000000,2.225,2.26,2.1607,2.19,9493,0
+UXIN.US,D,20240612,000000,2.25,2.28,2.162,2.22,26626,0
+UXIN.US,D,20240613,000000,2.25,2.3689,2.21,2.26,15341,0
+UXIN.US,D,20240614,000000,2.25,2.25,2.1,2.15,12922,0
+UXIN.US,D,20240617,000000,2.18,2.18,2.0677,2.13,13361,0
+UXIN.US,D,20240618,000000,2.11,2.34,2.1,2.1,6781,0
+UXIN.US,D,20240620,000000,2.08,2.18,2.08,2.1,4816,0
+UXIN.US,D,20240621,000000,2.08,2.1,2.02,2.02,7037,0
+UXIN.US,D,20240624,000000,2.04,2.0957,2.02,2.07,3849,0
+UXIN.US,D,20240625,000000,2.09,2.1072,2.07,2.07,4616,0
+UXIN.US,D,20240626,000000,2.06,2.0999,2.02,2.07,12790,0
+UXIN.US,D,20240627,000000,2.02,2.1,2.02,2.0799,9605,0
+UXIN.US,D,20240628,000000,2.03,2.093,2.03,2.06,3697,0
+UXIN.US,D,20240701,000000,2.03,2.23,2.03,2.065,13291,0
+UXIN.US,D,20240702,000000,2.03,2.2491,2.03,2.03,8019,0
+UXIN.US,D,20240703,000000,2.0524,2.1696,2.035,2.1,2714,0
+UXIN.US,D,20240705,000000,2.22,2.22,1.9,1.955,27872,0
+UXIN.US,D,20240708,000000,1.95,1.99,1.54,1.86,377470,0
+UXIN.US,D,20240709,000000,1.83,1.92,1.75,1.85,39611,0
+UXIN.US,D,20240710,000000,1.78,1.863,1.725,1.84,37986,0
+UXIN.US,D,20240711,000000,1.68,1.96,1.68,1.89,90999,0
+UXIN.US,D,20240712,000000,1.91,1.96,1.815,1.85,33004,0
+UXIN.US,D,20240715,000000,1.83,1.96,1.8,1.8,17080,0
+UXIN.US,D,20240716,000000,1.86,1.9,1.8,1.84,24787,0
+UXIN.US,D,20240717,000000,1.85,1.89,1.75,1.82,33871,0
+UXIN.US,D,20240718,000000,1.8,1.8712,1.75,1.75,14430,0
+UXIN.US,D,20240719,000000,1.75,1.826,1.71,1.74,5606,0
+UXIN.US,D,20240722,000000,1.72,1.8285,1.72,1.82,7845,0
+UXIN.US,D,20240723,000000,1.8,1.82,1.73,1.74,10030,0
+UXIN.US,D,20240724,000000,1.74,1.82,1.71,1.71,8770,0
+UXIN.US,D,20240725,000000,1.72,1.75,1.7,1.73,17550,0
+UXIN.US,D,20240726,000000,1.72,1.8,1.72,1.78,7097,0
+UXIN.US,D,20240729,000000,1.74,1.83,1.71,1.78,13276,0
+UXIN.US,D,20240730,000000,1.75,1.83,1.7,1.71,15704,0
+UXIN.US,D,20240731,000000,1.69,1.7499,1.6,1.6,48531,0
+UXIN.US,D,20240801,000000,1.61,1.9499,1.61,1.66,35566,0
+UXIN.US,D,20240802,000000,1.65,1.68,1.61,1.63,11382,0
+UXIN.US,D,20240805,000000,1.61,1.62,1.53,1.59,41633,0
+UXIN.US,D,20240806,000000,1.58,1.65,1.55,1.59,22404,0
+UXIN.US,D,20240807,000000,1.64,1.6637,1.55,1.6,11204,0
+UXIN.US,D,20240808,000000,1.61,1.67,1.5814,1.5999,6955,0
+UXIN.US,D,20240809,000000,1.67,1.67,1.6,1.6,5260,0
+UXIN.US,D,20240812,000000,1.62,1.66,1.6,1.66,3867,0
+UXIN.US,D,20240813,000000,1.62,1.66,1.58,1.6,17083,0
+UXIN.US,D,20240814,000000,1.61,1.66,1.6,1.6,3769,0
+UXIN.US,D,20240815,000000,1.62,1.66,1.6,1.6,7561,0
+UXIN.US,D,20240816,000000,1.64,1.66,1.6,1.66,5377,0
+UXIN.US,D,20240819,000000,1.63,1.6899,1.6,1.61,19626,0
+UXIN.US,D,20240820,000000,1.62,1.71,1.62,1.67,15948,0
+UXIN.US,D,20240821,000000,1.64,1.6932,1.63,1.69,9189,0
+UXIN.US,D,20240822,000000,1.642,1.69,1.622,1.622,11110,0
+UXIN.US,D,20240823,000000,1.65,1.6999,1.635,1.69,9142,0
+UXIN.US,D,20240826,000000,1.64,1.7,1.64,1.65,6853,0
+UXIN.US,D,20240827,000000,1.7,1.7,1.61,1.61,3836,0
+UXIN.US,D,20240828,000000,1.65,1.65,1.525,1.53,22260,0
+UXIN.US,D,20240829,000000,1.51,1.63,1.51,1.55,11192,0
+UXIN.US,D,20240830,000000,1.54,1.6,1.41,1.41,16999,0
+UXIN.US,D,20240903,000000,1.49,1.77,1.43,1.68,196018,0
+UXIN.US,D,20240904,000000,1.59,1.71,1.49,1.6546,69039,0
+UXIN.US,D,20240905,000000,1.6,1.676,1.54,1.5651,14598,0
+UXIN.US,D,20240906,000000,1.62,1.67,1.55,1.5616,28242,0
+UXIN.US,D,20240909,000000,1.58,1.66,1.53,1.6199,24096,0
+UXIN.US,D,20240910,000000,1.6,1.665,1.53,1.545375,16250,0
+UXIN.US,D,20240911,000000,1.62,1.62,1.52,1.6,21762,0
+UXIN.US,D,20240912,000000,1.55,1.6075,1.52,1.52,11364,0
+UXIN.US,D,20240913,000000,1.53,1.585,1.5,1.53,85344,0
+UXIN.US,D,20240916,000000,1.57,1.6132,1.49,1.51,10763,0
+UXIN.US,D,20240917,000000,1.51,1.55,1.5,1.52,15114,0
+UXIN.US,D,20240918,000000,1.52,1.57,1.505,1.52,27416,0
+UXIN.US,D,20240919,000000,1.53,1.57,1.46,1.48,32017,0
+UXIN.US,D,20240920,000000,1.49,1.66,1.49,1.585,118097,0
+UXIN.US,D,20240923,000000,1.61,2.64,1.5701,2.48,18242375,0
+UXIN.US,D,20240924,000000,2.35,2.53,2.16,2.51,1462666,0
+UXIN.US,D,20240925,000000,2.41,2.49,2.25,2.35,526268,0
+UXIN.US,D,20240926,000000,2.46,3.08,2.35,2.83,2378153,0
+UXIN.US,D,20240927,000000,2.96,5.97,2.92,5.2,46686357,0
+UXIN.US,D,20240930,000000,5.75,7.8399,5.66,6.71,24916744,0
+UXIN.US,D,20241001,000000,6.15,6.37,4.8,6.02,5678119,0
+UXIN.US,D,20241002,000000,6.44,6.58,5.01,5.55,1993046,0
+UXIN.US,D,20241003,000000,5.4,5.74,5.01,5.49,1069291,0
+UXIN.US,D,20241004,000000,5.59,7.35,5.31,7.35,7377999,0
+UXIN.US,D,20241007,000000,7.34,7.39,5.82,6.23,2110308,0
+UXIN.US,D,20241008,000000,5.66,6.22,5.45,5.95,576882,0
+UXIN.US,D,20241009,000000,5.58,6.5298,5.55,5.98,511242,0
+UXIN.US,D,20241010,000000,5.9,6.18,5.5,5.64,372058,0
+UXIN.US,D,20241011,000000,5.57,5.85,5.26,5.53,311260,0
+UXIN.US,D,20241014,000000,5.64,5.79,5.4,5.65,198032,0
+UXIN.US,D,20241015,000000,5.5,5.7499,5.08,5.16,301602,0
+UXIN.US,D,20241016,000000,5.3,5.95,5.22,5.94,500615,0
+UXIN.US,D,20241017,000000,5.73,6.17,5.56,5.72,260185,0
+UXIN.US,D,20241018,000000,6.1,6.88,5.75,5.95,777910,0
+UXIN.US,D,20241021,000000,5.64,5.7499,5.31,5.46,231453,0
+UXIN.US,D,20241022,000000,5.37,5.7,5.34,5.5,124011,0
+UXIN.US,D,20241023,000000,5.5,5.6399,4.38,4.72,320114,0
+UXIN.US,D,20241024,000000,4.84,4.84,4.42,4.43,115479,0
+UXIN.US,D,20241025,000000,4.42,4.7399,4.15,4.18,149213,0
+UXIN.US,D,20241028,000000,4.27,4.7803,4.08,4.45,250118,0
+UXIN.US,D,20241029,000000,4.4,4.55,4.02,4.06,162420,0
+UXIN.US,D,20241030,000000,4.2,4.3826,3.94,4.23,119923,0
+UXIN.US,D,20241031,000000,4.08,4.23,3.93,4.03,108078,0
+UXIN.US,D,20241101,000000,3.88,4.15,3.71,3.96,124936,0
+UXIN.US,D,20241104,000000,3.96,4.94,3.91,3.93,590971,0
+UXIN.US,D,20241105,000000,4.1,4.17,3.77,4.1,86488,0
+UXIN.US,D,20241106,000000,3.93,4.2,3.8,4,143280,0
+UXIN.US,D,20241107,000000,4.18,4.35,4.05,4.14,242717,0
+UXIN.US,D,20241108,000000,4.12,5.1082,4.12,4.71,342750,0
+UXIN.US,D,20241111,000000,4.7,5.19,4.42,4.67,255613,0
+UXIN.US,D,20241112,000000,4.51,4.74,4.18,4.52,217934,0
+UXIN.US,D,20241113,000000,4.44,5,4.3616,4.81,158201,0
+UXIN.US,D,20241114,000000,4.73,4.84,4.41,4.44,79129,0
+UXIN.US,D,20241115,000000,4.45,4.84,4.27,4.52,69369,0
+UXIN.US,D,20241118,000000,4.43,4.78,4.21,4.61,105268,0
+UXIN.US,D,20241119,000000,4.47,5.7979,4.3812,5.26,295726,0
+UXIN.US,D,20241120,000000,5.58,5.68,5.0218,5.68,222268,0
+UXIN.US,D,20241121,000000,5.45,6.08,5.38,5.89,199443,0
+UXIN.US,D,20241122,000000,5.64,6.38,5.51,6.31,284546,0
+UXIN.US,D,20241125,000000,7.35,7.48,5.03,5.08,626308,0
+UXIN.US,D,20241126,000000,5.06,5.1482,4.18,4.26,264908,0
+UXIN.US,D,20241127,000000,4.34,4.64,4.1,4.27,209746,0
+UXIN.US,D,20241129,000000,4.21,4.36,3.8272,4.02,138747,0
+UXIN.US,D,20241202,000000,3.98,4.26,3.98,4.22,172044,0
+UXIN.US,D,20241203,000000,4.19,5.31,4.17,5.11,524725,0
+UXIN.US,D,20241204,000000,5.31,5.84,4.4116,4.51,376084,0
+UXIN.US,D,20241205,000000,4.44,4.65,4.23,4.31,143806,0
+UXIN.US,D,20241206,000000,4.35,4.6184,4.21,4.29,80972,0
+UXIN.US,D,20241209,000000,4.87,4.87,4.5001,4.69,159573,0
+UXIN.US,D,20241210,000000,4.51,4.675,4.42,4.48,72297,0
+UXIN.US,D,20241211,000000,4.41,4.64,4.3616,4.46,41130,0
+UXIN.US,D,20241212,000000,4.45,4.569,4.12,4.45,91862,0
+UXIN.US,D,20241213,000000,4.4,4.4,4.16,4.2,52711,0
+UXIN.US,D,20241216,000000,4.15,4.49,3.91,4.12,88280,0
+UXIN.US,D,20241217,000000,4.13,4.29,4,4.28,50185,0
+UXIN.US,D,20241218,000000,4.08,4.2,3.71,3.86,75090,0
+UXIN.US,D,20241219,000000,3.71,4.03,3.61,3.78,133297,0
+UXIN.US,D,20241220,000000,3.78,4.25,3.74,4.03,72234,0
+UXIN.US,D,20241223,000000,4.02,4.19,3.8871,4.1,87312,0
+UXIN.US,D,20241224,000000,4.1,4.35,4.1,4.24,56205,0
+UXIN.US,D,20241226,000000,4.24,4.55,4.1101,4.46,63922,0
+UXIN.US,D,20241227,000000,4.38,4.71,4.1305,4.68,68243,0
+UXIN.US,D,20241230,000000,4.6,4.93,4.26,4.73,151269,0
+UXIN.US,D,20241231,000000,4.84,4.8999,4.48,4.63,71914,0
+UXIN.US,D,20250102,000000,4.53,4.8,4.45,4.69,58561,0
+UXIN.US,D,20250103,000000,4.65,4.98,4.6407,4.97,73544,0
+UXIN.US,D,20250106,000000,4.5,4.75,4.41,4.61,284495,0
+UXIN.US,D,20250107,000000,4.67,4.86,4.48,4.75,47452,0
+UXIN.US,D,20250108,000000,4.68,4.79,4.2755,4.48,73943,0
+UXIN.US,D,20250110,000000,4.37,4.4,4.2144,4.34,44983,0
+UXIN.US,D,20250113,000000,4.33,4.38,4.2569,4.28,52266,0
+UXIN.US,D,20250114,000000,4.29,4.455,4.29,4.35,26388,0
+UXIN.US,D,20250115,000000,4.4,4.7,4.4,4.51,33983,0
+UXIN.US,D,20250116,000000,4.51,4.73,4.51,4.69,31742,0
+UXIN.US,D,20250117,000000,4.72,4.8499,4.53,4.53,54512,0
+UXIN.US,D,20250121,000000,4.51,4.69,4.2716,4.51,28573,0
+UXIN.US,D,20250122,000000,4.4363,4.5799,4.25,4.42,49354,0
+UXIN.US,D,20250123,000000,4.34,4.43,4.19,4.27,37825,0
+UXIN.US,D,20250124,000000,4.3,4.39,4.16,4.26,57715,0
+UXIN.US,D,20250127,000000,4.35,4.39,4.07,4.19,52336,0
+UXIN.US,D,20250128,000000,4.25,4.38,4,4.38,32419,0
+UXIN.US,D,20250129,000000,4.38,4.38,4.09,4.27,40452,0
+UXIN.US,D,20250130,000000,4.3,4.7,4.07,4.7,64254,0
+UXIN.US,D,20250131,000000,4.65,4.65,4.19,4.32,74149,0
+UXIN.US,D,20250203,000000,4.31,4.47,4.1073,4.16,48214,0
+UXIN.US,D,20250204,000000,4.48,4.48,3.81,4.18,94328,0
+UXIN.US,D,20250205,000000,4.12,4.29,4.1118,4.22,21589,0
+UXIN.US,D,20250206,000000,4.33,4.34,4.12,4.34,92544,0
+UXIN.US,D,20250207,000000,4.24,4.825,4.24,4.69,146710,0
+UXIN.US,D,20250210,000000,4.61,4.88,4.61,4.87,97661,0
+UXIN.US,D,20250211,000000,4.83,4.8437,4.34,4.7,69345,0
+UXIN.US,D,20250212,000000,4.494,4.88,4.48,4.81,110134,0
+UXIN.US,D,20250213,000000,4.8,4.8,4.5,4.71,63170,0
+UXIN.US,D,20250214,000000,4.7908,5.33,4.74,4.8,158565,0
+UXIN.US,D,20250218,000000,4.9,4.9,4.6021,4.835,90045,0
+UXIN.US,D,20250219,000000,4.83,4.8813,4.402,4.58,148528,0
+UXIN.US,D,20250220,000000,4.5,4.725,4.3301,4.69,75176,0
+UXIN.US,D,20250221,000000,4.68,4.95,4.48,4.75,115865,0
+UXIN.US,D,20250224,000000,4.7,4.7999,4.5,4.52,45466,0
+UXIN.US,D,20250225,000000,4.57,4.7637,4.1108,4.29,39670,0
+UXIN.US,D,20250226,000000,4.2,4.5871,4.2,4.39,36760,0
+UXIN.US,D,20250227,000000,4.39,4.6178,4.39,4.57,18264,0
+UXIN.US,D,20250228,000000,4.52,4.62,4.305,4.43,12767,0
+UXIN.US,D,20250303,000000,4.45,4.5833,3.68,3.88,113954,0
+UXIN.US,D,20250304,000000,3.94,4.14,3.7313,4.13,46186,0
+UXIN.US,D,20250305,000000,4.27,4.2999,4.03,4.26,29398,0
+UXIN.US,D,20250306,000000,4.29,4.29,4.03,4.04,11156,0
+UXIN.US,D,20250307,000000,4.23,4.23,4.0139,4.21,10465,0
+UXIN.US,D,20250310,000000,4.14,4.14,3.845,3.91,24343,0
+UXIN.US,D,20250311,000000,3.91,4.25,3.91,4.21,30489,0
+UXIN.US,D,20250312,000000,4.12,4.28,3.9801,4.06,19114,0
+UXIN.US,D,20250313,000000,4.14,4.2999,4.0102,4.17,32433,0
+UXIN.US,D,20250314,000000,4.32,4.46,4.18,4.19,27007,0
+UXIN.US,D,20250317,000000,4.2101,4.34,4.14,4.34,48832,0
+UXIN.US,D,20250318,000000,4.34,4.3542,4,4,27173,0
+UXIN.US,D,20250319,000000,4.11,4.22,4.05,4.22,9999,0
+UXIN.US,D,20250320,000000,4.09,4.15,4,4.11,22998,0
+UXIN.US,D,20250321,000000,4,4.125,3.97,4.03,11641,0
+UXIN.US,D,20250324,000000,4.01,4.18496,4.01,4.1,12225,0
+UXIN.US,D,20250325,000000,4.11,4.13,3.79,4.09,47197,0
+UXIN.US,D,20250326,000000,4,4.2,3.9491,4.09,28301,0
+UXIN.US,D,20250327,000000,4.01,4.37,4.01,4.2115,18597,0
+UXIN.US,D,20250328,000000,4.17,4.36,4,4,15097,0
+UXIN.US,D,20250331,000000,4.1,4.105,3.8001,3.94,17480,0
+UXIN.US,D,20250401,000000,3.87,4.32,3.8619,4.32,31646,0
+UXIN.US,D,20250402,000000,4.18,4.48,4.1,4.3,28836,0
+UXIN.US,D,20250403,000000,4.06,4.27,3.96,4.04,12278,0
+UXIN.US,D,20250404,000000,3.73,4.021647,3.3001,3.92,41108,0
+UXIN.US,D,20250407,000000,3.62,3.92,3.36,3.4078,57538,0
+UXIN.US,D,20250408,000000,3.48,3.9099,3.3201,3.391,21043,0
+UXIN.US,D,20250409,000000,3.31,3.62,3.31,3.39,23915,0
+UXIN.US,D,20250410,000000,3.38,3.6941,3.38,3.51,14230,0
+UXIN.US,D,20250411,000000,3.4,3.63,3.4,3.59,15098,0
+UXIN.US,D,20250414,000000,3.51,4.09,3.51,4.09,35347,0
+UXIN.US,D,20250415,000000,3.97,4.1723,3.9102,4.11,19668,0
+UXIN.US,D,20250416,000000,3.92,4.12,3.92,4.08,6064,0
+UXIN.US,D,20250417,000000,3.95,4.41,3.95,4.32,25893,0
+UXIN.US,D,20250421,000000,4.3,4.47,4.1984,4.37,20102,0
+UXIN.US,D,20250422,000000,4.43,4.67,4.28,4.55,23239,0
+UXIN.US,D,20250423,000000,4.68,4.68,4.352379,4.49,11088,0
+UXIN.US,D,20250424,000000,4.5,5.2,4.4645,4.9265,32850,0
+UXIN.US,D,20250425,000000,4.7,4.84,4.61,4.7,3188,0
+UXIN.US,D,20250428,000000,4.61,4.75,4.46,4.59,9929,0
+UXIN.US,D,20250429,000000,4.46,4.8,4.21,4.3,66709,0
+UXIN.US,D,20250430,000000,4.6,5,4.33,4.69,61279,0
+UXIN.US,D,20250501,000000,4.7,5.2786,4.7,5.18,56388,0
+UXIN.US,D,20250502,000000,5.38,5.41,4.86,5.07,39144,0
+UXIN.US,D,20250505,000000,5.01,5.28,4.91,5.19,36831,0
+UXIN.US,D,20250506,000000,4.91,4.955,4.5401,4.56,22533,0
+UXIN.US,D,20250507,000000,4.8499,4.8499,4.27,4.47,15725,0
+UXIN.US,D,20250508,000000,4.71,4.7838,3.87,4.78,45243,0
+UXIN.US,D,20250509,000000,4.66,4.8467,4.52,4.56,18736,0
+UXIN.US,D,20250512,000000,4.9,4.98,4.63,4.8415,42024,0
+UXIN.US,D,20250513,000000,4.66,4.97,4.5822,4.6,33859,0
+UXIN.US,D,20250514,000000,4.94,4.94,4.57,4.59,29684,0
+UXIN.US,D,20250515,000000,4.59,4.77,4.0315,4.55,54179,0
+UXIN.US,D,20250516,000000,4.214,4.54,4.214,4.38,3842,0
+UXIN.US,D,20250519,000000,4.3,4.4999,4.1005,4.4,12722,0
+UXIN.US,D,20250520,000000,4.28,4.54,4.28,4.54,19112,0
+UXIN.US,D,20250521,000000,4.64,4.64,4.37,4.54,10309,0
+UXIN.US,D,20250522,000000,4.42,4.5999,4.2801,4.43,9209,0
+UXIN.US,D,20250523,000000,4.38,4.56,4.3701,4.53,2589,0
+UXIN.US,D,20250527,000000,4.54,4.54,4.39,4.43,6353,0
+UXIN.US,D,20250528,000000,4.43,4.4626,4.34,4.36,5012,0
+UXIN.US,D,20250529,000000,4.41,4.46,4.2501,4.38,12459,0
+UXIN.US,D,20250530,000000,4.36,4.4209,4.0938,4.1,25925,0
+UXIN.US,D,20250602,000000,4.25,4.2531,3.905,3.92,19627,0
+UXIN.US,D,20250603,000000,4.16,4.17,3.93,3.953,34441,0
+UXIN.US,D,20250604,000000,4.07,4.2,3.8182,3.913,34154,0
+UXIN.US,D,20250605,000000,4,4,3.75,3.8,23702,0
+UXIN.US,D,20250606,000000,3.9,3.901,3.7,3.74,20509,0
+UXIN.US,D,20250609,000000,3.75,4.17,3.75,3.84,21285,0
+UXIN.US,D,20250610,000000,3.99,4.16,3.77,4.13,31582,0
+UXIN.US,D,20250611,000000,4.2976,4.7316,3.93,4.36,209680,0
+UXIN.US,D,20250612,000000,4.73,4.73,3.92,3.99,162386,0
+UXIN.US,D,20250613,000000,4,4,3.6391,3.71,56341,0
+UXIN.US,D,20250616,000000,3.96,4.2,3.68,4.03,64801,0
+UXIN.US,D,20250617,000000,4,4.3,3.9,3.92,56310,0
+UXIN.US,D,20250618,000000,3.99,4.1052,3.8,3.83,37720,0
+UXIN.US,D,20250620,000000,3.85,3.935,3.73,3.92,36443,0
+UXIN.US,D,20250623,000000,3.89,3.9799,3.73,3.81,43075,0
+UXIN.US,D,20250624,000000,3.82,3.89,3.78,3.83,10848,0
+UXIN.US,D,20250625,000000,3.86,3.9656,3.745,3.75,35986,0
+UXIN.US,D,20250626,000000,3.89,3.89,3.77,3.81,32600,0
+UXIN.US,D,20250627,000000,3.76,3.78,3.63,3.65,47895,0
+UXIN.US,D,20250630,000000,3.73,3.73,3.51,3.54,35229,0
+UXIN.US,D,20250701,000000,3.56,3.65,3.42,3.42,31770,0
+UXIN.US,D,20250702,000000,3.5,4,3.495,3.68,113975,0
+UXIN.US,D,20250703,000000,3.71,3.905,3.58,3.905,47173,0
+UXIN.US,D,20250707,000000,3.91,3.91,3.63,3.75,22287,0
+UXIN.US,D,20250708,000000,3.88,3.95,3.66,3.67,32780,0
+UXIN.US,D,20250709,000000,3.67,3.8,3.66,3.68,18088,0
+UXIN.US,D,20250710,000000,3.69,3.91,3.69,3.84,60021,0
+UXIN.US,D,20250711,000000,3.77,5.3599,3.74,5.14,609318,0
+UXIN.US,D,20250714,000000,5,5.18,4.5,5.1,205299,0
+UXIN.US,D,20250715,000000,4.91,5.03,4.61,4.64,121897,0
+UXIN.US,D,20250716,000000,4.75,5.06,4.4,4.72,125756,0
+UXIN.US,D,20250717,000000,4.72,4.74,4.3802,4.4,95434,0
+UXIN.US,D,20250718,000000,4.43,4.5799,4.28,4.56,81894,0
+UXIN.US,D,20250721,000000,4.69,4.75,4.57,4.75,119456,0
+UXIN.US,D,20250722,000000,4.67,4.795,4.4601,4.76,94643,0
+UXIN.US,D,20250723,000000,4.76,4.79,4.4,4.58,70681,0
+UXIN.US,D,20250724,000000,4.62,4.62,4.33,4.45,62842,0
+UXIN.US,D,20250725,000000,4.45,4.47,4.16,4.24,95156,0
+UXIN.US,D,20250728,000000,4.16,4.17,3.89,3.99,212865,0
+UXIN.US,D,20250729,000000,3.95,3.96,3.75,3.86,50808,0
+UXIN.US,D,20250730,000000,3.78,3.8953,3.61,3.67,144965,0
+UXIN.US,D,20250731,000000,3.61,3.7,3.45,3.48,155007,0
+UXIN.US,D,20250801,000000,3.54,3.8,3.3206,3.67,123575,0
+UXIN.US,D,20250804,000000,3.65,3.98,3.5077,3.65,128367,0
+UXIN.US,D,20250805,000000,3.66,4.13,3.58,3.72,209339,0
+UXIN.US,D,20250806,000000,3.72,4.07,3.65,3.83,202838,0
+UXIN.US,D,20250807,000000,4,4.05,3.73,3.75,95491,0
+UXIN.US,D,20250808,000000,3.72,4,3.72,3.82,183685,0
+UXIN.US,D,20250811,000000,3.75,3.9633,3.7206,3.83,78786,0
+UXIN.US,D,20250812,000000,3.77,4.28,3.77,4.15,212122,0
+UXIN.US,D,20250813,000000,4.22,4.35,4.03,4.04,223769,0
+UXIN.US,D,20250814,000000,4.07,4.14,3.7,3.795,223699,0
+UXIN.US,D,20250815,000000,3.81,3.872,3.61,3.61,196546,0
+UXIN.US,D,20250818,000000,3.72,3.8,3.51,3.63,159171,0
+UXIN.US,D,20250819,000000,3.76,3.76,3.55,3.69,217060,0
+UXIN.US,D,20250820,000000,3.75,3.75,3.53,3.61,191900,0
+UXIN.US,D,20250821,000000,3.51,3.75,3.51,3.71,155461,0
+UXIN.US,D,20250822,000000,3.66,3.8,3.64,3.69,131091,0
+UXIN.US,D,20250825,000000,3.69,4.4,3.65,4.17,677338,0
+UXIN.US,D,20250826,000000,4.08,4.5,3.84,3.91,293496,0
+UXIN.US,D,20250827,000000,3.91,3.94,3.575,3.71,295056,0
+UXIN.US,D,20250828,000000,3.74,3.74,3.55,3.67,366831,0
+UXIN.US,D,20250829,000000,3.61,3.73,3.42,3.49,366337,0
+UXIN.US,D,20250902,000000,3.58,3.58,3.14,3.21,310910,0
+UXIN.US,D,20250903,000000,3.21,3.74,3.13,3.63,408981,0
+UXIN.US,D,20250904,000000,3.6,3.68,3.35,3.54,178391,0
+UXIN.US,D,20250905,000000,3.6,3.6,3.4515,3.5,112363,0
+UXIN.US,D,20250908,000000,3.53,3.5544,3.3712,3.42,137252,0
+UXIN.US,D,20250909,000000,3.43,3.4449,3.26,3.36,111170,0
+UXIN.US,D,20250910,000000,3.4,3.4,3.21,3.3,121426,0
+UXIN.US,D,20250911,000000,3.33,3.64,3.25,3.61,182948,0
+UXIN.US,D,20250912,000000,3.6,3.6,3.38,3.5,115949,0
+UXIN.US,D,20250915,000000,3.54,3.54,3.27,3.33,169152,0
+UXIN.US,D,20250916,000000,3.375,3.375,3.21,3.26,122738,0
+UXIN.US,D,20250917,000000,3.31,3.55,3.31,3.53,161643,0
+UXIN.US,D,20250918,000000,3.47,3.583159,3.355,3.55,148389,0
+UXIN.US,D,20250919,000000,3.63,3.98,3.49,3.88,605634,0
+UXIN.US,D,20250922,000000,4,4.0886,3.22,3.46,1078278,0
+UXIN.US,D,20250923,000000,3.57,3.5788,3.39,3.55,230156,0
+UXIN.US,D,20250924,000000,3.67,3.67,3.45,3.58,251813,0
+UXIN.US,D,20250925,000000,3.47,3.56,3.37,3.48,242217,0
+UXIN.US,D,20250926,000000,3.4,3.63,3.39,3.51,316145,0
+UXIN.US,D,20250929,000000,3.81,3.94,3.41,3.48,352717,0
+UXIN.US,D,20250930,000000,3.43,3.57,3.3501,3.46,183984,0
+UXIN.US,D,20251001,000000,3.46,3.46,3.3001,3.36,139723,0
+UXIN.US,D,20251002,000000,3.45,3.45,3.36,3.4,133738,0
+UXIN.US,D,20251003,000000,3.46,3.5199,3.38,3.49,215536,0
+UXIN.US,D,20251006,000000,3.49,3.68,3.45,3.45,428305,0
+UXIN.US,D,20251007,000000,3.58,3.58,3.26,3.36,205365,0
+UXIN.US,D,20251008,000000,3.36,3.42,3.235,3.35,165601,0
+UXIN.US,D,20251009,000000,3.36,3.51,3.25,3.4,410770,0
+UXIN.US,D,20251010,000000,3.36,3.66,3.175,3.19,374758,0
+UXIN.US,D,20251013,000000,3.3,3.318,2.9,2.9,258808,0
+UXIN.US,D,20251014,000000,2.9,3.13,2.72,3.13,261748,0
+UXIN.US,D,20251015,000000,3.03,3.15,2.98,3.1,142247,0
+UXIN.US,D,20251016,000000,3.15,3.19,2.93,2.93,141061,0
+UXIN.US,D,20251017,000000,2.9,3.03,2.9,2.97,42519,0
+UXIN.US,D,20251020,000000,2.97,3.07,2.85,3.01,192854,0
+UXIN.US,D,20251021,000000,3.05,3.05,2.7701,2.88,165485,0
+UXIN.US,D,20251022,000000,2.9,2.9,2.72,2.79,184525,0
+UXIN.US,D,20251023,000000,2.8,2.87,2.5,2.73,228936,0
+UXIN.US,D,20251024,000000,2.74,2.96,2.74,2.92,145551,0
+UXIN.US,D,20251027,000000,2.99,2.99,2.8,2.92,143886,0
+UXIN.US,D,20251028,000000,2.83,2.91,2.6001,2.66,210426,0
+UXIN.US,D,20251029,000000,2.68,2.6841,2.5,2.6,151968,0
+UXIN.US,D,20251030,000000,2.58,2.68,2.4605,2.53,149500,0
+UXIN.US,D,20251031,000000,2.54,2.6,2.45,2.5,189768,0
+UXIN.US,D,20251103,000000,2.53,2.98,2.5,2.76,573891,0
+UXIN.US,D,20251104,000000,2.78,2.98,2.6498,2.74,327726,0
+UXIN.US,D,20251105,000000,2.75,3.03,2.75,2.98,238746,0
+UXIN.US,D,20251106,000000,3.04,3.18,2.9,3.09,235187,0
+UXIN.US,D,20251107,000000,3.01,3.1187,2.91,2.97,130462,0
+UXIN.US,D,20251110,000000,2.98,3.0588,2.9,2.92,40143,0
+UXIN.US,D,20251111,000000,2.9,3.0806,2.9,2.98,42362,0
+UXIN.US,D,20251112,000000,3,3.16,2.94,3.03,89043,0
+UXIN.US,D,20251113,000000,3.05,3.05,2.82,2.84,96973,0
+UXIN.US,D,20251114,000000,2.81,3.038,2.77,2.85,37612,0
+UXIN.US,D,20251117,000000,2.82,2.89,2.79,2.83,55451,0
+UXIN.US,D,20251118,000000,2.83,2.84,2.74,2.78,36877,0
+UXIN.US,D,20251119,000000,2.755,2.78,2.52,2.61,113043,0
+UXIN.US,D,20251120,000000,2.69,2.9382,2.55,2.56,114149,0
+UXIN.US,D,20251121,000000,2.55,2.78,2.52,2.56,91227,0
+UXIN.US,D,20251124,000000,2.56,2.7189,2.46,2.53,62698,0
+UXIN.US,D,20251125,000000,2.58,2.69,2.5301,2.56,92818,0
+UXIN.US,D,20251126,000000,2.71,2.85,2.5788,2.82,88953,0
+UXIN.US,D,20251128,000000,2.87,2.87,2.7,2.77,25699,0
+UXIN.US,D,20251201,000000,2.77,2.86,2.6435,2.69,85531,0
+UXIN.US,D,20251202,000000,2.64,2.92,2.5611,2.78,122763,0
+UXIN.US,D,20251203,000000,2.76,2.89,2.72,2.89,80199,0
+UXIN.US,D,20251204,000000,2.9,3.08,2.77,3.04,91636,0
+UXIN.US,D,20251205,000000,3.05,3.05,2.75,2.855,166320,0
+UXIN.US,D,20251208,000000,2.76,2.97,2.76,2.89,140400,0
+UXIN.US,D,20251209,000000,2.87,3.07,2.87,2.96,87017,0
+UXIN.US,D,20251210,000000,2.96,3.05,2.87,3.01,91326,0
+UXIN.US,D,20251211,000000,2.9,2.9378,2.6,2.77,135649,0
+UXIN.US,D,20251212,000000,2.78,2.875,2.65,2.72,40789,0
+UXIN.US,D,20251215,000000,2.66,2.83,2.58,2.62,170691,0
+UXIN.US,D,20251216,000000,2.61,2.78,2.61,2.66,218209,0
+UXIN.US,D,20251217,000000,2.65,2.86,2.56,2.83,300369,0
+UXIN.US,D,20251218,000000,2.93,3.21,2.89,3.14,374156,0
+UXIN.US,D,20251219,000000,3.03,3.62,3.02,3.41,718157,0
+UXIN.US,D,20251222,000000,3.54,4.05,3.52,3.96,938504,0
+UXIN.US,D,20251223,000000,4.14,4.15,3.515,3.56,798852,0
+UXIN.US,D,20251224,000000,3.57,3.635,3.4,3.58,130326,0
+UXIN.US,D,20251226,000000,3.88,3.955,3.65,3.82,560286,0
+UXIN.US,D,20251229,000000,3.76,3.87,3.3,3.36,407125,0
+UXIN.US,D,20251230,000000,3.33,3.61,3.33,3.47,410053,0
+UXIN.US,D,20251231,000000,3.47,3.595,3.307,3.37,340860,0
+UXIN.US,D,20260102,000000,3.41,3.66,3.38,3.62,83111,0
+UXIN.US,D,20260105,000000,3.63,4.0516,3.63,4.03,684192,0
+UXIN.US,D,20260106,000000,4.17,4.18,3.52,3.57,773476,0
+UXIN.US,D,20260107,000000,3.61,3.87,3.57,3.84,513510,0
+UXIN.US,D,20260108,000000,3.77,3.8,3.55,3.61,362297,0
+UXIN.US,D,20260109,000000,3.63,3.85,3.625,3.73,252023,0
+UXIN.US,D,20260112,000000,3.73,3.73,3.465,3.58,401131,0
+UXIN.US,D,20260113,000000,3.59,3.83,3.49,3.82,261286,0
+UXIN.US,D,20260114,000000,3.8,3.8,3.605,3.68,256903,0
+UXIN.US,D,20260115,000000,3.68,3.755,3.56,3.67,291964,0
+UXIN.US,D,20260116,000000,3.68,3.7,3.5,3.57,303678,0
+UXIN.US,D,20260120,000000,3.6,3.67,3.41,3.59,337008,0
+UXIN.US,D,20260121,000000,3.57,3.75,3.54,3.67,319805,0
+UXIN.US,D,20260122,000000,3.66,3.73,3.615,3.69,266611,0
+UXIN.US,D,20260123,000000,3.68,3.68,3.47,3.5,276725,0
+UXIN.US,D,20260126,000000,3.48,3.54,3.41,3.44,212457,0
+UXIN.US,D,20260127,000000,3.5,3.58,3.475,3.52,232460,0
+UXIN.US,D,20260128,000000,3.52,3.58,3.355,3.39,410852,0
+UXIN.US,D,20260129,000000,3.39,3.49,3.3,3.47,260005,0
+UXIN.US,D,20260130,000000,3.39,3.45,3.32,3.37,313851,0
+UXIN.US,D,20260202,000000,3.34,3.35,3.1,3.17,800351,0
+UXIN.US,D,20260203,000000,3.17,3.2512,3.02,3.09,423278,0
+UXIN.US,D,20260204,000000,3.11,3.19,3.04,3.12,356689,0
+UXIN.US,D,20260205,000000,3.07,3.15,3.03,3.07,354397,0
+UXIN.US,D,20260206,000000,3.06,3.495,3.06,3.42,122446,0
+UXIN.US,D,20260209,000000,3.41,3.59,3.34,3.55,169422,0
+UXIN.US,D,20260210,000000,3.58,3.77,3.53,3.7,244977,0
+UXIN.US,D,20260211,000000,3.66,3.695,3.52,3.61,125911,0
+UXIN.US,D,20260212,000000,3.62,3.62,3.3,3.41,79218,0
+UXIN.US,D,20260213,000000,3.44,3.61,3.44,3.46,31348,0
+UXIN.US,D,20260217,000000,3.44,3.525,3.36,3.4,38964,0
+UXIN.US,D,20260218,000000,3.4,3.545,3.4,3.46,35042,0
diff --git a/daily/us/nasdaq stocks/3/vabk.us.txt b/daily/us/nasdaq stocks/3/vabk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf1832e5e8315ec0585c7a0c30cbb62e5f16ff57
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vabk.us.txt	
@@ -0,0 +1,1191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VABK.US,D,20210406,000000,32.4624,32.4624,32.1324,32.2268,34207.39309690229,0
+VABK.US,D,20210407,000000,32.2268,32.2268,31.0505,31.6533,11397.329508223485,0
+VABK.US,D,20210408,000000,32.18,32.2746,32.1138,32.1138,1655.4780291274476,0
+VABK.US,D,20210409,000000,31.5403,31.9912,31.5403,31.9824,741.4734100682607,0
+VABK.US,D,20210412,000000,31.5578,31.8509,31.5578,31.8509,515.5396840086746,0
+VABK.US,D,20210413,000000,31.5316,31.9776,31.5218,31.5218,1622.6149417006345,0
+VABK.US,D,20210414,000000,31.5218,31.5218,31.0505,31.4273,1578.4551679707752,0
+VABK.US,D,20210415,000000,31.2092,31.2862,30.7789,31.2862,1871.1420403661307,0
+VABK.US,D,20210416,000000,30.8723,31.216,30.5811,30.6747,3523.539155047311,0
+VABK.US,D,20210419,000000,30.5909,31.512,30.5909,30.6172,1923.517585952668,0
+VABK.US,D,20210420,000000,31.5218,31.5218,30.8158,31.0505,1777.6876354961018,0
+VABK.US,D,20210421,000000,30.5811,31.3553,30.5811,31.1918,3246.2568548832905,0
+VABK.US,D,20210423,000000,30.8158,31.3855,30.3456,31.3855,2878.6010642955075,0
+VABK.US,D,20210426,000000,30.956,31.0505,30.956,30.956,640.8302048235353,0
+VABK.US,D,20210427,000000,31.6533,31.6533,30.956,30.956,1337.1168696798345,0
+VABK.US,D,20210428,000000,31.0388,31.6445,29.8927,31.0505,12107.993773828915,0
+VABK.US,D,20210429,000000,31.0787,32.0057,30.0728,31.7195,9648.39707422611,0
+VABK.US,D,20210430,000000,30.627,31.0505,30.4439,31.0505,1610.2912839155667,0
+VABK.US,D,20210503,000000,30.9103,31.3144,30.9103,31.3144,1149.1810884575534,0
+VABK.US,D,20210504,000000,31.4741,31.5676,31.0505,31.5676,1012.5938813397883,0
+VABK.US,D,20210505,000000,31.3329,31.3329,30.4303,31.0505,1831.090152564661,0
+VABK.US,D,20210506,000000,30.5811,30.5811,30.0914,30.0914,4498.135091549774,0
+VABK.US,D,20210507,000000,29.9784,30.5714,29.6211,30.5335,4776.444363195918,0
+VABK.US,D,20210510,000000,30.1099,30.1566,30.0816,30.0914,1574.3472820423858,0
+VABK.US,D,20210511,000000,30.4857,30.4857,28.5567,29.1975,3535.862812832379,0
+VABK.US,D,20210512,000000,29.6405,31.6163,29.6405,29.809,4681.962986843766,0
+VABK.US,D,20210513,000000,29.1693,30.1099,28.8022,28.8489,14369.38497739003,0
+VABK.US,D,20210514,000000,29.1693,29.3562,28.9424,29.3562,3594.40018731145,0
+VABK.US,D,20210517,000000,29.3562,31.0505,29.3562,31.0505,882.1685031144457,0
+VABK.US,D,20210518,000000,31.0505,31.0505,29.6405,30.1099,5598.021548867158,0
+VABK.US,D,20210519,000000,29.4127,30.7301,29.4049,29.8567,9415.274547791949,0
+VABK.US,D,20210520,000000,29.6405,30.0914,29.6405,30.0914,1739.6896906587765,0
+VABK.US,D,20210521,000000,30.1099,30.1099,30.1099,30.1099,389.22219171173174,0
+VABK.US,D,20210524,000000,30.1099,30.1099,29.5919,30.0982,4568.996123813912,0
+VABK.US,D,20210525,000000,30.0631,31.2297,30.0631,30.1197,8848.386289678838,0
+VABK.US,D,20210527,000000,29.8567,30.6747,29.8567,30.6747,1272.4176663082296,0
+VABK.US,D,20210528,000000,30.2696,31.0037,30.2696,30.5237,4884.27636881526,0
+VABK.US,D,20210601,000000,31.4839,31.4839,31.0505,31.0505,1554.8348238827625,0
+VABK.US,D,20210602,000000,30.5237,31.2862,30.4857,31.0973,3284.2547997206157,0
+VABK.US,D,20210603,000000,30.5928,31.4449,30.5928,31.0505,4529.9712074945655,0
+VABK.US,D,20210604,000000,31.0037,31.6533,31.0037,31.0505,20434.678550606728,0
+VABK.US,D,20210607,000000,31.0505,31.6163,31.0505,31.0505,6848.8728140515195,0
+VABK.US,D,20210608,000000,31.2765,31.5403,30.6648,30.7779,3794.6596263188994,0
+VABK.US,D,20210609,000000,30.6434,31.4936,30.5988,31.4936,5352.575364647828,0
+VABK.US,D,20210610,000000,30.8568,31.7965,30.477,31.331,17974.0548795223,0
+VABK.US,D,20210611,000000,31.1128,31.7399,31.1031,31.7215,26512.2957816097,0
+VABK.US,D,20210614,000000,31.7769,32.7565,31.7594,32.4517,15104.69655856499,0
+VABK.US,D,20210615,000000,32.1479,34.6543,32.034,34.6543,19166.368770226683,0
+VABK.US,D,20210616,000000,34.1801,35.9368,33.3923,35.4616,54942.97429176105,0
+VABK.US,D,20210617,000000,34.6543,35.8978,34.1801,35.6514,40738.93172298913,0
+VABK.US,D,20210618,000000,34.223,35.6037,34.223,35.0535,101118.69304092419,0
+VABK.US,D,20210621,000000,35.1773,36.2785,34.778,35.5286,42887.356063518775,0
+VABK.US,D,20210622,000000,35.2717,37.1987,34.4742,36.1353,29921.84110214574,0
+VABK.US,D,20210623,000000,36.1977,36.221,35.2717,36.079,32856.92559795547,0
+VABK.US,D,20210624,000000,36.0459,36.079,35.6233,36.0603,11836.873302558033,0
+VABK.US,D,20210625,000000,36.0312,36.9669,35.8228,36.3642,28292.037360069848,0
+VABK.US,D,20210628,000000,35.1675,36.6476,35.1675,36.5434,9462.515235968072,0
+VABK.US,D,20210629,000000,34.4907,37.0283,34.4907,37.0186,9997.567378136391,0
+VABK.US,D,20210630,000000,36.8394,37.0089,36.0603,36.9241,4586.454639009493,0
+VABK.US,D,20210701,000000,35.4109,37.6642,35.4109,37.3798,11023.51188874337,0
+VABK.US,D,20210702,000000,36.6018,37.266,36.5532,36.9339,2843.6840339044493,0
+VABK.US,D,20210706,000000,36.8579,36.8579,36.5532,36.5532,1651.370143199159,0
+VABK.US,D,20210707,000000,36.8754,36.9339,35.8539,36.9339,4361.547884432009,0
+VABK.US,D,20210708,000000,36.221,36.6105,35.9649,36.6105,3229.825311169934,0
+VABK.US,D,20210709,000000,36.1928,36.9339,35.9649,36.6018,14477.216983008868,0
+VABK.US,D,20210712,000000,36.0974,36.9241,36.0837,36.9144,11180.638525503286,0
+VABK.US,D,20210713,000000,36.8725,36.9144,36.1831,36.8579,7029.619794899245,0
+VABK.US,D,20210714,000000,36.8394,36.8394,36.3447,36.8394,4869.898768066047,0
+VABK.US,D,20210715,000000,36.8394,36.9241,36.7907,36.9241,2217.2314298301458,0
+VABK.US,D,20210716,000000,36.4782,36.8481,36.2064,36.5629,5625.74977888356,0
+VABK.US,D,20210719,000000,36.3155,36.5248,35.7566,36.079,2161.774969797342,0
+VABK.US,D,20210720,000000,36.7157,37.7314,36.1072,36.1072,11138.53269473787,0
+VABK.US,D,20210721,000000,36.8949,36.9241,36.1022,36.2688,5761.310014519304,0
+VABK.US,D,20210722,000000,36.3827,36.5823,36.3155,36.5541,1524.0256794200936,0
+VABK.US,D,20210723,000000,36.0974,36.4109,35.8511,36.1266,3776.174139641298,0
+VABK.US,D,20210726,000000,35.5852,36.1266,35.5852,35.9075,620.2907751817593,0
+VABK.US,D,20210727,000000,35.4422,35.927,35.4422,35.927,1276.525552236619,0
+VABK.US,D,20210728,000000,35.9746,35.9746,35.7936,35.7936,560.726429220596,0
+VABK.US,D,20210729,000000,35.7838,35.7838,35.7838,35.7838,257.7698420043373,0
+VABK.US,D,20210730,000000,35.4051,35.8228,35.1003,35.8228,5543.592060316376,0
+VABK.US,D,20210802,000000,34.6738,35.8131,34.6738,35.8131,507.3239121519663,0
+VABK.US,D,20210803,000000,35.6797,36.3155,35.481,36.3155,6281.984555938409,0
+VABK.US,D,20210804,000000,33.2678,36.9241,33.2678,36.9241,684.9899785533643,0
+VABK.US,D,20210805,000000,35.3476,37.0283,35.3476,37.0283,4640.884127560174,0
+VABK.US,D,20210806,000000,36.9144,36.9144,36.3905,36.3905,745.5812959966098,0
+VABK.US,D,20210809,000000,35.4995,36.4586,35.4995,36.4586,2068.320564927212,0
+VABK.US,D,20210810,000000,36.4343,36.4577,35.8978,36.2113,2746.1217431060313,0
+VABK.US,D,20210811,000000,35.8414,36.1266,35.6233,36.1266,6860.169500354464,0
+VABK.US,D,20210813,000000,35.6563,36.0603,35.3759,35.3759,1784.8764358706574,0
+VABK.US,D,20210816,000000,35.9835,36.5248,35.3574,35.3574,2245.9866313286707,0
+VABK.US,D,20210817,000000,35.2483,35.3476,35.0926,35.0926,2483.217043691222,0
+VABK.US,D,20210818,000000,35.1295,35.1675,34.7877,35.1675,2306.577948771886,0
+VABK.US,D,20210819,000000,34.9775,34.9775,34.9775,34.9775,200.25943900735854,0
+VABK.US,D,20210820,000000,36.2571,36.3584,35.4947,36.2571,1271.3906948262077,0
+VABK.US,D,20210823,000000,35.8608,35.9495,35.8608,35.9495,525.8093988295676,0
+VABK.US,D,20210824,000000,35.8792,36.003,34.8539,35.4051,6607.534515760579,0
+VABK.US,D,20210825,000000,34.593,35.6037,34.593,34.9396,1211.826348865014,0
+VABK.US,D,20210826,000000,35.1295,35.3788,34.8159,35.3671,2197.718971670422,0
+VABK.US,D,20210827,000000,35.5813,35.8414,35.3671,35.3671,7820.387836107716,0
+VABK.US,D,20210830,000000,35.8414,35.8414,35.3184,35.3184,3277.0659993459594,0
+VABK.US,D,20210831,000000,35.3671,35.5092,35.2717,35.5092,3969.24477827399,0
+VABK.US,D,20210901,000000,35.889,35.889,35.2531,35.2892,506.29694066987395,0
+VABK.US,D,20210907,000000,35.3281,35.3671,34.9299,35.3671,2022.1068482332087,0
+VABK.US,D,20210913,000000,35.3671,35.3671,34.9357,35.3671,2195.6650287062776,0
+VABK.US,D,20210914,000000,36.3233,36.3233,36.3233,36.3233,392.3031061579987,0
+VABK.US,D,20210915,000000,34.965,36.1714,34.965,36.1714,554.564600328062,0
+VABK.US,D,20210917,000000,36.3233,36.3233,36.3233,36.3233,7161.072144606598,0
+VABK.US,D,20210920,000000,35.4626,35.4626,35.4626,35.4626,553.5376288459697,0
+VABK.US,D,20210921,000000,35.4529,36.3233,35.4529,35.5774,1338.143841161957,0
+VABK.US,D,20210922,000000,35.4431,35.6056,35.4148,35.4148,4411.8694870543,0
+VABK.US,D,20210923,000000,35.4148,35.4148,35.4148,35.4148,628.5065470384676,0
+VABK.US,D,20210924,000000,34.9454,35.4148,34.4099,34.9357,3619.047502881585,0
+VABK.US,D,20210927,000000,34.4196,35.0799,34.2181,34.8159,3470.1366379787523,0
+VABK.US,D,20210928,000000,34.3905,34.5053,32.2657,34.5053,3538.943727278646,0
+VABK.US,D,20210929,000000,34.4956,34.4956,34.4956,34.4956,284.4711005386572,0
+VABK.US,D,20210930,000000,34.591,34.591,34.591,34.591,330.6848172326607,0
+VABK.US,D,20211001,000000,33.9211,33.9211,33.8354,33.8451,853.4133016159614,0
+VABK.US,D,20211004,000000,33.6251,33.6251,33.5199,33.6056,1343.2786985723683,0
+VABK.US,D,20211005,000000,33.9796,33.9796,33.5199,33.7477,1729.4199758378534,0
+VABK.US,D,20211006,000000,34.5053,34.5053,33.6251,33.6251,1425.4364171395528,0
+VABK.US,D,20211007,000000,34.6962,34.6962,32.6767,33.3856,3199.0161667072653,0
+VABK.US,D,20211008,000000,32.8208,33.5861,32.5423,33.5861,1051.6187976591352,0
+VABK.US,D,20211011,000000,33.2122,33.4907,32.6202,32.6202,618.2368322175747,0
+VABK.US,D,20211012,000000,33.0213,34.4567,32.6397,34.4567,2314.793720628564,0
+VABK.US,D,20211013,000000,33.74,34.075,32.7819,33.2608,2366.14229473308,0
+VABK.US,D,20211014,000000,32.8111,33.07,32.8111,33.0213,807.1995849219579,0
+VABK.US,D,20211015,000000,33.2122,33.3096,33.2122,33.3096,1141.992288082998,0
+VABK.US,D,20211018,000000,32.8821,32.8821,32.8821,32.8821,436.46287988782757,0
+VABK.US,D,20211019,000000,32.3038,32.7351,32.3038,32.6815,1384.3575578559605,0
+VABK.US,D,20211020,000000,32.3222,32.5423,32.2978,32.2978,7075.833511593249,0
+VABK.US,D,20211021,000000,33.9699,33.9699,33.6446,33.8645,1900.9242133467778,0
+VABK.US,D,20211022,000000,33.74,33.74,33.74,33.74,595.6434596116242,0
+VABK.US,D,20211025,000000,33.9796,33.9796,33.8354,33.8832,1312.4695541096992,0
+VABK.US,D,20211026,000000,33.8832,35.3097,33.5004,35.3097,2570.509619668717,0
+VABK.US,D,20211027,000000,33.9796,33.9796,33.7108,33.8257,2140.2085686734736,0
+VABK.US,D,20211028,000000,33.8257,34.0457,33.8257,34.0457,960.2183357532107,0
+VABK.US,D,20211029,000000,34.1411,34.3612,33.8257,33.8257,1685.260202108095,0
+VABK.US,D,20211101,000000,33.9796,33.9796,33.6913,33.9796,4434.4628596602915,0
+VABK.US,D,20211102,000000,33.9796,34.1607,33.9016,34.1607,7132.316943108074,0
+VABK.US,D,20211103,000000,34.4577,34.4577,33.9796,34.3515,1419.2745882470188,0
+VABK.US,D,20211104,000000,34.3612,35.4148,34.3515,34.4577,5055.780606324184,0
+VABK.US,D,20211105,000000,34.0077,34.3612,33.5004,34.2191,4236.257363617088,0
+VABK.US,D,20211108,000000,34.6971,34.8286,34.6971,34.8286,1060.861540997936,0
+VABK.US,D,20211110,000000,35.0029,35.0799,34.6962,34.8402,2384.627781410681,0
+VABK.US,D,20211111,000000,34.706,34.706,34.6962,34.6962,904.7618757204064,0
+VABK.US,D,20211112,000000,35.4148,35.4148,34.8402,34.8402,616.1828892534,0
+VABK.US,D,20211115,000000,35.223,35.4148,35.1753,35.4148,2153.5591979406636,0
+VABK.US,D,20211119,000000,35.0555,35.6056,34.9454,35.6056,3427.0038357310154,0
+VABK.US,D,20211122,000000,35.6056,35.6056,34.7634,35.3953,2426.733612176295,0
+VABK.US,D,20211123,000000,34.7634,36.0175,34.7634,34.9835,618.2368322175747,0
+VABK.US,D,20211124,000000,35.1753,35.1753,35.1753,35.1753,352.25121835652897,0
+VABK.US,D,20211126,000000,32.0739,34.8402,32.0739,34.2561,2854.9807202073944,0
+VABK.US,D,20211129,000000,34.8978,34.8978,34.8978,34.8978,262.9046994147788,0
+VABK.US,D,20211130,000000,34.0262,34.0262,32.3309,33.0213,8465.32592685962,0
+VABK.US,D,20211201,000000,33.74,33.74,32.6484,32.6484,702.4484937488733,0
+VABK.US,D,20211206,000000,32.6484,33.2122,32.6484,33.2122,10557.266835875247,0
+VABK.US,D,20211207,000000,32.8597,33.3562,32.8597,33.3562,1697.5838598931625,0
+VABK.US,D,20211208,000000,34.4099,34.4099,34.4099,34.4099,1464.4613334588998,0
+VABK.US,D,20211209,000000,33.5004,34.2658,33.1654,33.1654,2389.7626388210924,0
+VABK.US,D,20211210,000000,34.4333,34.4577,34.4333,34.4478,1692.4490024826505,0
+VABK.US,D,20211213,000000,34.4196,34.4284,33.2122,33.3662,3383.871033483279,0
+VABK.US,D,20211214,000000,33.2902,34.4577,33.185,34.1411,2720.447456053773,0
+VABK.US,D,20211215,000000,33.5004,34.7926,33.5004,34.7926,4743.581275769104,0
+VABK.US,D,20211216,000000,33.0311,34.2181,33.0311,34.1801,851.3593586517767,0
+VABK.US,D,20211217,000000,34.2668,34.2668,34.2084,34.2181,1935.8412437377356,0
+VABK.US,D,20211220,000000,34.1217,34.1217,34.1217,34.1217,238.25738384464358,0
+VABK.US,D,20211221,000000,34.257,34.3827,34.1217,34.1217,2122.7500534779947,0
+VABK.US,D,20211222,000000,34.1217,34.1217,33.8578,34.1217,4668.612357576576,0
+VABK.US,D,20211223,000000,34.0546,36.6797,34.0546,35.222,2456.5157851568415,0
+VABK.US,D,20211227,000000,34.5657,35.7147,34.1704,34.9902,6441.165135662166,0
+VABK.US,D,20211228,000000,34.9035,34.9426,34.2804,34.9426,5483.000742873161,0
+VABK.US,D,20211229,000000,34.6436,36.4577,34.5083,35.2415,5816.766474552108,0
+VABK.US,D,20211230,000000,35.2707,35.8111,34.3631,34.9999,6002.6483128102445,0
+VABK.US,D,20211231,000000,35.1548,36.5639,34.3339,36.5639,3097.3459899804575,0
+VABK.US,D,20220103,000000,35.7391,35.7391,35.7391,35.7391,477.5417391713795,0
+VABK.US,D,20220104,000000,35.1354,35.7147,35.1344,35.4245,4085.29255575001,0
+VABK.US,D,20220105,000000,35.5316,35.6183,35.5316,35.6183,1029.0254250531443,0
+VABK.US,D,20220107,000000,35.3438,35.6466,35.1159,35.3281,1441.867960852909,0
+VABK.US,D,20220110,000000,34.8365,34.8365,34.8365,34.8365,448.7865376728952,0
+VABK.US,D,20220112,000000,35.7147,35.7147,34.9981,35.7147,2330.1982928598986,0
+VABK.US,D,20220113,000000,35.666,35.7147,35.4188,35.4188,3110.6966192475466,0
+VABK.US,D,20220118,000000,34.7498,35.2317,34.6241,35.0876,4494.027205621486,0
+VABK.US,D,20220119,000000,35.184,35.5219,35.0146,35.5219,705.5294081951401,0
+VABK.US,D,20220125,000000,34.8462,34.8462,34.8462,34.8462,243.39224125509514,0
+VABK.US,D,20220127,000000,35.2317,35.2317,35.0331,35.0331,791.7950126906134,0
+VABK.US,D,20220128,000000,34.6621,34.74,34.3155,34.74,1934.8142722557138,0
+VABK.US,D,20220131,000000,34.3631,35.222,34.3242,35.222,1611.3182553976892,0
+VABK.US,D,20220201,000000,35.3097,35.3097,35.3097,35.3097,272.1474427535896,0
+VABK.US,D,20220203,000000,34.7498,34.7974,34.4303,34.7498,1578.4551679707752,0
+VABK.US,D,20220207,000000,35.1743,35.1743,34.5754,34.8744,1081.4009706396819,0
+VABK.US,D,20220208,000000,34.6105,34.6621,34.6105,34.6621,1558.9427098110511,0
+VABK.US,D,20220209,000000,34.6621,34.6621,34.6144,34.6144,365.6018476236788,0
+VABK.US,D,20220210,000000,34.9426,34.9426,34.9426,34.9426,212.58309679242615,0
+VABK.US,D,20220211,000000,34.6524,34.7205,34.6524,34.6524,915.0315905412995,0
+VABK.US,D,20220214,000000,34.6524,34.74,34.6524,34.6621,1248.7973222202168,0
+VABK.US,D,20220215,000000,34.6621,34.6621,34.6621,34.6621,179.7200093655725,0
+VABK.US,D,20220216,000000,34.6621,34.8267,34.6524,34.8267,7032.700709345511,0
+VABK.US,D,20220217,000000,34.74,34.8938,34.6621,34.8938,1785.90340735278,0
+VABK.US,D,20220218,000000,34.9902,35.666,34.9902,35.039,5279.660389419545,0
+VABK.US,D,20220222,000000,35.0079,35.0079,34.5559,34.5559,4111.99381428439,0
+VABK.US,D,20220223,000000,34.8462,35.0876,34.5559,34.6047,17296.253701343583,0
+VABK.US,D,20220224,000000,34.4216,34.4216,33.408,34.3242,3233.933197098223,0
+VABK.US,D,20220225,000000,33.7838,34.5559,33.7556,33.7838,808.2265564040401,0
+VABK.US,D,20220228,000000,33.7741,33.9386,33.4459,33.4459,5856.818362353578,0
+VABK.US,D,20220301,000000,34.2668,34.2668,33.108,33.108,3276.0390278639375,0
+VABK.US,D,20220302,000000,33.7741,33.7741,33.7741,33.7741,390.2491631938241,0
+VABK.US,D,20220303,000000,34.257,38.6106,33.408,33.408,1414.139730836507,0
+VABK.US,D,20220304,000000,33.4128,33.7361,33.0506,33.3689,4356.413027021497,0
+VABK.US,D,20220307,000000,33.3495,34.257,33.2152,33.5239,1965.6234167183827,0
+VABK.US,D,20220308,000000,33.5219,33.5219,32.8188,33.1275,13361.925953459644,0
+VABK.US,D,20220309,000000,32.8285,33.3884,32.8188,33.2628,4510.458749334842,0
+VABK.US,D,20220310,000000,33.1557,34.071,33.1557,34.0613,4560.780351957234,0
+VABK.US,D,20220311,000000,34.0321,34.0803,33.8422,33.8422,1386.4115008201047,0
+VABK.US,D,20220315,000000,33.3311,34.0419,33.3311,33.5257,1119.398915477007,0
+VABK.US,D,20220316,000000,34.0127,34.071,34.0127,34.071,501.16208325943245,0
+VABK.US,D,20220317,000000,34.4022,34.4022,34.4022,34.4022,122.20960636859374,0
+VABK.US,D,20220318,000000,34.0467,34.5871,33.6231,34.5871,14814.063629134182,0
+VABK.US,D,20220321,000000,34.7137,34.8598,33.7011,34.8111,2949.4620965596464,0
+VABK.US,D,20220322,000000,34.2658,34.5482,33.8568,34.3048,5435.760054697034,0
+VABK.US,D,20220323,000000,34.8598,34.8598,34.8598,34.8598,454.948366565429,0
+VABK.US,D,20220325,000000,34.4605,34.9084,34.4605,34.8988,1135.8304591904644,0
+VABK.US,D,20220328,000000,34.7624,34.7624,34.2366,34.2366,590.5086022011726,0
+VABK.US,D,20220329,000000,34.2561,34.4702,33.4868,33.4868,5161.55866897928,0
+VABK.US,D,20220330,000000,33.8665,33.9833,33.5744,33.9833,1742.7706051050434,0
+VABK.US,D,20220331,000000,33.3991,34.149,33.2434,33.5939,6196.745922925059,0
+VABK.US,D,20220401,000000,34.5578,34.5578,33.886,33.886,3644.721789933843,0
+VABK.US,D,20220405,000000,34.2951,34.3048,34.2951,34.2951,479.5956821355642,0
+VABK.US,D,20220406,000000,34.0224,34.5969,33.6718,33.6718,772.2825545309297,0
+VABK.US,D,20220407,000000,33.8471,34.1587,33.3991,33.4284,9388.573289257667,0
+VABK.US,D,20220408,000000,33.3311,33.4187,33.1654,33.2823,16896.761794810405,0
+VABK.US,D,20220411,000000,33.1654,33.2581,32.9513,33.0097,6037.565343201202,0
+VABK.US,D,20220412,000000,33.1071,33.1314,33.1071,33.1314,544.294885507169,0
+VABK.US,D,20220413,000000,32.9025,33.1071,32.1334,32.8636,11781.416842525834,0
+VABK.US,D,20220414,000000,32.5228,32.5228,32.4936,32.5227,7749.526803843577,0
+VABK.US,D,20220418,000000,32.5131,32.5131,32.513,32.513,205.39429641780004,0
+VABK.US,D,20220419,000000,32.961,32.961,32.961,32.961,12371.92544472615,0
+VABK.US,D,20220420,000000,32.9123,33.5744,32.591,33.3018,16932.705796682676,0
+VABK.US,D,20220421,000000,33.3505,34.5287,33.3505,34.48,2270.633946898806,0
+VABK.US,D,20220422,000000,34.4702,34.4702,33.9348,34.3729,551.4836858817952,0
+VABK.US,D,20220425,000000,33.2434,34.2853,33.2434,33.5939,3639.586932523432,0
+VABK.US,D,20220427,000000,34.5093,34.5093,34.5093,34.5093,565.8612866310374,0
+VABK.US,D,20220428,000000,33.8705,34.0807,33.3991,33.6913,10996.810630208789,0
+VABK.US,D,20220429,000000,33.8123,33.8123,33.4576,33.4576,1555.8617953647843,0
+VABK.US,D,20220502,000000,33.2687,33.2687,33.0778,33.0778,1862.9262685094525,0
+VABK.US,D,20220503,000000,32.7166,33.3505,32.3379,32.3379,6501.756453105482,0
+VABK.US,D,20220504,000000,32.4547,32.961,32.3573,32.961,14853.088545453025,0
+VABK.US,D,20220505,000000,33.0097,33.0584,32.4255,32.6104,4151.018730603737,0
+VABK.US,D,20220506,000000,32.6202,32.9123,32.6056,32.815,1609.264312433444,0
+VABK.US,D,20220509,000000,32.5326,33.1071,32.2502,32.9318,3351.007946056365,0
+VABK.US,D,20220510,000000,32.5279,32.5279,32.5228,32.5228,4812.388365069099,0
+VABK.US,D,20220511,000000,32.4059,32.4059,32.1625,32.1625,6397.005361932408,0
+VABK.US,D,20220512,000000,32.1625,32.513,31.8899,32.3281,19681.908454234876,0
+VABK.US,D,20220513,000000,32.4864,32.8392,31.5491,32.036,2897.086550973109,0
+VABK.US,D,20220516,000000,32.1723,32.513,32.1723,32.4839,1491.1625919931794,0
+VABK.US,D,20220517,000000,32.2308,32.7274,32.2308,32.6883,1150.208059939676,0
+VABK.US,D,20220518,000000,32.6786,32.6786,31.6465,31.7145,9711.042334633568,0
+VABK.US,D,20220519,000000,31.7001,31.8412,31.7001,31.821,1759.2021488185005,0
+VABK.US,D,20220520,000000,32.2794,32.2794,31.6951,31.6951,956.1104498248613,0
+VABK.US,D,20220523,000000,32.0164,32.0164,31.5122,31.7731,4358.466969985742,0
+VABK.US,D,20220524,000000,31.2765,31.7243,30.9113,31.3933,6476.082166053225,0
+VABK.US,D,20220525,000000,30.7799,31.7925,30.7799,31.7925,921.1934194338332,0
+VABK.US,D,20220526,000000,30.9649,32.6104,30.9649,31.8705,5904.059050529703,0
+VABK.US,D,20220527,000000,31.8899,31.9386,31.1596,31.8119,5358.737193540362,0
+VABK.US,D,20220531,000000,31.2765,31.9386,31.1596,31.9386,1912.2208996497227,0
+VABK.US,D,20220601,000000,31.9386,31.9386,31.3836,31.5491,2560.2399048478946,0
+VABK.US,D,20220602,000000,30.8676,31.4517,30.8676,31.218,4734.3385324303035,0
+VABK.US,D,20220603,000000,31.2472,31.4517,31.0622,31.218,6660.937032829238,0
+VABK.US,D,20220606,000000,31.2374,31.4712,30.8675,30.8967,21792.334849928207,0
+VABK.US,D,20220607,000000,31.1596,33.1071,31.1596,31.7341,9407.05877593527,0
+VABK.US,D,20220608,000000,31.7341,31.8072,31.2274,31.7925,9164.693506162206,0
+VABK.US,D,20220609,000000,32.0677,32.0677,31.6451,31.8318,8363.12260587637,0
+VABK.US,D,20220610,000000,32.333,32.4608,31.6451,31.6942,6269.034964692092,0
+VABK.US,D,20220613,000000,31.5075,32.2053,30.0732,30.7115,21181.014741929575,0
+VABK.US,D,20220614,000000,30.8097,30.8097,28.3626,28.7459,18071.426874359935,0
+VABK.US,D,20220615,000000,28.8851,29.2301,27.6747,28.0088,70610.84439861152,0
+VABK.US,D,20220616,000000,27.6256,27.9381,26.5839,27.0261,137952.34788802385,0
+VABK.US,D,20220617,000000,27.1244,29.2128,27.0163,29.0997,88229.46806581496,0
+VABK.US,D,20220621,000000,29.0506,30.4363,28.5592,29.7582,45100.2169680327,0
+VABK.US,D,20220622,000000,30.4658,32.2299,29.9745,29.9842,36910.07536264299,0
+VABK.US,D,20220623,000000,30.2102,30.6525,28.7705,30.4658,9659.46257422854,0
+VABK.US,D,20220624,000000,30.5149,30.5149,29.6894,30.0726,3411.7958507730214,0
+VABK.US,D,20220627,000000,29.9744,31.2028,29.9744,30.6034,6361.630676717247,0
+VABK.US,D,20220628,000000,30.4658,30.5543,29.827,29.827,1480.5138571055015,0
+VABK.US,D,20220629,000000,30.3479,30.8834,30.1028,30.1611,2547.908383637234,0
+VABK.US,D,20220630,000000,30.8294,31.4289,29.8663,30.9473,15270.152201774446,0
+VABK.US,D,20220701,000000,30.7213,31.0505,30.7115,30.7115,833.3614082263957,0
+VABK.US,D,20220705,000000,31.4093,31.4387,30.3282,31.1046,11901.092833474473,0
+VABK.US,D,20220706,000000,31.4485,31.4485,30.6918,30.6918,2491.943942303349,0
+VABK.US,D,20220707,000000,30.6328,31.4387,30.4658,30.8097,863.8874671357875,0
+VABK.US,D,20220708,000000,30.8097,30.8097,30.795,30.795,662.4154783338016,0
+VABK.US,D,20220712,000000,30.0039,30.6574,29.975,30.4854,3737.407145806534,0
+VABK.US,D,20220713,000000,29.999,30.3577,29.5028,30.3577,3312.0773916690086,0
+VABK.US,D,20220715,000000,30.4363,30.5543,29.7975,30.4658,3192.0082266254008,0
+VABK.US,D,20220718,000000,30.5935,30.5935,30.4658,30.4658,599.3282899210586,0
+VABK.US,D,20220719,000000,30.6525,30.6525,30.4264,30.4264,415.1544011677282,0
+VABK.US,D,20220720,000000,30.7507,31.3012,30.6624,30.6624,5949.5288814404585,0
+VABK.US,D,20220721,000000,31.4485,32.6573,31.1537,31.8023,7842.144533822749,0
+VABK.US,D,20220722,000000,31.6648,31.6648,31.4485,31.4485,2052.3686940081075,0
+VABK.US,D,20220725,000000,31.4485,32.7163,31.4485,31.4485,2400.365765575174,0
+VABK.US,D,20220726,000000,31.6451,32.5099,31.4485,31.4485,1780.6867697145206,0
+VABK.US,D,20220727,000000,31.6648,31.6648,31.4485,31.4486,3318.1826034508863,0
+VABK.US,D,20220728,000000,30.6328,31.4584,30.6231,31.4485,3119.76322053984,0
+VABK.US,D,20220729,000000,31.2225,32.1364,31.0063,31.0063,11478.815685228392,0
+VABK.US,D,20220801,000000,31.8908,31.8908,31.8908,31.8908,709.222101994869,0
+VABK.US,D,20220802,000000,31.4878,32.2839,31.4878,31.8711,1072.4822030166313,0
+VABK.US,D,20220803,000000,31.478,32.1856,31.4584,31.8417,2578.4344425466256,0
+VABK.US,D,20220804,000000,31.8417,31.8417,31.8417,31.8417,312.3833361727759,0
+VABK.US,D,20220805,000000,32.9227,32.9227,31.4584,31.478,2757.5206548150572,0
+VABK.US,D,20220808,000000,32.1856,32.4411,31.5665,32.1856,13513.886279187844,0
+VABK.US,D,20220809,000000,31.6942,32.3822,31.4487,32.2347,16032.286139212161,0
+VABK.US,D,20220810,000000,32.3527,33.4141,32.3527,32.8146,14825.48927699461,0
+VABK.US,D,20220811,000000,32.8637,33.1192,32.4067,32.4313,2244.6828651372757,0
+VABK.US,D,20220812,000000,32.4903,32.5689,32.333,32.4313,11372.992014342095,0
+VABK.US,D,20220815,000000,32.4313,32.5787,32.333,32.5787,9299.255079097717,0
+VABK.US,D,20220816,000000,32.736,32.7753,32.3822,32.4313,4362.173818152086,0
+VABK.US,D,20220817,000000,32.4313,32.5198,32.0382,32.4215,16197.126857323077,0
+VABK.US,D,20220818,000000,31.6844,32.5689,31.478,32.4313,11019.907266290435,0
+VABK.US,D,20220819,000000,32.3331,32.6033,32.3331,32.6033,1216.9722151877525,0
+VABK.US,D,20220822,000000,32.4313,32.7753,32.4313,32.7262,1782.72184030848,0
+VABK.US,D,20220824,000000,32.9227,32.9227,32.4412,32.4427,1254.6210211760022,0
+VABK.US,D,20220825,000000,32.4313,32.8633,32.4313,32.4313,4176.982394101775,0
+VABK.US,D,20220826,000000,32.4314,32.7262,32.4313,32.4313,31493.734976819604,0
+VABK.US,D,20220829,000000,32.4313,32.4314,32.333,32.4215,4039.615129009512,0
+VABK.US,D,20220830,000000,32.3823,32.4313,32.3823,32.4313,4661.329195464125,0
+VABK.US,D,20220831,000000,32.4313,32.4314,32.4313,32.4313,1618.8986574947442,0
+VABK.US,D,20220901,000000,32.3823,32.677,32.3823,32.5394,9807.0051922906,0
+VABK.US,D,20220902,000000,32.4706,32.6475,32.4313,32.4313,4274.665782611829,0
+VABK.US,D,20220906,000000,32.4341,32.6327,32.4313,32.51,2046.2634822262291,0
+VABK.US,D,20220907,000000,32.4313,32.4314,32.4313,32.4314,569.8197663086465,0
+VABK.US,D,20220908,000000,32.7288,32.7388,32.5305,32.7288,12331.325600143,0
+VABK.US,D,20220909,000000,32.7288,32.8082,32.6298,32.7189,5695.8019881609,0
+VABK.US,D,20220912,000000,29.6084,32.7983,29.6084,32.7288,3691.3314000101,0
+VABK.US,D,20220913,000000,32.6991,32.7433,32.6991,32.7288,9984.0381105982,0
+VABK.US,D,20220914,000000,32.7289,32.7289,32.5305,32.6793,18646.2145808213,0
+VABK.US,D,20220915,000000,32.7883,32.8032,32.6991,32.7288,11791.8931229495,0
+VABK.US,D,20220916,000000,32.7288,34.2165,32.4809,34.1074,83919.560891243,0
+VABK.US,D,20220919,000000,33.5124,33.671,32.7288,32.7487,5113.0132557911,0
+VABK.US,D,20220920,000000,32.7288,33.0561,32.7288,33.0561,3098.4598175993,0
+VABK.US,D,20220921,000000,32.9669,32.9669,32.7586,32.8677,3616.7183097067,0
+VABK.US,D,20220922,000000,32.828,32.828,32.5702,32.7288,12250.662799815,0
+VABK.US,D,20220923,000000,32.5801,33.8539,32.5305,33.1751,11445.0430815391,0
+VABK.US,D,20220926,000000,33.1256,33.1256,32.6297,32.7586,8995.918806580199,0
+VABK.US,D,20220927,000000,32.6495,32.7288,32.6297,32.6297,16105.3363704893,0
+VABK.US,D,20220928,000000,32.6297,32.7983,32.6297,32.7288,13720.7423357928,0
+VABK.US,D,20220929,000000,32.828,32.828,31.8164,31.8164,13313.3951941364,0
+VABK.US,D,20220930,000000,32.2577,32.5801,31.985,32.1734,5685.7191381199,0
+VABK.US,D,20221003,000000,32.2329,32.5801,31.9506,32.2528,8234.663628484699,0
+VABK.US,D,20221004,000000,32.3817,32.5206,29.0592,31.2412,24434.7787893594,0
+VABK.US,D,20221005,000000,31.4098,32.3321,31.2412,31.7172,2598.3504555657,0
+VABK.US,D,20221006,000000,31.7371,31.7371,31.3403,31.6974,996.1855840508,0
+VABK.US,D,20221007,000000,31.4891,31.7371,31.2412,31.5288,8215.5062134068,0
+VABK.US,D,20221010,000000,31.2808,31.6379,31.0131,31.2808,5351.9768017628,0
+VABK.US,D,20221011,000000,30.7809,31.2412,30.7809,30.9932,4172.2833469658,0
+VABK.US,D,20221012,000000,30.894,31.7271,30.894,31.3503,5761.3405134274,0
+VABK.US,D,20221013,000000,31.4891,31.6379,31.1073,31.5486,3113.5840926608,0
+VABK.US,D,20221014,000000,31.5387,32.4313,31.4792,32.1834,7185.0389392166,0
+VABK.US,D,20221017,000000,32.6098,32.6197,32.0346,32.352,2534.8285003074,0
+VABK.US,D,20221018,000000,32.5305,32.6793,32.2825,32.6693,5993.2460643704,0
+VABK.US,D,20221019,000000,32.6197,32.6197,32.3222,32.3222,932.6636287925,0
+VABK.US,D,20221020,000000,32.1437,32.4313,31.9255,32.2726,1476.1292460024,0
+VABK.US,D,20221021,000000,32.2329,32.4016,32.0141,32.2925,1808.8632973554,0
+VABK.US,D,20221024,000000,32.3321,32.3321,32.3321,32.3321,408.3554266605,0
+VABK.US,D,20221025,000000,32.3321,32.3321,31.9354,32.3321,1513.4357911541,0
+VABK.US,D,20221026,000000,32.2329,32.2329,32.2329,32.2329,574.722452337,0
+VABK.US,D,20221027,000000,32.2329,33.8793,32.2329,32.947,9997.1458156515,0
+VABK.US,D,20221028,000000,32.8826,33.1256,32.7288,33.0065,3268.8599832922,0
+VABK.US,D,20221031,000000,32.828,32.9768,32.6298,32.7288,14146.238607523,0
+VABK.US,D,20221101,000000,32.828,32.9272,32.7288,32.7288,1711.0596519577,0
+VABK.US,D,20221102,000000,32.828,32.828,32.6297,32.7586,4537.28251845,0
+VABK.US,D,20221103,000000,32.8677,33.8198,32.6793,33.6115,43231.2278357916,0
+VABK.US,D,20221104,000000,33.122,34.2562,33.122,34.1669,18003.9370332096,0
+VABK.US,D,20221107,000000,34.4446,35.3967,34.4446,35.0794,1139.362054633,0
+VABK.US,D,20221108,000000,34.7719,34.7719,33.7206,34.6132,3789.1350454078,0
+VABK.US,D,20221109,000000,34.2661,34.524,33.5464,34.3157,4237.8218722323,0
+VABK.US,D,20221110,000000,34.6529,34.6529,33.7207,34.3355,2896.8028167793,0
+VABK.US,D,20221111,000000,34.3712,34.4645,33.7305,34.3157,2096.2245235239,0
+VABK.US,D,20221114,000000,34.3157,34.3652,33.8686,34.3256,1603.173156519,0
+VABK.US,D,20221115,000000,33.9785,34.3653,33.5719,33.8198,24988.3272566103,0
+VABK.US,D,20221116,000000,34.1074,34.3157,33.8607,34.0975,5222.916321238,0
+VABK.US,D,20221117,000000,34.0777,34.1669,33.7206,34.1669,2172.8541838355,0
+VABK.US,D,20221118,000000,34.1959,34.2463,34.1698,34.2463,1537.6346312525,0
+VABK.US,D,20221121,000000,34.2463,34.9108,34.1173,34.405,7906.9710021522,0
+VABK.US,D,20221122,000000,35,35,34.2959,34.8612,9184.4681023469,0
+VABK.US,D,20221123,000000,34.6876,34.9604,33.9686,34.5141,17479.6288310776,0
+VABK.US,D,20221125,000000,35.0395,35.0395,34.7124,34.7124,328.7009113366,0
+VABK.US,D,20221128,000000,34.6926,35.2083,33.9686,34.6628,3821.4001655389998,0
+VABK.US,D,20221129,000000,34.7422,34.7422,34.7124,34.7124,1692.9105218839,0
+VABK.US,D,20221130,000000,35.4214,35.4214,34.2166,34.7918,1706.0182269372,0
+VABK.US,D,20221201,000000,34.5636,35.1041,34.3256,34.5091,2968.3910520704,0
+VABK.US,D,20221202,000000,34.524,34.7124,34.4843,34.7025,3579.411764555,0
+VABK.US,D,20221205,000000,34.7025,34.7025,34.6132,34.6727,2029.6777132533,0
+VABK.US,D,20221206,000000,34.3851,34.7124,33.0364,34.7025,4277.1449873922,0
+VABK.US,D,20221207,000000,34.7124,35.0099,34.462,34.8116,7937.2195522752,0
+VABK.US,D,20221208,000000,35.0397,36.1307,34.8116,34.8116,15791.7597342142,0
+VABK.US,D,20221209,000000,35.3075,35.5356,34.7322,34.7322,2659.8558408158,0
+VABK.US,D,20221212,000000,35.6943,35.7042,35.367,35.5951,2867.5625516604,0
+VABK.US,D,20221213,000000,35.7042,35.9521,35.3075,35.6149,13688.4772156616,0
+VABK.US,D,20221214,000000,35.9521,36.577,35.9521,36.0216,4294.2858324619,0
+VABK.US,D,20221215,000000,36.5968,36.5968,36.2001,36.3885,4408.2220379252,0
+VABK.US,D,20221216,000000,36.5373,36.5373,35.4067,36.21,3926.2618059654,0
+VABK.US,D,20221219,000000,36.9,36.9,36.16,36.57,2380,0
+VABK.US,D,20221220,000000,36.71,36.89,36.07,36.8,9474,0
+VABK.US,D,20221221,000000,36.9,36.9,36.475,36.51,7460,0
+VABK.US,D,20221222,000000,36.68,36.9,36.5,36.51,3308,0
+VABK.US,D,20221223,000000,36.7,36.93,36.26,36.26,1725,0
+VABK.US,D,20221227,000000,36.38,36.78,36,36,10169,0
+VABK.US,D,20221228,000000,36.3,36.5,35.3,35.9,8653,0
+VABK.US,D,20221229,000000,36.29,36.595,35.305,36,10641,0
+VABK.US,D,20221230,000000,36.19,36.66,35.8,36.66,17640,0
+VABK.US,D,20230103,000000,36.86,36.86,35.66,35.9,7460,0
+VABK.US,D,20230104,000000,35.96,36.62,35.2,35.9,23150,0
+VABK.US,D,20230105,000000,36.18,36.18,35.9,35.9,1017,0
+VABK.US,D,20230106,000000,35.9,36,35.75,35.96,2453,0
+VABK.US,D,20230109,000000,35.75,36,35.57,35.96,6107,0
+VABK.US,D,20230110,000000,35.6,36.56,35.5,35.8,43310,0
+VABK.US,D,20230111,000000,36.15,36.39,35.72,36.15,12155,0
+VABK.US,D,20230112,000000,36.7778,36.7778,36.25,36.54,2403,0
+VABK.US,D,20230113,000000,36.5,36.83,35.7,36.07,12411,0
+VABK.US,D,20230117,000000,35.82,36.5,35.1008,35.85,7076,0
+VABK.US,D,20230118,000000,35.6,36.25,35.5,35.98,11325,0
+VABK.US,D,20230119,000000,35.9772,36.15,34.69,35.98,24728,0
+VABK.US,D,20230120,000000,36.28,36.53,36.01,36.46,2864,0
+VABK.US,D,20230123,000000,35.71,36.4,35.71,36.14,15404,0
+VABK.US,D,20230124,000000,36.2,36.2,36.17,36.2,1414,0
+VABK.US,D,20230125,000000,36.24,36.44,36.24,36.44,1222,0
+VABK.US,D,20230126,000000,36.25,36.46,35.38,36.28,11652,0
+VABK.US,D,20230127,000000,36.39,36.39,36.31,36.31,1195,0
+VABK.US,D,20230130,000000,36.3699,36.3699,35.7001,36.3,5293,0
+VABK.US,D,20230131,000000,36.255,36.47,36.08,36.3,4281,0
+VABK.US,D,20230201,000000,36.5,41.74,36.49,39,81425,0
+VABK.US,D,20230202,000000,39.02,39.73,38.53,39.4,34965,0
+VABK.US,D,20230203,000000,39.69,39.88,38.81,39.14,11221,0
+VABK.US,D,20230206,000000,39.6,39.6,37.9,38.95,26832,0
+VABK.US,D,20230207,000000,39.25,39.74,39,39.36,23781,0
+VABK.US,D,20230208,000000,39.34,39.605,39.07,39.07,14179,0
+VABK.US,D,20230209,000000,39.3,39.51,38.2901,39.45,24523,0
+VABK.US,D,20230210,000000,39.475,39.565,39.0701,39.22,4871,0
+VABK.US,D,20230213,000000,39.76,39.8782,38.93,39.24,12512,0
+VABK.US,D,20230214,000000,39.7,39.8907,38.99,38.99,7287,0
+VABK.US,D,20230215,000000,39.23,39.55,39.0899,39.09,5644,0
+VABK.US,D,20230216,000000,39.25,39.47,38.76,39.2,5164,0
+VABK.US,D,20230217,000000,39.31,39.62,39.25,39.48,3264,0
+VABK.US,D,20230221,000000,39.68,39.68,39.32,39.36,3020,0
+VABK.US,D,20230222,000000,39.5,39.95,39.35,39.37,45267,0
+VABK.US,D,20230223,000000,39.78,39.95,39.25,39.62,17968,0
+VABK.US,D,20230224,000000,39.555,39.65,39.34,39.52,27656,0
+VABK.US,D,20230227,000000,39.7,39.8999,39.4,39.55,5660,0
+VABK.US,D,20230228,000000,39.53,39.9,39.05,39.61,8246,0
+VABK.US,D,20230301,000000,39.5,39.69,39.405,39.405,6776,0
+VABK.US,D,20230302,000000,39.62,39.64,39.07,39.63,4966,0
+VABK.US,D,20230303,000000,39.51,39.57,39.5,39.51,6076,0
+VABK.US,D,20230306,000000,39.33,39.5999,39.16,39.34,7381,0
+VABK.US,D,20230307,000000,39.52,39.52,38.915,39.2,7458,0
+VABK.US,D,20230308,000000,39.15,39.55,38.4587,39.55,16056,0
+VABK.US,D,20230309,000000,39.07,39.45,38.84,38.84,13871,0
+VABK.US,D,20230310,000000,38.51,39.47,38.5,38.89,13312,0
+VABK.US,D,20230313,000000,38,39,37.532,38.13,8829,0
+VABK.US,D,20230314,000000,39,39,38.4,38.4,2311,0
+VABK.US,D,20230315,000000,37.95,38.25,37.5,37.51,6466,0
+VABK.US,D,20230316,000000,37.1332,39,37,37.7,7264,0
+VABK.US,D,20230317,000000,37.64,38.45,35.98,36.59,19796,0
+VABK.US,D,20230320,000000,36.7,38.11,35.5,36.59,23339,0
+VABK.US,D,20230321,000000,37.6,37.6,36.55,36.55,3737,0
+VABK.US,D,20230322,000000,36.96,37.6075,36.0001,36.05,12774,0
+VABK.US,D,20230323,000000,36.99,37.8,35.82,36.91,26475,0
+VABK.US,D,20230324,000000,36.75,37.51,36.5,36.8,13231,0
+VABK.US,D,20230327,000000,37.5,37.5,36.0809,36.83,4449,0
+VABK.US,D,20230328,000000,36.9,37.04,35.74,36.46,16400,0
+VABK.US,D,20230329,000000,36.67,37.625,36.06,36.17,9676,0
+VABK.US,D,20230330,000000,36.06,36.5,35.55,35.55,6752,0
+VABK.US,D,20230331,000000,35.57,36,35.25,35.96,12457,0
+VABK.US,D,20230403,000000,35.8,36.65,35.8,36.37,14193,0
+VABK.US,D,20230404,000000,36.1,36.77,35.54,35.9,19395,0
+VABK.US,D,20230405,000000,35.87,36.1,35.65,35.72,5405,0
+VABK.US,D,20230406,000000,35.7101,35.8669,35.58,35.66,6210,0
+VABK.US,D,20230410,000000,35.51,35.93,35.44,35.72,12123,0
+VABK.US,D,20230411,000000,35.72,36.09,35.26,35.98,18798,0
+VABK.US,D,20230412,000000,35.93,36.405,35.44,36,11642,0
+VABK.US,D,20230413,000000,35.87,36.3,35.61,35.86,8142,0
+VABK.US,D,20230414,000000,35.83,36.19,35.25,35.75,12914,0
+VABK.US,D,20230417,000000,35.52,36.1199,35.52,35.8,10297,0
+VABK.US,D,20230418,000000,35.73,36.17,34.8318,35.8795,4189,0
+VABK.US,D,20230419,000000,35.75,36.04,35.75,35.75,5749,0
+VABK.US,D,20230420,000000,36.265,36.265,35.26,35.5,12563,0
+VABK.US,D,20230421,000000,35.49,35.49,34.68,35.13,8369,0
+VABK.US,D,20230424,000000,35,35.47,34.555,34.8,19154,0
+VABK.US,D,20230425,000000,34.51,34.8,32.985,33.53,22338,0
+VABK.US,D,20230426,000000,33.15,33.49,32.81,33.13,13743,0
+VABK.US,D,20230427,000000,33.4,33.85,32.9001,33.2,9192,0
+VABK.US,D,20230428,000000,34,34.23,32.63,32.73,11397,0
+VABK.US,D,20230501,000000,33.4,33.4,32.06,32.06,9755,0
+VABK.US,D,20230502,000000,32,33.2,30.86,30.9,16653,0
+VABK.US,D,20230503,000000,31.03,32.3,30.5,30.7,21838,0
+VABK.US,D,20230504,000000,30.57,30.57,29.46,30.05,11679,0
+VABK.US,D,20230505,000000,30,30.72,30,30.25,12602,0
+VABK.US,D,20230508,000000,30.26,30.26,29.12,29.61,10323,0
+VABK.US,D,20230509,000000,29.5,30.15,29.15,29.6,13516,0
+VABK.US,D,20230510,000000,29.8,29.96,29.11,29.465,7566,0
+VABK.US,D,20230511,000000,29.25,30.05,28.46,28.97,15760,0
+VABK.US,D,20230512,000000,29.26,29.3,28.53,29.135,7429,0
+VABK.US,D,20230515,000000,29.0992,29.5299,28.67,29.06,10613,0
+VABK.US,D,20230516,000000,29.5,29.6,28.72,29.28,4203,0
+VABK.US,D,20230517,000000,29.215,29.56,29.1,29.29,4856,0
+VABK.US,D,20230518,000000,29.11,30.35,28.25,29.095,10414,0
+VABK.US,D,20230519,000000,29.28,29.28,28.445,28.5,12067,0
+VABK.US,D,20230522,000000,28.74,28.83,28.11,28.31,7727,0
+VABK.US,D,20230523,000000,29,29,28.5,28.5,5370,0
+VABK.US,D,20230524,000000,28.51,28.51,28.5,28.5,1852,0
+VABK.US,D,20230525,000000,28.2198,29,28.2198,28.32,2502,0
+VABK.US,D,20230526,000000,28.29,28.52,28.2,28.25,3662,0
+VABK.US,D,20230530,000000,28.1,28.61,27.3,27.76,8771,0
+VABK.US,D,20230531,000000,28.5,28.75,28,28.42,7810,0
+VABK.US,D,20230601,000000,28.44,28.9,28.44,28.67,4397,0
+VABK.US,D,20230602,000000,28.8,29.63,28.6,29.15,11604,0
+VABK.US,D,20230605,000000,29.39,29.4888,28.435,29.22,22199,0
+VABK.US,D,20230606,000000,29.45,30.22,29.22,29.945,14413,0
+VABK.US,D,20230607,000000,30.2,30.4,29.82,30.29,74914,0
+VABK.US,D,20230608,000000,30.38,30.38,29.53,30.26,18326,0
+VABK.US,D,20230609,000000,30.3,30.38,30.1501,30.35,14473,0
+VABK.US,D,20230612,000000,30.155,30.37,30.155,30.33,20464,0
+VABK.US,D,20230613,000000,30.05,30.98,30.05,30.42,34340,0
+VABK.US,D,20230614,000000,30.67,30.79,30.15,30.18,93784,0
+VABK.US,D,20230615,000000,30.41,30.97,29.85,30.25,69277,0
+VABK.US,D,20230616,000000,30.2,30.68,29.89,30.21,111280,0
+VABK.US,D,20230620,000000,30.44,30.99,30.1,30.4,41133,0
+VABK.US,D,20230621,000000,30.55,31.21,30.43,30.9,38811,0
+VABK.US,D,20230622,000000,30.97,31.395,30.9,31.18,27748,0
+VABK.US,D,20230623,000000,31.1,31.32,30.61,31.17,606087,0
+VABK.US,D,20230626,000000,31.48,31.845,30.93,31.37,27524,0
+VABK.US,D,20230627,000000,31.45,31.48,31.33,31.43,26116,0
+VABK.US,D,20230628,000000,31.39,31.48,31.21,31.44,14278,0
+VABK.US,D,20230629,000000,31.44,31.96,31.15,31.78,17050,0
+VABK.US,D,20230630,000000,31.69,32.4,31.65,32.15,24958,0
+VABK.US,D,20230703,000000,32.1,32.12,31.53,31.78,6991,0
+VABK.US,D,20230705,000000,31.78,31.78,31.36,31.38,7083,0
+VABK.US,D,20230706,000000,31.6,31.91,30.31,30.5,14670,0
+VABK.US,D,20230707,000000,30.69,31.01,30.17,30.84,30206,0
+VABK.US,D,20230710,000000,30.59,31.665,30.59,30.93,10004,0
+VABK.US,D,20230711,000000,30.63,31.015,30.25,30.58,8686,0
+VABK.US,D,20230712,000000,30.51,30.8599,30.14,30.56,8598,0
+VABK.US,D,20230713,000000,30.58,30.72,30.171,30.44,6723,0
+VABK.US,D,20230714,000000,30.86,30.86,30.1741,30.37,6112,0
+VABK.US,D,20230717,000000,30.23,30.69,30.2,30.54,6647,0
+VABK.US,D,20230718,000000,30.54,31.37,30.36,30.77,13221,0
+VABK.US,D,20230719,000000,30.81,31.8,30.81,31.43,14441,0
+VABK.US,D,20230720,000000,31.4,32.1,30.88,31.95,14220,0
+VABK.US,D,20230721,000000,31.93,31.98,31.74,31.74,5587,0
+VABK.US,D,20230724,000000,31.98,33.09,31.5,32.52,11964,0
+VABK.US,D,20230725,000000,32.51,34.69,32.18,34.2,17189,0
+VABK.US,D,20230726,000000,34.39,35.5,33.76,35.5,12979,0
+VABK.US,D,20230727,000000,35.79,36.1,35.33,36,12362,0
+VABK.US,D,20230728,000000,36.3,36.3,35.006,36.13,17475,0
+VABK.US,D,20230731,000000,35.7,36.23,32.61,36.23,11147,0
+VABK.US,D,20230801,000000,36.07,36.96,35.57,36.5,15576,0
+VABK.US,D,20230802,000000,36.16,36.69,36.16,36.5,8578,0
+VABK.US,D,20230803,000000,35.93,38.02,35.93,37.4,24063,0
+VABK.US,D,20230804,000000,37.01,38.49,37.01,37.5,14870,0
+VABK.US,D,20230807,000000,37.915,37.92,37.62,37.62,3701,0
+VABK.US,D,20230808,000000,37.85,37.935,37.55,37.71,12514,0
+VABK.US,D,20230809,000000,37.7,37.7,37.105,37.29,7762,0
+VABK.US,D,20230810,000000,37.51,37.875,37.51,37.7,6201,0
+VABK.US,D,20230811,000000,37.0102,37.8699,37.0102,37.8,4728,0
+VABK.US,D,20230814,000000,37.79,37.79,36.94,37.58,5085,0
+VABK.US,D,20230815,000000,37.75,37.75,36.1,36.53,13251,0
+VABK.US,D,20230816,000000,36.68,37.01,36.21,36.45,10728,0
+VABK.US,D,20230817,000000,36.57,37.66,36.52,36.53,9458,0
+VABK.US,D,20230818,000000,36.52,37.075,36.3,36.3,8562,0
+VABK.US,D,20230821,000000,36.44,36.44,35.57,35.57,4927,0
+VABK.US,D,20230822,000000,35.55,35.55,34.26,34.29,6240,0
+VABK.US,D,20230823,000000,35.495,35.495,34.14,35.09,4946,0
+VABK.US,D,20230824,000000,35,35.525,34.55,34.55,4634,0
+VABK.US,D,20230825,000000,35.06,35.53,34.08,34.7,3659,0
+VABK.US,D,20230828,000000,35.29,36.09,35.29,35.51,3385,0
+VABK.US,D,20230829,000000,35.32,35.32,34.66,34.805,8096,0
+VABK.US,D,20230830,000000,34.5,34.5,34.5,34.5,1475,0
+VABK.US,D,20230831,000000,34.5,34.5,32.98,33.04,7545,0
+VABK.US,D,20230901,000000,34.28,34.31,33.19,33.49,5783,0
+VABK.US,D,20230905,000000,33.77,33.77,32.78,32.79,4670,0
+VABK.US,D,20230906,000000,32.79,32.825,32.0534,32.11,5624,0
+VABK.US,D,20230907,000000,32.07,32.77,31.31,31.31,19814,0
+VABK.US,D,20230908,000000,31.46,32.88,31.46,32.15,3634,0
+VABK.US,D,20230911,000000,32.58,33,31.0101,33,3705,0
+VABK.US,D,20230912,000000,32.95,33.58,32.76,33.49,3656,0
+VABK.US,D,20230913,000000,33.75,34.42,33.75,33.94,6651,0
+VABK.US,D,20230914,000000,34.11,34.29,33.61,34.03,4508,0
+VABK.US,D,20230915,000000,34.26,36.67,34,36.1,26708,0
+VABK.US,D,20230918,000000,36.2,37.21,35.76,36.3,14431,0
+VABK.US,D,20230919,000000,36.52,36.52,34.73,35.34,8642,0
+VABK.US,D,20230920,000000,35.86,35.99,35.4417,35.99,4762,0
+VABK.US,D,20230921,000000,35.51,36.19,35.51,35.7,4262,0
+VABK.US,D,20230922,000000,36.11,36.11,35.42,35.9,7161,0
+VABK.US,D,20230925,000000,35.67,35.88,35.286,35.42,4075,0
+VABK.US,D,20230926,000000,35.41,35.41,33.56,33.59,14085,0
+VABK.US,D,20230927,000000,33.74,34.1903,32.08,32.39,12065,0
+VABK.US,D,20230928,000000,32.38,33.365,31.53,31.95,13089,0
+VABK.US,D,20230929,000000,31.93,31.93,30.01,30.35,7595,0
+VABK.US,D,20231002,000000,29.3,29.5,28.46,28.82,9348,0
+VABK.US,D,20231003,000000,29,29,27.28,27.685,9916,0
+VABK.US,D,20231004,000000,28.35,28.35,26.48,27.05,17217,0
+VABK.US,D,20231005,000000,27.12,27.27,25.785,26.4,19903,0
+VABK.US,D,20231006,000000,26.02,28.75,25.89,26.93,36436,0
+VABK.US,D,20231009,000000,26.7,26.88,24.96,26.37,8845,0
+VABK.US,D,20231010,000000,26.05,27.1262,26.05,26.7,12471,0
+VABK.US,D,20231011,000000,26.31,26.95,26.31,26.44,10904,0
+VABK.US,D,20231012,000000,26.25,26.25,25.56,26,12528,0
+VABK.US,D,20231013,000000,25.885,26.53,25.885,26,10141,0
+VABK.US,D,20231016,000000,26.54,27.5,26.055,26.75,15392,0
+VABK.US,D,20231017,000000,26.83,28.31,26.625,26.76,16980,0
+VABK.US,D,20231018,000000,27.11,27.695,26.91,27.39,14508,0
+VABK.US,D,20231019,000000,27.08,27.82,27.08,27.39,3656,0
+VABK.US,D,20231020,000000,27.69,29.77,27.15,27.66,13853,0
+VABK.US,D,20231023,000000,27.82,28.2,27,27,7685,0
+VABK.US,D,20231024,000000,27.43,27.7,27.01,27.37,9217,0
+VABK.US,D,20231025,000000,27.67,28.43,27.35,28.1,11553,0
+VABK.US,D,20231026,000000,28.63,29.4,27.93,29.4,7346,0
+VABK.US,D,20231027,000000,28.89,29.795,28.89,29.37,4574,0
+VABK.US,D,20231030,000000,29.79,30.47,28.86,30.3,6814,0
+VABK.US,D,20231031,000000,29.2,31.7,29.2,30.73,7752,0
+VABK.US,D,20231101,000000,31.72,31.72,30.01,30.02,25000,0
+VABK.US,D,20231102,000000,31.5238,31.72,28.81,31.58,9554,0
+VABK.US,D,20231103,000000,31.92,32.3,30.22,32.3,5658,0
+VABK.US,D,20231106,000000,31.83,32.5,31.765,31.77,3104,0
+VABK.US,D,20231107,000000,31.18,31.2,30.975,31.2,5559,0
+VABK.US,D,20231108,000000,30.678,31,30.55,31,3723,0
+VABK.US,D,20231109,000000,31,31.41,30.84,31.21,8315,0
+VABK.US,D,20231110,000000,31.26,31.54,31.21,31.54,6489,0
+VABK.US,D,20231113,000000,31.065,31.445,31.04,31.22,25176,0
+VABK.US,D,20231114,000000,31.25,34.51,28.86,34.51,9650,0
+VABK.US,D,20231115,000000,34.17,35.5,33,34.12,7927,0
+VABK.US,D,20231116,000000,34.3481,34.9,34.3481,34.9,3606,0
+VABK.US,D,20231117,000000,35,35.8,33.72,35.8,14499,0
+VABK.US,D,20231120,000000,35.37,35.98,35.23,35.23,5185,0
+VABK.US,D,20231121,000000,34.5536,34.76,34.06,34.06,6122,0
+VABK.US,D,20231122,000000,33.7101,34.9,33.7101,34.9,3335,0
+VABK.US,D,20231124,000000,34.85,35.25,34.5673,35.25,5507,0
+VABK.US,D,20231127,000000,34.836,35.025,34.836,34.96,8251,0
+VABK.US,D,20231128,000000,34,34.93,34,34.5,8577,0
+VABK.US,D,20231129,000000,34.895,35.14,34.72,35.14,8435,0
+VABK.US,D,20231130,000000,34.87,35.24,34.87,35.24,4275,0
+VABK.US,D,20231201,000000,35.25,37,35.21,36.91,15314,0
+VABK.US,D,20231204,000000,34.9701,38,34.9701,37.7,10183,0
+VABK.US,D,20231205,000000,37.9,37.9,36.84,36.84,5372,0
+VABK.US,D,20231206,000000,37.285,37.77,36.415,37.77,12957,0
+VABK.US,D,20231207,000000,37.4,37.48,36.73,37.03,12060,0
+VABK.US,D,20231208,000000,37,37.68,36.72,36.98,9992,0
+VABK.US,D,20231211,000000,36.21,37.2,36.0047,36.71,12456,0
+VABK.US,D,20231212,000000,36.7,36.8,36.1,36.39,10769,0
+VABK.US,D,20231213,000000,36.03,38.56,35.95,38.56,17322,0
+VABK.US,D,20231214,000000,39.39,39.39,38.2,38.68,11632,0
+VABK.US,D,20231215,000000,38.88,43.08,37.95,41.5,67607,0
+VABK.US,D,20231218,000000,40.48,40.915,38.8,39.07,33680,0
+VABK.US,D,20231219,000000,38.61,41.26,38.61,41.12,9962,0
+VABK.US,D,20231220,000000,40.68,41.65,38.84,40.22,30002,0
+VABK.US,D,20231221,000000,40.1,40.1,39.1,39.1,13065,0
+VABK.US,D,20231222,000000,39.84,39.84,38.08,38.08,41009,0
+VABK.US,D,20231226,000000,38.1,39.54,38.09,39.54,11907,0
+VABK.US,D,20231227,000000,39.12,39.12,37.85,37.85,90611,0
+VABK.US,D,20231228,000000,37.74,37.995,37.74,37.96,6560,0
+VABK.US,D,20231229,000000,37.52,37.52,34.38,34.38,30125,0
+VABK.US,D,20240102,000000,35.97,37.15,35.9,36.95,18104,0
+VABK.US,D,20240103,000000,37.21,37.21,35.1,35.1,6648,0
+VABK.US,D,20240104,000000,35.38,35.43,35.38,35.43,4205,0
+VABK.US,D,20240105,000000,35.95,35.95,35.06,35.2,17092,0
+VABK.US,D,20240108,000000,36.4,36.4,35,35.31,7140,0
+VABK.US,D,20240109,000000,35.3,35.54,35.27,35.27,5072,0
+VABK.US,D,20240110,000000,35.19,35.19,35.19,35.19,3224,0
+VABK.US,D,20240111,000000,36.005,36.005,34.33,35.02,6743,0
+VABK.US,D,20240112,000000,35.76,35.76,33.63,33.81,26097,0
+VABK.US,D,20240116,000000,33.56,34.15,33.31,33.54,5850,0
+VABK.US,D,20240117,000000,33.4,33.41,33.2,33.2,2242,0
+VABK.US,D,20240118,000000,33.425,33.605,33.06,33.28,3523,0
+VABK.US,D,20240119,000000,33.45,33.81,33.01,33.81,7217,0
+VABK.US,D,20240122,000000,33.89,35.7,32.67,35.7,7856,0
+VABK.US,D,20240123,000000,35.61,35.61,34.1,34.1,9838,0
+VABK.US,D,20240124,000000,34.3,35.18,34.15,34.88,10398,0
+VABK.US,D,20240125,000000,35.41,35.65,34.35,35.51,11235,0
+VABK.US,D,20240126,000000,35.39,35.39,34,34.67,3704,0
+VABK.US,D,20240129,000000,34.43,34.43,34.43,34.43,1109,0
+VABK.US,D,20240130,000000,34.43,34.56,34.43,34.56,1456,0
+VABK.US,D,20240131,000000,33.71,34.6698,32.796,33.01,13440,0
+VABK.US,D,20240201,000000,33.4,33.4,32.5,32.91,8536,0
+VABK.US,D,20240202,000000,32.26,33.3038,30.9,31.4,8154,0
+VABK.US,D,20240205,000000,30.76,31.645,30.76,31,5062,0
+VABK.US,D,20240206,000000,30.94,30.94,29.67,30.55,11525,0
+VABK.US,D,20240207,000000,29.97,30.5775,27.5,29.97,40692,0
+VABK.US,D,20240208,000000,29.5,29.95,29.24,29.45,6208,0
+VABK.US,D,20240209,000000,30.02,30.94,29.61,30.13,15753,0
+VABK.US,D,20240212,000000,29.68,31.67,29.68,30.92,11784,0
+VABK.US,D,20240213,000000,30.1,30.955,29.11,29.33,9982,0
+VABK.US,D,20240214,000000,29.95,30.74,29.8,30.74,5793,0
+VABK.US,D,20240215,000000,30.3568,32.48,30.3568,32.48,7605,0
+VABK.US,D,20240216,000000,32.38,33.28,32.38,32.69,3613,0
+VABK.US,D,20240220,000000,31.88,32.17,30.472,30.61,8240,0
+VABK.US,D,20240221,000000,30.59,30.8,30.51,30.52,3915,0
+VABK.US,D,20240222,000000,30.23,30.89,30.13,30.89,5168,0
+VABK.US,D,20240223,000000,29.4299,31.0587,29.4299,30.25,8837,0
+VABK.US,D,20240226,000000,30.7075,30.7075,30.005,30.01,2337,0
+VABK.US,D,20240227,000000,30.63,30.63,30.05,30.11,2791,0
+VABK.US,D,20240228,000000,30.81,30.81,29.335,29.84,5988,0
+VABK.US,D,20240229,000000,30.45,30.8,30.04,30.42,5977,0
+VABK.US,D,20240301,000000,30.02,30.48,30.01,30.48,3947,0
+VABK.US,D,20240304,000000,30.3,30.59,29.7,29.7,9784,0
+VABK.US,D,20240305,000000,29.715,30.01,29.715,30.01,4826,0
+VABK.US,D,20240306,000000,29.72,30.8362,29.72,30.1,4434,0
+VABK.US,D,20240307,000000,30.1,30.22,30.1,30.22,2053,0
+VABK.US,D,20240308,000000,30.32,30.32,29.12,29.37,8151,0
+VABK.US,D,20240311,000000,29.27,29.52,29.12,29.52,3630,0
+VABK.US,D,20240312,000000,29.29,29.73,29.29,29.56,2625,0
+VABK.US,D,20240313,000000,29.22,29.81,29.22,29.81,2934,0
+VABK.US,D,20240314,000000,29.02,29.02,28.61,28.75,4467,0
+VABK.US,D,20240315,000000,28.35,29.36,28.35,29.36,11245,0
+VABK.US,D,20240318,000000,29.53,29.53,29,29,2125,0
+VABK.US,D,20240319,000000,29.5,29.5001,29.05,29.05,2762,0
+VABK.US,D,20240320,000000,29.41,29.45,29.01,29.22,4844,0
+VABK.US,D,20240321,000000,29.74,30.5,29.74,30.5,4275,0
+VABK.US,D,20240322,000000,30.8068,30.8068,29.24,29.35,3271,0
+VABK.US,D,20240325,000000,29.92,29.93,29,29.34,2042,0
+VABK.US,D,20240326,000000,29.68,30.21,29.23,29.26,4046,0
+VABK.US,D,20240327,000000,30.65,30.66,30.05,30.05,3693,0
+VABK.US,D,20240328,000000,30.42,30.71,29.45,30.1,5773,0
+VABK.US,D,20240401,000000,29.43,29.43,29.12,29.19,2912,0
+VABK.US,D,20240402,000000,29.63,29.8,28.55,29.16,8811,0
+VABK.US,D,20240403,000000,28.79,29.35,28.79,29.25,3684,0
+VABK.US,D,20240404,000000,29.2,29.4,29.2,29.27,4101,0
+VABK.US,D,20240405,000000,29.32,29.32,29.01,29.01,2706,0
+VABK.US,D,20240408,000000,29.33,29.4,29.01,29.03,6044,0
+VABK.US,D,20240409,000000,29.36,29.36,28.52,28.53,9715,0
+VABK.US,D,20240410,000000,28.37,28.37,27,27.04,24707,0
+VABK.US,D,20240411,000000,27.12,27.12,26.52,26.605,18479,0
+VABK.US,D,20240412,000000,26.5,26.9,25.47,25.86,21246,0
+VABK.US,D,20240415,000000,26.13,26.25,25.1,25.1,26840,0
+VABK.US,D,20240416,000000,25.36,25.38,25.06,25.07,35659,0
+VABK.US,D,20240417,000000,25.34,25.37,24.68,25,34450,0
+VABK.US,D,20240418,000000,25.29,27.49,24.12,24.36,46574,0
+VABK.US,D,20240419,000000,24.26,25.2423,24.06,24.26,29443,0
+VABK.US,D,20240422,000000,24.26,24.68,24.25,24.4,28836,0
+VABK.US,D,20240423,000000,25.1,25.2329,24.47,24.62,22123,0
+VABK.US,D,20240424,000000,26.544,26.544,24.44,24.6,30914,0
+VABK.US,D,20240425,000000,24.6,25.63,24.42,25.18,38266,0
+VABK.US,D,20240426,000000,25.2,26.185,24.81,25.5,34181,0
+VABK.US,D,20240429,000000,25.38,27.5,25.38,27.5,62484,0
+VABK.US,D,20240430,000000,27.25,28.5,27.08,28.21,33741,0
+VABK.US,D,20240501,000000,27.87,28.75,27.87,28.49,31700,0
+VABK.US,D,20240502,000000,29,29.5,28.71,29.48,29982,0
+VABK.US,D,20240503,000000,29.6,30,28.9,29.9,25886,0
+VABK.US,D,20240506,000000,29.51,30.225,29.505,29.775,37227,0
+VABK.US,D,20240507,000000,29.49,30.26,29.49,29.73,18527,0
+VABK.US,D,20240508,000000,29.66,30.16,29.42,29.74,7130,0
+VABK.US,D,20240509,000000,29.84,29.91,28.9835,29.91,9522,0
+VABK.US,D,20240510,000000,29.33,30.06,29.33,30.03,5563,0
+VABK.US,D,20240513,000000,30.07,30.39,29.85,30.34,7262,0
+VABK.US,D,20240514,000000,30.54,30.8,30.27,30.47,7485,0
+VABK.US,D,20240515,000000,30.53,31.14,30.28,31.14,25476,0
+VABK.US,D,20240516,000000,30.53,31.95,30.31,31.01,23296,0
+VABK.US,D,20240517,000000,31.04,31.79,30.42,31.51,10083,0
+VABK.US,D,20240520,000000,30.92,32.32,30.657,31.23,11859,0
+VABK.US,D,20240521,000000,30.945,32,30.945,31.51,9189,0
+VABK.US,D,20240522,000000,31.49,31.84,30.51,31.82,42154,0
+VABK.US,D,20240523,000000,31.05,31.66,29.6007,30.18,17590,0
+VABK.US,D,20240524,000000,30.335,30.91,29.6301,30.53,7335,0
+VABK.US,D,20240528,000000,29.76,30.16,29.76,30.16,4524,0
+VABK.US,D,20240529,000000,29.01,29.9,29.01,29.43,16018,0
+VABK.US,D,20240530,000000,29.56,29.9925,29.2,29.71,9374,0
+VABK.US,D,20240531,000000,30.13,30.33,29,29.26,16851,0
+VABK.US,D,20240603,000000,29.26,30,28.78,29.66,11351,0
+VABK.US,D,20240604,000000,29.18,30.49,28.71,29.6,13182,0
+VABK.US,D,20240605,000000,29.39,30.33,29.34,30.33,14429,0
+VABK.US,D,20240606,000000,30.3,30.43,28.8822,30.43,13262,0
+VABK.US,D,20240607,000000,29.17,30.01,29.16,29.55,2137,0
+VABK.US,D,20240610,000000,29.59,29.73,29.33,29.5,5071,0
+VABK.US,D,20240611,000000,29.54,30.63,29.32,29.71,9660,0
+VABK.US,D,20240612,000000,29.99,30.63,29.355,30.63,9280,0
+VABK.US,D,20240613,000000,30.08,31.27,30.08,30.48,13557,0
+VABK.US,D,20240614,000000,30.23,30.44,29.76,30,5947,0
+VABK.US,D,20240617,000000,29.5,30.5,29.5,30.5,5083,0
+VABK.US,D,20240618,000000,30.04,30.61,30.04,30.35,11728,0
+VABK.US,D,20240621,000000,30.4,32.1,30.4,31.9,32284,0
+VABK.US,D,20240624,000000,31.6,31.9,30.53,31.9,11828,0
+VABK.US,D,20240625,000000,31.53,32,31.37,31.9,5866,0
+VABK.US,D,20240626,000000,31.25,32.05,31.25,31.71,7382,0
+VABK.US,D,20240627,000000,32.09,32.35,31.53,32.15,12343,0
+VABK.US,D,20240628,000000,32.4,32.96,31.23,32.8,34787,0
+VABK.US,D,20240701,000000,32.35,32.97,31.55,32.3,6378,0
+VABK.US,D,20240702,000000,32.3,32.85,31.85,32.56,4582,0
+VABK.US,D,20240703,000000,32.8,33.04,31.19,33.04,12845,0
+VABK.US,D,20240705,000000,32.37,32.37,29.8,30.39,34768,0
+VABK.US,D,20240708,000000,30.83,31.12,30.4,30.9,5971,0
+VABK.US,D,20240709,000000,30.82,31.19,30.775,31.19,2468,0
+VABK.US,D,20240710,000000,31.2,31.85,31,31.8,5036,0
+VABK.US,D,20240711,000000,32.17,34.39,32.16,34.39,15557,0
+VABK.US,D,20240712,000000,34.3,34.3,32.4273,33.11,13725,0
+VABK.US,D,20240715,000000,33.72,36,33.65,34.49,20338,0
+VABK.US,D,20240716,000000,34.46,37.73,34.46,37.52,20278,0
+VABK.US,D,20240717,000000,37.5,38,36.122,37,23001,0
+VABK.US,D,20240718,000000,36.14,37.58,36.14,37.1,7307,0
+VABK.US,D,20240719,000000,37.19,37.25,36.84,37.02,8169,0
+VABK.US,D,20240722,000000,36.95,37.8,36.36,37.8,13362,0
+VABK.US,D,20240723,000000,37.67,39.802,37.67,38.61,17135,0
+VABK.US,D,20240724,000000,39.45,39.47,37.735,38.3,9224,0
+VABK.US,D,20240725,000000,38.135,39.94,38.135,39.5,11574,0
+VABK.US,D,20240726,000000,39.5,39.5,38.8,38.85,12400,0
+VABK.US,D,20240729,000000,38.39,38.69,37.94,38.2,5395,0
+VABK.US,D,20240730,000000,37.8301,38.8,36.93,38.8,15644,0
+VABK.US,D,20240731,000000,39.43,39.68,39.08,39.08,8326,0
+VABK.US,D,20240801,000000,39.06,39.06,36.98,37.73,13885,0
+VABK.US,D,20240802,000000,35.86,37.11,34.65,36.77,13656,0
+VABK.US,D,20240805,000000,33.71,35.29,33.71,35.015,16918,0
+VABK.US,D,20240806,000000,34.98,35.67,34.15,34.15,5875,0
+VABK.US,D,20240807,000000,34.3,34.68,34.02,34.27,6507,0
+VABK.US,D,20240808,000000,33.53,34.81,33.53,34.81,4099,0
+VABK.US,D,20240809,000000,34.44,35.05,34.44,34.62,2865,0
+VABK.US,D,20240812,000000,35.2,35.2,34.48,34.77,9222,0
+VABK.US,D,20240813,000000,34.94,35.77,34.94,35.74,3072,0
+VABK.US,D,20240814,000000,34.88,35.8,34.88,35.39,2579,0
+VABK.US,D,20240815,000000,36.01,38.16,35.43,35.98,8413,0
+VABK.US,D,20240816,000000,35.79,36.87,35.0351,36.49,8165,0
+VABK.US,D,20240819,000000,36.04,38.16,36.04,36.9,22944,0
+VABK.US,D,20240820,000000,36.1766,36.45,36.1766,36.25,3700,0
+VABK.US,D,20240821,000000,35.85,37,35.7247,36.7,5712,0
+VABK.US,D,20240822,000000,36.5,36.92,36.136,36.53,8446,0
+VABK.US,D,20240823,000000,37.24,38.77,37.24,38.77,7437,0
+VABK.US,D,20240826,000000,39,39.35,38.63,38.63,4583,0
+VABK.US,D,20240827,000000,37.715,38.405,36.9501,37.79,2547,0
+VABK.US,D,20240828,000000,37.5,38.67,37.5,38.08,5162,0
+VABK.US,D,20240829,000000,38.5,39.71,38.5,39.63,3695,0
+VABK.US,D,20240830,000000,38.5,39.72,37.66,39.72,3979,0
+VABK.US,D,20240903,000000,39.7942,39.7942,38.3075,39.05,3546,0
+VABK.US,D,20240904,000000,39.05,39.35,38.7937,39.35,2338,0
+VABK.US,D,20240905,000000,39.4,39.4,39.35,39.35,2128,0
+VABK.US,D,20240906,000000,39.62,39.98,39.01,39.66,3522,0
+VABK.US,D,20240909,000000,39.56,39.89,39.28,39.5,7718,0
+VABK.US,D,20240910,000000,39.5,39.95,39.5,39.95,4004,0
+VABK.US,D,20240911,000000,39.49,39.75,39.25,39.54,4705,0
+VABK.US,D,20240912,000000,39.4,39.85,39.4,39.85,3808,0
+VABK.US,D,20240913,000000,38.03,41.8,38.03,41.8,15719,0
+VABK.US,D,20240916,000000,41.7,41.7,40.5,41.12,10844,0
+VABK.US,D,20240917,000000,41.39,41.65,40.7,41.2,8660,0
+VABK.US,D,20240918,000000,40.99,41.21,40.18,41.04,13795,0
+VABK.US,D,20240919,000000,41.89,41.89,41.39,41.79,6298,0
+VABK.US,D,20240920,000000,41.04,41.49,40.7,41.15,28506,0
+VABK.US,D,20240923,000000,41.24,41.31,41.15,41.15,2352,0
+VABK.US,D,20240924,000000,41.47,41.47,40.75,40.98,4984,0
+VABK.US,D,20240925,000000,41.01,41.29,40.74,41.29,7566,0
+VABK.US,D,20240926,000000,41.5,42,40.89,41.32,10622,0
+VABK.US,D,20240927,000000,41.37,41.75,41.01,41.75,2822,0
+VABK.US,D,20240930,000000,41.49,41.65,41.49,41.65,1655,0
+VABK.US,D,20241001,000000,41.4,41.4,41.05,41.06,7692,0
+VABK.US,D,20241002,000000,41.05,41.366,40.116,41,6882,0
+VABK.US,D,20241003,000000,40.98,41.2,40.8,40.91,14995,0
+VABK.US,D,20241004,000000,41.19,41.24,39.875,41.24,8085,0
+VABK.US,D,20241007,000000,40.9,41.1,39.9,40.31,10780,0
+VABK.US,D,20241008,000000,40.29,40.29,38,38.68,6786,0
+VABK.US,D,20241009,000000,38.56,38.945,38.11,38.3,4773,0
+VABK.US,D,20241010,000000,38.32,38.39,38.12,38.16,9340,0
+VABK.US,D,20241011,000000,38.3,39.0758,38.29,38.29,10871,0
+VABK.US,D,20241014,000000,37.77,38.23,37.77,38.23,1265,0
+VABK.US,D,20241015,000000,40,40,38.4,39.01,13347,0
+VABK.US,D,20241016,000000,39.71,41.09,39.69,41.05,6997,0
+VABK.US,D,20241017,000000,39.2,41.55,39.2,41.53,15814,0
+VABK.US,D,20241018,000000,41.74,42.75,41.74,42.31,9893,0
+VABK.US,D,20241021,000000,40.81,42.585,40.81,41.71,4313,0
+VABK.US,D,20241022,000000,41.495,41.6,41.0555,41.49,3261,0
+VABK.US,D,20241023,000000,41.11,41.11,40.55,40.79,2940,0
+VABK.US,D,20241024,000000,40.94,40.95,40.12,40.64,5599,0
+VABK.US,D,20241025,000000,40.9,40.9,39.95,39.95,4281,0
+VABK.US,D,20241028,000000,40.12,41.09,40.12,41.09,8619,0
+VABK.US,D,20241029,000000,40.455,40.53,39.66,39.95,6249,0
+VABK.US,D,20241030,000000,40.1,40.1,39.7,39.74,3784,0
+VABK.US,D,20241031,000000,39.75,40.03,39.24,39.67,7586,0
+VABK.US,D,20241101,000000,39.33,40.4,39.33,39.43,10962,0
+VABK.US,D,20241104,000000,39.16,40.1599,39.16,39.89,3167,0
+VABK.US,D,20241105,000000,40.11,40.86,40.11,40.86,5129,0
+VABK.US,D,20241106,000000,41.25,42.71,40.365,42.41,38368,0
+VABK.US,D,20241107,000000,42.26,42.59,41.57,41.8,10253,0
+VABK.US,D,20241108,000000,41.85,42.73,41.77,42.53,5910,0
+VABK.US,D,20241111,000000,42.2,44,42.2,44,9919,0
+VABK.US,D,20241112,000000,44,44,43.4,43.94,5334,0
+VABK.US,D,20241113,000000,44,44,42.66,42.66,9477,0
+VABK.US,D,20241114,000000,42.66,43.04,41.85,42.65,19522,0
+VABK.US,D,20241115,000000,42.86,42.86,41.93,42.2,6972,0
+VABK.US,D,20241118,000000,42.73,42.73,42.41,42.68,3056,0
+VABK.US,D,20241119,000000,42.6,42.72,42.6,42.63,3926,0
+VABK.US,D,20241120,000000,42.1,42.16,41.655,41.8,6652,0
+VABK.US,D,20241121,000000,41.8,42.21,41.645,42.2,7073,0
+VABK.US,D,20241122,000000,42.75,42.75,42.58,42.58,5441,0
+VABK.US,D,20241125,000000,42.73,42.75,42.48,42.51,7474,0
+VABK.US,D,20241126,000000,40.4,42.06,40.4,41.64,10646,0
+VABK.US,D,20241127,000000,41.755,41.95,41.75,41.9,3780,0
+VABK.US,D,20241129,000000,41.5,41.8,40.76,40.82,8603,0
+VABK.US,D,20241202,000000,42.3282,42.3282,41,41.65,11712,0
+VABK.US,D,20241203,000000,40.1101,41.74,40.1101,41.74,2992,0
+VABK.US,D,20241204,000000,40.7198,42.7,40.7198,42.7,9572,0
+VABK.US,D,20241205,000000,42.41,42.7,41.73,42.33,5360,0
+VABK.US,D,20241206,000000,42.06,42.06,41.5,41.9,3330,0
+VABK.US,D,20241209,000000,41.75,42.11,41.39,41.44,5998,0
+VABK.US,D,20241210,000000,41.64,42.04,41.58,42.04,4688,0
+VABK.US,D,20241211,000000,42.39,42.39,42.01,42.39,10010,0
+VABK.US,D,20241212,000000,42.34,42.34,41.73,42.1,2750,0
+VABK.US,D,20241213,000000,41.9,42.32,41.88,42.32,2483,0
+VABK.US,D,20241216,000000,42.3,42.3,41.1,41.36,6636,0
+VABK.US,D,20241217,000000,41.04,41.895,41.04,41.1,4961,0
+VABK.US,D,20241218,000000,40.81,41.01,38.73,38.81,6408,0
+VABK.US,D,20241219,000000,39.21,39.64,38.45,38.49,7577,0
+VABK.US,D,20241220,000000,37.78,39.35,37.5,39.31,24890,0
+VABK.US,D,20241223,000000,38.81,39.3,37.77,37.95,9726,0
+VABK.US,D,20241224,000000,38.95,38.95,38.21,38.41,3005,0
+VABK.US,D,20241226,000000,37.89,39.31,37.89,38.98,3958,0
+VABK.US,D,20241227,000000,39.26,39.82,37.59,38.35,6300,0
+VABK.US,D,20241230,000000,38.06,39.15,37.66,37.91,4984,0
+VABK.US,D,20241231,000000,38.31,38.92,38.2,38.2,3503,0
+VABK.US,D,20250102,000000,38.4,38.4,36.83,36.83,9730,0
+VABK.US,D,20250103,000000,36.84,37.87,36.61,36.82,3968,0
+VABK.US,D,20250106,000000,36.98,36.99,35.67,35.67,6202,0
+VABK.US,D,20250107,000000,35.52,35.52,34.65,35.34,5677,0
+VABK.US,D,20250108,000000,35.34,36.95,34.66,34.76,9220,0
+VABK.US,D,20250110,000000,34.8,34.9,33.66,33.66,8786,0
+VABK.US,D,20250113,000000,33.66,34.6,33.66,34.6,6368,0
+VABK.US,D,20250114,000000,34.93,35.97,34.2496,35.97,4939,0
+VABK.US,D,20250115,000000,36.98,36.98,36.03,36.48,6091,0
+VABK.US,D,20250116,000000,35.81,35.81,35.11,35.11,5895,0
+VABK.US,D,20250117,000000,35.3,35.54,35.11,35.54,6194,0
+VABK.US,D,20250121,000000,35.8,35.83,35.36,35.83,10782,0
+VABK.US,D,20250122,000000,36.14,36.14,35.52,35.52,6378,0
+VABK.US,D,20250123,000000,35.74,36.31,35.7,35.7,4717,0
+VABK.US,D,20250124,000000,36.2,36.2459,35.91,36,4513,0
+VABK.US,D,20250127,000000,35.82,37.45,35.82,37.1,9342,0
+VABK.US,D,20250128,000000,36.78,37.77,36.75,37.49,5810,0
+VABK.US,D,20250129,000000,37.68,37.75,36.02,36.36,13684,0
+VABK.US,D,20250130,000000,36.35,36.6999,36.35,36.46,3126,0
+VABK.US,D,20250131,000000,36.56,37.07,36.41,36.46,5184,0
+VABK.US,D,20250203,000000,35.7,36.29,34.85,35.57,12756,0
+VABK.US,D,20250204,000000,35.57,37.06,35.57,37,2859,0
+VABK.US,D,20250205,000000,37.235,37.235,36.86,37.13,3033,0
+VABK.US,D,20250206,000000,37.28,37.725,37.05,37.05,2904,0
+VABK.US,D,20250207,000000,35.673,36.3,35.66,36.12,2730,0
+VABK.US,D,20250210,000000,37.23,37.29,36.63,36.63,4176,0
+VABK.US,D,20250211,000000,36.42,36.52,36.04,36.37,9957,0
+VABK.US,D,20250212,000000,36.2,36.82,36.2,36.56,4706,0
+VABK.US,D,20250213,000000,36.96,37.25,36.96,37.16,2506,0
+VABK.US,D,20250214,000000,36.51,36.88,36.51,36.56,3369,0
+VABK.US,D,20250218,000000,36.6001,36.9,36.57,36.9,6003,0
+VABK.US,D,20250219,000000,36.55,36.77,36.36,36.77,2989,0
+VABK.US,D,20250220,000000,36.86,36.86,36.37,36.43,4538,0
+VABK.US,D,20250221,000000,36.88,36.88,35.76,35.76,7911,0
+VABK.US,D,20250224,000000,35.75,36.71,35.75,36.17,3598,0
+VABK.US,D,20250225,000000,36.375,36.75,35.8,35.8,6415,0
+VABK.US,D,20250226,000000,36.32,36.32,35.86,36.09,4236,0
+VABK.US,D,20250227,000000,35.83,35.99,35.82,35.82,1991,0
+VABK.US,D,20250228,000000,35.86,36.4,35.86,36.38,3562,0
+VABK.US,D,20250303,000000,36.7,36.7,36.12,36.12,2769,0
+VABK.US,D,20250304,000000,36.28,36.28,35.9,36.02,4430,0
+VABK.US,D,20250305,000000,35.81,36.86,35.78,35.78,7396,0
+VABK.US,D,20250306,000000,35.81,35.86,35.7392,35.86,1983,0
+VABK.US,D,20250307,000000,35.87,36.43,35.56,35.89,4391,0
+VABK.US,D,20250310,000000,35.65,35.9,35.65,35.9,2910,0
+VABK.US,D,20250311,000000,35.54,35.7,35.54,35.7,3340,0
+VABK.US,D,20250312,000000,35.7,35.85,35.34,35.85,4516,0
+VABK.US,D,20250313,000000,35.34,36.0952,35.34,35.66,3089,0
+VABK.US,D,20250314,000000,35.5201,35.76,35.5201,35.76,2660,0
+VABK.US,D,20250317,000000,35.57,35.75,35.57,35.7,3530,0
+VABK.US,D,20250318,000000,35.75,35.87,35.75,35.8,4969,0
+VABK.US,D,20250319,000000,35.82,36.49,35.8,35.97,11715,0
+VABK.US,D,20250320,000000,36.01,36.47,35.93,35.93,1387,0
+VABK.US,D,20250321,000000,35.75,36.4,35.75,35.77,16907,0
+VABK.US,D,20250324,000000,35.81,36.92,35.81,35.915,4530,0
+VABK.US,D,20250325,000000,36,36,35.95,35.95,1997,0
+VABK.US,D,20250326,000000,36.165,36.49,36.1,36.2,4289,0
+VABK.US,D,20250327,000000,36.31,37.45,36.31,37.45,3335,0
+VABK.US,D,20250328,000000,37.75,37.75,36.55,36.55,2754,0
+VABK.US,D,20250331,000000,36.55,37.25,36.08,36.08,5445,0
+VABK.US,D,20250401,000000,36.12,36.36,36.12,36.36,1883,0
+VABK.US,D,20250402,000000,36.18,37.03,36.17,36.79,3651,0
+VABK.US,D,20250403,000000,36.27,36.27,35.61,35.62,6999,0
+VABK.US,D,20250404,000000,35.06,35.3,34.99,35.3,5592,0
+VABK.US,D,20250407,000000,34.29,36.39,34.12,36.39,6543,0
+VABK.US,D,20250408,000000,37.48,37.56,34.95,35.43,6187,0
+VABK.US,D,20250409,000000,35.54,38.06,35.25,37.7,7486,0
+VABK.US,D,20250410,000000,35.75,37.7,35.75,35.76,3951,0
+VABK.US,D,20250411,000000,35.75,36,35.03,35.03,3626,0
+VABK.US,D,20250414,000000,35,35,34.66,34.77,6696,0
+VABK.US,D,20250415,000000,34.9306,35.02,34.9306,35.02,4344,0
+VABK.US,D,20250416,000000,34.81,35,34.56,34.82,5460,0
+VABK.US,D,20250417,000000,34.86,35.1,34.56,34.62,6321,0
+VABK.US,D,20250421,000000,34.67,34.8424,34.58,34.58,5812,0
+VABK.US,D,20250422,000000,35,35.255,34.96,35.1,7661,0
+VABK.US,D,20250423,000000,35.16,35.2,35.15,35.17,3843,0
+VABK.US,D,20250424,000000,35.5,36.79,35.14,35.39,6125,0
+VABK.US,D,20250425,000000,35.68,36.9098,34.9,35.4,5929,0
+VABK.US,D,20250428,000000,35.25,35.4959,34.8095,35.29,4273,0
+VABK.US,D,20250429,000000,35.43,36.06,35.2,35.48,6132,0
+VABK.US,D,20250430,000000,35.27,37.34,35.27,36.78,5492,0
+VABK.US,D,20250501,000000,36.1937,36.1937,35.9,36.07,3666,0
+VABK.US,D,20250502,000000,37,37.51,36.7211,37.36,3842,0
+VABK.US,D,20250505,000000,36.87,36.89,36.6,36.62,2441,0
+VABK.US,D,20250506,000000,36.6,37,35.91,36.95,4756,0
+VABK.US,D,20250507,000000,37,37,36.805,36.805,3449,0
+VABK.US,D,20250508,000000,36.2346,37.52,36.2346,36.74,6137,0
+VABK.US,D,20250509,000000,36.6,37.305,36.6,36.82,3541,0
+VABK.US,D,20250512,000000,38,40.49,38,38.5,9369,0
+VABK.US,D,20250513,000000,38.85,39.7024,38.03,39.61,4152,0
+VABK.US,D,20250514,000000,40.48,40.48,38.3,38.3,8374,0
+VABK.US,D,20250515,000000,38.3,39.3,38.3,39.3,4473,0
+VABK.US,D,20250516,000000,39,39,38.08,38.08,5512,0
+VABK.US,D,20250519,000000,38.06,38.06,38.06,38.06,1344,0
+VABK.US,D,20250520,000000,37.27,37.27,37.27,37.27,790,0
+VABK.US,D,20250521,000000,36.61,37.515,36.61,37.46,2686,0
+VABK.US,D,20250522,000000,37.33,37.4,36.6,36.6,2710,0
+VABK.US,D,20250523,000000,36.6,37.2316,36.365,36.91,4666,0
+VABK.US,D,20250527,000000,37.42,37.42,37.42,37.42,1622,0
+VABK.US,D,20250528,000000,36.6,36.6,36.6,36.6,1875,0
+VABK.US,D,20250529,000000,36.95,38.3,36.95,38.19,4864,0
+VABK.US,D,20250530,000000,38.15,38.8498,36.8299,37.35,6765,0
+VABK.US,D,20250602,000000,36.88,36.9,36.88,36.9,2492,0
+VABK.US,D,20250603,000000,37.24,37.25,37.1,37.18,2930,0
+VABK.US,D,20250604,000000,36.5215,37.055,36.5215,36.81,3400,0
+VABK.US,D,20250605,000000,37,37,36.71,36.83,2379,0
+VABK.US,D,20250606,000000,37.15,37.26,36.6959,36.9,6228,0
+VABK.US,D,20250609,000000,37.81,37.81,37.23,37.23,3560,0
+VABK.US,D,20250610,000000,37.62,37.62,37.62,37.62,1858,0
+VABK.US,D,20250611,000000,38.12,38.12,37.19,37.19,3290,0
+VABK.US,D,20250612,000000,37.11,37.42,37.11,37.42,1664,0
+VABK.US,D,20250613,000000,36.61,36.67,36.6,36.6,4518,0
+VABK.US,D,20250616,000000,36.73,36.91,36.73,36.91,2115,0
+VABK.US,D,20250617,000000,36.6,36.67,36.48,36.63,7840,0
+VABK.US,D,20250618,000000,37,37.21,36.89,37.21,2859,0
+VABK.US,D,20250620,000000,37.5,37.5,36.6,36.61,9676,0
+VABK.US,D,20250623,000000,36.62,37.13,36.5617,36.85,7795,0
+VABK.US,D,20250624,000000,37.07,37.1,37.07,37.1,2447,0
+VABK.US,D,20250625,000000,37.45,37.45,36.61,36.61,3266,0
+VABK.US,D,20250626,000000,36.75,36.95,36.75,36.95,4446,0
+VABK.US,D,20250627,000000,37.4,37.45,36.6,36.62,23069,0
+VABK.US,D,20250630,000000,37.52,37.52,36.82,37,5578,0
+VABK.US,D,20250701,000000,37,37.71,37,37.71,2009,0
+VABK.US,D,20250702,000000,37.46,37.46,37.11,37.11,3098,0
+VABK.US,D,20250703,000000,38,38.51,37.96,38.51,2443,0
+VABK.US,D,20250707,000000,37.6,38.27,37.6,37.95,5499,0
+VABK.US,D,20250708,000000,37.92,38.34,37.48,37.48,3713,0
+VABK.US,D,20250709,000000,36.7601,38.44,36.7601,38.44,2783,0
+VABK.US,D,20250710,000000,38.695,38.695,38.5,38.5,2741,0
+VABK.US,D,20250711,000000,38.13,38.13,37.5,37.64,3763,0
+VABK.US,D,20250714,000000,38.5,38.5,37.95,38.06,6057,0
+VABK.US,D,20250715,000000,38.57,38.57,37.31,37.31,11395,0
+VABK.US,D,20250716,000000,37,38.435,37,37.68,9407,0
+VABK.US,D,20250717,000000,38.135,38.48,37.46,37.46,6727,0
+VABK.US,D,20250718,000000,38.19,38.19,36.77,36.77,6536,0
+VABK.US,D,20250721,000000,37.8,38.1,37.495,37.67,5983,0
+VABK.US,D,20250722,000000,38.1,38.26,38.06,38.06,5194,0
+VABK.US,D,20250723,000000,37.93,38.13,37.93,38.13,2005,0
+VABK.US,D,20250724,000000,37.1301,37.86,37.1301,37.42,2073,0
+VABK.US,D,20250725,000000,37.845,37.845,37.49,37.5,2229,0
+VABK.US,D,20250728,000000,37.25,38.22,37.25,37.91,7525,0
+VABK.US,D,20250729,000000,37.525,38.45,37.525,37.98,3258,0
+VABK.US,D,20250730,000000,37.9163,38.1,37.25,37.25,5709,0
+VABK.US,D,20250731,000000,37.24,37.47,36.6,36.87,6761,0
+VABK.US,D,20250801,000000,36.6,36.665,36.6,36.6,8061,0
+VABK.US,D,20250804,000000,36.71,36.78,36.71,36.78,2832,0
+VABK.US,D,20250805,000000,36.65,37.29,36.6,36.96,5440,0
+VABK.US,D,20250806,000000,36.7,36.7,36.7,36.7,2073,0
+VABK.US,D,20250807,000000,37.15,37.15,36.6,36.65,7654,0
+VABK.US,D,20250808,000000,38.01,38.01,36.88,36.88,1429,0
+VABK.US,D,20250811,000000,37.35,37.35,36.65,36.94,3734,0
+VABK.US,D,20250812,000000,37.3,38.25,36.91,37.9,8801,0
+VABK.US,D,20250813,000000,38.25,41.165,37.775,39.7,38701,0
+VABK.US,D,20250814,000000,39.69,41.55,39.55,39.9,36653,0
+VABK.US,D,20250815,000000,39.84,41.1,37.69,37.69,38993,0
+VABK.US,D,20250818,000000,38.97,38.97,37.87,38.21,7076,0
+VABK.US,D,20250819,000000,38.4,38.4,37.52,37.52,3212,0
+VABK.US,D,20250820,000000,37.8901,39.09,37.78,39.045,8782,0
+VABK.US,D,20250821,000000,39,41.1,39,40.55,24880,0
+VABK.US,D,20250822,000000,40,43.49,40,42.35,25912,0
+VABK.US,D,20250825,000000,42.98,44.5,40.5,41.22,199617,0
+VABK.US,D,20250826,000000,41.79,42.4413,41.115,41.73,119018,0
+VABK.US,D,20250827,000000,41.73,43.435,40.82,41.3,20713,0
+VABK.US,D,20250828,000000,41.64,41.64,41.1605,41.44,32244,0
+VABK.US,D,20250829,000000,41.7,42.94,41.13,41.61,49345,0
+VABK.US,D,20250902,000000,41.2,42.33,41.2,41.47,12070,0
+VABK.US,D,20250903,000000,41.26,44.57,38.21,38.5,133813,0
+VABK.US,D,20250904,000000,38.55,41,38.55,40.51,63560,0
+VABK.US,D,20250905,000000,40.28,41.981,39.71,40.35,39084,0
+VABK.US,D,20250908,000000,40.35,41.46,40.2,40.89,24094,0
+VABK.US,D,20250909,000000,40.7598,41.31,40.08,40.88,35933,0
+VABK.US,D,20250910,000000,40.91,40.91,40.11,40.43,13464,0
+VABK.US,D,20250911,000000,40.76,41.2,40.07,41.18,14845,0
+VABK.US,D,20250912,000000,40.59,41.57,40.29,41.05,12747,0
+VABK.US,D,20250915,000000,41.21,41.21,40.585,40.67,12685,0
+VABK.US,D,20250916,000000,40.69,41.53,39.11,39.51,24226,0
+VABK.US,D,20250917,000000,39.78,41,39.1,39.495,27564,0
+VABK.US,D,20250918,000000,39.47,40.94,39.47,40.24,18249,0
+VABK.US,D,20250919,000000,40.29,40.29,38.65,40.01,90929,0
+VABK.US,D,20250922,000000,40,40,39.29,39.62,14323,0
+VABK.US,D,20250923,000000,40.3,40.515,39.21,39.38,14824,0
+VABK.US,D,20250924,000000,39.7,39.7,38.94,39.06,11743,0
+VABK.US,D,20250925,000000,39.355,39.355,38.78,38.78,6857,0
+VABK.US,D,20250926,000000,38.8,39,38.46,38.69,4341,0
+VABK.US,D,20250929,000000,38.245,38.71,38.12,38.18,5451,0
+VABK.US,D,20250930,000000,39.15,39.29,38.07,38.81,9981,0
+VABK.US,D,20251001,000000,38.96,38.96,37.665,38.1,19073,0
+VABK.US,D,20251002,000000,37.92,38.12,37.31,37.75,9317,0
+VABK.US,D,20251003,000000,37.94,38.58,37.875,38.05,12725,0
+VABK.US,D,20251006,000000,38.5,39,38.13,38.62,22676,0
+VABK.US,D,20251007,000000,38.52,38.52,38.05,38.05,4733,0
+VABK.US,D,20251008,000000,38.5,39.235,38.5,38.7,5907,0
+VABK.US,D,20251009,000000,38.04,38.97,38.04,38.97,8190,0
+VABK.US,D,20251010,000000,38.19,38.26,37.79,37.79,7497,0
+VABK.US,D,20251013,000000,38.39,39,38.35,39,8613,0
+VABK.US,D,20251014,000000,39.33,40.77,39.14,40.15,9167,0
+VABK.US,D,20251015,000000,40.2,42.2,39.945,40.18,11307,0
+VABK.US,D,20251016,000000,38.84,38.84,37.8,38.065,8801,0
+VABK.US,D,20251017,000000,38,39.32,38,38.8,7007,0
+VABK.US,D,20251020,000000,39.69,40.54,39.01,39.69,6127,0
+VABK.US,D,20251021,000000,39.69,39.78,38.4501,39.48,15112,0
+VABK.US,D,20251022,000000,39.46,39.79,39.095,39.7,12309,0
+VABK.US,D,20251023,000000,39.39,39.61,39.06,39.42,19110,0
+VABK.US,D,20251024,000000,40.22,40.36,39.69,40.24,10502,0
+VABK.US,D,20251027,000000,39.94,41.195,39.6,39.6,13095,0
+VABK.US,D,20251028,000000,39.78,40.84,39.34,40.32,18454,0
+VABK.US,D,20251029,000000,40.31,41.67,39.4,39.4,17438,0
+VABK.US,D,20251030,000000,39.64,40.84,39.64,40.3,10265,0
+VABK.US,D,20251031,000000,39.63,40.34,38.89,39.78,10774,0
+VABK.US,D,20251103,000000,39.47,39.47,39.47,39.47,6915,0
+VABK.US,D,20251104,000000,39.1,39.99,39.1,39.44,6041,0
+VABK.US,D,20251105,000000,39.6,40.03,39.6,40.03,6816,0
+VABK.US,D,20251106,000000,39.44,39.44,38.65,38.96,4530,0
+VABK.US,D,20251107,000000,39.36,39.71,38.78,39,4548,0
+VABK.US,D,20251110,000000,38.79,40.2,38.79,39.795,11347,0
+VABK.US,D,20251111,000000,40.27,41.1,40.135,41.1,9168,0
+VABK.US,D,20251112,000000,40.38,40.86,40.22,40.22,9262,0
+VABK.US,D,20251113,000000,40.63,41.19,40.288,40.35,13812,0
+VABK.US,D,20251114,000000,40.08,40.08,39.51,40.02,14621,0
+VABK.US,D,20251117,000000,40,40,38.703,39.33,15773,0
+VABK.US,D,20251118,000000,39.25,39.25,38.34,38.81,4007,0
+VABK.US,D,20251119,000000,38.83,39.187,38.5001,38.86,7276,0
+VABK.US,D,20251120,000000,39,39,38.16,38.27,11380,0
+VABK.US,D,20251121,000000,38.11,39.375,38.11,39.14,18687,0
+VABK.US,D,20251124,000000,39,39.34,38.71,38.74,4612,0
+VABK.US,D,20251125,000000,39.995,40.52,39.74,40.28,5331,0
+VABK.US,D,20251126,000000,40.6,40.99,40.47,40.52,6709,0
+VABK.US,D,20251128,000000,40.88,41.37,40.22,40.6,5760,0
+VABK.US,D,20251201,000000,40.6,40.6,39.1,39.3,35434,0
+VABK.US,D,20251202,000000,39.85,40.58,39.07,40.58,12137,0
+VABK.US,D,20251203,000000,41.19,41.59,41.053,41.59,5735,0
+VABK.US,D,20251204,000000,40.8,41.39,40.54,40.81,4439,0
+VABK.US,D,20251205,000000,40.7,40.7,40.7,40.7,2149,0
+VABK.US,D,20251208,000000,40.69,41.03,40.04,40.23,3267,0
+VABK.US,D,20251209,000000,40.68,40.7,40.47,40.48,4514,0
+VABK.US,D,20251210,000000,41.67,41.67,38.11,39.56,21394,0
+VABK.US,D,20251211,000000,40.1,40.99,39.57,40.35,13183,0
+VABK.US,D,20251212,000000,40.6,41.22,40.28,40.28,7911,0
+VABK.US,D,20251215,000000,41,43.47,41,42.62,8617,0
+VABK.US,D,20251216,000000,42.02,43.61,42,43.57,8257,0
+VABK.US,D,20251217,000000,43.4,44.12,43.15,44.12,8985,0
+VABK.US,D,20251218,000000,44,44.065,43.05,43.18,7653,0
+VABK.US,D,20251219,000000,43.16,43.205,42.22,42.4,20510,0
+VABK.US,D,20251222,000000,43.5489,43.5489,42.1,42.1,3560,0
+VABK.US,D,20251223,000000,41.23,41.34,41.23,41.34,2299,0
+VABK.US,D,20251224,000000,41.17,41.17,41.04,41.04,2526,0
+VABK.US,D,20251226,000000,41.57,41.57,40.88,40.88,2549,0
+VABK.US,D,20251229,000000,42.345,42.345,40.36,40.76,4417,0
+VABK.US,D,20251230,000000,39.89,40.42,39.89,40.42,2610,0
+VABK.US,D,20251231,000000,39.545,40.3,39.11,39.85,5641,0
+VABK.US,D,20260102,000000,39.5,39.68,39.1,39.68,30143,0
+VABK.US,D,20260105,000000,40.325,40.59,39.97,39.97,5491,0
+VABK.US,D,20260106,000000,39.73,39.73,39.14,39.37,11454,0
+VABK.US,D,20260107,000000,39.44,39.46,39,39.46,4770,0
+VABK.US,D,20260108,000000,41.21,41.21,40.43,40.69,3909,0
+VABK.US,D,20260109,000000,40.24,40.24,39.77,40.18,4297,0
+VABK.US,D,20260112,000000,39.57,39.88,39.31,39.83,5426,0
+VABK.US,D,20260113,000000,39.77,39.77,39.31,39.31,3173,0
+VABK.US,D,20260114,000000,39.44,39.92,39.43,39.92,2413,0
+VABK.US,D,20260115,000000,39.95,41.21,39.95,40.4,2807,0
+VABK.US,D,20260116,000000,40.36,40.89,40.02,40.02,4980,0
+VABK.US,D,20260120,000000,39.56,40.0142,39.36,39.36,2452,0
+VABK.US,D,20260121,000000,40.49,41.25,40.49,41.25,6752,0
+VABK.US,D,20260122,000000,41,41,40.6,40.6,3852,0
+VABK.US,D,20260123,000000,40,40.04,39.1,39.55,4766,0
+VABK.US,D,20260126,000000,40,40.43,39.73,40.43,5781,0
+VABK.US,D,20260127,000000,40.265,40.39,40.265,40.39,2346,0
+VABK.US,D,20260128,000000,39.1001,39.63,39.1001,39.63,3629,0
+VABK.US,D,20260129,000000,39.77,40.69,39.77,40.69,4466,0
+VABK.US,D,20260130,000000,39.8151,40.92,39.8151,40.92,6606,0
+VABK.US,D,20260202,000000,41.67,42,41.67,42,5800,0
+VABK.US,D,20260204,000000,41.275,42.29,41.275,42.01,11532,0
+VABK.US,D,20260205,000000,41.95,43.98,41.55,43.98,7471,0
+VABK.US,D,20260206,000000,43.5,43.5,41.5,42.04,12358,0
+VABK.US,D,20260210,000000,42.55,42.55,42.11,42.11,2853,0
+VABK.US,D,20260211,000000,43.3,43.34,40.57,40.57,12561,0
+VABK.US,D,20260212,000000,40.59,40.59,40.1101,40.58,3672,0
+VABK.US,D,20260213,000000,40.25,40.65,39.78,39.9,16888,0
+VABK.US,D,20260217,000000,40.55,40.91,40.1143,40.21,5905,0
+VABK.US,D,20260218,000000,41.8,41.8,40.15,40.15,10288,0
diff --git a/daily/us/nasdaq stocks/3/vavx.us.txt b/daily/us/nasdaq stocks/3/vavx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..808561a7b2e9167a7615d9aa3f0796c4c25c4623
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vavx.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAVX.US,D,20260126,000000,24.58,24.82,24.05,24.06,13753,0
+VAVX.US,D,20260127,000000,24.18,24.97,23.95,24.9296,13264,0
+VAVX.US,D,20260128,000000,24.91,24.9999,24.616,24.8502,4188,0
+VAVX.US,D,20260129,000000,23.85,23.85,22.28,22.8044,16723,0
+VAVX.US,D,20260130,000000,22.49,22.89,22.03,22.4725,8788,0
+VAVX.US,D,20260202,000000,21.02,21.25,20.85,20.9022,14592,0
+VAVX.US,D,20260203,000000,20.4644,21.27,19.73,21.0568,6407,0
+VAVX.US,D,20260204,000000,20.2801,20.37,19.8,20.3143,6400,0
+VAVX.US,D,20260205,000000,19.24,19.31,17.28,17.3031,15402,0
+VAVX.US,D,20260206,000000,18.18,19.38,18.18,18.9621,4129,0
+VAVX.US,D,20260209,000000,18.48,18.99,18.37,18.8134,7061,0
+VAVX.US,D,20260210,000000,18.11,18.1701,17.99,18.0206,1720,0
+VAVX.US,D,20260211,000000,17.94,18.08,17.94,17.9875,1311,0
+VAVX.US,D,20260212,000000,18.43,18.4308,17.95,17.9945,3251,0
+VAVX.US,D,20260213,000000,18.5,19.04,18.47,19.0038,1851,0
+VAVX.US,D,20260217,000000,18.92,19.2,18.75,18.9778,4945,0
+VAVX.US,D,20260218,000000,18.67,18.99,18.25,18.36,4833,0
diff --git a/daily/us/nasdaq stocks/3/vbix.us.txt b/daily/us/nasdaq stocks/3/vbix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e705a95e8f57638e585e68024383a1c8147a369
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vbix.us.txt	
@@ -0,0 +1,176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VBIX.US,D,20250606,000000,7,7,5.32,6.6441,80671,0
+VBIX.US,D,20250609,000000,6.2,6.29,5.05,5.3,37127,0
+VBIX.US,D,20250610,000000,5.14,6.2,4.62,6.06,102132,0
+VBIX.US,D,20250611,000000,6.06,6.43,5.055,5.21,79102,0
+VBIX.US,D,20250612,000000,5.25,5.3,4.5,4.65,30867,0
+VBIX.US,D,20250613,000000,4.71,4.79,3.78,4.49,8598,0
+VBIX.US,D,20250616,000000,4.61,4.851,4.01,4.02,60882,0
+VBIX.US,D,20250617,000000,4.1,4.3,3.61,4,24175,0
+VBIX.US,D,20250618,000000,4.25,4.79,4.0035,4.04,30175,0
+VBIX.US,D,20250620,000000,4.01,4.268,3.7001,4.0289,20065,0
+VBIX.US,D,20250623,000000,3.95,4.01,3.6,3.87,55666,0
+VBIX.US,D,20250624,000000,3.39,3.53,2.77,2.905,1060162,0
+VBIX.US,D,20250625,000000,2.9,3.215,2.42,2.87,267259,0
+VBIX.US,D,20250626,000000,2.95,3.35,2.7876,3.19,131002,0
+VBIX.US,D,20250627,000000,3,4.2499,3,3.8,92439,0
+VBIX.US,D,20250630,000000,3.8,3.8058,3.35,3.41,56353,0
+VBIX.US,D,20250701,000000,3.42,4.1,3.42,3.61,59157,0
+VBIX.US,D,20250702,000000,3.7,4,3.65,3.9939,27791,0
+VBIX.US,D,20250703,000000,3.98,4.33,3.96,4.2911,81602,0
+VBIX.US,D,20250707,000000,4.42,4.91,4.42,4.71,52884,0
+VBIX.US,D,20250708,000000,4.5001,4.7,4.3,4.7,23472,0
+VBIX.US,D,20250709,000000,4.55,4.95,4.46,4.95,58632,0
+VBIX.US,D,20250710,000000,5.45,5.608,4.61,4.93,320990,0
+VBIX.US,D,20250711,000000,5.19,5.19,4.8,5.18,84252,0
+VBIX.US,D,20250714,000000,5.3,5.3,5.02,5.02,1020929,0
+VBIX.US,D,20250715,000000,5.72,6.0898,5.34,5.42,195417,0
+VBIX.US,D,20250716,000000,5.2,5.49,5.11,5.47,82847,0
+VBIX.US,D,20250717,000000,5.39,5.56,5.29,5.43,54956,0
+VBIX.US,D,20250718,000000,5.36,5.55,5.36,5.47,33625,0
+VBIX.US,D,20250721,000000,5.7,5.7,5.15,5.4,55317,0
+VBIX.US,D,20250722,000000,5.4,5.68,4.9741,5.4,21052,0
+VBIX.US,D,20250723,000000,5.5,5.73,5.4,5.45,52017,0
+VBIX.US,D,20250724,000000,5.3,5.39,5.25,5.27,21975,0
+VBIX.US,D,20250725,000000,5.28,5.36,5.16,5.29,4914,0
+VBIX.US,D,20250728,000000,5.22,5.4,5.0491,5.4,6568,0
+VBIX.US,D,20250729,000000,5.23,5.33,5.12,5.235,7134,0
+VBIX.US,D,20250730,000000,5.11,5.42,5.01,5.27,22608,0
+VBIX.US,D,20250731,000000,5.16,5.55,5.005,5.408,14774,0
+VBIX.US,D,20250801,000000,5.55,5.55,4.9,4.94,55530,0
+VBIX.US,D,20250804,000000,4.94,4.94,4.72,4.84,20976,0
+VBIX.US,D,20250805,000000,4.85,4.85,4.41,4.41,29587,0
+VBIX.US,D,20250806,000000,4.4,4.5,3.842,3.85,22613,0
+VBIX.US,D,20250807,000000,3.85,3.92,3.7391,3.815,9247,0
+VBIX.US,D,20250808,000000,3.91,4.983,3.9,4.47,109670,0
+VBIX.US,D,20250811,000000,4.79,4.79,3.812,4.16,15834,0
+VBIX.US,D,20250812,000000,3.95,4.0281,3.9,3.95,12763,0
+VBIX.US,D,20250813,000000,3.95,4,3.8,3.95,26702,0
+VBIX.US,D,20250814,000000,3.805,3.81,3.615,3.71,4244,0
+VBIX.US,D,20250815,000000,3.645,3.9483,3.46,3.55,22729,0
+VBIX.US,D,20250818,000000,3.51,3.57,3.34,3.41,4042,0
+VBIX.US,D,20250819,000000,3.45,3.46,3.1716,3.18,7035,0
+VBIX.US,D,20250820,000000,3.2,3.2,2.87,3,21457,0
+VBIX.US,D,20250821,000000,2.94,3.22,2.5,3.22,84263,0
+VBIX.US,D,20250822,000000,3.09,3.32,2.775,2.85,59876,0
+VBIX.US,D,20250825,000000,2.85,3.7446,2.85,2.94,31508,0
+VBIX.US,D,20250826,000000,2.9,3.12,2.81,2.9,11464,0
+VBIX.US,D,20250827,000000,2.95,3.065,2.9,3.06,5232,0
+VBIX.US,D,20250828,000000,2.955,3.1,2.785,2.87,8838,0
+VBIX.US,D,20250829,000000,3,3.02,2.895,2.895,2699,0
+VBIX.US,D,20250902,000000,3,3.2,2.72,2.9,21620,0
+VBIX.US,D,20250903,000000,2.915,2.915,2.67,2.78,17857,0
+VBIX.US,D,20250904,000000,2.68,2.845,2.6401,2.8134,6343,0
+VBIX.US,D,20250905,000000,2.7,2.96,2.5015,2.59,33164,0
+VBIX.US,D,20250908,000000,2.67,2.77,2.45,2.49,20661,0
+VBIX.US,D,20250909,000000,2.6,2.75,2.49,2.54,16312,0
+VBIX.US,D,20250910,000000,2.545,2.68,2.5,2.5,12266,0
+VBIX.US,D,20250911,000000,2.4882,2.91,2.48,2.67,19734,0
+VBIX.US,D,20250912,000000,2.75,2.96,2.75,2.76,11075,0
+VBIX.US,D,20250915,000000,2.845,2.845,2.65,2.65,8511,0
+VBIX.US,D,20250916,000000,2.65,2.735,2.65,2.72,2749,0
+VBIX.US,D,20250917,000000,2.94,2.94,2.66,2.77,19136,0
+VBIX.US,D,20250918,000000,2.99,2.99,2.76,2.76,11720,0
+VBIX.US,D,20250919,000000,2.81,2.85,2.78,2.79,6264,0
+VBIX.US,D,20250922,000000,2.86,2.9,2.76,2.76,22971,0
+VBIX.US,D,20250923,000000,2.88,2.98,2.72,2.72,13245,0
+VBIX.US,D,20250924,000000,2.82,2.82,2.68,2.68,16237,0
+VBIX.US,D,20250925,000000,2.75,2.94,2.6,2.815,37473,0
+VBIX.US,D,20250926,000000,2.76,2.9599,2.705,2.885,13976,0
+VBIX.US,D,20250929,000000,2.88,3.65,2.88,3.4,172606,0
+VBIX.US,D,20250930,000000,3.35,3.5,2.895,3.49,15594,0
+VBIX.US,D,20251001,000000,3.4,3.4836,3.2701,3.28,5906,0
+VBIX.US,D,20251002,000000,3.27,3.27,3.27,3.27,766,0
+VBIX.US,D,20251003,000000,3.422,3.53,3.12,3.36,24596,0
+VBIX.US,D,20251006,000000,3.4762,3.49,3.2002,3.22,6177,0
+VBIX.US,D,20251007,000000,3.36,3.36,3.0101,3.21,7953,0
+VBIX.US,D,20251008,000000,3.2711,3.41,3.09,3.41,18242,0
+VBIX.US,D,20251009,000000,3.46,3.46,3.35,3.41,16698,0
+VBIX.US,D,20251010,000000,3.2101,3.39,3.2101,3.34,6417,0
+VBIX.US,D,20251013,000000,3.25,3.3,3.1886,3.3,5609,0
+VBIX.US,D,20251014,000000,3.45,3.45,2.99,3.33,9127,0
+VBIX.US,D,20251015,000000,3.4,3.4,3.13,3.13,2120,0
+VBIX.US,D,20251016,000000,3.32,3.32,3.255,3.3,3799,0
+VBIX.US,D,20251017,000000,3.3,3.3,3.16,3.28,11480,0
+VBIX.US,D,20251020,000000,3.3,3.42,3.244,3.42,18978,0
+VBIX.US,D,20251022,000000,3.33,3.47,3.28,3.44,5556,0
+VBIX.US,D,20251023,000000,3.385,4.0233,3.3601,3.81,70086,0
+VBIX.US,D,20251024,000000,3.6062,3.8,3.57,3.62,10450,0
+VBIX.US,D,20251027,000000,3.62,3.7,3.51,3.6,15109,0
+VBIX.US,D,20251028,000000,3.53,3.65,3.5,3.5,11194,0
+VBIX.US,D,20251029,000000,3.5,3.55,3.4713,3.55,4120,0
+VBIX.US,D,20251030,000000,3.457,3.5,3.4,3.49,8930,0
+VBIX.US,D,20251031,000000,3.4699,3.47,3.2954,3.47,19619,0
+VBIX.US,D,20251103,000000,3.35,3.48,3.35,3.48,10641,0
+VBIX.US,D,20251104,000000,3.37,3.5663,3.34,3.45,14355,0
+VBIX.US,D,20251105,000000,2.7,2.76,1.86,1.99,1117014,0
+VBIX.US,D,20251106,000000,1.99,2.04,1.8,1.95,101379,0
+VBIX.US,D,20251107,000000,2.1,2.12,1.99,2.09,48105,0
+VBIX.US,D,20251110,000000,2.2,2.2,2,2.07,47600,0
+VBIX.US,D,20251111,000000,2.02,2.02,1.85,1.975,14695,0
+VBIX.US,D,20251112,000000,1.92,2.1,1.92,2.01,35581,0
+VBIX.US,D,20251113,000000,2,2.05,1.89,2.03,13562,0
+VBIX.US,D,20251114,000000,2.02,2.1,2.02,2.08,10448,0
+VBIX.US,D,20251117,000000,2,2.05,1.97,1.9729,14816,0
+VBIX.US,D,20251118,000000,1.9,2.09,1.8529,2,41079,0
+VBIX.US,D,20251119,000000,2.05,2.05,1.85,1.86,31609,0
+VBIX.US,D,20251120,000000,1.94,2.09,1.76,1.77,51889,0
+VBIX.US,D,20251121,000000,1.78,1.83,1.71,1.71,10348,0
+VBIX.US,D,20251124,000000,1.8,1.8,1.58,1.63,36332,0
+VBIX.US,D,20251125,000000,1.6339,1.79,1.5004,1.56,25378,0
+VBIX.US,D,20251126,000000,1.6,1.64,1.55,1.55,1420,0
+VBIX.US,D,20251128,000000,1.64,1.64,1.53,1.5546,8440,0
+VBIX.US,D,20251201,000000,1.55,1.55,1.4,1.49,16873,0
+VBIX.US,D,20251202,000000,1.47,1.57,1.38,1.45,33302,0
+VBIX.US,D,20251203,000000,1.6,1.6,1.43,1.46,13628,0
+VBIX.US,D,20251204,000000,1.5287,1.69,1.5,1.69,37217,0
+VBIX.US,D,20251205,000000,1.655,1.91,1.6112,1.7,247119,0
+VBIX.US,D,20251208,000000,1.6883,1.6883,1.50005,1.64,26530,0
+VBIX.US,D,20251209,000000,1.59,1.62,1.53,1.55,22100,0
+VBIX.US,D,20251210,000000,1.51,1.5149,1.42,1.45,45469,0
+VBIX.US,D,20251211,000000,1.47,1.57,1.45,1.55,32817,0
+VBIX.US,D,20251212,000000,1.6,1.69,1.4501,1.57,9992,0
+VBIX.US,D,20251215,000000,1.547,1.547,1.457,1.49,12782,0
+VBIX.US,D,20251216,000000,1.16,1.24,1.0998,1.12,1803379,0
+VBIX.US,D,20251217,000000,1.14,1.17,1.07,1.08,122477,0
+VBIX.US,D,20251218,000000,1.16,1.16,0.9605,1.08,64914,0
+VBIX.US,D,20251219,000000,1.09,1.11,1.0123,1.06,24245,0
+VBIX.US,D,20251222,000000,1,1.1,0.9724,1.04,86475,0
+VBIX.US,D,20251223,000000,1.04,1.17,1.01,1.12,50730,0
+VBIX.US,D,20251224,000000,1.09,1.12,1.021,1.11,30941,0
+VBIX.US,D,20251226,000000,1.1151,1.17,1.0711,1.15,34757,0
+VBIX.US,D,20251229,000000,1.1763,1.18,1.05,1.06,61190,0
+VBIX.US,D,20251230,000000,1.1,1.3,1.1,1.29,146502,0
+VBIX.US,D,20251231,000000,1.47,1.58,1.38,1.53,204880,0
+VBIX.US,D,20260102,000000,1.61,1.64,1.51,1.64,185118,0
+VBIX.US,D,20260105,000000,1.75,1.8,1.5,1.71,199596,0
+VBIX.US,D,20260106,000000,1.78,1.79,1.6196,1.77,161382,0
+VBIX.US,D,20260107,000000,1.72,1.75,1.63,1.74,53550,0
+VBIX.US,D,20260108,000000,1.72,1.8,1.61,1.68,48609,0
+VBIX.US,D,20260109,000000,1.77,1.77,1.6501,1.75,10324,0
+VBIX.US,D,20260112,000000,1.72,1.78,1.6604,1.78,21007,0
+VBIX.US,D,20260113,000000,1.75,1.7655,1.66,1.76,20968,0
+VBIX.US,D,20260114,000000,1.725,1.9,1.72,1.89,121622,0
+VBIX.US,D,20260115,000000,1.89,1.9,1.85,1.89,6927,0
+VBIX.US,D,20260116,000000,1.97,2.02,1.875,2.02,101247,0
+VBIX.US,D,20260120,000000,2,2.02,1.795,1.89,37297,0
+VBIX.US,D,20260121,000000,1.9,1.9,1.75,1.89,28653,0
+VBIX.US,D,20260122,000000,1.85,2.0087,1.77,1.89,24321,0
+VBIX.US,D,20260123,000000,1.89,2.01,1.875,1.99,6793,0
+VBIX.US,D,20260126,000000,2,2.02,1.83,1.91,42934,0
+VBIX.US,D,20260127,000000,1.96,2,1.69,1.9,107285,0
+VBIX.US,D,20260128,000000,1.93,1.95,1.75,1.9,16723,0
+VBIX.US,D,20260129,000000,1.92,1.92,1.77,1.91,29500,0
+VBIX.US,D,20260130,000000,1.92,1.92,1.75,1.87,16985,0
+VBIX.US,D,20260202,000000,1.81,1.9199,1.81,1.86,14855,0
+VBIX.US,D,20260203,000000,1.91,1.91,1.8,1.84,15856,0
+VBIX.US,D,20260204,000000,1.7748,1.89,1.7748,1.88,23325,0
+VBIX.US,D,20260205,000000,1.76,1.88,1.7,1.74,23218,0
+VBIX.US,D,20260206,000000,1.69,1.83,1.69,1.8067,7103,0
+VBIX.US,D,20260209,000000,1.83,1.85,1.69,1.74,25347,0
+VBIX.US,D,20260210,000000,1.76,1.76,1.72,1.74,11020,0
+VBIX.US,D,20260211,000000,1.7,1.76,1.7,1.75,11907,0
+VBIX.US,D,20260212,000000,1.75,1.76,1.55,1.63,19627,0
+VBIX.US,D,20260213,000000,1.69,1.7972,1.69,1.7,2841,0
+VBIX.US,D,20260217,000000,1.69,1.751,1.69,1.74,18326,0
+VBIX.US,D,20260218,000000,1.7,1.75,1.69,1.7499,1892,0
diff --git a/daily/us/nasdaq stocks/3/vcicw.us.txt b/daily/us/nasdaq stocks/3/vcicw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b39f39dd62b3c93155cc286073947726d3b2a2a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vcicw.us.txt	
@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCICW.US,D,20241029,000000,0.1,0.1001,0.1,0.1,30100,0
+VCICW.US,D,20241030,000000,0.1,0.1,0.1,0.1,39100,0
+VCICW.US,D,20241031,000000,0.1,0.1,0.1,0.1,30900,0
+VCICW.US,D,20241101,000000,0.13,0.13,0.1,0.1,300,0
+VCICW.US,D,20241104,000000,0.1,0.1,0.1,0.1,6202,0
+VCICW.US,D,20241105,000000,0.1,0.1,0.095,0.1,486167,0
+VCICW.US,D,20241106,000000,0.15,0.15,0.1017,0.12,3939,0
+VCICW.US,D,20241107,000000,0.119811,0.12,0.1011,0.1199,533,0
+VCICW.US,D,20241108,000000,0.12,0.12,0.1199,0.1199,1183,0
+VCICW.US,D,20241113,000000,0.1101,0.12,0.11,0.12,24039,0
+VCICW.US,D,20241114,000000,0.11,0.11,0.11,0.11,240214,0
+VCICW.US,D,20241125,000000,0.11,0.119999,0.11,0.119999,222531,0
+VCICW.US,D,20241126,000000,0.118,0.12,0.1101,0.12,61465,0
+VCICW.US,D,20241127,000000,0.118,0.121178,0.11,0.121178,2666,0
+VCICW.US,D,20241129,000000,0.1282,0.13,0.1201,0.1201,1246,0
+VCICW.US,D,20241202,000000,0.13,0.13,0.12,0.12,148019,0
+VCICW.US,D,20241203,000000,0.13,0.13,0.1201,0.13,49330,0
+VCICW.US,D,20241205,000000,0.13,0.13,0.13,0.13,198140,0
+VCICW.US,D,20241211,000000,0.13,0.15,0.13,0.136,2329,0
+VCICW.US,D,20241213,000000,0.1963,0.1963,0.135,0.14,214306,0
+VCICW.US,D,20241216,000000,0.15071,0.15071,0.14,0.1463,25646,0
+VCICW.US,D,20241218,000000,0.14,0.14,0.14,0.14,100,0
+VCICW.US,D,20241219,000000,0.14,0.1577,0.14,0.1577,373,0
+VCICW.US,D,20241220,000000,0.156,0.16,0.156,0.16,997,0
+VCICW.US,D,20241223,000000,0.16,0.16,0.16,0.16,655,0
+VCICW.US,D,20241224,000000,0.157408,0.157408,0.157408,0.157408,300,0
+VCICW.US,D,20241231,000000,0.16,0.16,0.16,0.16,166,0
+VCICW.US,D,20250107,000000,0.15,0.15,0.15,0.15,202,0
+VCICW.US,D,20250108,000000,0.15,0.1501,0.142,0.15,65583,0
+VCICW.US,D,20250110,000000,0.172,0.1721,0.172,0.172,404,0
+VCICW.US,D,20250113,000000,0.165,0.165,0.165,0.165,15017,0
+VCICW.US,D,20250117,000000,0.17,0.17,0.17,0.17,144,0
+VCICW.US,D,20250124,000000,0.18,0.18,0.17999,0.17999,558,0
+VCICW.US,D,20250127,000000,0.161,0.161,0.1401,0.15,12725,0
+VCICW.US,D,20250128,000000,0.1434,0.1434,0.12,0.14,2429,0
+VCICW.US,D,20250204,000000,0.1532,0.176,0.15,0.16,17310,0
+VCICW.US,D,20250207,000000,0.1607,0.169,0.152,0.1618,429165,0
+VCICW.US,D,20250210,000000,0.165,0.17,0.16,0.165,86508,0
+VCICW.US,D,20250211,000000,0.17,0.185,0.17,0.18,362076,0
+VCICW.US,D,20250212,000000,0.18,0.1922,0.18,0.19,36204,0
+VCICW.US,D,20250218,000000,0.16,0.2,0.16,0.2,13305,0
+VCICW.US,D,20250219,000000,0.2,0.2,0.2,0.2,14534,0
+VCICW.US,D,20250220,000000,0.2,0.2,0.195,0.2,929876,0
+VCICW.US,D,20250221,000000,0.20534,0.20534,0.2,0.2,27007,0
+VCICW.US,D,20250224,000000,0.2125,0.285,0.21,0.215,41091,0
+VCICW.US,D,20250225,000000,0.2,0.2,0.2,0.2,25155,0
+VCICW.US,D,20250226,000000,0.259999,0.259999,0.2,0.215,30123,0
+VCICW.US,D,20250227,000000,0.252,0.252,0.2,0.2,21674,0
+VCICW.US,D,20250228,000000,0.246,0.246,0.2,0.2,5364,0
+VCICW.US,D,20250303,000000,0.2,0.2,0.18,0.19,62013,0
+VCICW.US,D,20250304,000000,0.19,0.19,0.19,0.19,20215,0
+VCICW.US,D,20250305,000000,0.22,0.22,0.19,0.19,763,0
+VCICW.US,D,20250306,000000,0.19,0.19,0.19,0.19,152,0
+VCICW.US,D,20250310,000000,0.18,0.18,0.18,0.18,385,0
+VCICW.US,D,20250311,000000,0.2199,0.2199,0.190837,0.190837,400,0
+VCICW.US,D,20250313,000000,0.195643,0.2256,0.195643,0.2035,7409,0
+VCICW.US,D,20250314,000000,0.2095,0.218321,0.1882,0.1882,7147,0
+VCICW.US,D,20250317,000000,0.1916,0.2365,0.18,0.22,47648,0
+VCICW.US,D,20250318,000000,0.2099,0.2439,0.1924,0.22,16129,0
+VCICW.US,D,20250319,000000,0.22,0.22,0.22,0.22,17610,0
+VCICW.US,D,20250320,000000,0.2077,0.2255,0.1903,0.2231,8046,0
+VCICW.US,D,20250324,000000,0.2407,0.2577,0.204157,0.219,5064,0
+VCICW.US,D,20250325,000000,0.246,0.26,0.19,0.26,5240,0
+VCICW.US,D,20250326,000000,0.2062,0.28,0.2062,0.28,5084,0
+VCICW.US,D,20250327,000000,0.24,0.24,0.24,0.24,212,0
+VCICW.US,D,20250328,000000,0.2461,0.2491,0.2002,0.2285,6977,0
+VCICW.US,D,20250331,000000,0.21,0.311,0.21,0.2107,2702,0
+VCICW.US,D,20250401,000000,0.2084,0.2084,0.2083,0.2083,287,0
+VCICW.US,D,20250403,000000,0.2098,0.2098,0.1999,0.2,3640,0
+VCICW.US,D,20250404,000000,0.2,0.2,0.2,0.2,613,0
+VCICW.US,D,20250407,000000,0.1801,0.1801,0.1801,0.1801,100,0
+VCICW.US,D,20250411,000000,0.1801,0.1801,0.1244,0.1788,72909,0
+VCICW.US,D,20250416,000000,0.22,0.22,0.21,0.21,32100,0
+VCICW.US,D,20250417,000000,0.22,0.231,0.22,0.231,2662,0
+VCICW.US,D,20250421,000000,0.2201,0.2204,0.22,0.22,46152,0
+VCICW.US,D,20250425,000000,0.2,0.2272,0.2,0.2272,300,0
+VCICW.US,D,20250429,000000,0.2,0.2,0.2,0.2,100,0
+VCICW.US,D,20250430,000000,0.1683,0.2099,0.1683,0.2099,200,0
+VCICW.US,D,20250501,000000,0.2098,0.2098,0.2098,0.2098,120,0
+VCICW.US,D,20250505,000000,0.179921,0.2098,0.179921,0.2098,701,0
+VCICW.US,D,20250506,000000,0.21,0.21,0.21,0.21,829,0
+VCICW.US,D,20250512,000000,0.21,0.21,0.21,0.21,250000,0
+VCICW.US,D,20250513,000000,0.2595,0.2595,0.2261,0.245,762,0
+VCICW.US,D,20250515,000000,0.26,0.26,0.26,0.26,175,0
+VCICW.US,D,20250516,000000,0.2303,0.2303,0.2302,0.2303,717,0
+VCICW.US,D,20250520,000000,0.25,0.25,0.23,0.23,637540,0
+VCICW.US,D,20250521,000000,0.2306,0.235,0.22,0.22,97375,0
+VCICW.US,D,20250522,000000,0.2201,0.23,0.20875,0.23,35461,0
+VCICW.US,D,20250529,000000,0.2102,0.27,0.2102,0.27,800,0
+VCICW.US,D,20250603,000000,0.24,0.24,0.24,0.24,150000,0
+VCICW.US,D,20250604,000000,0.2501,0.2501,0.23,0.23,1445,0
+VCICW.US,D,20250605,000000,0.25,0.25,0.25,0.25,100,0
+VCICW.US,D,20250606,000000,0.2646,0.27,0.2646,0.265,3300,0
+VCICW.US,D,20250610,000000,0.265,0.27,0.2502,0.2502,700,0
+VCICW.US,D,20250611,000000,0.2602,0.27,0.2504,0.2504,3825,0
+VCICW.US,D,20250612,000000,0.27,0.27,0.2699,0.2699,1450,0
+VCICW.US,D,20250616,000000,0.265099,0.28,0.265099,0.27,1201,0
+VCICW.US,D,20250617,000000,0.27,0.2799,0.27,0.2799,349,0
+VCICW.US,D,20250620,000000,0.2791,0.282,0.26,0.282,2855,0
+VCICW.US,D,20250623,000000,0.2749,0.2939,0.27,0.28,34040,0
+VCICW.US,D,20250624,000000,0.366,0.366,0.27,0.27,10590,0
+VCICW.US,D,20250625,000000,0.251,0.251,0.251,0.251,380,0
+VCICW.US,D,20250627,000000,0.2504,0.251,0.2404,0.25,30133,0
+VCICW.US,D,20250630,000000,0.2936,0.2936,0.241827,0.241827,1829,0
+VCICW.US,D,20250701,000000,0.26505,0.2993,0.26505,0.2993,200,0
+VCICW.US,D,20250707,000000,0.3,0.3,0.230301,0.282878,2883,0
+VCICW.US,D,20250708,000000,0.3201,0.33,0.251,0.2532,35078,0
+VCICW.US,D,20250710,000000,0.41,0.41,0.3258,0.3258,2707,0
+VCICW.US,D,20250711,000000,0.2566,0.2566,0.2565,0.2566,333,0
+VCICW.US,D,20250714,000000,0.2564,0.3313,0.2503,0.2503,1408,0
+VCICW.US,D,20250715,000000,0.25,0.3261,0.25,0.3261,497,0
+VCICW.US,D,20250718,000000,0.2805,0.3301,0.2805,0.3301,657,0
+VCICW.US,D,20250721,000000,0.26,0.2877,0.2501,0.286,29922,0
+VCICW.US,D,20250730,000000,0.2501,0.32,0.2501,0.32,510,0
+VCICW.US,D,20250815,000000,0.301,0.301,0.301,0.301,460,0
+VCICW.US,D,20250822,000000,0.3733,0.3733,0.3,0.3,574,0
+VCICW.US,D,20250825,000000,0.299899,0.32,0.299899,0.3,1524,0
+VCICW.US,D,20250826,000000,0.4,0.4,0.251,0.366786,3497,0
+VCICW.US,D,20250903,000000,0.2768,0.38,0.27,0.37,5120,0
+VCICW.US,D,20250904,000000,0.33,0.33,0.33,0.33,231,0
+VCICW.US,D,20250905,000000,0.32,0.3414,0.305,0.305,7450,0
+VCICW.US,D,20250908,000000,0.8,1.09,0.8,1.07,953415,0
+VCICW.US,D,20250909,000000,1.15,1.2,1.1,1.15,308246,0
+VCICW.US,D,20250910,000000,1.25,1.4,1.25,1.3,341626,0
+VCICW.US,D,20250911,000000,1.37,1.5,1.3586,1.46,478988,0
+VCICW.US,D,20250912,000000,1.79,1.79,1.52,1.65,343107,0
+VCICW.US,D,20250915,000000,1.58,1.64,1.41,1.5751,86577,0
+VCICW.US,D,20250916,000000,1.55,1.55,1.4301,1.4341,4828,0
+VCICW.US,D,20250917,000000,1.46,1.75,1.46,1.61,356423,0
+VCICW.US,D,20250918,000000,1.6,1.7,1.59,1.59,5670,0
+VCICW.US,D,20250919,000000,1.55,1.62,1.5465,1.61,29015,0
+VCICW.US,D,20250922,000000,1.55,1.5998,1.55,1.55,57708,0
+VCICW.US,D,20250923,000000,1.56,1.65,1.55,1.64,338943,0
+VCICW.US,D,20250924,000000,1.55,1.6,1.53,1.565,113432,0
+VCICW.US,D,20250925,000000,1.5518,1.57,1.55,1.56,55492,0
+VCICW.US,D,20250926,000000,1.57,1.579,1.55,1.579,6909,0
+VCICW.US,D,20250929,000000,1.57,1.61,1.52,1.6,76200,0
+VCICW.US,D,20250930,000000,1.655,1.655,1.545,1.6,7216,0
+VCICW.US,D,20251001,000000,1.61,1.61,1.55,1.58,14873,0
+VCICW.US,D,20251002,000000,1.5735,1.6,1.5735,1.58,6277,0
+VCICW.US,D,20251003,000000,1.65,1.7,1.59,1.7,62904,0
+VCICW.US,D,20251006,000000,1.7,1.85,1.7,1.75,111545,0
+VCICW.US,D,20251007,000000,1.84,1.85,1.76,1.8,169361,0
+VCICW.US,D,20251008,000000,1.81,1.9,1.7703,1.8069,111377,0
+VCICW.US,D,20251009,000000,1.85,1.95,1.85,1.91,411351,0
+VCICW.US,D,20251010,000000,1.95,1.95,1.86,1.87,86443,0
+VCICW.US,D,20251013,000000,1.9,1.925,1.9,1.9001,27833,0
+VCICW.US,D,20251014,000000,1.95,1.95,1.82,1.9,37842,0
+VCICW.US,D,20251015,000000,1.94,1.98,1.9,1.9301,11676,0
+VCICW.US,D,20251016,000000,1.93,1.96,1.9,1.9,124212,0
+VCICW.US,D,20251017,000000,1.9,1.99,1.9,1.9,105097,0
+VCICW.US,D,20251020,000000,1.95,2.1,1.95,2.05,23098,0
+VCICW.US,D,20251021,000000,2.01,2.1,1.95,2.01,13419,0
+VCICW.US,D,20251022,000000,2,2,1.9,1.91,20237,0
+VCICW.US,D,20251023,000000,2,2,2,2,3918,0
+VCICW.US,D,20251024,000000,1.96,1.9601,1.96,1.96,2142,0
+VCICW.US,D,20251027,000000,1.92,1.92,1.9,1.9,1067,0
+VCICW.US,D,20251028,000000,1.91,2,1.91,2,140515,0
+VCICW.US,D,20251030,000000,1.85,1.94,1.85,1.94,2919,0
+VCICW.US,D,20251031,000000,1.91,1.95,1.91,1.95,1208,0
+VCICW.US,D,20251103,000000,1.83,1.8301,1.66,1.8,103837,0
+VCICW.US,D,20251105,000000,1.75,1.81,1.75,1.75,13575,0
+VCICW.US,D,20251107,000000,1.533,1.7,1.533,1.7,1800,0
+VCICW.US,D,20251110,000000,1.87,1.87,1.87,1.87,239,0
+VCICW.US,D,20251111,000000,1.99,2,1.95,2,516902,0
+VCICW.US,D,20251113,000000,2,2,1.9,1.933,152945,0
+VCICW.US,D,20251114,000000,2,2,2,2,347027,0
+VCICW.US,D,20251117,000000,1.8,1.8,1.75,1.75,8071,0
+VCICW.US,D,20251118,000000,1.3,1.83,1.3,1.77,30220,0
+VCICW.US,D,20251119,000000,1.77,1.77,1.77,1.77,511,0
+VCICW.US,D,20251120,000000,1.59,1.59,1.5,1.5,3072,0
+VCICW.US,D,20251121,000000,1.635,1.635,1.48,1.48,24191,0
+VCICW.US,D,20251126,000000,1.6,1.6,1.54,1.6,6783,0
+VCICW.US,D,20251201,000000,1.65,1.71,1.59,1.59,2571,0
+VCICW.US,D,20251202,000000,1.66,1.66,1.5,1.5,32845,0
+VCICW.US,D,20251204,000000,1.4,1.51,1.4,1.51,8474,0
+VCICW.US,D,20251205,000000,1.51,1.51,1.4965,1.51,1604,0
+VCICW.US,D,20251209,000000,1.5,1.51,1.5,1.51,10985,0
+VCICW.US,D,20251212,000000,1.51,1.51,1.51,1.51,5221,0
+VCICW.US,D,20251215,000000,1.6,1.96,1.6,1.61,4627,0
+VCICW.US,D,20251223,000000,1.5,1.65,1.36,1.65,20517,0
+VCICW.US,D,20251224,000000,1.5,1.87,1.5,1.85,6053,0
+VCICW.US,D,20251226,000000,1.55,2,1.55,1.78,17660,0
+VCICW.US,D,20251229,000000,1.7,1.93,1.7,1.71,7068,0
+VCICW.US,D,20251230,000000,1.62,1.75,1.62,1.75,9460,0
+VCICW.US,D,20251231,000000,1.55,1.85,1.41,1.8,18692,0
+VCICW.US,D,20260102,000000,1.81,1.85,1.7,1.7,9703,0
+VCICW.US,D,20260105,000000,1.51,1.51,1.51,1.51,5067,0
+VCICW.US,D,20260106,000000,1.49,1.55,1.47,1.54,9909,0
+VCICW.US,D,20260107,000000,1.5,1.6,1.44,1.6,11021,0
+VCICW.US,D,20260108,000000,1.7,1.7,1.49,1.49,4876,0
+VCICW.US,D,20260109,000000,1.65,1.65,1.62,1.62,2870,0
+VCICW.US,D,20260112,000000,1.6,1.6,1.6,1.6,4922,0
+VCICW.US,D,20260114,000000,1.6,1.8,1.6,1.8,125040,0
+VCICW.US,D,20260115,000000,1.65,1.7,1.65,1.7,61154,0
+VCICW.US,D,20260116,000000,1.78,1.79,1.69,1.69,11566,0
+VCICW.US,D,20260120,000000,1.8,2.1,1.61,1.85,34086,0
+VCICW.US,D,20260121,000000,1.95,1.95,1.8257,1.95,7186,0
+VCICW.US,D,20260122,000000,1.95,2.3,1.82,1.82,24497,0
+VCICW.US,D,20260127,000000,2,2,1.76,2,2910,0
+VCICW.US,D,20260128,000000,2,2.25,1.76,2.03,13158,0
+VCICW.US,D,20260129,000000,2.61,2.61,1.7,2,22154,0
+VCICW.US,D,20260130,000000,1.92,2.09,1.9,1.9,6311,0
+VCICW.US,D,20260202,000000,1.93,2.23,1.84,2.02,9901,0
+VCICW.US,D,20260203,000000,2,2.09,1.55,1.76,16122,0
+VCICW.US,D,20260204,000000,1.98,1.98,1.5,1.61,8824,0
+VCICW.US,D,20260205,000000,1.75,2,1.61,1.61,10892,0
+VCICW.US,D,20260206,000000,1.84,1.84,1,1.6,14114,0
+VCICW.US,D,20260209,000000,1.5,2,1.5,1.6,22983,0
+VCICW.US,D,20260210,000000,1.9,1.9,1.6,1.6,13132,0
+VCICW.US,D,20260211,000000,1.69,1.73,1.35,1.35,12435,0
+VCICW.US,D,20260212,000000,1.5,1.72,1.4001,1.44,9427,0
+VCICW.US,D,20260213,000000,1.58,1.7,1.3,1.57,16715,0
+VCICW.US,D,20260217,000000,1.73,1.85,1.49,1.72,11189,0
+VCICW.US,D,20260218,000000,1.5,1.5,1.25,1.25,2275,0
diff --git a/daily/us/nasdaq stocks/3/veea.us.txt b/daily/us/nasdaq stocks/3/veea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6c97ef08e43ebb2a117f6dc8a380b412ae899e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/veea.us.txt	
@@ -0,0 +1,949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEEA.US,D,20210507,000000,9.8499,9.8499,9.8499,9.8499,210,0
+VEEA.US,D,20210511,000000,9.81,9.85,9.8,9.85,6754,0
+VEEA.US,D,20210512,000000,9.81,9.81,9.7,9.8,14311,0
+VEEA.US,D,20210513,000000,9.8,9.8,9.78,9.78,4162,0
+VEEA.US,D,20210514,000000,9.78,9.81,9.75,9.75,13100,0
+VEEA.US,D,20210517,000000,9.75,9.75,9.73,9.73,26539,0
+VEEA.US,D,20210518,000000,9.81,10,9.71,9.9,18114,0
+VEEA.US,D,20210520,000000,9.85,9.85,9.85,9.85,2513,0
+VEEA.US,D,20210526,000000,9.84,9.9,9.825,9.85,16257,0
+VEEA.US,D,20210528,000000,9.85,9.85,9.85,9.85,5178,0
+VEEA.US,D,20210601,000000,9.85,9.85,9.85,9.85,5580,0
+VEEA.US,D,20210602,000000,9.95,9.95,9.95,9.95,636,0
+VEEA.US,D,20210603,000000,9.77,9.8,9.71,9.71,9229,0
+VEEA.US,D,20210608,000000,9.745,9.745,9.7,9.71,2760,0
+VEEA.US,D,20210609,000000,9.7418,9.745,9.71,9.71,63065,0
+VEEA.US,D,20210614,000000,9.8,9.95,9.72,9.95,15546,0
+VEEA.US,D,20210615,000000,9.84,9.84,9.78,9.78,14760,0
+VEEA.US,D,20210616,000000,9.8,9.8,9.78,9.78,1130,0
+VEEA.US,D,20210621,000000,9.78,9.78,9.7,9.7,13873,0
+VEEA.US,D,20210622,000000,9.71,9.725,9.7,9.7,11671,0
+VEEA.US,D,20210623,000000,9.73,9.73,9.7,9.73,5843,0
+VEEA.US,D,20210628,000000,9.75,9.75,9.75,9.75,498,0
+VEEA.US,D,20210629,000000,9.75,9.75,9.71,9.71,61619,0
+VEEA.US,D,20210630,000000,9.725,9.765,9.7,9.71,69605,0
+VEEA.US,D,20210701,000000,9.73,9.76,9.7,9.735,78420,0
+VEEA.US,D,20210702,000000,9.75,9.77,9.75,9.77,1179,0
+VEEA.US,D,20210706,000000,9.7,9.75,9.7,9.7,67114,0
+VEEA.US,D,20210707,000000,9.65,9.76,9.65,9.76,11269,0
+VEEA.US,D,20210708,000000,9.75,9.785,9.75,9.785,17916,0
+VEEA.US,D,20210709,000000,9.77,9.77,9.77,9.77,1035,0
+VEEA.US,D,20210712,000000,9.77,9.9,9.76,9.9,12391,0
+VEEA.US,D,20210713,000000,9.89,9.89,9.76,9.77,1790,0
+VEEA.US,D,20210714,000000,9.78,9.78,9.73,9.73,326,0
+VEEA.US,D,20210715,000000,9.7306,9.7306,9.7306,9.7306,500,0
+VEEA.US,D,20210716,000000,9.71,9.73,9.71,9.71,6649,0
+VEEA.US,D,20210721,000000,9.73,9.735,9.65,9.68,500636,0
+VEEA.US,D,20210722,000000,9.73,9.73,9.68,9.68,2045,0
+VEEA.US,D,20210723,000000,9.7,9.77,9.66,9.77,9585,0
+VEEA.US,D,20210726,000000,9.74,9.75,9.74,9.75,5418,0
+VEEA.US,D,20210727,000000,9.73,9.75,9.73,9.75,764,0
+VEEA.US,D,20210728,000000,9.71,9.71,9.71,9.71,272,0
+VEEA.US,D,20210730,000000,9.7499,9.7499,9.7499,9.7499,532,0
+VEEA.US,D,20210802,000000,9.7182,9.7182,9.7182,9.7182,512,0
+VEEA.US,D,20210806,000000,9.682,9.682,9.682,9.682,309,0
+VEEA.US,D,20210809,000000,9.65,9.65,9.65,9.65,136,0
+VEEA.US,D,20210810,000000,9.65,9.65,9.65,9.65,11575,0
+VEEA.US,D,20210812,000000,9.6757,9.6757,9.6757,9.6757,214,0
+VEEA.US,D,20210819,000000,9.67,9.67,9.67,9.67,3166,0
+VEEA.US,D,20210820,000000,9.75,9.75,9.75,9.75,206,0
+VEEA.US,D,20210901,000000,9.7,9.71,9.7,9.71,1043,0
+VEEA.US,D,20210902,000000,9.7,9.7,9.636,9.66,9824,0
+VEEA.US,D,20210903,000000,9.71,9.74,9.71,9.74,4269,0
+VEEA.US,D,20210914,000000,9.73,9.73,9.73,9.73,183,0
+VEEA.US,D,20210915,000000,9.72,9.73,9.72,9.72,3802,0
+VEEA.US,D,20210916,000000,9.7,9.73,9.7,9.73,1572,0
+VEEA.US,D,20210920,000000,9.7,9.7,9.7,9.7,100,0
+VEEA.US,D,20210929,000000,9.68,9.69,9.67,9.67,46287,0
+VEEA.US,D,20211001,000000,9.67,9.75,9.67,9.69,2101,0
+VEEA.US,D,20211004,000000,9.74,9.75,9.68,9.75,2687,0
+VEEA.US,D,20211006,000000,9.7,9.725,9.7,9.725,20352,0
+VEEA.US,D,20211007,000000,9.73,9.73,9.73,9.73,1006,0
+VEEA.US,D,20211011,000000,9.73,9.74,9.73,9.74,38934,0
+VEEA.US,D,20211014,000000,9.75,9.75,9.75,9.75,102,0
+VEEA.US,D,20211015,000000,9.69,9.74,9.69,9.74,1024,0
+VEEA.US,D,20211021,000000,9.74,9.75,9.69,9.69,1033,0
+VEEA.US,D,20211026,000000,9.73,9.73,9.725,9.73,31707,0
+VEEA.US,D,20211027,000000,9.72,9.72,9.72,9.72,572,0
+VEEA.US,D,20211028,000000,9.7301,9.7301,9.71,9.71,1100,0
+VEEA.US,D,20211103,000000,9.7,9.73,9.7,9.73,49741,0
+VEEA.US,D,20211104,000000,9.73,9.73,9.73,9.73,148700,0
+VEEA.US,D,20211105,000000,9.73,9.73,9.72,9.72,2772,0
+VEEA.US,D,20211108,000000,9.7101,9.73,9.71,9.71,2941,0
+VEEA.US,D,20211109,000000,9.72,9.72,9.72,9.72,108,0
+VEEA.US,D,20211110,000000,9.71,9.73,9.71,9.73,900,0
+VEEA.US,D,20211116,000000,9.7,9.75,9.7,9.75,29468,0
+VEEA.US,D,20211118,000000,9.72,9.73,9.72,9.73,592267,0
+VEEA.US,D,20211119,000000,9.73,9.73,9.7101,9.73,6251,0
+VEEA.US,D,20211122,000000,9.75,9.75,9.75,9.75,209170,0
+VEEA.US,D,20211123,000000,9.75,9.76,9.75,9.76,5672,0
+VEEA.US,D,20211126,000000,9.76,9.76,9.76,9.76,104,0
+VEEA.US,D,20211130,000000,9.7,9.7,9.7,9.7,423,0
+VEEA.US,D,20211201,000000,9.76,9.76,9.71,9.73,28550,0
+VEEA.US,D,20211202,000000,9.73,9.735,9.73,9.735,1118,0
+VEEA.US,D,20211207,000000,9.71,9.76,9.71,9.73,9150,0
+VEEA.US,D,20211208,000000,9.73,9.73,9.73,9.73,1105,0
+VEEA.US,D,20211209,000000,9.75,9.76,9.75,9.76,2166,0
+VEEA.US,D,20211213,000000,9.73,9.7481,9.73,9.73,1364,0
+VEEA.US,D,20211214,000000,9.72,9.73,9.72,9.73,14763,0
+VEEA.US,D,20211215,000000,9.72,9.7204,9.715,9.72,63537,0
+VEEA.US,D,20211216,000000,9.73,9.73,9.725,9.725,31436,0
+VEEA.US,D,20211217,000000,9.725,9.7299,9.72,9.72,1397,0
+VEEA.US,D,20211222,000000,9.73,9.73,9.73,9.73,72024,0
+VEEA.US,D,20211223,000000,9.7,9.7,9.7,9.7,397,0
+VEEA.US,D,20211227,000000,9.7,9.7,9.7,9.7,58461,0
+VEEA.US,D,20211228,000000,9.7,9.7,9.7,9.7,136,0
+VEEA.US,D,20211230,000000,9.73,9.73,9.73,9.73,165,0
+VEEA.US,D,20220104,000000,9.72,9.725,9.72,9.72,41714,0
+VEEA.US,D,20220105,000000,9.72,9.73,9.72,9.72,15110,0
+VEEA.US,D,20220106,000000,9.72,9.72,9.71,9.71,5262,0
+VEEA.US,D,20220112,000000,9.73,9.73,9.73,9.73,4561,0
+VEEA.US,D,20220113,000000,9.7,9.72,9.7,9.72,1306,0
+VEEA.US,D,20220114,000000,9.72,9.7299,9.71,9.71,27091,0
+VEEA.US,D,20220118,000000,9.7,9.7049,9.7,9.7,47799,0
+VEEA.US,D,20220119,000000,9.73,9.73,9.73,9.73,410,0
+VEEA.US,D,20220124,000000,9.7,9.7,9.7,9.7,48063,0
+VEEA.US,D,20220125,000000,9.7,9.7,9.68,9.68,15248,0
+VEEA.US,D,20220126,000000,9.7,9.7,9.67,9.67,16469,0
+VEEA.US,D,20220127,000000,9.69,9.69,9.66,9.68,67828,0
+VEEA.US,D,20220128,000000,9.68,9.685,9.66,9.68,30324,0
+VEEA.US,D,20220131,000000,9.67,9.685,9.66,9.685,11300,0
+VEEA.US,D,20220201,000000,9.66,9.7,9.66,9.69,25931,0
+VEEA.US,D,20220202,000000,9.6784,9.7,9.6784,9.7,14258,0
+VEEA.US,D,20220203,000000,9.66,9.71,9.66,9.71,12343,0
+VEEA.US,D,20220204,000000,9.71,9.71,9.66,9.71,9896,0
+VEEA.US,D,20220207,000000,9.71,9.71,9.7,9.7,3203,0
+VEEA.US,D,20220209,000000,9.7,9.71,9.7,9.71,3100,0
+VEEA.US,D,20220210,000000,9.71,9.72,9.71,9.72,362609,0
+VEEA.US,D,20220214,000000,9.69,9.72,9.69,9.71,153265,0
+VEEA.US,D,20220216,000000,9.7,9.7,9.7,9.7,314,0
+VEEA.US,D,20220217,000000,9.7001,9.7001,9.7001,9.7001,350,0
+VEEA.US,D,20220218,000000,9.72,9.72,9.72,9.72,200,0
+VEEA.US,D,20220222,000000,9.68,9.7,9.68,9.7,475,0
+VEEA.US,D,20220223,000000,9.71,9.71,9.69,9.69,13276,0
+VEEA.US,D,20220224,000000,9.7,9.71,9.7,9.71,431502,0
+VEEA.US,D,20220225,000000,9.71,9.72,9.71,9.72,6965,0
+VEEA.US,D,20220301,000000,9.71,9.72,9.705,9.72,10906,0
+VEEA.US,D,20220302,000000,9.72,9.73,9.7,9.72,306500,0
+VEEA.US,D,20220303,000000,9.71,9.73,9.71,9.72,2423,0
+VEEA.US,D,20220304,000000,9.73,9.73,9.72,9.73,7301,0
+VEEA.US,D,20220307,000000,9.71,9.73,9.71,9.72,31998,0
+VEEA.US,D,20220308,000000,9.72,9.73,9.72,9.73,200502,0
+VEEA.US,D,20220309,000000,9.73,9.73,9.73,9.73,13046,0
+VEEA.US,D,20220311,000000,9.73,9.73,9.7219,9.73,212814,0
+VEEA.US,D,20220314,000000,9.73,9.73,9.73,9.73,120,0
+VEEA.US,D,20220315,000000,9.7203,9.7203,9.7203,9.7203,150,0
+VEEA.US,D,20220317,000000,9.74,9.744,9.735,9.74,36350,0
+VEEA.US,D,20220318,000000,9.75,9.75,9.75,9.75,9114,0
+VEEA.US,D,20220321,000000,9.75,9.75,9.75,9.75,7700,0
+VEEA.US,D,20220322,000000,9.75,9.75,9.75,9.75,275000,0
+VEEA.US,D,20220323,000000,9.74,9.74,9.74,9.74,200,0
+VEEA.US,D,20220324,000000,9.75,9.75,9.75,9.75,25000,0
+VEEA.US,D,20220325,000000,9.75,9.755,9.74,9.75,26327,0
+VEEA.US,D,20220328,000000,9.75,9.75,9.75,9.75,400,0
+VEEA.US,D,20220329,000000,9.75,9.75,9.75,9.75,921,0
+VEEA.US,D,20220331,000000,9.76,9.78,9.76,9.77,122275,0
+VEEA.US,D,20220401,000000,9.77,9.77,9.76,9.76,3201,0
+VEEA.US,D,20220404,000000,9.78,9.78,9.77,9.77,442,0
+VEEA.US,D,20220405,000000,9.78,9.78,9.78,9.78,4901,0
+VEEA.US,D,20220406,000000,9.76,9.78,9.76,9.76,2302,0
+VEEA.US,D,20220407,000000,9.77,9.8,9.77,9.785,904821,0
+VEEA.US,D,20220408,000000,9.79,9.79,9.78,9.79,86658,0
+VEEA.US,D,20220411,000000,9.795,9.795,9.79,9.79,2550,0
+VEEA.US,D,20220412,000000,9.79,9.8,9.79,9.8,201226,0
+VEEA.US,D,20220413,000000,9.79,9.805,9.78,9.8,58141,0
+VEEA.US,D,20220414,000000,9.8,9.8,9.79,9.795,67948,0
+VEEA.US,D,20220419,000000,9.79,9.8,9.79,9.8,81566,0
+VEEA.US,D,20220420,000000,9.81,9.815,9.799,9.81,60472,0
+VEEA.US,D,20220421,000000,9.83,9.83,9.81,9.82,32750,0
+VEEA.US,D,20220422,000000,10.3,10.3,9.81,9.81,12404,0
+VEEA.US,D,20220425,000000,9.81,9.83,9.81,9.83,24545,0
+VEEA.US,D,20220426,000000,9.81,9.81,9.81,9.81,700,0
+VEEA.US,D,20220427,000000,9.82,9.82,9.8,9.8,62440,0
+VEEA.US,D,20220428,000000,9.81,9.81,9.81,9.81,948,0
+VEEA.US,D,20220429,000000,9.82,9.82,9.8,9.8,432649,0
+VEEA.US,D,20220502,000000,9.82,9.82,9.81,9.81,10600,0
+VEEA.US,D,20220503,000000,9.81,9.81,9.81,9.81,985,0
+VEEA.US,D,20220505,000000,9.81,9.81,9.8021,9.8021,10383,0
+VEEA.US,D,20220506,000000,9.81,9.81,9.81,9.81,10121,0
+VEEA.US,D,20220509,000000,9.8,9.81,9.78,9.78,10790,0
+VEEA.US,D,20220510,000000,9.78,9.78,9.78,9.78,54601,0
+VEEA.US,D,20220511,000000,9.79,9.79,9.75,9.76,98583,0
+VEEA.US,D,20220512,000000,9.76,9.78,9.75,9.78,11946,0
+VEEA.US,D,20220513,000000,9.765,9.78,9.75,9.78,1626,0
+VEEA.US,D,20220516,000000,9.76,9.78,9.76,9.78,53805,0
+VEEA.US,D,20220524,000000,9.75,9.75,9.75,9.75,7458,0
+VEEA.US,D,20220601,000000,9.765,9.765,9.75,9.75,185539,0
+VEEA.US,D,20220602,000000,9.77,9.78,9.77,9.78,12557,0
+VEEA.US,D,20220603,000000,9.78,9.78,9.78,9.78,115,0
+VEEA.US,D,20220607,000000,9.79,9.79,9.79,9.79,128,0
+VEEA.US,D,20220608,000000,9.79,9.79,9.78,9.79,45424,0
+VEEA.US,D,20220609,000000,9.8,9.8,9.79,9.8,1144595,0
+VEEA.US,D,20220610,000000,9.8,9.81,9.8,9.81,1118,0
+VEEA.US,D,20220613,000000,9.8,9.8,9.78,9.78,10243,0
+VEEA.US,D,20220614,000000,9.79,9.8,9.785,9.785,19124,0
+VEEA.US,D,20220615,000000,9.81,10.3,9.79,9.79,4354,0
+VEEA.US,D,20220616,000000,9.81,10.24,9.78,9.79,32093,0
+VEEA.US,D,20220617,000000,9.78,9.78,9.78,9.78,271,0
+VEEA.US,D,20220621,000000,9.78,9.78,9.76,9.76,30601,0
+VEEA.US,D,20220622,000000,9.78,9.8,9.78,9.8,458,0
+VEEA.US,D,20220623,000000,9.8,9.8,9.8,9.8,272,0
+VEEA.US,D,20220624,000000,9.79,9.79,9.79,9.79,100,0
+VEEA.US,D,20220627,000000,9.78,9.79,9.78,9.78,122277,0
+VEEA.US,D,20220628,000000,9.79,9.79,9.78,9.78,79244,0
+VEEA.US,D,20220630,000000,9.79,9.8,9.79,9.8,2024,0
+VEEA.US,D,20220701,000000,9.79,9.8,9.79,9.8,19490,0
+VEEA.US,D,20220705,000000,9.79,9.8,9.79,9.79,759988,0
+VEEA.US,D,20220706,000000,9.79,9.79,9.79,9.79,10563,0
+VEEA.US,D,20220707,000000,9.79,9.81,9.79,9.81,3571,0
+VEEA.US,D,20220708,000000,9.81,9.81,9.81,9.81,1946,0
+VEEA.US,D,20220711,000000,9.79,9.8,9.79,9.8,1517,0
+VEEA.US,D,20220718,000000,9.81,9.81,9.81,9.81,5862,0
+VEEA.US,D,20220719,000000,9.82,9.82,9.82,9.82,37154,0
+VEEA.US,D,20220720,000000,9.81,9.81,9.81,9.81,293,0
+VEEA.US,D,20220722,000000,9.82,9.82,9.82,9.82,5049,0
+VEEA.US,D,20220725,000000,9.825,9.825,9.82,9.82,1268,0
+VEEA.US,D,20220726,000000,9.83,9.83,9.825,9.825,7257,0
+VEEA.US,D,20220727,000000,9.83,9.83,9.83,9.83,116,0
+VEEA.US,D,20220728,000000,9.83,9.83,9.83,9.83,3819,0
+VEEA.US,D,20220729,000000,10.23,10.23,9.84,9.84,14401,0
+VEEA.US,D,20220801,000000,9.84,9.84,9.835,9.84,40442,0
+VEEA.US,D,20220802,000000,10.23,10.25,9.86,9.86,505,0
+VEEA.US,D,20220803,000000,9.83,9.85,9.82,9.85,9450,0
+VEEA.US,D,20220804,000000,9.84,9.84,9.84,9.84,6578,0
+VEEA.US,D,20220805,000000,9.83,9.87,9.83,9.87,142807,0
+VEEA.US,D,20220808,000000,9.85,9.85,9.85,9.85,167,0
+VEEA.US,D,20220809,000000,9.85,9.85,9.85,9.85,23888,0
+VEEA.US,D,20220810,000000,9.87,9.87,9.84,9.87,453,0
+VEEA.US,D,20220811,000000,9.87,9.87,9.86,9.86,1560,0
+VEEA.US,D,20220815,000000,9.84,9.84,9.84,9.84,224,0
+VEEA.US,D,20220816,000000,9.85,9.87,9.85,9.86,2572,0
+VEEA.US,D,20220817,000000,9.86,9.86,9.85,9.86,103912,0
+VEEA.US,D,20220818,000000,9.845,9.845,9.845,9.845,100002,0
+VEEA.US,D,20220822,000000,9.87,9.87,9.87,9.87,165,0
+VEEA.US,D,20220823,000000,9.87,9.87,9.87,9.87,103,0
+VEEA.US,D,20220824,000000,9.84,9.87,9.84,9.85,27744,0
+VEEA.US,D,20220826,000000,9.84,9.86,9.84,9.86,13578,0
+VEEA.US,D,20220829,000000,9.87,9.87,9.87,9.87,2390,0
+VEEA.US,D,20220901,000000,9.95,9.95,9.92,9.95,2002,0
+VEEA.US,D,20220902,000000,9.87,9.87,9.86,9.87,2620,0
+VEEA.US,D,20220906,000000,9.88,9.88,9.88,9.88,4902,0
+VEEA.US,D,20220908,000000,9.88,9.88,9.88,9.88,77210,0
+VEEA.US,D,20220909,000000,9.88,9.9,9.88,9.9,150201,0
+VEEA.US,D,20220913,000000,9.895,9.895,9.88,9.88,100100,0
+VEEA.US,D,20220915,000000,9.89,9.895,9.89,9.89,1500,0
+VEEA.US,D,20220919,000000,9.88,9.89,9.87,9.88,140855,0
+VEEA.US,D,20220921,000000,9.8872,9.9,9.88,9.9,71392,0
+VEEA.US,D,20220922,000000,9.89,9.8927,9.89,9.8927,59655,0
+VEEA.US,D,20220923,000000,9.91,9.93,9.89,9.92,52296,0
+VEEA.US,D,20220926,000000,9.9,9.91,9.89,9.9,228604,0
+VEEA.US,D,20220927,000000,9.9014,9.905,9.9,9.905,3280,0
+VEEA.US,D,20220928,000000,9.905,9.905,9.89,9.8975,16455,0
+VEEA.US,D,20220929,000000,9.91,9.919,9.9,9.91,244979,0
+VEEA.US,D,20220930,000000,9.91,9.9154,9.91,9.91,285770,0
+VEEA.US,D,20221003,000000,9.91,9.92,9.91,9.92,30500,0
+VEEA.US,D,20221004,000000,9.915,9.92,9.915,9.92,3100,0
+VEEA.US,D,20221005,000000,9.92,9.92,9.9,9.92,120152,0
+VEEA.US,D,20221006,000000,9.92,9.92,9.915,9.915,11400,0
+VEEA.US,D,20221007,000000,9.92,9.92,9.915,9.92,28291,0
+VEEA.US,D,20221011,000000,9.92,9.92,9.92,9.92,18200,0
+VEEA.US,D,20221013,000000,9.91,9.915,9.91,9.915,1500,0
+VEEA.US,D,20221014,000000,9.9193,9.92,9.91,9.915,99912,0
+VEEA.US,D,20221017,000000,9.92,9.925,9.9193,9.925,122386,0
+VEEA.US,D,20221020,000000,9.93,9.94,9.92,9.94,71966,0
+VEEA.US,D,20221021,000000,9.94,9.95,9.94,9.94,40574,0
+VEEA.US,D,20221026,000000,9.94,9.95,9.93,9.95,112692,0
+VEEA.US,D,20221027,000000,9.95,9.95,9.95,9.95,7594,0
+VEEA.US,D,20221028,000000,9.955,9.955,9.95,9.95,1801,0
+VEEA.US,D,20221101,000000,9.97,9.97,9.96,9.9601,60320,0
+VEEA.US,D,20221102,000000,9.97,9.97,9.97,9.97,502,0
+VEEA.US,D,20221103,000000,9.97,9.98,9.96,9.97,74559,0
+VEEA.US,D,20221104,000000,9.975,9.975,9.97,9.975,3900,0
+VEEA.US,D,20221107,000000,9.97,9.975,9.97,9.975,200,0
+VEEA.US,D,20221109,000000,9.97,9.97,9.97,9.97,100,0
+VEEA.US,D,20221110,000000,9.9793,9.99,9.9793,9.99,16800,0
+VEEA.US,D,20221111,000000,9.98,9.98,9.98,9.98,200,0
+VEEA.US,D,20221114,000000,9.98,9.983,9.98,9.983,26291,0
+VEEA.US,D,20221115,000000,9.99,9.99,9.99,9.99,216,0
+VEEA.US,D,20221117,000000,9.99,9.99,9.99,9.99,220,0
+VEEA.US,D,20221118,000000,9.99,10,9.99,10,8363,0
+VEEA.US,D,20221121,000000,9.99,9.99,9.99,9.99,843789,0
+VEEA.US,D,20221122,000000,10,10,10,10,8632,0
+VEEA.US,D,20221123,000000,10.01,10.01,10.0037,10.01,7903,0
+VEEA.US,D,20221128,000000,10.01,10.02,10.01,10.01,676236,0
+VEEA.US,D,20221129,000000,10.01,10.02,10.01,10.02,811027,0
+VEEA.US,D,20221130,000000,10.01,10.01,10.01,10.01,1300,0
+VEEA.US,D,20221201,000000,10.01,10.01,10.01,10.01,3033,0
+VEEA.US,D,20221202,000000,10.015,10.04,10.015,10.04,14578,0
+VEEA.US,D,20221205,000000,10.03,10.03,10.03,10.03,207,0
+VEEA.US,D,20221206,000000,10.03,10.03,10.03,10.03,305,0
+VEEA.US,D,20221207,000000,10.04,10.04,10.03,10.03,135515,0
+VEEA.US,D,20221208,000000,10.04,10.06,10.03,10.03,626,0
+VEEA.US,D,20221209,000000,10.04,10.06,10.04,10.04,77845,0
+VEEA.US,D,20221212,000000,10.05,10.05,10.05,10.05,126,0
+VEEA.US,D,20221213,000000,10.05,10.06,10.05,10.06,599,0
+VEEA.US,D,20221214,000000,10.05,10.06,10.05,10.06,438,0
+VEEA.US,D,20221215,000000,10.05,10.055,10.05,10.055,207,0
+VEEA.US,D,20221216,000000,10.045,10.06,10.045,10.055,91084,0
+VEEA.US,D,20221219,000000,10.05,10.055,10.05,10.05,1232,0
+VEEA.US,D,20221220,000000,10.07,10.08,10.05,10.06,19074,0
+VEEA.US,D,20221221,000000,10.06,10.06,10.06,10.06,558,0
+VEEA.US,D,20221222,000000,10.08,10.08,10.06,10.07,14123,0
+VEEA.US,D,20221223,000000,10.07,10.08,10.07,10.07,327328,0
+VEEA.US,D,20221227,000000,10.07,10.1,10.0625,10.1,89392,0
+VEEA.US,D,20221228,000000,10.08,10.08,10.075,10.08,2150,0
+VEEA.US,D,20221229,000000,10.09,10.105,10.07,10.08,362293,0
+VEEA.US,D,20221230,000000,10.08,10.09,10.08,10.08,81985,0
+VEEA.US,D,20230103,000000,10.07,10.095,10.07,10.08,2862,0
+VEEA.US,D,20230104,000000,10.11,10.11,10.078,10.08,716,0
+VEEA.US,D,20230105,000000,10.09,10.11,10.09,10.11,3019040,0
+VEEA.US,D,20230106,000000,10.12,10.12,10.11,10.1101,7321,0
+VEEA.US,D,20230109,000000,10.12,10.12,10.12,10.12,100707,0
+VEEA.US,D,20230110,000000,10.13,10.13,10.12,10.12,110500,0
+VEEA.US,D,20230111,000000,10.12,10.125,10.12,10.125,1503,0
+VEEA.US,D,20230112,000000,10.125,10.125,10.12,10.125,2200,0
+VEEA.US,D,20230113,000000,10.12,10.12,10.12,10.12,700,0
+VEEA.US,D,20230117,000000,10.13,10.13,10.13,10.13,19300,0
+VEEA.US,D,20230118,000000,10.13,10.14,10.13,10.14,70486,0
+VEEA.US,D,20230119,000000,10.135,10.14,10.13,10.135,12076,0
+VEEA.US,D,20230120,000000,10.13,10.13,10.13,10.13,1700,0
+VEEA.US,D,20230123,000000,10.1307,10.17,10.13,10.14,1974135,0
+VEEA.US,D,20230124,000000,10.14,10.15,10.14,10.15,369378,0
+VEEA.US,D,20230125,000000,10.14,10.14,10.14,10.14,290,0
+VEEA.US,D,20230130,000000,10.15,10.15,10.15,10.15,861,0
+VEEA.US,D,20230131,000000,10.155,10.155,10.155,10.155,1405111,0
+VEEA.US,D,20230201,000000,10.155,10.155,10.15,10.15,9126,0
+VEEA.US,D,20230203,000000,10.18,10.65,10.15,10.15,766198,0
+VEEA.US,D,20230207,000000,10.15,10.16,10.15,10.16,7384,0
+VEEA.US,D,20230208,000000,10.17,10.19,10.17,10.17,1038,0
+VEEA.US,D,20230209,000000,10.16,10.16,10.16,10.16,12538,0
+VEEA.US,D,20230210,000000,10.16,10.17,10.15,10.17,706089,0
+VEEA.US,D,20230215,000000,10.17,10.18,10.17,10.17,15583,0
+VEEA.US,D,20230216,000000,10.2,10.2,10.18,10.2,13040,0
+VEEA.US,D,20230222,000000,10.18,10.18,10.18,10.18,200139,0
+VEEA.US,D,20230223,000000,10.19,10.19,10.19,10.19,324,0
+VEEA.US,D,20230224,000000,10.21,10.22,10.19,10.19,2064,0
+VEEA.US,D,20230227,000000,10.19,10.55,10.19,10.23,191515,0
+VEEA.US,D,20230228,000000,10.22,10.23,10.22,10.225,82644,0
+VEEA.US,D,20230301,000000,10.2,10.21,10.2,10.21,201193,0
+VEEA.US,D,20230302,000000,10.22,10.23,10.21,10.21,116255,0
+VEEA.US,D,20230303,000000,10.22,10.22,10.2,10.21,133173,0
+VEEA.US,D,20230306,000000,10.23,10.23,10.21,10.225,45495,0
+VEEA.US,D,20230307,000000,10.23,10.23,10.215,10.22,82995,0
+VEEA.US,D,20230308,000000,10.23,10.23,10.21,10.21,41347,0
+VEEA.US,D,20230309,000000,10.21,10.22,10.205,10.22,507568,0
+VEEA.US,D,20230310,000000,10.21,10.24,10.21,10.23,26294,0
+VEEA.US,D,20230313,000000,10.2361,10.2361,10.2,10.2,18889,0
+VEEA.US,D,20230314,000000,10.2,10.2,10.2,10.2,801,0
+VEEA.US,D,20230315,000000,10.21,10.24,10.21,10.2197,23798,0
+VEEA.US,D,20230316,000000,10.2,10.23,10.2,10.22,9649,0
+VEEA.US,D,20230320,000000,10.15,10.24,10.15,10.2,4502,0
+VEEA.US,D,20230322,000000,10.2401,10.29,10.24,10.29,16896,0
+VEEA.US,D,20230323,000000,10.29,10.295,10.28,10.29,1807,0
+VEEA.US,D,20230324,000000,10.2601,10.3,10.26,10.27,7859,0
+VEEA.US,D,20230327,000000,10.3,10.3,10.27,10.27,753,0
+VEEA.US,D,20230328,000000,10.3,10.34,10.3,10.34,836,0
+VEEA.US,D,20230329,000000,10.28,10.28,10.275,10.28,1243,0
+VEEA.US,D,20230330,000000,10.56,10.63,10.31,10.31,2706,0
+VEEA.US,D,20230403,000000,10.5,10.5,10.3,10.31,1183,0
+VEEA.US,D,20230404,000000,10.3,10.3,10.3,10.3,2916,0
+VEEA.US,D,20230405,000000,10.32,10.33,10.32,10.33,2669,0
+VEEA.US,D,20230406,000000,10.55,11.06,10.3,10.3,29152,0
+VEEA.US,D,20230410,000000,10.48,10.48,10.32,10.3399,1276,0
+VEEA.US,D,20230411,000000,10.48,10.48,10.28,10.28,4276,0
+VEEA.US,D,20230412,000000,10.3,10.3,10.27,10.28,513,0
+VEEA.US,D,20230414,000000,10.3,10.3,10.3,10.3,201,0
+VEEA.US,D,20230420,000000,10.5,10.5,10.33,10.33,707,0
+VEEA.US,D,20230421,000000,10.32,10.33,10.32,10.33,313,0
+VEEA.US,D,20230424,000000,10.84,10.84,10.33,10.41,1244,0
+VEEA.US,D,20230425,000000,10.33,10.39,10.33,10.39,6262,0
+VEEA.US,D,20230426,000000,10.35,10.4,10.35,10.4,272,0
+VEEA.US,D,20230427,000000,10.36,10.375,10.29,10.37,25741,0
+VEEA.US,D,20230428,000000,10.37,10.4,10.37,10.4,1109,0
+VEEA.US,D,20230501,000000,10.39,10.39,10.38,10.38,308,0
+VEEA.US,D,20230502,000000,10.36,10.37,10.36,10.37,412,0
+VEEA.US,D,20230503,000000,10.3799,10.38,10.37,10.3799,967,0
+VEEA.US,D,20230504,000000,10.38,10.38,10.35,10.356,1471,0
+VEEA.US,D,20230505,000000,10.895,10.895,10.38,10.38,4191,0
+VEEA.US,D,20230508,000000,10.36,10.365,10.35,10.35,1025,0
+VEEA.US,D,20230510,000000,10.39,10.39,10.39,10.39,269,0
+VEEA.US,D,20230511,000000,10.37,10.37,10.37,10.37,2279,0
+VEEA.US,D,20230512,000000,10.38,10.39,10.38,10.39,644,0
+VEEA.US,D,20230516,000000,10.38,10.39,10.38,10.39,4343,0
+VEEA.US,D,20230517,000000,10.37,10.41,10.37,10.41,790,0
+VEEA.US,D,20230518,000000,10.3938,10.3938,10.3938,10.3938,583,0
+VEEA.US,D,20230519,000000,10.4,10.4,10.4,10.4,1611,0
+VEEA.US,D,20230522,000000,10.4123,10.4123,10.4123,10.4123,220,0
+VEEA.US,D,20230523,000000,10.41,10.47,10.4,10.45,13414,0
+VEEA.US,D,20230524,000000,10.47,10.55,10.47,10.52,6048,0
+VEEA.US,D,20230525,000000,10.45,10.5,10.45,10.48,3658,0
+VEEA.US,D,20230531,000000,10.7,10.7,10.6,10.6,245,0
+VEEA.US,D,20230601,000000,10.69,10.69,10.69,10.69,188,0
+VEEA.US,D,20230602,000000,10.45,10.6,10.45,10.58,21446,0
+VEEA.US,D,20230605,000000,10.57,10.6,10.51,10.58,32561,0
+VEEA.US,D,20230606,000000,10.53,10.53,10.53,10.53,465,0
+VEEA.US,D,20230607,000000,10.53,10.53,10.53,10.53,11278,0
+VEEA.US,D,20230609,000000,10.57,10.57,10.52,10.57,9420,0
+VEEA.US,D,20230614,000000,10.57,10.57,10.57,10.57,782,0
+VEEA.US,D,20230615,000000,10.51,10.55,10.48,10.48,378988,0
+VEEA.US,D,20230616,000000,10.53,10.53,10.51,10.51,200713,0
+VEEA.US,D,20230620,000000,10.52,10.52,10.52,10.52,2241,0
+VEEA.US,D,20230621,000000,10.53,10.53,10.53,10.53,111,0
+VEEA.US,D,20230630,000000,10.52,10.54,10.52,10.52,107561,0
+VEEA.US,D,20230703,000000,10.51,10.53,10.5,10.53,929,0
+VEEA.US,D,20230707,000000,10.52,10.52,10.52,10.52,203,0
+VEEA.US,D,20230710,000000,10.53,10.53,10.53,10.53,163,0
+VEEA.US,D,20230711,000000,10.5299,10.5299,10.5299,10.5299,1001,0
+VEEA.US,D,20230713,000000,10.53,10.53,10.53,10.53,5108,0
+VEEA.US,D,20230717,000000,10.53,10.54,10.53,10.54,20790,0
+VEEA.US,D,20230718,000000,10.54,10.55,10.54,10.55,5911,0
+VEEA.US,D,20230719,000000,10.55,10.57,10.55,10.57,7010,0
+VEEA.US,D,20230725,000000,10.59,10.59,10.59,10.59,100,0
+VEEA.US,D,20230727,000000,10.58,10.63,10.58,10.63,26805,0
+VEEA.US,D,20230728,000000,10.63,10.63,10.63,10.63,103,0
+VEEA.US,D,20230731,000000,10.63,10.63,10.63,10.63,1081,0
+VEEA.US,D,20230801,000000,10.65,10.71,10.65,10.65,56363,0
+VEEA.US,D,20230803,000000,10.66,10.66,10.66,10.66,143,0
+VEEA.US,D,20230807,000000,10.69,10.7,10.69,10.7,2616,0
+VEEA.US,D,20230808,000000,10.6,10.71,10.6,10.65,18806,0
+VEEA.US,D,20230809,000000,10.64,10.65,10.64,10.65,19903,0
+VEEA.US,D,20230810,000000,10.65,10.65,10.65,10.65,2240,0
+VEEA.US,D,20230811,000000,10.65,10.72,10.64,10.64,292140,0
+VEEA.US,D,20230814,000000,10.72,10.72,10.67,10.67,247,0
+VEEA.US,D,20230815,000000,10.63,10.66,10.63,10.63,1540,0
+VEEA.US,D,20230816,000000,10.69,10.69,10.67,10.67,204,0
+VEEA.US,D,20230817,000000,10.69,10.69,10.64,10.65,100872,0
+VEEA.US,D,20230818,000000,10.7,10.7,10.7,10.7,103,0
+VEEA.US,D,20230821,000000,10.69,10.69,10.64,10.66,2309,0
+VEEA.US,D,20230822,000000,10.68,10.68,10.6506,10.66,36113,0
+VEEA.US,D,20230823,000000,10.69,10.69,10.69,10.69,6327,0
+VEEA.US,D,20230829,000000,10.7,10.7,10.7,10.7,336,0
+VEEA.US,D,20230830,000000,10.71,10.71,10.69,10.69,46272,0
+VEEA.US,D,20230831,000000,10.715,10.72,10.715,10.72,8134,0
+VEEA.US,D,20230901,000000,10.76,10.76,10.76,10.76,1044,0
+VEEA.US,D,20230905,000000,10.72,10.73,10.72,10.73,5241,0
+VEEA.US,D,20230906,000000,10.75,10.7595,10.75,10.7595,256,0
+VEEA.US,D,20230907,000000,10.73,10.73,10.73,10.73,479,0
+VEEA.US,D,20230908,000000,10.84,11.88,10.75,11.88,3005,0
+VEEA.US,D,20230911,000000,11.2,11.24,10.75,10.79,4137,0
+VEEA.US,D,20230912,000000,10.777,10.7794,10.7,10.7794,535,0
+VEEA.US,D,20230920,000000,10.69,10.69,10.69,10.69,173,0
+VEEA.US,D,20230921,000000,10.68,10.68,10.68,10.68,246,0
+VEEA.US,D,20230922,000000,10.6994,10.6994,10.69,10.69,480,0
+VEEA.US,D,20230925,000000,10.69,10.69,10.69,10.69,122,0
+VEEA.US,D,20230926,000000,10.63,10.63,10.63,10.63,101,0
+VEEA.US,D,20231003,000000,10.68,10.68,10.66,10.66,2102,0
+VEEA.US,D,20231004,000000,10.66,10.66,10.66,10.66,102,0
+VEEA.US,D,20231005,000000,10.67,10.68,10.67,10.68,286,0
+VEEA.US,D,20231006,000000,10.78,10.78,10.745,10.745,2000,0
+VEEA.US,D,20231009,000000,10.745,10.745,10.745,10.745,109,0
+VEEA.US,D,20231010,000000,10.72,10.72,10.72,10.72,102,0
+VEEA.US,D,20231011,000000,10.68,10.68,10.68,10.68,103,0
+VEEA.US,D,20231012,000000,10.91,10.91,10.91,10.91,107,0
+VEEA.US,D,20231013,000000,10.73,10.73,10.73,10.73,191,0
+VEEA.US,D,20231016,000000,10.75,10.75,10.72,10.75,7103,0
+VEEA.US,D,20231017,000000,10.73,10.73,10.73,10.73,102,0
+VEEA.US,D,20231023,000000,10.71,10.71,10.71,10.71,100,0
+VEEA.US,D,20231024,000000,10.72,10.72,10.72,10.72,145,0
+VEEA.US,D,20231030,000000,11.09,11.09,10.73,10.73,1505,0
+VEEA.US,D,20231031,000000,10.73,10.73,10.7,10.7,816,0
+VEEA.US,D,20231102,000000,10.7,10.7,10.6999,10.7,2090,0
+VEEA.US,D,20231103,000000,10.7,10.7,10.7,10.7,354,0
+VEEA.US,D,20231108,000000,10.78,10.79,10.78,10.79,1527,0
+VEEA.US,D,20231110,000000,10.79,10.8,10.79,10.8,2302,0
+VEEA.US,D,20231113,000000,10.81,10.81,10.81,10.81,204,0
+VEEA.US,D,20231116,000000,10.81,10.81,10.81,10.81,191,0
+VEEA.US,D,20231117,000000,10.786,10.786,10.786,10.786,903,0
+VEEA.US,D,20231121,000000,10.79,10.79,10.79,10.79,71664,0
+VEEA.US,D,20231122,000000,10.81,10.81,10.81,10.81,22715,0
+VEEA.US,D,20231124,000000,10.81,10.81,10.81,10.81,54553,0
+VEEA.US,D,20231127,000000,10.8,10.8,10.8,10.8,1313,0
+VEEA.US,D,20231128,000000,10.84,10.84,10.81,10.82,25717,0
+VEEA.US,D,20231129,000000,10.82,10.82,10.81,10.81,19477,0
+VEEA.US,D,20231130,000000,10.83,10.83,10.83,10.83,2026,0
+VEEA.US,D,20231201,000000,10.81,10.84,10.81,10.84,614,0
+VEEA.US,D,20231206,000000,10.87,10.87,10.87,10.87,179,0
+VEEA.US,D,20231207,000000,10.8814,10.8814,10.8814,10.8814,123,0
+VEEA.US,D,20231211,000000,10.8424,10.86,10.84,10.844,1234,0
+VEEA.US,D,20231212,000000,10.88,10.88,10.875,10.875,2943,0
+VEEA.US,D,20231219,000000,10.87,10.87,10.865,10.87,211256,0
+VEEA.US,D,20231220,000000,10.87,10.87,10.87,10.87,201,0
+VEEA.US,D,20231221,000000,10.86,10.86,10.86,10.86,1265,0
+VEEA.US,D,20231222,000000,10.86,10.86,10.86,10.86,1027,0
+VEEA.US,D,20231226,000000,10.87,10.87,10.86,10.86,35271,0
+VEEA.US,D,20231229,000000,10.85,10.85,10.85,10.85,470,0
+VEEA.US,D,20240103,000000,10.86,10.86,10.86,10.86,1132,0
+VEEA.US,D,20240105,000000,10.86,10.86,10.86,10.86,117,0
+VEEA.US,D,20240108,000000,10.85,10.89,10.85,10.89,677,0
+VEEA.US,D,20240110,000000,10.91,10.91,10.91,10.91,723,0
+VEEA.US,D,20240111,000000,10.91,10.92,10.91,10.92,4559,0
+VEEA.US,D,20240116,000000,10.94,10.95,10.93,10.95,4904,0
+VEEA.US,D,20240117,000000,10.94,10.94,10.94,10.94,30053,0
+VEEA.US,D,20240119,000000,10.98,10.98,10.98,10.98,1753,0
+VEEA.US,D,20240123,000000,10.98,10.98,10.97,10.97,402,0
+VEEA.US,D,20240124,000000,10.955,10.96,10.95,10.96,3446,0
+VEEA.US,D,20240125,000000,10.94,10.96,10.94,10.96,1383,0
+VEEA.US,D,20240129,000000,10.95,10.95,10.95,10.95,785,0
+VEEA.US,D,20240206,000000,10.97,10.97,10.97,10.97,3929,0
+VEEA.US,D,20240209,000000,10.98,10.98,10.98,10.98,200,0
+VEEA.US,D,20240212,000000,10.9057,10.98,10.9057,10.98,2490,0
+VEEA.US,D,20240213,000000,10.98,10.98,10.97,10.98,121021,0
+VEEA.US,D,20240214,000000,10.98,10.98,10.975,10.975,152292,0
+VEEA.US,D,20240215,000000,10.98,10.98,10.98,10.98,106,0
+VEEA.US,D,20240216,000000,10.98,10.98,10.98,10.98,121,0
+VEEA.US,D,20240221,000000,10.98,10.98,10.98,10.98,2375,0
+VEEA.US,D,20240222,000000,10.98,10.98,10.98,10.98,223,0
+VEEA.US,D,20240226,000000,10.98,10.981,10.98,10.981,399,0
+VEEA.US,D,20240228,000000,10.98,10.98,10.98,10.98,237,0
+VEEA.US,D,20240229,000000,10.995,11.01,10.995,11,314231,0
+VEEA.US,D,20240304,000000,11,11,11,11,199,0
+VEEA.US,D,20240305,000000,11.0234,11.0234,11.0234,11.0234,146,0
+VEEA.US,D,20240306,000000,11.01,11.01,11.01,11.01,100112,0
+VEEA.US,D,20240308,000000,11.02,11.03,11.02,11.03,2394,0
+VEEA.US,D,20240311,000000,11.04,11.04,11.0354,11.0354,266,0
+VEEA.US,D,20240313,000000,11.05,11.05,11.05,11.05,300,0
+VEEA.US,D,20240315,000000,11.02,11.05,11.02,11.05,446,0
+VEEA.US,D,20240318,000000,11.06,11.06,11.06,11.06,926,0
+VEEA.US,D,20240319,000000,11.07,11.07,11.06,11.06,522,0
+VEEA.US,D,20240320,000000,11.06,11.06,11.05,11.05,1096,0
+VEEA.US,D,20240321,000000,11.06,11.06,11.06,11.06,38440,0
+VEEA.US,D,20240322,000000,11.05,11.05,11.05,11.05,39355,0
+VEEA.US,D,20240325,000000,11.07,11.07,11.07,11.07,951,0
+VEEA.US,D,20240326,000000,11.08,11.08,11.08,11.08,275,0
+VEEA.US,D,20240327,000000,11.0899,11.09,11.0899,11.09,431,0
+VEEA.US,D,20240401,000000,11.09,11.09,11.09,11.09,2390,0
+VEEA.US,D,20240403,000000,11.13,11.13,11.13,11.13,261,0
+VEEA.US,D,20240404,000000,11.1,11.14,11.1,11.14,2424,0
+VEEA.US,D,20240405,000000,11.15,11.15,11.14,11.14,802,0
+VEEA.US,D,20240408,000000,11.14,11.14,11.14,11.14,310,0
+VEEA.US,D,20240409,000000,11.15,11.15,11.11,11.11,1191,0
+VEEA.US,D,20240411,000000,11.11,11.11,11.11,11.11,1202,0
+VEEA.US,D,20240415,000000,11.11,11.11,11.11,11.11,861,0
+VEEA.US,D,20240417,000000,11.12,11.12,11.12,11.12,29963,0
+VEEA.US,D,20240422,000000,11.12,11.12,11.12,11.12,192,0
+VEEA.US,D,20240423,000000,11.11,11.115,11.1,11.1,130330,0
+VEEA.US,D,20240429,000000,11.1004,11.1322,11.1,11.1,1111,0
+VEEA.US,D,20240430,000000,11.1,11.1,11.1,11.1,147,0
+VEEA.US,D,20240503,000000,11.1,11.1,11.1,11.1,803,0
+VEEA.US,D,20240507,000000,11.12,11.12,11.12,11.12,2002,0
+VEEA.US,D,20240513,000000,11.16,11.16,11.12,11.12,354,0
+VEEA.US,D,20240516,000000,11.16,11.17,11.16,11.16,12566,0
+VEEA.US,D,20240517,000000,11.17,11.17,11.16,11.16,100301,0
+VEEA.US,D,20240520,000000,11.1855,11.2,11.17,11.17,28188,0
+VEEA.US,D,20240521,000000,11.18,11.19,11.18,11.18,15519,0
+VEEA.US,D,20240522,000000,11.19,11.19,11.18,11.18,309,0
+VEEA.US,D,20240523,000000,11.1999,11.2001,11.19,11.19,2809,0
+VEEA.US,D,20240528,000000,11.19,11.19,11.18,11.18,322425,0
+VEEA.US,D,20240529,000000,11.19,11.19,11.19,11.19,437,0
+VEEA.US,D,20240530,000000,10.8872,11.5,10.8872,11.2,26866,0
+VEEA.US,D,20240531,000000,11.03,12,9.5,10.86,15067,0
+VEEA.US,D,20240603,000000,10.6,10.69,9.49,10.29,4183,0
+VEEA.US,D,20240604,000000,10.37,11.5,10.37,11.5,6105,0
+VEEA.US,D,20240605,000000,11.2,11.2079,10.51,11.0013,11480,0
+VEEA.US,D,20240606,000000,11,11,10.5,10.695,2569,0
+VEEA.US,D,20240607,000000,11,11.2,10.8,10.8,7657,0
+VEEA.US,D,20240610,000000,10.8,11.33,10.8,11.33,407,0
+VEEA.US,D,20240611,000000,11.15,11.15,10.4,10.7,2605,0
+VEEA.US,D,20240612,000000,11.48,11.48,10.5,10.5,2805,0
+VEEA.US,D,20240613,000000,10.5,10.5,10.3,10.5,2068,0
+VEEA.US,D,20240614,000000,10.5,10.5,10.5,10.5,905,0
+VEEA.US,D,20240617,000000,11.16,11.16,11,11.15,2108,0
+VEEA.US,D,20240618,000000,11.2,11.34,10.82,11.06,3907,0
+VEEA.US,D,20240620,000000,11.1,11.1,10.86,11.05,3272,0
+VEEA.US,D,20240621,000000,11.19,11.19,11.19,11.19,620,0
+VEEA.US,D,20240625,000000,9.6,11,9.6,11,2260,0
+VEEA.US,D,20240626,000000,10.7,10.7,10.3,10.3,1794,0
+VEEA.US,D,20240627,000000,10.64,10.8001,10.21,10.8,777935,0
+VEEA.US,D,20240628,000000,10.77,10.81,10.35,10.5,665,0
+VEEA.US,D,20240701,000000,10.0065,10.0065,10,10,501,0
+VEEA.US,D,20240702,000000,10.48,10.49,10.48,10.49,619,0
+VEEA.US,D,20240703,000000,10.01,10.4607,9.8955,10.4,13405,0
+VEEA.US,D,20240705,000000,10.5,10.5,9.85,9.85,739,0
+VEEA.US,D,20240708,000000,9.9957,9.9957,9.96,9.96,814,0
+VEEA.US,D,20240709,000000,9.88,9.88,9.88,9.88,295,0
+VEEA.US,D,20240710,000000,9.88,9.88,9.75,9.75,1210,0
+VEEA.US,D,20240711,000000,9.6,9.75,9.5,9.6853,1938,0
+VEEA.US,D,20240715,000000,10.29,10.29,9.27,9.27,940,0
+VEEA.US,D,20240716,000000,9.3,9.42,9,9,2591,0
+VEEA.US,D,20240717,000000,9.9,10.46,9.87,10.2,1799,0
+VEEA.US,D,20240718,000000,10.3,10.4999,9.935,9.935,611,0
+VEEA.US,D,20240719,000000,9.35,9.35,9.35,9.35,156,0
+VEEA.US,D,20240722,000000,9.44,9.44,9.4,9.4,444,0
+VEEA.US,D,20240724,000000,10.28,10.38,9.45,9.7,1019,0
+VEEA.US,D,20240725,000000,9.73,9.73,9.73,9.73,467,0
+VEEA.US,D,20240730,000000,9.84,9.84,9.83,9.83,284,0
+VEEA.US,D,20240801,000000,10,10,10,10,375,0
+VEEA.US,D,20240802,000000,10.01,10.22,10.01,10.22,652,0
+VEEA.US,D,20240807,000000,10.58,10.58,10.58,10.58,104,0
+VEEA.US,D,20240808,000000,10.5,10.55,10.25,10.25,1405,0
+VEEA.US,D,20240812,000000,11.01,11.28,11.01,11.06,2947,0
+VEEA.US,D,20240813,000000,10.12,11.2,10.12,11.2,1275,0
+VEEA.US,D,20240814,000000,10.22,10.99,10.195,10.32,4256,0
+VEEA.US,D,20240815,000000,10.93,10.93,10.93,10.93,190,0
+VEEA.US,D,20240820,000000,11.16,11.16,11.05,11.05,841,0
+VEEA.US,D,20240821,000000,11.14,11.14,10.68,10.68,1166,0
+VEEA.US,D,20240822,000000,10.76,10.76,10.62,10.62,1223,0
+VEEA.US,D,20240823,000000,10.85,10.85,10.79,10.79,355,0
+VEEA.US,D,20240826,000000,10.42,11.1,10.42,11.1,1683,0
+VEEA.US,D,20240906,000000,10.9288,10.9288,10.3386,10.3386,416,0
+VEEA.US,D,20240911,000000,10.94,10.94,10.94,10.94,414,0
+VEEA.US,D,20240912,000000,11,11,10.8,10.8,1232,0
+VEEA.US,D,20240913,000000,10.25,12.05,10.25,12,4488,0
+VEEA.US,D,20240916,000000,12,12,9,9,9174,0
+VEEA.US,D,20240917,000000,4.2,10.83,4.2,5.25,164900,0
+VEEA.US,D,20240918,000000,7.81,18.56,6.96,12.25,6415400,0
+VEEA.US,D,20240919,000000,11,12.4,10.5,11.06,391300,0
+VEEA.US,D,20240920,000000,10.22,11.7928,10.22,10.98,96000,0
+VEEA.US,D,20240923,000000,10.95,12,9.57,9.8,132700,0
+VEEA.US,D,20240924,000000,9.83,10.63,7.3,7.958,167800,0
+VEEA.US,D,20240925,000000,8,8.2344,7.41,7.5,32300,0
+VEEA.US,D,20240926,000000,7.96,7.96,6.9,6.92,127300,0
+VEEA.US,D,20240927,000000,6.82,7.2604,6.55,6.61,66300,0
+VEEA.US,D,20240930,000000,6.6,6.765,6.25,6.5,56959,0
+VEEA.US,D,20241001,000000,6.5,6.5,5.51,5.82,142459,0
+VEEA.US,D,20241002,000000,5.99,5.99,5.5,5.5,80050,0
+VEEA.US,D,20241003,000000,5.67,5.9749,4.94,5.08,152752,0
+VEEA.US,D,20241004,000000,5.2,5.8,5.01,5.38,108174,0
+VEEA.US,D,20241007,000000,5.55,5.6547,5.13,5.22,60945,0
+VEEA.US,D,20241008,000000,5.35,5.35,4.71,4.79,94251,0
+VEEA.US,D,20241009,000000,4.8,5,4.56,4.59,94563,0
+VEEA.US,D,20241010,000000,4.59,4.65,4.02,4.26,111809,0
+VEEA.US,D,20241011,000000,4.36,4.41,2.98,3.25,284950,0
+VEEA.US,D,20241014,000000,3.31,3.55,3.09,3.09,126155,0
+VEEA.US,D,20241015,000000,3.09,3.2,3.06,3.1,110080,0
+VEEA.US,D,20241016,000000,3.15,3.68,3.15,3.68,405578,0
+VEEA.US,D,20241017,000000,4.23,5.16,3.86,3.99,497972,0
+VEEA.US,D,20241018,000000,4.28,4.59,4.06,4.21,324683,0
+VEEA.US,D,20241021,000000,4.32,4.6,4.16,4.24,97933,0
+VEEA.US,D,20241022,000000,4.12,4.4,4.12,4.36,222074,0
+VEEA.US,D,20241023,000000,4.4,4.51,4.25,4.38,190626,0
+VEEA.US,D,20241024,000000,4.35,4.89,4.35,4.52,142819,0
+VEEA.US,D,20241025,000000,4.67,4.725,4.22,4.35,192622,0
+VEEA.US,D,20241028,000000,4.35,4.616,3.89,3.9,168110,0
+VEEA.US,D,20241029,000000,4.12,4.27,3.44,3.5,267211,0
+VEEA.US,D,20241030,000000,3.53,3.57,3.26,3.41,148645,0
+VEEA.US,D,20241031,000000,3.45,3.5,3.1,3.15,107354,0
+VEEA.US,D,20241101,000000,3.3,3.54,3.23,3.41,75875,0
+VEEA.US,D,20241104,000000,3.5,4.4,3.5,3.74,242980,0
+VEEA.US,D,20241105,000000,3.75,3.7604,3.4,3.5,124845,0
+VEEA.US,D,20241106,000000,3.715,3.74,3.15,3.19,121164,0
+VEEA.US,D,20241107,000000,3.26,3.4,3.03,3.085,154955,0
+VEEA.US,D,20241108,000000,3.1,3.14,2.7101,2.87,211130,0
+VEEA.US,D,20241111,000000,3.05,3.1,2.95,2.97,156811,0
+VEEA.US,D,20241112,000000,3.01,3.105,2.96,2.96,96575,0
+VEEA.US,D,20241113,000000,2.92,3.005,2.82,2.86,38725,0
+VEEA.US,D,20241114,000000,2.83,2.9099,2.77,2.845,30373,0
+VEEA.US,D,20241115,000000,2.98,2.98,2.77,2.8,24202,0
+VEEA.US,D,20241118,000000,2.8,2.82,2.52,2.57,62206,0
+VEEA.US,D,20241119,000000,2.66,2.71,2.54,2.65,38275,0
+VEEA.US,D,20241120,000000,2.65,2.99,2.65,2.82,49833,0
+VEEA.US,D,20241121,000000,2.89,3.09,2.3,2.49,5511536,0
+VEEA.US,D,20241122,000000,2.3,2.63,2.135,2.52,280041,0
+VEEA.US,D,20241125,000000,2.5,2.6,2.39,2.5,397474,0
+VEEA.US,D,20241126,000000,2.54,2.85,2.3509,2.7,239049,0
+VEEA.US,D,20241127,000000,2.7,2.9,2.6,2.83,135741,0
+VEEA.US,D,20241129,000000,2.88,3,2.81,2.89,91239,0
+VEEA.US,D,20241202,000000,2.86,2.9,2.79,2.81,46863,0
+VEEA.US,D,20241203,000000,2.76,2.77,2.6,2.61,73996,0
+VEEA.US,D,20241204,000000,2.56,2.56,2.38,2.4,55622,0
+VEEA.US,D,20241205,000000,2.38,2.5,2.38,2.42,32403,0
+VEEA.US,D,20241206,000000,2.52,2.6498,2.4509,2.59,45609,0
+VEEA.US,D,20241209,000000,2.68,3.3,2.59,3.19,232362,0
+VEEA.US,D,20241210,000000,3.22,3.47,3.21,3.32,188805,0
+VEEA.US,D,20241211,000000,3.26,3.54,3.26,3.49,188382,0
+VEEA.US,D,20241212,000000,3.54,3.5428,3.24,3.32,137373,0
+VEEA.US,D,20241213,000000,3.22,3.3722,3.04,3.04,71032,0
+VEEA.US,D,20241216,000000,3.05,3.4,3,3.33,101807,0
+VEEA.US,D,20241217,000000,3.36,3.7,3.32,3.64,226896,0
+VEEA.US,D,20241218,000000,3.72,3.82,3.51,3.59,110963,0
+VEEA.US,D,20241219,000000,3.64,3.71,3.58,3.63,60198,0
+VEEA.US,D,20241220,000000,3.48,3.9,3.41,3.79,605071,0
+VEEA.US,D,20241223,000000,3.86,3.9649,3.76,3.78,95311,0
+VEEA.US,D,20241224,000000,3.805,3.805,3.71,3.76,11639,0
+VEEA.US,D,20241226,000000,3.65,3.84,3.65,3.7,27055,0
+VEEA.US,D,20241227,000000,3.61,3.745,3.59,3.61,22710,0
+VEEA.US,D,20241230,000000,3.65,3.89,3.5,3.89,55989,0
+VEEA.US,D,20241231,000000,3.8201,3.86,3.68,3.81,37439,0
+VEEA.US,D,20250102,000000,3.81,3.88,3.75,3.78,13025,0
+VEEA.US,D,20250103,000000,3.89,3.89,3.7034,3.85,12046,0
+VEEA.US,D,20250106,000000,3.85,4.06,3.71,3.71,77149,0
+VEEA.US,D,20250107,000000,3.72,3.84,3.72,3.76,25910,0
+VEEA.US,D,20250108,000000,3.78,3.8,3.63,3.67,32041,0
+VEEA.US,D,20250110,000000,3.71,3.73,3.68,3.73,12905,0
+VEEA.US,D,20250113,000000,3.67,3.67,3.33,3.37,77476,0
+VEEA.US,D,20250114,000000,3.42,3.58,3.42,3.54,25620,0
+VEEA.US,D,20250115,000000,3.57,3.85,3.57,3.81,20790,0
+VEEA.US,D,20250116,000000,3.75,3.75,3.67,3.71,8932,0
+VEEA.US,D,20250117,000000,3.73,3.73,3.66,3.66,15622,0
+VEEA.US,D,20250121,000000,3.61,3.64,3.48,3.54,31360,0
+VEEA.US,D,20250122,000000,3.5,3.52,3.4,3.49,35291,0
+VEEA.US,D,20250123,000000,3.44,3.44,3.37,3.4,22677,0
+VEEA.US,D,20250124,000000,3.42,3.48,3.38,3.43,36301,0
+VEEA.US,D,20250127,000000,3.4,3.4,3.285,3.32,22297,0
+VEEA.US,D,20250128,000000,3.3,3.3,3.145,3.16,26975,0
+VEEA.US,D,20250129,000000,3.13,3.18,3.13,3.16,28304,0
+VEEA.US,D,20250130,000000,3.167332,3.19,3.07,3.1,16553,0
+VEEA.US,D,20250131,000000,3.19,3.19,3,3.08,38821,0
+VEEA.US,D,20250203,000000,3.06,3.08,3,3.06,14643,0
+VEEA.US,D,20250204,000000,3.0508,3.0508,2.94,3.04,20429,0
+VEEA.US,D,20250205,000000,3.3,3.4301,3.04,3.09,44532,0
+VEEA.US,D,20250206,000000,3.09,3.1009,2.8,2.88,76053,0
+VEEA.US,D,20250207,000000,2.86,2.9,2.8,2.84,31682,0
+VEEA.US,D,20250210,000000,2.93,3.14,2.85,3.06,41924,0
+VEEA.US,D,20250211,000000,3.13,3.13,2.825,2.84,47622,0
+VEEA.US,D,20250212,000000,2.84,2.85,2.6,2.6,42917,0
+VEEA.US,D,20250213,000000,2.6,2.99,2.6,2.96,64390,0
+VEEA.US,D,20250214,000000,2.955,2.96,2.8,2.83,19064,0
+VEEA.US,D,20250218,000000,2.995,2.995,2.6,2.63,49976,0
+VEEA.US,D,20250219,000000,2.69,2.71,2.39,2.43,60118,0
+VEEA.US,D,20250220,000000,2.44,2.5,2.36,2.36,55971,0
+VEEA.US,D,20250221,000000,2.36,2.4,2.27,2.27,48284,0
+VEEA.US,D,20250224,000000,2.29,2.29,2.03,2.082,115263,0
+VEEA.US,D,20250225,000000,2.1,2.19,1.79,1.82,92266,0
+VEEA.US,D,20250226,000000,1.82,1.99,1.82,1.95,90606,0
+VEEA.US,D,20250227,000000,1.99,1.99,1.85,1.85,34019,0
+VEEA.US,D,20250228,000000,1.865,1.92,1.85,1.91,15776,0
+VEEA.US,D,20250303,000000,1.95,1.95,1.82,1.82,27123,0
+VEEA.US,D,20250304,000000,1.85,1.895,1.66,1.72,46762,0
+VEEA.US,D,20250305,000000,1.7,1.8999,1.7,1.78,23060,0
+VEEA.US,D,20250306,000000,1.76,1.84,1.76,1.76,15714,0
+VEEA.US,D,20250307,000000,1.75,1.86,1.75,1.77,19392,0
+VEEA.US,D,20250310,000000,1.82,1.82,1.72,1.72,16299,0
+VEEA.US,D,20250311,000000,1.76,1.76,1.7,1.7,11413,0
+VEEA.US,D,20250312,000000,1.7181,1.78,1.71,1.74,15087,0
+VEEA.US,D,20250313,000000,1.74,1.74,1.69,1.69,13835,0
+VEEA.US,D,20250314,000000,1.71,1.76,1.68,1.72,15653,0
+VEEA.US,D,20250317,000000,1.7,1.73,1.58,1.58,50068,0
+VEEA.US,D,20250318,000000,1.602,1.63,1.34,1.35,65739,0
+VEEA.US,D,20250319,000000,1.35,1.47,1.33,1.45,50006,0
+VEEA.US,D,20250320,000000,1.45,1.71,1.45,1.69,11950,0
+VEEA.US,D,20250321,000000,1.65,1.73,1.64,1.68,13385,0
+VEEA.US,D,20250324,000000,1.66,1.72,1.65,1.65,16148,0
+VEEA.US,D,20250325,000000,1.61,1.62,1.51,1.62,23491,0
+VEEA.US,D,20250326,000000,1.62,1.67,1.6,1.66,7410,0
+VEEA.US,D,20250327,000000,1.63,1.632,1.5621,1.59,7408,0
+VEEA.US,D,20250328,000000,1.55,1.56,1.53,1.56,4196,0
+VEEA.US,D,20250331,000000,1.55,1.55,1.41,1.49,21286,0
+VEEA.US,D,20250401,000000,1.46,1.5,1.4172,1.44,7015,0
+VEEA.US,D,20250402,000000,1.41,1.57,1.41,1.52,26437,0
+VEEA.US,D,20250403,000000,1.59,1.59,1.45,1.49,5659,0
+VEEA.US,D,20250404,000000,1.45,1.49,1.41,1.49,5967,0
+VEEA.US,D,20250407,000000,1.3998,1.5,1.3993,1.5,11471,0
+VEEA.US,D,20250408,000000,1.56,1.56,1.43,1.52,6618,0
+VEEA.US,D,20250409,000000,1.51,1.53,1.46,1.53,11032,0
+VEEA.US,D,20250410,000000,1.51,1.51,1.475,1.49,2997,0
+VEEA.US,D,20250411,000000,1.53,1.6,1.47,1.6,8889,0
+VEEA.US,D,20250414,000000,1.6,1.64,1.54,1.6,38329,0
+VEEA.US,D,20250415,000000,1.67,1.67,1.5349,1.59,15670,0
+VEEA.US,D,20250416,000000,1.68,1.68,1.52,1.61,10328,0
+VEEA.US,D,20250417,000000,1.67,1.67,1.491,1.63,32984,0
+VEEA.US,D,20250421,000000,1.63,1.63,1.565,1.6,6214,0
+VEEA.US,D,20250422,000000,1.65,1.65,1.5084,1.65,6788,0
+VEEA.US,D,20250423,000000,1.66,1.67,1.635,1.67,7609,0
+VEEA.US,D,20250424,000000,1.71,1.71,1.6401,1.65,8264,0
+VEEA.US,D,20250425,000000,1.71,1.71,1.55,1.57,17953,0
+VEEA.US,D,20250428,000000,1.65,1.65,1.45,1.6,39310,0
+VEEA.US,D,20250429,000000,1.6,1.6,1.51,1.53,18628,0
+VEEA.US,D,20250430,000000,1.52,1.52,1.44,1.46,13911,0
+VEEA.US,D,20250501,000000,1.46,1.6,1.46,1.6,7777,0
+VEEA.US,D,20250502,000000,1.6,1.6,1.53,1.55,18389,0
+VEEA.US,D,20250505,000000,1.56,1.56,1.5,1.53,4181,0
+VEEA.US,D,20250506,000000,1.53,1.53,1.49,1.52,3983,0
+VEEA.US,D,20250507,000000,1.51,1.52,1.45,1.5,9696,0
+VEEA.US,D,20250508,000000,1.49,1.59,1.47,1.59,15743,0
+VEEA.US,D,20250509,000000,1.51,1.65,1.51,1.6,22297,0
+VEEA.US,D,20250512,000000,1.65,1.86,1.65,1.8,58650,0
+VEEA.US,D,20250513,000000,1.88,1.965,1.6,1.68,59032,0
+VEEA.US,D,20250514,000000,1.79,2.57,1.79,2.35,220592,0
+VEEA.US,D,20250515,000000,2.36,2.45,2.02,2.03,94246,0
+VEEA.US,D,20250516,000000,2.03,2.5,2.03,2.44,53063,0
+VEEA.US,D,20250519,000000,2.5,2.6,2.459,2.48,46516,0
+VEEA.US,D,20250520,000000,2.48,2.5,2.3079,2.38,34044,0
+VEEA.US,D,20250521,000000,2.39,2.48,2.35,2.35,22578,0
+VEEA.US,D,20250522,000000,2.4,2.49,2.35,2.4,36042,0
+VEEA.US,D,20250523,000000,2.4,2.4,2.06,2.14,57543,0
+VEEA.US,D,20250527,000000,2.28,2.3,2.05,2.095,54813,0
+VEEA.US,D,20250528,000000,2.16,2.3,2.05,2.06,30479,0
+VEEA.US,D,20250529,000000,2.1,2.145,1.92,1.92,46885,0
+VEEA.US,D,20250530,000000,1.92,2.12,1.92,2.01,37130,0
+VEEA.US,D,20250602,000000,2.01,2.1718,2.01,2.07,39932,0
+VEEA.US,D,20250603,000000,2.08,2.16,2.08,2.1,11904,0
+VEEA.US,D,20250604,000000,2.07,2.1,2,2.025,19281,0
+VEEA.US,D,20250605,000000,1.96,2.11,1.96,2.02,18799,0
+VEEA.US,D,20250606,000000,1.97,2.1199,1.97,2.05,18416,0
+VEEA.US,D,20250609,000000,2.03,2.13,2.03,2.1,14378,0
+VEEA.US,D,20250610,000000,2.05,2.1,2.0119,2.1,14997,0
+VEEA.US,D,20250611,000000,2.03,2.1,2.03,2.1,21112,0
+VEEA.US,D,20250612,000000,2.05,2.1,2.02,2.04,32252,0
+VEEA.US,D,20250613,000000,2.03,2.06,2,2.02,9396,0
+VEEA.US,D,20250616,000000,2.05,2.05,1.95,2.02,39568,0
+VEEA.US,D,20250617,000000,2.03,2.03,1.78,1.85,61552,0
+VEEA.US,D,20250618,000000,1.97,1.97,1.8005,1.895,13435,0
+VEEA.US,D,20250620,000000,1.91,1.99,1.8,1.8,53266,0
+VEEA.US,D,20250623,000000,1.8,1.99,1.8,1.8,66603,0
+VEEA.US,D,20250624,000000,1.91,1.95,1.87,1.87,40347,0
+VEEA.US,D,20250625,000000,1.88,1.92,1.87,1.92,18238,0
+VEEA.US,D,20250626,000000,1.87,1.95,1.87,1.94,12603,0
+VEEA.US,D,20250627,000000,1.95,1.95,1.76,1.93,51313,0
+VEEA.US,D,20250630,000000,1.9,1.91,1.81,1.83,23802,0
+VEEA.US,D,20250701,000000,1.83,1.865,1.83,1.83,12050,0
+VEEA.US,D,20250702,000000,1.8,1.8,1.65,1.73,47713,0
+VEEA.US,D,20250703,000000,1.72,1.8006,1.68,1.75,10410,0
+VEEA.US,D,20250707,000000,1.76,1.76,1.67,1.67,25846,0
+VEEA.US,D,20250708,000000,1.71,1.79,1.6718,1.76,30466,0
+VEEA.US,D,20250709,000000,1.78,1.79,1.748,1.75,6775,0
+VEEA.US,D,20250710,000000,1.71,1.75,1.65,1.75,14800,0
+VEEA.US,D,20250711,000000,1.695,1.75,1.67,1.67,17846,0
+VEEA.US,D,20250714,000000,1.6,1.68,1.6,1.66,27349,0
+VEEA.US,D,20250715,000000,1.69,1.69,1.62,1.625,32781,0
+VEEA.US,D,20250716,000000,1.62,1.63,1.495,1.52,75226,0
+VEEA.US,D,20250717,000000,1.52,1.865,1.47,1.84,116521,0
+VEEA.US,D,20250718,000000,1.89,1.89,1.73,1.77,31088,0
+VEEA.US,D,20250721,000000,1.8,1.8,1.65,1.73,45211,0
+VEEA.US,D,20250722,000000,1.71,1.72,1.58,1.64,44280,0
+VEEA.US,D,20250723,000000,1.53,1.65,1.53,1.62,39858,0
+VEEA.US,D,20250724,000000,1.63,1.72,1.628,1.63,22188,0
+VEEA.US,D,20250725,000000,1.6,1.69,1.51,1.64,20510,0
+VEEA.US,D,20250728,000000,1.67,1.86,1.65,1.66,73718,0
+VEEA.US,D,20250729,000000,1.63,1.6702,1.6,1.6,27750,0
+VEEA.US,D,20250730,000000,1.6,1.6697,1.59,1.6,48139,0
+VEEA.US,D,20250731,000000,1.61,1.62,1.56,1.6,25222,0
+VEEA.US,D,20250801,000000,1.52,1.54,1.49,1.49,56661,0
+VEEA.US,D,20250804,000000,1.5,1.55,1.45,1.45,17093,0
+VEEA.US,D,20250805,000000,1.45,1.5,1.45,1.45,17136,0
+VEEA.US,D,20250806,000000,1.45,1.45,1.36,1.4,41786,0
+VEEA.US,D,20250807,000000,1.43,1.43,1.2756,1.3,104609,0
+VEEA.US,D,20250808,000000,1.4,1.42,1.25,1.25,92592,0
+VEEA.US,D,20250811,000000,1.25,1.34,1.23,1.28,24190,0
+VEEA.US,D,20250812,000000,1.2,1.37,1.055,1.07,779135,0
+VEEA.US,D,20250813,000000,0.95,0.96,0.59,0.6063,2376437,0
+VEEA.US,D,20250814,000000,0.6398,1.0399,0.5437,0.6,14553476,0
+VEEA.US,D,20250815,000000,0.63,0.7218,0.598,0.64,1766351,0
+VEEA.US,D,20250818,000000,0.62,0.6427,0.5129,0.571,856467,0
+VEEA.US,D,20250819,000000,0.5703,0.5801,0.52,0.5368,413363,0
+VEEA.US,D,20250820,000000,0.52,0.6,0.51,0.583,463559,0
+VEEA.US,D,20250821,000000,0.5612,0.619,0.5612,0.5872,309645,0
+VEEA.US,D,20250822,000000,0.561,0.61,0.561,0.6099,336172,0
+VEEA.US,D,20250825,000000,0.6394,0.7062,0.6327,0.64021,449071,0
+VEEA.US,D,20250826,000000,0.6643,0.6889,0.62,0.6448,140224,0
+VEEA.US,D,20250827,000000,0.668,0.668,0.59,0.601,134077,0
+VEEA.US,D,20250828,000000,0.6283,0.6283,0.6,0.6196,114009,0
+VEEA.US,D,20250829,000000,0.601,0.6027,0.5805,0.59,114004,0
+VEEA.US,D,20250902,000000,0.58,0.5889,0.56,0.5689,70419,0
+VEEA.US,D,20250903,000000,0.5732,0.5841,0.5425,0.5579,115515,0
+VEEA.US,D,20250904,000000,0.56,0.5738,0.512,0.5418,190567,0
+VEEA.US,D,20250905,000000,0.541,0.5569,0.54,0.5452,29720,0
+VEEA.US,D,20250908,000000,0.55,0.5688,0.52,0.542,148423,0
+VEEA.US,D,20250909,000000,0.53,0.54995,0.53,0.5443,72088,0
+VEEA.US,D,20250910,000000,0.53,0.5876,0.53,0.5646,90507,0
+VEEA.US,D,20250911,000000,0.555,0.56,0.54001,0.5509,123426,0
+VEEA.US,D,20250912,000000,0.5454,0.5747,0.532,0.5452,97306,0
+VEEA.US,D,20250915,000000,0.57,0.57,0.5305,0.5388,81692,0
+VEEA.US,D,20250916,000000,0.533,0.5671,0.5188,0.5487,120274,0
+VEEA.US,D,20250917,000000,0.54,0.5588,0.528039,0.536,114271,0
+VEEA.US,D,20250918,000000,0.55,0.66,0.5284,0.6227,1064314,0
+VEEA.US,D,20250919,000000,0.644,0.68,0.6,0.6792,497220,0
+VEEA.US,D,20250922,000000,0.649,0.6671,0.5901,0.635,592468,0
+VEEA.US,D,20250923,000000,0.635,0.6426,0.6,0.6,115341,0
+VEEA.US,D,20250924,000000,0.6114,0.6489,0.585,0.6461,250353,0
+VEEA.US,D,20250925,000000,0.592,0.649999,0.592,0.611,129519,0
+VEEA.US,D,20250926,000000,0.6,0.75,0.6,0.7167,1269654,0
+VEEA.US,D,20250929,000000,0.7177,0.7212,0.65,0.6589,355133,0
+VEEA.US,D,20250930,000000,0.66,0.671,0.62,0.6242,220056,0
+VEEA.US,D,20251001,000000,0.607,0.71,0.607,0.6958,355502,0
+VEEA.US,D,20251002,000000,0.7,0.83,0.6944,0.8071,1042653,0
+VEEA.US,D,20251003,000000,0.786,0.85,0.754801,0.8303,593633,0
+VEEA.US,D,20251006,000000,0.8342,0.9201,0.8251,0.8869,327740,0
+VEEA.US,D,20251007,000000,0.899,0.899,0.78,0.8063,376008,0
+VEEA.US,D,20251008,000000,0.8,0.8499,0.781,0.8199,193337,0
+VEEA.US,D,20251009,000000,0.8194,0.8199,0.79,0.7928,152742,0
+VEEA.US,D,20251010,000000,0.78,0.85,0.7365,0.757,583512,0
+VEEA.US,D,20251013,000000,0.751,0.8101,0.7279,0.763,177437,0
+VEEA.US,D,20251014,000000,0.7401,0.879999,0.730901,0.84,432215,0
+VEEA.US,D,20251015,000000,0.87,0.9335,0.8404,0.9229,466579,0
+VEEA.US,D,20251016,000000,0.9229,0.9229,0.80065,0.8284,343504,0
+VEEA.US,D,20251017,000000,0.8035,0.8068,0.73,0.7351,364266,0
+VEEA.US,D,20251020,000000,0.73,0.7996,0.73,0.7699,120214,0
+VEEA.US,D,20251021,000000,0.77,0.7796,0.7148,0.7236,214871,0
+VEEA.US,D,20251022,000000,0.713,0.7272,0.65,0.655,293429,0
+VEEA.US,D,20251023,000000,0.6674,0.734899,0.6601,0.6818,221808,0
+VEEA.US,D,20251024,000000,0.691,0.7284,0.6601,0.6887,116145,0
+VEEA.US,D,20251027,000000,0.678,0.7449,0.678,0.7239,222207,0
+VEEA.US,D,20251028,000000,0.73,0.792999,0.7211,0.7382,231450,0
+VEEA.US,D,20251029,000000,0.73,0.745,0.675,0.6878,265894,0
+VEEA.US,D,20251030,000000,0.6781,0.68,0.6192,0.6383,143030,0
+VEEA.US,D,20251031,000000,0.631,0.6458,0.5908,0.6113,128812,0
+VEEA.US,D,20251103,000000,0.6201,0.637,0.5777,0.597,137736,0
+VEEA.US,D,20251104,000000,0.5791,0.596,0.5545,0.5634,159182,0
+VEEA.US,D,20251105,000000,0.55,0.608,0.5465,0.5881,137816,0
+VEEA.US,D,20251106,000000,0.5817,0.6037,0.531,0.5495,195202,0
+VEEA.US,D,20251107,000000,0.5471,0.5997,0.503971,0.5728,221063,0
+VEEA.US,D,20251110,000000,0.573,0.5969,0.551,0.5555,45403,0
+VEEA.US,D,20251111,000000,0.5303,0.5778,0.5289,0.5685,36155,0
+VEEA.US,D,20251112,000000,0.5759,0.61,0.556,0.595,100863,0
+VEEA.US,D,20251113,000000,0.5906,0.5946,0.5491,0.5715,62237,0
+VEEA.US,D,20251114,000000,0.57,0.5825,0.53995,0.5722,72233,0
+VEEA.US,D,20251117,000000,0.6,0.602,0.5543,0.5663,145636,0
+VEEA.US,D,20251118,000000,0.554,0.579699,0.5201,0.549,18546,0
+VEEA.US,D,20251119,000000,0.557,0.557,0.4698,0.4867,182925,0
+VEEA.US,D,20251120,000000,0.49,0.5498,0.4004,0.411,205873,0
+VEEA.US,D,20251121,000000,0.4,0.5185,0.3906,0.4749,817027,0
+VEEA.US,D,20251124,000000,0.4725,0.473261,0.4203,0.4668,322056,0
+VEEA.US,D,20251125,000000,0.4778,0.4779,0.441,0.4689,65973,0
+VEEA.US,D,20251126,000000,0.4701,0.499,0.47,0.477,60439,0
+VEEA.US,D,20251128,000000,0.4875,0.51,0.480001,0.506,89451,0
+VEEA.US,D,20251201,000000,0.471,0.53,0.4531,0.4531,112486,0
+VEEA.US,D,20251202,000000,0.4531,0.46105,0.445,0.445,12343,0
+VEEA.US,D,20251203,000000,0.455,0.486,0.445,0.4613,69180,0
+VEEA.US,D,20251204,000000,0.46,0.4807,0.44,0.4751,262294,0
+VEEA.US,D,20251205,000000,0.462,0.479,0.4523,0.4707,43202,0
+VEEA.US,D,20251208,000000,0.4707,0.5137,0.4599,0.4925,141264,0
+VEEA.US,D,20251209,000000,0.4793,0.5755,0.4793,0.5656,395589,0
+VEEA.US,D,20251210,000000,0.5458,0.6997,0.54,0.6403,1323668,0
+VEEA.US,D,20251211,000000,0.66,0.7419,0.6303,0.7332,551361,0
+VEEA.US,D,20251212,000000,0.7374,0.7374,0.62,0.65,201353,0
+VEEA.US,D,20251215,000000,0.6653,0.6653,0.5815,0.5868,86393,0
+VEEA.US,D,20251216,000000,0.5503,0.69395,0.5503,0.6868,309190,0
+VEEA.US,D,20251217,000000,0.669,0.69095,0.6285,0.6466,107682,0
+VEEA.US,D,20251218,000000,0.6412,0.6895,0.641,0.6516,102585,0
+VEEA.US,D,20251219,000000,0.663825,0.7924,0.658753,0.73,750631,0
+VEEA.US,D,20251222,000000,0.7469,0.814501,0.7201,0.74,1007535,0
+VEEA.US,D,20251223,000000,0.745,0.822,0.6569,0.6624,1113786,0
+VEEA.US,D,20251224,000000,0.6823,0.6949,0.6425,0.661,145617,0
+VEEA.US,D,20251226,000000,0.69,0.752,0.6607,0.7211,408569,0
+VEEA.US,D,20251229,000000,0.7066,0.749,0.679,0.6847,219354,0
+VEEA.US,D,20251230,000000,0.6847,0.702,0.5586,0.5646,596200,0
+VEEA.US,D,20251231,000000,0.55,0.6412,0.5326,0.6374,287962,0
+VEEA.US,D,20260102,000000,0.6361,0.662,0.5617,0.5966,191374,0
+VEEA.US,D,20260105,000000,0.61,0.65,0.59465,0.6452,168366,0
+VEEA.US,D,20260106,000000,0.6426,0.6716,0.6295,0.63,156694,0
+VEEA.US,D,20260107,000000,0.63,0.6998,0.62,0.6291,313562,0
+VEEA.US,D,20260108,000000,0.6274,0.678,0.6041,0.606,179867,0
+VEEA.US,D,20260109,000000,0.6312,0.669,0.5486,0.5702,256321,0
+VEEA.US,D,20260112,000000,0.5588,0.6398,0.5273,0.5432,162121,0
+VEEA.US,D,20260113,000000,0.55,0.5727,0.54,0.5432,97257,0
+VEEA.US,D,20260114,000000,0.57,0.57,0.505,0.505,177636,0
+VEEA.US,D,20260115,000000,0.52,0.5547,0.5097,0.5099,95754,0
+VEEA.US,D,20260116,000000,0.52,0.5432,0.5079,0.5125,130671,0
+VEEA.US,D,20260120,000000,0.532,0.55195,0.5125,0.5125,73145,0
+VEEA.US,D,20260121,000000,0.5238,0.5554,0.5238,0.5245,82950,0
+VEEA.US,D,20260122,000000,0.53,0.642,0.53,0.584,338987,0
+VEEA.US,D,20260123,000000,0.6,0.644933,0.6,0.6201,114297,0
+VEEA.US,D,20260126,000000,0.6462,0.7351,0.6,0.6877,388319,0
+VEEA.US,D,20260127,000000,0.685,0.7,0.66,0.6704,91103,0
+VEEA.US,D,20260128,000000,0.6722,0.7101,0.63,0.6301,103086,0
+VEEA.US,D,20260129,000000,0.62,0.62,0.5555,0.5679,308330,0
+VEEA.US,D,20260130,000000,0.5679,0.617449,0.5679,0.595,92543,0
+VEEA.US,D,20260202,000000,0.6,0.66,0.583,0.5832,91575,0
+VEEA.US,D,20260203,000000,0.5876,0.6038,0.525,0.5372,100620,0
+VEEA.US,D,20260204,000000,0.56265,0.56265,0.4921,0.495,103246,0
+VEEA.US,D,20260205,000000,0.52,0.538899,0.5,0.5,63602,0
+VEEA.US,D,20260206,000000,0.528,0.55,0.5083,0.54,59075,0
+VEEA.US,D,20260209,000000,0.549,0.5771,0.5222,0.524,61939,0
+VEEA.US,D,20260210,000000,0.5265,0.5695,0.52,0.5205,25496,0
+VEEA.US,D,20260211,000000,0.5274,0.5551,0.4901,0.4955,108624,0
+VEEA.US,D,20260212,000000,0.5005,0.5584,0.4801,0.4805,81390,0
+VEEA.US,D,20260213,000000,0.4805,0.499899,0.4601,0.4611,33318,0
+VEEA.US,D,20260217,000000,0.4811,0.4909,0.45,0.453,46633,0
+VEEA.US,D,20260218,000000,0.45,0.45,0.3828,0.385,85171,0
diff --git a/daily/us/nasdaq stocks/3/veeaw.us.txt b/daily/us/nasdaq stocks/3/veeaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d083526942478d65a9c5fd2755e872ea899d4be
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/veeaw.us.txt	
@@ -0,0 +1,848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEEAW.US,D,20210511,000000,0.93,0.93,0.93,0.93,1001,0
+VEEAW.US,D,20210512,000000,0.87,0.88,0.8395,0.84,2605,0
+VEEAW.US,D,20210514,000000,0.86,0.86,0.8452,0.849197,26681,0
+VEEAW.US,D,20210517,000000,0.75,0.885,0.75,0.88,33888,0
+VEEAW.US,D,20210518,000000,0.8511,0.8511,0.8395,0.85,9090,0
+VEEAW.US,D,20210519,000000,0.845,0.845,0.845,0.845,300,0
+VEEAW.US,D,20210520,000000,0.7701,0.7701,0.7601,0.7601,2777,0
+VEEAW.US,D,20210521,000000,0.79,0.79,0.74664,0.7715,105245,0
+VEEAW.US,D,20210524,000000,0.7879,0.8,0.7879,0.79999,32395,0
+VEEAW.US,D,20210525,000000,0.8006,0.81,0.753,0.7599,102807,0
+VEEAW.US,D,20210526,000000,0.8899,0.8899,0.78,0.849599,20438,0
+VEEAW.US,D,20210527,000000,0.799899,0.810101,0.7801,0.7801,53271,0
+VEEAW.US,D,20210528,000000,0.84,0.84,0.8299,0.83,1100,0
+VEEAW.US,D,20210601,000000,0.8001,0.8496,0.8,0.849399,35583,0
+VEEAW.US,D,20210602,000000,0.84,0.8448,0.82,0.8243,22870,0
+VEEAW.US,D,20210603,000000,0.82,0.8747,0.8001,0.8736,24696,0
+VEEAW.US,D,20210604,000000,0.815101,0.872799,0.815101,0.860101,13340,0
+VEEAW.US,D,20210607,000000,0.89,0.8901,0.859899,0.86,19247,0
+VEEAW.US,D,20210608,000000,0.8896,0.8896,0.86,0.8895,13602,0
+VEEAW.US,D,20210609,000000,0.889499,0.982,0.889499,0.9101,9266,0
+VEEAW.US,D,20210610,000000,0.939899,0.939899,0.939899,0.939899,362,0
+VEEAW.US,D,20210611,000000,0.93,1.0556,0.93,1.01,21305,0
+VEEAW.US,D,20210614,000000,1.0301,1.14,0.9077,1.04,54761,0
+VEEAW.US,D,20210615,000000,1.0301,1.04,1,1,7083,0
+VEEAW.US,D,20210616,000000,1.05,1.0501,1.005,1.05,21613,0
+VEEAW.US,D,20210617,000000,1.042,1.042,1.02,1.02,4026,0
+VEEAW.US,D,20210618,000000,1.0301,1.055,0.9612,0.9612,5957,0
+VEEAW.US,D,20210621,000000,1.05,1.05,1.05,1.05,800,0
+VEEAW.US,D,20210622,000000,1.05,1.05,1.03,1.03,25099,0
+VEEAW.US,D,20210623,000000,1.06,1.06,1.06,1.06,4593,0
+VEEAW.US,D,20210624,000000,1.06,1.06,1.05,1.05,2240,0
+VEEAW.US,D,20210625,000000,1.04,1.04,1.04,1.04,1100,0
+VEEAW.US,D,20210628,000000,1.1,1.1,1.08,1.08,4968,0
+VEEAW.US,D,20210629,000000,1.11,1.155,1.1,1.1,19305,0
+VEEAW.US,D,20210630,000000,1.2065,1.26,1.15,1.16,3431,0
+VEEAW.US,D,20210702,000000,1.1003,1.127,1.08,1.127,15064,0
+VEEAW.US,D,20210706,000000,1.1,1.1,1.07,1.07,1227,0
+VEEAW.US,D,20210707,000000,1.11,1.11,1.1,1.1,666,0
+VEEAW.US,D,20210708,000000,1.0401,1.1136,1.04,1.1136,11106,0
+VEEAW.US,D,20210709,000000,1.17,1.17,1.06,1.06,27033,0
+VEEAW.US,D,20210712,000000,1.12,1.14,1.1,1.1,5252,0
+VEEAW.US,D,20210713,000000,1.1317,1.2799,1.1317,1.182,14635,0
+VEEAW.US,D,20210714,000000,1.21,1.265,1.18,1.21,25447,0
+VEEAW.US,D,20210715,000000,1.2,1.2235,1.2,1.215,2405,0
+VEEAW.US,D,20210716,000000,1.24,1.2807,1.235,1.2807,52016,0
+VEEAW.US,D,20210719,000000,1.29,1.29,1.26,1.2601,6000,0
+VEEAW.US,D,20210721,000000,1.2801,1.2901,1.28,1.2901,5025,0
+VEEAW.US,D,20210722,000000,1.27,1.27,1.17,1.17,18800,0
+VEEAW.US,D,20210723,000000,1.14,1.14,1.115,1.14,72988,0
+VEEAW.US,D,20210726,000000,1.14,1.17,1.135,1.17,9043,0
+VEEAW.US,D,20210727,000000,1.1404,1.1575,1.1,1.1006,9902,0
+VEEAW.US,D,20210728,000000,1.12,1.19,1.12,1.15,28508,0
+VEEAW.US,D,20210729,000000,1.09,1.15,1.08,1.11,8288,0
+VEEAW.US,D,20210730,000000,1.1201,1.1201,1.1201,1.1201,3001,0
+VEEAW.US,D,20210802,000000,1.16,1.16,1.08,1.08,21784,0
+VEEAW.US,D,20210803,000000,1.0999,1.1,1.0999,1.0999,4511,0
+VEEAW.US,D,20210804,000000,1.07,1.07,1.06,1.06,1000,0
+VEEAW.US,D,20210805,000000,1.07,1.08,1.04,1.05,67240,0
+VEEAW.US,D,20210806,000000,1.0607,1.07,1.02,1.05,12301,0
+VEEAW.US,D,20210809,000000,1.05,1.05,1.05,1.05,2000,0
+VEEAW.US,D,20210811,000000,1.05,1.07,1,1.0186,8954,0
+VEEAW.US,D,20210812,000000,1.01,1.03,0.9699,0.98,26016,0
+VEEAW.US,D,20210813,000000,1.04,1.04,1.01,1.01,2000,0
+VEEAW.US,D,20210816,000000,1,1,1,1,1200,0
+VEEAW.US,D,20210817,000000,0.9839,0.9839,0.9331,0.9331,37170,0
+VEEAW.US,D,20210818,000000,0.9301,0.97,0.93,0.97,6035,0
+VEEAW.US,D,20210819,000000,0.93,0.93,0.8902,0.91,5069,0
+VEEAW.US,D,20210820,000000,0.88,0.88,0.833,0.88,20631,0
+VEEAW.US,D,20210823,000000,0.833,0.8471,0.833,0.847,4828,0
+VEEAW.US,D,20210824,000000,0.85,0.86,0.8201,0.85,16397,0
+VEEAW.US,D,20210826,000000,0.8201,0.8201,0.810001,0.810001,1766,0
+VEEAW.US,D,20210827,000000,0.829899,0.83,0.829899,0.83,701,0
+VEEAW.US,D,20210831,000000,0.8799,0.8799,0.8799,0.8799,121,0
+VEEAW.US,D,20210901,000000,0.8106,0.834999,0.8104,0.834999,2038,0
+VEEAW.US,D,20210903,000000,0.839999,0.839999,0.839999,0.839999,1131,0
+VEEAW.US,D,20210907,000000,0.8301,0.8301,0.830001,0.830001,201,0
+VEEAW.US,D,20210908,000000,0.83,0.84,0.83,0.84,7639,0
+VEEAW.US,D,20210909,000000,0.84,0.858601,0.7798,0.8,13253,0
+VEEAW.US,D,20210910,000000,0.8001,0.8001,0.8001,0.8001,731,0
+VEEAW.US,D,20210913,000000,0.835299,0.835299,0.7207,0.7442,70273,0
+VEEAW.US,D,20210914,000000,0.750101,0.7555,0.7002,0.7279,56458,0
+VEEAW.US,D,20210915,000000,0.7023,0.74,0.7021,0.73,59478,0
+VEEAW.US,D,20210916,000000,0.736035,0.736035,0.71,0.7202,29275,0
+VEEAW.US,D,20210917,000000,0.750101,0.7647,0.72,0.742599,9289,0
+VEEAW.US,D,20210920,000000,0.7399,0.7399,0.7399,0.7399,1323,0
+VEEAW.US,D,20210921,000000,0.73,0.77,0.7244,0.77,11897,0
+VEEAW.US,D,20210922,000000,0.745,0.824285,0.745,0.7647,49022,0
+VEEAW.US,D,20210927,000000,0.78,0.79,0.765,0.7785,123580,0
+VEEAW.US,D,20210930,000000,0.75,0.8,0.74,0.8,162021,0
+VEEAW.US,D,20211001,000000,0.79,0.79,0.78,0.78,589,0
+VEEAW.US,D,20211004,000000,0.78,0.7801,0.78,0.7801,1506,0
+VEEAW.US,D,20211005,000000,0.7801,0.7801,0.7801,0.7801,200,0
+VEEAW.US,D,20211006,000000,0.77,0.77995,0.77,0.77995,4662,0
+VEEAW.US,D,20211007,000000,0.7626,0.7626,0.76,0.762301,1877,0
+VEEAW.US,D,20211011,000000,0.75,0.75,0.74,0.7497,9420,0
+VEEAW.US,D,20211012,000000,0.76,0.76,0.74,0.757515,3614,0
+VEEAW.US,D,20211014,000000,0.75,0.760497,0.7479,0.7479,2812,0
+VEEAW.US,D,20211015,000000,0.7587,0.7601,0.75,0.76,39798,0
+VEEAW.US,D,20211019,000000,0.779799,0.7799,0.779799,0.7799,2900,0
+VEEAW.US,D,20211020,000000,0.768,0.779,0.74,0.75,18900,0
+VEEAW.US,D,20211021,000000,0.76,0.76,0.7407,0.7407,9217,0
+VEEAW.US,D,20211022,000000,0.7301,0.77,0.7301,0.77,10946,0
+VEEAW.US,D,20211025,000000,0.77,0.7899,0.77,0.7897,6100,0
+VEEAW.US,D,20211026,000000,0.7899,0.8099,0.7725,0.79,21024,0
+VEEAW.US,D,20211027,000000,0.792,0.809675,0.78,0.78,55162,0
+VEEAW.US,D,20211028,000000,0.79,0.809799,0.79,0.800199,2215,0
+VEEAW.US,D,20211029,000000,0.79,0.8298,0.79,0.82,48625,0
+VEEAW.US,D,20211101,000000,0.8499,0.8499,0.83,0.842476,3030,0
+VEEAW.US,D,20211102,000000,0.82,0.83,0.809201,0.83,13942,0
+VEEAW.US,D,20211103,000000,0.829899,0.8401,0.829899,0.84,9668,0
+VEEAW.US,D,20211104,000000,0.8609,0.90995,0.86,0.87005,3510,0
+VEEAW.US,D,20211105,000000,0.861,0.88095,0.86,0.8799,1946,0
+VEEAW.US,D,20211108,000000,0.9479,0.9479,0.88,0.88,3100,0
+VEEAW.US,D,20211109,000000,0.95,0.95,0.8101,0.8301,4800,0
+VEEAW.US,D,20211110,000000,0.8401,0.8401,0.84,0.84,440,0
+VEEAW.US,D,20211111,000000,0.8401,0.8405,0.8401,0.8405,1128,0
+VEEAW.US,D,20211112,000000,0.876913,0.876913,0.8501,0.8651,2700,0
+VEEAW.US,D,20211115,000000,0.8502,0.8623,0.835,0.8623,5000,0
+VEEAW.US,D,20211116,000000,0.87,0.879999,0.8378,0.8761,18289,0
+VEEAW.US,D,20211117,000000,0.89,0.89,0.8706,0.8707,4968,0
+VEEAW.US,D,20211118,000000,0.8501,0.8502,0.85,0.8502,2400,0
+VEEAW.US,D,20211119,000000,0.8414,0.86,0.8414,0.8594,1498,0
+VEEAW.US,D,20211122,000000,0.859899,0.86,0.859899,0.86,6600,0
+VEEAW.US,D,20211123,000000,0.86,0.86,0.8401,0.85,2210,0
+VEEAW.US,D,20211124,000000,0.8401,0.8401,0.8243,0.8303,14092,0
+VEEAW.US,D,20211126,000000,0.8521,0.8521,0.8521,0.8521,600,0
+VEEAW.US,D,20211129,000000,0.86,0.8698,0.8243,0.8345,9637,0
+VEEAW.US,D,20211130,000000,0.8351,0.8502,0.8244,0.8245,7763,0
+VEEAW.US,D,20211201,000000,0.8244,0.8244,0.7921,0.8011,11990,0
+VEEAW.US,D,20211202,000000,0.7801,0.8202,0.78,0.8001,6083,0
+VEEAW.US,D,20211203,000000,0.84,0.84,0.7801,0.7851,6290,0
+VEEAW.US,D,20211207,000000,0.8,0.80995,0.78,0.8099,31962,0
+VEEAW.US,D,20211208,000000,0.8026,0.81895,0.8,0.81,25036,0
+VEEAW.US,D,20211209,000000,0.800001,0.82,0.780001,0.81,13821,0
+VEEAW.US,D,20211213,000000,0.8498,0.8498,0.8299,0.8495,1000,0
+VEEAW.US,D,20211214,000000,0.81,0.81,0.770001,0.7812,18765,0
+VEEAW.US,D,20211215,000000,0.78,0.78,0.749202,0.7528,48265,0
+VEEAW.US,D,20211217,000000,0.7442,0.7542,0.733,0.74,15824,0
+VEEAW.US,D,20211220,000000,0.7331,0.74,0.73,0.73,3100,0
+VEEAW.US,D,20211221,000000,0.73,0.7499,0.7006,0.7499,28777,0
+VEEAW.US,D,20211222,000000,0.7897,0.7897,0.7897,0.7897,150,0
+VEEAW.US,D,20211223,000000,0.7104,0.779799,0.7104,0.7797,1364,0
+VEEAW.US,D,20211228,000000,0.7731,0.7731,0.700501,0.74,6744,0
+VEEAW.US,D,20211229,000000,0.73,0.7576,0.7,0.7576,67056,0
+VEEAW.US,D,20211231,000000,0.8199,0.8199,0.8199,0.8199,100,0
+VEEAW.US,D,20220103,000000,0.77,0.77,0.7298,0.7301,21300,0
+VEEAW.US,D,20220104,000000,0.75,0.75,0.719801,0.74,27490,0
+VEEAW.US,D,20220105,000000,0.713,0.719899,0.679803,0.7,27690,0
+VEEAW.US,D,20220106,000000,0.6801,0.7001,0.6701,0.6999,8110,0
+VEEAW.US,D,20220107,000000,0.7499,0.7499,0.69005,0.6965,8100,0
+VEEAW.US,D,20220110,000000,0.6901,0.6901,0.690001,0.690001,200,0
+VEEAW.US,D,20220111,000000,0.663,0.694949,0.663,0.6901,11360,0
+VEEAW.US,D,20220112,000000,0.7,0.7,0.639803,0.66,28669,0
+VEEAW.US,D,20220113,000000,0.6605,0.739799,0.64,0.6889,8383,0
+VEEAW.US,D,20220114,000000,0.6799,0.68,0.6301,0.6599,22511,0
+VEEAW.US,D,20220118,000000,0.649899,0.65,0.619899,0.6405,15900,0
+VEEAW.US,D,20220120,000000,0.6398,0.64,0.59,0.62,34500,0
+VEEAW.US,D,20220121,000000,0.59,0.590251,0.5301,0.54,41051,0
+VEEAW.US,D,20220124,000000,0.53,0.5537,0.499602,0.54,78503,0
+VEEAW.US,D,20220125,000000,0.5252,0.539899,0.5,0.539899,53670,0
+VEEAW.US,D,20220126,000000,0.52,0.6,0.52,0.5423,11820,0
+VEEAW.US,D,20220127,000000,0.52,0.589951,0.52,0.589951,200,0
+VEEAW.US,D,20220128,000000,0.5202,0.521999,0.5,0.513,35877,0
+VEEAW.US,D,20220131,000000,0.579951,0.579951,0.5,0.500001,20225,0
+VEEAW.US,D,20220201,000000,0.5,0.557,0.5,0.51,6143,0
+VEEAW.US,D,20220203,000000,0.5,0.51,0.5,0.5,1656,0
+VEEAW.US,D,20220204,000000,0.5,0.529699,0.5,0.5149,33215,0
+VEEAW.US,D,20220207,000000,0.499799,0.5001,0.495,0.4983,80669,0
+VEEAW.US,D,20220208,000000,0.509799,0.5099,0.5,0.5,26601,0
+VEEAW.US,D,20220209,000000,0.4981,0.58485,0.4981,0.58485,1240,0
+VEEAW.US,D,20220210,000000,0.5002,0.5002,0.4948,0.4948,28683,0
+VEEAW.US,D,20220215,000000,0.4998,0.4999,0.4998,0.4999,1251,0
+VEEAW.US,D,20220216,000000,0.4948,0.4948,0.444,0.4799,141108,0
+VEEAW.US,D,20220217,000000,0.4797,0.4797,0.4684,0.4745,45590,0
+VEEAW.US,D,20220218,000000,0.4999,0.5,0.4899,0.5,13240,0
+VEEAW.US,D,20220222,000000,0.4745,0.4745,0.46,0.4739,4234,0
+VEEAW.US,D,20220223,000000,0.4819,0.4819,0.4739,0.48,635,0
+VEEAW.US,D,20220224,000000,0.4739,0.4739,0.4676,0.4694,34100,0
+VEEAW.US,D,20220225,000000,0.474,0.474,0.4692,0.4692,4714,0
+VEEAW.US,D,20220228,000000,0.4692,0.4692,0.44475,0.4602,70561,0
+VEEAW.US,D,20220301,000000,0.4601,0.4601,0.4578,0.46,27155,0
+VEEAW.US,D,20220302,000000,0.47375,0.47375,0.47375,0.47375,1000,0
+VEEAW.US,D,20220303,000000,0.4401,0.4582,0.434601,0.4514,65427,0
+VEEAW.US,D,20220304,000000,0.4514,0.4514,0.4372,0.4471,32423,0
+VEEAW.US,D,20220307,000000,0.447,0.467,0.4442,0.4442,20966,0
+VEEAW.US,D,20220308,000000,0.4442,0.4515,0.42,0.4515,51506,0
+VEEAW.US,D,20220309,000000,0.4276,0.4276,0.3802,0.404899,21109,0
+VEEAW.US,D,20220311,000000,0.3528,0.3528,0.3528,0.3528,2106,0
+VEEAW.US,D,20220314,000000,0.3501,0.3501,0.35,0.35,14760,0
+VEEAW.US,D,20220315,000000,0.35,0.35,0.3357,0.3357,4591,0
+VEEAW.US,D,20220316,000000,0.3301,0.3699,0.3292,0.3699,29615,0
+VEEAW.US,D,20220318,000000,0.3999,0.3999,0.367342,0.367342,300,0
+VEEAW.US,D,20220321,000000,0.44,0.5066,0.44,0.44,42766,0
+VEEAW.US,D,20220322,000000,0.44,0.44,0.44,0.44,30025,0
+VEEAW.US,D,20220323,000000,0.44,0.44,0.44,0.44,30000,0
+VEEAW.US,D,20220325,000000,0.440199,0.440199,0.44,0.44,261,0
+VEEAW.US,D,20220328,000000,0.4542,0.4542,0.4542,0.4542,107,0
+VEEAW.US,D,20220329,000000,0.44,0.44,0.4341,0.4377,23707,0
+VEEAW.US,D,20220330,000000,0.4641,0.4642,0.435,0.435,9988,0
+VEEAW.US,D,20220401,000000,0.4485,0.4486,0.4485,0.4486,280,0
+VEEAW.US,D,20220404,000000,0.44365,0.4498,0.44365,0.4498,2600,0
+VEEAW.US,D,20220405,000000,0.454,0.454,0.454,0.454,120,0
+VEEAW.US,D,20220406,000000,0.4375,0.4375,0.4374,0.437464,1501,0
+VEEAW.US,D,20220407,000000,0.4799,0.4799,0.4799,0.4799,180,0
+VEEAW.US,D,20220411,000000,0.4375,0.4599,0.4374,0.450945,4693,0
+VEEAW.US,D,20220412,000000,0.4374,0.4374,0.4374,0.4374,220,0
+VEEAW.US,D,20220413,000000,0.4374,0.472,0.4372,0.4372,4280,0
+VEEAW.US,D,20220414,000000,0.4499,0.45,0.435,0.4368,42740,0
+VEEAW.US,D,20220418,000000,0.4368,0.44,0.4368,0.44,58250,0
+VEEAW.US,D,20220419,000000,0.4367,0.4369,0.435,0.4365,4672,0
+VEEAW.US,D,20220420,000000,0.4366,0.4366,0.435,0.435,10402,0
+VEEAW.US,D,20220421,000000,0.4365,0.4481,0.435,0.4361,11802,0
+VEEAW.US,D,20220422,000000,0.4362,0.4362,0.435,0.435,7239,0
+VEEAW.US,D,20220425,000000,0.435,0.451299,0.435,0.4358,6900,0
+VEEAW.US,D,20220426,000000,0.4358,0.4359,0.435,0.4357,4202,0
+VEEAW.US,D,20220427,000000,0.4357,0.4357,0.435,0.435,960,0
+VEEAW.US,D,20220428,000000,0.4356,0.441965,0.4356,0.441965,1700,0
+VEEAW.US,D,20220429,000000,0.4356,0.4356,0.4356,0.4356,1100,0
+VEEAW.US,D,20220502,000000,0.441,0.441,0.435,0.435,30204,0
+VEEAW.US,D,20220503,000000,0.4315,0.4342,0.4243,0.4244,5300,0
+VEEAW.US,D,20220505,000000,0.388,0.42,0.388,0.42,244,0
+VEEAW.US,D,20220509,000000,0.388,0.3881,0.3,0.3,8201,0
+VEEAW.US,D,20220510,000000,0.32,0.4064,0.32,0.4064,827,0
+VEEAW.US,D,20220511,000000,0.28,0.3038,0.259999,0.303,31475,0
+VEEAW.US,D,20220512,000000,0.245,0.39,0.245,0.35,4041,0
+VEEAW.US,D,20220513,000000,0.254,0.3692,0.235,0.2918,16230,0
+VEEAW.US,D,20220516,000000,0.2999,0.3028,0.254,0.254,1009,0
+VEEAW.US,D,20220517,000000,0.29,0.3,0.25,0.2858,3257,0
+VEEAW.US,D,20220518,000000,0.3906,0.3906,0.25,0.2612,2194,0
+VEEAW.US,D,20220519,000000,0.2612,0.2938,0.2499,0.2499,6784,0
+VEEAW.US,D,20220520,000000,0.2501,0.3026,0.25,0.3026,3447,0
+VEEAW.US,D,20220523,000000,0.2533,0.336,0.2419,0.27,8002,0
+VEEAW.US,D,20220524,000000,0.252,0.279299,0.242,0.279299,901,0
+VEEAW.US,D,20220525,000000,0.27,0.27,0.27,0.27,1000,0
+VEEAW.US,D,20220526,000000,0.23,0.2554,0.2199,0.2411,41145,0
+VEEAW.US,D,20220527,000000,0.2411,0.2411,0.2411,0.2411,42906,0
+VEEAW.US,D,20220531,000000,0.22455,0.227401,0.21,0.2245,4600,0
+VEEAW.US,D,20220601,000000,0.2252,0.2252,0.205,0.225,26486,0
+VEEAW.US,D,20220603,000000,0.2286,0.2286,0.21,0.21,131508,0
+VEEAW.US,D,20220606,000000,0.1886,0.228299,0.1886,0.2,6923,0
+VEEAW.US,D,20220607,000000,0.185899,0.195799,0.1799,0.1881,21187,0
+VEEAW.US,D,20220608,000000,0.1997,0.2034,0.1894,0.19,28140,0
+VEEAW.US,D,20220609,000000,0.2898,0.2898,0.2025,0.2025,200,0
+VEEAW.US,D,20220610,000000,0.278,0.278,0.209,0.209,501,0
+VEEAW.US,D,20220613,000000,0.21,0.21,0.2,0.2,2100,0
+VEEAW.US,D,20220614,000000,0.1899,0.1999,0.1799,0.1864,5800,0
+VEEAW.US,D,20220615,000000,0.18,0.190378,0.166,0.1898,8600,0
+VEEAW.US,D,20220616,000000,0.156,0.1867,0.15,0.1867,47060,0
+VEEAW.US,D,20220617,000000,0.17,0.1887,0.1555,0.1841,12600,0
+VEEAW.US,D,20220622,000000,0.17,0.2204,0.159876,0.1848,6700,0
+VEEAW.US,D,20220623,000000,0.1599,0.215951,0.1499,0.1813,10203,0
+VEEAW.US,D,20220705,000000,0.14,0.1797,0.14,0.1519,1502,0
+VEEAW.US,D,20220706,000000,0.14,0.1598,0.14,0.1598,14287,0
+VEEAW.US,D,20220708,000000,0.15,0.1503,0.15,0.15,2668,0
+VEEAW.US,D,20220711,000000,0.15,0.15,0.14,0.14,99623,0
+VEEAW.US,D,20220712,000000,0.1499,0.182605,0.1198,0.15,68342,0
+VEEAW.US,D,20220713,000000,0.13,0.15,0.13,0.14,219562,0
+VEEAW.US,D,20220715,000000,0.1198,0.1198,0.1198,0.1198,100,0
+VEEAW.US,D,20220718,000000,0.13485,0.13485,0.13485,0.13485,100,0
+VEEAW.US,D,20220719,000000,0.1499,0.15,0.11,0.11,23300,0
+VEEAW.US,D,20220721,000000,0.13,0.15,0.11,0.15,118900,0
+VEEAW.US,D,20220722,000000,0.15,0.15,0.13,0.13,5741,0
+VEEAW.US,D,20220725,000000,0.13,0.1425,0.13,0.1425,5743,0
+VEEAW.US,D,20220726,000000,0.135,0.17021,0.135,0.165526,46687,0
+VEEAW.US,D,20220727,000000,0.1373,0.164626,0.1366,0.14,9200,0
+VEEAW.US,D,20220728,000000,0.155395,0.155395,0.155395,0.155395,420,0
+VEEAW.US,D,20220729,000000,0.1733,0.1733,0.1733,0.1733,580,0
+VEEAW.US,D,20220801,000000,0.1775,0.1775,0.1775,0.1775,420,0
+VEEAW.US,D,20220803,000000,0.1453,0.169506,0.145,0.145,6210,0
+VEEAW.US,D,20220804,000000,0.145,0.145,0.145,0.145,420,0
+VEEAW.US,D,20220805,000000,0.145,0.146623,0.145,0.145,11355,0
+VEEAW.US,D,20220808,000000,0.145,0.145,0.145,0.145,1000,0
+VEEAW.US,D,20220809,000000,0.145,0.197716,0.145,0.1815,32100,0
+VEEAW.US,D,20220811,000000,0.145,0.145,0.145,0.145,7000,0
+VEEAW.US,D,20220815,000000,0.1588,0.159899,0.15,0.15,2960,0
+VEEAW.US,D,20220816,000000,0.151,0.1755,0.151,0.154,11500,0
+VEEAW.US,D,20220817,000000,0.157,0.162,0.157,0.162,2400,0
+VEEAW.US,D,20220824,000000,0.145,0.145,0.145,0.145,1100,0
+VEEAW.US,D,20220826,000000,0.145,0.145,0.145,0.145,100,0
+VEEAW.US,D,20220902,000000,0.13,0.13,0.13,0.13,200,0
+VEEAW.US,D,20220907,000000,0.1438,0.1438,0.1438,0.1438,2000,0
+VEEAW.US,D,20220913,000000,0.15,0.15,0.15,0.15,1800,0
+VEEAW.US,D,20220914,000000,0.13,0.173771,0.1299,0.173771,19851,0
+VEEAW.US,D,20220915,000000,0.1305,0.160051,0.1301,0.160051,1000,0
+VEEAW.US,D,20220919,000000,0.1302,0.1302,0.125,0.125,5180,0
+VEEAW.US,D,20220922,000000,0.1179,0.1573,0.11,0.1292,9760,0
+VEEAW.US,D,20220923,000000,0.18,0.18,0.12,0.12,10900,0
+VEEAW.US,D,20220926,000000,0.0946,0.095,0.083,0.083,2694,0
+VEEAW.US,D,20220927,000000,0.0831,0.0831,0.0745,0.0745,320026,0
+VEEAW.US,D,20220928,000000,0.0798,0.0798,0.0798,0.0798,2580,0
+VEEAW.US,D,20220929,000000,0.08,0.08,0.0799,0.0799,15820,0
+VEEAW.US,D,20220930,000000,0.0547,0.0675,0.051959,0.0675,220161,0
+VEEAW.US,D,20221003,000000,0.0751,0.0751,0.060814,0.07,45100,0
+VEEAW.US,D,20221004,000000,0.045499,0.0533,0.045499,0.05,47825,0
+VEEAW.US,D,20221005,000000,0.071899,0.072,0.049999,0.049999,9500,0
+VEEAW.US,D,20221006,000000,0.056,0.07,0.042,0.042,3472,0
+VEEAW.US,D,20221007,000000,0.0669,0.0669,0.047499,0.05,34506,0
+VEEAW.US,D,20221010,000000,0.050101,0.063016,0.05,0.05,257649,0
+VEEAW.US,D,20221011,000000,0.05,0.0556,0.05,0.0556,3500,0
+VEEAW.US,D,20221012,000000,0.0681,0.0681,0.0603,0.0603,2101,0
+VEEAW.US,D,20221013,000000,0.0423,0.0423,0.042,0.042,4800,0
+VEEAW.US,D,20221014,000000,0.046501,0.050101,0.045,0.045,16500,0
+VEEAW.US,D,20221018,000000,0.05,0.0536,0.05,0.05,8100,0
+VEEAW.US,D,20221026,000000,0.045101,0.045101,0.045101,0.045101,4000,0
+VEEAW.US,D,20221028,000000,0.045,0.045,0.045,0.045,640,0
+VEEAW.US,D,20221103,000000,0.045,0.0492,0.045,0.0492,8252,0
+VEEAW.US,D,20221104,000000,0.045,0.045,0.045,0.045,330,0
+VEEAW.US,D,20221107,000000,0.031,0.0332,0.031,0.0332,8830,0
+VEEAW.US,D,20221108,000000,0.0315,0.0417,0.031,0.0417,19120,0
+VEEAW.US,D,20221114,000000,0.031,0.031,0.031,0.031,4489,0
+VEEAW.US,D,20221115,000000,0.031,0.031,0.031,0.031,11606,0
+VEEAW.US,D,20221118,000000,0.0279,0.0291,0.0279,0.0279,1050,0
+VEEAW.US,D,20221128,000000,0.03,0.03,0.0295,0.0295,2180,0
+VEEAW.US,D,20221205,000000,0.0279,0.0279,0.0279,0.0279,121,0
+VEEAW.US,D,20221206,000000,0.0279,0.0279,0.0254,0.0274,2000,0
+VEEAW.US,D,20221213,000000,0.04,0.0437,0.04,0.0437,300,0
+VEEAW.US,D,20221216,000000,0.022,0.022,0.022,0.022,4340,0
+VEEAW.US,D,20221219,000000,0.02,0.021,0.0199,0.02,18750,0
+VEEAW.US,D,20221220,000000,0.01,0.021,0.0013,0.0038,128648,0
+VEEAW.US,D,20221221,000000,0.0041,0.0383,0.0041,0.026,96358,0
+VEEAW.US,D,20221222,000000,0.015,0.0223,0.015,0.015,13700,0
+VEEAW.US,D,20221223,000000,0.01,0.039,0.01,0.039,8360,0
+VEEAW.US,D,20221227,000000,0.0102,0.0315,0.0101,0.0315,9265,0
+VEEAW.US,D,20221228,000000,0.02,0.0204,0.0199,0.0202,11100,0
+VEEAW.US,D,20221229,000000,0.025,0.03,0.019899,0.0242,9400,0
+VEEAW.US,D,20221230,000000,0.03,0.03,0.0183,0.0183,5912,0
+VEEAW.US,D,20230103,000000,0.0193,0.0193,0.0193,0.0193,2800,0
+VEEAW.US,D,20230105,000000,0.019899,0.025,0.019899,0.025,2900,0
+VEEAW.US,D,20230106,000000,0.04,0.04,0.04,0.04,420,0
+VEEAW.US,D,20230110,000000,0.0255,0.0255,0.025,0.025,62000,0
+VEEAW.US,D,20230113,000000,0.03,0.03,0.03,0.03,3039,0
+VEEAW.US,D,20230118,000000,0.04,0.043621,0.04,0.04,12900,0
+VEEAW.US,D,20230119,000000,0.04,0.0475,0.04,0.04,4300,0
+VEEAW.US,D,20230120,000000,0.0201,0.0275,0.0201,0.0275,1800,0
+VEEAW.US,D,20230123,000000,0.03,0.03,0.03,0.03,14307,0
+VEEAW.US,D,20230125,000000,0.0391,0.0391,0.0391,0.0391,420,0
+VEEAW.US,D,20230126,000000,0.0251,0.0251,0.0251,0.0251,1975,0
+VEEAW.US,D,20230201,000000,0.049,0.049,0.0479,0.0479,13523,0
+VEEAW.US,D,20230202,000000,0.039014,0.039014,0.039014,0.039014,420,0
+VEEAW.US,D,20230203,000000,0.0415,0.0415,0.0415,0.0415,2180,0
+VEEAW.US,D,20230207,000000,0.049,0.049,0.031,0.043,15543,0
+VEEAW.US,D,20230208,000000,0.043,0.043,0.035,0.0376,17200,0
+VEEAW.US,D,20230209,000000,0.0356,0.0356,0.0328,0.0349,11074,0
+VEEAW.US,D,20230213,000000,0.03,0.0359,0.0276,0.0358,4654,0
+VEEAW.US,D,20230216,000000,0.0389,0.0389,0.0376,0.0376,24000,0
+VEEAW.US,D,20230217,000000,0.05,0.05,0.0324,0.0324,4800,0
+VEEAW.US,D,20230221,000000,0.05,0.08,0.05,0.0799,65835,0
+VEEAW.US,D,20230223,000000,0.04,0.0706,0.026,0.0706,33250,0
+VEEAW.US,D,20230227,000000,0.0585,0.0585,0.05,0.05,12023,0
+VEEAW.US,D,20230228,000000,0.05,0.0518,0.05,0.0518,12102,0
+VEEAW.US,D,20230301,000000,0.0475,0.0475,0.0475,0.0475,9975,0
+VEEAW.US,D,20230303,000000,0.2,0.2589,0.2,0.23,362491,0
+VEEAW.US,D,20230306,000000,0.21,0.24,0.21,0.24,927,0
+VEEAW.US,D,20230307,000000,0.2,0.2,0.12,0.160901,72018,0
+VEEAW.US,D,20230308,000000,0.1879,0.1879,0.16,0.16,4300,0
+VEEAW.US,D,20230309,000000,0.16,0.169476,0.16,0.169476,3000,0
+VEEAW.US,D,20230310,000000,0.16,0.16,0.15,0.15,52700,0
+VEEAW.US,D,20230313,000000,0.15,0.150479,0.1376,0.1401,138175,0
+VEEAW.US,D,20230314,000000,0.15,0.1527,0.145,0.1499,32700,0
+VEEAW.US,D,20230315,000000,0.15,0.1553,0.135,0.1351,62000,0
+VEEAW.US,D,20230316,000000,0.15,0.15,0.15,0.15,15712,0
+VEEAW.US,D,20230317,000000,0.15,0.15,0.06,0.12,34600,0
+VEEAW.US,D,20230321,000000,0.125,0.125,0.125,0.125,100000,0
+VEEAW.US,D,20230322,000000,0.15,0.16,0.129,0.16,35371,0
+VEEAW.US,D,20230324,000000,0.089,0.163475,0.089,0.163475,81402,0
+VEEAW.US,D,20230327,000000,0.165,0.165,0.16,0.16,1820,0
+VEEAW.US,D,20230328,000000,0.1501,0.1501,0.1501,0.1501,4555,0
+VEEAW.US,D,20230329,000000,0.16,0.17,0.16,0.17,15000,0
+VEEAW.US,D,20230331,000000,0.1869,0.19,0.174,0.19,20644,0
+VEEAW.US,D,20230404,000000,0.180101,0.2,0.1772,0.181,95550,0
+VEEAW.US,D,20230405,000000,0.1501,0.2,0.1501,0.1895,188393,0
+VEEAW.US,D,20230406,000000,0.1501,0.1501,0.1501,0.1501,956,0
+VEEAW.US,D,20230411,000000,0.1501,0.1664,0.1501,0.1664,3372,0
+VEEAW.US,D,20230412,000000,0.1501,0.18,0.1501,0.18,31312,0
+VEEAW.US,D,20230413,000000,0.15,0.17,0.15,0.17,43194,0
+VEEAW.US,D,20230414,000000,0.16,0.17,0.16,0.17,15505,0
+VEEAW.US,D,20230418,000000,0.17,0.17,0.17,0.17,200,0
+VEEAW.US,D,20230419,000000,0.17,0.19,0.17,0.1899,2600,0
+VEEAW.US,D,20230420,000000,0.18,0.18,0.17,0.17,7945,0
+VEEAW.US,D,20230421,000000,0.179,0.179,0.179,0.179,100,0
+VEEAW.US,D,20230424,000000,0.17,0.17,0.17,0.17,153389,0
+VEEAW.US,D,20230426,000000,0.1501,0.1645,0.15,0.1501,182056,0
+VEEAW.US,D,20230428,000000,0.1501,0.1501,0.15,0.1501,28655,0
+VEEAW.US,D,20230501,000000,0.1501,0.164,0.15,0.1501,15479,0
+VEEAW.US,D,20230502,000000,0.1501,0.1501,0.150017,0.1501,42149,0
+VEEAW.US,D,20230503,000000,0.1501,0.1501,0.1501,0.1501,500,0
+VEEAW.US,D,20230504,000000,0.1501,0.1501,0.1501,0.1501,6895,0
+VEEAW.US,D,20230508,000000,0.172,0.172,0.172,0.172,200,0
+VEEAW.US,D,20230511,000000,0.17,0.1701,0.1501,0.1501,9865,0
+VEEAW.US,D,20230512,000000,0.1501,0.1501,0.15,0.15,20030,0
+VEEAW.US,D,20230515,000000,0.1799,0.18,0.1799,0.18,4000,0
+VEEAW.US,D,20230517,000000,0.1501,0.18,0.1501,0.18,400,0
+VEEAW.US,D,20230518,000000,0.165,0.165,0.165,0.165,452,0
+VEEAW.US,D,20230519,000000,0.1798,0.1798,0.179,0.179,769,0
+VEEAW.US,D,20230522,000000,0.1798,0.1798,0.1649,0.1649,800,0
+VEEAW.US,D,20230524,000000,0.157,0.157,0.1501,0.1501,1100,0
+VEEAW.US,D,20230525,000000,0.1501,0.1501,0.1501,0.1501,10301,0
+VEEAW.US,D,20230526,000000,0.1798,0.1798,0.1798,0.1798,597,0
+VEEAW.US,D,20230531,000000,0.18,0.18,0.18,0.18,1500,0
+VEEAW.US,D,20230602,000000,0.18,0.18,0.1799,0.1799,369,0
+VEEAW.US,D,20230605,000000,0.1501,0.1651,0.15,0.1651,42202,0
+VEEAW.US,D,20230606,000000,0.1501,0.1501,0.1501,0.1501,5200,0
+VEEAW.US,D,20230608,000000,0.179,0.18,0.179,0.18,300,0
+VEEAW.US,D,20230609,000000,0.1501,0.18,0.1501,0.18,10416,0
+VEEAW.US,D,20230612,000000,0.18,0.18,0.18,0.18,727,0
+VEEAW.US,D,20230613,000000,0.18,0.1833,0.17,0.17,7032,0
+VEEAW.US,D,20230614,000000,0.183,0.195,0.183,0.187499,3000,0
+VEEAW.US,D,20230615,000000,0.005,0.0051,0.0033,0.0033,197787,0
+VEEAW.US,D,20230616,000000,0.0341,0.0599,0.03,0.05,345010,0
+VEEAW.US,D,20230620,000000,0.03,0.079828,0.03,0.0779,5187,0
+VEEAW.US,D,20230621,000000,0.05,0.1443,0.0401,0.1,36120,0
+VEEAW.US,D,20230622,000000,0.0717,0.1689,0.0703,0.09,10314,0
+VEEAW.US,D,20230623,000000,0.0808,0.09,0.063072,0.063072,2109,0
+VEEAW.US,D,20230626,000000,0.0665,0.0665,0.025,0.03,21485,0
+VEEAW.US,D,20230627,000000,0.0121,0.04,0.0121,0.04,22613,0
+VEEAW.US,D,20230628,000000,0.0574,0.0574,0.05,0.05,2100,0
+VEEAW.US,D,20230629,000000,0.0475,0.0476,0.0125,0.0125,4003,0
+VEEAW.US,D,20230630,000000,0.0187,0.0335,0.017776,0.03,4637,0
+VEEAW.US,D,20230703,000000,0.03,0.0331,0.0241,0.0315,46231,0
+VEEAW.US,D,20230705,000000,0.058363,0.1581,0.0255,0.045,68699,0
+VEEAW.US,D,20230706,000000,0.079651,0.08,0.0456,0.05,4400,0
+VEEAW.US,D,20230707,000000,0.07,0.0993,0.05,0.051,5407,0
+VEEAW.US,D,20230710,000000,0.051,0.1498,0.05,0.08,23126,0
+VEEAW.US,D,20230711,000000,0.07,0.1489,0.07,0.08,12123,0
+VEEAW.US,D,20230712,000000,0.07,0.088,0.0502,0.075,11012,0
+VEEAW.US,D,20230713,000000,0.08,0.1443,0.064325,0.0665,10312,0
+VEEAW.US,D,20230714,000000,0.06,0.060065,0.05,0.060065,1883,0
+VEEAW.US,D,20230717,000000,0.054,0.054,0.04,0.04,3700,0
+VEEAW.US,D,20230718,000000,0.033,0.0387,0.0306,0.0383,2516,0
+VEEAW.US,D,20230719,000000,0.04,0.04,0.04,0.04,110,0
+VEEAW.US,D,20230720,000000,0.05,0.05,0.05,0.05,700,0
+VEEAW.US,D,20230721,000000,0.0531,0.06,0.05,0.06,11759,0
+VEEAW.US,D,20230724,000000,0.052,0.0532,0.052,0.053,704,0
+VEEAW.US,D,20230725,000000,0.0533,0.0533,0.0458,0.04785,20777,0
+VEEAW.US,D,20230726,000000,0.0511,0.0511,0.05,0.05,19821,0
+VEEAW.US,D,20230727,000000,0.0657,0.0669,0.06,0.060101,11311,0
+VEEAW.US,D,20230731,000000,0.0631,0.069905,0.06,0.06,33801,0
+VEEAW.US,D,20230801,000000,0.06,0.07,0.06,0.0601,1771,0
+VEEAW.US,D,20230802,000000,0.069,0.069,0.0601,0.0601,804,0
+VEEAW.US,D,20230804,000000,0.07,0.07,0.0601,0.0601,610,0
+VEEAW.US,D,20230807,000000,0.0673,0.0673,0.0673,0.0673,211,0
+VEEAW.US,D,20230814,000000,0.0716,0.0718,0.07,0.0701,4370,0
+VEEAW.US,D,20230815,000000,0.08,0.08,0.0769,0.08,6104,0
+VEEAW.US,D,20230816,000000,0.0878,0.0878,0.0878,0.0878,109,0
+VEEAW.US,D,20230817,000000,0.09,0.09,0.09,0.09,300,0
+VEEAW.US,D,20230818,000000,0.0818,0.0818,0.0793,0.0793,5199,0
+VEEAW.US,D,20230828,000000,0.08,0.08,0.0103,0.05,67943,0
+VEEAW.US,D,20230829,000000,0.07,0.07,0.0351,0.0645,40252,0
+VEEAW.US,D,20230830,000000,0.0774,0.08,0.0601,0.0602,2819,0
+VEEAW.US,D,20230901,000000,0.0629,0.07,0.0629,0.07,800,0
+VEEAW.US,D,20230913,000000,0.064,0.064,0.06,0.06,1109,0
+VEEAW.US,D,20230914,000000,0.079899,0.0912,0.06,0.0912,11857,0
+VEEAW.US,D,20230918,000000,0.0836,0.0836,0.0814,0.081796,2600,0
+VEEAW.US,D,20230919,000000,0.0724,0.0724,0.0657,0.07,1649,0
+VEEAW.US,D,20230922,000000,0.07,0.07,0.063,0.0647,1051,0
+VEEAW.US,D,20230927,000000,0.07,0.07,0.06,0.06,14100,0
+VEEAW.US,D,20231002,000000,0.0638,0.0638,0.035,0.06,43480,0
+VEEAW.US,D,20231019,000000,0.062,0.062,0.06,0.06,24396,0
+VEEAW.US,D,20231020,000000,0.06,0.062,0.0353,0.06,33144,0
+VEEAW.US,D,20231023,000000,0.06,0.06,0.054,0.054,1912,0
+VEEAW.US,D,20231024,000000,0.05,0.05,0.05,0.05,701,0
+VEEAW.US,D,20231025,000000,0.0448,0.06,0.04,0.06,169340,0
+VEEAW.US,D,20231026,000000,0.066,0.066,0.066,0.066,100,0
+VEEAW.US,D,20231102,000000,0.06,0.06,0.0532,0.0532,30455,0
+VEEAW.US,D,20231103,000000,0.056,0.056,0.056,0.056,2650,0
+VEEAW.US,D,20231107,000000,0.056,0.0585,0.056,0.056,935,0
+VEEAW.US,D,20231114,000000,0.075,0.0901,0.064,0.067,65748,0
+VEEAW.US,D,20231115,000000,0.075,0.075,0.053,0.06,53222,0
+VEEAW.US,D,20231116,000000,0.0585,0.06,0.0571,0.0585,2377,0
+VEEAW.US,D,20231120,000000,0.06,0.0726,0.06,0.0726,16202,0
+VEEAW.US,D,20231121,000000,0.1,0.1781,0.053,0.1299,21387,0
+VEEAW.US,D,20231122,000000,0.12,0.1937,0.12,0.15,42427,0
+VEEAW.US,D,20231124,000000,0.16,0.16,0.15,0.15,10506,0
+VEEAW.US,D,20231127,000000,0.16,0.1646,0.15,0.15,36206,0
+VEEAW.US,D,20231128,000000,0.149,0.16,0.1,0.145,49316,0
+VEEAW.US,D,20231129,000000,0.15,0.18,0.14,0.1412,82111,0
+VEEAW.US,D,20231130,000000,0.1499,0.15,0.126,0.135,7826,0
+VEEAW.US,D,20231201,000000,0.15,0.15,0.12,0.15,8959,0
+VEEAW.US,D,20231204,000000,0.138,0.14,0.1,0.14,12816,0
+VEEAW.US,D,20231206,000000,0.11,0.11,0.1,0.11,2484,0
+VEEAW.US,D,20231208,000000,0.1027,0.1027,0.1027,0.1027,101,0
+VEEAW.US,D,20231212,000000,0.105,0.105,0.1,0.1,6931,0
+VEEAW.US,D,20231213,000000,0.09,0.1248,0.09,0.1,4523,0
+VEEAW.US,D,20231214,000000,0.1248,0.136,0.11,0.12999,11363,0
+VEEAW.US,D,20231215,000000,0.124,0.13,0.1,0.101,12000,0
+VEEAW.US,D,20231218,000000,0.128,0.13,0.12,0.13,68220,0
+VEEAW.US,D,20231219,000000,0.13,0.1499,0.13,0.13,7156,0
+VEEAW.US,D,20231220,000000,0.1,0.15,0.1,0.1,4404,0
+VEEAW.US,D,20231222,000000,0.1,0.1,0.1,0.1,2994,0
+VEEAW.US,D,20231226,000000,0.12,0.12,0.12,0.12,520,0
+VEEAW.US,D,20231227,000000,0.1,0.1401,0.1,0.11,1432,0
+VEEAW.US,D,20231229,000000,0.11,0.1399,0.1081,0.1399,2527,0
+VEEAW.US,D,20240102,000000,0.139899,0.139899,0.139899,0.139899,200,0
+VEEAW.US,D,20240103,000000,0.132,0.1451,0.132,0.145,16001,0
+VEEAW.US,D,20240104,000000,0.1005,0.1005,0.1005,0.1005,805,0
+VEEAW.US,D,20240105,000000,0.14,0.14999,0.14,0.1401,39163,0
+VEEAW.US,D,20240108,000000,0.145,0.146,0.145,0.1451,13835,0
+VEEAW.US,D,20240109,000000,0.1161,0.15,0.1144,0.15,1203,0
+VEEAW.US,D,20240110,000000,0.15,0.17,0.15,0.1536,39274,0
+VEEAW.US,D,20240112,000000,0.1976,0.2,0.1829,0.2,1720,0
+VEEAW.US,D,20240116,000000,0.198,0.2004,0.19,0.193421,12991,0
+VEEAW.US,D,20240118,000000,0.24,0.2499,0.24,0.2499,1000,0
+VEEAW.US,D,20240119,000000,0.2306,0.26,0.2296,0.25,18500,0
+VEEAW.US,D,20240122,000000,0.26,0.26,0.26,0.26,400,0
+VEEAW.US,D,20240124,000000,0.24,0.24,0.24,0.24,1542,0
+VEEAW.US,D,20240125,000000,0.24,0.24,0.1144,0.1144,57147,0
+VEEAW.US,D,20240126,000000,0.16,0.1776,0.1327,0.1776,4700,0
+VEEAW.US,D,20240129,000000,0.18,0.23,0.18,0.2,37700,0
+VEEAW.US,D,20240130,000000,0.23,0.25,0.2,0.2,38840,0
+VEEAW.US,D,20240131,000000,0.23,0.23,0.23,0.23,839,0
+VEEAW.US,D,20240201,000000,0.23,0.23,0.23,0.23,200,0
+VEEAW.US,D,20240202,000000,0.24,0.24,0.24,0.24,5000,0
+VEEAW.US,D,20240206,000000,0.25,0.4202,0.25,0.3208,14815,0
+VEEAW.US,D,20240207,000000,0.4187,0.4399,0.295,0.3,21563,0
+VEEAW.US,D,20240208,000000,0.346,0.6895,0.3,0.3,68837,0
+VEEAW.US,D,20240209,000000,0.2308,0.42,0.2,0.34,9606,0
+VEEAW.US,D,20240214,000000,0.36,0.4,0.36,0.4,7601,0
+VEEAW.US,D,20240215,000000,0.4,0.45,0.4,0.4,33800,0
+VEEAW.US,D,20240216,000000,0.472,0.520601,0.4,0.4,20703,0
+VEEAW.US,D,20240220,000000,0.41,0.4101,0.4,0.4001,4950,0
+VEEAW.US,D,20240221,000000,0.430001,0.430001,0.4,0.413501,3362,0
+VEEAW.US,D,20240226,000000,0.4124,0.414,0.2586,0.29,54855,0
+VEEAW.US,D,20240227,000000,0.351,0.37001,0.35,0.35,25706,0
+VEEAW.US,D,20240304,000000,0.2419,0.3209,0.2315,0.2315,2819,0
+VEEAW.US,D,20240307,000000,0.28,0.3098,0.255879,0.3098,7200,0
+VEEAW.US,D,20240308,000000,0.3385,0.3386,0.3385,0.3386,7492,0
+VEEAW.US,D,20240311,000000,0.3499,0.35,0.3429,0.35,620,0
+VEEAW.US,D,20240312,000000,0.3,0.35,0.3,0.35,7000,0
+VEEAW.US,D,20240313,000000,0.3201,0.33,0.3198,0.3198,3152,0
+VEEAW.US,D,20240314,000000,0.3,0.3,0.3,0.3,600,0
+VEEAW.US,D,20240315,000000,0.3055,0.3055,0.25,0.25,1956,0
+VEEAW.US,D,20240319,000000,0.2601,0.326,0.2448,0.2641,3914,0
+VEEAW.US,D,20240320,000000,0.2567,0.2806,0.25,0.2515,5500,0
+VEEAW.US,D,20240321,000000,0.298,0.3218,0.26001,0.26001,10277,0
+VEEAW.US,D,20240322,000000,0.299,0.299,0.251,0.2511,13463,0
+VEEAW.US,D,20240326,000000,0.28,0.43,0.28,0.407651,11000,0
+VEEAW.US,D,20240327,000000,0.48,0.5,0.48,0.5,5400,0
+VEEAW.US,D,20240328,000000,0.48,0.48,0.3875,0.39,665,0
+VEEAW.US,D,20240402,000000,0.39,0.5,0.352,0.4554,2100,0
+VEEAW.US,D,20240403,000000,0.37,0.45,0.3699,0.45,801,0
+VEEAW.US,D,20240405,000000,0.44,0.44,0.44,0.44,100,0
+VEEAW.US,D,20240408,000000,0.44,0.499999,0.44,0.499999,1202,0
+VEEAW.US,D,20240409,000000,0.367,0.367,0.367,0.367,231,0
+VEEAW.US,D,20240412,000000,0.434,0.434,0.2614,0.3438,1334,0
+VEEAW.US,D,20240415,000000,0.35,0.48,0.34,0.48,700,0
+VEEAW.US,D,20240501,000000,0.3216,0.3306,0.2903,0.3306,826,0
+VEEAW.US,D,20240502,000000,0.3549,0.36,0.3549,0.36,559,0
+VEEAW.US,D,20240508,000000,0.36,0.36,0.36,0.36,3200,0
+VEEAW.US,D,20240510,000000,0.27,0.3,0.25,0.25,13400,0
+VEEAW.US,D,20240513,000000,0.305,0.305,0.1502,0.1502,400,0
+VEEAW.US,D,20240514,000000,0.29375,0.325,0.29375,0.325,350,0
+VEEAW.US,D,20240515,000000,0.25,0.265,0.25,0.25,3217,0
+VEEAW.US,D,20240516,000000,0.25,0.277451,0.25,0.265,23400,0
+VEEAW.US,D,20240521,000000,0.3,0.3,0.17,0.17,76500,0
+VEEAW.US,D,20240522,000000,0.2,0.205,0.17,0.17,41305,0
+VEEAW.US,D,20240523,000000,0.1701,0.18,0.1701,0.1793,828,0
+VEEAW.US,D,20240524,000000,0.21,0.21,0.2,0.2,4507,0
+VEEAW.US,D,20240528,000000,0.2,0.2,0.0817,0.15,12402,0
+VEEAW.US,D,20240530,000000,0.1066,0.14,0.0852,0.1,59779,0
+VEEAW.US,D,20240531,000000,0.1,0.1278,0.0851,0.0851,18466,0
+VEEAW.US,D,20240603,000000,0.0851,0.0851,0.0851,0.0851,100,0
+VEEAW.US,D,20240604,000000,0.11,0.1445,0.11,0.1445,236994,0
+VEEAW.US,D,20240605,000000,0.156,0.25,0.156,0.205251,6724,0
+VEEAW.US,D,20240606,000000,0.2549,0.2549,0.0501,0.2449,1981,0
+VEEAW.US,D,20240607,000000,0.1052,0.2424,0.10275,0.16,19251,0
+VEEAW.US,D,20240610,000000,0.208,0.208,0.17,0.18,2426,0
+VEEAW.US,D,20240611,000000,0.207,0.207,0.1274,0.16,22829,0
+VEEAW.US,D,20240612,000000,0.2,0.2499,0.18,0.18,3320,0
+VEEAW.US,D,20240613,000000,0.18,0.18,0.17,0.17,721,0
+VEEAW.US,D,20240617,000000,0.2,0.2001,0.101,0.101,3342,0
+VEEAW.US,D,20240618,000000,0.1311,0.2499,0.1311,0.2499,900,0
+VEEAW.US,D,20240620,000000,0.1402,0.2498,0.1402,0.164,6708,0
+VEEAW.US,D,20240621,000000,0.15,0.2335,0.056,0.13,39173,0
+VEEAW.US,D,20240624,000000,0.1412,0.1412,0.0839,0.084,8923,0
+VEEAW.US,D,20240625,000000,0.1209,0.138,0.0603,0.136,4452,0
+VEEAW.US,D,20240626,000000,0.135,0.135,0.0811,0.091,6511,0
+VEEAW.US,D,20240627,000000,0.116,0.116,0.07,0.0955,2900,0
+VEEAW.US,D,20240628,000000,0.107,0.108168,0.07,0.085,13397,0
+VEEAW.US,D,20240701,000000,0.0602,0.071,0.05,0.05,147400,0
+VEEAW.US,D,20240702,000000,0.0598,0.09495,0.0501,0.0799,16869,0
+VEEAW.US,D,20240703,000000,0.06,0.06,0.06,0.06,1057,0
+VEEAW.US,D,20240708,000000,0.0646,0.065,0.035,0.035,26943,0
+VEEAW.US,D,20240709,000000,0.054999,0.055,0.04,0.051,17898,0
+VEEAW.US,D,20240710,000000,0.055,0.07,0.05,0.065,27405,0
+VEEAW.US,D,20240716,000000,0.0648,0.065,0.0601,0.0601,4285,0
+VEEAW.US,D,20240717,000000,0.0601,0.0601,0.045,0.045,1232,0
+VEEAW.US,D,20240718,000000,0.0649,0.0649,0.05,0.05,52068,0
+VEEAW.US,D,20240722,000000,0.065,0.065,0.065,0.065,300,0
+VEEAW.US,D,20240723,000000,0.05,0.0501,0.05,0.0501,750,0
+VEEAW.US,D,20240725,000000,0.065,0.11,0.065,0.078,33286,0
+VEEAW.US,D,20240726,000000,0.096,0.096,0.096,0.096,159,0
+VEEAW.US,D,20240729,000000,0.1,0.1,0.1,0.1,3002,0
+VEEAW.US,D,20240808,000000,0.06,0.0602,0.06,0.06,14040,0
+VEEAW.US,D,20240809,000000,0.0602,0.0602,0.0502,0.06,17244,0
+VEEAW.US,D,20240813,000000,0.08,0.08,0.0501,0.051,44050,0
+VEEAW.US,D,20240814,000000,0.06,0.07,0.048,0.051,34955,0
+VEEAW.US,D,20240815,000000,0.0511,0.0511,0.0511,0.0511,100,0
+VEEAW.US,D,20240819,000000,0.065,0.0957,0.06,0.0662,15951,0
+VEEAW.US,D,20240820,000000,0.0749,0.0749,0.07,0.07,5292,0
+VEEAW.US,D,20240822,000000,0.0501,0.07,0.0501,0.0505,2400,0
+VEEAW.US,D,20240826,000000,0.056,0.056,0.035,0.0352,247018,0
+VEEAW.US,D,20240827,000000,0.0353,0.0355,0.0353,0.0355,20000,0
+VEEAW.US,D,20240828,000000,0.04,0.065,0.04,0.04,50268,0
+VEEAW.US,D,20240903,000000,0.055,0.065,0.045,0.065,45418,0
+VEEAW.US,D,20240904,000000,0.08,0.08,0.045,0.045,44454,0
+VEEAW.US,D,20240905,000000,0.059,0.059,0.0403,0.0403,1889,0
+VEEAW.US,D,20240906,000000,0.0627,0.0696,0.0411,0.0411,7777,0
+VEEAW.US,D,20240909,000000,0.0611,0.0611,0.0411,0.0411,7809,0
+VEEAW.US,D,20240910,000000,0.0696,0.0696,0.0627,0.0627,417,0
+VEEAW.US,D,20240911,000000,0.059,0.059,0.035,0.035,24800,0
+VEEAW.US,D,20240912,000000,0.0586,0.059,0.05,0.05,8148,0
+VEEAW.US,D,20240913,000000,0.0583,0.1138,0.05,0.0999,37481,0
+VEEAW.US,D,20240916,000000,0.1,0.1998,0.05,0.184,47258,0
+VEEAW.US,D,20240917,000000,0.18,0.25,0.14,0.25,9700,0
+VEEAW.US,D,20240918,000000,0.251,0.29,0.108,0.19,550700,0
+VEEAW.US,D,20240919,000000,0.25,0.25,0.2,0.21,117300,0
+VEEAW.US,D,20240920,000000,0.24,0.2654,0.2126,0.23,48700,0
+VEEAW.US,D,20240923,000000,0.268,0.27,0.23,0.245,27300,0
+VEEAW.US,D,20240924,000000,0.235,0.34,0.235,0.24,5100,0
+VEEAW.US,D,20240925,000000,0.27,0.27,0.25,0.25,3700,0
+VEEAW.US,D,20240926,000000,0.235,0.235,0.235,0.235,800,0
+VEEAW.US,D,20240927,000000,0.235,0.235,0.235,0.235,4700,0
+VEEAW.US,D,20240930,000000,0.2437,0.25,0.24,0.24,17894,0
+VEEAW.US,D,20241001,000000,0.24,0.24,0.233,0.235,27356,0
+VEEAW.US,D,20241002,000000,0.2345,0.2345,0.2345,0.2345,1133,0
+VEEAW.US,D,20241003,000000,0.24,0.24,0.23,0.24,8178,0
+VEEAW.US,D,20241004,000000,0.24,0.24,0.24,0.24,1000,0
+VEEAW.US,D,20241007,000000,0.24,0.24,0.24,0.24,2391,0
+VEEAW.US,D,20241008,000000,0.24,0.2488,0.2376,0.24,6310,0
+VEEAW.US,D,20241011,000000,0.2,0.2,0.168,0.168,800,0
+VEEAW.US,D,20241014,000000,0.19,0.19,0.19,0.19,500,0
+VEEAW.US,D,20241016,000000,0.2145,0.2145,0.2145,0.2145,280,0
+VEEAW.US,D,20241017,000000,0.24,0.259,0.2354,0.2354,9179,0
+VEEAW.US,D,20241018,000000,0.24,0.24,0.24,0.24,3000,0
+VEEAW.US,D,20241021,000000,0.24,0.24,0.2376,0.24,12600,0
+VEEAW.US,D,20241022,000000,0.24,0.24,0.187879,0.2143,13542,0
+VEEAW.US,D,20241023,000000,0.23,0.23,0.23,0.23,1830,0
+VEEAW.US,D,20241024,000000,0.24,0.24,0.24,0.24,3100,0
+VEEAW.US,D,20241025,000000,0.2376,0.2376,0.2376,0.2376,759,0
+VEEAW.US,D,20241028,000000,0.2398,0.2398,0.181,0.181,1600,0
+VEEAW.US,D,20241104,000000,0.2267,0.24,0.2,0.2,274753,0
+VEEAW.US,D,20241106,000000,0.228125,0.228125,0.1694,0.173,60262,0
+VEEAW.US,D,20241107,000000,0.229625,0.229625,0.176,0.19325,7300,0
+VEEAW.US,D,20241108,000000,0.177,0.1875,0.1724,0.1875,5627,0
+VEEAW.US,D,20241111,000000,0.188,0.188,0.16,0.16,1701,0
+VEEAW.US,D,20241113,000000,0.1825,0.19375,0.1825,0.19375,800,0
+VEEAW.US,D,20241115,000000,0.1801,0.19075,0.18,0.18,19351,0
+VEEAW.US,D,20241119,000000,0.15505,0.15505,0.15505,0.15505,1000,0
+VEEAW.US,D,20241120,000000,0.16875,0.16875,0.16875,0.16875,1000,0
+VEEAW.US,D,20241121,000000,0.17,0.17,0.17,0.17,308,0
+VEEAW.US,D,20241122,000000,0.17,0.185626,0.15,0.15,7227,0
+VEEAW.US,D,20241125,000000,0.13,0.13,0.13,0.13,1000,0
+VEEAW.US,D,20241126,000000,0.142001,0.165,0.119,0.121,4146,0
+VEEAW.US,D,20241129,000000,0.165,0.165,0.165,0.165,3250,0
+VEEAW.US,D,20241202,000000,0.1449,0.1449,0.1449,0.1449,2515,0
+VEEAW.US,D,20241204,000000,0.1485,0.1485,0.12,0.12,5100,0
+VEEAW.US,D,20241206,000000,0.125,0.125,0.12,0.12,6300,0
+VEEAW.US,D,20241209,000000,0.15,0.15,0.115,0.1472,44029,0
+VEEAW.US,D,20241210,000000,0.15,0.1559,0.13,0.1559,15652,0
+VEEAW.US,D,20241211,000000,0.15,0.1553,0.145,0.145,9360,0
+VEEAW.US,D,20241212,000000,0.144,0.1456,0.135,0.135,4400,0
+VEEAW.US,D,20241213,000000,0.1389,0.1496,0.1389,0.1496,3052,0
+VEEAW.US,D,20241216,000000,0.0898,0.1309,0.0425,0.12,30928,0
+VEEAW.US,D,20241217,000000,0.15,0.15,0.12,0.15,36748,0
+VEEAW.US,D,20241218,000000,0.15,0.19,0.1464,0.1464,20248,0
+VEEAW.US,D,20241219,000000,0.1485,0.15,0.1485,0.15,3060,0
+VEEAW.US,D,20241220,000000,0.15,0.15,0.1425,0.15,2000,0
+VEEAW.US,D,20241223,000000,0.1575,0.2038,0.145,0.1499,24830,0
+VEEAW.US,D,20241224,000000,0.15,0.15,0.1469,0.15,5500,0
+VEEAW.US,D,20241226,000000,0.15,0.15,0.132499,0.132499,921,0
+VEEAW.US,D,20241227,000000,0.15,0.166001,0.13,0.14,92740,0
+VEEAW.US,D,20241230,000000,0.1401,0.15,0.135,0.15,28643,0
+VEEAW.US,D,20241231,000000,0.161717,0.161717,0.14,0.16,8007,0
+VEEAW.US,D,20250102,000000,0.15,0.15,0.149962,0.149976,14800,0
+VEEAW.US,D,20250106,000000,0.1625,0.1625,0.155,0.155,2519,0
+VEEAW.US,D,20250107,000000,0.145,0.145,0.1429,0.145,2200,0
+VEEAW.US,D,20250108,000000,0.1425,0.145,0.1425,0.145,3671,0
+VEEAW.US,D,20250110,000000,0.1415,0.1415,0.1415,0.1415,1580,0
+VEEAW.US,D,20250113,000000,0.145,0.145,0.138,0.138,9199,0
+VEEAW.US,D,20250114,000000,0.139999,0.14,0.139999,0.14,5000,0
+VEEAW.US,D,20250115,000000,0.1313,0.1313,0.13,0.13,600,0
+VEEAW.US,D,20250121,000000,0.0901,0.1035,0.0901,0.1025,4210,0
+VEEAW.US,D,20250122,000000,0.1,0.1,0.1,0.1,9088,0
+VEEAW.US,D,20250123,000000,0.1,0.13,0.099,0.1216,118229,0
+VEEAW.US,D,20250124,000000,0.1297,0.1297,0.1297,0.1297,372,0
+VEEAW.US,D,20250127,000000,0.0888,0.1,0.088,0.1,6400,0
+VEEAW.US,D,20250128,000000,0.08,0.08,0.08,0.08,1200,0
+VEEAW.US,D,20250205,000000,0.1107,0.1152,0.1,0.1,153028,0
+VEEAW.US,D,20250206,000000,0.09,0.09,0.09,0.09,4141,0
+VEEAW.US,D,20250210,000000,0.1188,0.12,0.1125,0.1125,2600,0
+VEEAW.US,D,20250213,000000,0.090574,0.090574,0.090574,0.090574,1000,0
+VEEAW.US,D,20250218,000000,0.101,0.1061,0.093,0.093,6214,0
+VEEAW.US,D,20250219,000000,0.0888,0.095,0.075,0.0949,14300,0
+VEEAW.US,D,20250220,000000,0.08,0.08,0.08,0.08,115,0
+VEEAW.US,D,20250221,000000,0.1035,0.1132,0.1013,0.1132,18205,0
+VEEAW.US,D,20250225,000000,0.087501,0.087501,0.087501,0.087501,310,0
+VEEAW.US,D,20250226,000000,0.08,0.1,0.0775,0.1,57443,0
+VEEAW.US,D,20250304,000000,0.0973,0.0973,0.0973,0.0973,210,0
+VEEAW.US,D,20250305,000000,0.0973,0.0973,0.097,0.097,200,0
+VEEAW.US,D,20250307,000000,0.075,0.075,0.075,0.075,116,0
+VEEAW.US,D,20250318,000000,0.0767,0.0767,0.075,0.075,12756,0
+VEEAW.US,D,20250321,000000,0.0701,0.0701,0.0701,0.0701,10000,0
+VEEAW.US,D,20250324,000000,0.0824,0.0824,0.0824,0.0824,424,0
+VEEAW.US,D,20250409,000000,0.0701,0.0701,0.0701,0.0701,100,0
+VEEAW.US,D,20250414,000000,0.08,0.093501,0.08,0.093501,14768,0
+VEEAW.US,D,20250416,000000,0.09,0.09,0.09,0.09,100,0
+VEEAW.US,D,20250417,000000,0.0899,0.0899,0.0899,0.0899,200,0
+VEEAW.US,D,20250502,000000,0.0868,0.0925,0.0795,0.0924,13947,0
+VEEAW.US,D,20250505,000000,0.09,0.095,0.09,0.0924,56921,0
+VEEAW.US,D,20250506,000000,0.1101,0.1125,0.11,0.11,5274,0
+VEEAW.US,D,20250507,000000,0.076,0.0913,0.076,0.0913,12160,0
+VEEAW.US,D,20250512,000000,0.07041,0.0982,0.07041,0.0982,300,0
+VEEAW.US,D,20250513,000000,0.098,0.1093,0.098,0.099,13199,0
+VEEAW.US,D,20250514,000000,0.099,0.11,0.0977,0.0977,6800,0
+VEEAW.US,D,20250515,000000,0.099,0.2375,0.099,0.14,64400,0
+VEEAW.US,D,20250516,000000,0.14,0.171,0.14,0.171,6066,0
+VEEAW.US,D,20250519,000000,0.171,0.21,0.171,0.186,1600,0
+VEEAW.US,D,20250520,000000,0.184,0.25,0.18,0.2419,142078,0
+VEEAW.US,D,20250521,000000,0.237399,0.237399,0.2,0.2,12573,0
+VEEAW.US,D,20250522,000000,0.2001,0.2001,0.174999,0.174999,9961,0
+VEEAW.US,D,20250523,000000,0.199899,0.199899,0.18,0.18,250,0
+VEEAW.US,D,20250527,000000,0.2,0.2,0.2,0.2,2000,0
+VEEAW.US,D,20250529,000000,0.181,0.1899,0.181,0.183,2740,0
+VEEAW.US,D,20250602,000000,0.1881,0.1881,0.183,0.183,2174,0
+VEEAW.US,D,20250603,000000,0.18,0.18,0.18,0.18,233,0
+VEEAW.US,D,20250604,000000,0.18,0.2065,0.18,0.19,1010,0
+VEEAW.US,D,20250609,000000,0.1799,0.1799,0.168,0.171689,640,0
+VEEAW.US,D,20250612,000000,0.1796,0.1796,0.176097,0.176097,1000,0
+VEEAW.US,D,20250616,000000,0.1702,0.1703,0.12,0.12,8183,0
+VEEAW.US,D,20250618,000000,0.124,0.1558,0.12,0.12,50313,0
+VEEAW.US,D,20250620,000000,0.1393,0.1393,0.1393,0.1393,500,0
+VEEAW.US,D,20250623,000000,0.15,0.15,0.15,0.15,4800,0
+VEEAW.US,D,20250624,000000,0.149999,0.155951,0.149999,0.15,55200,0
+VEEAW.US,D,20250627,000000,0.15,0.15,0.1262,0.138,1623,0
+VEEAW.US,D,20250630,000000,0.134951,0.1434,0.1234,0.136,905,0
+VEEAW.US,D,20250702,000000,0.1343,0.1343,0.1235,0.1235,550,0
+VEEAW.US,D,20250703,000000,0.128,0.128,0.12,0.123,17845,0
+VEEAW.US,D,20250707,000000,0.12,0.12,0.12,0.12,346,0
+VEEAW.US,D,20250708,000000,0.1201,0.123901,0.1159,0.1159,16231,0
+VEEAW.US,D,20250709,000000,0.1022,0.14,0.1022,0.14,2051,0
+VEEAW.US,D,20250715,000000,0.11,0.11,0.11,0.11,440,0
+VEEAW.US,D,20250716,000000,0.1101,0.1101,0.11,0.11,1951,0
+VEEAW.US,D,20250717,000000,0.1,0.1099,0.1,0.1025,8274,0
+VEEAW.US,D,20250718,000000,0.1098,0.11,0.105,0.1098,11508,0
+VEEAW.US,D,20250721,000000,0.1001,0.1016,0.1,0.1016,31684,0
+VEEAW.US,D,20250722,000000,0.0999,0.11,0.0999,0.11,1499,0
+VEEAW.US,D,20250723,000000,0.1174,0.12,0.1174,0.12,1450,0
+VEEAW.US,D,20250724,000000,0.13,0.1535,0.1214,0.1524,13255,0
+VEEAW.US,D,20250725,000000,0.16875,0.1688,0.155,0.155,15580,0
+VEEAW.US,D,20250728,000000,0.1915,0.1915,0.1688,0.185,26858,0
+VEEAW.US,D,20250729,000000,0.1875,0.1875,0.1875,0.1875,600,0
+VEEAW.US,D,20250730,000000,0.1606,0.21,0.1606,0.1807,1500,0
+VEEAW.US,D,20250731,000000,0.2075,0.2075,0.1822,0.1822,1517,0
+VEEAW.US,D,20250801,000000,0.26,0.26,0.155,0.19,26461,0
+VEEAW.US,D,20250804,000000,0.17715,0.1875,0.17715,0.179945,2600,0
+VEEAW.US,D,20250806,000000,0.171,0.1897,0.171,0.185,2159,0
+VEEAW.US,D,20250808,000000,0.1876,0.1925,0.1724,0.19,10100,0
+VEEAW.US,D,20250812,000000,0.1925,0.195,0.1925,0.195,7025,0
+VEEAW.US,D,20250813,000000,0.155,0.1775,0.155,0.1675,115012,0
+VEEAW.US,D,20250814,000000,0.1675,0.1825,0.16,0.1825,20811,0
+VEEAW.US,D,20250815,000000,0.18,0.1801,0.18,0.1801,5105,0
+VEEAW.US,D,20250819,000000,0.135,0.14,0.12,0.12,4500,0
+VEEAW.US,D,20250820,000000,0.1111,0.1111,0.1,0.1,8073,0
+VEEAW.US,D,20250825,000000,0.102,0.11,0.09,0.1,72811,0
+VEEAW.US,D,20250826,000000,0.0899,0.11,0.0871,0.08745,14933,0
+VEEAW.US,D,20250827,000000,0.088899,0.089,0.086,0.0888,15255,0
+VEEAW.US,D,20250828,000000,0.1,0.1,0.1,0.1,10100,0
+VEEAW.US,D,20250902,000000,0.11,0.11,0.11,0.11,1000,0
+VEEAW.US,D,20250904,000000,0.0901,0.0901,0.09,0.09,1954,0
+VEEAW.US,D,20250905,000000,0.0901,0.0901,0.09,0.09,1110,0
+VEEAW.US,D,20250909,000000,0.0801,0.0891,0.0801,0.0891,13796,0
+VEEAW.US,D,20250910,000000,0.0897,0.0897,0.07,0.07,18215,0
+VEEAW.US,D,20250911,000000,0.0699,0.0699,0.0698,0.0698,1708,0
+VEEAW.US,D,20250912,000000,0.096,0.097,0.096,0.097,210,0
+VEEAW.US,D,20250915,000000,0.0711,0.08,0.0701,0.0781,4497,0
+VEEAW.US,D,20250925,000000,0.0722,0.0722,0.055,0.055001,24262,0
+VEEAW.US,D,20250926,000000,0.06779,0.0678,0.0676,0.0678,2051,0
+VEEAW.US,D,20250929,000000,0.0742,0.0818,0.0742,0.0742,2478,0
+VEEAW.US,D,20250930,000000,0.0743,0.0743,0.07,0.07,2154,0
+VEEAW.US,D,20251001,000000,0.06,0.06,0.05,0.0568,46964,0
+VEEAW.US,D,20251002,000000,0.0475,0.065,0.0421,0.0425,152112,0
+VEEAW.US,D,20251003,000000,0.06,0.06,0.06,0.06,3930,0
+VEEAW.US,D,20251006,000000,0.0624,0.0624,0.0624,0.0624,3060,0
+VEEAW.US,D,20251007,000000,0.0599,0.0699,0.055,0.0699,6360,0
+VEEAW.US,D,20251009,000000,0.071,0.097,0.0699,0.096,35589,0
+VEEAW.US,D,20251010,000000,0.06,0.0692,0.0582,0.06,80722,0
+VEEAW.US,D,20251013,000000,0.0553,0.0599,0.0502,0.0599,40468,0
+VEEAW.US,D,20251014,000000,0.0501,0.0594,0.0501,0.0594,25263,0
+VEEAW.US,D,20251015,000000,0.059199,0.0593,0.0502,0.0522,4472,0
+VEEAW.US,D,20251016,000000,0.0599,0.0603,0.055,0.0575,42833,0
+VEEAW.US,D,20251017,000000,0.055,0.0553,0.055,0.0553,10898,0
+VEEAW.US,D,20251020,000000,0.065,0.065,0.065,0.065,739,0
+VEEAW.US,D,20251021,000000,0.06489,0.0726,0.0597,0.065,16845,0
+VEEAW.US,D,20251022,000000,0.092,0.092,0.0451,0.0452,16972,0
+VEEAW.US,D,20251023,000000,0.0499,0.0589,0.0499,0.0589,1241,0
+VEEAW.US,D,20251029,000000,0.07,0.0701,0.07,0.0701,7757,0
+VEEAW.US,D,20251107,000000,0.05,0.0697,0.05,0.0697,950,0
+VEEAW.US,D,20251111,000000,0.05,0.0653,0.05,0.0543,75052,0
+VEEAW.US,D,20251112,000000,0.0699,0.0699,0.0699,0.0699,200,0
+VEEAW.US,D,20251117,000000,0.0461,0.065,0.04,0.0628,25372,0
+VEEAW.US,D,20251118,000000,0.051,0.0512,0.051,0.0512,660,0
+VEEAW.US,D,20251119,000000,0.04,0.0457,0.0399,0.0457,12425,0
+VEEAW.US,D,20251121,000000,0.039,0.039,0.039,0.039,1000,0
+VEEAW.US,D,20251124,000000,0.0512,0.0512,0.0512,0.0512,369669,0
+VEEAW.US,D,20251125,000000,0.0512,0.0523,0.0512,0.0523,593,0
+VEEAW.US,D,20251126,000000,0.0525,0.0576,0.0525,0.0576,5200,0
+VEEAW.US,D,20251201,000000,0.051,0.0512,0.0401,0.0401,10500,0
+VEEAW.US,D,20251203,000000,0.0481,0.0481,0.0481,0.0481,200,0
+VEEAW.US,D,20251204,000000,0.04,0.04,0.0375,0.0391,2300,0
+VEEAW.US,D,20251205,000000,0.0381,0.04,0.0375,0.0375,9811,0
+VEEAW.US,D,20251208,000000,0.0385,0.0385,0.035,0.035,1782,0
+VEEAW.US,D,20251209,000000,0.04,0.04,0.03501,0.0381,9615,0
+VEEAW.US,D,20251210,000000,0.045,0.045,0.0391,0.042,31174,0
+VEEAW.US,D,20251211,000000,0.0539,0.0539,0.0539,0.0539,1000,0
+VEEAW.US,D,20251212,000000,0.045,0.045,0.045,0.045,1000,0
+VEEAW.US,D,20251216,000000,0.045,0.0593,0.045,0.0593,2200,0
+VEEAW.US,D,20251218,000000,0.048,0.0556,0.048,0.0556,5995,0
+VEEAW.US,D,20251219,000000,0.0611,0.0647,0.0611,0.0647,1200,0
+VEEAW.US,D,20251222,000000,0.063601,0.0651,0.0501,0.064999,4520,0
+VEEAW.US,D,20251224,000000,0.05,0.0698,0.05,0.0599,1800,0
+VEEAW.US,D,20251226,000000,0.0601,0.0695,0.0601,0.0695,2100,0
+VEEAW.US,D,20251229,000000,0.0693,0.0698,0.05,0.0618,9925,0
+VEEAW.US,D,20251230,000000,0.05,0.0795,0.05,0.0795,14252,0
+VEEAW.US,D,20251231,000000,0.0561,0.0798,0.0561,0.0798,1450,0
+VEEAW.US,D,20260102,000000,0.07,0.08,0.07,0.0713,8666,0
+VEEAW.US,D,20260105,000000,0.08,0.08,0.043,0.0678,9374,0
+VEEAW.US,D,20260106,000000,0.08,0.08,0.08,0.08,340,0
+VEEAW.US,D,20260107,000000,0.0464,0.08,0.0464,0.0799,7063,0
+VEEAW.US,D,20260108,000000,0.08,0.0843,0.0799,0.0843,13400,0
+VEEAW.US,D,20260109,000000,0.05,0.083,0.05,0.083,4000,0
+VEEAW.US,D,20260113,000000,0.068,0.08,0.06,0.08,9571,0
+VEEAW.US,D,20260114,000000,0.07,0.07,0.07,0.07,2045,0
+VEEAW.US,D,20260115,000000,0.08,0.08,0.08,0.08,1000,0
+VEEAW.US,D,20260116,000000,0.062,0.08,0.062,0.08,15590,0
+VEEAW.US,D,20260120,000000,0.0727,0.0727,0.07,0.07,4000,0
+VEEAW.US,D,20260121,000000,0.082999,0.083,0.071,0.071,1698,0
+VEEAW.US,D,20260122,000000,0.077501,0.087,0.071,0.071,8060,0
+VEEAW.US,D,20260123,000000,0.0898,0.0898,0.0855,0.0855,2000,0
+VEEAW.US,D,20260126,000000,0.09,0.0997,0.062,0.0875,5250,0
+VEEAW.US,D,20260127,000000,0.0995,0.0998,0.095,0.095,1100,0
+VEEAW.US,D,20260129,000000,0.068,0.0996,0.068,0.0995,13368,0
+VEEAW.US,D,20260130,000000,0.08,0.108,0.0749,0.1079,8915,0
+VEEAW.US,D,20260204,000000,0.1,0.1,0.1,0.1,500,0
+VEEAW.US,D,20260205,000000,0.07,0.1,0.0686,0.09,3436,0
+VEEAW.US,D,20260206,000000,0.0863,0.107399,0.0863,0.107399,500,0
+VEEAW.US,D,20260213,000000,0.09,0.09,0.089899,0.089899,1800,0
+VEEAW.US,D,20260217,000000,0.09,0.09,0.09,0.09,1012,0
diff --git a/daily/us/nasdaq stocks/3/veri.us.txt b/daily/us/nasdaq stocks/3/veri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4a50a72af06c220493ff50a7b8048a29dcc4e4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/veri.us.txt	
@@ -0,0 +1,2205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VERI.US,D,20170512,000000,15.64,15.64,13.07,13.07,1624362,0
+VERI.US,D,20170515,000000,13.14,13.44,10,11.33,1150945,0
+VERI.US,D,20170516,000000,11.48,12.01,11.1,11.48,168166,0
+VERI.US,D,20170517,000000,11.45,12.89,11.26,12.7,150122,0
+VERI.US,D,20170518,000000,12.9,14.05,12.6908,13.9,210814,0
+VERI.US,D,20170519,000000,13.89,15.13,13.0001,14.89,155920,0
+VERI.US,D,20170522,000000,15,15.1,14.105,14.91,145455,0
+VERI.US,D,20170523,000000,14.73,14.93,14.4001,14.824,92949,0
+VERI.US,D,20170524,000000,14.7,14.84,14.32,14.75,56157,0
+VERI.US,D,20170525,000000,14.75,14.9,14.25,14.66,51405,0
+VERI.US,D,20170526,000000,14.665,14.665,13.5,13.77,78020,0
+VERI.US,D,20170530,000000,13.9,13.97,12.84,13.02,99370,0
+VERI.US,D,20170531,000000,13.11,13.82,12.7327,13.05,98655,0
+VERI.US,D,20170601,000000,13.01,13.685,12.11,13.28,58146,0
+VERI.US,D,20170602,000000,12.92,13.89,12.92,13.29,61780,0
+VERI.US,D,20170605,000000,13.18,13.86,12.97,13.07,44335,0
+VERI.US,D,20170606,000000,13.1,13.6399,13,13.17,135833,0
+VERI.US,D,20170607,000000,13.41,13.9899,13.17,13.74,47690,0
+VERI.US,D,20170608,000000,13.6,13.8,13.01,13.45,59221,0
+VERI.US,D,20170609,000000,13.29,13.5963,12.58,12.65,71577,0
+VERI.US,D,20170612,000000,12.77,12.97,12.1,12.31,69441,0
+VERI.US,D,20170613,000000,12.45,13.25,12.265,12.9,63320,0
+VERI.US,D,20170614,000000,12.93,13.53,12.15,12.41,61188,0
+VERI.US,D,20170615,000000,12.35,13.149,12.15,12.31,45398,0
+VERI.US,D,20170616,000000,12.69,12.86,12.08,12.08,110441,0
+VERI.US,D,20170619,000000,12.42,12.79,12.13,12.18,79558,0
+VERI.US,D,20170620,000000,12.55,12.98,12.15,12.9,95104,0
+VERI.US,D,20170621,000000,13,13.8,12.55,13.69,188885,0
+VERI.US,D,20170622,000000,13.6,13.6,12.51,12.66,84837,0
+VERI.US,D,20170623,000000,12.77,13.7759,12.57,13.43,301667,0
+VERI.US,D,20170626,000000,13.53,13.6482,13.1,13.17,90902,0
+VERI.US,D,20170627,000000,13.08,13.27,12.53,12.69,95505,0
+VERI.US,D,20170628,000000,12.7,13.5915,12.1,12.28,177703,0
+VERI.US,D,20170629,000000,12.29,12.76,11.56,11.9,107829,0
+VERI.US,D,20170630,000000,11.9,12.07,11.62,11.71,67682,0
+VERI.US,D,20170703,000000,11.98,11.98,11.63,11.9,7251,0
+VERI.US,D,20170705,000000,11.91,12.5,11.72,12.44,29007,0
+VERI.US,D,20170706,000000,12.44,12.86,11.6,11.695,35398,0
+VERI.US,D,20170707,000000,11.6,12.54,11.48,11.54,57130,0
+VERI.US,D,20170710,000000,11.47,11.88,11.315,11.56,45159,0
+VERI.US,D,20170711,000000,11.7,11.945,10.35,10.69,129821,0
+VERI.US,D,20170712,000000,10.6,10.74,10,10.72,185427,0
+VERI.US,D,20170713,000000,10.72,11.1251,10.2,10.29,94535,0
+VERI.US,D,20170714,000000,10.25,10.66,9.95,10.02,53799,0
+VERI.US,D,20170717,000000,10.02,10.61,8.9001,9.79,146190,0
+VERI.US,D,20170718,000000,9.65,10.6,9.3,10.31,86822,0
+VERI.US,D,20170719,000000,10.2,10.9799,10.2,10.6,60893,0
+VERI.US,D,20170720,000000,10.6,10.7031,9.96,10.2,28963,0
+VERI.US,D,20170721,000000,10.2,10.36,10.02,10.05,19854,0
+VERI.US,D,20170724,000000,10.1,10.33,10.02,10.3,16114,0
+VERI.US,D,20170725,000000,10.17,10.39,9.52,9.735,57063,0
+VERI.US,D,20170726,000000,9.52,9.9607,9.46,9.48,28514,0
+VERI.US,D,20170727,000000,9.51,9.52,9.14,9.21,69712,0
+VERI.US,D,20170728,000000,9.35,9.4,8.9,9,89633,0
+VERI.US,D,20170731,000000,9,9.77,8.96,9.15,71936,0
+VERI.US,D,20170801,000000,9.49,9.5699,9.01,9.05,116977,0
+VERI.US,D,20170802,000000,9.04,9.586,9.02,9.03,42509,0
+VERI.US,D,20170803,000000,9.19,9.31,9.01,9.14,27398,0
+VERI.US,D,20170804,000000,9.19,9.41,9.13,9.22,38266,0
+VERI.US,D,20170807,000000,9.29,9.52,9.1084,9.26,49538,0
+VERI.US,D,20170808,000000,9.5,9.874,9.03,9.03,78957,0
+VERI.US,D,20170809,000000,9.05,9.3,8.61,8.67,160823,0
+VERI.US,D,20170810,000000,8.59,8.7,7.8,8.02,102630,0
+VERI.US,D,20170811,000000,8.16,8.77,8.07,8.32,116775,0
+VERI.US,D,20170814,000000,8.38,8.9799,8.1,8.23,132914,0
+VERI.US,D,20170815,000000,9.14,9.1789,7.83,8.25,153922,0
+VERI.US,D,20170816,000000,8.44,8.64,8.01,8.24,53845,0
+VERI.US,D,20170817,000000,8.15,8.32,8.1,8.21,36628,0
+VERI.US,D,20170818,000000,8.05,8.13,7.76,7.87,70031,0
+VERI.US,D,20170821,000000,8.45,11.75,8.2,11.75,1038982,0
+VERI.US,D,20170822,000000,11.7,11.86,10.3587,11.37,287998,0
+VERI.US,D,20170823,000000,11,13.52,11,13.49,540798,0
+VERI.US,D,20170824,000000,13.5,14.8,12.08,14.58,525247,0
+VERI.US,D,20170825,000000,14.95,15.4,13.57,13.82,386369,0
+VERI.US,D,20170828,000000,14.27,14.27,12.71,13.175,183735,0
+VERI.US,D,20170829,000000,13.11,15.55,12.8301,15.04,289532,0
+VERI.US,D,20170830,000000,15,16.79,14.51,16.66,515751,0
+VERI.US,D,20170831,000000,16.9,17.19,14.936,15.56,295752,0
+VERI.US,D,20170901,000000,15.53,16.585,15.53,16.31,146675,0
+VERI.US,D,20170905,000000,16.71,17.72,16.071,17.04,275728,0
+VERI.US,D,20170906,000000,17.44,17.44,16.5,17.2,120553,0
+VERI.US,D,20170907,000000,17.18,17.65,16.7732,17.43,119688,0
+VERI.US,D,20170908,000000,17.5,20.875,17.5,20.04,322884,0
+VERI.US,D,20170911,000000,20.69,24.86,20.68,24.2,384748,0
+VERI.US,D,20170912,000000,24.5,29.01,24.05,28.99,686344,0
+VERI.US,D,20170913,000000,27.4,27.4,23,24.98,727815,0
+VERI.US,D,20170914,000000,25.2,31.43,23,28.6053,692582,0
+VERI.US,D,20170915,000000,28.59,31.9,28.15,30.07,698957,0
+VERI.US,D,20170918,000000,30,34.602,29.8178,34.23,512143,0
+VERI.US,D,20170919,000000,35.92,49.1973,35.23,46.2,2137587,0
+VERI.US,D,20170920,000000,43.07,50.5,37.5,46.13,1735587,0
+VERI.US,D,20170921,000000,46.25,56.3508,46.14,53.7,1774544,0
+VERI.US,D,20170922,000000,51.44,60,48.63,56.28,1906987,0
+VERI.US,D,20170925,000000,56,62.6,53.5,58.65,1978845,0
+VERI.US,D,20170926,000000,61.45,66,59.5,65.94,1487150,0
+VERI.US,D,20170927,000000,70.5,74.9199,45.24,45.7,5281869,0
+VERI.US,D,20170928,000000,41.9,49.69,36,36.71,2222627,0
+VERI.US,D,20170929,000000,40.66,49.5,38.55,45.45,2820916,0
+VERI.US,D,20171002,000000,50.68,52.38,47.17,49.71,1658436,0
+VERI.US,D,20171003,000000,50.75,51.2,45.2501,46.68,781424,0
+VERI.US,D,20171004,000000,45.45,47.5,41.01,42.15,635259,0
+VERI.US,D,20171005,000000,41.73,42.24,38.8,39.69,652364,0
+VERI.US,D,20171006,000000,39.35,40.48,36.9,37.03,481395,0
+VERI.US,D,20171009,000000,37.82,41.8151,36,40.98,1172215,0
+VERI.US,D,20171010,000000,42.53,43.49,40.55,41.85,499832,0
+VERI.US,D,20171011,000000,41.81,42.49,40.1,40.89,226865,0
+VERI.US,D,20171012,000000,41.89,42.19,37.59,38.7,298644,0
+VERI.US,D,20171013,000000,38.31,38.9655,36,36.24,382437,0
+VERI.US,D,20171016,000000,35.69,36.0001,30.5242,31.53,780031,0
+VERI.US,D,20171017,000000,30.07,31.38,29.02,29.52,433918,0
+VERI.US,D,20171018,000000,29.005,38.7899,28.92,37.65,1789019,0
+VERI.US,D,20171019,000000,36.16,39.8899,33.03,34.38,846943,0
+VERI.US,D,20171020,000000,35.13,37.5,34.38,35.67,410959,0
+VERI.US,D,20171023,000000,35.21,42,35.131,39.64,888980,0
+VERI.US,D,20171024,000000,41.47,43.33,40,41.04,564577,0
+VERI.US,D,20171025,000000,40.54,40.68,36.3701,37.12,493608,0
+VERI.US,D,20171026,000000,36.51,40.39,35.572,37.36,433950,0
+VERI.US,D,20171027,000000,38.29,39.969,37.66,38.33,255576,0
+VERI.US,D,20171030,000000,38.3,38.9,37.151,37.99,119868,0
+VERI.US,D,20171031,000000,37.43,37.8,35.17,35.5,210731,0
+VERI.US,D,20171101,000000,36.22,36.86,34.22,34.97,144707,0
+VERI.US,D,20171102,000000,34.81,35.8466,34.1001,34.84,123458,0
+VERI.US,D,20171103,000000,35.3,35.49,34.28,34.51,98961,0
+VERI.US,D,20171106,000000,35.51,38.58,34.76,36.595,447318,0
+VERI.US,D,20171107,000000,28.85,34.41,27.05,28.9,967611,0
+VERI.US,D,20171108,000000,28.67,30.9217,28.5,29,342408,0
+VERI.US,D,20171109,000000,28,28.51,25.35,25.6,394074,0
+VERI.US,D,20171110,000000,25.21,25.84,22.05,22.07,495788,0
+VERI.US,D,20171113,000000,22,23.1,21,21.04,407791,0
+VERI.US,D,20171114,000000,22.21,29.04,21.87,28.98,2310129,0
+VERI.US,D,20171115,000000,25.39,29.62,23.5339,26.93,1985024,0
+VERI.US,D,20171116,000000,27.51,28.965,26.77,26.82,856422,0
+VERI.US,D,20171117,000000,24.9,25.57,23.55,24.42,1763965,0
+VERI.US,D,20171120,000000,24.15,25.5861,23.13,23.26,480891,0
+VERI.US,D,20171121,000000,22.96,23.059,21.09,21.31,1257951,0
+VERI.US,D,20171122,000000,21.41,25.23,21.4,22.9,1926318,0
+VERI.US,D,20171124,000000,23.62,23.95,22.26,22.58,644301,0
+VERI.US,D,20171127,000000,22.44,24.3499,22.1,22.27,820526,0
+VERI.US,D,20171128,000000,22.79,27.89,22.35,27.51,2966653,0
+VERI.US,D,20171129,000000,27.3,28.05,23.71,24.09,2069832,0
+VERI.US,D,20171130,000000,24.17,25.75,23.61,23.96,1216588,0
+VERI.US,D,20171201,000000,23.47,24.8535,22.51,22.73,1056084,0
+VERI.US,D,20171204,000000,23.13,23.82,22.3,23.07,648043,0
+VERI.US,D,20171205,000000,22.93,23.25,21.3,21.56,585521,0
+VERI.US,D,20171206,000000,21.66,22.0607,20.5,21.42,624085,0
+VERI.US,D,20171207,000000,21.54,22.27,20.9,21.57,325981,0
+VERI.US,D,20171208,000000,21.78,22.31,21.22,21.4,283549,0
+VERI.US,D,20171211,000000,21.65,24.08,21.36,22.69,696020,0
+VERI.US,D,20171212,000000,22.92,24.9,22.6,23.32,806300,0
+VERI.US,D,20171213,000000,24.5,24.6,22.21,22.8,609820,0
+VERI.US,D,20171214,000000,22.83,24.15,22.7,23.01,341188,0
+VERI.US,D,20171215,000000,22.96,23.789,22.3,22.75,338038,0
+VERI.US,D,20171218,000000,23.21,24.8,22.96,23.1883,659601,0
+VERI.US,D,20171219,000000,23.09,25,23.09,24.36,886187,0
+VERI.US,D,20171220,000000,24.34,25.6,23.51,23.88,660336,0
+VERI.US,D,20171221,000000,26,27.95,24.09,24.27,1949246,0
+VERI.US,D,20171222,000000,24.15,25.277,23.58,23.8912,466564,0
+VERI.US,D,20171226,000000,23.85,26.275,23.61,24.68,881092,0
+VERI.US,D,20171227,000000,24.57,25.365,24,24.36,270925,0
+VERI.US,D,20171228,000000,24.39,24.7301,23.5,23.66,327208,0
+VERI.US,D,20171229,000000,23.6,23.85,23.05,23.2,353844,0
+VERI.US,D,20180102,000000,23.31,24.05,23.08,23.22,382508,0
+VERI.US,D,20180103,000000,23.3,23.84,23.05,23.73,435368,0
+VERI.US,D,20180104,000000,23.96,24.11,23.35,23.66,296306,0
+VERI.US,D,20180105,000000,23.96,23.9928,23.1,23.41,455853,0
+VERI.US,D,20180108,000000,23.49,24.61,22.8,24.01,596172,0
+VERI.US,D,20180109,000000,24.25,24.45,23.08,23.27,426005,0
+VERI.US,D,20180110,000000,23.04,23.49,22.9,23.38,227295,0
+VERI.US,D,20180111,000000,23.45,23.45,23.03,23.18,112388,0
+VERI.US,D,20180112,000000,23.11,24.16,22.85,23.33,277495,0
+VERI.US,D,20180116,000000,23.48,24.5,22.81,22.89,477750,0
+VERI.US,D,20180117,000000,23.06,23.4,22.7501,23.14,158479,0
+VERI.US,D,20180118,000000,23.14,23.65,22.85,23.46,234526,0
+VERI.US,D,20180119,000000,23.48,24.33,23.11,24.01,345291,0
+VERI.US,D,20180122,000000,24.15,25.09,23.91,24.12,614186,0
+VERI.US,D,20180123,000000,24.13,24.67,23.22,23.26,327991,0
+VERI.US,D,20180124,000000,23.22,23.73,22.81,22.9,269368,0
+VERI.US,D,20180125,000000,22.97,23.44,22.8395,23.01,136434,0
+VERI.US,D,20180126,000000,23.29,23.59,23,23.24,104613,0
+VERI.US,D,20180129,000000,23.13,23.4,22.9,22.96,215067,0
+VERI.US,D,20180130,000000,22.86,23.42,22.79,23.15,142396,0
+VERI.US,D,20180131,000000,23.3,23.371,17.55,17.75,1250944,0
+VERI.US,D,20180201,000000,17.6,18.72,17.3,18.1,315462,0
+VERI.US,D,20180202,000000,17.88,18.0352,15.8,16.19,383257,0
+VERI.US,D,20180205,000000,16.03,16.91,15.6001,15.72,192834,0
+VERI.US,D,20180206,000000,15,16.27,13.2726,15.8,688589,0
+VERI.US,D,20180207,000000,16,16,14.74,14.97,235414,0
+VERI.US,D,20180208,000000,15.52,15.9789,14.05,14.24,286322,0
+VERI.US,D,20180209,000000,14.41,14.89,13.4,14.72,271926,0
+VERI.US,D,20180212,000000,14.91,15,14.24,14.82,143065,0
+VERI.US,D,20180213,000000,14.56,14.99,14.46,14.92,88211,0
+VERI.US,D,20180214,000000,15,16.47,14.91,16.08,389038,0
+VERI.US,D,20180215,000000,16.15,16.43,15.35,16.1166,227641,0
+VERI.US,D,20180216,000000,16.01,16.23,14.6,14.7199,201838,0
+VERI.US,D,20180220,000000,14.77,14.84,14.02,14.35,171027,0
+VERI.US,D,20180221,000000,14.38,14.93,14.18,14.32,115041,0
+VERI.US,D,20180222,000000,14.44,14.98,14.21,14.67,157148,0
+VERI.US,D,20180223,000000,14.71,15.6,14.71,15.38,302395,0
+VERI.US,D,20180226,000000,15.65,18.19,15.38,18.15,856788,0
+VERI.US,D,20180227,000000,15.25,15.65,14.24,14.27,861446,0
+VERI.US,D,20180228,000000,14.27,14.6204,13.755,13.95,229106,0
+VERI.US,D,20180301,000000,13.57,13.8514,12.33,12.72,450322,0
+VERI.US,D,20180302,000000,12.71,13.87,12.45,13.32,282125,0
+VERI.US,D,20180305,000000,13.33,13.9786,13.1,13.92,122273,0
+VERI.US,D,20180306,000000,14,14.07,13.26,13.42,139864,0
+VERI.US,D,20180307,000000,13.29,14.95,13.29,14.69,282807,0
+VERI.US,D,20180308,000000,15.08,15.5,13.3112,14.04,218803,0
+VERI.US,D,20180309,000000,14.07,14.4,13.6,14.06,101387,0
+VERI.US,D,20180312,000000,14.95,15.15,14.2921,15.1,321147,0
+VERI.US,D,20180313,000000,15.34,15.51,14,14.36,273851,0
+VERI.US,D,20180314,000000,14.38,14.978,14.3,14.66,140667,0
+VERI.US,D,20180315,000000,14.51,15.25,14.51,15.14,148736,0
+VERI.US,D,20180316,000000,15.31,17.4255,15.0358,16.1,439961,0
+VERI.US,D,20180319,000000,15.94,16.47,15.3,15.7,141460,0
+VERI.US,D,20180320,000000,15.74,16.2045,15.36,15.6,57218,0
+VERI.US,D,20180321,000000,15.49,16.75,15.41,16.72,297278,0
+VERI.US,D,20180322,000000,16.17,16.64,15,15.52,206791,0
+VERI.US,D,20180323,000000,15.38,16,15.25,15.45,222033,0
+VERI.US,D,20180326,000000,15.66,16.1799,13.67,14.96,291566,0
+VERI.US,D,20180327,000000,15,15,13.7,13.82,254878,0
+VERI.US,D,20180328,000000,13.8,14.51,13.5,13.72,126523,0
+VERI.US,D,20180329,000000,13.69,14.51,13.61,13.92,147578,0
+VERI.US,D,20180402,000000,13.76,14.13,13.57,14.06,107150,0
+VERI.US,D,20180403,000000,14.18,14.3353,13.605,13.79,119380,0
+VERI.US,D,20180404,000000,13.6,13.87,12.75,13.16,197261,0
+VERI.US,D,20180405,000000,14.39,15.91,13.9837,15.32,840956,0
+VERI.US,D,20180406,000000,15.17,17.1,15.0525,15.78,428594,0
+VERI.US,D,20180409,000000,15.98,17.05,15.98,16.16,166550,0
+VERI.US,D,20180410,000000,16.43,17.8,16.43,16.96,309815,0
+VERI.US,D,20180411,000000,17.51,18.1999,16.61,17.51,364803,0
+VERI.US,D,20180412,000000,17.67,17.93,16.96,17.22,149013,0
+VERI.US,D,20180413,000000,17.32,17.75,16.92,17.2,114721,0
+VERI.US,D,20180416,000000,17.28,18.35,16.96,17.23,207525,0
+VERI.US,D,20180417,000000,17.38,17.77,16.9,17.15,109543,0
+VERI.US,D,20180418,000000,17.24,17.4,16.78,16.95,126546,0
+VERI.US,D,20180419,000000,16.9,17.27,16.5,17.11,86274,0
+VERI.US,D,20180420,000000,17.01,17.45,16.8,17.05,63394,0
+VERI.US,D,20180423,000000,18,18.79,17.55,17.6,581426,0
+VERI.US,D,20180424,000000,17.61,18.06,17,17.17,157291,0
+VERI.US,D,20180425,000000,17.17,17.57,16.82,16.87,83327,0
+VERI.US,D,20180426,000000,17.77,18.88,17.57,18.59,321512,0
+VERI.US,D,20180427,000000,18.59,19.95,18.59,19.57,297248,0
+VERI.US,D,20180430,000000,20.71,21.7,20.28,20.71,371408,0
+VERI.US,D,20180501,000000,20.97,21.2399,19.13,19.34,212694,0
+VERI.US,D,20180502,000000,19.34,20.3,19.2427,20.05,143455,0
+VERI.US,D,20180503,000000,20.05,20.5,19.36,20.38,154476,0
+VERI.US,D,20180504,000000,20.13,21.39,20,21.25,246114,0
+VERI.US,D,20180507,000000,21.34,21.55,20.02,20.57,220219,0
+VERI.US,D,20180508,000000,20.47,20.67,19.605,20.18,210208,0
+VERI.US,D,20180509,000000,20.24,23.49,20.13,22.48,550327,0
+VERI.US,D,20180510,000000,22.49,23.8,21.501,21.72,258932,0
+VERI.US,D,20180511,000000,21.74,22.5,21.23,22.18,163899,0
+VERI.US,D,20180514,000000,22.37,22.37,20.94,21.47,145485,0
+VERI.US,D,20180515,000000,21.13,21.88,20.611,21.26,129748,0
+VERI.US,D,20180516,000000,21.56,22.15,21.52,21.78,118933,0
+VERI.US,D,20180517,000000,21.78,22.48,21.78,22.27,94349,0
+VERI.US,D,20180518,000000,22.34,22.6141,21.89,22.14,84282,0
+VERI.US,D,20180521,000000,22.18,22.739,21.72,21.91,67271,0
+VERI.US,D,20180522,000000,21.88,22.4,21.31,21.44,55866,0
+VERI.US,D,20180523,000000,21.2,21.885,19.75,20.34,189519,0
+VERI.US,D,20180524,000000,20.07,20.52,19.94,20.2,57381,0
+VERI.US,D,20180525,000000,20.06,20.74,19.78,20.67,61707,0
+VERI.US,D,20180529,000000,20.47,20.9552,20.02,20.79,88333,0
+VERI.US,D,20180530,000000,20.61,21.43,19.82,20.04,127170,0
+VERI.US,D,20180531,000000,20.1,20.46,19.8,20.4,111458,0
+VERI.US,D,20180601,000000,20.15,21.19,20.15,20.99,96105,0
+VERI.US,D,20180604,000000,20.67,20.99,19.6,20.47,132666,0
+VERI.US,D,20180605,000000,20.46,20.95,20.1068,20.82,82910,0
+VERI.US,D,20180606,000000,20.97,21.24,20.57,21.18,185600,0
+VERI.US,D,20180607,000000,21.18,22.3,20.78,20.92,133481,0
+VERI.US,D,20180608,000000,20.83,21.82,20.83,21.4,92036,0
+VERI.US,D,20180611,000000,21.56,21.99,21.21,21.62,95314,0
+VERI.US,D,20180612,000000,21.53,24.5,21.53,24.16,371461,0
+VERI.US,D,20180613,000000,24.57,24.7599,23.03,23.2,233246,0
+VERI.US,D,20180614,000000,23,24.3901,22.64,23.37,202608,0
+VERI.US,D,20180615,000000,23.13,23.58,22.75,23.06,96463,0
+VERI.US,D,20180618,000000,22.56,24,22.56,23.4,132926,0
+VERI.US,D,20180619,000000,22.8,23.2,21.5,22.15,193923,0
+VERI.US,D,20180620,000000,22.16,22.309,21.36,21.6,179216,0
+VERI.US,D,20180621,000000,18.43,18.74,17.75,17.99,1480108,0
+VERI.US,D,20180622,000000,18.12,18.6,17.63,18.04,895580,0
+VERI.US,D,20180625,000000,18.05,18.62,17.75,18.18,381932,0
+VERI.US,D,20180626,000000,18.49,18.49,16.8,17.73,227328,0
+VERI.US,D,20180627,000000,17.85,18.2,17.1,17.24,288467,0
+VERI.US,D,20180628,000000,17.24,17.96,16.28,16.38,277010,0
+VERI.US,D,20180629,000000,16.41,17.295,16.4,16.82,450418,0
+VERI.US,D,20180702,000000,16.6,18.2,16.6,17.97,227235,0
+VERI.US,D,20180703,000000,18,18.21,17.6187,17.99,165333,0
+VERI.US,D,20180705,000000,17.89,18.1299,17.26,17.81,118062,0
+VERI.US,D,20180706,000000,17.78,17.86,17.15,17.15,219824,0
+VERI.US,D,20180709,000000,17.31,17.47,16.6,17.17,103006,0
+VERI.US,D,20180710,000000,17.03,17.21,16.685,17.04,120417,0
+VERI.US,D,20180711,000000,16.78,17.37,16.78,17.32,84239,0
+VERI.US,D,20180712,000000,17.5,17.73,17.15,17.35,124810,0
+VERI.US,D,20180713,000000,17.56,17.62,16.9,17.1,90142,0
+VERI.US,D,20180716,000000,17,17.12,16.33,16.49,116214,0
+VERI.US,D,20180717,000000,16.51,16.82,16,16.3,85946,0
+VERI.US,D,20180718,000000,16.25,16.67,15.88,16.63,98088,0
+VERI.US,D,20180719,000000,16.64,17.42,16.53,17.01,138801,0
+VERI.US,D,20180720,000000,16.99,17.22,16.57,16.71,53805,0
+VERI.US,D,20180723,000000,16.58,16.8123,16.43,16.64,56687,0
+VERI.US,D,20180724,000000,16.73,16.74,15.76,16.05,157093,0
+VERI.US,D,20180725,000000,16.05,16.85,15.8,16.74,96567,0
+VERI.US,D,20180726,000000,16.51,16.97,16.2101,16.58,37261,0
+VERI.US,D,20180727,000000,16.55,16.77,15.25,15.57,114420,0
+VERI.US,D,20180730,000000,15.51,15.51,13.78,13.91,201357,0
+VERI.US,D,20180731,000000,13.98,14.93,13.98,14.93,88985,0
+VERI.US,D,20180801,000000,14.96,15.12,14.48,14.82,76576,0
+VERI.US,D,20180802,000000,14.77,15.04,14.25,14.49,75272,0
+VERI.US,D,20180803,000000,14.56,14.785,13.91,13.94,125378,0
+VERI.US,D,20180806,000000,14.12,14.29,13.86,14.07,101206,0
+VERI.US,D,20180807,000000,14.19,14.89,13.8594,14.57,117834,0
+VERI.US,D,20180808,000000,14.85,14.93,14.25,14.41,63594,0
+VERI.US,D,20180809,000000,14.69,15.16,14.45,14.75,99646,0
+VERI.US,D,20180810,000000,14.74,14.9743,14.49,14.68,94752,0
+VERI.US,D,20180813,000000,14.81,16.635,14.6,15.8,555344,0
+VERI.US,D,20180814,000000,12.3,13.0531,11.85,12.3,940606,0
+VERI.US,D,20180815,000000,12.25,12.28,10,10.79,863486,0
+VERI.US,D,20180816,000000,11.09,11.61,10.6,11.31,197951,0
+VERI.US,D,20180817,000000,11.24,11.49,10.81,11.38,99633,0
+VERI.US,D,20180820,000000,11.59,11.9513,11.01,11.22,222986,0
+VERI.US,D,20180821,000000,11.41,11.6,11.24,11.28,166548,0
+VERI.US,D,20180822,000000,11.42,11.4444,10.9608,11.01,259258,0
+VERI.US,D,20180823,000000,10.95,11.15,10.68,10.72,152891,0
+VERI.US,D,20180824,000000,10.72,10.96,10.29,10.49,129119,0
+VERI.US,D,20180827,000000,10.6,10.835,10,10.28,275716,0
+VERI.US,D,20180828,000000,10.34,10.64,10.12,10.51,177709,0
+VERI.US,D,20180829,000000,10.5,10.75,10.18,10.31,167053,0
+VERI.US,D,20180830,000000,10.3,10.58,10.26,10.32,136580,0
+VERI.US,D,20180831,000000,10.2,10.545,10.2,10.44,115229,0
+VERI.US,D,20180904,000000,10.5,10.7099,10.1062,10.35,140584,0
+VERI.US,D,20180905,000000,10.74,10.75,10.16,10.32,131649,0
+VERI.US,D,20180906,000000,10.39,10.6,10.21,10.47,121861,0
+VERI.US,D,20180907,000000,10.55,10.5758,10.26,10.32,63892,0
+VERI.US,D,20180910,000000,10.35,10.48,10.27,10.37,49094,0
+VERI.US,D,20180911,000000,10.18,10.5699,10.11,10.27,103585,0
+VERI.US,D,20180912,000000,10.27,10.27,10.03,10.16,115131,0
+VERI.US,D,20180913,000000,10.17,10.77,10.17,10.52,142686,0
+VERI.US,D,20180914,000000,10.59,10.59,10.25,10.41,85199,0
+VERI.US,D,20180917,000000,10.39,10.39,10.1,10.13,78895,0
+VERI.US,D,20180918,000000,10.23,10.41,10.13,10.27,63450,0
+VERI.US,D,20180919,000000,10.34,10.47,10.12,10.45,94096,0
+VERI.US,D,20180920,000000,10.48,10.8,10.28,10.65,239630,0
+VERI.US,D,20180921,000000,10.74,10.85,10.52,10.7,220103,0
+VERI.US,D,20180924,000000,10.67,10.85,10.51,10.62,126441,0
+VERI.US,D,20180925,000000,10.74,10.77,10.61,10.69,75251,0
+VERI.US,D,20180926,000000,10.61,10.7,10.35,10.5,88223,0
+VERI.US,D,20180927,000000,10.51,10.54,10.25,10.33,62652,0
+VERI.US,D,20180928,000000,10.31,10.5,10.26,10.43,42168,0
+VERI.US,D,20181001,000000,10.27,10.3836,9.51,9.55,332468,0
+VERI.US,D,20181002,000000,9.27,9.7073,9.1,9.22,124001,0
+VERI.US,D,20181003,000000,9.31,9.53,8.99,9.46,171046,0
+VERI.US,D,20181004,000000,9.51,9.51,8.83,8.93,107728,0
+VERI.US,D,20181005,000000,8.93,9.0699,8.5,8.91,89555,0
+VERI.US,D,20181008,000000,8.91,9.18,8.69,9.11,74240,0
+VERI.US,D,20181009,000000,9.06,9.3,8.87,9.11,75000,0
+VERI.US,D,20181010,000000,9.07,9.07,8.12,8.13,166857,0
+VERI.US,D,20181011,000000,8.13,8.9358,8.13,8.53,127032,0
+VERI.US,D,20181012,000000,8.76,8.9,8.36,8.6,177624,0
+VERI.US,D,20181015,000000,8.62,8.8,8.2,8.34,97082,0
+VERI.US,D,20181016,000000,8.36,8.9306,8.25,8.62,196699,0
+VERI.US,D,20181017,000000,8.66,8.66,8.32,8.45,153711,0
+VERI.US,D,20181018,000000,8.38,8.49,8.1,8.12,67268,0
+VERI.US,D,20181019,000000,8.14,8.23,7.76,7.81,154396,0
+VERI.US,D,20181022,000000,7.74,7.8599,7.54,7.61,123068,0
+VERI.US,D,20181023,000000,7.59,7.84,7.4,7.6,183178,0
+VERI.US,D,20181024,000000,7.59,7.65,7.2,7.23,180570,0
+VERI.US,D,20181025,000000,7.29,7.3048,7.15,7.2,163853,0
+VERI.US,D,20181026,000000,7.04,7.3899,6.7644,6.96,97029,0
+VERI.US,D,20181029,000000,7.05,7.19,6.63,6.68,69692,0
+VERI.US,D,20181030,000000,6.67,7.1658,6.5,6.92,326903,0
+VERI.US,D,20181031,000000,7.07,7.07,6.725,6.9,202116,0
+VERI.US,D,20181101,000000,6.92,7.86,6.72,7.47,411260,0
+VERI.US,D,20181102,000000,7.5,8.25,7.28,8.12,298454,0
+VERI.US,D,20181105,000000,8.08,8.08,7.34,7.46,158384,0
+VERI.US,D,20181106,000000,7.46,7.778,7.09,7.22,159950,0
+VERI.US,D,20181107,000000,7.26,7.74,7.26,7.5,112437,0
+VERI.US,D,20181108,000000,7.49,7.78,7.051,7.11,67150,0
+VERI.US,D,20181109,000000,7.08,7.15,6.7173,7.03,128505,0
+VERI.US,D,20181112,000000,6.96,7.53,6.6485,6.88,153870,0
+VERI.US,D,20181113,000000,8,8,6.61,6.78,505464,0
+VERI.US,D,20181114,000000,6.85,7.005,5.86,5.87,280424,0
+VERI.US,D,20181115,000000,5.77,6.335,5.7215,5.84,367222,0
+VERI.US,D,20181116,000000,5.81,6,5.2,5.28,397081,0
+VERI.US,D,20181119,000000,5.31,5.4427,5.24,5.33,271848,0
+VERI.US,D,20181120,000000,5.17,5.62,5.152,5.34,306839,0
+VERI.US,D,20181121,000000,5.36,5.83,5.36,5.57,239793,0
+VERI.US,D,20181123,000000,5.55,5.96,5.46,5.5,161952,0
+VERI.US,D,20181126,000000,5.61,5.85,5.47,5.75,156927,0
+VERI.US,D,20181127,000000,5.74,5.9106,5.6,5.73,137937,0
+VERI.US,D,20181128,000000,5.76,5.9895,5.62,5.895,537501,0
+VERI.US,D,20181129,000000,5.76,6.1,5.72,6,1827194,0
+VERI.US,D,20181130,000000,5.94,5.99,5.61,5.91,404893,0
+VERI.US,D,20181203,000000,6.01,6.2894,5.41,5.93,441856,0
+VERI.US,D,20181204,000000,5.85,5.85,5.155,5.32,320450,0
+VERI.US,D,20181206,000000,5.16,5.85,4.955,5.71,483625,0
+VERI.US,D,20181207,000000,5.72,5.8,5.31,5.63,464777,0
+VERI.US,D,20181210,000000,7.96,8,6.35,6.895,3362192,0
+VERI.US,D,20181211,000000,6.6,6.65,6.12,6.31,952125,0
+VERI.US,D,20181212,000000,6.51,6.51,5.54,5.66,967261,0
+VERI.US,D,20181213,000000,5.59,5.92,5.35,5.78,1087338,0
+VERI.US,D,20181214,000000,5.65,5.77,5.41,5.67,429229,0
+VERI.US,D,20181217,000000,5.7,5.72,5.07,5.22,528698,0
+VERI.US,D,20181218,000000,5.28,5.38,4.8122,5.03,575184,0
+VERI.US,D,20181219,000000,5.03,5.03,4.5101,4.55,865348,0
+VERI.US,D,20181220,000000,4.5,4.66,4.3191,4.4,671150,0
+VERI.US,D,20181221,000000,4.24,4.3,3.92,4.02,1070508,0
+VERI.US,D,20181224,000000,4.24,4.35,3.91,4,269733,0
+VERI.US,D,20181226,000000,4.06,4.45,3.98,4.21,449705,0
+VERI.US,D,20181227,000000,4.12,4.23,3.6532,3.98,487057,0
+VERI.US,D,20181228,000000,4.02,4.0258,3.8,3.9,268977,0
+VERI.US,D,20181231,000000,3.91,3.91,3.67,3.8,768308,0
+VERI.US,D,20190102,000000,3.76,4.63,3.7534,4.57,613225,0
+VERI.US,D,20190103,000000,4.57,4.78,4.33,4.62,937963,0
+VERI.US,D,20190104,000000,4.71,4.7764,4.28,4.49,716743,0
+VERI.US,D,20190107,000000,4.49,4.64,4.37,4.56,429950,0
+VERI.US,D,20190108,000000,4.6,4.94,4.265,4.71,1148375,0
+VERI.US,D,20190109,000000,4.74,4.8099,4.33,4.51,1172837,0
+VERI.US,D,20190110,000000,5.36,5.5599,4.75,4.95,3242741,0
+VERI.US,D,20190111,000000,4.88,5.16,4.6,4.89,1444236,0
+VERI.US,D,20190114,000000,4.89,4.96,4.61,4.81,1021692,0
+VERI.US,D,20190115,000000,4.8,5.1858,4.69,5.01,639282,0
+VERI.US,D,20190116,000000,5.06,5.28,4.85,5.04,1088923,0
+VERI.US,D,20190117,000000,5.08,5.2,5,5.09,812433,0
+VERI.US,D,20190118,000000,5.17,5.34,4.95,5.15,692509,0
+VERI.US,D,20190122,000000,5.18,5.2,4.81,4.9,483944,0
+VERI.US,D,20190123,000000,5,5.03,4.36,4.88,813908,0
+VERI.US,D,20190124,000000,4.87,4.99,4.7,4.99,505147,0
+VERI.US,D,20190125,000000,4.98,5.33,4.9196,5.26,814942,0
+VERI.US,D,20190128,000000,5.19,5.82,5.11,5.69,987024,0
+VERI.US,D,20190129,000000,5.79,5.83,5.21,5.38,1306261,0
+VERI.US,D,20190130,000000,5.42,5.58,5.24,5.5,570513,0
+VERI.US,D,20190131,000000,5.5,5.5999,5.1946,5.33,527125,0
+VERI.US,D,20190201,000000,5.32,5.65,5.2736,5.61,599498,0
+VERI.US,D,20190204,000000,5.65,5.74,5.45,5.57,282736,0
+VERI.US,D,20190205,000000,5.58,5.6,5.28,5.52,345969,0
+VERI.US,D,20190206,000000,5.52,5.88,5.42,5.59,1067650,0
+VERI.US,D,20190207,000000,5.58,5.58,5.035,5.1,807723,0
+VERI.US,D,20190208,000000,5.09,5.2,4.8,5.04,630435,0
+VERI.US,D,20190211,000000,5.02,5.34,4.94,5.23,357263,0
+VERI.US,D,20190212,000000,5.28,5.75,5.05,5.65,762569,0
+VERI.US,D,20190213,000000,5.65,5.65,5.25,5.36,1058276,0
+VERI.US,D,20190214,000000,5.37,5.5,5.2,5.24,483201,0
+VERI.US,D,20190215,000000,5.26,5.29,5.0449,5.25,478433,0
+VERI.US,D,20190219,000000,5.24,5.32,5.12,5.14,210928,0
+VERI.US,D,20190220,000000,5.1,5.16,4.94,4.97,580124,0
+VERI.US,D,20190221,000000,4.97,5.13,4.88,5.1,485801,0
+VERI.US,D,20190222,000000,4.88,5.4,4.88,5.28,1393062,0
+VERI.US,D,20190225,000000,5.3,6.7751,5.2935,6.36,2491690,0
+VERI.US,D,20190226,000000,6.31,6.62,6,6.47,1651218,0
+VERI.US,D,20190227,000000,6.51,6.8,6.13,6.24,1051005,0
+VERI.US,D,20190228,000000,6.25,6.37,6.0258,6.17,492926,0
+VERI.US,D,20190301,000000,6.22,6.98,6.15,6.86,1588759,0
+VERI.US,D,20190304,000000,7.02,7.61,6.7592,7.12,1718523,0
+VERI.US,D,20190305,000000,7.08,7.08,6.56,6.96,621196,0
+VERI.US,D,20190306,000000,7.19,7.19,6.3201,6.49,704567,0
+VERI.US,D,20190307,000000,6.54,6.5728,6.2,6.29,415527,0
+VERI.US,D,20190308,000000,6.2,6.38,5.77,5.94,536642,0
+VERI.US,D,20190311,000000,6,6.75,5.95,6.64,856444,0
+VERI.US,D,20190312,000000,6.65,6.7709,6.1166,6.42,519834,0
+VERI.US,D,20190313,000000,6.49,6.63,6.28,6.33,482644,0
+VERI.US,D,20190314,000000,6.34,6.49,6.25,6.36,341773,0
+VERI.US,D,20190315,000000,6.34,6.44,6.1,6.26,582562,0
+VERI.US,D,20190318,000000,6.3,6.64,6.18,6.46,587292,0
+VERI.US,D,20190319,000000,6.5,6.565,6.31,6.32,238855,0
+VERI.US,D,20190320,000000,6.55,6.6672,6.245,6.49,487268,0
+VERI.US,D,20190321,000000,6.5,6.67,6.3627,6.59,594425,0
+VERI.US,D,20190322,000000,6.65,6.65,6.17,6.28,539961,0
+VERI.US,D,20190325,000000,6.28,6.28,5.65,5.66,596351,0
+VERI.US,D,20190326,000000,5.8,5.92,5.32,5.325,433803,0
+VERI.US,D,20190327,000000,5.36,5.7632,4.9,5.23,975759,0
+VERI.US,D,20190328,000000,5.24,5.37,5.17,5.27,285024,0
+VERI.US,D,20190329,000000,5.32,5.37,5.15,5.2,143014,0
+VERI.US,D,20190401,000000,5.29,5.68,5.25,5.61,377460,0
+VERI.US,D,20190402,000000,5.63,5.8,5.45,5.58,242229,0
+VERI.US,D,20190403,000000,5.9,6.98,5.8101,6.71,1677587,0
+VERI.US,D,20190404,000000,6.68,6.94,6.3,6.9,953644,0
+VERI.US,D,20190405,000000,6.9,7.1479,6.51,6.97,763596,0
+VERI.US,D,20190408,000000,7,7.2,6.59,6.69,527656,0
+VERI.US,D,20190409,000000,6.68,6.68,6.41,6.48,242303,0
+VERI.US,D,20190410,000000,6.53,6.99,6.47,6.95,306933,0
+VERI.US,D,20190411,000000,6.96,6.96,6.59,6.68,243377,0
+VERI.US,D,20190412,000000,6.7,6.8068,6.15,6.21,383430,0
+VERI.US,D,20190415,000000,6.22,6.32,6.01,6.28,232354,0
+VERI.US,D,20190416,000000,6.27,6.41,6.17,6.41,175505,0
+VERI.US,D,20190417,000000,6.5,6.5377,5.91,6.03,461343,0
+VERI.US,D,20190418,000000,5.98,6.1,5.81,5.91,199420,0
+VERI.US,D,20190422,000000,5.9,5.9,5.65,5.69,229449,0
+VERI.US,D,20190423,000000,5.7,5.8,5.5,5.71,320980,0
+VERI.US,D,20190424,000000,5.7,6.37,5.6601,6.3,441484,0
+VERI.US,D,20190425,000000,6.5,6.5135,5.9,5.99,402989,0
+VERI.US,D,20190426,000000,5.91,6.3,5.9,6.27,185133,0
+VERI.US,D,20190429,000000,6.27,6.366,6.05,6.2,122104,0
+VERI.US,D,20190430,000000,6.2,6.2511,5.9739,6.19,148290,0
+VERI.US,D,20190501,000000,6.17,6.17,5.92,6.11,124332,0
+VERI.US,D,20190502,000000,6.07,6.18,5.89,5.97,210565,0
+VERI.US,D,20190503,000000,5.97,6.36,5.97,6.16,293738,0
+VERI.US,D,20190506,000000,6.1,6.43,5.91,6.41,186116,0
+VERI.US,D,20190507,000000,6.38,6.41,5.81,6.11,268069,0
+VERI.US,D,20190508,000000,6.09,6.26,5.93,6.19,221304,0
+VERI.US,D,20190509,000000,6.35,7.3,6.15,7.15,1070662,0
+VERI.US,D,20190510,000000,7.18,7.55,6.9481,7.33,759660,0
+VERI.US,D,20190513,000000,6.9,7.04,6.64,6.9,420558,0
+VERI.US,D,20190514,000000,6.95,7.2899,6.8,7.07,356273,0
+VERI.US,D,20190515,000000,7.06,8.64,7.03,8.47,1384767,0
+VERI.US,D,20190516,000000,8.3,9.16,7.9,8.04,991757,0
+VERI.US,D,20190517,000000,7.99,8.8,7.9406,8.2,593053,0
+VERI.US,D,20190520,000000,8.13,8.23,7.6,7.97,491368,0
+VERI.US,D,20190521,000000,8.15,8.72,7.815,8.61,557463,0
+VERI.US,D,20190522,000000,8.63,9.68,8.63,9.56,1270659,0
+VERI.US,D,20190523,000000,9.3,9.314,8.56,8.78,649283,0
+VERI.US,D,20190524,000000,9.04,9.09,8.61,8.78,315057,0
+VERI.US,D,20190528,000000,8.74,8.83,8.3,8.64,359589,0
+VERI.US,D,20190529,000000,8.47,8.68,8.2,8.57,439673,0
+VERI.US,D,20190530,000000,8.7,9.98,8.61,9.88,908957,0
+VERI.US,D,20190531,000000,9.64,9.7,8.7,8.84,915473,0
+VERI.US,D,20190603,000000,8.97,9.07,8.56,8.81,497938,0
+VERI.US,D,20190604,000000,8.94,9.34,8.5,9.26,534771,0
+VERI.US,D,20190605,000000,9.29,9.35,8.58,8.78,507604,0
+VERI.US,D,20190606,000000,8.77,8.85,7.72,8.32,593019,0
+VERI.US,D,20190607,000000,8.32,8.79,8.26,8.6,318837,0
+VERI.US,D,20190610,000000,8.73,8.89,8.09,8.27,379936,0
+VERI.US,D,20190611,000000,8.34,8.59,8.1,8.57,283020,0
+VERI.US,D,20190612,000000,8.42,8.42,7.8,8.15,402482,0
+VERI.US,D,20190613,000000,8.16,8.169,7.55,7.68,522899,0
+VERI.US,D,20190614,000000,7.58,7.69,7.37,7.49,440953,0
+VERI.US,D,20190617,000000,7.48,8.43,7.37,8.13,688048,0
+VERI.US,D,20190618,000000,8.37,8.45,7.9,8.23,535333,0
+VERI.US,D,20190619,000000,8.18,8.94,8.0121,8.46,412030,0
+VERI.US,D,20190620,000000,8.63,8.75,8.21,8.34,274726,0
+VERI.US,D,20190621,000000,8.33,8.79,8.13,8.66,442584,0
+VERI.US,D,20190624,000000,8.7,8.7,8.27,8.34,274039,0
+VERI.US,D,20190625,000000,8.33,8.4286,7.89,7.91,230935,0
+VERI.US,D,20190626,000000,8.09,8.44,7.9484,8.04,341444,0
+VERI.US,D,20190627,000000,8.15,8.21,7.905,7.98,258001,0
+VERI.US,D,20190628,000000,8.09,8.79,7.7565,8.36,1417455,0
+VERI.US,D,20190701,000000,8.51,8.72,8.29,8.36,337074,0
+VERI.US,D,20190702,000000,8.38,8.4003,8.16,8.4,196837,0
+VERI.US,D,20190703,000000,8.41,8.41,8.165,8.23,126220,0
+VERI.US,D,20190705,000000,8.28,8.33,8.05,8.17,159384,0
+VERI.US,D,20190708,000000,8.1,8.16,7.66,7.7,356664,0
+VERI.US,D,20190709,000000,7.7,7.73,7.43,7.62,303138,0
+VERI.US,D,20190710,000000,7.65,7.89,7.575,7.72,282778,0
+VERI.US,D,20190711,000000,7.64,7.98,7.5,7.94,232739,0
+VERI.US,D,20190712,000000,7.87,8.145,7.65,8.12,371016,0
+VERI.US,D,20190715,000000,8.12,8.17,7.75,8.01,457436,0
+VERI.US,D,20190716,000000,7.96,8.15,7.8353,8.06,222220,0
+VERI.US,D,20190717,000000,8.01,8.07,7.86,7.9,156748,0
+VERI.US,D,20190718,000000,7.85,7.9,7.29,7.5,421910,0
+VERI.US,D,20190719,000000,7.51,8.0883,7.5,7.8,668244,0
+VERI.US,D,20190722,000000,7.83,8.05,7.52,7.6,337617,0
+VERI.US,D,20190723,000000,7.71,7.7599,7.358,7.49,281505,0
+VERI.US,D,20190724,000000,7.51,7.71,7.36,7.65,305045,0
+VERI.US,D,20190725,000000,7.6,7.76,7.37,7.47,439802,0
+VERI.US,D,20190726,000000,7.5,7.61,7.36,7.44,310054,0
+VERI.US,D,20190729,000000,7.38,7.44,6.5,7.02,703194,0
+VERI.US,D,20190730,000000,6.91,7.15,6.725,7.07,318053,0
+VERI.US,D,20190731,000000,7.04,7.22,6.854,6.94,190095,0
+VERI.US,D,20190801,000000,6.92,7.02,6.55,6.6,356278,0
+VERI.US,D,20190802,000000,6.5,7.06,6.37,7.01,331784,0
+VERI.US,D,20190805,000000,6.78,6.8675,6.5101,6.65,226745,0
+VERI.US,D,20190806,000000,6.64,6.74,6.38,6.7,213978,0
+VERI.US,D,20190807,000000,6.57,6.93,6.43,6.81,338351,0
+VERI.US,D,20190808,000000,6.92,6.99,4.87,5.17,1574785,0
+VERI.US,D,20190809,000000,5.22,5.36,5,5.04,588531,0
+VERI.US,D,20190812,000000,5.01,5.12,4.75,4.99,434830,0
+VERI.US,D,20190813,000000,4.85,5.63,4.82,5.36,1083567,0
+VERI.US,D,20190814,000000,5.25,5.41,4.91,4.91,413236,0
+VERI.US,D,20190815,000000,4.93,5.14,4.6,4.74,409427,0
+VERI.US,D,20190816,000000,4.79,5.02,4.7,4.73,368038,0
+VERI.US,D,20190819,000000,4.8,4.97,4.74,4.84,290386,0
+VERI.US,D,20190820,000000,4.92,5.1,4.79,4.8,383559,0
+VERI.US,D,20190821,000000,4.9,4.99,4.76,4.91,219979,0
+VERI.US,D,20190822,000000,4.85,4.94,4.62,4.65,528570,0
+VERI.US,D,20190823,000000,4.67,4.85,4.41,4.41,793306,0
+VERI.US,D,20190826,000000,4.45,4.59,4.18,4.2,528362,0
+VERI.US,D,20190827,000000,4.2,4.5,4.15,4.29,511919,0
+VERI.US,D,20190828,000000,4.29,4.39,4.13,4.32,237838,0
+VERI.US,D,20190829,000000,4.35,4.48,4.25,4.43,247766,0
+VERI.US,D,20190830,000000,4.48,4.59,4.27,4.54,566352,0
+VERI.US,D,20190903,000000,4.45,4.47,4.26,4.29,442703,0
+VERI.US,D,20190904,000000,4.3,4.38,4.15,4.2,347658,0
+VERI.US,D,20190905,000000,4.27,4.58,4.19,4.52,926590,0
+VERI.US,D,20190906,000000,4.5,4.521,4.2,4.33,411621,0
+VERI.US,D,20190909,000000,4.35,4.35,4.09,4.27,409708,0
+VERI.US,D,20190910,000000,4.22,4.5,4.15,4.45,381902,0
+VERI.US,D,20190911,000000,4.5,4.52,4.29,4.41,349460,0
+VERI.US,D,20190912,000000,4.5,4.5,4.33,4.36,194681,0
+VERI.US,D,20190913,000000,4.41,4.41,4.21,4.22,213478,0
+VERI.US,D,20190916,000000,4.26,4.32,4.18,4.22,169903,0
+VERI.US,D,20190917,000000,4.27,4.38,4.05,4.25,534301,0
+VERI.US,D,20190918,000000,4.25,4.3,4.04,4.09,421263,0
+VERI.US,D,20190919,000000,4.1,4.18,3.88,3.98,474230,0
+VERI.US,D,20190920,000000,4,4.01,3.77,3.92,379630,0
+VERI.US,D,20190923,000000,3.88,3.9,3.71,3.78,217518,0
+VERI.US,D,20190924,000000,3.8,3.86,3.625,3.7,496389,0
+VERI.US,D,20190925,000000,3.71,3.955,3.62,3.84,665110,0
+VERI.US,D,20190926,000000,3.87,4.13,3.8,3.83,750857,0
+VERI.US,D,20190927,000000,3.88,4.04,3.65,3.68,585024,0
+VERI.US,D,20190930,000000,3.68,3.71,3.44,3.57,639202,0
+VERI.US,D,20191001,000000,3.6,3.77,3.31,3.34,858905,0
+VERI.US,D,20191002,000000,3.33,3.54,3.06,3.41,805387,0
+VERI.US,D,20191003,000000,3.47,3.58,3.31,3.43,562328,0
+VERI.US,D,20191004,000000,3.43,3.48,3.29,3.36,280168,0
+VERI.US,D,20191007,000000,3.35,3.365,3.21,3.23,330674,0
+VERI.US,D,20191008,000000,3.23,3.25,3.07,3.14,460188,0
+VERI.US,D,20191009,000000,3.14,3.22,3.12,3.15,253218,0
+VERI.US,D,20191010,000000,3.15,3.15,3.01,3.1,358843,0
+VERI.US,D,20191011,000000,3.12,3.25,3.08,3.08,347532,0
+VERI.US,D,20191014,000000,3.08,3.3,2.95,3.13,756533,0
+VERI.US,D,20191015,000000,3.18,3.1846,3.04,3.09,296585,0
+VERI.US,D,20191016,000000,3.1,3.2,3.02,3.08,359922,0
+VERI.US,D,20191017,000000,3.06,3.4,3.04,3.1,791600,0
+VERI.US,D,20191018,000000,3.12,3.17,2.95,3.02,560442,0
+VERI.US,D,20191021,000000,3.01,3.11,2.8,3.07,1280818,0
+VERI.US,D,20191022,000000,3.1,3.1,2.91,2.91,468017,0
+VERI.US,D,20191023,000000,2.89,3.04,2.83,3,502227,0
+VERI.US,D,20191024,000000,3.04,3.0599,2.87,2.89,250446,0
+VERI.US,D,20191025,000000,2.89,3,2.86,2.95,379920,0
+VERI.US,D,20191028,000000,2.97,2.9845,2.87,2.87,404232,0
+VERI.US,D,20191029,000000,2.9,2.96,2.81,2.81,362446,0
+VERI.US,D,20191030,000000,2.86,2.9,2.62,2.72,533503,0
+VERI.US,D,20191031,000000,2.77,2.77,2.43,2.6,1279297,0
+VERI.US,D,20191101,000000,2.61,2.8,2.6,2.71,360946,0
+VERI.US,D,20191104,000000,2.75,2.87,2.74,2.76,372902,0
+VERI.US,D,20191105,000000,2.76,2.8,2.66,2.66,196467,0
+VERI.US,D,20191106,000000,2.67,2.75,2.53,2.7,301449,0
+VERI.US,D,20191107,000000,2.48,2.88,2.44,2.66,709771,0
+VERI.US,D,20191108,000000,2.56,2.72,2.5215,2.67,239027,0
+VERI.US,D,20191111,000000,2.62,2.68,2.56,2.6,135356,0
+VERI.US,D,20191112,000000,2.61,2.77,2.59,2.71,266637,0
+VERI.US,D,20191113,000000,2.71,2.75,2.67,2.69,186894,0
+VERI.US,D,20191114,000000,2.7,2.7,2.62,2.62,150514,0
+VERI.US,D,20191115,000000,2.78,2.84,2.65,2.835,567504,0
+VERI.US,D,20191118,000000,2.87,3.3,2.85,3.11,1610223,0
+VERI.US,D,20191119,000000,3.11,3.1836,2.94,3.11,427432,0
+VERI.US,D,20191120,000000,3.13,3.25,3.07,3.07,377737,0
+VERI.US,D,20191121,000000,3.17,3.23,2.9,2.93,357544,0
+VERI.US,D,20191122,000000,2.95,3.09,2.9232,3.08,174542,0
+VERI.US,D,20191125,000000,3.1,3.23,3.05,3.2,323646,0
+VERI.US,D,20191126,000000,3.25,3.48,3.08,3.13,833009,0
+VERI.US,D,20191127,000000,3.13,3.18,3,3.09,253033,0
+VERI.US,D,20191129,000000,3.07,3.19,3,3.02,112282,0
+VERI.US,D,20191202,000000,3.05,3.05,2.76,2.91,503741,0
+VERI.US,D,20191203,000000,2.83,2.9849,2.79,2.85,218681,0
+VERI.US,D,20191204,000000,2.88,2.98,2.8,2.84,157281,0
+VERI.US,D,20191205,000000,2.88,3.03,2.83,2.88,296892,0
+VERI.US,D,20191206,000000,2.9,3.0436,2.88,2.96,291909,0
+VERI.US,D,20191209,000000,2.99,3.03,2.95,3,293873,0
+VERI.US,D,20191210,000000,2.99,3.05,2.88,2.9,276422,0
+VERI.US,D,20191211,000000,2.87,2.9833,2.75,2.78,427210,0
+VERI.US,D,20191212,000000,2.77,2.85,2.71,2.82,310929,0
+VERI.US,D,20191213,000000,2.78,2.87,2.71,2.72,219493,0
+VERI.US,D,20191216,000000,2.72,2.79,2.56,2.66,410308,0
+VERI.US,D,20191217,000000,2.63,2.7,2.55,2.61,358394,0
+VERI.US,D,20191218,000000,2.64,2.74,2.56,2.62,394138,0
+VERI.US,D,20191219,000000,2.68,2.74,2.62,2.68,227536,0
+VERI.US,D,20191220,000000,2.66,2.68,2.57,2.61,431603,0
+VERI.US,D,20191223,000000,2.57,2.67,2.55,2.6,433612,0
+VERI.US,D,20191224,000000,2.57,2.67,2.57,2.64,157225,0
+VERI.US,D,20191226,000000,2.64,2.68,2.51,2.52,399986,0
+VERI.US,D,20191227,000000,2.59,2.63,2.31,2.55,714041,0
+VERI.US,D,20191230,000000,2.57,2.57,2.3601,2.37,1021915,0
+VERI.US,D,20191231,000000,2.37,2.56,2.32,2.49,838196,0
+VERI.US,D,20200102,000000,2.53,2.57,2.38,2.53,358752,0
+VERI.US,D,20200103,000000,2.5,2.56,2.44,2.56,188142,0
+VERI.US,D,20200106,000000,2.56,2.705,2.46,2.69,500810,0
+VERI.US,D,20200107,000000,2.7,2.7,2.61,2.64,137638,0
+VERI.US,D,20200108,000000,2.66,2.75,2.63,2.67,314998,0
+VERI.US,D,20200109,000000,2.7,2.7,2.53,2.59,309285,0
+VERI.US,D,20200110,000000,2.59,2.63,2.46,2.49,333736,0
+VERI.US,D,20200113,000000,2.49,2.498,2.37,2.4,328502,0
+VERI.US,D,20200114,000000,2.44,2.46,2.35,2.4,297526,0
+VERI.US,D,20200115,000000,2.37,2.49,2.37,2.4,162286,0
+VERI.US,D,20200116,000000,2.45,2.54,2.42,2.49,281568,0
+VERI.US,D,20200117,000000,2.66,2.66,2.45,2.49,487451,0
+VERI.US,D,20200121,000000,2.5,2.5,2.37,2.47,288462,0
+VERI.US,D,20200122,000000,2.47,2.51,2.38,2.4,271602,0
+VERI.US,D,20200123,000000,2.44,2.44,2.2,2.33,421462,0
+VERI.US,D,20200124,000000,2.35,2.35,2.18,2.24,579065,0
+VERI.US,D,20200127,000000,2.24,2.26,2.13,2.17,314620,0
+VERI.US,D,20200128,000000,2.25,2.35,2.15,2.35,447498,0
+VERI.US,D,20200129,000000,2.36,2.4,2.14,2.16,701902,0
+VERI.US,D,20200130,000000,2.14,2.24,2.1,2.21,406309,0
+VERI.US,D,20200131,000000,2.25,2.26,2.11,2.24,352902,0
+VERI.US,D,20200203,000000,2.25,2.26,2.12,2.17,284757,0
+VERI.US,D,20200204,000000,2.22,2.34,2.15,2.33,361883,0
+VERI.US,D,20200205,000000,2.35,2.42,2.28,2.33,247275,0
+VERI.US,D,20200206,000000,2.37,2.5,2.34,2.41,313302,0
+VERI.US,D,20200207,000000,2.43,2.48,2.39,2.43,184079,0
+VERI.US,D,20200210,000000,2.46,2.52,2.45,2.49,152213,0
+VERI.US,D,20200211,000000,2.5,2.5,2.36,2.44,267912,0
+VERI.US,D,20200212,000000,2.48,2.6387,2.46,2.58,287177,0
+VERI.US,D,20200213,000000,2.59,2.89,2.576,2.86,560471,0
+VERI.US,D,20200214,000000,2.92,3.14,2.89,3.1,1144489,0
+VERI.US,D,20200218,000000,3.18,3.25,2.75,2.93,683505,0
+VERI.US,D,20200219,000000,3,3.08,2.9,3.03,237600,0
+VERI.US,D,20200220,000000,3.06,3.3,2.95,3.3,516486,0
+VERI.US,D,20200221,000000,3.33,3.36,3.05,3.3,457834,0
+VERI.US,D,20200224,000000,3.1529,3.33,3.005,3.21,474536,0
+VERI.US,D,20200225,000000,3.2,3.3,2.88,2.935,558374,0
+VERI.US,D,20200226,000000,2.94,3.13,2.9,2.98,242831,0
+VERI.US,D,20200227,000000,2.9,2.9,2.67,2.71,375366,0
+VERI.US,D,20200228,000000,2.61,2.71,2.42,2.68,574756,0
+VERI.US,D,20200302,000000,2.77,2.97,2.77,2.9,341991,0
+VERI.US,D,20200303,000000,3.0149,3.1,2.89,2.99,348765,0
+VERI.US,D,20200304,000000,3.1,3.6,3.1,3.37,1410098,0
+VERI.US,D,20200305,000000,3.08,3.21,2.92,3.04,529618,0
+VERI.US,D,20200306,000000,2.99,3.04,2.705,2.75,459918,0
+VERI.US,D,20200309,000000,2.46,2.6799,2.4,2.4,329761,0
+VERI.US,D,20200310,000000,2.75,2.75,2.35,2.44,433364,0
+VERI.US,D,20200311,000000,2.56,2.7,2.1,2.14,475854,0
+VERI.US,D,20200312,000000,1.99,2.14,1.8,2.02,328564,0
+VERI.US,D,20200313,000000,2.01,2.2,1.84,1.89,401650,0
+VERI.US,D,20200316,000000,1.8,1.87,1.22,1.52,625871,0
+VERI.US,D,20200317,000000,1.52,1.99,1.5,1.75,386332,0
+VERI.US,D,20200318,000000,1.62,1.83,1.5477,1.81,304297,0
+VERI.US,D,20200319,000000,1.85,2,1.69,1.94,236843,0
+VERI.US,D,20200320,000000,1.99,2.18,1.87,2,240263,0
+VERI.US,D,20200323,000000,2,2.11,1.86,2.1,244718,0
+VERI.US,D,20200324,000000,2.13,2.17,1.96,1.98,224825,0
+VERI.US,D,20200325,000000,1.98,2.2999,1.93,2.16,203518,0
+VERI.US,D,20200326,000000,2.2,2.45,2.1781,2.43,307533,0
+VERI.US,D,20200327,000000,2.32,2.4398,2.25,2.29,171161,0
+VERI.US,D,20200330,000000,2.35,2.47,2.24,2.42,174389,0
+VERI.US,D,20200331,000000,2.42,2.5,2.26,2.33,116159,0
+VERI.US,D,20200401,000000,2.25,2.29,2.07,2.12,104943,0
+VERI.US,D,20200402,000000,2.07,2.2,2,2.05,113166,0
+VERI.US,D,20200403,000000,2.03,2.26,2.0101,2.23,136908,0
+VERI.US,D,20200406,000000,2.35,3.17,2.3007,2.78,1654413,0
+VERI.US,D,20200407,000000,2.89,3.1,2.75,2.91,385414,0
+VERI.US,D,20200408,000000,2.94,3.05,2.84,2.89,354023,0
+VERI.US,D,20200409,000000,2.98,3.11,2.8,2.96,406146,0
+VERI.US,D,20200413,000000,2.97,3.38,2.95,3.19,948392,0
+VERI.US,D,20200414,000000,3.19,3.38,3.07,3.11,795382,0
+VERI.US,D,20200415,000000,3.12,3.5,2.97,3.33,952812,0
+VERI.US,D,20200416,000000,3.4,3.77,3.22,3.74,721376,0
+VERI.US,D,20200417,000000,3.85,3.88,3.35,3.74,687323,0
+VERI.US,D,20200420,000000,3.64,4.15,3.64,3.86,588805,0
+VERI.US,D,20200421,000000,3.8,3.9,3.6,3.82,228525,0
+VERI.US,D,20200422,000000,3.92,4.07,3.895,4.02,261033,0
+VERI.US,D,20200423,000000,4.08,4.08,3.8,3.98,337322,0
+VERI.US,D,20200424,000000,3.95,4.05,3.83,4.01,161144,0
+VERI.US,D,20200427,000000,4.07,4.075,3.88,4,285183,0
+VERI.US,D,20200428,000000,4,4.12,3.82,4.03,276048,0
+VERI.US,D,20200429,000000,4.09,4.88,4.09,4.73,1020654,0
+VERI.US,D,20200430,000000,4.74,5.34,4.6795,5.14,863328,0
+VERI.US,D,20200501,000000,5.16,5.1721,4.73,4.98,626335,0
+VERI.US,D,20200504,000000,4.93,6.48,4.86,6.45,2858410,0
+VERI.US,D,20200505,000000,6.4,6.9,5.77,6.63,1424195,0
+VERI.US,D,20200506,000000,6.58,7.35,6.32,6.52,936728,0
+VERI.US,D,20200507,000000,6.49,6.97,6.05,6.4,772378,0
+VERI.US,D,20200508,000000,6.56,6.67,5.36,5.93,1554270,0
+VERI.US,D,20200511,000000,5.89,6.8,5.69,6.56,866769,0
+VERI.US,D,20200512,000000,6.99,7.49,6.35,7.14,1513252,0
+VERI.US,D,20200513,000000,7.2,7.55,6.43,6.78,823785,0
+VERI.US,D,20200514,000000,6.75,7.05,6.35,7.01,631553,0
+VERI.US,D,20200515,000000,6.92,7.1,6.7,6.92,382862,0
+VERI.US,D,20200518,000000,7.1,7.57,6.93,6.99,738343,0
+VERI.US,D,20200519,000000,7.01,7.6594,6.93,7.14,738068,0
+VERI.US,D,20200520,000000,7.23,7.62,7.23,7.61,633404,0
+VERI.US,D,20200521,000000,7.6,8.51,7.5801,8.24,1120426,0
+VERI.US,D,20200522,000000,8.26,8.76,7.86,8.03,750106,0
+VERI.US,D,20200526,000000,8.27,8.49,7.91,8.1,539190,0
+VERI.US,D,20200527,000000,8.15,8.46,7.96,8.32,591052,0
+VERI.US,D,20200528,000000,8.25,8.65,8.01,8.04,729430,0
+VERI.US,D,20200529,000000,8,8.6,7.54,8.49,623621,0
+VERI.US,D,20200601,000000,8.49,8.91,8.34,8.82,881174,0
+VERI.US,D,20200602,000000,8.93,10.03,8.92,9.7,1355364,0
+VERI.US,D,20200603,000000,9.9,12.2,9.4,12.02,1724197,0
+VERI.US,D,20200604,000000,11.82,14.54,11.71,13.29,2854131,0
+VERI.US,D,20200605,000000,13.7,13.97,10.29,11.16,2510024,0
+VERI.US,D,20200608,000000,11.2,12.73,11.2,12.61,1003801,0
+VERI.US,D,20200609,000000,12.5,13.94,12.1,13.64,1193517,0
+VERI.US,D,20200610,000000,13.79,14.18,13.01,13.12,821577,0
+VERI.US,D,20200611,000000,11.89,12.99,11.25,11.97,942978,0
+VERI.US,D,20200612,000000,12.25,12.95,12.13,12.57,483253,0
+VERI.US,D,20200615,000000,12.01,13.74,11.9,13.48,1155962,0
+VERI.US,D,20200616,000000,14.13,15.2,14.01,14.25,1067085,0
+VERI.US,D,20200617,000000,14.81,14.98,13.61,13.81,824231,0
+VERI.US,D,20200618,000000,14,16.97,13.845,16.89,2063613,0
+VERI.US,D,20200619,000000,17.08,18.3,16.62,16.89,3007285,0
+VERI.US,D,20200622,000000,16.83,19.1799,16.13,18.42,1935684,0
+VERI.US,D,20200623,000000,18.6,19.6698,17.21,17.41,1802365,0
+VERI.US,D,20200624,000000,17.48,18.41,14.25,16.73,3069950,0
+VERI.US,D,20200625,000000,16.9,18.55,16.09,18.55,1440859,0
+VERI.US,D,20200626,000000,18.27,18.68,16.65,17.15,4778884,0
+VERI.US,D,20200629,000000,17.2,17.89,16.07,16.93,833627,0
+VERI.US,D,20200630,000000,17.03,17.0733,14.51,14.86,2161401,0
+VERI.US,D,20200701,000000,15,16.68,14.93,16.44,1198026,0
+VERI.US,D,20200702,000000,16.6,16.94,15.05,15.63,1078188,0
+VERI.US,D,20200706,000000,14.8,14.97,13.02,13.105,2321719,0
+VERI.US,D,20200707,000000,13.14,13.24,11.73,12.38,1850699,0
+VERI.US,D,20200708,000000,12.24,12.3,11.2,12.15,1699508,0
+VERI.US,D,20200709,000000,13.32,15.94,13.2,15.225,6929339,0
+VERI.US,D,20200710,000000,14.33,14.468,13.21,13.75,2170058,0
+VERI.US,D,20200713,000000,13.58,14.31,11.65,11.69,1800855,0
+VERI.US,D,20200714,000000,11.62,12.05,10.54,11.42,1318414,0
+VERI.US,D,20200715,000000,11.34,11.83,11.0862,11.39,828042,0
+VERI.US,D,20200716,000000,11.33,11.38,10.85,11.29,603218,0
+VERI.US,D,20200717,000000,11.12,12.48,11.12,11.985,1224133,0
+VERI.US,D,20200720,000000,11.99,12.75,11.91,12.66,881841,0
+VERI.US,D,20200721,000000,12.82,12.88,11.84,12.16,735184,0
+VERI.US,D,20200722,000000,12.24,12.4,11.725,11.8,413307,0
+VERI.US,D,20200723,000000,11.65,11.97,11.12,11.25,494285,0
+VERI.US,D,20200724,000000,11.04,11.17,10.55,10.83,468768,0
+VERI.US,D,20200727,000000,11.01,11.4,10.57,11.26,971074,0
+VERI.US,D,20200728,000000,11.27,12.11,11.09,11.46,984673,0
+VERI.US,D,20200729,000000,11.66,11.66,11.09,11.51,541867,0
+VERI.US,D,20200730,000000,11.42,11.59,10.85,11.46,684384,0
+VERI.US,D,20200731,000000,11.9,11.91,10.96,11.32,822954,0
+VERI.US,D,20200803,000000,11.32,12.47,11.32,12.47,1026547,0
+VERI.US,D,20200804,000000,12.36,12.65,11.97,12.49,643801,0
+VERI.US,D,20200805,000000,12.6,12.9332,12.23,12.61,634719,0
+VERI.US,D,20200806,000000,12.52,13.23,12.33,12.77,602681,0
+VERI.US,D,20200807,000000,12.81,13.16,12.34,12.98,723084,0
+VERI.US,D,20200810,000000,13.12,13.42,12.26,12.95,1113313,0
+VERI.US,D,20200811,000000,12.5,13.18,11.81,12.06,1035988,0
+VERI.US,D,20200812,000000,12.16,12.29,10.3,10.35,1254734,0
+VERI.US,D,20200813,000000,10.39,11.24,10.35,10.53,659334,0
+VERI.US,D,20200814,000000,10.6,10.83,10.42,10.8,385948,0
+VERI.US,D,20200817,000000,10.66,11.1801,10.66,11.17,509989,0
+VERI.US,D,20200818,000000,11.28,11.46,10.76,11.09,332542,0
+VERI.US,D,20200819,000000,11,11.25,10.82,10.91,355562,0
+VERI.US,D,20200820,000000,10.84,11.06,10.66,10.78,403280,0
+VERI.US,D,20200821,000000,10.69,10.75,9.6603,9.96,1070796,0
+VERI.US,D,20200824,000000,9.82,10.12,9.01,9.17,884685,0
+VERI.US,D,20200825,000000,9.2,9.5,8.85,9.28,679222,0
+VERI.US,D,20200826,000000,9.23,9.575,9.22,9.28,338015,0
+VERI.US,D,20200827,000000,9.3,9.48,8.5,8.83,748990,0
+VERI.US,D,20200828,000000,8.83,8.99,8.52,8.64,480588,0
+VERI.US,D,20200831,000000,8.56,8.6686,8.04,8.27,1054873,0
+VERI.US,D,20200901,000000,8.25,9.17,8.16,9.1,825245,0
+VERI.US,D,20200902,000000,9.1,9.44,8.42,9.29,901147,0
+VERI.US,D,20200903,000000,9.01,9.16,8.1157,8.2,763154,0
+VERI.US,D,20200904,000000,8.09,8.3,6.83,7.66,927433,0
+VERI.US,D,20200908,000000,7.31,7.62,7.13,7.24,597486,0
+VERI.US,D,20200909,000000,7.43,7.88,7.19,7.79,606694,0
+VERI.US,D,20200910,000000,7.88,7.89,7.17,7.3,666417,0
+VERI.US,D,20200911,000000,7.38,7.42,6.85,6.85,651491,0
+VERI.US,D,20200914,000000,6.88,7.37,6.63,7.28,582123,0
+VERI.US,D,20200915,000000,7.29,7.83,7.29,7.8,617907,0
+VERI.US,D,20200916,000000,7.94,8.0699,7.63,7.71,519713,0
+VERI.US,D,20200917,000000,7.75,8.5101,7.3797,8.33,715284,0
+VERI.US,D,20200918,000000,8.92,10.43,8.8,9.62,3738037,0
+VERI.US,D,20200921,000000,9.31,9.87,8.55,8.79,1067461,0
+VERI.US,D,20200922,000000,9.1,9.22,8.47,8.95,640616,0
+VERI.US,D,20200923,000000,8.79,9.305,8.51,8.53,625820,0
+VERI.US,D,20200924,000000,8.41,8.43,7.8801,8.055,558328,0
+VERI.US,D,20200925,000000,8.12,8.48,8.03,8.41,227975,0
+VERI.US,D,20200928,000000,8.55,9.05,8.37,9.02,412923,0
+VERI.US,D,20200929,000000,8.98,9.38,8.75,9.37,469935,0
+VERI.US,D,20200930,000000,9.42,9.62,8.98,9.16,530220,0
+VERI.US,D,20201001,000000,9.23,9.32,8.9013,9.05,450008,0
+VERI.US,D,20201002,000000,8.75,9.22,8.5,8.85,282043,0
+VERI.US,D,20201005,000000,8.98,9.49,8.91,9.44,404124,0
+VERI.US,D,20201006,000000,9.52,10,9.05,9.11,619563,0
+VERI.US,D,20201007,000000,9.25,10.488,9.2,10.305,743308,0
+VERI.US,D,20201008,000000,10.5,11.64,10.49,11.1,1152331,0
+VERI.US,D,20201009,000000,11.52,11.6,10.5,11.09,725194,0
+VERI.US,D,20201012,000000,11.32,11.49,10.37,10.47,663796,0
+VERI.US,D,20201013,000000,10.4,10.59,9.6301,10.14,629172,0
+VERI.US,D,20201014,000000,10.45,10.96,10.005,10.24,653177,0
+VERI.US,D,20201015,000000,9.94,10.12,9.72,9.99,473406,0
+VERI.US,D,20201016,000000,9.97,10.28,9.41,9.74,475576,0
+VERI.US,D,20201019,000000,9.81,10.04,9.59,9.63,308999,0
+VERI.US,D,20201020,000000,9.66,9.72,8.75,8.77,490404,0
+VERI.US,D,20201021,000000,8.75,9.19,8.51,8.72,403966,0
+VERI.US,D,20201022,000000,8.75,9.16,8.55,9.11,445042,0
+VERI.US,D,20201023,000000,9.13,9.72,8.93,9.71,386785,0
+VERI.US,D,20201026,000000,9.26,9.8133,9.26,9.67,334391,0
+VERI.US,D,20201027,000000,9.67,10.14,9.6,9.98,442714,0
+VERI.US,D,20201028,000000,9.67,9.9,8.951,9.46,466871,0
+VERI.US,D,20201029,000000,9.47,10.65,9.47,10.26,646854,0
+VERI.US,D,20201030,000000,10.11,10.31,9.155,9.38,530782,0
+VERI.US,D,20201102,000000,9.45,9.849,8.88,8.98,379789,0
+VERI.US,D,20201103,000000,9.08,9.87,8.9276,9.72,511937,0
+VERI.US,D,20201104,000000,10,10.65,9.96,10.53,539676,0
+VERI.US,D,20201105,000000,10.63,10.9899,10.35,10.61,450850,0
+VERI.US,D,20201106,000000,10.62,10.64,9.85,9.91,777642,0
+VERI.US,D,20201109,000000,10.22,10.44,9.36,9.57,759228,0
+VERI.US,D,20201110,000000,10.63,10.72,9.67,10.55,1033598,0
+VERI.US,D,20201111,000000,10.58,11.45,10.15,11.37,899474,0
+VERI.US,D,20201112,000000,11.35,12.27,11.07,11.49,920846,0
+VERI.US,D,20201113,000000,11.99,12.21,11.445,12.12,783819,0
+VERI.US,D,20201116,000000,12.49,13.34,11.92,12.77,1012621,0
+VERI.US,D,20201117,000000,12.8,12.95,11.97,12.34,736066,0
+VERI.US,D,20201118,000000,12.25,14.52,12.25,14.13,1458038,0
+VERI.US,D,20201119,000000,14.49,16.36,14.41,16.32,1602519,0
+VERI.US,D,20201120,000000,17.01,17.85,15.65,17.42,1831687,0
+VERI.US,D,20201123,000000,17.09,17.34,15.55,16.52,1260694,0
+VERI.US,D,20201124,000000,16.47,17.96,15.52,17.38,947751,0
+VERI.US,D,20201125,000000,17.35,21.1,16.96,20.86,2090893,0
+VERI.US,D,20201127,000000,21.27,21.4417,19.66,21.3,797635,0
+VERI.US,D,20201130,000000,23.0426,35.79,22.5,26.61,14617422,0
+VERI.US,D,20201201,000000,27.6,30.31,23.71,25.28,3888839,0
+VERI.US,D,20201202,000000,24.36,25.25,22.32,24.31,2254901,0
+VERI.US,D,20201203,000000,21.1214,25.43,20.57,23.78,4448100,0
+VERI.US,D,20201204,000000,24.03,27.2995,24,27.15,1849926,0
+VERI.US,D,20201207,000000,26.9,32.46,25.3201,30.01,2956330,0
+VERI.US,D,20201208,000000,30.12,31.365,27.65,28.72,1661875,0
+VERI.US,D,20201209,000000,29.28,31.1899,27.66,28.29,2267986,0
+VERI.US,D,20201210,000000,27.49,30.07,27.0336,29.29,1511028,0
+VERI.US,D,20201211,000000,29.22,31.3787,28.75,30.98,1174281,0
+VERI.US,D,20201214,000000,31.85,32.12,27.8,28.2,1356641,0
+VERI.US,D,20201215,000000,28.98,29.39,25.485,26.06,1197660,0
+VERI.US,D,20201216,000000,26.15,27.255,25.58,25.61,742511,0
+VERI.US,D,20201217,000000,26,27.46,25.21,26.56,886950,0
+VERI.US,D,20201218,000000,26.66,26.94,25.04,25.5,1053739,0
+VERI.US,D,20201221,000000,25.3529,27.92,24.656,27.63,1182756,0
+VERI.US,D,20201222,000000,28.56,31.27,28.2,30.29,1752950,0
+VERI.US,D,20201223,000000,31.3,33.33,29.1601,29.35,1503797,0
+VERI.US,D,20201224,000000,29.32,30.94,28.54,30.69,605399,0
+VERI.US,D,20201228,000000,31.87,34.0387,29.1,29.47,1780148,0
+VERI.US,D,20201229,000000,29.66,29.81,27.1,28.03,829537,0
+VERI.US,D,20201230,000000,28.24,29.6,27.71,29.11,388565,0
+VERI.US,D,20201231,000000,29.14,29.5805,28.18,28.45,433677,0
+VERI.US,D,20210104,000000,28.65,28.72,26.1,26.49,760219,0
+VERI.US,D,20210105,000000,26.3,27.655,25.86,26.58,541778,0
+VERI.US,D,20210106,000000,26.19,28.1945,25.65,26.85,641605,0
+VERI.US,D,20210107,000000,27.51,32,27.4497,31.93,1836009,0
+VERI.US,D,20210108,000000,33.01,38.8377,32.21,38.45,2476904,0
+VERI.US,D,20210111,000000,35.39,38.34,35.31,36.54,1515528,0
+VERI.US,D,20210112,000000,36.33,37.7209,34.2,36.83,1390032,0
+VERI.US,D,20210113,000000,36.46,38.09,35.8784,37.82,622622,0
+VERI.US,D,20210114,000000,37.98,42.12,37.92,40.73,1177000,0
+VERI.US,D,20210115,000000,40.92,42.23,38.02,38.69,695567,0
+VERI.US,D,20210119,000000,39.82,41.42,38.7,40.32,775363,0
+VERI.US,D,20210120,000000,40.66,43.47,39.65,40.21,868362,0
+VERI.US,D,20210121,000000,40.21,40.6,38.23,39.48,471775,0
+VERI.US,D,20210122,000000,38,41.88,37.12,41.65,649917,0
+VERI.US,D,20210125,000000,42.46,45,40.11,41.63,867127,0
+VERI.US,D,20210126,000000,41.86,42.02,38.0902,40.71,932685,0
+VERI.US,D,20210127,000000,38.6,43.244,37.001,39.36,706831,0
+VERI.US,D,20210128,000000,39.79,42.9991,39.56,40.42,908678,0
+VERI.US,D,20210129,000000,40.85,42.24,38.8725,39.27,696093,0
+VERI.US,D,20210201,000000,39.65,41.35,38.25,40.84,729338,0
+VERI.US,D,20210202,000000,41.94,42,38.965,39.82,521072,0
+VERI.US,D,20210203,000000,40.84,42.5,40,41.98,592623,0
+VERI.US,D,20210204,000000,42.5,46.5,41.5811,42.28,1113908,0
+VERI.US,D,20210205,000000,42.63,44.18,41.7,44.16,496907,0
+VERI.US,D,20210208,000000,45.6,48.1,44.62,47.08,782919,0
+VERI.US,D,20210209,000000,47.1,49.51,45.6,48.83,784345,0
+VERI.US,D,20210210,000000,49.56,50.3393,46.5001,47.7,779195,0
+VERI.US,D,20210211,000000,48.59,49.32,45.6,47.35,599062,0
+VERI.US,D,20210212,000000,46.45,47.73,44.32,47,609121,0
+VERI.US,D,20210216,000000,47.04,47.53,42.0315,43.65,740294,0
+VERI.US,D,20210217,000000,43.05,43.231,40.1,41.09,683630,0
+VERI.US,D,20210218,000000,39.89,40.43,38.0201,39.5,781998,0
+VERI.US,D,20210219,000000,41.25,42.49,39.4,40.07,539770,0
+VERI.US,D,20210222,000000,39.74,41.59,36.28,36.66,689627,0
+VERI.US,D,20210223,000000,34,37.25,32.5002,37.01,1090056,0
+VERI.US,D,20210224,000000,37.52,38.48,35.41,37.74,745001,0
+VERI.US,D,20210225,000000,37.26,38.4,34.5,35.49,939853,0
+VERI.US,D,20210226,000000,34.89,37.8,33.945,36.05,1012623,0
+VERI.US,D,20210301,000000,37.77,38.99,35.88,38.49,1054649,0
+VERI.US,D,20210302,000000,38.42,39.78,37.52,38.58,826857,0
+VERI.US,D,20210303,000000,38.87,40.2238,35.43,36.5,1383175,0
+VERI.US,D,20210304,000000,35.44,37.42,31.2201,34.55,2113873,0
+VERI.US,D,20210305,000000,36.99,39.18,30.48,33.21,1669983,0
+VERI.US,D,20210308,000000,33.5,35.34,28.53,28.92,1216169,0
+VERI.US,D,20210309,000000,30.0835,37.9994,29.8,30.4,3543448,0
+VERI.US,D,20210310,000000,31.73,33.6527,30.285,31.1,1450966,0
+VERI.US,D,20210311,000000,32.2749,34.88,31.6,33.84,968289,0
+VERI.US,D,20210312,000000,30.5,33.23,30.5,32.33,1086076,0
+VERI.US,D,20210315,000000,31.9,32.95,30.88,32.03,765432,0
+VERI.US,D,20210316,000000,32,32.43,29.77,29.885,797102,0
+VERI.US,D,20210317,000000,29.03,30.57,28.2,30.15,774179,0
+VERI.US,D,20210318,000000,29.91,29.91,26.795,26.85,990079,0
+VERI.US,D,20210319,000000,27.33,28.1246,26.35,26.63,1281926,0
+VERI.US,D,20210322,000000,27.35,28.03,27.05,27.61,645197,0
+VERI.US,D,20210323,000000,27.6,28.38,26.91,27.05,712173,0
+VERI.US,D,20210324,000000,27.33,27.838,23.0475,23.58,1007002,0
+VERI.US,D,20210325,000000,22.82,24.51,22.47,23.72,734730,0
+VERI.US,D,20210326,000000,23.95,24.81,22.405,23.49,525640,0
+VERI.US,D,20210329,000000,23.33,23.605,21.15,21.49,815488,0
+VERI.US,D,20210330,000000,21.34,22.86,20.29,22.73,1001589,0
+VERI.US,D,20210331,000000,23.19,24.1,23,23.98,693272,0
+VERI.US,D,20210401,000000,24.69,25.56,24.09,24.53,601918,0
+VERI.US,D,20210405,000000,25.23,25.45,23.31,23.96,443279,0
+VERI.US,D,20210406,000000,24.08,25.11,23.75,25.01,560620,0
+VERI.US,D,20210407,000000,25.0465,25.0465,23.26,23.5,492095,0
+VERI.US,D,20210408,000000,24.08,25.74,23.72,25.32,713605,0
+VERI.US,D,20210409,000000,24.84,24.84,23.38,24.43,498957,0
+VERI.US,D,20210412,000000,24.17,24.65,23.27,24.47,437585,0
+VERI.US,D,20210413,000000,24.7,25.95,24.26,25.2,491786,0
+VERI.US,D,20210414,000000,25.3,28.029,25.3,27.01,1220445,0
+VERI.US,D,20210415,000000,27.09,27.6,25.83,27.43,855845,0
+VERI.US,D,20210416,000000,27.5,28.5,26.97,27.51,972337,0
+VERI.US,D,20210419,000000,27.02,27.8845,24.8984,25.2,803560,0
+VERI.US,D,20210420,000000,25.15,26.17,23.52,24.25,732952,0
+VERI.US,D,20210421,000000,23.91,26.24,23.54,26.1,448300,0
+VERI.US,D,20210422,000000,26.37,28.1,26,26.21,716427,0
+VERI.US,D,20210423,000000,26.13,26.86,25.7013,26.34,475374,0
+VERI.US,D,20210426,000000,26.54,27.13,25.34,26.93,423645,0
+VERI.US,D,20210427,000000,27.24,27.87,25.43,25.73,521962,0
+VERI.US,D,20210428,000000,25.5,26.42,25.02,26.05,374806,0
+VERI.US,D,20210429,000000,26.16,26.16,23.77,24.15,591901,0
+VERI.US,D,20210430,000000,23.79,25.185,23.7,24.12,495698,0
+VERI.US,D,20210503,000000,24.23,24.24,21.9996,22.3,699684,0
+VERI.US,D,20210504,000000,21.95,22.01,20,20.02,1009055,0
+VERI.US,D,20210505,000000,20.64,21.4758,19.36,19.58,1266940,0
+VERI.US,D,20210506,000000,19.4,19.52,18.72,19.24,892380,0
+VERI.US,D,20210507,000000,19.86,20.92,19.57,19.96,691531,0
+VERI.US,D,20210510,000000,19.9,20,18.75,18.88,682449,0
+VERI.US,D,20210511,000000,17.8,19.56,17,19.19,721945,0
+VERI.US,D,20210512,000000,18.57,18.95,17.4,17.69,729179,0
+VERI.US,D,20210513,000000,18.15,18.81,16.74,17.39,752531,0
+VERI.US,D,20210514,000000,17.84,18.53,17.63,18.33,367299,0
+VERI.US,D,20210517,000000,18.01,18.23,16.57,17.09,642239,0
+VERI.US,D,20210518,000000,17.33,19.405,17.08,18.59,730323,0
+VERI.US,D,20210519,000000,18.02,18.92,17.83,18.38,503529,0
+VERI.US,D,20210520,000000,18.48,19,18.05,18.3,444915,0
+VERI.US,D,20210521,000000,18.59,18.7533,17.9,17.94,267029,0
+VERI.US,D,20210524,000000,18.15,18.71,17.82,18.5,378022,0
+VERI.US,D,20210525,000000,18.69,19.25,18.1,18.15,442645,0
+VERI.US,D,20210526,000000,18.32,19.41,18.32,19.21,341816,0
+VERI.US,D,20210527,000000,19.21,19.35,18.24,19.24,771340,0
+VERI.US,D,20210528,000000,19.67,20.2303,18.98,19.17,493836,0
+VERI.US,D,20210601,000000,19.29,19.6,18.21,18.72,522913,0
+VERI.US,D,20210602,000000,18.72,19.58,18.38,19.51,393152,0
+VERI.US,D,20210603,000000,19.14,19.34,18.04,18.13,498194,0
+VERI.US,D,20210604,000000,18.52,18.88,17.9,18,463422,0
+VERI.US,D,20210607,000000,18.25,20.46,18.06,20.23,684912,0
+VERI.US,D,20210608,000000,20.56,21.44,20.36,21.1,601664,0
+VERI.US,D,20210609,000000,21.6,21.64,20.61,20.81,473845,0
+VERI.US,D,20210610,000000,20.79,21.08,20.31,20.86,318712,0
+VERI.US,D,20210611,000000,21.1,21.75,20.86,21.67,463263,0
+VERI.US,D,20210614,000000,21.7,22.48,21.38,21.9,397616,0
+VERI.US,D,20210615,000000,21.94,22,21,21.34,338710,0
+VERI.US,D,20210616,000000,21.19,21.95,20.685,21.95,646176,0
+VERI.US,D,20210617,000000,21.61,23.3,21.61,22.75,624952,0
+VERI.US,D,20210618,000000,22.372,23.41,22.24,22.93,1261316,0
+VERI.US,D,20210621,000000,22.82,22.82,20.19,20.53,808074,0
+VERI.US,D,20210622,000000,20.7,21.65,20.4,21.53,449078,0
+VERI.US,D,20210623,000000,21.65,22.1,21.17,21.66,547654,0
+VERI.US,D,20210624,000000,21.81,21.9977,20.72,20.98,455522,0
+VERI.US,D,20210625,000000,21,21.24,20.51,20.81,420578,0
+VERI.US,D,20210628,000000,20.85,21.445,20.29,21.11,389266,0
+VERI.US,D,20210629,000000,21.18,21.43,20.42,20.62,282256,0
+VERI.US,D,20210630,000000,20.57,20.57,19.61,19.71,467402,0
+VERI.US,D,20210701,000000,19.73,20.59,19.6,20.19,395364,0
+VERI.US,D,20210702,000000,20.26,20.63,18.92,18.92,352129,0
+VERI.US,D,20210706,000000,19,19.72,18.94,19.28,294967,0
+VERI.US,D,20210707,000000,19.25,19.27,17.95,18.06,306136,0
+VERI.US,D,20210708,000000,17.62,18.16,17.1,17.83,445921,0
+VERI.US,D,20210709,000000,18,18.34,17.7,18.32,222630,0
+VERI.US,D,20210712,000000,18.38,18.4708,17.45,18.27,283210,0
+VERI.US,D,20210713,000000,18.21,18.31,17.7235,17.96,268493,0
+VERI.US,D,20210714,000000,18.04,18.0543,17.13,17.23,217487,0
+VERI.US,D,20210715,000000,17.1,17.55,16.77,17.36,306067,0
+VERI.US,D,20210716,000000,17.63,17.729,16.95,17.06,277813,0
+VERI.US,D,20210719,000000,16.72,17.59,16.45,17.4,280051,0
+VERI.US,D,20210720,000000,17.4,18.205,16.88,17.92,271209,0
+VERI.US,D,20210721,000000,17.93,18.75,17.65,18.7,233637,0
+VERI.US,D,20210722,000000,21.45,21.49,19.23,20.21,983973,0
+VERI.US,D,20210723,000000,20.5374,21.26,20.08,21.15,783071,0
+VERI.US,D,20210726,000000,21.87,21.87,20.62,21.26,491633,0
+VERI.US,D,20210727,000000,21.03,21.35,19.77,21.25,928841,0
+VERI.US,D,20210728,000000,21.5,22.51,21.16,22.08,476726,0
+VERI.US,D,20210729,000000,21.97,22.26,20.87,21.03,320696,0
+VERI.US,D,20210730,000000,20.65,21.23,20.6,20.68,448498,0
+VERI.US,D,20210802,000000,20.42,21.5,20.07,21.11,476018,0
+VERI.US,D,20210803,000000,21.25,21.5705,19.7,20.38,330626,0
+VERI.US,D,20210804,000000,20.1,21.56,20.1,20.77,506078,0
+VERI.US,D,20210805,000000,20.85,22.66,20.65,22.58,499093,0
+VERI.US,D,20210806,000000,22.64,22.66,21.65,21.98,366619,0
+VERI.US,D,20210809,000000,22.02,22.38,21.6315,22,187781,0
+VERI.US,D,20210810,000000,22,22.24,21.315,22.15,280651,0
+VERI.US,D,20210811,000000,22.45,22.4722,21.11,21.49,153732,0
+VERI.US,D,20210812,000000,21.22,21.71,20.94,21.66,162438,0
+VERI.US,D,20210813,000000,21.73,21.75,20.06,20.14,286925,0
+VERI.US,D,20210816,000000,19.88,19.88,18.66,19.06,374301,0
+VERI.US,D,20210817,000000,18.77,19.06,18.37,18.57,301571,0
+VERI.US,D,20210818,000000,18.65,19.14,18.2,18.66,189878,0
+VERI.US,D,20210819,000000,18.32,18.4235,17.31,17.51,305752,0
+VERI.US,D,20210820,000000,17.34,17.97,17.34,17.73,218100,0
+VERI.US,D,20210823,000000,18.02,18.986,17.915,18.78,236471,0
+VERI.US,D,20210824,000000,18.8,19.5,18.79,19.36,196601,0
+VERI.US,D,20210825,000000,19.35,19.78,19.1058,19.42,160309,0
+VERI.US,D,20210826,000000,19.25,19.96,18.87,18.94,178071,0
+VERI.US,D,20210827,000000,19.09,20.18,19.09,20.18,189765,0
+VERI.US,D,20210830,000000,20.4355,20.49,19.29,20.03,277153,0
+VERI.US,D,20210831,000000,19.86,20.9,19.52,20.87,349793,0
+VERI.US,D,20210901,000000,20.82,21.56,20.52,21.19,285114,0
+VERI.US,D,20210902,000000,21.26,22.315,21.22,21.55,326013,0
+VERI.US,D,20210903,000000,21.62,22.48,21.41,21.69,188950,0
+VERI.US,D,20210907,000000,21.8,22.23,21.01,21.04,282628,0
+VERI.US,D,20210908,000000,21.14,21.42,20.08,20.22,289249,0
+VERI.US,D,20210909,000000,20.14,20.78,19.9,20.1,219925,0
+VERI.US,D,20210910,000000,20.2,20.4074,19.66,19.91,244670,0
+VERI.US,D,20210913,000000,19.9,21.12,19.22,20.71,403850,0
+VERI.US,D,20210914,000000,20.97,21.3999,19.74,19.97,242285,0
+VERI.US,D,20210915,000000,19.95,20.81,19.37,20.71,197752,0
+VERI.US,D,20210916,000000,20.56,21.6794,20.29,21.63,330546,0
+VERI.US,D,20210917,000000,21.96,22.52,21.25,21.9,626505,0
+VERI.US,D,20210920,000000,20.98,21.3,19.98,20.53,376648,0
+VERI.US,D,20210921,000000,20.87,21.17,20.19,20.87,261278,0
+VERI.US,D,20210922,000000,21.02,21.92,20.6201,21.54,259409,0
+VERI.US,D,20210923,000000,22.0759,25.38,21.86,24.98,818428,0
+VERI.US,D,20210924,000000,24.75,25.769,24.31,25.59,475151,0
+VERI.US,D,20210927,000000,25.2,26.16,24.65,25.36,367600,0
+VERI.US,D,20210928,000000,24.59,24.7628,23.0014,23.17,389590,0
+VERI.US,D,20210929,000000,23.48,23.93,22.8624,23.26,334554,0
+VERI.US,D,20210930,000000,23.41,24.27,23.23,23.89,416453,0
+VERI.US,D,20211001,000000,23.82,23.82,22.51,23.31,349134,0
+VERI.US,D,20211004,000000,23.15,23.475,21.3,21.7,305209,0
+VERI.US,D,20211005,000000,21.89,22.7969,21.54,22.46,238582,0
+VERI.US,D,20211006,000000,22.14,23.2,21.92,22.79,242468,0
+VERI.US,D,20211007,000000,23.3,24.13,23.12,23.46,253491,0
+VERI.US,D,20211008,000000,23.66,23.74,22.86,22.92,199689,0
+VERI.US,D,20211011,000000,22.8,23.31,22.06,22.07,224119,0
+VERI.US,D,20211012,000000,22.05,23.53,22.05,22.83,222557,0
+VERI.US,D,20211013,000000,23.05,23.73,22.9,23.3,139765,0
+VERI.US,D,20211014,000000,24.34,24.94,23.02,23.52,309555,0
+VERI.US,D,20211015,000000,23.82,24.8699,23.2,23.66,322450,0
+VERI.US,D,20211018,000000,23.49,23.7418,23,23.49,206696,0
+VERI.US,D,20211019,000000,23.79,24.14,23.27,24.09,179198,0
+VERI.US,D,20211020,000000,24.26,25.58,23.8,25.03,299513,0
+VERI.US,D,20211021,000000,24.9,27.82,24.53,27.32,842232,0
+VERI.US,D,20211022,000000,27.1,28.98,26.26,28.68,598288,0
+VERI.US,D,20211025,000000,28.56,30.48,28.151,29.61,516073,0
+VERI.US,D,20211026,000000,30.27,30.66,28.04,28.77,371618,0
+VERI.US,D,20211027,000000,28.78,29.25,27.53,27.93,282748,0
+VERI.US,D,20211028,000000,28.05,29.25,27.761,28.49,231363,0
+VERI.US,D,20211029,000000,28.23,30.58,28.23,29.91,396037,0
+VERI.US,D,20211101,000000,30.45,32.93,30.4,32.27,482061,0
+VERI.US,D,20211102,000000,31.8,32.03,30.43,31.91,360411,0
+VERI.US,D,20211103,000000,32.05,32.86,31.17,32.32,258683,0
+VERI.US,D,20211104,000000,32.54,33.48,31.51,31.79,342808,0
+VERI.US,D,20211105,000000,32.02,33.1,31.51,31.6,673374,0
+VERI.US,D,20211108,000000,31.78,32.75,31.69,32.2,397186,0
+VERI.US,D,20211109,000000,32.4,32.71,29.84,30.58,593820,0
+VERI.US,D,20211110,000000,36,37.14,31.17,31.85,1143628,0
+VERI.US,D,20211111,000000,32.5,34.99,32.04,32.94,585307,0
+VERI.US,D,20211112,000000,33.1,34.47,33.05,34.08,326993,0
+VERI.US,D,20211115,000000,35.2,35.87,32.63,33.58,549652,0
+VERI.US,D,20211116,000000,30.75,31.38,26.63,27.74,3291997,0
+VERI.US,D,20211117,000000,27.5,27.58,26.02,26.95,2646232,0
+VERI.US,D,20211118,000000,27.25,27.9,26.51,27.83,1646334,0
+VERI.US,D,20211119,000000,27.74,29.1,27.43,29.01,941357,0
+VERI.US,D,20211122,000000,29.02,29.29,26.07,26.33,693458,0
+VERI.US,D,20211123,000000,26.16,27.17,24.89,25.52,527579,0
+VERI.US,D,20211124,000000,25.32,26.5,24.9401,26.31,740615,0
+VERI.US,D,20211126,000000,25.31,26.15,24.86,25.92,236697,0
+VERI.US,D,20211129,000000,26.51,27.17,25.22,25.97,550697,0
+VERI.US,D,20211130,000000,25.69,26.13,24.1,25.64,600962,0
+VERI.US,D,20211201,000000,26.22,26.4,23.2881,23.47,440190,0
+VERI.US,D,20211202,000000,23.47,23.99,22.17,22.78,688870,0
+VERI.US,D,20211203,000000,23.1,23.41,20.77,21.6,849761,0
+VERI.US,D,20211206,000000,21.28,22.22,20.61,21.88,474054,0
+VERI.US,D,20211207,000000,22.92,24.35,22.92,23.51,467931,0
+VERI.US,D,20211208,000000,23.61,24.87,22.82,24.1,465742,0
+VERI.US,D,20211209,000000,23.93,24.45,23,23.45,421665,0
+VERI.US,D,20211210,000000,23.63,24.24,23.05,23.4,292758,0
+VERI.US,D,20211213,000000,23.34,23.76,22.41,22.93,307785,0
+VERI.US,D,20211214,000000,22.53,23.69,21.08,21.72,812899,0
+VERI.US,D,20211215,000000,21.62,23.15,20.87,22.99,440043,0
+VERI.US,D,20211216,000000,23.48,23.48,21.01,21.23,488004,0
+VERI.US,D,20211217,000000,20.61,22.605,20.125,22.19,1302848,0
+VERI.US,D,20211220,000000,21.36,21.38,19.69,19.97,1462867,0
+VERI.US,D,20211221,000000,20.56,21.98,20.42,21.86,390900,0
+VERI.US,D,20211222,000000,21.91,22.416,21.615,22.28,257213,0
+VERI.US,D,20211223,000000,22.19,22.75,21.76,22.5,214175,0
+VERI.US,D,20211227,000000,23.11,23.655,22.5,23.48,316946,0
+VERI.US,D,20211228,000000,23.1,24.12,22.81,23.06,474728,0
+VERI.US,D,20211229,000000,22.99,23.03,21.16,21.31,349120,0
+VERI.US,D,20211230,000000,21.7,23.55,21.69,22.86,348374,0
+VERI.US,D,20211231,000000,22.78,23.57,22.35,22.48,237587,0
+VERI.US,D,20220103,000000,23.08,23.17,22.03,22.5,272671,0
+VERI.US,D,20220104,000000,22.4,22.5245,21.42,22.17,419390,0
+VERI.US,D,20220105,000000,22.06,22.22,19.25,19.75,764625,0
+VERI.US,D,20220106,000000,19.38,20.4841,19.2,19.69,435666,0
+VERI.US,D,20220107,000000,19.7,20.55,19.4,19.6,215235,0
+VERI.US,D,20220110,000000,19.36,19.82,18.51,19.72,299866,0
+VERI.US,D,20220111,000000,19.66,20.45,19.41,19.82,216833,0
+VERI.US,D,20220112,000000,20.16,20.54,19.31,19.45,202525,0
+VERI.US,D,20220113,000000,19.79,20.09,18.5901,18.64,275178,0
+VERI.US,D,20220114,000000,18.25,18.6,17.42,18.15,472668,0
+VERI.US,D,20220118,000000,17.67,18.14,16.93,17.15,329954,0
+VERI.US,D,20220119,000000,17.45,17.69,16.62,16.66,314330,0
+VERI.US,D,20220120,000000,17.07,17.9,16.49,16.57,282301,0
+VERI.US,D,20220121,000000,16.14,16.6709,15.72,15.78,440113,0
+VERI.US,D,20220124,000000,14.8,15.87,13.75,15.82,872139,0
+VERI.US,D,20220125,000000,15.28,15.63,14.44,14.9,372129,0
+VERI.US,D,20220126,000000,15.48,15.79,13.88,14.1,541674,0
+VERI.US,D,20220127,000000,14.47,14.54,13.11,13.22,439852,0
+VERI.US,D,20220128,000000,13.28,14.41,13.06,14.41,650876,0
+VERI.US,D,20220131,000000,14.48,15.77,14.47,15.77,574797,0
+VERI.US,D,20220201,000000,15.87,16.01,15.1,15.78,279394,0
+VERI.US,D,20220202,000000,16.13,16.13,15.04,15.52,559691,0
+VERI.US,D,20220203,000000,14.92,15.3,14.16,14.24,246690,0
+VERI.US,D,20220204,000000,14.77,15.45,14.16,15.37,431744,0
+VERI.US,D,20220207,000000,16.1,17.98,15.8,16.44,766361,0
+VERI.US,D,20220208,000000,16.18,17.77,16,17.7,454537,0
+VERI.US,D,20220209,000000,18.47,18.87,17.54,18.77,606400,0
+VERI.US,D,20220210,000000,18.19,19.29,17.94,18.19,944509,0
+VERI.US,D,20220211,000000,18.2,18.62,17.1,17.23,585769,0
+VERI.US,D,20220214,000000,17.02,17.88,16.93,17.37,248395,0
+VERI.US,D,20220215,000000,17.86,18.29,17.26,18.26,371878,0
+VERI.US,D,20220216,000000,17.89,18.59,17.505,18.47,274767,0
+VERI.US,D,20220217,000000,17.99,18.34,16.9301,17.09,370675,0
+VERI.US,D,20220218,000000,17.01,17.12,15.94,16.06,335504,0
+VERI.US,D,20220222,000000,15.73,16.46,15.69,16.03,426859,0
+VERI.US,D,20220223,000000,16.35,16.41,15.1,15.12,319418,0
+VERI.US,D,20220224,000000,14.21,17.11,14.1,17.05,429179,0
+VERI.US,D,20220225,000000,17,17.2353,16.39,16.77,312218,0
+VERI.US,D,20220228,000000,16.57,17.41,16.5,16.84,462008,0
+VERI.US,D,20220301,000000,16.8,17.12,16.4,16.55,309632,0
+VERI.US,D,20220302,000000,16.87,16.97,16.12,16.74,349768,0
+VERI.US,D,20220303,000000,16.96,16.96,15.83,16.09,754205,0
+VERI.US,D,20220304,000000,17,17.65,15.91,16.15,946768,0
+VERI.US,D,20220307,000000,16.41,16.77,15.75,15.82,523276,0
+VERI.US,D,20220308,000000,15.75,16.3573,15.32,15.6,401128,0
+VERI.US,D,20220309,000000,16.2,16.97,16.0101,16.83,342307,0
+VERI.US,D,20220310,000000,16.45,16.81,16.07,16.44,230145,0
+VERI.US,D,20220311,000000,16.86,16.86,15.6,15.63,285513,0
+VERI.US,D,20220314,000000,15.62,15.81,14.4,14.61,517704,0
+VERI.US,D,20220315,000000,14.66,15.24,14.15,15.18,377424,0
+VERI.US,D,20220316,000000,15.75,16.63,15.56,16.62,461256,0
+VERI.US,D,20220317,000000,16.55,18.03,16.2434,17.97,473424,0
+VERI.US,D,20220318,000000,17.86,18.5,17.72,18.47,487858,0
+VERI.US,D,20220321,000000,18.22,18.78,17.68,17.87,375139,0
+VERI.US,D,20220322,000000,17.92,18.75,17.62,18.67,281069,0
+VERI.US,D,20220323,000000,18.39,19.11,17.97,18.31,257545,0
+VERI.US,D,20220324,000000,18.4,18.6643,17.85,18.56,215902,0
+VERI.US,D,20220325,000000,18.61,18.61,17.22,17.5,230218,0
+VERI.US,D,20220328,000000,17.68,18.2,17.39,18.16,203342,0
+VERI.US,D,20220329,000000,18.48,20.25,18.18,19.77,1082342,0
+VERI.US,D,20220330,000000,19.2,19.6694,18.6732,18.85,239103,0
+VERI.US,D,20220331,000000,18.91,19.1,18.17,18.28,263967,0
+VERI.US,D,20220401,000000,18.27,18.65,17.91,18.25,249628,0
+VERI.US,D,20220404,000000,18.31,19.135,18.31,19.03,187014,0
+VERI.US,D,20220405,000000,18.95,18.95,17.71,17.83,218778,0
+VERI.US,D,20220406,000000,17.4,17.515,16.13,16.53,390186,0
+VERI.US,D,20220407,000000,16.43,16.95,15.93,16.37,255124,0
+VERI.US,D,20220408,000000,16.29,16.3,15.56,15.66,255425,0
+VERI.US,D,20220411,000000,15.41,16.19,15.17,15.96,216032,0
+VERI.US,D,20220412,000000,16.31,16.77,15.07,15.26,333693,0
+VERI.US,D,20220413,000000,15.24,15.87,15.11,15.72,273710,0
+VERI.US,D,20220414,000000,15.71,15.8,15.09,15.15,241557,0
+VERI.US,D,20220418,000000,15.03,15.153,14.435,14.7,211027,0
+VERI.US,D,20220419,000000,14.76,15.82,14.45,15.71,379049,0
+VERI.US,D,20220420,000000,15.85,15.96,14.6,14.63,278886,0
+VERI.US,D,20220421,000000,15.05,15.34,13.745,14.05,1044818,0
+VERI.US,D,20220422,000000,14.03,14.49,13.57,13.62,293057,0
+VERI.US,D,20220425,000000,13.58,14.24,13.3582,14.2,235467,0
+VERI.US,D,20220426,000000,13.99,14.01,13.42,13.45,208746,0
+VERI.US,D,20220427,000000,13.46,13.8528,12.92,13.07,321580,0
+VERI.US,D,20220428,000000,13.19,14.045,12.9,13.83,320941,0
+VERI.US,D,20220429,000000,13.15,13.25,10.605,10.83,1852471,0
+VERI.US,D,20220502,000000,10.77,11.1399,10.49,11.04,924166,0
+VERI.US,D,20220503,000000,11.04,11.24,10.61,10.88,954446,0
+VERI.US,D,20220504,000000,10.5,10.98,9.66,10.86,717018,0
+VERI.US,D,20220505,000000,10.56,10.675,9.6,10.04,585687,0
+VERI.US,D,20220506,000000,10.01,10.01,8.985,9.06,708571,0
+VERI.US,D,20220509,000000,8.85,8.85,8.16,8.33,745328,0
+VERI.US,D,20220510,000000,8.5,8.5689,7.7,7.88,896582,0
+VERI.US,D,20220511,000000,7.75,8.31,7.521,7.74,764431,0
+VERI.US,D,20220512,000000,7.5,8.08,7.31,7.94,653400,0
+VERI.US,D,20220513,000000,8.22,9.15,8.17,8.99,789354,0
+VERI.US,D,20220516,000000,8.81,8.955,8.14,8.18,502183,0
+VERI.US,D,20220517,000000,8.5,8.7808,8.27,8.57,399746,0
+VERI.US,D,20220518,000000,8.33,8.57,7.89,8.01,733049,0
+VERI.US,D,20220519,000000,7.92,8.29,7.83,7.89,377840,0
+VERI.US,D,20220520,000000,8.29,8.38,7.755,8.11,498716,0
+VERI.US,D,20220523,000000,8.1,8.13,7.72,7.97,266167,0
+VERI.US,D,20220524,000000,7.74,7.8542,7.15,7.24,328850,0
+VERI.US,D,20220525,000000,7.2,7.4513,7.17,7.35,351681,0
+VERI.US,D,20220526,000000,7.25,7.72,7.1401,7.54,321383,0
+VERI.US,D,20220527,000000,7.78,8.4257,7.75,8.27,541317,0
+VERI.US,D,20220531,000000,8.24,8.43,7.7,7.78,757539,0
+VERI.US,D,20220601,000000,7.81,8.07,7.42,7.43,289316,0
+VERI.US,D,20220602,000000,7.43,8.1,7.4,7.97,313765,0
+VERI.US,D,20220603,000000,7.8,7.8,7.42,7.54,240770,0
+VERI.US,D,20220606,000000,7.88,7.88,7.37,7.55,242480,0
+VERI.US,D,20220607,000000,7.43,7.775,7.31,7.75,263369,0
+VERI.US,D,20220608,000000,7.67,7.88,7.46,7.59,356549,0
+VERI.US,D,20220609,000000,7.57,7.57,6.95,6.99,521257,0
+VERI.US,D,20220610,000000,6.9,7.005,6.46,6.61,599388,0
+VERI.US,D,20220613,000000,6.45,6.57,6.02,6.08,625450,0
+VERI.US,D,20220614,000000,6.1,6.21,5.89,6.12,353955,0
+VERI.US,D,20220615,000000,6.17,6.34,5.94,6.22,465438,0
+VERI.US,D,20220616,000000,6.1,6.133,5.7242,6.11,748324,0
+VERI.US,D,20220617,000000,6.14,6.42,6.14,6.15,901563,0
+VERI.US,D,20220621,000000,6.45,6.5999,6.26,6.3,470323,0
+VERI.US,D,20220622,000000,6.13,6.69,6.13,6.35,272489,0
+VERI.US,D,20220623,000000,6.39,6.59,6.26,6.56,334333,0
+VERI.US,D,20220624,000000,6.67,6.9,6.5,6.68,969517,0
+VERI.US,D,20220627,000000,6.68,6.767,6.405,6.44,413150,0
+VERI.US,D,20220628,000000,6.41,6.54,6.26,6.35,403572,0
+VERI.US,D,20220629,000000,6.34,6.47,6.19,6.46,359832,0
+VERI.US,D,20220630,000000,6.28,6.68,6.15,6.53,467318,0
+VERI.US,D,20220701,000000,6.51,6.66,6.35,6.56,249345,0
+VERI.US,D,20220705,000000,6.41,6.99,6.32,6.98,270954,0
+VERI.US,D,20220706,000000,7,7.11,6.71,6.78,234080,0
+VERI.US,D,20220707,000000,6.82,7.46,6.82,7.35,316999,0
+VERI.US,D,20220708,000000,7.13,7.65,6.82,7.48,339608,0
+VERI.US,D,20220711,000000,7.36,7.44,7.11,7.13,141366,0
+VERI.US,D,20220712,000000,7.17,7.39,6.91,7.03,177132,0
+VERI.US,D,20220713,000000,6.47,6.92,6.22,6.5,533695,0
+VERI.US,D,20220714,000000,6.41,6.45,6.15,6.3,200612,0
+VERI.US,D,20220715,000000,6.46,6.58,6.32,6.52,296379,0
+VERI.US,D,20220718,000000,6.62,6.85,6.465,6.5,163221,0
+VERI.US,D,20220719,000000,6.57,6.84,6.52,6.8,312319,0
+VERI.US,D,20220720,000000,6.86,7.51,6.78,7.47,376771,0
+VERI.US,D,20220721,000000,7.46,7.93,7.44,7.84,378076,0
+VERI.US,D,20220722,000000,7.78,7.78,6.98,6.99,188141,0
+VERI.US,D,20220725,000000,6.97,6.9988,6.75,6.81,142354,0
+VERI.US,D,20220726,000000,6.7,6.7499,6.4301,6.48,260050,0
+VERI.US,D,20220727,000000,6.7,6.99,6.4875,6.97,205231,0
+VERI.US,D,20220728,000000,6.99,7.19,6.79,6.99,209685,0
+VERI.US,D,20220729,000000,6.99,7.06,6.79,7.03,237826,0
+VERI.US,D,20220801,000000,6.95,7.21,6.8268,6.96,251745,0
+VERI.US,D,20220802,000000,6.85,8,6.82,7.93,445578,0
+VERI.US,D,20220803,000000,8.01,8.49,7.87,8.15,363786,0
+VERI.US,D,20220804,000000,8.3,8.68,8.1001,8.63,249283,0
+VERI.US,D,20220805,000000,8.46,8.924,8.23,8.8,445805,0
+VERI.US,D,20220808,000000,8.82,9.57,8.8,9.55,354761,0
+VERI.US,D,20220809,000000,9.71,9.71,8.7855,8.98,544710,0
+VERI.US,D,20220810,000000,8,8.68,7.2,7.94,912546,0
+VERI.US,D,20220811,000000,8.05,8.13,7.33,7.39,455060,0
+VERI.US,D,20220812,000000,7.44,7.64,7.255,7.36,427150,0
+VERI.US,D,20220815,000000,7.36,7.67,7.33,7.39,277291,0
+VERI.US,D,20220816,000000,7.32,8.03,7.2,8.03,448806,0
+VERI.US,D,20220817,000000,7.85,8.13,7.6417,7.85,262314,0
+VERI.US,D,20220818,000000,7.91,7.91,7.32,7.63,398410,0
+VERI.US,D,20220819,000000,7.4,7.465,6.75,6.86,418821,0
+VERI.US,D,20220822,000000,6.75,6.81,6.4,6.61,333542,0
+VERI.US,D,20220823,000000,6.8,7.37,6.695,6.81,401549,0
+VERI.US,D,20220824,000000,6.74,7.04,6.74,6.9,192669,0
+VERI.US,D,20220825,000000,7.11,7.54,7.11,7.51,271463,0
+VERI.US,D,20220826,000000,7.37,7.56,7.25,7.37,292784,0
+VERI.US,D,20220829,000000,7.35,7.63,7.25,7.29,234885,0
+VERI.US,D,20220830,000000,7.45,7.6012,7.1,7.34,244608,0
+VERI.US,D,20220831,000000,7.44,7.57,7.08,7.35,850170,0
+VERI.US,D,20220901,000000,7.15,7.18,6.2993,6.62,716746,0
+VERI.US,D,20220902,000000,6.72,6.72,6.3001,6.38,374763,0
+VERI.US,D,20220906,000000,6.39,6.64,6.3,6.5,286812,0
+VERI.US,D,20220907,000000,6.36,6.64,6.32,6.58,223198,0
+VERI.US,D,20220908,000000,6.63,6.82,6.435,6.72,160536,0
+VERI.US,D,20220909,000000,6.88,7.05,6.79,6.94,253370,0
+VERI.US,D,20220912,000000,7.11,7.2196,6.81,7.03,337910,0
+VERI.US,D,20220913,000000,6.76,6.94,6.58,6.86,302293,0
+VERI.US,D,20220914,000000,6.77,6.96,6.62,6.88,242954,0
+VERI.US,D,20220915,000000,6.98,7.3,6.89,7.02,213632,0
+VERI.US,D,20220916,000000,7.05,7.17,6.74,7.14,621335,0
+VERI.US,D,20220919,000000,7.09,7.32,6.6,6.82,285583,0
+VERI.US,D,20220920,000000,6.82,6.895,6.62,6.64,174817,0
+VERI.US,D,20220921,000000,6.65,6.78,6.43,6.45,231272,0
+VERI.US,D,20220922,000000,6.45,6.45,5.8,5.82,598453,0
+VERI.US,D,20220923,000000,5.7,5.7,5.3425,5.67,514304,0
+VERI.US,D,20220926,000000,5.67,5.9,5.42,5.53,249029,0
+VERI.US,D,20220927,000000,5.7,5.86,5.52,5.65,190962,0
+VERI.US,D,20220928,000000,5.74,5.9711,5.65,5.9,167619,0
+VERI.US,D,20220929,000000,5.83,5.87,5.53,5.85,244891,0
+VERI.US,D,20220930,000000,5.95,6.26,5.6,5.63,333778,0
+VERI.US,D,20221003,000000,5.61,5.96,5.49,5.88,234458,0
+VERI.US,D,20221004,000000,6.06,6.41,6.02,6.36,213696,0
+VERI.US,D,20221005,000000,6.36,6.415,6.12,6.38,157085,0
+VERI.US,D,20221006,000000,6.38,6.68,6.24,6.27,132629,0
+VERI.US,D,20221007,000000,6.12,6.12,5.665,5.69,316147,0
+VERI.US,D,20221010,000000,5.69,5.7,5.41,5.5,315700,0
+VERI.US,D,20221011,000000,5.43,5.52,5.2104,5.45,278452,0
+VERI.US,D,20221012,000000,5.41,5.6,5.3086,5.57,159621,0
+VERI.US,D,20221013,000000,5.39,6.15,5.23,6.11,281154,0
+VERI.US,D,20221014,000000,6.2,6.32,5.91,5.95,225034,0
+VERI.US,D,20221017,000000,6.15,6.46,6.15,6.38,270245,0
+VERI.US,D,20221018,000000,6.64,6.71,6.42,6.53,208668,0
+VERI.US,D,20221019,000000,6.46,6.47,6.24,6.35,145520,0
+VERI.US,D,20221020,000000,6.39,6.8399,6.3456,6.43,157530,0
+VERI.US,D,20221021,000000,6.49,6.49,6.135,6.47,109827,0
+VERI.US,D,20221024,000000,6.43,6.66,6.16,6.45,151207,0
+VERI.US,D,20221025,000000,6.5,6.94,6.5,6.94,176740,0
+VERI.US,D,20221026,000000,6.84,7.24,6.76,6.97,154082,0
+VERI.US,D,20221027,000000,7.04,7.2711,6.94,7.01,116187,0
+VERI.US,D,20221028,000000,7.03,7.1,6.71,7.08,124903,0
+VERI.US,D,20221031,000000,7.1,7.46,7.03,7.41,159835,0
+VERI.US,D,20221101,000000,7.53,7.6,7.03,7.05,167583,0
+VERI.US,D,20221102,000000,6.96,6.96,6.25,6.35,260177,0
+VERI.US,D,20221103,000000,6.35,6.53,6.22,6.23,107473,0
+VERI.US,D,20221104,000000,6.3,6.3011,5.835,6.2,245352,0
+VERI.US,D,20221107,000000,6.21,6.42,5.98,6.25,188598,0
+VERI.US,D,20221108,000000,6.34,6.3499,5.73,5.97,317981,0
+VERI.US,D,20221109,000000,5.55,5.56,4.6289,5.38,1181270,0
+VERI.US,D,20221110,000000,6.12,6.5,6.0501,6.27,548749,0
+VERI.US,D,20221111,000000,6.26,7.04,6.21,6.91,545370,0
+VERI.US,D,20221114,000000,6.75,7.2,6.65,7.05,455024,0
+VERI.US,D,20221115,000000,7.13,7.67,7.05,7.27,415078,0
+VERI.US,D,20221116,000000,7.16,7.16,6.48,6.81,259469,0
+VERI.US,D,20221117,000000,6.61,6.62,6.305,6.38,198341,0
+VERI.US,D,20221118,000000,6.58,6.58,6.04,6.1,270847,0
+VERI.US,D,20221121,000000,6.08,6.21,5.855,6.15,175850,0
+VERI.US,D,20221122,000000,6.17,6.32,5.91,6.09,141374,0
+VERI.US,D,20221123,000000,6.09,6.28,5.91,6.04,258012,0
+VERI.US,D,20221125,000000,6.04,6.12,5.8,5.9,77751,0
+VERI.US,D,20221128,000000,5.88,5.99,5.7,5.73,256026,0
+VERI.US,D,20221129,000000,5.7,5.89,5.56,5.6,334680,0
+VERI.US,D,20221130,000000,5.7,6.93,5.64,6.74,1865921,0
+VERI.US,D,20221201,000000,6.79,7.56,6.77,7.28,689748,0
+VERI.US,D,20221202,000000,7.14,7.63,6.95,7.49,630466,0
+VERI.US,D,20221205,000000,7.42,7.595,6.94,7.03,355105,0
+VERI.US,D,20221206,000000,7,7.11,6.76,6.82,248599,0
+VERI.US,D,20221207,000000,6.8,7.16,6.75,6.96,281911,0
+VERI.US,D,20221208,000000,7,7.71,6.9,7.56,409502,0
+VERI.US,D,20221209,000000,7.39,7.945,7.126,7.65,574478,0
+VERI.US,D,20221212,000000,7.65,8.3752,7.64,8.13,587579,0
+VERI.US,D,20221213,000000,8.45,8.68,7.61,7.67,403187,0
+VERI.US,D,20221214,000000,7.67,7.91,7.5,7.78,284194,0
+VERI.US,D,20221215,000000,7.6,7.97,7.6,7.83,231917,0
+VERI.US,D,20221216,000000,7.69,7.9337,7.575,7.65,636643,0
+VERI.US,D,20221219,000000,7.57,7.705,6.25,6.37,342705,0
+VERI.US,D,20221220,000000,6.33,6.47,5.86,5.89,455295,0
+VERI.US,D,20221221,000000,5.84,5.88,5.46,5.505,521289,0
+VERI.US,D,20221222,000000,5.37,5.37,5.06,5.23,934185,0
+VERI.US,D,20221223,000000,5.18,5.195,4.91,5.03,682690,0
+VERI.US,D,20221227,000000,4.96,5.01,4.57,4.85,645167,0
+VERI.US,D,20221228,000000,4.87,5.11,4.81,5.07,318351,0
+VERI.US,D,20221229,000000,5.08,5.28,4.95,5.13,421180,0
+VERI.US,D,20221230,000000,5.08,5.375,5.05,5.3,300571,0
+VERI.US,D,20230103,000000,5.43,5.7,5.11,5.23,262850,0
+VERI.US,D,20230104,000000,5.38,5.41,5.03,5.33,238727,0
+VERI.US,D,20230105,000000,5.25,5.25,4.85,4.85,394449,0
+VERI.US,D,20230106,000000,4.93,5.15,4.68,5.13,280834,0
+VERI.US,D,20230109,000000,5.16,5.54,5.16,5.19,327357,0
+VERI.US,D,20230110,000000,5.21,5.63,5.13,5.57,323092,0
+VERI.US,D,20230111,000000,5.62,5.99,5.51,5.94,481292,0
+VERI.US,D,20230112,000000,5.93,6.25,5.67,6.22,278158,0
+VERI.US,D,20230113,000000,6.1,7.03,6.0001,6.82,607853,0
+VERI.US,D,20230117,000000,6.82,7.205,6.5768,7.18,440470,0
+VERI.US,D,20230118,000000,7.24,7.24,6.5,6.61,510315,0
+VERI.US,D,20230119,000000,6.48,6.6,6.2,6.38,252490,0
+VERI.US,D,20230120,000000,6.54,6.74,6.27,6.65,221898,0
+VERI.US,D,20230123,000000,6.75,7.17,6.61,7.04,380613,0
+VERI.US,D,20230124,000000,7.03,7.13,6.78,6.96,394943,0
+VERI.US,D,20230125,000000,6.92,7.57,6.69,7.44,475254,0
+VERI.US,D,20230126,000000,7.56,7.77,7.25,7.74,475723,0
+VERI.US,D,20230127,000000,7.7,8.49,7.52,8.39,1408909,0
+VERI.US,D,20230130,000000,8.31,8.405,7.7701,7.82,533749,0
+VERI.US,D,20230131,000000,7.97,9.45,7.68,8.45,3595028,0
+VERI.US,D,20230201,000000,8.52,10.12,8.38,9.97,1895831,0
+VERI.US,D,20230202,000000,10.1,10.58,9.34,9.59,1483575,0
+VERI.US,D,20230203,000000,9.3,9.89,8.8652,9.03,1903564,0
+VERI.US,D,20230206,000000,8.89,10.99,8.67,9.89,4606116,0
+VERI.US,D,20230207,000000,9.87,9.99,8.77,9.46,1437518,0
+VERI.US,D,20230208,000000,9.43,10.42,9.41,9.58,1523743,0
+VERI.US,D,20230209,000000,9.7,9.8,8.35,8.48,1512698,0
+VERI.US,D,20230210,000000,8.38,8.6783,7.88,8.39,725313,0
+VERI.US,D,20230213,000000,8.44,9.08,8.0801,8.99,683537,0
+VERI.US,D,20230214,000000,8.88,9.86,8.65,9.58,1244436,0
+VERI.US,D,20230215,000000,9.6,9.92,9.45,9.8,667741,0
+VERI.US,D,20230216,000000,9.57,10.04,8.97,9.1,891730,0
+VERI.US,D,20230217,000000,9,9.03,8.33,8.36,737184,0
+VERI.US,D,20230221,000000,8.11,8.4,7.62,7.71,894029,0
+VERI.US,D,20230222,000000,7.76,8.02,7.65,7.9,482611,0
+VERI.US,D,20230223,000000,7.99,8.04,7.41,7.44,470793,0
+VERI.US,D,20230224,000000,7.22,7.33,6.99,7.15,382881,0
+VERI.US,D,20230227,000000,7.25,7.31,6.87,6.92,473547,0
+VERI.US,D,20230228,000000,7.05,7.32,6.9501,7.09,741212,0
+VERI.US,D,20230301,000000,7.03,7.04,6.375,6.44,566035,0
+VERI.US,D,20230302,000000,6.26,6.59,6.17,6.36,826819,0
+VERI.US,D,20230303,000000,6.69,7.94,6.55,7.44,1911142,0
+VERI.US,D,20230306,000000,7.41,8.04,7.395,7.77,983587,0
+VERI.US,D,20230307,000000,7.56,7.9299,6.725,6.85,1016563,0
+VERI.US,D,20230308,000000,6.83,6.99,6.4,6.445,614242,0
+VERI.US,D,20230309,000000,6.36,6.445,5.79,5.84,940829,0
+VERI.US,D,20230310,000000,5.77,5.84,5.42,5.505,863898,0
+VERI.US,D,20230313,000000,5.33,5.51,5.13,5.25,661355,0
+VERI.US,D,20230314,000000,5.41,5.48,5.05,5.18,677089,0
+VERI.US,D,20230315,000000,5,5.22,4.85,5.2,658398,0
+VERI.US,D,20230316,000000,5.12,5.26,4.98,5.05,607644,0
+VERI.US,D,20230317,000000,5,5.23,4.92,4.97,1552155,0
+VERI.US,D,20230320,000000,5.04,5.06,4.78,4.85,571499,0
+VERI.US,D,20230321,000000,4.99,5.36,4.99,5.295,622702,0
+VERI.US,D,20230322,000000,5.33,5.49,5.07,5.075,612969,0
+VERI.US,D,20230323,000000,5.18,5.4112,5.1367,5.23,437493,0
+VERI.US,D,20230324,000000,5.13,5.31,5.0901,5.27,376385,0
+VERI.US,D,20230327,000000,5.36,5.5899,5.17,5.44,578133,0
+VERI.US,D,20230328,000000,5.37,5.43,5.21,5.3,396431,0
+VERI.US,D,20230329,000000,5.4,5.42,5.12,5.31,407360,0
+VERI.US,D,20230330,000000,5.43,5.53,5.28,5.37,383046,0
+VERI.US,D,20230331,000000,5.44,5.89,5.33,5.83,1921563,0
+VERI.US,D,20230403,000000,5.92,6.03,5.55,5.9,1154911,0
+VERI.US,D,20230404,000000,5.88,5.88,5.11,5.22,931982,0
+VERI.US,D,20230405,000000,5.16,5.18,4.9,4.905,497531,0
+VERI.US,D,20230406,000000,4.98,5.235,4.77,5.16,712180,0
+VERI.US,D,20230410,000000,5.03,5.16,4.9,5.1,361254,0
+VERI.US,D,20230411,000000,5.15,5.39,5.09,5.215,382375,0
+VERI.US,D,20230412,000000,5.38,5.38,4.93,4.95,336514,0
+VERI.US,D,20230413,000000,5.03,5.5182,5.03,5.42,799989,0
+VERI.US,D,20230414,000000,5.39,5.53,5.295,5.45,364555,0
+VERI.US,D,20230417,000000,5.46,5.8612,5.45,5.78,399883,0
+VERI.US,D,20230418,000000,5.87,5.95,5.51,5.53,389283,0
+VERI.US,D,20230419,000000,5.48,5.625,5.33,5.54,379915,0
+VERI.US,D,20230420,000000,5.06,5.11,4.58,4.94,2139175,0
+VERI.US,D,20230421,000000,4.98,5.27,4.8801,5.06,955344,0
+VERI.US,D,20230424,000000,5.02,5.19,4.905,5.15,669458,0
+VERI.US,D,20230425,000000,5.02,5.0683,4.75,4.76,757681,0
+VERI.US,D,20230426,000000,4.81,4.91,4.525,4.73,646133,0
+VERI.US,D,20230427,000000,4.78,4.92,4.6858,4.82,309562,0
+VERI.US,D,20230428,000000,4.88,4.88,4.64,4.76,549187,0
+VERI.US,D,20230501,000000,4.76,4.815,4.41,4.54,829959,0
+VERI.US,D,20230502,000000,4.47,4.5,4.11,4.26,881068,0
+VERI.US,D,20230503,000000,4,4.13,3.635,3.91,1388657,0
+VERI.US,D,20230504,000000,3.88,3.97,3.575,3.7,863547,0
+VERI.US,D,20230505,000000,3.72,3.895,3.69,3.825,516544,0
+VERI.US,D,20230508,000000,3.86,4.03,3.79,3.98,476256,0
+VERI.US,D,20230509,000000,3.96,4.125,3.9,4.06,488346,0
+VERI.US,D,20230510,000000,4.2,4.29,4.11,4.2,435888,0
+VERI.US,D,20230511,000000,4.14,4.1899,3.965,4.01,299748,0
+VERI.US,D,20230512,000000,4.03,4.03,3.78,3.8,316127,0
+VERI.US,D,20230515,000000,3.78,4.01,3.76,4,293330,0
+VERI.US,D,20230516,000000,3.94,3.98,3.635,3.65,591494,0
+VERI.US,D,20230517,000000,3.69,3.95,3.54,3.93,588946,0
+VERI.US,D,20230518,000000,3.89,4.15,3.84,4.03,422272,0
+VERI.US,D,20230519,000000,4.14,4.14,3.73,3.74,428186,0
+VERI.US,D,20230522,000000,3.74,3.95,3.66,3.89,487226,0
+VERI.US,D,20230523,000000,3.82,4.04,3.73,3.75,373184,0
+VERI.US,D,20230524,000000,3.73,3.78,3.6,3.7,372609,0
+VERI.US,D,20230525,000000,3.82,3.8599,3.66,3.745,590414,0
+VERI.US,D,20230526,000000,3.75,4.1794,3.72,4.02,537106,0
+VERI.US,D,20230530,000000,4.16,4.6899,4.09,4.26,1042789,0
+VERI.US,D,20230531,000000,4.05,4.15,3.7,3.94,1395466,0
+VERI.US,D,20230601,000000,3.68,3.6903,2.98,3,3351647,0
+VERI.US,D,20230602,000000,3.06,3.35,3.02,3.29,1477528,0
+VERI.US,D,20230605,000000,3.28,3.71,3.28,3.57,1329259,0
+VERI.US,D,20230606,000000,3.55,3.87,3.53,3.75,818941,0
+VERI.US,D,20230607,000000,3.79,4.08,3.79,3.97,934242,0
+VERI.US,D,20230608,000000,3.99,4.09,3.81,4.03,597438,0
+VERI.US,D,20230609,000000,4.03,4.08,3.83,3.94,509769,0
+VERI.US,D,20230612,000000,4,4.1,3.88,3.97,504230,0
+VERI.US,D,20230613,000000,4.03,4.39,4.0226,4.32,764665,0
+VERI.US,D,20230614,000000,4.35,4.5987,4.29,4.47,584042,0
+VERI.US,D,20230615,000000,4.47,4.49,4.14,4.405,567031,0
+VERI.US,D,20230616,000000,4.49,4.59,4.3633,4.49,1116417,0
+VERI.US,D,20230620,000000,4.5,4.725,4.22,4.69,715871,0
+VERI.US,D,20230621,000000,4.66,4.68,4.3,4.51,584466,0
+VERI.US,D,20230622,000000,4.51,4.51,4.11,4.16,469641,0
+VERI.US,D,20230623,000000,4.01,4.18,3.97,4.18,945766,0
+VERI.US,D,20230626,000000,4.23,4.4,4.09,4.18,235845,0
+VERI.US,D,20230627,000000,4.18,4.27,4.06,4.23,246893,0
+VERI.US,D,20230628,000000,4.23,4.33,4.06,4.1,268432,0
+VERI.US,D,20230629,000000,4.06,4.11,3.73,4.08,485888,0
+VERI.US,D,20230630,000000,4.15,4.15,3.92,3.92,331007,0
+VERI.US,D,20230703,000000,3.95,4.02,3.835,4.01,278580,0
+VERI.US,D,20230705,000000,3.93,4.05,3.8,3.81,409874,0
+VERI.US,D,20230706,000000,3.77,3.78,3.52,3.69,424797,0
+VERI.US,D,20230707,000000,3.7,3.9,3.69,3.89,414053,0
+VERI.US,D,20230710,000000,3.95,4.22,3.81,4.2,325925,0
+VERI.US,D,20230711,000000,4.28,4.46,4.24,4.26,335640,0
+VERI.US,D,20230712,000000,4.42,4.4605,4.14,4.22,346687,0
+VERI.US,D,20230713,000000,4.26,4.45,4.23,4.37,375275,0
+VERI.US,D,20230714,000000,4.37,4.41,4.05,4.08,285340,0
+VERI.US,D,20230717,000000,4.09,4.28,4.05,4.25,254338,0
+VERI.US,D,20230718,000000,4.3,4.44,4.22,4.27,281376,0
+VERI.US,D,20230719,000000,4.32,4.47,4.11,4.15,321489,0
+VERI.US,D,20230720,000000,4.12,4.12,3.91,4.08,322737,0
+VERI.US,D,20230721,000000,4.14,4.19,4.02,4.11,190773,0
+VERI.US,D,20230724,000000,4.08,4.18,4.01,4.06,191130,0
+VERI.US,D,20230725,000000,4.09,4.103,3.9399,3.95,279911,0
+VERI.US,D,20230726,000000,3.91,4.03,3.85,3.98,224403,0
+VERI.US,D,20230727,000000,4.05,4.1001,3.81,3.83,209562,0
+VERI.US,D,20230728,000000,3.92,4.085,3.9185,4.05,240399,0
+VERI.US,D,20230731,000000,4.13,4.8,4.1,4.615,803324,0
+VERI.US,D,20230801,000000,4.58,4.635,4.3311,4.62,284324,0
+VERI.US,D,20230802,000000,4.48,4.48,4.15,4.25,368125,0
+VERI.US,D,20230803,000000,4.22,4.25,4.09,4.155,230004,0
+VERI.US,D,20230804,000000,4.23,4.31,3.87,4.03,339864,0
+VERI.US,D,20230807,000000,4.06,4.22,3.9,4.095,321769,0
+VERI.US,D,20230808,000000,4.04,4.04,3.82,4,358092,0
+VERI.US,D,20230809,000000,2.98,3.16,2.47,2.52,2632321,0
+VERI.US,D,20230810,000000,2.65,3,2.64,2.84,1545596,0
+VERI.US,D,20230811,000000,2.77,2.93,2.68,2.81,565507,0
+VERI.US,D,20230814,000000,2.77,2.855,2.5925,2.77,535887,0
+VERI.US,D,20230815,000000,2.76,2.77,2.58,2.64,489583,0
+VERI.US,D,20230816,000000,2.63,2.74,2.55,2.62,758708,0
+VERI.US,D,20230817,000000,2.65,2.66,2.55,2.6,335820,0
+VERI.US,D,20230818,000000,2.55,2.83,2.52,2.81,398078,0
+VERI.US,D,20230821,000000,2.85,2.9116,2.7,2.84,824949,0
+VERI.US,D,20230822,000000,2.89,2.909,2.71,2.86,294165,0
+VERI.US,D,20230823,000000,2.86,3.14,2.815,3.13,452333,0
+VERI.US,D,20230824,000000,3.13,3.14,2.92,3.06,378449,0
+VERI.US,D,20230825,000000,3.07,3.11,2.97,3.02,283451,0
+VERI.US,D,20230828,000000,3.04,3.09,2.97,3.06,276597,0
+VERI.US,D,20230829,000000,3.06,3.23,2.98,3.15,349338,0
+VERI.US,D,20230830,000000,3.12,3.39,3.07,3.39,377537,0
+VERI.US,D,20230831,000000,3.39,3.445,3.06,3.07,377934,0
+VERI.US,D,20230901,000000,3.09,3.22,3.08,3.18,285188,0
+VERI.US,D,20230905,000000,3.17,3.23,3.05,3.08,191362,0
+VERI.US,D,20230906,000000,3.07,3.145,2.96,3.01,239615,0
+VERI.US,D,20230907,000000,2.94,2.99,2.75,2.87,307425,0
+VERI.US,D,20230908,000000,2.89,2.92,2.79,2.9,214952,0
+VERI.US,D,20230911,000000,2.88,2.905,2.7,2.84,380122,0
+VERI.US,D,20230912,000000,2.85,2.89,2.71,2.73,524106,0
+VERI.US,D,20230913,000000,2.7,2.7,2.56,2.56,524658,0
+VERI.US,D,20230914,000000,2.62,2.66,2.5251,2.61,351005,0
+VERI.US,D,20230915,000000,2.6,2.63,2.47,2.51,1430130,0
+VERI.US,D,20230918,000000,2.5,2.55,2.405,2.46,326830,0
+VERI.US,D,20230919,000000,2.45,2.55,2.4099,2.46,268330,0
+VERI.US,D,20230920,000000,2.47,2.535,2.42,2.49,213801,0
+VERI.US,D,20230921,000000,2.43,2.4699,2.4196,2.42,237937,0
+VERI.US,D,20230922,000000,2.47,2.47,2.28,2.35,324181,0
+VERI.US,D,20230925,000000,2.32,2.37,2.29,2.33,181830,0
+VERI.US,D,20230926,000000,2.26,2.405,2.26,2.35,185860,0
+VERI.US,D,20230927,000000,2.36,2.54,2.355,2.51,423566,0
+VERI.US,D,20230928,000000,2.5,2.65,2.46,2.6,210936,0
+VERI.US,D,20230929,000000,2.65,2.7433,2.57,2.58,232964,0
+VERI.US,D,20231002,000000,2.51,2.595,2.47,2.5,236636,0
+VERI.US,D,20231003,000000,2.48,2.495,2.34,2.34,273588,0
+VERI.US,D,20231004,000000,2.38,2.39,2.27,2.29,234356,0
+VERI.US,D,20231005,000000,2.38,2.38,2.2087,2.23,194864,0
+VERI.US,D,20231006,000000,2.22,2.375,2.18,2.34,217578,0
+VERI.US,D,20231009,000000,2.3,2.43,2.28,2.4,157250,0
+VERI.US,D,20231010,000000,2.42,2.78,2.402,2.64,418296,0
+VERI.US,D,20231011,000000,2.64,2.775,2.479,2.57,265839,0
+VERI.US,D,20231012,000000,2.6,2.6,2.2901,2.32,274552,0
+VERI.US,D,20231013,000000,2.29,2.36,2.28,2.33,124658,0
+VERI.US,D,20231016,000000,2.37,2.44,2.3,2.39,193877,0
+VERI.US,D,20231017,000000,2.43,2.735,2.4,2.69,393488,0
+VERI.US,D,20231018,000000,2.64,2.655,2.49,2.5,158940,0
+VERI.US,D,20231019,000000,2.53,2.7,2.53,2.65,367171,0
+VERI.US,D,20231020,000000,2.66,2.66,2.42,2.43,261882,0
+VERI.US,D,20231023,000000,2.42,2.47,2.29,2.36,208680,0
+VERI.US,D,20231024,000000,2.41,2.54,2.401,2.43,174756,0
+VERI.US,D,20231025,000000,2.48,2.48,2.27,2.29,191126,0
+VERI.US,D,20231026,000000,2.28,2.335,2.17,2.28,153561,0
+VERI.US,D,20231027,000000,2.33,2.41,2.2895,2.34,160121,0
+VERI.US,D,20231030,000000,2.37,2.515,2.355,2.49,247514,0
+VERI.US,D,20231031,000000,2.47,2.55,2.3909,2.51,217363,0
+VERI.US,D,20231101,000000,2.52,2.52,2.31,2.41,217029,0
+VERI.US,D,20231102,000000,2.47,2.6781,2.455,2.57,278365,0
+VERI.US,D,20231103,000000,2.6,2.6988,2.49,2.6,273076,0
+VERI.US,D,20231106,000000,2.63,2.64,2.525,2.57,152356,0
+VERI.US,D,20231107,000000,2.58,2.73,2.58,2.73,278008,0
+VERI.US,D,20231108,000000,2.5,2.591,2.045,2.06,771018,0
+VERI.US,D,20231109,000000,2.07,2.11,1.54,1.83,1110984,0
+VERI.US,D,20231110,000000,1.85,1.85,1.6,1.64,752447,0
+VERI.US,D,20231113,000000,1.64,1.99,1.62,1.98,712581,0
+VERI.US,D,20231114,000000,2,2.13,1.96,2.07,587634,0
+VERI.US,D,20231115,000000,2.09,2.12,1.91,1.94,417714,0
+VERI.US,D,20231116,000000,1.93,1.935,1.745,1.83,253498,0
+VERI.US,D,20231117,000000,1.85,2.11,1.8101,2.04,618574,0
+VERI.US,D,20231120,000000,2.1,2.295,2.06,2.17,615496,0
+VERI.US,D,20231121,000000,2.24,2.25,2.05,2.15,324357,0
+VERI.US,D,20231122,000000,2.18,2.28,2.18,2.23,210341,0
+VERI.US,D,20231124,000000,2.22,2.265,2.16,2.19,137631,0
+VERI.US,D,20231127,000000,2.19,2.315,2.17,2.19,310562,0
+VERI.US,D,20231128,000000,2.19,2.255,2.0901,2.24,277409,0
+VERI.US,D,20231129,000000,2.35,2.5601,2.16,2.185,495905,0
+VERI.US,D,20231130,000000,2.23,2.24,2.045,2.07,225029,0
+VERI.US,D,20231201,000000,2.06,2.45,2.05,2.37,499421,0
+VERI.US,D,20231204,000000,2.35,2.49,2.19,2.26,442370,0
+VERI.US,D,20231205,000000,2.25,2.3,2.2,2.26,257379,0
+VERI.US,D,20231206,000000,2.27,2.42,2.215,2.23,247016,0
+VERI.US,D,20231207,000000,2.27,2.27,2.14,2.2,204662,0
+VERI.US,D,20231208,000000,2.18,2.26,2.13,2.2,241691,0
+VERI.US,D,20231211,000000,2.17,2.235,2.12,2.12,262160,0
+VERI.US,D,20231212,000000,2.17,2.17,2.035,2.12,151304,0
+VERI.US,D,20231213,000000,2.11,2.19,1.95,2.19,366088,0
+VERI.US,D,20231214,000000,2.11,2.27,1.97,2.01,528205,0
+VERI.US,D,20231215,000000,2.03,2.1,2.01,2.03,399080,0
+VERI.US,D,20231218,000000,2.02,2.04,1.9,1.9,475899,0
+VERI.US,D,20231219,000000,1.91,2,1.9,1.93,411752,0
+VERI.US,D,20231220,000000,1.91,1.95,1.78,1.8,447841,0
+VERI.US,D,20231221,000000,1.79,1.93,1.79,1.92,345530,0
+VERI.US,D,20231222,000000,1.95,2.04,1.91,2.02,377399,0
+VERI.US,D,20231226,000000,2.03,2.115,2.01,2.04,291863,0
+VERI.US,D,20231227,000000,2.05,2.06,1.98,2.02,318835,0
+VERI.US,D,20231228,000000,2.02,2.0699,1.9114,1.92,458915,0
+VERI.US,D,20231229,000000,1.92,1.92,1.7907,1.81,497822,0
+VERI.US,D,20240102,000000,1.89,1.93,1.79,1.82,430885,0
+VERI.US,D,20240103,000000,1.76,1.81,1.71,1.71,317253,0
+VERI.US,D,20240104,000000,1.72,1.7868,1.71,1.73,239786,0
+VERI.US,D,20240105,000000,1.75,1.809,1.65,1.66,279570,0
+VERI.US,D,20240108,000000,1.66,1.66,1.6,1.65,302892,0
+VERI.US,D,20240109,000000,1.63,1.65,1.48,1.485,363609,0
+VERI.US,D,20240110,000000,1.53,1.87,1.5,1.72,658091,0
+VERI.US,D,20240111,000000,1.7,1.74,1.55,1.65,403919,0
+VERI.US,D,20240112,000000,1.69,1.8302,1.59,1.795,687970,0
+VERI.US,D,20240116,000000,1.73,1.7615,1.6,1.68,294703,0
+VERI.US,D,20240117,000000,1.67,1.73,1.625,1.695,158519,0
+VERI.US,D,20240118,000000,1.72,1.72,1.6,1.65,374929,0
+VERI.US,D,20240119,000000,1.64,1.692,1.56,1.69,269160,0
+VERI.US,D,20240122,000000,1.7,1.85,1.69,1.85,339269,0
+VERI.US,D,20240123,000000,1.81,1.9403,1.81,1.87,322462,0
+VERI.US,D,20240124,000000,1.95,1.99,1.79,1.815,354116,0
+VERI.US,D,20240125,000000,1.8,1.88,1.765,1.795,237428,0
+VERI.US,D,20240126,000000,1.8,1.8001,1.69,1.7,232105,0
+VERI.US,D,20240129,000000,1.73,1.8,1.665,1.795,142519,0
+VERI.US,D,20240130,000000,1.79,1.79,1.665,1.77,257981,0
+VERI.US,D,20240131,000000,1.76,1.765,1.65,1.65,212902,0
+VERI.US,D,20240201,000000,1.74,1.84,1.69,1.7,323712,0
+VERI.US,D,20240202,000000,1.69,1.79,1.69,1.78,261605,0
+VERI.US,D,20240205,000000,1.74,1.7836,1.685,1.7,134048,0
+VERI.US,D,20240206,000000,1.7,1.86,1.7,1.79,208356,0
+VERI.US,D,20240207,000000,1.79,1.8,1.72,1.72,177315,0
+VERI.US,D,20240208,000000,1.72,1.745,1.665,1.73,256357,0
+VERI.US,D,20240209,000000,1.77,1.915,1.73,1.88,451299,0
+VERI.US,D,20240212,000000,1.9,2.09,1.8922,1.99,610284,0
+VERI.US,D,20240213,000000,1.9,2.25,1.78,2.2,923120,0
+VERI.US,D,20240214,000000,2.23,2.56,2.22,2.455,1116363,0
+VERI.US,D,20240215,000000,2.52,2.6,2.3,2.595,823432,0
+VERI.US,D,20240216,000000,2.59,2.625,2.31,2.51,724598,0
+VERI.US,D,20240220,000000,2.46,2.54,2.29,2.31,502040,0
+VERI.US,D,20240221,000000,2.26,2.29,1.89,1.94,691868,0
+VERI.US,D,20240222,000000,1.97,2.05,1.9201,1.945,423305,0
+VERI.US,D,20240223,000000,1.96,1.96,1.75,1.795,391738,0
+VERI.US,D,20240226,000000,1.78,1.86,1.77,1.85,236935,0
+VERI.US,D,20240227,000000,1.91,2.1997,1.85,2.14,660734,0
+VERI.US,D,20240228,000000,2.14,2.23,2.02,2.045,440417,0
+VERI.US,D,20240229,000000,2.12,2.295,2.09,2.29,470299,0
+VERI.US,D,20240301,000000,2.29,2.33,2.11,2.25,436951,0
+VERI.US,D,20240304,000000,2.3,2.435,2.23,2.3,425586,0
+VERI.US,D,20240305,000000,2.29,2.3,1.89,1.97,581916,0
+VERI.US,D,20240306,000000,2,2.145,2,2.1,341159,0
+VERI.US,D,20240307,000000,2.18,2.23,2.11,2.19,259127,0
+VERI.US,D,20240308,000000,2.23,2.325,2.1211,2.24,451644,0
+VERI.US,D,20240311,000000,2.3,2.36,1.84,1.845,691399,0
+VERI.US,D,20240312,000000,1.86,1.93,1.655,1.71,904153,0
+VERI.US,D,20240313,000000,1.79,3.0694,1.743,2.17,23257146,0
+VERI.US,D,20240314,000000,2.24,3.09,2.21,2.73,22703196,0
+VERI.US,D,20240315,000000,2.74,3.9,2.73,3.88,13716716,0
+VERI.US,D,20240318,000000,4.26,4.3,2.82,3.45,8336720,0
+VERI.US,D,20240319,000000,3.15,4.25,3.11,3.915,5811232,0
+VERI.US,D,20240320,000000,3.91,4.47,3.66,3.96,4759815,0
+VERI.US,D,20240321,000000,4,4.06,3.51,3.67,2372239,0
+VERI.US,D,20240322,000000,3.68,5.18,3.68,4.87,8413569,0
+VERI.US,D,20240325,000000,4.87,5.48,4.32,5.01,4542177,0
+VERI.US,D,20240326,000000,5.1,6.38,4.712,6.16,9402421,0
+VERI.US,D,20240327,000000,6.01,6.99,5.58,5.76,5761443,0
+VERI.US,D,20240328,000000,5.51,5.9897,4.93,5.26,4122368,0
+VERI.US,D,20240401,000000,5.22,5.7,5.2,5.36,1555167,0
+VERI.US,D,20240402,000000,5.27,6.09,4.83,6.04,2840377,0
+VERI.US,D,20240403,000000,5.94,6.5,5.73,6.45,2428132,0
+VERI.US,D,20240404,000000,6.52,7.76,6.51,6.87,5382579,0
+VERI.US,D,20240405,000000,6.5,6.94,6.16,6.535,2282147,0
+VERI.US,D,20240408,000000,6.3,7.17,6.1546,6.97,1964961,0
+VERI.US,D,20240409,000000,6.97,7.17,6.2601,6.39,1690315,0
+VERI.US,D,20240410,000000,6.23,6.428,5.15,5.24,3712188,0
+VERI.US,D,20240411,000000,5.13,5.3563,4.45,4.72,3454476,0
+VERI.US,D,20240412,000000,4.74,5.13,4.58,4.86,1787206,0
+VERI.US,D,20240415,000000,4.75,5.06,4.52,4.57,1105176,0
+VERI.US,D,20240416,000000,4.44,4.9382,4.36,4.375,1305636,0
+VERI.US,D,20240417,000000,4.38,4.5872,3.52,3.78,2839217,0
+VERI.US,D,20240418,000000,3.79,4.03,3.64,3.85,766880,0
+VERI.US,D,20240419,000000,3.71,3.9,3.52,3.65,778846,0
+VERI.US,D,20240422,000000,3.72,3.83,3.33,3.56,1034956,0
+VERI.US,D,20240423,000000,3.48,4.05,3.48,3.83,1016970,0
+VERI.US,D,20240424,000000,3.97,3.9923,3.4308,3.56,1401350,0
+VERI.US,D,20240425,000000,3.43,3.53,3.3101,3.415,508688,0
+VERI.US,D,20240426,000000,3.46,3.69,3.31,3.51,764811,0
+VERI.US,D,20240429,000000,3.58,3.82,3.33,3.41,907800,0
+VERI.US,D,20240430,000000,3.45,3.4696,3.22,3.27,741045,0
+VERI.US,D,20240501,000000,3.26,3.41,3.12,3.22,1012318,0
+VERI.US,D,20240502,000000,3.23,3.33,3.15,3.275,490525,0
+VERI.US,D,20240503,000000,3.4,3.63,3.32,3.36,490987,0
+VERI.US,D,20240506,000000,3.37,3.5,3.2413,3.49,686185,0
+VERI.US,D,20240507,000000,3.6,3.63,3.3,3.33,997276,0
+VERI.US,D,20240508,000000,3.6,4.55,3.36,3.73,5632405,0
+VERI.US,D,20240509,000000,3.8,4.1799,3.47,3.61,1551822,0
+VERI.US,D,20240510,000000,3.61,3.71,3.05,3.15,1239393,0
+VERI.US,D,20240513,000000,3.07,3.45,3.07,3.35,770399,0
+VERI.US,D,20240514,000000,3.26,3.5699,3.26,3.3,735062,0
+VERI.US,D,20240515,000000,3.39,3.4597,3.1,3.23,947322,0
+VERI.US,D,20240516,000000,3.27,3.29,3.105,3.12,408660,0
+VERI.US,D,20240517,000000,3.15,3.18,2.97,3.06,652830,0
+VERI.US,D,20240520,000000,3.07,3.185,2.97,3.13,480509,0
+VERI.US,D,20240521,000000,3.13,3.136,2.98,3.07,392709,0
+VERI.US,D,20240522,000000,3.04,3.31,3.04,3.28,709466,0
+VERI.US,D,20240523,000000,3.32,3.35,2.99,3.07,701514,0
+VERI.US,D,20240524,000000,3.1,3.21,3.03,3.07,361432,0
+VERI.US,D,20240528,000000,3.06,3.16,2.87,2.98,1040166,0
+VERI.US,D,20240529,000000,2.91,2.95,2.81,2.92,691950,0
+VERI.US,D,20240530,000000,2.96,3.03,2.84,2.97,619698,0
+VERI.US,D,20240531,000000,2.99,3,2.87,2.95,1256321,0
+VERI.US,D,20240603,000000,2.99,3.07,2.86,2.94,463445,0
+VERI.US,D,20240604,000000,2.9,2.9198,2.64,2.71,718387,0
+VERI.US,D,20240605,000000,2.72,2.75,2.61,2.675,320711,0
+VERI.US,D,20240606,000000,2.65,2.69,2.43,2.53,630042,0
+VERI.US,D,20240607,000000,2.52,2.66,2.47,2.5,341468,0
+VERI.US,D,20240610,000000,2.51,2.66,2.5,2.63,377728,0
+VERI.US,D,20240611,000000,2.6,2.66,2.5207,2.63,295098,0
+VERI.US,D,20240612,000000,2.73,2.7799,2.66,2.68,378884,0
+VERI.US,D,20240613,000000,2.54,2.59,2.4,2.455,418800,0
+VERI.US,D,20240614,000000,2.49,2.66,2.44,2.58,398055,0
+VERI.US,D,20240617,000000,2.59,2.6,2.45,2.545,407552,0
+VERI.US,D,20240618,000000,2.52,2.635,2.49,2.51,401987,0
+VERI.US,D,20240620,000000,2.58,2.7492,2.5,2.5,425347,0
+VERI.US,D,20240621,000000,2.51,2.59,2.37,2.4,665677,0
+VERI.US,D,20240624,000000,2.37,2.4,2.25,2.37,416792,0
+VERI.US,D,20240625,000000,2.35,2.595,2.31,2.58,520696,0
+VERI.US,D,20240626,000000,2.58,2.84,2.57,2.71,652917,0
+VERI.US,D,20240627,000000,2.79,2.79,2.46,2.48,574608,0
+VERI.US,D,20240628,000000,2.5,2.58,2.26,2.26,3831982,0
+VERI.US,D,20240701,000000,2.39,2.42,2.24,2.27,715347,0
+VERI.US,D,20240702,000000,2.29,2.36,2.25,2.33,348670,0
+VERI.US,D,20240703,000000,2.33,2.3789,2.29,2.35,149637,0
+VERI.US,D,20240705,000000,2.33,2.58,2.3,2.57,439223,0
+VERI.US,D,20240708,000000,2.62,2.845,2.6,2.78,507584,0
+VERI.US,D,20240709,000000,2.77,2.9377,2.69,2.8,430268,0
+VERI.US,D,20240710,000000,2.83,3.22,2.83,3.15,846635,0
+VERI.US,D,20240711,000000,3.15,3.22,2.81,2.91,766449,0
+VERI.US,D,20240712,000000,2.95,3.0698,2.86,3.055,397551,0
+VERI.US,D,20240715,000000,3.08,3.35,2.95,3.07,833213,0
+VERI.US,D,20240716,000000,3.11,3.4265,2.98,3.33,735264,0
+VERI.US,D,20240717,000000,3.22,3.3698,2.991,3.05,545668,0
+VERI.US,D,20240718,000000,3.05,3.1089,2.75,2.77,481268,0
+VERI.US,D,20240719,000000,2.73,2.8485,2.65,2.71,315327,0
+VERI.US,D,20240722,000000,2.7,3.07,2.7,3.04,545524,0
+VERI.US,D,20240723,000000,3.08,3.31,3.02,3.25,481737,0
+VERI.US,D,20240724,000000,3.12,3.22,2.88,2.915,366154,0
+VERI.US,D,20240725,000000,2.91,3.19,2.89,3.07,327204,0
+VERI.US,D,20240726,000000,3.13,3.21,2.92,2.96,233508,0
+VERI.US,D,20240729,000000,2.96,3.01,2.82,2.865,416666,0
+VERI.US,D,20240730,000000,2.9,3,2.61,2.62,467367,0
+VERI.US,D,20240731,000000,2.68,2.75,2.59,2.63,322379,0
+VERI.US,D,20240801,000000,2.7,2.73,2.48,2.52,379334,0
+VERI.US,D,20240802,000000,2.41,2.5,2.35,2.43,345855,0
+VERI.US,D,20240805,000000,2.19,2.33,2.03,2.25,575583,0
+VERI.US,D,20240806,000000,2.34,2.4,2.2501,2.305,338246,0
+VERI.US,D,20240807,000000,2.38,2.41,2.22,2.28,468990,0
+VERI.US,D,20240808,000000,2.48,2.711,2.38,2.69,866902,0
+VERI.US,D,20240809,000000,2.62,2.64,2.2,2.36,635975,0
+VERI.US,D,20240812,000000,2.3,2.45,2.25,2.285,252102,0
+VERI.US,D,20240813,000000,2.35,2.87,2.32,2.85,1765230,0
+VERI.US,D,20240814,000000,2.9,3.5,2.88,3.05,3769119,0
+VERI.US,D,20240815,000000,3.16,3.75,3.0611,3.53,2634590,0
+VERI.US,D,20240816,000000,3.55,4.1445,3.49,3.84,2819901,0
+VERI.US,D,20240819,000000,3.84,3.89,3.49,3.72,1111665,0
+VERI.US,D,20240820,000000,3.6,3.78,3.4,3.75,920477,0
+VERI.US,D,20240821,000000,3.8,3.9,3.52,3.57,597477,0
+VERI.US,D,20240822,000000,3.57,3.57,3.2,3.27,812352,0
+VERI.US,D,20240823,000000,3.29,3.5,3.23,3.3,518534,0
+VERI.US,D,20240826,000000,3.28,3.3,3.023,3.07,467330,0
+VERI.US,D,20240827,000000,3,3.05,2.87,2.95,457402,0
+VERI.US,D,20240828,000000,2.9,2.945,2.655,2.89,593937,0
+VERI.US,D,20240829,000000,2.94,2.97,2.8001,2.93,400729,0
+VERI.US,D,20240830,000000,3,3.12,2.865,3.1,816020,0
+VERI.US,D,20240903,000000,3.1,3.109,2.85,2.95,378374,0
+VERI.US,D,20240904,000000,2.87,3,2.85,2.95,293549,0
+VERI.US,D,20240905,000000,2.98,3.2,2.9,2.9,435442,0
+VERI.US,D,20240906,000000,2.9,2.92,2.752,2.865,308123,0
+VERI.US,D,20240909,000000,2.88,2.92,2.81,2.89,176983,0
+VERI.US,D,20240910,000000,2.92,3.1,2.87,2.995,368866,0
+VERI.US,D,20240911,000000,3.01,3.015,2.865,3.01,174203,0
+VERI.US,D,20240912,000000,3.05,3.6,3.03,3.37,1484780,0
+VERI.US,D,20240913,000000,3.42,3.72,3.35,3.41,797113,0
+VERI.US,D,20240916,000000,3.37,3.77,3.25147,3.67,730820,0
+VERI.US,D,20240917,000000,3.74,3.93,3.64,3.84,710195,0
+VERI.US,D,20240918,000000,3.85,4,3.62,3.62,873835,0
+VERI.US,D,20240919,000000,3.88,3.97,3.68,3.86,544439,0
+VERI.US,D,20240920,000000,3.81,3.92,3.58,3.68,297035,0
+VERI.US,D,20240923,000000,3.7,3.7,3.31,3.41,375860,0
+VERI.US,D,20240924,000000,3.49,3.83,3.435,3.75,481501,0
+VERI.US,D,20240925,000000,3.75,3.78,3.57,3.62,218054,0
+VERI.US,D,20240926,000000,3.65,3.84,3.47,3.77,323142,0
+VERI.US,D,20240927,000000,3.8,3.9195,3.64,3.75,346683,0
+VERI.US,D,20240930,000000,3.75,3.75,3.51,3.59,213815,0
+VERI.US,D,20241001,000000,3.54,3.59,3.37,3.47,355008,0
+VERI.US,D,20241002,000000,3.44,3.53,3.37,3.53,174248,0
+VERI.US,D,20241003,000000,3.52,3.88,3.45,3.61,698264,0
+VERI.US,D,20241004,000000,3.72,4.0749,3.645,4.05,847551,0
+VERI.US,D,20241007,000000,4.05,4.44,3.69,3.73,1404637,0
+VERI.US,D,20241008,000000,3.73,4.24,3.66,4.19,1293532,0
+VERI.US,D,20241009,000000,4.25,4.6998,4.2,4.51,1901815,0
+VERI.US,D,20241010,000000,4.56,4.69,4.29,4.62,984573,0
+VERI.US,D,20241011,000000,4.77,5.635,4.03,4.13,4454574,0
+VERI.US,D,20241014,000000,4.06,4.3776,4,4.24,819231,0
+VERI.US,D,20241015,000000,4.25,4.27,4,4.15,477688,0
+VERI.US,D,20241016,000000,4.15,4.46,4.04,4.46,499225,0
+VERI.US,D,20241017,000000,4.51,4.53,4.12,4.17,528125,0
+VERI.US,D,20241018,000000,4.12,4.49,4.12,4.25,575536,0
+VERI.US,D,20241021,000000,4.31,4.31,4.05,4.12,442281,0
+VERI.US,D,20241022,000000,4.14,4.305,3.8028,4.24,1530182,0
+VERI.US,D,20241023,000000,4,4.025,3.27,3.385,2656958,0
+VERI.US,D,20241024,000000,3.45,3.575,3.295,3.4,775892,0
+VERI.US,D,20241025,000000,3.4,3.56,3.29,3.47,597046,0
+VERI.US,D,20241028,000000,3.51,3.8801,3.49,3.85,990854,0
+VERI.US,D,20241029,000000,3.85,4.15,3.655,3.7,1067234,0
+VERI.US,D,20241030,000000,3.63,3.76,3.42,3.42,623408,0
+VERI.US,D,20241031,000000,3.34,3.405,3.15,3.25,822634,0
+VERI.US,D,20241101,000000,3.33,3.455,3.25,3.26,413223,0
+VERI.US,D,20241104,000000,3.29,3.36,3.12,3.13,445450,0
+VERI.US,D,20241105,000000,3.13,3.32,3.055,3.31,523603,0
+VERI.US,D,20241106,000000,3.52,3.52,3.21,3.355,468032,0
+VERI.US,D,20241107,000000,3.36,3.71,3.34,3.66,717344,0
+VERI.US,D,20241108,000000,3.62,3.62,3.4,3.57,354585,0
+VERI.US,D,20241111,000000,3.62,3.8,3.53187,3.74,813375,0
+VERI.US,D,20241112,000000,3.59,3.6,2.81,2.845,2016650,0
+VERI.US,D,20241113,000000,2.93,3.31,2.88,3.18,1165552,0
+VERI.US,D,20241114,000000,3.2,3.26,3.02,3.06,629495,0
+VERI.US,D,20241115,000000,3.06,3.13,2.9815,3.06,411183,0
+VERI.US,D,20241118,000000,3.07,3.12,2.95,2.97,478203,0
+VERI.US,D,20241119,000000,2.9,3.025,2.81,2.92,565663,0
+VERI.US,D,20241120,000000,2.82,2.85,2.62,2.67,802540,0
+VERI.US,D,20241121,000000,2.72,2.75,2.63,2.735,518869,0
+VERI.US,D,20241122,000000,2.77,2.825,2.7,2.73,539322,0
+VERI.US,D,20241125,000000,2.84,2.9,2.73,2.75,427412,0
+VERI.US,D,20241126,000000,2.85,2.9078,2.7,2.73,513739,0
+VERI.US,D,20241127,000000,2.7,2.73,2.61,2.67,459815,0
+VERI.US,D,20241129,000000,2.72,2.77,2.62,2.64,334441,0
+VERI.US,D,20241202,000000,2.7,2.74,2.615,2.65,539675,0
+VERI.US,D,20241203,000000,2.67,2.67,2.485,2.57,497097,0
+VERI.US,D,20241204,000000,2.59,2.67,2.53,2.63,409535,0
+VERI.US,D,20241205,000000,2.66,2.73,2.58,2.59,752129,0
+VERI.US,D,20241206,000000,2.65,2.8,2.6,2.63,1396894,0
+VERI.US,D,20241209,000000,2.79,2.87,2.6245,2.65,1662486,0
+VERI.US,D,20241210,000000,2.63,2.6887,2.6,2.62,734833,0
+VERI.US,D,20241211,000000,2.62,2.6499,2.42,2.52,1218074,0
+VERI.US,D,20241212,000000,2.45,2.5499,2.38,2.43,854011,0
+VERI.US,D,20241213,000000,2.44,2.6698,2.37,2.59,1423524,0
+VERI.US,D,20241216,000000,2.65,2.65,2.32,2.46,1543557,0
+VERI.US,D,20241217,000000,2.45,2.52,2.35,2.37,822688,0
+VERI.US,D,20241218,000000,2.38,2.46,2.13,2.19,1625744,0
+VERI.US,D,20241219,000000,2.2,2.29,2.15,2.18,785332,0
+VERI.US,D,20241220,000000,2.16,2.35,2.1408,2.3,601006,0
+VERI.US,D,20241223,000000,2.35,2.35,2.21,2.31,462155,0
+VERI.US,D,20241224,000000,2.33,2.55,2.315,2.53,761414,0
+VERI.US,D,20241226,000000,2.67,3.4299,2.5392,3.36,5756838,0
+VERI.US,D,20241227,000000,3.7,3.73,3.18,3.53,2940503,0
+VERI.US,D,20241230,000000,3.55,4.1,3.24,3.92,2645048,0
+VERI.US,D,20241231,000000,3.99,4.01,3.17,3.28,1975725,0
+VERI.US,D,20250102,000000,3.01,3.42,2.63,3.2,2334924,0
+VERI.US,D,20250103,000000,3.26,3.56,3.02,3.53,1452961,0
+VERI.US,D,20250106,000000,3.59,3.84,3.4813,3.6,1658243,0
+VERI.US,D,20250107,000000,3.64,3.78,3.335,3.37,1111632,0
+VERI.US,D,20250108,000000,3.2,3.27,2.92,2.93,980100,0
+VERI.US,D,20250110,000000,2.93,3.07,2.8552,2.96,543437,0
+VERI.US,D,20250113,000000,2.83,2.88,2.65,2.77,835955,0
+VERI.US,D,20250114,000000,2.85,2.985,2.755,2.76,559009,0
+VERI.US,D,20250115,000000,2.78,2.97,2.78,2.86,946189,0
+VERI.US,D,20250116,000000,2.87,2.9,2.67,2.7,811087,0
+VERI.US,D,20250117,000000,2.76,2.82,2.68,2.71,508059,0
+VERI.US,D,20250121,000000,2.82,3.15,2.73,2.985,1090579,0
+VERI.US,D,20250122,000000,3.07,3.27,3.0263,3.18,1535376,0
+VERI.US,D,20250123,000000,3.15,3.1987,2.9803,3.15,975500,0
+VERI.US,D,20250124,000000,3.05,3.235,2.97,2.98,796062,0
+VERI.US,D,20250127,000000,2.88,2.99,2.73,2.83,704181,0
+VERI.US,D,20250128,000000,2.85,2.91,2.7304,2.86,290388,0
+VERI.US,D,20250129,000000,2.91,2.98,2.8,2.97,445030,0
+VERI.US,D,20250130,000000,3,3.2,2.98,3.09,798635,0
+VERI.US,D,20250131,000000,3.14,3.2283,3.001,3.05,550987,0
+VERI.US,D,20250203,000000,2.91,3.365,2.9,3.28,1066787,0
+VERI.US,D,20250204,000000,3.21,3.55,3.21,3.45,734667,0
+VERI.US,D,20250205,000000,3.44,3.45,3.28,3.39,596063,0
+VERI.US,D,20250206,000000,3.32,3.43,3.2,3.23,505336,0
+VERI.US,D,20250207,000000,3.23,3.575,3.14,3.5,1021582,0
+VERI.US,D,20250210,000000,3.58,3.6798,3.43,3.49,803312,0
+VERI.US,D,20250211,000000,3.32,3.4686,3.25,3.29,580099,0
+VERI.US,D,20250212,000000,3.2,3.46,3.18,3.37,475693,0
+VERI.US,D,20250213,000000,3.42,3.79,3.39,3.735,1115060,0
+VERI.US,D,20250214,000000,3.77,3.78,3.34,3.45,1090382,0
+VERI.US,D,20250218,000000,3.5,3.61,3.29,3.32,876251,0
+VERI.US,D,20250219,000000,3.38,3.38,2.97,3.005,925444,0
+VERI.US,D,20250220,000000,3,3.08,2.86,2.945,512089,0
+VERI.US,D,20250221,000000,2.98,2.989,2.81,2.845,770429,0
+VERI.US,D,20250224,000000,2.94,2.94,2.68,2.68,884811,0
+VERI.US,D,20250225,000000,2.65,2.7,2.445,2.46,982373,0
+VERI.US,D,20250226,000000,2.5,2.76,2.46,2.75,705377,0
+VERI.US,D,20250227,000000,2.83,2.83,2.63,2.68,383217,0
+VERI.US,D,20250228,000000,2.64,2.76,2.53,2.76,478351,0
+VERI.US,D,20250303,000000,2.74,2.79,2.435,2.48,698924,0
+VERI.US,D,20250304,000000,2.42,2.54,2.37,2.44,526055,0
+VERI.US,D,20250305,000000,2.46,2.59,2.43,2.57,307446,0
+VERI.US,D,20250306,000000,2.48,2.67,2.465,2.47,372441,0
+VERI.US,D,20250307,000000,2.48,2.5772,2.37,2.49,315257,0
+VERI.US,D,20250310,000000,2.45,2.45,2.23,2.34,664436,0
+VERI.US,D,20250311,000000,2.31,2.425,2.28,2.36,315667,0
+VERI.US,D,20250312,000000,2.39,2.47,2.365,2.42,322171,0
+VERI.US,D,20250313,000000,2.42,2.43,2.32,2.34,257220,0
+VERI.US,D,20250314,000000,2.27,2.63,2.27,2.61,546748,0
+VERI.US,D,20250317,000000,2.73,2.88,2.66,2.78,675908,0
+VERI.US,D,20250318,000000,2.68,2.7415,2.5,2.6,446924,0
+VERI.US,D,20250319,000000,2.65,2.77,2.63,2.75,389042,0
+VERI.US,D,20250320,000000,2.75,2.795,2.68,2.71,207501,0
+VERI.US,D,20250321,000000,2.62,2.82,2.6009,2.76,453430,0
+VERI.US,D,20250324,000000,2.82,2.85,2.69,2.76,300602,0
+VERI.US,D,20250325,000000,2.75,2.88,2.7,2.81,447323,0
+VERI.US,D,20250326,000000,2.78,2.8244,2.65,2.66,363092,0
+VERI.US,D,20250327,000000,2.68,2.835,2.65,2.74,382195,0
+VERI.US,D,20250328,000000,2.73,2.73,2.5,2.55,494467,0
+VERI.US,D,20250331,000000,2.49,2.5074,2.2801,2.325,506832,0
+VERI.US,D,20250401,000000,2.34,2.395,2.26,2.33,394503,0
+VERI.US,D,20250402,000000,2.31,2.44,2.28,2.37,401579,0
+VERI.US,D,20250403,000000,2.23,2.32,2.1523,2.24,600469,0
+VERI.US,D,20250404,000000,2.19,2.2,1.9,2.045,893669,0
+VERI.US,D,20250407,000000,1.91,2.25,1.86,2.205,737561,0
+VERI.US,D,20250408,000000,2.28,2.2894,1.96,2.04,483991,0
+VERI.US,D,20250409,000000,2.05,2.33,1.96,2.27,458007,0
+VERI.US,D,20250410,000000,2.24,2.29,2.1505,2.25,405937,0
+VERI.US,D,20250411,000000,2.28,2.38,2.1,2.18,367187,0
+VERI.US,D,20250414,000000,2.21,2.25,2.08,2.17,370050,0
+VERI.US,D,20250415,000000,2.2,2.25,2.14,2.22,296613,0
+VERI.US,D,20250416,000000,2.15,2.22,2.08,2.12,322002,0
+VERI.US,D,20250417,000000,2.13,2.235,2.105,2.16,254259,0
+VERI.US,D,20250421,000000,2.16,2.1997,2.05,2.09,212781,0
+VERI.US,D,20250422,000000,2.12,2.1599,2.07,2.14,263764,0
+VERI.US,D,20250423,000000,2.25,2.35,2.19,2.19,429796,0
+VERI.US,D,20250424,000000,2.2,2.33,2.2,2.28,268921,0
+VERI.US,D,20250425,000000,2.33,2.34,2.19,2.27,503704,0
+VERI.US,D,20250428,000000,2.25,2.3254,2.06,2.07,569088,0
+VERI.US,D,20250429,000000,2.07,2.12,2.025,2.04,633347,0
+VERI.US,D,20250430,000000,2.01,2.05,1.9401,2.04,386327,0
+VERI.US,D,20250501,000000,2.06,2.1,2.02,2.03,377599,0
+VERI.US,D,20250502,000000,2.05,2.0991,2.04,2.04,311863,0
+VERI.US,D,20250505,000000,2,2.04,1.95,1.98,284890,0
+VERI.US,D,20250506,000000,1.95,1.9909,1.85,1.87,545610,0
+VERI.US,D,20250507,000000,1.86,1.915,1.85,1.86,399241,0
+VERI.US,D,20250508,000000,1.93,2.05,1.93,1.99,1115293,0
+VERI.US,D,20250509,000000,1.95,1.95,1.77,1.81,1136287,0
+VERI.US,D,20250512,000000,1.9,1.9,1.775,1.81,571186,0
+VERI.US,D,20250513,000000,1.83,1.855,1.75,1.84,813474,0
+VERI.US,D,20250514,000000,1.87,1.87,1.76,1.77,642783,0
+VERI.US,D,20250515,000000,1.77,1.805,1.72,1.77,523823,0
+VERI.US,D,20250516,000000,1.81,1.87,1.78,1.84,609396,0
+VERI.US,D,20250519,000000,1.81,1.83,1.7523,1.8,370046,0
+VERI.US,D,20250520,000000,1.79,1.8258,1.74,1.76,446332,0
+VERI.US,D,20250521,000000,1.75,1.75,1.62,1.66,619446,0
+VERI.US,D,20250522,000000,1.66,1.7399,1.62,1.73,341462,0
+VERI.US,D,20250523,000000,1.66,1.77,1.66,1.745,406379,0
+VERI.US,D,20250527,000000,1.8,1.81,1.71,1.72,668845,0
+VERI.US,D,20250528,000000,1.72,1.78,1.69,1.71,735066,0
+VERI.US,D,20250529,000000,1.74,1.74,1.53,1.555,1289365,0
+VERI.US,D,20250530,000000,1.56,1.615,1.56,1.57,635658,0
+VERI.US,D,20250602,000000,1.55,1.56,1.45,1.46,1142527,0
+VERI.US,D,20250603,000000,1.475,1.52,1.42,1.49,727791,0
+VERI.US,D,20250604,000000,1.5,1.5799,1.5,1.54,719435,0
+VERI.US,D,20250605,000000,1.575,1.575,1.46,1.48,643680,0
+VERI.US,D,20250606,000000,1.49,1.57,1.48,1.5,534855,0
+VERI.US,D,20250609,000000,1.58,1.61,1.54,1.58,909807,0
+VERI.US,D,20250610,000000,1.58,1.615,1.5,1.55,678069,0
+VERI.US,D,20250611,000000,1.54,1.585,1.5306,1.54,669462,0
+VERI.US,D,20250612,000000,1.55,1.55,1.46,1.47,794812,0
+VERI.US,D,20250613,000000,1.45,1.45,1.38,1.4,675038,0
+VERI.US,D,20250616,000000,1.39,1.63,1.38,1.59,1578651,0
+VERI.US,D,20250617,000000,1.59,1.6,1.46,1.48,835016,0
+VERI.US,D,20250618,000000,1.46,1.499,1.4,1.41,744469,0
+VERI.US,D,20250620,000000,1.41,1.43,1.29,1.3,1814947,0
+VERI.US,D,20250623,000000,1.3,1.3,1.22,1.22,1285672,0
+VERI.US,D,20250624,000000,1.24,1.38,1.22,1.36,658815,0
+VERI.US,D,20250625,000000,1.4,1.51,1.39,1.425,1997458,0
+VERI.US,D,20250626,000000,1.47,1.5,1.3509,1.47,1491601,0
+VERI.US,D,20250627,000000,1.49,1.5198,1.39,1.42,1079242,0
+VERI.US,D,20250630,000000,1.25,1.31,1.22,1.26,4271102,0
+VERI.US,D,20250701,000000,1.3,1.5,1.2801,1.4,1714319,0
+VERI.US,D,20250702,000000,1.41,1.435,1.3501,1.42,1068942,0
+VERI.US,D,20250703,000000,1.44,1.555,1.44,1.49,1833765,0
+VERI.US,D,20250707,000000,1.5,1.545,1.455,1.52,2060999,0
+VERI.US,D,20250708,000000,1.51,1.5888,1.46,1.48,1314625,0
+VERI.US,D,20250709,000000,1.49,1.51,1.42,1.47,815598,0
+VERI.US,D,20250710,000000,1.48,1.505,1.425,1.48,1052379,0
+VERI.US,D,20250711,000000,1.46,1.52,1.42,1.44,978697,0
+VERI.US,D,20250714,000000,1.45,1.56,1.43,1.535,1859683,0
+VERI.US,D,20250715,000000,1.54,1.54,1.48,1.49,767577,0
+VERI.US,D,20250716,000000,1.52,2.03,1.5006,1.98,5525633,0
+VERI.US,D,20250717,000000,2.25,2.26,2.02,2.15,5539229,0
+VERI.US,D,20250718,000000,2.2,2.3899,2.15,2.26,3923015,0
+VERI.US,D,20250721,000000,2.54,3.19,2.52,2.8,13983482,0
+VERI.US,D,20250722,000000,2.9,2.94,2.5241,2.87,5606691,0
+VERI.US,D,20250723,000000,2.88,2.8991,2.68,2.79,2891901,0
+VERI.US,D,20250724,000000,2.81,2.89,2.5138,2.54,3748416,0
+VERI.US,D,20250725,000000,2.485,2.51,2.3,2.35,2644023,0
+VERI.US,D,20250728,000000,2.4,2.46,2.11,2.16,2502406,0
+VERI.US,D,20250729,000000,2.16,2.2,1.9601,1.98,2330794,0
+VERI.US,D,20250730,000000,1.93,2.18,1.9,2.09,2079366,0
+VERI.US,D,20250731,000000,2.12,2.2799,2.09,2.22,1413734,0
+VERI.US,D,20250801,000000,2.16,2.185,2.05,2.14,1204844,0
+VERI.US,D,20250804,000000,2.18,2.48,2.1601,2.48,2295208,0
+VERI.US,D,20250805,000000,2.55,2.56,2.35,2.515,2143603,0
+VERI.US,D,20250806,000000,2.52,2.5354,2.27,2.3,1300097,0
+VERI.US,D,20250807,000000,2.35,2.38,2.185,2.31,1557424,0
+VERI.US,D,20250808,000000,2.53,2.85,2.365,2.84,6116447,0
+VERI.US,D,20250811,000000,2.82,3.06,2.56,3.02,3557167,0
+VERI.US,D,20250812,000000,3.05,3.05,2.69,2.74,3366159,0
+VERI.US,D,20250813,000000,2.83,2.84,2.57,2.63,2910449,0
+VERI.US,D,20250814,000000,2.64,2.74,2.58,2.68,2486755,0
+VERI.US,D,20250815,000000,2.72,2.78,2.62,2.63,1456103,0
+VERI.US,D,20250818,000000,2.6,2.6637,2.47,2.57,1789168,0
+VERI.US,D,20250819,000000,2.57,2.5898,2.345,2.39,1691663,0
+VERI.US,D,20250820,000000,2.33,2.34,2.2,2.29,2158155,0
+VERI.US,D,20250821,000000,2.26,2.31,2.23,2.28,768287,0
+VERI.US,D,20250822,000000,2.29,2.41,2.28,2.36,1685073,0
+VERI.US,D,20250825,000000,2.36,2.41,2.27,2.35,2077534,0
+VERI.US,D,20250826,000000,2.37,2.97,2.37,2.92,7541868,0
+VERI.US,D,20250827,000000,2.898,3.2,2.83,3.04,5599225,0
+VERI.US,D,20250828,000000,3.01,3.0999,2.84,2.87,2716502,0
+VERI.US,D,20250829,000000,2.9,3.07,2.71,3.05,3404610,0
+VERI.US,D,20250902,000000,3,3.11,2.83,3.11,2241060,0
+VERI.US,D,20250903,000000,3.1,3.16,2.91,2.96,1764415,0
+VERI.US,D,20250904,000000,2.93,2.95,2.6749,2.76,2236662,0
+VERI.US,D,20250905,000000,2.79,2.82,2.59,2.66,1520767,0
+VERI.US,D,20250908,000000,2.7,2.71,2.57,2.63,2074370,0
+VERI.US,D,20250909,000000,2.83,3.94,2.83,3.84,18153457,0
+VERI.US,D,20250910,000000,3.9,4.13,3.5901,3.64,10275902,0
+VERI.US,D,20250911,000000,3.19,3.55,3.03,3.53,14594543,0
+VERI.US,D,20250912,000000,3.65,4.29,3.63,3.73,9969682,0
+VERI.US,D,20250915,000000,3.8,4.04,3.61,3.92,4685311,0
+VERI.US,D,20250916,000000,4.01,4.02,3.7,3.73,3591970,0
+VERI.US,D,20250917,000000,3.8,4.19,3.76,4.1,7897376,0
+VERI.US,D,20250918,000000,4.22,4.3,4.02,4.18,5872857,0
+VERI.US,D,20250919,000000,4.2622,5.4,4.2572,5.35,16265087,0
+VERI.US,D,20250922,000000,5.775,6.16,5.41,5.7,13399465,0
+VERI.US,D,20250923,000000,6.04,6.425,5.83,5.91,11560169,0
+VERI.US,D,20250924,000000,6.02,6.12,5.46,5.56,7764755,0
+VERI.US,D,20250925,000000,5.225,6.18,5.17,5.58,8168325,0
+VERI.US,D,20250926,000000,5.58,5.69,5.02,5.08,6038788,0
+VERI.US,D,20250929,000000,5.08,5.19,4.75,4.78,5461300,0
+VERI.US,D,20250930,000000,4.66,4.87,4.56,4.82,4135020,0
+VERI.US,D,20251001,000000,4.76,4.965,4.66,4.83,4422347,0
+VERI.US,D,20251002,000000,5.09,5.375,4.9101,5.29,6847483,0
+VERI.US,D,20251003,000000,5.58,6.09,5.36,5.59,11710299,0
+VERI.US,D,20251006,000000,5.66,5.7,5.22,5.53,7026406,0
+VERI.US,D,20251007,000000,5.64,5.83,5.19,5.25,6758916,0
+VERI.US,D,20251008,000000,5.23,5.304,4.81,5.03,7806728,0
+VERI.US,D,20251009,000000,5,5.27,4.8737,5.25,4170954,0
+VERI.US,D,20251010,000000,5.3,5.58,4.75,4.77,7250367,0
+VERI.US,D,20251013,000000,4.92,5.255,4.87,5.23,4528872,0
+VERI.US,D,20251014,000000,5.06,5.69,4.765,5.46,13741291,0
+VERI.US,D,20251015,000000,7.925,9.42,7.47,8.39,46724971,0
+VERI.US,D,20251016,000000,6.95,7.31,6.425,6.5,26753754,0
+VERI.US,D,20251017,000000,6.4,6.55,6.04,6.25,7826347,0
+VERI.US,D,20251020,000000,6.53,6.7999,6.08,6.1,8392870,0
+VERI.US,D,20251021,000000,6.1,6.2199,5.76,5.97,5659627,0
+VERI.US,D,20251022,000000,5.84,5.85,5.42,5.6,6141607,0
+VERI.US,D,20251023,000000,5.76,6.47,5.7002,6.14,8511136,0
+VERI.US,D,20251024,000000,6.3,7.2,6.205,7.18,12349538,0
+VERI.US,D,20251027,000000,7.455,7.77,7.155,7.3,8544067,0
+VERI.US,D,20251028,000000,7.53,7.53,6.655,6.67,7366172,0
+VERI.US,D,20251029,000000,6.75,6.79,6.32,6.37,5289819,0
+VERI.US,D,20251030,000000,6.29,6.33,5.9,6.015,5321499,0
+VERI.US,D,20251031,000000,6.27,6.328,5.925,6.26,5231979,0
+VERI.US,D,20251103,000000,6.39,6.72,6.12,6.72,6525823,0
+VERI.US,D,20251104,000000,6.3,6.49,5.945,6.17,9086440,0
+VERI.US,D,20251105,000000,6.26,6.74,5.99,6.69,5598502,0
+VERI.US,D,20251106,000000,6.9,6.9,6.255,6.39,8162228,0
+VERI.US,D,20251107,000000,5.78,5.95,5.145,5.71,7627881,0
+VERI.US,D,20251110,000000,5.87,5.89,5.165,5.37,6215739,0
+VERI.US,D,20251111,000000,5.28,5.34,5.08,5.23,3354480,0
+VERI.US,D,20251112,000000,5.32,5.47,4.98,5.06,4067436,0
+VERI.US,D,20251113,000000,4.99,5.04,4.18,4.27,12229679,0
+VERI.US,D,20251114,000000,3.94,4.44,3.94,4.3,5895297,0
+VERI.US,D,20251117,000000,4.22,4.505,4.14,4.34,4096211,0
+VERI.US,D,20251118,000000,4.24,4.35,4.105,4.26,2963834,0
+VERI.US,D,20251119,000000,4.28,4.31,3.925,4.02,5048439,0
+VERI.US,D,20251120,000000,4.25,4.5,3.83,3.86,4147009,0
+VERI.US,D,20251121,000000,3.86,3.9899,3.59,3.96,4213040,0
+VERI.US,D,20251124,000000,3.98,4.12,3.88,4.09,2403761,0
+VERI.US,D,20251125,000000,4.13,4.22,3.95,4.22,2432903,0
+VERI.US,D,20251126,000000,4.28,4.34,4.1091,4.3,2478186,0
+VERI.US,D,20251128,000000,4.34,4.5,4.28,4.36,2079885,0
+VERI.US,D,20251201,000000,4.3,4.465,4.16,4.3,2893640,0
+VERI.US,D,20251202,000000,4.37,5.09,4.35,5.04,6755391,0
+VERI.US,D,20251203,000000,5.03,5.505,4.92,5.46,5061236,0
+VERI.US,D,20251204,000000,5.4,5.52,5.32,5.49,4297772,0
+VERI.US,D,20251205,000000,5.48,5.48,5.1803,5.21,3101157,0
+VERI.US,D,20251208,000000,5.22,5.62,5.21,5.54,3351613,0
+VERI.US,D,20251209,000000,5.47,5.715,5.39,5.65,2830337,0
+VERI.US,D,20251210,000000,5.68,6,5.54,5.85,3067072,0
+VERI.US,D,20251211,000000,5.8,6.1,5.72,6.05,3104979,0
+VERI.US,D,20251212,000000,6.04,6.13,5.62,5.69,3180585,0
+VERI.US,D,20251215,000000,5.7,5.71,5.18,5.19,3855139,0
+VERI.US,D,20251216,000000,5.08,5.32,5.035,5.26,2466083,0
+VERI.US,D,20251217,000000,5.34,5.44,4.84,4.86,3386367,0
+VERI.US,D,20251218,000000,5.03,5.2399,4.84,4.93,2955925,0
+VERI.US,D,20251219,000000,5,5.125,4.93,5.01,4790943,0
+VERI.US,D,20251222,000000,5.11,5.37,5.03,5.1,2491759,0
+VERI.US,D,20251223,000000,5,5.223,4.93,5.08,2167760,0
+VERI.US,D,20251224,000000,5.06,5.17,5.02,5.13,839270,0
+VERI.US,D,20251226,000000,5.13,5.13,4.89,5.03,1673627,0
+VERI.US,D,20251229,000000,4.92,5.0579,4.74,4.77,2277107,0
+VERI.US,D,20251230,000000,4.79,4.92,4.59,4.61,2033245,0
+VERI.US,D,20251231,000000,4.56,4.8,4.56,4.65,2880035,0
+VERI.US,D,20260102,000000,4.82,4.85,4.63,4.79,2028158,0
+VERI.US,D,20260105,000000,4.9,5.24,4.84,5.1,3256170,0
+VERI.US,D,20260106,000000,5.09,5.15,4.8,4.94,2542576,0
+VERI.US,D,20260107,000000,4.98,4.98,4.78,4.81,1484820,0
+VERI.US,D,20260108,000000,4.81,4.93,4.75,4.8,1627324,0
+VERI.US,D,20260109,000000,4.85,4.86,4.67,4.69,1678194,0
+VERI.US,D,20260112,000000,4.69,4.7153,4.4602,4.68,2263327,0
+VERI.US,D,20260113,000000,4.7,4.77,4.5637,4.64,1397521,0
+VERI.US,D,20260114,000000,4.63,4.645,4.4,4.58,1809936,0
+VERI.US,D,20260115,000000,4.59,4.65,4.36,4.37,2288357,0
+VERI.US,D,20260116,000000,4.37,4.51,4.37,4.45,2063729,0
+VERI.US,D,20260120,000000,4.24,4.26,4.03,4.1,2731364,0
+VERI.US,D,20260121,000000,4.15,4.22,3.8,4.01,4213221,0
+VERI.US,D,20260122,000000,4.09,4.2488,4.07,4.13,1816040,0
+VERI.US,D,20260123,000000,4.14,4.175,4.02,4.07,1460012,0
+VERI.US,D,20260126,000000,4.02,4.0417,3.802,3.83,2208187,0
+VERI.US,D,20260127,000000,3.86,3.915,3.7225,3.87,1965827,0
+VERI.US,D,20260128,000000,3.88,3.91,3.7,3.83,2194813,0
+VERI.US,D,20260129,000000,3.78,3.79,3.455,3.52,3217983,0
+VERI.US,D,20260130,000000,3.51,3.7299,3.51,3.57,2284052,0
+VERI.US,D,20260202,000000,3.61,4.07,3.58,3.67,5106889,0
+VERI.US,D,20260203,000000,3.73,3.85,3.505,3.73,3921125,0
+VERI.US,D,20260204,000000,3.65,3.65,3.21,3.31,4586030,0
+VERI.US,D,20260205,000000,3.18,3.255,2.97,2.99,2644304,0
+VERI.US,D,20260206,000000,3.1,3.37,3.09,3.35,2722494,0
+VERI.US,D,20260209,000000,3.36,3.48,3.23,3.39,1792321,0
+VERI.US,D,20260210,000000,3.41,3.45,3.32,3.33,1332591,0
+VERI.US,D,20260211,000000,3.34,3.3703,3.15,3.26,957913,0
+VERI.US,D,20260212,000000,3.23,3.26,2.93,3.12,2419230,0
+VERI.US,D,20260213,000000,3.13,3.295,3.06,3.19,1130180,0
+VERI.US,D,20260217,000000,3.13,3.1699,2.9901,3.03,1561805,0
+VERI.US,D,20260218,000000,3.03,3.16,2.96,3.08,1121522,0
diff --git a/daily/us/nasdaq stocks/3/vfs.us.txt b/daily/us/nasdaq stocks/3/vfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea9440472bc41e2c123de76b8fe12a3f659e1c88
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vfs.us.txt	
@@ -0,0 +1,982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFS.US,D,20210908,000000,9.71,9.71,9.71,9.71,3708,0
+VFS.US,D,20210909,000000,9.61,9.6905,9.61,9.6816,381,0
+VFS.US,D,20210910,000000,9.69,9.69,9.68,9.68,678,0
+VFS.US,D,20210913,000000,9.71,9.71,9.71,9.71,425,0
+VFS.US,D,20210915,000000,9.72,9.72,9.71,9.72,10509,0
+VFS.US,D,20210916,000000,9.7,9.7,9.695,9.7,500504,0
+VFS.US,D,20210920,000000,9.7067,9.7067,9.7067,9.7067,107,0
+VFS.US,D,20210923,000000,9.76,9.76,9.74,9.74,250830,0
+VFS.US,D,20210928,000000,9.68,9.69,9.645,9.68,112001,0
+VFS.US,D,20210929,000000,9.7488,9.7488,9.64,9.69,182875,0
+VFS.US,D,20210930,000000,9.67,9.705,9.65,9.67,133600,0
+VFS.US,D,20211001,000000,9.66,9.72,9.66,9.67,6963,0
+VFS.US,D,20211004,000000,9.67,9.73,9.67,9.73,69115,0
+VFS.US,D,20211005,000000,9.75,9.75,9.75,9.75,301,0
+VFS.US,D,20211006,000000,9.69,9.75,9.69,9.75,54827,0
+VFS.US,D,20211007,000000,9.7,9.74,9.67,9.74,75111,0
+VFS.US,D,20211008,000000,9.69,9.86,9.67,9.8,201809,0
+VFS.US,D,20211011,000000,9.74,9.75,9.74,9.75,416,0
+VFS.US,D,20211014,000000,9.7,9.74,9.7,9.71,1412,0
+VFS.US,D,20211020,000000,9.71,9.78,9.71,9.77,2250,0
+VFS.US,D,20211026,000000,9.7698,9.78,9.76,9.78,36257,0
+VFS.US,D,20211101,000000,9.74,9.75,9.72,9.74,9964,0
+VFS.US,D,20211102,000000,9.78,9.78,9.73,9.76,264636,0
+VFS.US,D,20211103,000000,9.72,9.72,9.72,9.72,204,0
+VFS.US,D,20211108,000000,9.71,9.75,9.71,9.74,4028,0
+VFS.US,D,20211109,000000,9.74,9.74,9.74,9.74,3916,0
+VFS.US,D,20211110,000000,9.72,9.72,9.72,9.72,283,0
+VFS.US,D,20211111,000000,9.75,9.75,9.74,9.75,2101,0
+VFS.US,D,20211112,000000,9.72,9.75,9.72,9.74,12241,0
+VFS.US,D,20211116,000000,9.75,9.76,9.75,9.76,2409,0
+VFS.US,D,20211117,000000,9.75,9.77,9.71,9.75,8737,0
+VFS.US,D,20211119,000000,9.75,9.75,9.71,9.75,1332,0
+VFS.US,D,20211122,000000,9.72,9.72,9.72,9.72,100,0
+VFS.US,D,20211126,000000,9.675,9.7,9.675,9.7,240,0
+VFS.US,D,20211129,000000,9.74,9.74,9.69,9.72,460,0
+VFS.US,D,20211130,000000,9.73,9.73,9.69,9.72,1090,0
+VFS.US,D,20211202,000000,9.7,9.71,9.7,9.71,36937,0
+VFS.US,D,20211209,000000,9.7,9.73,9.67,9.69,87212,0
+VFS.US,D,20211210,000000,9.68,9.69,9.68,9.69,1195,0
+VFS.US,D,20211213,000000,9.69,9.69,9.69,9.69,603,0
+VFS.US,D,20211214,000000,9.69,9.7,9.68,9.69,10928,0
+VFS.US,D,20211215,000000,9.68,9.69,9.68,9.69,8800,0
+VFS.US,D,20211216,000000,9.68,9.69,9.68,9.68,22289,0
+VFS.US,D,20211217,000000,9.67,9.7,9.67,9.7,28817,0
+VFS.US,D,20211220,000000,9.7025,9.71,9.7,9.71,4373,0
+VFS.US,D,20211221,000000,9.7,9.7,9.7,9.7,141,0
+VFS.US,D,20211222,000000,9.7,9.7,9.69,9.69,211,0
+VFS.US,D,20211223,000000,9.7,9.7,9.68,9.68,29400,0
+VFS.US,D,20211228,000000,9.67,9.67,9.67,9.67,890,0
+VFS.US,D,20211229,000000,9.65,9.65,9.65,9.65,408,0
+VFS.US,D,20211230,000000,9.69,9.69,9.69,9.69,100,0
+VFS.US,D,20220105,000000,9.68,9.73,9.65,9.72,232577,0
+VFS.US,D,20220106,000000,9.69,9.69,9.69,9.69,625,0
+VFS.US,D,20220107,000000,9.73,9.73,9.73,9.73,170,0
+VFS.US,D,20220110,000000,9.7,9.71,9.7,9.71,404,0
+VFS.US,D,20220111,000000,9.71,9.71,9.66,9.66,630,0
+VFS.US,D,20220112,000000,9.67,9.69,9.67,9.69,600,0
+VFS.US,D,20220118,000000,9.69,9.69,9.69,9.69,199,0
+VFS.US,D,20220124,000000,9.65,9.65,9.62,9.62,1499,0
+VFS.US,D,20220127,000000,9.6,9.6,9.6,9.6,247,0
+VFS.US,D,20220128,000000,9.64,9.66,9.635,9.66,15746,0
+VFS.US,D,20220204,000000,9.6,9.64,9.6,9.64,12064,0
+VFS.US,D,20220208,000000,9.67,9.67,9.6465,9.6547,7001,0
+VFS.US,D,20220211,000000,9.57,9.62,9.385,9.62,10000,0
+VFS.US,D,20220214,000000,9.62,9.62,9.62,9.62,253,0
+VFS.US,D,20220215,000000,9.64,9.64,9.61,9.61,4318,0
+VFS.US,D,20220218,000000,9.62,9.62,9.6,9.61,55558,0
+VFS.US,D,20220222,000000,9.605,9.62,9.605,9.61,20213,0
+VFS.US,D,20220223,000000,9.6,9.63,9.6,9.625,67834,0
+VFS.US,D,20220224,000000,9.61,9.65,9.61,9.63,10077,0
+VFS.US,D,20220225,000000,9.64,9.65,9.63,9.645,9188,0
+VFS.US,D,20220301,000000,9.65,9.65,9.65,9.65,535,0
+VFS.US,D,20220307,000000,9.65,9.65,9.65,9.65,100,0
+VFS.US,D,20220308,000000,9.64,9.64,9.63,9.64,44097,0
+VFS.US,D,20220309,000000,9.64,9.65,9.64,9.64,6650,0
+VFS.US,D,20220310,000000,9.65,9.65,9.65,9.65,543,0
+VFS.US,D,20220311,000000,9.65,9.65,9.63,9.64,12985,0
+VFS.US,D,20220315,000000,9.62,9.63,9.62,9.63,2044,0
+VFS.US,D,20220316,000000,9.6473,9.66,9.64,9.65,6060,0
+VFS.US,D,20220317,000000,9.67,9.68,9.655,9.68,12783,0
+VFS.US,D,20220321,000000,9.71,9.71,9.71,9.71,159,0
+VFS.US,D,20220322,000000,9.68,9.68,9.68,9.68,448,0
+VFS.US,D,20220323,000000,9.66,9.66,9.66,9.66,944,0
+VFS.US,D,20220325,000000,9.66,9.68,9.66,9.68,39512,0
+VFS.US,D,20220328,000000,9.63,9.71,9.63,9.68,97725,0
+VFS.US,D,20220330,000000,9.65,9.65,9.65,9.65,100,0
+VFS.US,D,20220331,000000,9.68,9.7,9.68,9.69,553798,0
+VFS.US,D,20220401,000000,9.69,9.71,9.69,9.69,5125,0
+VFS.US,D,20220404,000000,9.69,9.69,9.68,9.69,26116,0
+VFS.US,D,20220405,000000,9.7,9.7,9.7,9.7,100,0
+VFS.US,D,20220406,000000,9.65,9.69,9.65,9.69,100400,0
+VFS.US,D,20220407,000000,9.7,9.7,9.7,9.7,6567,0
+VFS.US,D,20220408,000000,9.67,9.69,9.67,9.68,301,0
+VFS.US,D,20220411,000000,9.7,9.705,9.7,9.7,247024,0
+VFS.US,D,20220412,000000,9.68,9.69,9.68,9.69,12003,0
+VFS.US,D,20220413,000000,9.695,9.7,9.69,9.69,10786,0
+VFS.US,D,20220414,000000,9.7,9.71,9.7,9.71,10393,0
+VFS.US,D,20220418,000000,9.71,9.71,9.7,9.7,3854,0
+VFS.US,D,20220419,000000,9.7,9.72,9.69,9.702,58822,0
+VFS.US,D,20220420,000000,9.72,9.72,9.72,9.72,1613,0
+VFS.US,D,20220421,000000,9.73,9.73,9.71,9.73,2255,0
+VFS.US,D,20220422,000000,9.71,9.71,9.71,9.71,20002,0
+VFS.US,D,20220425,000000,9.74,9.74,9.74,9.74,1705,0
+VFS.US,D,20220426,000000,9.76,9.77,9.73,9.74,59034,0
+VFS.US,D,20220509,000000,9.71,9.74,9.71,9.74,602,0
+VFS.US,D,20220513,000000,9.69,9.72,9.66,9.67,12552,0
+VFS.US,D,20220516,000000,9.67,9.74,9.67,9.67,254293,0
+VFS.US,D,20220517,000000,9.67,9.7,9.65,9.7,33840,0
+VFS.US,D,20220518,000000,9.65,9.65,9.65,9.65,26201,0
+VFS.US,D,20220519,000000,9.64,9.69,9.64,9.67,986,0
+VFS.US,D,20220520,000000,9.64,9.64,9.64,9.64,6164,0
+VFS.US,D,20220524,000000,9.66,9.74,9.66,9.69,601,0
+VFS.US,D,20220527,000000,9.72,9.72,9.67,9.67,85359,0
+VFS.US,D,20220531,000000,9.66,9.66,9.65,9.65,13523,0
+VFS.US,D,20220601,000000,9.67,9.69,9.67,9.67,31922,0
+VFS.US,D,20220607,000000,9.68,9.68,9.68,9.68,300,0
+VFS.US,D,20220608,000000,9.68,9.68,9.68,9.68,102,0
+VFS.US,D,20220609,000000,9.7,9.71,9.7,9.71,2300,0
+VFS.US,D,20220613,000000,9.7056,9.7056,9.7,9.7,5619,0
+VFS.US,D,20220614,000000,9.7,9.7,9.7,9.7,2900,0
+VFS.US,D,20220615,000000,9.75,9.75,9.75,9.75,104,0
+VFS.US,D,20220616,000000,9.69,9.69,9.69,9.69,700,0
+VFS.US,D,20220617,000000,9.68,9.68,9.68,9.68,658,0
+VFS.US,D,20220622,000000,9.68,9.68,9.68,9.68,100,0
+VFS.US,D,20220624,000000,9.7299,9.7299,9.7299,9.7299,200,0
+VFS.US,D,20220627,000000,9.8,9.8,9.8,9.8,100,0
+VFS.US,D,20220629,000000,9.72,9.72,9.68,9.69,7010,0
+VFS.US,D,20220630,000000,9.69,9.69,9.69,9.69,100,0
+VFS.US,D,20220705,000000,9.69,9.69,9.69,9.69,53400,0
+VFS.US,D,20220707,000000,9.7,9.7,9.7,9.7,50580,0
+VFS.US,D,20220711,000000,9.71,9.71,9.71,9.71,400,0
+VFS.US,D,20220712,000000,9.7,9.72,9.7,9.71,118896,0
+VFS.US,D,20220714,000000,9.71,9.71,9.71,9.71,31810,0
+VFS.US,D,20220718,000000,9.71,9.71,9.71,9.71,197500,0
+VFS.US,D,20220719,000000,9.71,9.71,9.7,9.71,53707,0
+VFS.US,D,20220720,000000,9.71,9.73,9.71,9.73,6168,0
+VFS.US,D,20220722,000000,9.72,9.73,9.72,9.73,132139,0
+VFS.US,D,20220725,000000,9.75,9.75,9.73,9.73,101034,0
+VFS.US,D,20220727,000000,9.74,9.75,9.74,9.74,7041,0
+VFS.US,D,20220728,000000,9.74,9.74,9.74,9.74,600,0
+VFS.US,D,20220801,000000,9.74,9.75,9.74,9.74,23200,0
+VFS.US,D,20220802,000000,9.73,9.75,9.73,9.75,2996,0
+VFS.US,D,20220803,000000,9.74,9.74,9.74,9.74,2600,0
+VFS.US,D,20220804,000000,9.75,9.75,9.75,9.75,13207,0
+VFS.US,D,20220805,000000,9.75,9.75,9.75,9.75,100,0
+VFS.US,D,20220809,000000,9.75,9.75,9.75,9.75,600,0
+VFS.US,D,20220818,000000,9.77,9.79,9.75,9.75,700408,0
+VFS.US,D,20220819,000000,9.75,9.75,9.75,9.75,112,0
+VFS.US,D,20220822,000000,9.75,9.79,9.75,9.79,1311,0
+VFS.US,D,20220829,000000,9.75,9.75,9.75,9.75,173,0
+VFS.US,D,20220830,000000,9.74,9.76,9.74,9.74,402,0
+VFS.US,D,20220831,000000,9.75,9.75,9.75,9.75,432,0
+VFS.US,D,20220902,000000,9.75,9.75,9.75,9.75,1104,0
+VFS.US,D,20220908,000000,9.77,9.77,9.77,9.77,30616,0
+VFS.US,D,20220909,000000,9.76,9.78,9.76,9.76,7888,0
+VFS.US,D,20220912,000000,9.77,9.77,9.77,9.77,6839,0
+VFS.US,D,20220913,000000,9.76,9.78,9.76,9.78,1500,0
+VFS.US,D,20220914,000000,9.7701,9.7704,9.77,9.77,1115,0
+VFS.US,D,20220915,000000,9.77,9.78,9.77,9.78,2700,0
+VFS.US,D,20220916,000000,9.7893,9.79,9.7893,9.79,3103,0
+VFS.US,D,20220919,000000,9.795,9.8,9.795,9.8,29174,0
+VFS.US,D,20220920,000000,9.8,9.8,9.8,9.8,148200,0
+VFS.US,D,20220921,000000,9.8,9.82,9.79,9.81,35083,0
+VFS.US,D,20220923,000000,9.81,9.81,9.81,9.81,262169,0
+VFS.US,D,20220927,000000,9.79,9.79,9.79,9.79,1099,0
+VFS.US,D,20220928,000000,9.87,9.87,9.79,9.79,300,0
+VFS.US,D,20221003,000000,9.79,9.79,9.79,9.79,1601,0
+VFS.US,D,20221007,000000,9.85,9.85,9.85,9.85,800,0
+VFS.US,D,20221011,000000,9.84,9.84,9.81,9.81,122573,0
+VFS.US,D,20221012,000000,9.84,9.84,9.84,9.84,700,0
+VFS.US,D,20221013,000000,9.84,9.84,9.84,9.84,682919,0
+VFS.US,D,20221014,000000,9.85,9.8501,9.85,9.85,205550,0
+VFS.US,D,20221017,000000,9.85,9.85,9.85,9.85,100,0
+VFS.US,D,20221019,000000,9.86,9.86,9.86,9.86,231784,0
+VFS.US,D,20221020,000000,9.84,9.84,9.84,9.84,25000,0
+VFS.US,D,20221024,000000,9.9,9.91,9.87,9.91,14791,0
+VFS.US,D,20221025,000000,9.91,9.91,9.91,9.91,4790,0
+VFS.US,D,20221026,000000,9.87,9.88,9.86,9.86,1936,0
+VFS.US,D,20221027,000000,9.86,9.86,9.86,9.86,2100,0
+VFS.US,D,20221031,000000,9.88,9.88,9.88,9.88,202,0
+VFS.US,D,20221101,000000,9.88,9.89,9.88,9.89,13769,0
+VFS.US,D,20221103,000000,9.9,9.9,9.9,9.9,500,0
+VFS.US,D,20221104,000000,9.92,9.93,9.92,9.93,500,0
+VFS.US,D,20221109,000000,9.94,9.94,9.94,9.94,102,0
+VFS.US,D,20221110,000000,9.94,9.94,9.94,9.94,100,0
+VFS.US,D,20221115,000000,9.92,9.92,9.92,9.92,200,0
+VFS.US,D,20221117,000000,9.9364,9.94,9.9346,9.94,28138,0
+VFS.US,D,20221118,000000,9.94,9.945,9.9398,9.945,7650,0
+VFS.US,D,20221123,000000,9.945,9.945,9.945,9.945,150,0
+VFS.US,D,20221125,000000,9.9401,9.9401,9.9401,9.9401,100,0
+VFS.US,D,20221128,000000,9.985,9.985,9.985,9.985,1301,0
+VFS.US,D,20221202,000000,9.9736,9.9736,9.9736,9.9736,500,0
+VFS.US,D,20221205,000000,9.97,9.99,9.97,9.99,56612,0
+VFS.US,D,20221206,000000,9.98,9.98,9.98,9.98,6150,0
+VFS.US,D,20221207,000000,9.96,9.97,9.96,9.97,11400,0
+VFS.US,D,20221208,000000,9.97,9.97,9.97,9.97,24501,0
+VFS.US,D,20221209,000000,9.97,9.97,9.97,9.97,14400,0
+VFS.US,D,20221213,000000,9.99,9.99,9.99,9.99,100,0
+VFS.US,D,20221214,000000,10,10.005,9.99,10.005,82519,0
+VFS.US,D,20221215,000000,10,10.015,10,10.01,12200,0
+VFS.US,D,20221216,000000,9.99,9.99,9.99,9.99,100,0
+VFS.US,D,20221219,000000,10.0064,10.01,10,10.01,22106,0
+VFS.US,D,20221220,000000,10.02,10.02,10.02,10.02,9734,0
+VFS.US,D,20221228,000000,10.01,10.02,10.01,10.01,11845,0
+VFS.US,D,20221229,000000,10,10.0001,10,10.0001,5247,0
+VFS.US,D,20230103,000000,10.01,10.05,10.01,10.05,44704,0
+VFS.US,D,20230104,000000,10.02,10.05,10.02,10.03,100072,0
+VFS.US,D,20230105,000000,10.03,10.04,10.03,10.04,34471,0
+VFS.US,D,20230106,000000,10.035,10.07,10.03,10.07,471885,0
+VFS.US,D,20230109,000000,10.09,10.09,10.09,10.09,147,0
+VFS.US,D,20230110,000000,10.04,10.08,10.04,10.07,8443,0
+VFS.US,D,20230111,000000,10.04,10.07,10.04,10.07,82018,0
+VFS.US,D,20230112,000000,10.1,10.1,10.04,10.05,66256,0
+VFS.US,D,20230113,000000,10.05,10.06,10.05,10.06,124100,0
+VFS.US,D,20230117,000000,10.07,10.07,10.07,10.07,2000,0
+VFS.US,D,20230118,000000,10.1,10.1,10.08,10.08,200,0
+VFS.US,D,20230119,000000,10.11,10.11,10.09,10.09,200,0
+VFS.US,D,20230120,000000,10.08,10.08,10.08,10.08,3863,0
+VFS.US,D,20230123,000000,10.12,10.12,10.12,10.12,100,0
+VFS.US,D,20230125,000000,10.08,10.09,10.08,10.09,20202,0
+VFS.US,D,20230126,000000,10.08,10.085,10.08,10.08,5328,0
+VFS.US,D,20230127,000000,10.085,10.11,10.085,10.105,1025461,0
+VFS.US,D,20230130,000000,10.1,10.13,10.1,10.12,310989,0
+VFS.US,D,20230131,000000,10.13,10.13,10.11,10.12,112745,0
+VFS.US,D,20230201,000000,10.12,10.13,10.12,10.12,600,0
+VFS.US,D,20230202,000000,10.13,10.13,10.11,10.11,2278,0
+VFS.US,D,20230203,000000,10.13,10.13,10.1154,10.12,1301,0
+VFS.US,D,20230206,000000,10.13,10.14,10.12,10.14,107602,0
+VFS.US,D,20230207,000000,10.12,10.12,10.12,10.12,200,0
+VFS.US,D,20230208,000000,10.12,10.1207,10.11,10.12,112185,0
+VFS.US,D,20230209,000000,10.12,10.12,10.12,10.12,2200,0
+VFS.US,D,20230210,000000,10.12,10.14,10.12,10.13,100999,0
+VFS.US,D,20230215,000000,10.13,10.135,10.13,10.135,13901,0
+VFS.US,D,20230216,000000,10.14,10.165,10.135,10.15,29770,0
+VFS.US,D,20230217,000000,10.15,10.15,10.15,10.15,200,0
+VFS.US,D,20230221,000000,10.14,10.15,10.13,10.15,357310,0
+VFS.US,D,20230222,000000,10.15,10.15,10.15,10.15,31458,0
+VFS.US,D,20230223,000000,10.15,10.15,10.15,10.15,4416,0
+VFS.US,D,20230224,000000,10.16,10.16,10.155,10.155,20100,0
+VFS.US,D,20230227,000000,10.16,10.16,10.155,10.16,5905,0
+VFS.US,D,20230228,000000,10.16,10.16,10.16,10.16,16042,0
+VFS.US,D,20230301,000000,10.16,10.17,10.16,10.17,19088,0
+VFS.US,D,20230302,000000,10.17,10.18,10.17,10.17,18800,0
+VFS.US,D,20230303,000000,10.16,10.18,10.16,10.17,6400,0
+VFS.US,D,20230308,000000,10.175,10.18,10.175,10.18,2750,0
+VFS.US,D,20230309,000000,10.1885,10.1885,10.1885,10.1885,107,0
+VFS.US,D,20230310,000000,10.19,10.19,10.19,10.19,25000,0
+VFS.US,D,20230313,000000,10.18,10.19,10.15,10.16,404400,0
+VFS.US,D,20230314,000000,10.18,10.19,10.18,10.19,63200,0
+VFS.US,D,20230315,000000,10.18,10.18,10.18,10.18,100,0
+VFS.US,D,20230316,000000,10.25,10.25,10.18,10.18,104105,0
+VFS.US,D,20230317,000000,10.18,10.185,10.18,10.185,1977,0
+VFS.US,D,20230320,000000,10.18,10.22,10.18,10.1901,706,0
+VFS.US,D,20230321,000000,10.19,10.36,10.19,10.19,254043,0
+VFS.US,D,20230322,000000,10.19,10.19,10.19,10.19,105,0
+VFS.US,D,20230323,000000,10.19,10.21,10.19,10.2,918,0
+VFS.US,D,20230324,000000,10.2,10.2,10.2,10.2,200,0
+VFS.US,D,20230327,000000,10.205,10.29,10.205,10.29,14829,0
+VFS.US,D,20230328,000000,10.29,10.29,10.21,10.21,1399,0
+VFS.US,D,20230329,000000,10.27,10.27,10.2135,10.22,652,0
+VFS.US,D,20230330,000000,10.21,10.27,10.21,10.27,423,0
+VFS.US,D,20230331,000000,10.27,10.27,10.26,10.27,1501,0
+VFS.US,D,20230403,000000,10.24,10.25,10.23,10.25,3674,0
+VFS.US,D,20230404,000000,10.215,10.215,10.21,10.21,1783,0
+VFS.US,D,20230405,000000,10.22,10.23,10.22,10.22,45254,0
+VFS.US,D,20230406,000000,10.23,10.23,10.22,10.22,600,0
+VFS.US,D,20230410,000000,10.22,10.22,10.22,10.22,5146,0
+VFS.US,D,20230411,000000,10.22,10.22,10.22,10.22,6203,0
+VFS.US,D,20230412,000000,10.23,10.2327,10.23,10.23,23161,0
+VFS.US,D,20230413,000000,10.23,10.24,10.23,10.24,5516,0
+VFS.US,D,20230417,000000,10.24,10.24,10.24,10.24,27000,0
+VFS.US,D,20230418,000000,10.24,10.25,10.24,10.24,25209,0
+VFS.US,D,20230419,000000,10.25,10.2527,10.25,10.2501,20704,0
+VFS.US,D,20230424,000000,10.25,10.25,10.25,10.25,147508,0
+VFS.US,D,20230425,000000,10.25,10.25,10.25,10.25,110452,0
+VFS.US,D,20230426,000000,10.5,10.5,10.26,10.26,2809,0
+VFS.US,D,20230427,000000,10.26,10.26,10.26,10.26,109380,0
+VFS.US,D,20230428,000000,10.26,10.26,10.26,10.26,149522,0
+VFS.US,D,20230501,000000,10.25,10.26,10.25,10.26,25117,0
+VFS.US,D,20230502,000000,10.26,10.26,10.26,10.26,18174,0
+VFS.US,D,20230503,000000,10.38,10.38,10.32,10.33,1123,0
+VFS.US,D,20230504,000000,10.27,10.28,10.26,10.26,879,0
+VFS.US,D,20230505,000000,10.26,10.26,10.26,10.26,5000,0
+VFS.US,D,20230508,000000,10.26,10.265,10.26,10.265,7671,0
+VFS.US,D,20230509,000000,10.26,10.27,10.26,10.27,7612,0
+VFS.US,D,20230510,000000,10.27,10.28,10.27,10.28,15727,0
+VFS.US,D,20230511,000000,10.28,10.2833,10.28,10.28,7196,0
+VFS.US,D,20230512,000000,10.38,10.43,10.36,10.36,983484,0
+VFS.US,D,20230515,000000,10.39,10.39,10.3255,10.3597,209158,0
+VFS.US,D,20230516,000000,10.3,10.33,10.3,10.305,144335,0
+VFS.US,D,20230517,000000,10.3,10.31,10.3,10.3,168527,0
+VFS.US,D,20230518,000000,10.31,10.31,10.28,10.3,537766,0
+VFS.US,D,20230519,000000,10.3,10.31,10.3,10.31,112864,0
+VFS.US,D,20230522,000000,10.31,10.31,10.3,10.3,105822,0
+VFS.US,D,20230523,000000,10.305,10.31,10.3,10.3,653482,0
+VFS.US,D,20230524,000000,10.31,10.31,10.3,10.3,3343,0
+VFS.US,D,20230525,000000,10.3,10.31,10.3,10.3,66130,0
+VFS.US,D,20230526,000000,10.32,10.32,10.3,10.3,39085,0
+VFS.US,D,20230530,000000,10.3,10.31,10.3,10.31,181072,0
+VFS.US,D,20230531,000000,10.38,10.39,10.31,10.35,17055,0
+VFS.US,D,20230601,000000,10.33,10.36,10.3,10.32,29702,0
+VFS.US,D,20230602,000000,10.32,10.33,10.31,10.32,197211,0
+VFS.US,D,20230605,000000,10.33,10.33,10.32,10.32,505047,0
+VFS.US,D,20230606,000000,10.33,10.33,10.3114,10.33,17711,0
+VFS.US,D,20230607,000000,10.33,10.34,10.322,10.34,775,0
+VFS.US,D,20230608,000000,10.33,10.34,10.33,10.3301,16016,0
+VFS.US,D,20230609,000000,10.33,10.3399,10.33,10.33,3081,0
+VFS.US,D,20230612,000000,10.31,10.34,10.31,10.33,154968,0
+VFS.US,D,20230613,000000,10.33,10.35,10.3207,10.33,308767,0
+VFS.US,D,20230614,000000,10.36,10.36,10.36,10.36,412,0
+VFS.US,D,20230615,000000,10.36,10.36,10.33,10.35,3827,0
+VFS.US,D,20230616,000000,10.36,10.36,10.33,10.33,25842,0
+VFS.US,D,20230620,000000,10.33,10.3499,10.3289,10.33,51017,0
+VFS.US,D,20230621,000000,10.34,10.35,10.33,10.34,193525,0
+VFS.US,D,20230622,000000,10.34,10.3499,10.33,10.33,132326,0
+VFS.US,D,20230623,000000,10.33,10.35,10.33,10.3318,4972,0
+VFS.US,D,20230626,000000,10.32,10.3302,10.32,10.32,24235,0
+VFS.US,D,20230627,000000,10.34,10.34,10.33,10.33,1667,0
+VFS.US,D,20230628,000000,10.33,10.335,10.33,10.335,250280,0
+VFS.US,D,20230629,000000,10.34,10.34,10.3398,10.3398,912,0
+VFS.US,D,20230630,000000,10.34,10.345,10.34,10.34,1304772,0
+VFS.US,D,20230703,000000,10.34,10.35,10.34,10.342,13551,0
+VFS.US,D,20230705,000000,10.35,10.3588,10.35,10.3588,2312,0
+VFS.US,D,20230706,000000,10.35,10.36,10.35,10.36,2661,0
+VFS.US,D,20230707,000000,10.355,10.38,10.35,10.35,132280,0
+VFS.US,D,20230710,000000,10.11,10.39,10.04,10.25,115843,0
+VFS.US,D,20230711,000000,10.25,10.39,10.2008,10.3,87638,0
+VFS.US,D,20230712,000000,10.14,10.34,10.14,10.2598,7340,0
+VFS.US,D,20230713,000000,10.29,10.31,10.26,10.3,5591,0
+VFS.US,D,20230714,000000,10.3,10.37,10.28,10.28,2601,0
+VFS.US,D,20230717,000000,10.29,10.29,10.27,10.28,4032,0
+VFS.US,D,20230718,000000,10.315,10.32,10.2892,10.32,984,0
+VFS.US,D,20230719,000000,10.29,10.3,10.28,10.28,9527,0
+VFS.US,D,20230720,000000,10.28,10.28,10.27,10.27,14172,0
+VFS.US,D,20230721,000000,10.2,10.28,10.2,10.265,46336,0
+VFS.US,D,20230724,000000,10.24,10.32,10.24,10.26,2869,0
+VFS.US,D,20230725,000000,10.2,10.26,10.2,10.23,48366,0
+VFS.US,D,20230726,000000,10.31,10.39,10.24,10.24,7544,0
+VFS.US,D,20230727,000000,10.235,10.28,10.23,10.28,20643,0
+VFS.US,D,20230728,000000,10.3,11.36,10.27,11.15,301944,0
+VFS.US,D,20230731,000000,11.87,12.9099,11.15,12.19,192682,0
+VFS.US,D,20230801,000000,12.21,12.3,11,11.01,203304,0
+VFS.US,D,20230802,000000,11.11,11.6794,10.64,10.81,79167,0
+VFS.US,D,20230803,000000,10.7,11.07,10.35,10.62,104807,0
+VFS.US,D,20230804,000000,10.42,10.67,10.28,10.59,29102,0
+VFS.US,D,20230807,000000,10.25,10.89,10.25,10.52,40843,0
+VFS.US,D,20230808,000000,10.53,10.859,10.33,10.61,41576,0
+VFS.US,D,20230809,000000,10.7,10.7799,10.35,10.69,25605,0
+VFS.US,D,20230810,000000,10.9,22.8,10.35,18.5,4733729,0
+VFS.US,D,20230811,000000,13.86,17.87,13.86,14.82,799033,0
+VFS.US,D,20230814,000000,11.1,11.76,9.1101,10.45,482273,0
+VFS.US,D,20230815,000000,22,38.7775,16,37.06,6891900,0
+VFS.US,D,20230816,000000,26.5,30.55,24.1632,30.11,3108500,0
+VFS.US,D,20230817,000000,27.86,29.36,19.88,20,1831500,0
+VFS.US,D,20230818,000000,19.64,19.6774,11.61,15.4,2990300,0
+VFS.US,D,20230821,000000,16.78,18.89,16,17.58,2126517,0
+VFS.US,D,20230822,000000,19,46.9799,18.8,36.72,19413728,0
+VFS.US,D,20230823,000000,30.17,45,29.8201,37.03,8267500,0
+VFS.US,D,20230824,000000,38.7,57.8,37.37,49,12923471,0
+VFS.US,D,20230825,000000,55.2,73.9,55.03,68.77,15278137,0
+VFS.US,D,20230828,000000,84,93,75.92,82.35,12782382,0
+VFS.US,D,20230829,000000,74.52,76.93,46,46.25,10794671,0
+VFS.US,D,20230830,000000,53.4,57.5,37.5,41.27,10804765,0
+VFS.US,D,20230831,000000,44.3,44.4,33.56,34.71,6503548,0
+VFS.US,D,20230901,000000,32.52,34.34,26.262,29.495,7393155,0
+VFS.US,D,20230905,000000,26.61,30.6199,26.02,26.13,6312432,0
+VFS.US,D,20230906,000000,26.7,27.2,24.47,24.5,5605317,0
+VFS.US,D,20230907,000000,22,23.002,17.6,17.99,9917366,0
+VFS.US,D,20230908,000000,19.48,19.49,16.33,17.15,8569474,0
+VFS.US,D,20230911,000000,16,17.05,15.33,16.57,7693900,0
+VFS.US,D,20230912,000000,16.49,18.33,15.45,17.21,7676632,0
+VFS.US,D,20230913,000000,17.2,17.48,16.43,17.21,3039349,0
+VFS.US,D,20230914,000000,16.99,17.24,16.5255,16.85,2112667,0
+VFS.US,D,20230915,000000,16.5,17.88,16.5,17.53,3831046,0
+VFS.US,D,20230918,000000,17.13,18.45,16.89,17.32,2864017,0
+VFS.US,D,20230919,000000,17.14,18.1,17.03,17.8,2478960,0
+VFS.US,D,20230920,000000,17.65,17.84,17.19,17.19,1391343,0
+VFS.US,D,20230921,000000,16.89,17.1526,15.1637,15.75,3288112,0
+VFS.US,D,20230922,000000,16.38,16.4,15.01,15.63,2247688,0
+VFS.US,D,20230925,000000,15.05,15.21,13.62,14,2352635,0
+VFS.US,D,20230926,000000,13.9,13.98,12.8,12.88,2275480,0
+VFS.US,D,20230927,000000,12.61,12.74,11.08,11.22,3062965,0
+VFS.US,D,20230928,000000,11.11,12.89,10.64,12.56,5061128,0
+VFS.US,D,20230929,000000,12.21,13.61,12,12.5,4667319,0
+VFS.US,D,20231002,000000,11.11,11.7936,9.72,9.8,6851928,0
+VFS.US,D,20231003,000000,9.04,9.64,9,9.33,3263781,0
+VFS.US,D,20231004,000000,9.37,9.37,7.98,8.05,5687616,0
+VFS.US,D,20231005,000000,8.9,9.3,8.06,8.5,8881842,0
+VFS.US,D,20231006,000000,8.08,8.28,7.65,8.03,3516909,0
+VFS.US,D,20231009,000000,7.96,7.97,7.23,7.23,3682317,0
+VFS.US,D,20231010,000000,7.28,7.61,7.01,7.49,3872569,0
+VFS.US,D,20231011,000000,7.67,8.23,7.48,8.12,4343911,0
+VFS.US,D,20231012,000000,8.02,8.0398,7.62,7.98,3222811,0
+VFS.US,D,20231013,000000,7.84,8.44,7.78,7.98,4148009,0
+VFS.US,D,20231016,000000,7.98,8.08,6.3,6.53,9597406,0
+VFS.US,D,20231017,000000,6.37,6.84,6.24,6.46,6427670,0
+VFS.US,D,20231018,000000,6.29,6.33,5.81,5.97,5523963,0
+VFS.US,D,20231019,000000,5.97,6.1,5.6101,5.69,3688098,0
+VFS.US,D,20231020,000000,5.57,5.66,5.25,5.38,4754897,0
+VFS.US,D,20231023,000000,5.29,5.31,4.65,4.8,6504195,0
+VFS.US,D,20231024,000000,4.82,4.93,4.64,4.93,3203257,0
+VFS.US,D,20231025,000000,4.91,5.44,4.59,5.21,6229186,0
+VFS.US,D,20231026,000000,5.2,5.64,4.95,5.51,3843920,0
+VFS.US,D,20231027,000000,5.55,5.83,5.24,5.32,1865218,0
+VFS.US,D,20231030,000000,5.37,5.49,5.2,5.33,1384622,0
+VFS.US,D,20231031,000000,5.28,5.55,5.2422,5.43,1351347,0
+VFS.US,D,20231101,000000,5.32,5.45,5.0049,5.33,2820382,0
+VFS.US,D,20231102,000000,5.47,5.67,5.315,5.6,2384367,0
+VFS.US,D,20231103,000000,5.7,5.97,5.61,5.94,3128567,0
+VFS.US,D,20231106,000000,6.17,6.26,5.64,6.135,3406974,0
+VFS.US,D,20231107,000000,6.07,6.31,5.78,6.16,2031250,0
+VFS.US,D,20231108,000000,6.25,7.28,6.14,7.25,6562187,0
+VFS.US,D,20231109,000000,7.33,7.34,6.26,6.49,4848233,0
+VFS.US,D,20231110,000000,6.37,6.62,5.77,6.07,3544314,0
+VFS.US,D,20231113,000000,6.07,6.07,5.75,5.9,2387225,0
+VFS.US,D,20231114,000000,6.11,6.225,5.89,6.19,2452143,0
+VFS.US,D,20231115,000000,6.2,6.36,5.98,6.17,2580694,0
+VFS.US,D,20231116,000000,6.06,6.11,5.61,5.75,2813725,0
+VFS.US,D,20231117,000000,5.69,5.708,5.3,5.41,3315694,0
+VFS.US,D,20231120,000000,5.48,5.5,5.33,5.36,2665874,0
+VFS.US,D,20231121,000000,5.71,6.34,5.54,5.99,8105451,0
+VFS.US,D,20231122,000000,6.5,6.58,6.14,6.18,7035910,0
+VFS.US,D,20231124,000000,6.18,6.73,6.18,6.56,4513323,0
+VFS.US,D,20231127,000000,6.46,6.87,6.1,6.63,5164140,0
+VFS.US,D,20231128,000000,6.65,7.135,6.5505,6.99,5054406,0
+VFS.US,D,20231129,000000,7.13,7.58,6.91,7.56,6546528,0
+VFS.US,D,20231130,000000,8.68,9.3,8.27,8.45,19404457,0
+VFS.US,D,20231201,000000,8.15,8.2,7.59,7.84,5529052,0
+VFS.US,D,20231204,000000,7.91,7.92,6.96,7.06,6376860,0
+VFS.US,D,20231205,000000,7,7.279,6.78,6.85,3814769,0
+VFS.US,D,20231206,000000,6.94,7.375,6.87,7,3925923,0
+VFS.US,D,20231207,000000,6.97,7.01,6.75,6.82,2863717,0
+VFS.US,D,20231208,000000,6.8,6.955,6.68,6.85,2676412,0
+VFS.US,D,20231211,000000,7.09,7.1,6.6,6.72,2887626,0
+VFS.US,D,20231212,000000,6.72,6.72,6.37,6.5,2521988,0
+VFS.US,D,20231213,000000,6.4,6.85,6.4,6.79,2426374,0
+VFS.US,D,20231214,000000,6.98,6.98,6.7,6.94,3231712,0
+VFS.US,D,20231215,000000,7.04,7.98,6.8025,7.88,6358931,0
+VFS.US,D,20231218,000000,7.63,7.79,7.4,7.63,3408110,0
+VFS.US,D,20231219,000000,7.75,8.05,7.51,8,4024939,0
+VFS.US,D,20231220,000000,7.95,8.74,7.8,7.94,6434311,0
+VFS.US,D,20231221,000000,8.28,8.33,7.72,8.11,3605354,0
+VFS.US,D,20231222,000000,8.08,8.242,7.8,7.99,2699551,0
+VFS.US,D,20231226,000000,8,8.52,7.9801,8.38,3485950,0
+VFS.US,D,20231227,000000,8.34,8.55,8.15,8.48,3420688,0
+VFS.US,D,20231228,000000,8.41,8.78,8.4,8.64,2973604,0
+VFS.US,D,20231229,000000,8.56,8.56,8.08,8.37,2816575,0
+VFS.US,D,20240102,000000,8.04,8.05,7,7.05,6666216,0
+VFS.US,D,20240103,000000,7.135,7.21,6.835,7.08,4709644,0
+VFS.US,D,20240104,000000,7.07,7.13,6.9,7.07,3466627,0
+VFS.US,D,20240105,000000,7,7.06,6.9,7.02,1939873,0
+VFS.US,D,20240108,000000,7.05,7.19,6.75,6.79,3767938,0
+VFS.US,D,20240109,000000,6.75,6.8701,6.41,6.65,3327741,0
+VFS.US,D,20240110,000000,6.61,6.74,6.43,6.72,2500779,0
+VFS.US,D,20240111,000000,6.7,6.965,6.56,6.76,2216486,0
+VFS.US,D,20240112,000000,6.73,6.95,6.53,6.59,1881853,0
+VFS.US,D,20240116,000000,6.5,6.55,5.92,6.03,3761264,0
+VFS.US,D,20240117,000000,5.91,5.93,5.57,5.77,2751763,0
+VFS.US,D,20240118,000000,5.73,5.87,5.5,5.64,2295713,0
+VFS.US,D,20240119,000000,5.6,6.23,5.53,6,3019935,0
+VFS.US,D,20240122,000000,6.07,6.21,5.7502,6.16,2482354,0
+VFS.US,D,20240123,000000,6.19,6.35,6.09,6.14,1884495,0
+VFS.US,D,20240124,000000,6.24,6.24,5.9,5.91,1626487,0
+VFS.US,D,20240125,000000,5.9,6.16,5.9,6.12,1561222,0
+VFS.US,D,20240126,000000,6.12,6.12,5.93,5.94,1069091,0
+VFS.US,D,20240129,000000,6,6.11,5.8,6.11,1698495,0
+VFS.US,D,20240130,000000,6.09,6.12,5.95,6,1298391,0
+VFS.US,D,20240131,000000,5.96,6.25,5.92,5.95,1259443,0
+VFS.US,D,20240201,000000,6.1,6.11,5.9,5.93,1135222,0
+VFS.US,D,20240202,000000,5.9,5.94,5.55,5.72,2155044,0
+VFS.US,D,20240205,000000,5.64,5.65,5.23,5.27,2752422,0
+VFS.US,D,20240206,000000,5.25,5.39,5.24,5.39,2438094,0
+VFS.US,D,20240207,000000,5.41,5.43,5.275,5.35,1303527,0
+VFS.US,D,20240208,000000,5.3,5.39,5.27,5.31,1003861,0
+VFS.US,D,20240209,000000,5.31,5.36,5.21,5.25,1206270,0
+VFS.US,D,20240212,000000,5.21,5.44,5.1986,5.36,1851746,0
+VFS.US,D,20240213,000000,5.23,5.2443,5.09,5.13,1568995,0
+VFS.US,D,20240214,000000,5.21,5.23,4.9,5.22,1893064,0
+VFS.US,D,20240215,000000,5.23,5.47,5.2207,5.43,1634719,0
+VFS.US,D,20240216,000000,5.43,5.58,5.38,5.46,1469234,0
+VFS.US,D,20240220,000000,5.45,5.45,5.15,5.21,1434609,0
+VFS.US,D,20240221,000000,5.22,5.34,5.18,5.26,881466,0
+VFS.US,D,20240222,000000,5.16,5.33,4.93,5.08,2245969,0
+VFS.US,D,20240223,000000,5.09,5.15,4.91,5.06,1543820,0
+VFS.US,D,20240226,000000,5.08,5.22,4.95,5.18,1880698,0
+VFS.US,D,20240227,000000,5.27,5.68,5.2,5.58,2793122,0
+VFS.US,D,20240228,000000,5.65,5.93,5.5,5.86,1913694,0
+VFS.US,D,20240229,000000,5.87,6.18,5.87,5.97,1855757,0
+VFS.US,D,20240301,000000,6.01,6.05,5.71,5.79,1724368,0
+VFS.US,D,20240304,000000,5.79,5.8,5.2,5.28,2953379,0
+VFS.US,D,20240305,000000,5.23,5.37,5.2079,5.32,1450059,0
+VFS.US,D,20240306,000000,5.32,5.32,5.17,5.2,1321867,0
+VFS.US,D,20240307,000000,5.19,5.285,5.13,5.28,1467904,0
+VFS.US,D,20240308,000000,5.33,5.45,5.24,5.25,1146693,0
+VFS.US,D,20240311,000000,5.25,5.37,5.18,5.21,1287999,0
+VFS.US,D,20240312,000000,5.22,5.24,5.03,5.06,1587726,0
+VFS.US,D,20240313,000000,5.09,5.09,4.92,4.98,1667632,0
+VFS.US,D,20240314,000000,4.95,4.96,4.81,4.89,2042080,0
+VFS.US,D,20240315,000000,4.87,5.1,4.84,5.02,1839570,0
+VFS.US,D,20240318,000000,5.09,5.09,4.77,4.93,1898547,0
+VFS.US,D,20240319,000000,4.92,4.92,4.64,4.73,2131385,0
+VFS.US,D,20240320,000000,4.78,4.885,4.68,4.87,1205437,0
+VFS.US,D,20240321,000000,4.95,5.01,4.8,4.99,1211787,0
+VFS.US,D,20240322,000000,4.94,4.98,4.86,4.96,950340,0
+VFS.US,D,20240325,000000,4.96,5.105,4.82,4.83,1216563,0
+VFS.US,D,20240326,000000,4.86,4.9,4.66,4.7,1301859,0
+VFS.US,D,20240327,000000,4.75,4.75,4.6,4.73,1427715,0
+VFS.US,D,20240328,000000,4.71,5.05,4.68,4.97,2266368,0
+VFS.US,D,20240401,000000,5,5.03,4.755,4.83,1516189,0
+VFS.US,D,20240402,000000,4.8,4.845,4.7174,4.84,682121,0
+VFS.US,D,20240403,000000,4.8,4.81,4.34,4.44,3697984,0
+VFS.US,D,20240404,000000,4.5,4.54,4.36,4.36,1406375,0
+VFS.US,D,20240405,000000,4.36,4.36,3.96,4.16,3051908,0
+VFS.US,D,20240408,000000,4.15,4.24,4.08,4.18,1452076,0
+VFS.US,D,20240409,000000,4.23,4.245,4.07,4.1,1305028,0
+VFS.US,D,20240410,000000,4.03,4.05,3.91,3.95,1790258,0
+VFS.US,D,20240411,000000,3.95,4.17,3.85,4.03,2216403,0
+VFS.US,D,20240412,000000,4.01,4.01,3.59,3.6,3193066,0
+VFS.US,D,20240415,000000,3.69,3.69,3.16,3.26,4019876,0
+VFS.US,D,20240416,000000,3.2,3.29,3.0301,3.07,2703185,0
+VFS.US,D,20240417,000000,3.04,3.0501,2.5901,2.72,6603874,0
+VFS.US,D,20240418,000000,2.71,2.8,2.56,2.71,2444288,0
+VFS.US,D,20240419,000000,2.6,2.6505,2.435,2.52,5629928,0
+VFS.US,D,20240422,000000,2.48,2.5072,2.255,2.43,5029882,0
+VFS.US,D,20240423,000000,2.49,2.69,2.41,2.42,3783046,0
+VFS.US,D,20240424,000000,2.59,2.63,2.45,2.5,3134716,0
+VFS.US,D,20240425,000000,2.47,2.69,2.44,2.69,2597745,0
+VFS.US,D,20240426,000000,2.67,2.83,2.6,2.6,4101319,0
+VFS.US,D,20240429,000000,2.72,2.825,2.66,2.74,2545370,0
+VFS.US,D,20240430,000000,2.68,2.6997,2.55,2.56,2679572,0
+VFS.US,D,20240501,000000,2.59,2.765,2.55,2.66,2365537,0
+VFS.US,D,20240502,000000,2.76,2.95,2.67,2.85,2924605,0
+VFS.US,D,20240503,000000,2.94,2.98,2.785,2.89,1911395,0
+VFS.US,D,20240506,000000,2.89,3.19,2.89,3.08,3406268,0
+VFS.US,D,20240507,000000,3.14,3.18,2.96,3.01,2210849,0
+VFS.US,D,20240508,000000,2.96,2.98,2.85,2.9,1758768,0
+VFS.US,D,20240509,000000,2.92,3.2,2.9,3.04,2006449,0
+VFS.US,D,20240510,000000,3.06,3.105,2.98,3.01,1115605,0
+VFS.US,D,20240513,000000,3.2,4.64,3.0803,4.56,15396347,0
+VFS.US,D,20240514,000000,4.65,4.99,4,4.11,8503029,0
+VFS.US,D,20240515,000000,4.21,4.29,4,4.24,2090378,0
+VFS.US,D,20240516,000000,4.23,4.87,4.23,4.42,5959268,0
+VFS.US,D,20240517,000000,4.35,4.88,4.235,4.88,3213477,0
+VFS.US,D,20240520,000000,4.88,6.42,4.76,6.32,10868760,0
+VFS.US,D,20240521,000000,5.6,5.98,4.9401,5.14,7428801,0
+VFS.US,D,20240522,000000,5.05,5.06,4.33,4.67,4112757,0
+VFS.US,D,20240523,000000,4.74,5.02,4.5,4.7,2290252,0
+VFS.US,D,20240524,000000,4.76,5.2,4.71,4.9,2842932,0
+VFS.US,D,20240528,000000,4.9,5.24,4.7,4.92,2762564,0
+VFS.US,D,20240529,000000,4.78,4.91,4.64,4.81,1087577,0
+VFS.US,D,20240530,000000,4.9,5.04,4.815,4.87,1657875,0
+VFS.US,D,20240531,000000,4.8,5.18,4.7301,4.89,1878340,0
+VFS.US,D,20240603,000000,4.95,5.06,4.78,4.87,1525091,0
+VFS.US,D,20240604,000000,4.87,4.9,4.56,4.6,2303853,0
+VFS.US,D,20240605,000000,4.65,4.65,4.2101,4.47,2172610,0
+VFS.US,D,20240606,000000,4.38,4.59,4.29,4.54,1680436,0
+VFS.US,D,20240607,000000,4.4,4.48,4.29,4.36,1090665,0
+VFS.US,D,20240610,000000,4.35,4.35,3.92,3.97,2233268,0
+VFS.US,D,20240611,000000,3.98,4.025,3.8,3.91,1346569,0
+VFS.US,D,20240612,000000,3.91,4.04,3.72,3.76,1511489,0
+VFS.US,D,20240613,000000,3.76,4.08,3.72,3.93,1439413,0
+VFS.US,D,20240614,000000,3.9,4.45,3.9,4.33,3137765,0
+VFS.US,D,20240617,000000,4.3,4.41,4.05,4.14,1149206,0
+VFS.US,D,20240618,000000,4.11,4.1301,3.825,3.92,1986374,0
+VFS.US,D,20240620,000000,3.87,4.39,3.78,4.31,3398226,0
+VFS.US,D,20240621,000000,4.16,4.225,3.9,3.9,1830398,0
+VFS.US,D,20240624,000000,3.94,4.05,3.79,4.04,1962679,0
+VFS.US,D,20240625,000000,4.05,4.05,3.89,4.02,998704,0
+VFS.US,D,20240626,000000,4.09,4.26,4.04,4.07,1407768,0
+VFS.US,D,20240627,000000,4.03,4.48,3.9301,4.4,1968338,0
+VFS.US,D,20240628,000000,4.35,4.3999,4.27,4.3,628758,0
+VFS.US,D,20240701,000000,4.36,4.36,4.06,4.16,1177181,0
+VFS.US,D,20240702,000000,4.17,4.21,3.955,4.05,1389058,0
+VFS.US,D,20240703,000000,4.05,4.28,4.03,4.2,1103291,0
+VFS.US,D,20240705,000000,4.15,4.345,4.09,4.32,1083667,0
+VFS.US,D,20240708,000000,4.4199,4.4199,4.19,4.28,677139,0
+VFS.US,D,20240709,000000,4.31,4.31,4.08,4.18,1002915,0
+VFS.US,D,20240710,000000,4.12,4.25,4.105,4.17,942253,0
+VFS.US,D,20240711,000000,4.17,5.04,4.17,4.9,5566135,0
+VFS.US,D,20240712,000000,4.85,4.9902,4.72,4.85,1561209,0
+VFS.US,D,20240715,000000,4.85,4.86,4.46,4.64,1635400,0
+VFS.US,D,20240716,000000,4.71,4.81,4.54,4.7,1161853,0
+VFS.US,D,20240717,000000,4.65,4.76,4.41,4.51,1279504,0
+VFS.US,D,20240718,000000,4.47,4.82,4.47,4.55,1409158,0
+VFS.US,D,20240719,000000,4.55,4.635,4.483,4.54,627093,0
+VFS.US,D,20240722,000000,4.54,4.56,4.33,4.51,912005,0
+VFS.US,D,20240723,000000,4.47,4.489,4.335,4.39,814882,0
+VFS.US,D,20240724,000000,4.32,4.3561,4.01,4.06,1845511,0
+VFS.US,D,20240725,000000,4.08,4.22,4.04,4.12,794080,0
+VFS.US,D,20240726,000000,4.19,4.23,4.1,4.13,463250,0
+VFS.US,D,20240729,000000,4.14,4.1677,3.85,4,2292697,0
+VFS.US,D,20240730,000000,4,4.0399,3.735,3.94,1488202,0
+VFS.US,D,20240731,000000,3.95,4.085,3.93,3.94,793954,0
+VFS.US,D,20240801,000000,4.01,4.01,3.86,3.9,807251,0
+VFS.US,D,20240802,000000,3.9,3.98,3.81,3.91,698787,0
+VFS.US,D,20240805,000000,3.54,3.78,3.53,3.67,958038,0
+VFS.US,D,20240806,000000,3.74,3.78,3.54,3.78,1459787,0
+VFS.US,D,20240807,000000,3.82,3.87,3.585,3.61,1155428,0
+VFS.US,D,20240808,000000,3.61,3.775,3.56,3.74,720616,0
+VFS.US,D,20240809,000000,3.9,3.9,3.665,3.73,643288,0
+VFS.US,D,20240812,000000,3.73,3.77,3.65,3.69,537402,0
+VFS.US,D,20240813,000000,3.69,3.87,3.69,3.85,614300,0
+VFS.US,D,20240814,000000,3.83,3.89,3.65,3.67,915887,0
+VFS.US,D,20240815,000000,3.77,3.86,3.74,3.78,662124,0
+VFS.US,D,20240816,000000,3.81,3.84,3.71,3.8,788364,0
+VFS.US,D,20240819,000000,3.85,3.86,3.76,3.78,610200,0
+VFS.US,D,20240820,000000,3.8,3.85,3.72,3.85,1055680,0
+VFS.US,D,20240821,000000,3.82,3.87,3.82,3.84,600456,0
+VFS.US,D,20240822,000000,3.81,3.88,3.73,3.74,552163,0
+VFS.US,D,20240823,000000,3.72,3.75,3.6,3.66,1239375,0
+VFS.US,D,20240826,000000,3.66,3.67,3.58,3.65,836198,0
+VFS.US,D,20240827,000000,3.64,3.675,3.6,3.66,970786,0
+VFS.US,D,20240828,000000,3.68,3.68,3.56,3.6,661896,0
+VFS.US,D,20240829,000000,3.59,3.632,3.58,3.59,559069,0
+VFS.US,D,20240830,000000,3.58,3.615,3.555,3.6,470956,0
+VFS.US,D,20240903,000000,3.6,3.65,3.5,3.51,784215,0
+VFS.US,D,20240904,000000,3.56,3.56,3.49,3.51,872912,0
+VFS.US,D,20240905,000000,3.54,3.7399,3.505,3.7,975179,0
+VFS.US,D,20240906,000000,3.74,3.78,3.62,3.74,1066997,0
+VFS.US,D,20240909,000000,3.74,3.75,3.585,3.69,723775,0
+VFS.US,D,20240910,000000,3.7,3.95,3.62,3.93,923085,0
+VFS.US,D,20240911,000000,3.92,3.985,3.86,3.94,721489,0
+VFS.US,D,20240912,000000,3.98,3.99,3.86,3.96,629342,0
+VFS.US,D,20240913,000000,3.97,4.07,3.8983,3.96,929182,0
+VFS.US,D,20240916,000000,3.95,3.99,3.85,3.95,543808,0
+VFS.US,D,20240917,000000,3.95,4.02,3.755,3.86,613773,0
+VFS.US,D,20240918,000000,3.87,4.02,3.8519,3.88,685680,0
+VFS.US,D,20240919,000000,3.98,3.995,3.91,3.96,827584,0
+VFS.US,D,20240920,000000,3.89,3.91,3.655,3.66,1382659,0
+VFS.US,D,20240923,000000,3.69,3.74,3.56,3.6,1023301,0
+VFS.US,D,20240924,000000,3.61,3.83,3.61,3.69,964416,0
+VFS.US,D,20240925,000000,3.66,3.84,3.66,3.79,682406,0
+VFS.US,D,20240926,000000,3.84,3.94,3.83,3.91,698375,0
+VFS.US,D,20240927,000000,3.99,4.03,3.9,3.92,667230,0
+VFS.US,D,20240930,000000,3.92,3.9656,3.76,3.82,769126,0
+VFS.US,D,20241001,000000,3.83,3.84,3.7,3.7,548917,0
+VFS.US,D,20241002,000000,3.68,3.79,3.68,3.77,609853,0
+VFS.US,D,20241003,000000,3.77,3.87,3.69,3.87,720548,0
+VFS.US,D,20241004,000000,3.78,3.85,3.77,3.81,298648,0
+VFS.US,D,20241007,000000,3.75,3.83,3.69,3.74,534055,0
+VFS.US,D,20241008,000000,3.75,3.768158,3.69,3.75,355546,0
+VFS.US,D,20241009,000000,3.71,3.75,3.685,3.72,378161,0
+VFS.US,D,20241010,000000,3.74,3.85,3.6777,3.83,508634,0
+VFS.US,D,20241011,000000,3.75,3.82,3.71,3.73,552214,0
+VFS.US,D,20241014,000000,3.73,3.83,3.69,3.81,507627,0
+VFS.US,D,20241015,000000,3.71,3.84,3.71,3.83,464922,0
+VFS.US,D,20241016,000000,3.84,3.86,3.77,3.81,441276,0
+VFS.US,D,20241017,000000,3.76,3.7899,3.71,3.75,456732,0
+VFS.US,D,20241018,000000,3.73,3.83,3.73,3.83,529630,0
+VFS.US,D,20241021,000000,3.81,3.84,3.76,3.77,355499,0
+VFS.US,D,20241022,000000,3.76,4.4501,3.76,4.23,3369526,0
+VFS.US,D,20241023,000000,4.21,4.232,3.93,3.96,1164252,0
+VFS.US,D,20241024,000000,4.02,4.25,3.9699,4.19,1430994,0
+VFS.US,D,20241025,000000,4.19,4.28,3.95,3.96,1333862,0
+VFS.US,D,20241028,000000,3.96,4.03,3.88,3.94,854792,0
+VFS.US,D,20241029,000000,3.94,3.94,3.86,3.9,780693,0
+VFS.US,D,20241030,000000,3.96,4.1,3.95,3.96,1046131,0
+VFS.US,D,20241031,000000,3.95,3.955,3.765,3.8,723641,0
+VFS.US,D,20241101,000000,3.81,3.85,3.74,3.76,637404,0
+VFS.US,D,20241104,000000,3.77,3.78,3.62,3.71,1017111,0
+VFS.US,D,20241105,000000,3.71,3.8,3.68,3.76,593298,0
+VFS.US,D,20241106,000000,3.71,3.755,3.62,3.74,857044,0
+VFS.US,D,20241107,000000,3.78,3.79,3.7017,3.73,460636,0
+VFS.US,D,20241108,000000,3.72,3.76,3.62,3.75,751988,0
+VFS.US,D,20241111,000000,3.74,3.92,3.74,3.89,1102902,0
+VFS.US,D,20241112,000000,3.82,4.01,3.82,3.98,934595,0
+VFS.US,D,20241113,000000,3.97,4.16,3.91,4.12,1252927,0
+VFS.US,D,20241114,000000,4.1,4.1699,3.9,3.9,736783,0
+VFS.US,D,20241115,000000,3.9,4.105,3.8,4.01,1141679,0
+VFS.US,D,20241118,000000,3.96,4.01,3.9,4,467705,0
+VFS.US,D,20241119,000000,3.95,4.168,3.95,4.05,851904,0
+VFS.US,D,20241120,000000,4.05,4.06,3.92,3.98,454143,0
+VFS.US,D,20241121,000000,4.01,4.03,3.915,3.95,536318,0
+VFS.US,D,20241122,000000,3.95,3.9997,3.91,3.93,348033,0
+VFS.US,D,20241125,000000,3.95,4.095,3.925,3.93,712183,0
+VFS.US,D,20241126,000000,4.09,4.09,3.89,3.95,807146,0
+VFS.US,D,20241127,000000,4.03,4.32,3.96,4.26,1484502,0
+VFS.US,D,20241129,000000,4.18,4.2206,4.08,4.15,606639,0
+VFS.US,D,20241202,000000,4.11,4.1831,4,4.08,718382,0
+VFS.US,D,20241203,000000,4.02,4.06,4,4.04,346554,0
+VFS.US,D,20241204,000000,4.06,5.29,4.03,5.07,7716052,0
+VFS.US,D,20241205,000000,5.07,5.35,4.77,4.8,2752535,0
+VFS.US,D,20241206,000000,4.8,4.965,4.6201,4.89,1241509,0
+VFS.US,D,20241209,000000,4.99,5.38,4.9,4.97,1868973,0
+VFS.US,D,20241210,000000,5,5,4.45,4.57,1267500,0
+VFS.US,D,20241211,000000,4.72,4.72,4.2501,4.36,1314650,0
+VFS.US,D,20241212,000000,4.4,4.4863,4.33,4.48,703799,0
+VFS.US,D,20241213,000000,4.35,4.57,4.32,4.49,728767,0
+VFS.US,D,20241216,000000,4.5,4.5,4.35,4.42,719753,0
+VFS.US,D,20241217,000000,4.37,4.37,4.18,4.26,852129,0
+VFS.US,D,20241218,000000,4.26,4.3199,4.01,4.05,904357,0
+VFS.US,D,20241219,000000,4.11,4.185,4.055,4.11,473817,0
+VFS.US,D,20241220,000000,4.11,4.27,4.04,4.22,732065,0
+VFS.US,D,20241223,000000,4.15,4.23,4.08,4.21,513678,0
+VFS.US,D,20241224,000000,4.22,4.35,4.1901,4.22,376037,0
+VFS.US,D,20241226,000000,4.23,4.37,4.16,4.37,915749,0
+VFS.US,D,20241227,000000,4.35,4.3801,4.19,4.32,767313,0
+VFS.US,D,20241230,000000,4.23,4.27,4.08,4.09,978594,0
+VFS.US,D,20241231,000000,4.07,4.15,4,4.03,850549,0
+VFS.US,D,20250102,000000,4.04,4.325,4.01,4.2,1187572,0
+VFS.US,D,20250103,000000,4.22,4.58,4.2,4.55,930606,0
+VFS.US,D,20250106,000000,4.54,4.648,4.36,4.4,934259,0
+VFS.US,D,20250107,000000,4.44,4.495,4.235,4.28,455620,0
+VFS.US,D,20250108,000000,4.28,4.28,4.05,4.14,1391374,0
+VFS.US,D,20250110,000000,4.07,4.245,4.03,4.24,569362,0
+VFS.US,D,20250113,000000,4.2,4.275,4.08,4.27,434514,0
+VFS.US,D,20250114,000000,4.31,4.36,4.14,4.18,527318,0
+VFS.US,D,20250115,000000,4.18,4.25,4.15,4.18,930798,0
+VFS.US,D,20250116,000000,4.18,4.19,4.11,4.12,443487,0
+VFS.US,D,20250117,000000,4.12,4.18,4.09,4.12,747920,0
+VFS.US,D,20250121,000000,4.11,4.13,4.03,4.08,579267,0
+VFS.US,D,20250122,000000,4.1,4.13,4.07,4.12,480789,0
+VFS.US,D,20250123,000000,4.09,4.125,4.04,4.12,372544,0
+VFS.US,D,20250124,000000,4.12,4.18,4,4.01,716314,0
+VFS.US,D,20250127,000000,4.01,4.0385,3.88,3.94,763670,0
+VFS.US,D,20250128,000000,3.92,3.98,3.885,3.94,331536,0
+VFS.US,D,20250129,000000,3.93,3.97,3.805,3.82,741099,0
+VFS.US,D,20250130,000000,3.82,4.1,3.82,4.06,886243,0
+VFS.US,D,20250131,000000,4.01,4.05,3.87,3.9,724007,0
+VFS.US,D,20250203,000000,3.802,3.8499,3.76,3.79,697163,0
+VFS.US,D,20250204,000000,3.79,3.845,3.78,3.83,489129,0
+VFS.US,D,20250205,000000,3.85,3.935,3.82,3.88,400771,0
+VFS.US,D,20250206,000000,3.88,3.925,3.82,3.87,474220,0
+VFS.US,D,20250207,000000,3.85,3.9437,3.78,3.8,618869,0
+VFS.US,D,20250210,000000,3.84,3.88,3.76,3.79,504835,0
+VFS.US,D,20250211,000000,3.76,3.8,3.6201,3.65,1034095,0
+VFS.US,D,20250212,000000,3.65,3.76,3.65,3.75,901179,0
+VFS.US,D,20250213,000000,3.76,3.8,3.7,3.72,521000,0
+VFS.US,D,20250214,000000,3.74,3.85,3.74,3.77,394784,0
+VFS.US,D,20250218,000000,3.8,3.83,3.76,3.83,448252,0
+VFS.US,D,20250219,000000,3.83,3.85,3.78,3.83,723367,0
+VFS.US,D,20250220,000000,3.84,3.84,3.77,3.83,209141,0
+VFS.US,D,20250221,000000,3.85,3.88,3.765,3.79,584753,0
+VFS.US,D,20250224,000000,3.76,3.78,3.64,3.745,377135,0
+VFS.US,D,20250225,000000,3.71,3.76,3.55,3.56,620115,0
+VFS.US,D,20250226,000000,3.6,3.64,3.535,3.57,460444,0
+VFS.US,D,20250227,000000,3.6,3.635,3.5,3.54,379250,0
+VFS.US,D,20250228,000000,3.52,3.63,3.45,3.62,363097,0
+VFS.US,D,20250303,000000,3.64,3.69,3.54,3.55,392485,0
+VFS.US,D,20250304,000000,3.55,3.595,3.5103,3.54,539609,0
+VFS.US,D,20250305,000000,3.55,3.565,3.23,3.24,1986186,0
+VFS.US,D,20250306,000000,3.27,3.41,3.2,3.39,700864,0
+VFS.US,D,20250307,000000,3.35,3.44,3.33,3.42,334167,0
+VFS.US,D,20250310,000000,3.435,3.4488,3.17,3.21,419735,0
+VFS.US,D,20250311,000000,3.21,3.23,2.96,3.05,1158950,0
+VFS.US,D,20250312,000000,3.1,3.152,3.08,3.1,967055,0
+VFS.US,D,20250313,000000,3.07,3.12,3,3.07,454860,0
+VFS.US,D,20250314,000000,3.07,3.28,3.07,3.28,370424,0
+VFS.US,D,20250317,000000,3.28,3.3329,3.24,3.31,285091,0
+VFS.US,D,20250318,000000,3.32,3.3298,3.25,3.26,207058,0
+VFS.US,D,20250319,000000,3.3,3.67,3.2841,3.49,1073605,0
+VFS.US,D,20250320,000000,3.49,3.505,3.305,3.32,302421,0
+VFS.US,D,20250321,000000,3.31,3.46,3.31,3.44,297903,0
+VFS.US,D,20250324,000000,3.49,3.52,3.33,3.38,398847,0
+VFS.US,D,20250325,000000,3.4,3.4438,3.3,3.31,292763,0
+VFS.US,D,20250326,000000,3.3,3.39,3.25,3.3,864512,0
+VFS.US,D,20250327,000000,3.26,3.33,3.22,3.25,171721,0
+VFS.US,D,20250328,000000,3.24,3.4,3.2,3.39,491869,0
+VFS.US,D,20250331,000000,3.3,3.3775,3.15,3.18,479147,0
+VFS.US,D,20250401,000000,3.18,3.3,3.1662,3.22,268603,0
+VFS.US,D,20250402,000000,3.18,3.2233,3.15,3.18,359476,0
+VFS.US,D,20250403,000000,3.03,3.11,2.89,2.92,672244,0
+VFS.US,D,20250404,000000,2.89,2.9,2.56,2.83,1085334,0
+VFS.US,D,20250407,000000,2.7,2.8287,2.6,2.815,526940,0
+VFS.US,D,20250408,000000,2.87,2.94,2.65,2.68,570483,0
+VFS.US,D,20250409,000000,2.68,2.94,2.65,2.92,588113,0
+VFS.US,D,20250410,000000,2.94,2.953732,2.78,2.92,395649,0
+VFS.US,D,20250411,000000,2.97,3,2.88,2.91,348994,0
+VFS.US,D,20250414,000000,2.92,3.02,2.9,3,336705,0
+VFS.US,D,20250415,000000,3,3.31,2.96,3.25,795975,0
+VFS.US,D,20250416,000000,3.23,3.2699,3.08,3.14,486632,0
+VFS.US,D,20250417,000000,3.23,3.2466,3.06,3.13,345288,0
+VFS.US,D,20250421,000000,3.12,3.18,3.02,3.16,303485,0
+VFS.US,D,20250422,000000,3.16,3.24,3.085,3.15,461592,0
+VFS.US,D,20250423,000000,3.16,3.28,3.16,3.23,460046,0
+VFS.US,D,20250424,000000,3.25,3.37,3.21,3.32,612757,0
+VFS.US,D,20250425,000000,3.25,3.298,3.1,3.24,722758,0
+VFS.US,D,20250428,000000,3.26,3.3906,3.24,3.34,680319,0
+VFS.US,D,20250429,000000,3.3,3.39,3.251,3.38,269789,0
+VFS.US,D,20250430,000000,3.34,3.5,3.3,3.42,609999,0
+VFS.US,D,20250501,000000,3.43,3.465,3.38,3.43,375236,0
+VFS.US,D,20250502,000000,3.45,3.54,3.415,3.5,470755,0
+VFS.US,D,20250505,000000,3.49,3.53,3.4001,3.49,189501,0
+VFS.US,D,20250506,000000,3.5,3.75,3.4686,3.69,710726,0
+VFS.US,D,20250507,000000,3.74,3.75,3.655,3.72,530178,0
+VFS.US,D,20250508,000000,3.7,3.8,3.67,3.67,520075,0
+VFS.US,D,20250509,000000,3.7,3.82,3.67,3.72,590390,0
+VFS.US,D,20250512,000000,3.8,3.81,3.72,3.75,625776,0
+VFS.US,D,20250513,000000,3.75,3.77,3.665,3.72,414834,0
+VFS.US,D,20250514,000000,3.72,3.72,3.6,3.62,403574,0
+VFS.US,D,20250515,000000,3.6,3.64,3.515,3.61,310777,0
+VFS.US,D,20250516,000000,3.63,3.69,3.584,3.6,387684,0
+VFS.US,D,20250519,000000,3.56,3.63,3.53,3.57,400658,0
+VFS.US,D,20250520,000000,3.56,3.575,3.45,3.54,337471,0
+VFS.US,D,20250521,000000,3.55,3.575,3.5,3.53,241304,0
+VFS.US,D,20250522,000000,3.5,3.6,3.5,3.54,303272,0
+VFS.US,D,20250523,000000,3.5,3.56,3.5,3.5,186804,0
+VFS.US,D,20250527,000000,3.55,3.79,3.52,3.66,847073,0
+VFS.US,D,20250528,000000,3.66,3.66,3.57,3.6,412198,0
+VFS.US,D,20250529,000000,3.64,3.66,3.51,3.53,414249,0
+VFS.US,D,20250530,000000,3.5,3.53,3.25,3.25,981964,0
+VFS.US,D,20250602,000000,3.25,3.3,3.18,3.3,386503,0
+VFS.US,D,20250603,000000,3.33,3.41,3.3,3.37,319885,0
+VFS.US,D,20250604,000000,3.4,3.47,3.355,3.47,253695,0
+VFS.US,D,20250605,000000,3.47,3.601,3.41,3.43,622989,0
+VFS.US,D,20250606,000000,3.44,3.48,3.4009,3.42,553848,0
+VFS.US,D,20250609,000000,3.75,3.77,3.4512,3.57,1892298,0
+VFS.US,D,20250610,000000,3.55,3.56,3.45,3.51,671639,0
+VFS.US,D,20250611,000000,3.51,3.6,3.49,3.56,687311,0
+VFS.US,D,20250612,000000,3.54,3.56,3.49,3.54,444068,0
+VFS.US,D,20250613,000000,3.5,3.56,3.48,3.52,220294,0
+VFS.US,D,20250616,000000,3.56,3.75,3.55,3.67,808620,0
+VFS.US,D,20250617,000000,3.65,3.65,3.41,3.45,859884,0
+VFS.US,D,20250618,000000,3.49,3.49,3.41,3.44,506617,0
+VFS.US,D,20250620,000000,3.46,3.4799,3.36,3.38,445944,0
+VFS.US,D,20250623,000000,3.38,3.43,3.34,3.42,454846,0
+VFS.US,D,20250624,000000,3.46,3.48,3.41,3.465,285687,0
+VFS.US,D,20250625,000000,3.48,3.66,3.4402,3.51,819468,0
+VFS.US,D,20250626,000000,3.51,3.57,3.48,3.52,182866,0
+VFS.US,D,20250627,000000,3.53,3.67,3.48,3.59,681476,0
+VFS.US,D,20250630,000000,3.64,3.6455,3.53,3.57,293761,0
+VFS.US,D,20250701,000000,3.6,3.6,3.5,3.56,195088,0
+VFS.US,D,20250702,000000,3.54,3.75,3.52,3.75,1475188,0
+VFS.US,D,20250703,000000,3.7,3.7008,3.6,3.64,497901,0
+VFS.US,D,20250707,000000,3.59,3.64,3.505,3.51,528794,0
+VFS.US,D,20250708,000000,3.51,3.55,3.4547,3.5,589891,0
+VFS.US,D,20250709,000000,3.52,3.55,3.445,3.5,357436,0
+VFS.US,D,20250710,000000,3.5,3.54,3.49,3.53,307005,0
+VFS.US,D,20250711,000000,3.51,3.55,3.4807,3.55,433783,0
+VFS.US,D,20250714,000000,3.55,3.6286,3.52,3.54,360281,0
+VFS.US,D,20250715,000000,3.57,3.5935,3.49,3.51,413354,0
+VFS.US,D,20250716,000000,3.52,3.554,3.48,3.54,553198,0
+VFS.US,D,20250717,000000,3.54,3.58,3.53,3.57,668850,0
+VFS.US,D,20250718,000000,3.6,3.63,3.56,3.61,490224,0
+VFS.US,D,20250721,000000,3.6,3.625,3.54,3.57,490567,0
+VFS.US,D,20250722,000000,3.55,3.595,3.53,3.58,514970,0
+VFS.US,D,20250723,000000,3.6,3.68,3.6,3.66,1029526,0
+VFS.US,D,20250724,000000,3.65,3.65,3.53,3.54,618829,0
+VFS.US,D,20250725,000000,3.55,3.57,3.49,3.55,405068,0
+VFS.US,D,20250728,000000,3.56,3.575,3.48,3.5,527160,0
+VFS.US,D,20250729,000000,3.49,3.4985,3.3628,3.43,805314,0
+VFS.US,D,20250730,000000,3.45,3.46,3.395,3.43,520952,0
+VFS.US,D,20250731,000000,3.4,3.445,3.385,3.42,454283,0
+VFS.US,D,20250801,000000,3.39,3.4,3.3,3.39,454018,0
+VFS.US,D,20250804,000000,3.47,3.49,3.4412,3.47,302964,0
+VFS.US,D,20250805,000000,3.48,3.57,3.47,3.56,568170,0
+VFS.US,D,20250806,000000,3.57,3.57,3.5026,3.53,329930,0
+VFS.US,D,20250807,000000,3.55,3.55,3.43,3.48,490319,0
+VFS.US,D,20250808,000000,3.52,3.52,3.44,3.46,196395,0
+VFS.US,D,20250811,000000,3.46,3.51,3.44,3.48,341422,0
+VFS.US,D,20250812,000000,3.48,3.51,3.455,3.49,340396,0
+VFS.US,D,20250813,000000,3.46,3.54,3.46,3.54,499207,0
+VFS.US,D,20250814,000000,3.54,3.54,3.46,3.46,241471,0
+VFS.US,D,20250815,000000,3.47,3.59,3.4604,3.57,819427,0
+VFS.US,D,20250818,000000,3.57,3.5784,3.51,3.51,309352,0
+VFS.US,D,20250819,000000,3.51,3.54,3.51,3.53,345068,0
+VFS.US,D,20250820,000000,3.52,3.52,3.415,3.45,814483,0
+VFS.US,D,20250821,000000,3.43,3.46,3.38,3.44,351184,0
+VFS.US,D,20250822,000000,3.49,3.52,3.44,3.47,292681,0
+VFS.US,D,20250825,000000,3.47,3.505,3.45,3.5,361355,0
+VFS.US,D,20250826,000000,3.53,3.53,3.45,3.46,366133,0
+VFS.US,D,20250827,000000,3.45,3.49,3.4473,3.48,588989,0
+VFS.US,D,20250828,000000,3.46,3.48,3.44,3.46,308028,0
+VFS.US,D,20250829,000000,3.44,3.46,3.4,3.42,454604,0
+VFS.US,D,20250902,000000,3.44,3.44,3.35,3.36,656779,0
+VFS.US,D,20250903,000000,3.37,3.425,3.37,3.4,610422,0
+VFS.US,D,20250904,000000,3.39,3.42,3.3,3.33,765332,0
+VFS.US,D,20250905,000000,3.32,3.4,3.3,3.34,862894,0
+VFS.US,D,20250908,000000,3.37,3.37,3.22,3.22,743387,0
+VFS.US,D,20250909,000000,3.23,3.32,3.22,3.3,624755,0
+VFS.US,D,20250910,000000,3.29,3.295,3.23,3.23,385559,0
+VFS.US,D,20250911,000000,3.23,3.29,3.23,3.27,312976,0
+VFS.US,D,20250912,000000,3.27,3.29,3.23,3.28,546749,0
+VFS.US,D,20250915,000000,3.29,3.2975,3.21,3.24,620708,0
+VFS.US,D,20250916,000000,3.25,3.265,3.18,3.19,762681,0
+VFS.US,D,20250917,000000,3.2,3.285,3.18,3.24,776725,0
+VFS.US,D,20250918,000000,3.24,3.295,3.24,3.28,481693,0
+VFS.US,D,20250919,000000,3.25,3.28,3.21,3.23,668141,0
+VFS.US,D,20250922,000000,3.225,3.27,3.21,3.26,417201,0
+VFS.US,D,20250923,000000,3.28,3.3399,3.17,3.17,698547,0
+VFS.US,D,20250924,000000,3.18,3.22,3.14,3.21,872004,0
+VFS.US,D,20250925,000000,3.16,3.21,3.12,3.13,473227,0
+VFS.US,D,20250926,000000,3.15,3.195,3.13,3.18,553859,0
+VFS.US,D,20250929,000000,3.18,3.32,3.18,3.25,676643,0
+VFS.US,D,20250930,000000,3.24,3.27,3.21,3.22,448216,0
+VFS.US,D,20251001,000000,3.16,3.25,3.16,3.205,765755,0
+VFS.US,D,20251002,000000,3.22,3.25,3.15,3.23,569153,0
+VFS.US,D,20251003,000000,3.25,3.31,3.2101,3.29,899902,0
+VFS.US,D,20251006,000000,3.3,3.35,3.25,3.28,611775,0
+VFS.US,D,20251007,000000,3.28,3.5,3.28,3.41,890963,0
+VFS.US,D,20251008,000000,3.43,3.43,3.3335,3.35,426665,0
+VFS.US,D,20251009,000000,3.37,3.3799,3.275,3.28,438926,0
+VFS.US,D,20251010,000000,3.28,3.29,3.16,3.19,701466,0
+VFS.US,D,20251013,000000,3.24,3.26,3.21,3.24,299904,0
+VFS.US,D,20251014,000000,3.21,3.3,3.17,3.27,369095,0
+VFS.US,D,20251015,000000,3.29,3.3,3.22,3.22,250559,0
+VFS.US,D,20251016,000000,3.23,3.3,3.23,3.29,544981,0
+VFS.US,D,20251017,000000,3.28,3.28,3.2,3.26,385445,0
+VFS.US,D,20251020,000000,3.27,3.3,3.255,3.28,235258,0
+VFS.US,D,20251021,000000,3.28,3.4,3.26,3.37,766520,0
+VFS.US,D,20251022,000000,3.38,3.38,3.18,3.2,557615,0
+VFS.US,D,20251023,000000,3.29,3.3,3.2,3.24,544073,0
+VFS.US,D,20251024,000000,3.25,3.285,3.21,3.22,458392,0
+VFS.US,D,20251027,000000,3.25,3.28,3.21,3.27,388203,0
+VFS.US,D,20251028,000000,3.26,3.29,3.24,3.28,208589,0
+VFS.US,D,20251029,000000,3.29,3.495,3.25,3.39,1372994,0
+VFS.US,D,20251030,000000,3.33,3.3474,3.23,3.26,450563,0
+VFS.US,D,20251031,000000,3.25,3.29,3.2,3.2,575378,0
+VFS.US,D,20251103,000000,3.2,3.22,3.13,3.18,680707,0
+VFS.US,D,20251104,000000,3.12,3.18,3.1,3.14,641403,0
+VFS.US,D,20251105,000000,3.15,3.44,3.14,3.4,1619963,0
+VFS.US,D,20251106,000000,3.38,3.455,3.295,3.4,549594,0
+VFS.US,D,20251107,000000,3.39,3.45,3.3212,3.43,417473,0
+VFS.US,D,20251110,000000,3.45,3.63,3.42,3.53,780230,0
+VFS.US,D,20251111,000000,3.52,3.57,3.46,3.485,277215,0
+VFS.US,D,20251112,000000,3.46,3.49,3.4,3.47,474698,0
+VFS.US,D,20251113,000000,3.5,3.51,3.33,3.36,338493,0
+VFS.US,D,20251114,000000,3.33,3.515,3.33,3.46,367194,0
+VFS.US,D,20251117,000000,3.49,3.6,3.4337,3.54,573199,0
+VFS.US,D,20251118,000000,3.54,3.6,3.45,3.58,552228,0
+VFS.US,D,20251119,000000,3.59,3.64,3.51,3.58,557034,0
+VFS.US,D,20251120,000000,3.62,3.695,3.45,3.465,732210,0
+VFS.US,D,20251121,000000,3.282,3.3,3,3.23,2144685,0
+VFS.US,D,20251124,000000,3.23,3.23,3.13,3.165,601985,0
+VFS.US,D,20251125,000000,3.17,3.21,3.07,3.19,790916,0
+VFS.US,D,20251126,000000,3.2,3.3,3.2,3.23,823918,0
+VFS.US,D,20251128,000000,3.24,3.264,3.22,3.24,188657,0
+VFS.US,D,20251201,000000,3.21,3.32,3.21,3.32,504625,0
+VFS.US,D,20251202,000000,3.3,3.375,3.3,3.35,426256,0
+VFS.US,D,20251203,000000,3.35,3.43,3.34,3.36,329455,0
+VFS.US,D,20251204,000000,3.32,3.4,3.32,3.39,278885,0
+VFS.US,D,20251205,000000,3.4,3.41,3.35,3.36,251522,0
+VFS.US,D,20251208,000000,3.35,3.44,3.342,3.42,484774,0
+VFS.US,D,20251209,000000,3.38,3.39,3.27,3.27,544906,0
+VFS.US,D,20251210,000000,3.28,3.3,3.24,3.28,251357,0
+VFS.US,D,20251211,000000,3.25,3.29,3.233,3.29,265334,0
+VFS.US,D,20251212,000000,3.27,3.315,3.255,3.3,293481,0
+VFS.US,D,20251215,000000,3.31,3.6675,3.3,3.47,1078640,0
+VFS.US,D,20251216,000000,3.54,3.595,3.38,3.42,376234,0
+VFS.US,D,20251217,000000,3.45,3.45,3.36,3.41,363833,0
+VFS.US,D,20251218,000000,3.43,3.44,3.335,3.365,315914,0
+VFS.US,D,20251219,000000,3.39,3.48,3.36,3.43,501217,0
+VFS.US,D,20251222,000000,3.44,3.51,3.42,3.46,359831,0
+VFS.US,D,20251223,000000,3.49,3.5,3.42,3.47,207508,0
+VFS.US,D,20251224,000000,3.46,3.495,3.43,3.48,98239,0
+VFS.US,D,20251226,000000,3.44,3.44,3.35,3.39,306516,0
+VFS.US,D,20251229,000000,3.37,3.39,3.31,3.37,420419,0
+VFS.US,D,20251230,000000,3.35,3.3556,3.3,3.32,371326,0
+VFS.US,D,20251231,000000,3.33,3.38,3.3116,3.34,434371,0
+VFS.US,D,20260102,000000,3.34,3.3855,3.33,3.38,248265,0
+VFS.US,D,20260105,000000,3.39,3.46,3.3445,3.45,364216,0
+VFS.US,D,20260106,000000,3.43,3.6,3.3925,3.55,654436,0
+VFS.US,D,20260107,000000,3.54,3.54,3.4,3.42,245043,0
+VFS.US,D,20260108,000000,3.42,3.45,3.4,3.45,161723,0
+VFS.US,D,20260109,000000,3.45,3.45,3.4,3.43,208457,0
+VFS.US,D,20260112,000000,3.395,3.43,3.36,3.43,251568,0
+VFS.US,D,20260113,000000,3.43,3.5,3.385,3.49,346525,0
+VFS.US,D,20260114,000000,3.42,3.45,3.4,3.43,204923,0
+VFS.US,D,20260115,000000,3.43,3.495,3.425,3.48,165134,0
+VFS.US,D,20260116,000000,3.47,3.495,3.41,3.43,248865,0
+VFS.US,D,20260120,000000,3.4,3.4,3.325,3.34,444844,0
+VFS.US,D,20260121,000000,3.34,3.45,3.34,3.45,243363,0
+VFS.US,D,20260122,000000,3.47,3.516,3.42,3.45,325512,0
+VFS.US,D,20260123,000000,3.45,3.45,3.33,3.36,248812,0
+VFS.US,D,20260126,000000,3.33,3.35,3.29,3.35,280337,0
+VFS.US,D,20260127,000000,3.33,3.384,3.3,3.34,263445,0
+VFS.US,D,20260128,000000,3.34,3.385,3.34,3.37,144398,0
+VFS.US,D,20260129,000000,3.39,3.39,3.2856,3.35,323730,0
+VFS.US,D,20260130,000000,3.33,3.35,3.28,3.3,265887,0
+VFS.US,D,20260202,000000,3.3,3.315,3.25,3.3,358829,0
+VFS.US,D,20260203,000000,3.31,3.325,3.23,3.28,332603,0
+VFS.US,D,20260204,000000,3.3,3.34,3.25,3.33,447340,0
+VFS.US,D,20260205,000000,3.31,3.31,3.195,3.21,437527,0
+VFS.US,D,20260206,000000,3.22,3.34,3.22,3.33,318169,0
+VFS.US,D,20260209,000000,3.31,3.365,3.3,3.36,260597,0
+VFS.US,D,20260210,000000,3.35,3.39,3.325,3.34,261999,0
+VFS.US,D,20260211,000000,3.35,3.37,3.27,3.34,459519,0
+VFS.US,D,20260212,000000,3.36,3.36,3.2,3.2,301123,0
+VFS.US,D,20260213,000000,3.26,3.35,3.235,3.29,247354,0
+VFS.US,D,20260217,000000,3.28,3.295,3.2112,3.27,234103,0
+VFS.US,D,20260218,000000,3.22,3.29,3.22,3.23,182165,0
diff --git a/daily/us/nasdaq stocks/3/vfsww.us.txt b/daily/us/nasdaq stocks/3/vfsww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8eb82d957959264c5da500fac4232dabf71ffbf
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vfsww.us.txt	
@@ -0,0 +1,568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFSWW.US,D,20230816,000000,0.85,0.95,0.65,0.82,1241219,0
+VFSWW.US,D,20230817,000000,0.87,0.87,0.6213,0.65,597574,0
+VFSWW.US,D,20230818,000000,0.59,0.65,0.5253,0.62,264300,0
+VFSWW.US,D,20230821,000000,0.8,0.8,0.54,0.601,107616,0
+VFSWW.US,D,20230822,000000,0.7,0.8225,0.644999,0.789,1339068,0
+VFSWW.US,D,20230823,000000,0.8,1,0.7105,0.95,656777,0
+VFSWW.US,D,20230824,000000,0.94,1.29,0.9352,1.25,968800,0
+VFSWW.US,D,20230825,000000,1.37,3.13,1.34,2.5539,4957908,0
+VFSWW.US,D,20230828,000000,4.34,4.55,3.5,3.66,4628637,0
+VFSWW.US,D,20230829,000000,3.7,5.35,3.31,4,4685899,0
+VFSWW.US,D,20230830,000000,4.6,5.87,4.53,5.7,3415739,0
+VFSWW.US,D,20230831,000000,6.9,10,6.15,7.89,4477645,0
+VFSWW.US,D,20230901,000000,7.12,7.39,3.69,5.57,2949524,0
+VFSWW.US,D,20230905,000000,4.9,7.03,4.89,5.96,1362534,0
+VFSWW.US,D,20230906,000000,5.395,6.815,4.88,6.73,2843711,0
+VFSWW.US,D,20230907,000000,6.59,6.59,4.69,4.95,2651303,0
+VFSWW.US,D,20230908,000000,5.41,5.86,4.3,5.01,3202790,0
+VFSWW.US,D,20230911,000000,4.5,5.5,4.16,5.22,1864476,0
+VFSWW.US,D,20230912,000000,5.5,6.9,4.71,5.79,1439548,0
+VFSWW.US,D,20230913,000000,5.79,6.11,5.41,5.725,652203,0
+VFSWW.US,D,20230914,000000,5.55,5.81,5.34,5.49,369554,0
+VFSWW.US,D,20230915,000000,5.76,6.4,5.36,6.05,544269,0
+VFSWW.US,D,20230918,000000,5.61,6.9,5.575,5.83,382092,0
+VFSWW.US,D,20230919,000000,6.14,6.6,5.9,6.4,500186,0
+VFSWW.US,D,20230920,000000,6.35,6.41,5.9,5.95,296355,0
+VFSWW.US,D,20230921,000000,6.24,6.24,4.7,5,611424,0
+VFSWW.US,D,20230922,000000,5.17,5.26,4.81,5.1,422127,0
+VFSWW.US,D,20230925,000000,4.66,4.72,4.06,4.145,784644,0
+VFSWW.US,D,20230926,000000,4.02,4.0742,3.41,3.46,418488,0
+VFSWW.US,D,20230927,000000,3.41,3.44,2.658,2.89,671182,0
+VFSWW.US,D,20230928,000000,2.68,3.57,2.5601,3.51,478404,0
+VFSWW.US,D,20230929,000000,3.41,4.95,3.38,3.91,420994,0
+VFSWW.US,D,20231002,000000,2.7,3.4,2.65,2.9,455192,0
+VFSWW.US,D,20231003,000000,2.85,2.9699,2.53,2.59,310853,0
+VFSWW.US,D,20231004,000000,2.56,2.82,2,2.01,450102,0
+VFSWW.US,D,20231005,000000,2.29,2.53,1.975,2,388298,0
+VFSWW.US,D,20231006,000000,1.98,2,1.66,1.78,236923,0
+VFSWW.US,D,20231009,000000,1.8,1.8,1.4,1.45,185266,0
+VFSWW.US,D,20231010,000000,1.32,1.65,1.32,1.56,114123,0
+VFSWW.US,D,20231011,000000,1.7,2.09,1.5,2,313745,0
+VFSWW.US,D,20231012,000000,2.02,2.31,1.76,1.9,153404,0
+VFSWW.US,D,20231013,000000,2.03,2.12,1.7701,1.83,114919,0
+VFSWW.US,D,20231016,000000,1.93,1.9386,1.1,1.1497,407097,0
+VFSWW.US,D,20231017,000000,1.21,1.28,0.92,0.979499,489584,0
+VFSWW.US,D,20231018,000000,1,1.02,0.78,0.8564,306533,0
+VFSWW.US,D,20231019,000000,0.87,0.9499,0.7616,0.81,193074,0
+VFSWW.US,D,20231020,000000,0.88,0.8801,0.77,0.81,92470,0
+VFSWW.US,D,20231023,000000,0.87,0.87,0.6613,0.71,209487,0
+VFSWW.US,D,20231024,000000,0.71,0.71,0.66,0.6999,73590,0
+VFSWW.US,D,20231025,000000,0.77,0.798,0.6501,0.78125,174681,0
+VFSWW.US,D,20231026,000000,0.79,0.865001,0.761,0.829899,65933,0
+VFSWW.US,D,20231027,000000,1.01,1.22,0.7522,0.93,99780,0
+VFSWW.US,D,20231030,000000,1,1,0.85,0.856,30716,0
+VFSWW.US,D,20231031,000000,0.86,0.98,0.86,0.88,102385,0
+VFSWW.US,D,20231101,000000,0.895,0.92,0.775,0.8062,107351,0
+VFSWW.US,D,20231102,000000,0.78,0.9,0.77,0.8,68954,0
+VFSWW.US,D,20231103,000000,0.8514,0.95,0.81,0.885,83502,0
+VFSWW.US,D,20231106,000000,0.95,0.99,0.88,0.952,74876,0
+VFSWW.US,D,20231107,000000,0.950101,1.0101,0.95,0.97,33697,0
+VFSWW.US,D,20231108,000000,1.05,1.4594,0.951,1.43,362755,0
+VFSWW.US,D,20231109,000000,1.5,1.5,1.07,1.13,77871,0
+VFSWW.US,D,20231110,000000,1.08,1.26,1.07,1.19,77783,0
+VFSWW.US,D,20231113,000000,1.2,1.32,1.08,1.11,88312,0
+VFSWW.US,D,20231114,000000,1.18,1.259,1.03,1.11,120309,0
+VFSWW.US,D,20231115,000000,1.04,1.19,1.04,1.08,51402,0
+VFSWW.US,D,20231116,000000,1.02,1.13,1,1.0499,22016,0
+VFSWW.US,D,20231117,000000,1,1.0383,0.975,1,23006,0
+VFSWW.US,D,20231120,000000,1.13,1.13,1,1.01,67255,0
+VFSWW.US,D,20231121,000000,1.02,1.094,1.01,1.06,171365,0
+VFSWW.US,D,20231122,000000,1.1,1.14,1.05,1.0799,110132,0
+VFSWW.US,D,20231124,000000,1.1,1.13,1.02,1.11,46303,0
+VFSWW.US,D,20231127,000000,1.13,1.13,1.05,1.1,61006,0
+VFSWW.US,D,20231128,000000,1.11,1.22,1.07,1.18,189605,0
+VFSWW.US,D,20231129,000000,1.18,1.35,1.18,1.34,198305,0
+VFSWW.US,D,20231130,000000,1.63,2.08,1.53,1.69,404963,0
+VFSWW.US,D,20231201,000000,1.8,1.8,1.52,1.585,102630,0
+VFSWW.US,D,20231204,000000,1.85,1.85,1.33,1.4099,105023,0
+VFSWW.US,D,20231205,000000,1.62,1.62,1.34,1.4169,109973,0
+VFSWW.US,D,20231206,000000,1.42,1.48,1.36,1.42,40707,0
+VFSWW.US,D,20231207,000000,1.36,1.41,1.2,1.33,39066,0
+VFSWW.US,D,20231208,000000,1.29,1.38,1.255,1.325,47871,0
+VFSWW.US,D,20231211,000000,1.3,1.44,1.28,1.35,29188,0
+VFSWW.US,D,20231212,000000,1.39,1.39,1.21,1.27,47705,0
+VFSWW.US,D,20231213,000000,1.255,1.34,1.2,1.28,41305,0
+VFSWW.US,D,20231214,000000,1.27,1.39,1.26,1.3,66449,0
+VFSWW.US,D,20231215,000000,1.4,1.5,1.28,1.5,179822,0
+VFSWW.US,D,20231218,000000,1.65,1.65,1.34,1.49,70207,0
+VFSWW.US,D,20231219,000000,1.58,1.65,1.4301,1.65,73408,0
+VFSWW.US,D,20231220,000000,1.51,1.89,1.51,1.61,161250,0
+VFSWW.US,D,20231221,000000,1.7399,1.7399,1.6,1.68,36224,0
+VFSWW.US,D,20231222,000000,1.69,1.7,1.45,1.6,38690,0
+VFSWW.US,D,20231226,000000,1.52,1.85,1.52,1.73,58981,0
+VFSWW.US,D,20231227,000000,1.73,1.742,1.6676,1.73,26295,0
+VFSWW.US,D,20231228,000000,1.73,1.82,1.7,1.7815,50242,0
+VFSWW.US,D,20231229,000000,1.89,1.89,1.67,1.69,29116,0
+VFSWW.US,D,20240102,000000,1.63,1.66,1.3,1.455,63207,0
+VFSWW.US,D,20240103,000000,1.49,1.57,1.3501,1.52,25985,0
+VFSWW.US,D,20240104,000000,1.67,1.67,1.46,1.53,21385,0
+VFSWW.US,D,20240105,000000,1.58,1.6,1.5196,1.5401,10545,0
+VFSWW.US,D,20240108,000000,1.55,1.55,1.4456,1.45,7927,0
+VFSWW.US,D,20240109,000000,1.4411,1.53,1.38,1.4625,14384,0
+VFSWW.US,D,20240110,000000,1.53,1.53,1.42,1.4501,9660,0
+VFSWW.US,D,20240111,000000,1.51,1.53,1.38,1.53,5084,0
+VFSWW.US,D,20240112,000000,1.48,1.51,1.38,1.43,40952,0
+VFSWW.US,D,20240116,000000,1.395,1.41,1.27,1.34,29161,0
+VFSWW.US,D,20240117,000000,1.31,1.32,1.25,1.25,16093,0
+VFSWW.US,D,20240118,000000,1.34,1.34,1.2499,1.25,21288,0
+VFSWW.US,D,20240119,000000,1.22,1.38,1.19,1.22,164171,0
+VFSWW.US,D,20240122,000000,1.21,1.26,1.2,1.21,21926,0
+VFSWW.US,D,20240123,000000,1.22,1.2809,1.2,1.25,16126,0
+VFSWW.US,D,20240124,000000,1.27,1.28,1.2,1.2,17232,0
+VFSWW.US,D,20240125,000000,1.21,1.25,1.15,1.17,54760,0
+VFSWW.US,D,20240126,000000,1.2,1.25,1.05,1.06,48609,0
+VFSWW.US,D,20240129,000000,1.06,1.1989,1.01,1.17,19812,0
+VFSWW.US,D,20240130,000000,1.14,1.14,1.07,1.1399,6654,0
+VFSWW.US,D,20240131,000000,1.08,1.15,1.08,1.1439,21719,0
+VFSWW.US,D,20240201,000000,1.1,1.11,1.05,1.05,37234,0
+VFSWW.US,D,20240202,000000,1.01,1.07,0.97,0.99,42332,0
+VFSWW.US,D,20240205,000000,0.96,1.06,0.9214,0.95,16856,0
+VFSWW.US,D,20240206,000000,0.95,1.08,0.9,0.95,18824,0
+VFSWW.US,D,20240207,000000,0.999,1,0.8402,0.8699,81907,0
+VFSWW.US,D,20240208,000000,0.81,0.8699,0.8,0.82,28397,0
+VFSWW.US,D,20240209,000000,0.825,0.925,0.825,0.9,57041,0
+VFSWW.US,D,20240212,000000,0.9,0.90001,0.87,0.9,7999,0
+VFSWW.US,D,20240213,000000,0.8526,0.925,0.84,0.895001,29400,0
+VFSWW.US,D,20240214,000000,0.8401,0.925,0.84,0.9193,10950,0
+VFSWW.US,D,20240215,000000,1,1,0.9,0.92,8191,0
+VFSWW.US,D,20240216,000000,0.9,0.925,0.9,0.9249,8805,0
+VFSWW.US,D,20240220,000000,0.9,0.9325,0.85,0.86,18253,0
+VFSWW.US,D,20240221,000000,0.85,0.86,0.85,0.8555,12418,0
+VFSWW.US,D,20240222,000000,0.8501,0.8512,0.82,0.8475,6737,0
+VFSWW.US,D,20240223,000000,0.8201,0.92,0.82001,0.92,8943,0
+VFSWW.US,D,20240226,000000,0.91,0.92,0.8215,0.8725,10897,0
+VFSWW.US,D,20240227,000000,0.82,0.89,0.8009,0.85,14776,0
+VFSWW.US,D,20240228,000000,0.8301,0.89,0.8301,0.88,17766,0
+VFSWW.US,D,20240229,000000,0.89,0.9598,0.885,0.904999,44095,0
+VFSWW.US,D,20240301,000000,0.925,0.925,0.83,0.83,8914,0
+VFSWW.US,D,20240304,000000,0.83,0.8605,0.8,0.8148,22693,0
+VFSWW.US,D,20240305,000000,0.81,0.9075,0.81,0.8111,5785,0
+VFSWW.US,D,20240306,000000,0.858749,0.858749,0.81,0.8101,44103,0
+VFSWW.US,D,20240307,000000,0.822,0.85,0.8,0.81,15923,0
+VFSWW.US,D,20240308,000000,0.8,0.8249,0.77,0.81,21243,0
+VFSWW.US,D,20240311,000000,0.8,0.825,0.77,0.823,8321,0
+VFSWW.US,D,20240312,000000,0.81,0.81,0.7501,0.76,22678,0
+VFSWW.US,D,20240313,000000,0.8125,0.8125,0.72,0.8,40646,0
+VFSWW.US,D,20240314,000000,0.7637,0.8,0.7001,0.8,11092,0
+VFSWW.US,D,20240315,000000,0.71001,0.79,0.5842,0.7,75764,0
+VFSWW.US,D,20240318,000000,0.69,0.69,0.6051,0.655,22364,0
+VFSWW.US,D,20240319,000000,0.685,0.685,0.6305,0.675,8702,0
+VFSWW.US,D,20240320,000000,0.79,0.81,0.75,0.774999,51148,0
+VFSWW.US,D,20240321,000000,0.8,0.8,0.69,0.69,9120,0
+VFSWW.US,D,20240322,000000,0.75,0.799799,0.69,0.79,18121,0
+VFSWW.US,D,20240325,000000,0.75,0.7999,0.6875,0.69,13450,0
+VFSWW.US,D,20240326,000000,0.7899,0.7899,0.69,0.7,5165,0
+VFSWW.US,D,20240327,000000,0.7008,0.725,0.675,0.6853,14041,0
+VFSWW.US,D,20240328,000000,0.75,0.75,0.7,0.7,4886,0
+VFSWW.US,D,20240401,000000,0.75,0.75,0.75,0.75,610,0
+VFSWW.US,D,20240402,000000,0.715,0.73,0.7,0.73,2515,0
+VFSWW.US,D,20240403,000000,0.7,0.7499,0.66,0.7062,7532,0
+VFSWW.US,D,20240404,000000,0.67,0.7399,0.63,0.7399,27342,0
+VFSWW.US,D,20240405,000000,0.6604,0.6849,0.6,0.6849,9237,0
+VFSWW.US,D,20240408,000000,0.68,0.6841,0.63,0.6351,9345,0
+VFSWW.US,D,20240409,000000,0.632,0.6899,0.6,0.6699,10021,0
+VFSWW.US,D,20240410,000000,0.6,0.63,0.6,0.63,10949,0
+VFSWW.US,D,20240411,000000,0.63,0.6375,0.63,0.635,1923,0
+VFSWW.US,D,20240412,000000,0.64,0.65,0.58,0.580003,22270,0
+VFSWW.US,D,20240415,000000,0.62,0.62,0.490053,0.5424,75668,0
+VFSWW.US,D,20240416,000000,0.56,0.56,0.504438,0.515,27007,0
+VFSWW.US,D,20240417,000000,0.5,0.5,0.42,0.4725,45585,0
+VFSWW.US,D,20240418,000000,0.4787,0.5075,0.4,0.4,11664,0
+VFSWW.US,D,20240419,000000,0.4,0.4525,0.394499,0.429,55689,0
+VFSWW.US,D,20240422,000000,0.438751,0.438751,0.38,0.40875,17039,0
+VFSWW.US,D,20240423,000000,0.4,0.449,0.4,0.4,8145,0
+VFSWW.US,D,20240424,000000,0.704,0.704,0.39,0.41,5840,0
+VFSWW.US,D,20240425,000000,0.54,0.54,0.4001,0.4492,4077,0
+VFSWW.US,D,20240426,000000,0.41,0.45,0.4,0.435,12535,0
+VFSWW.US,D,20240429,000000,0.55,0.55,0.42,0.42,9576,0
+VFSWW.US,D,20240430,000000,0.4201,0.4201,0.3857,0.41,3736,0
+VFSWW.US,D,20240501,000000,0.39,0.4418,0.39,0.4205,3690,0
+VFSWW.US,D,20240502,000000,0.485,0.4873,0.400086,0.43,19008,0
+VFSWW.US,D,20240503,000000,0.425,0.429,0.425,0.429,1375,0
+VFSWW.US,D,20240506,000000,0.57,0.57,0.42,0.45,9946,0
+VFSWW.US,D,20240507,000000,0.49,0.49,0.45,0.45,26822,0
+VFSWW.US,D,20240508,000000,0.4925,0.4925,0.4415,0.4415,559,0
+VFSWW.US,D,20240509,000000,0.48,0.49,0.4375,0.4375,2466,0
+VFSWW.US,D,20240510,000000,0.44,0.45,0.44,0.44,972,0
+VFSWW.US,D,20240513,000000,0.46625,0.5475,0.4301,0.5049,372600,0
+VFSWW.US,D,20240514,000000,0.57,0.57,0.4521,0.47,127503,0
+VFSWW.US,D,20240515,000000,0.49,0.49,0.43,0.479899,23004,0
+VFSWW.US,D,20240516,000000,0.48,0.54,0.47,0.5218,200286,0
+VFSWW.US,D,20240517,000000,0.57,0.6175,0.4601,0.6173,68772,0
+VFSWW.US,D,20240520,000000,0.6173,0.8016,0.611,0.8,106675,0
+VFSWW.US,D,20240521,000000,0.87,0.87,0.6213,0.68,90275,0
+VFSWW.US,D,20240522,000000,0.6083,0.75495,0.5402,0.59,38077,0
+VFSWW.US,D,20240523,000000,0.6,0.73,0.57,0.64,5884,0
+VFSWW.US,D,20240524,000000,0.6,0.7075,0.539125,0.64,17695,0
+VFSWW.US,D,20240528,000000,0.72,0.73,0.6599,0.7,35247,0
+VFSWW.US,D,20240529,000000,0.61,0.689,0.55,0.64,20368,0
+VFSWW.US,D,20240530,000000,0.605,0.68,0.5525,0.6,13682,0
+VFSWW.US,D,20240531,000000,0.645,0.6475,0.5902,0.61,16132,0
+VFSWW.US,D,20240603,000000,0.6797,0.6797,0.6099,0.6249,5423,0
+VFSWW.US,D,20240604,000000,0.61,0.61,0.58,0.5801,13929,0
+VFSWW.US,D,20240605,000000,0.551506,0.58,0.551506,0.566,20248,0
+VFSWW.US,D,20240606,000000,0.57,0.57,0.55,0.55,6568,0
+VFSWW.US,D,20240607,000000,0.55,0.5561,0.54,0.54,17246,0
+VFSWW.US,D,20240610,000000,0.52,0.53,0.4701,0.52,23639,0
+VFSWW.US,D,20240611,000000,0.47,0.4747,0.4501,0.4501,35313,0
+VFSWW.US,D,20240612,000000,0.494999,0.494999,0.4,0.47125,43282,0
+VFSWW.US,D,20240613,000000,0.51,0.6175,0.4025,0.4201,7166,0
+VFSWW.US,D,20240614,000000,0.43,0.62,0.4,0.5,50763,0
+VFSWW.US,D,20240617,000000,0.5875,0.5898,0.473,0.5288,16273,0
+VFSWW.US,D,20240618,000000,0.5798,0.5798,0.51,0.5101,8124,0
+VFSWW.US,D,20240620,000000,0.4842,0.52,0.4842,0.5125,14237,0
+VFSWW.US,D,20240621,000000,0.46,0.58,0.4528,0.515,5739,0
+VFSWW.US,D,20240625,000000,0.58,0.58,0.46,0.53,7067,0
+VFSWW.US,D,20240626,000000,0.4751,0.615,0.4751,0.49,17843,0
+VFSWW.US,D,20240627,000000,0.548,0.548,0.4813,0.485,4744,0
+VFSWW.US,D,20240628,000000,0.5125,0.5178,0.4887,0.5,19513,0
+VFSWW.US,D,20240701,000000,0.50001,0.51392,0.46,0.4801,21964,0
+VFSWW.US,D,20240702,000000,0.48,0.53,0.48,0.5299,16781,0
+VFSWW.US,D,20240703,000000,0.53,0.53,0.4736,0.4736,42217,0
+VFSWW.US,D,20240705,000000,0.5,0.55,0.4752,0.55,7305,0
+VFSWW.US,D,20240708,000000,0.4925,0.501251,0.4925,0.501251,565,0
+VFSWW.US,D,20240709,000000,0.502,0.51,0.502,0.5025,2158,0
+VFSWW.US,D,20240710,000000,0.5,0.55,0.4907,0.4907,28951,0
+VFSWW.US,D,20240711,000000,0.4901,0.6,0.4901,0.585,142169,0
+VFSWW.US,D,20240712,000000,0.58,0.58,0.5,0.5,2426,0
+VFSWW.US,D,20240715,000000,0.5,0.5749,0.5,0.53,50336,0
+VFSWW.US,D,20240716,000000,0.575,0.575,0.53005,0.5301,7949,0
+VFSWW.US,D,20240717,000000,0.565,0.565,0.565,0.565,5816,0
+VFSWW.US,D,20240718,000000,0.5101,0.545,0.5101,0.515,19038,0
+VFSWW.US,D,20240719,000000,0.515,0.515,0.515,0.515,524,0
+VFSWW.US,D,20240722,000000,0.515,0.6,0.465,0.54,43050,0
+VFSWW.US,D,20240723,000000,0.499999,0.5392,0.46,0.5392,1962,0
+VFSWW.US,D,20240724,000000,0.4655,0.54,0.4655,0.54,2480,0
+VFSWW.US,D,20240725,000000,0.54,0.5775,0.48,0.5775,5310,0
+VFSWW.US,D,20240726,000000,0.57,0.59,0.538751,0.5875,2276,0
+VFSWW.US,D,20240729,000000,0.58,0.58,0.465,0.48,72436,0
+VFSWW.US,D,20240730,000000,0.48,0.5071,0.465,0.4654,3718,0
+VFSWW.US,D,20240731,000000,0.5456,0.5456,0.5456,0.5456,110,0
+VFSWW.US,D,20240801,000000,0.53,0.53,0.5,0.53,2358,0
+VFSWW.US,D,20240802,000000,0.47,0.4701,0.467,0.4671,22775,0
+VFSWW.US,D,20240805,000000,0.467,0.467,0.467,0.467,2594,0
+VFSWW.US,D,20240806,000000,0.472868,0.5375,0.47,0.47,1888,0
+VFSWW.US,D,20240807,000000,0.47,0.47,0.47,0.47,471,0
+VFSWW.US,D,20240808,000000,0.4898,0.525,0.47,0.51,17543,0
+VFSWW.US,D,20240809,000000,0.5,0.53,0.467,0.491,21643,0
+VFSWW.US,D,20240812,000000,0.4205,0.489999,0.42,0.455,5515,0
+VFSWW.US,D,20240813,000000,0.4316,0.54,0.4316,0.4537,16528,0
+VFSWW.US,D,20240814,000000,0.50375,0.51,0.4936,0.51,5109,0
+VFSWW.US,D,20240815,000000,0.53,0.53,0.47,0.5,17514,0
+VFSWW.US,D,20240816,000000,0.485001,0.53,0.42,0.507,23484,0
+VFSWW.US,D,20240819,000000,0.495,0.495,0.49,0.49,1145,0
+VFSWW.US,D,20240820,000000,0.45,0.45,0.45,0.45,1362,0
+VFSWW.US,D,20240822,000000,0.45,0.4645,0.45,0.45,8143,0
+VFSWW.US,D,20240823,000000,0.45,0.4502,0.45,0.45,12593,0
+VFSWW.US,D,20240826,000000,0.45,0.45,0.45,0.45,1001,0
+VFSWW.US,D,20240827,000000,0.45,0.45,0.45,0.45,326,0
+VFSWW.US,D,20240828,000000,0.45,0.4523,0.45,0.45,3033,0
+VFSWW.US,D,20240829,000000,0.466,0.4846,0.45,0.474,1518,0
+VFSWW.US,D,20240830,000000,0.45625,0.460626,0.45,0.45,12867,0
+VFSWW.US,D,20240903,000000,0.4525,0.463871,0.43,0.46,597,0
+VFSWW.US,D,20240904,000000,0.43,0.475,0.43,0.4301,25260,0
+VFSWW.US,D,20240906,000000,0.4749,0.47499,0.474,0.47499,345,0
+VFSWW.US,D,20240909,000000,0.47455,0.47455,0.47455,0.47455,296,0
+VFSWW.US,D,20240910,000000,0.475,0.475,0.43,0.43,727,0
+VFSWW.US,D,20240911,000000,0.4001,0.47,0.4001,0.4699,2314,0
+VFSWW.US,D,20240912,000000,0.46,0.46,0.439999,0.46,3110,0
+VFSWW.US,D,20240913,000000,0.440001,0.46,0.440001,0.4508,5547,0
+VFSWW.US,D,20240916,000000,0.42,0.46,0.42,0.46,759,0
+VFSWW.US,D,20240917,000000,0.4125,0.475,0.3095,0.425,24560,0
+VFSWW.US,D,20240918,000000,0.4075,0.41,0.395,0.395,17563,0
+VFSWW.US,D,20240919,000000,0.41,0.419999,0.41,0.419999,1434,0
+VFSWW.US,D,20240920,000000,0.4,0.410101,0.4,0.410101,5449,0
+VFSWW.US,D,20240923,000000,0.475,0.475,0.4,0.4001,20202,0
+VFSWW.US,D,20240924,000000,0.4,0.4375,0.4,0.4375,480,0
+VFSWW.US,D,20240925,000000,0.4,0.41,0.4,0.401876,9995,0
+VFSWW.US,D,20240926,000000,0.416118,0.4267,0.4075,0.4075,1858,0
+VFSWW.US,D,20240927,000000,0.42,0.42,0.39,0.3926,10396,0
+VFSWW.US,D,20240930,000000,0.4178,0.4178,0.409999,0.409999,726,0
+VFSWW.US,D,20241001,000000,0.431707,0.431707,0.39,0.3901,2496,0
+VFSWW.US,D,20241004,000000,0.4086,0.4086,0.3825,0.3903,4832,0
+VFSWW.US,D,20241007,000000,0.38,0.382179,0.3609,0.3626,10514,0
+VFSWW.US,D,20241008,000000,0.3626,0.3825,0.3626,0.3627,11103,0
+VFSWW.US,D,20241009,000000,0.36,0.4,0.36,0.3805,1706,0
+VFSWW.US,D,20241011,000000,0.3821,0.3821,0.3821,0.3821,112,0
+VFSWW.US,D,20241014,000000,0.39,0.3901,0.3675,0.3675,2120,0
+VFSWW.US,D,20241015,000000,0.360001,0.38,0.29,0.3275,62476,0
+VFSWW.US,D,20241016,000000,0.36,0.38,0.36,0.36,6350,0
+VFSWW.US,D,20241017,000000,0.32,0.4,0.3125,0.32,8224,0
+VFSWW.US,D,20241018,000000,0.365,0.365001,0.33,0.3301,2533,0
+VFSWW.US,D,20241021,000000,0.375,0.4,0.35,0.35,7246,0
+VFSWW.US,D,20241022,000000,0.42,0.42,0.3645,0.3989,522,0
+VFSWW.US,D,20241023,000000,0.42,0.42,0.380001,0.3911,5458,0
+VFSWW.US,D,20241024,000000,0.43,0.43,0.43,0.43,1865,0
+VFSWW.US,D,20241025,000000,0.45,0.46,0.37,0.405051,22549,0
+VFSWW.US,D,20241028,000000,0.37,0.405,0.37,0.37,4855,0
+VFSWW.US,D,20241029,000000,0.37,0.44,0.37,0.4,5040,0
+VFSWW.US,D,20241031,000000,0.4001,0.4025,0.4,0.4,17597,0
+VFSWW.US,D,20241101,000000,0.4,0.42,0.4,0.4001,9054,0
+VFSWW.US,D,20241104,000000,0.4375,0.4375,0.4199,0.4199,979,0
+VFSWW.US,D,20241105,000000,0.4,0.4375,0.4,0.4374,12326,0
+VFSWW.US,D,20241106,000000,0.41,0.420001,0.400001,0.400001,1882,0
+VFSWW.US,D,20241107,000000,0.4,0.4475,0.36505,0.4,13936,0
+VFSWW.US,D,20241108,000000,0.38,0.446825,0.38,0.3983,6607,0
+VFSWW.US,D,20241111,000000,0.425,0.43,0.425,0.428,1706,0
+VFSWW.US,D,20241112,000000,0.43,0.44,0.43,0.4312,7209,0
+VFSWW.US,D,20241113,000000,0.43,0.434899,0.43,0.43,13340,0
+VFSWW.US,D,20241114,000000,0.43,0.4301,0.43,0.43,4455,0
+VFSWW.US,D,20241115,000000,0.43,0.45,0.43,0.43,6656,0
+VFSWW.US,D,20241118,000000,0.43,0.43,0.43,0.43,199,0
+VFSWW.US,D,20241119,000000,0.43,0.4879,0.43,0.43,14651,0
+VFSWW.US,D,20241120,000000,0.43,0.44,0.37015,0.3702,10819,0
+VFSWW.US,D,20241121,000000,0.37,0.37,0.36,0.36,928,0
+VFSWW.US,D,20241122,000000,0.37,0.45,0.36,0.3666,1977,0
+VFSWW.US,D,20241125,000000,0.35,0.446,0.35,0.4001,13798,0
+VFSWW.US,D,20241126,000000,0.42,0.42,0.38,0.4,18314,0
+VFSWW.US,D,20241127,000000,0.42,0.42,0.38,0.38,694,0
+VFSWW.US,D,20241202,000000,0.39,0.39,0.365,0.385,3401,0
+VFSWW.US,D,20241203,000000,0.3801,0.3801,0.38,0.38,1151,0
+VFSWW.US,D,20241204,000000,0.367499,0.59,0.367499,0.54,96157,0
+VFSWW.US,D,20241205,000000,0.57,0.57,0.45,0.5,31129,0
+VFSWW.US,D,20241206,000000,0.52,0.54,0.4428,0.54,11372,0
+VFSWW.US,D,20241209,000000,0.54,0.55,0.4926,0.5294,11314,0
+VFSWW.US,D,20241210,000000,0.55,0.6,0.54,0.55,35803,0
+VFSWW.US,D,20241211,000000,0.5675,0.5675,0.43,0.519999,5136,0
+VFSWW.US,D,20241212,000000,0.4801,0.5475,0.48008,0.48008,8196,0
+VFSWW.US,D,20241213,000000,0.51,0.5387,0.4401,0.4401,4176,0
+VFSWW.US,D,20241216,000000,0.450101,0.495,0.45,0.45,1426,0
+VFSWW.US,D,20241217,000000,0.44,0.460001,0.3851,0.3863,10587,0
+VFSWW.US,D,20241218,000000,0.517499,0.517499,0.42,0.430001,647,0
+VFSWW.US,D,20241219,000000,0.4,0.5175,0.39,0.41,3137,0
+VFSWW.US,D,20241220,000000,0.4473,0.4975,0.42,0.42,2947,0
+VFSWW.US,D,20241223,000000,0.445,0.445,0.39,0.44,7295,0
+VFSWW.US,D,20241224,000000,0.41,0.415,0.41,0.415,702,0
+VFSWW.US,D,20241226,000000,0.4,0.4353,0.38,0.39,9535,0
+VFSWW.US,D,20241227,000000,0.39,0.4975,0.39,0.39,2555,0
+VFSWW.US,D,20241230,000000,0.39,0.4798,0.39,0.39,6822,0
+VFSWW.US,D,20241231,000000,0.41,0.4281,0.4,0.4281,41909,0
+VFSWW.US,D,20250102,000000,0.39,0.4601,0.39,0.4601,35474,0
+VFSWW.US,D,20250103,000000,0.4598,0.47,0.3925,0.454813,12533,0
+VFSWW.US,D,20250107,000000,0.49,0.49,0.410001,0.410001,4684,0
+VFSWW.US,D,20250108,000000,0.41,0.43,0.39,0.43,9208,0
+VFSWW.US,D,20250110,000000,0.43,0.43,0.43,0.43,188,0
+VFSWW.US,D,20250113,000000,0.4,0.43,0.4,0.43,2325,0
+VFSWW.US,D,20250115,000000,0.48,0.48,0.44,0.47,1846,0
+VFSWW.US,D,20250116,000000,0.47,0.47,0.44,0.44,4323,0
+VFSWW.US,D,20250117,000000,0.44,0.4401,0.44,0.44,1135,0
+VFSWW.US,D,20250121,000000,0.44,0.44356,0.4,0.4389,75463,0
+VFSWW.US,D,20250122,000000,0.49,0.49,0.4,0.4,940,0
+VFSWW.US,D,20250123,000000,0.395,0.4374,0.3902,0.405,2473,0
+VFSWW.US,D,20250124,000000,0.39,0.426,0.38,0.4,4505,0
+VFSWW.US,D,20250127,000000,0.38,0.38,0.3135,0.3135,17164,0
+VFSWW.US,D,20250128,000000,0.34,0.46,0.329,0.329,29701,0
+VFSWW.US,D,20250129,000000,0.3401,0.422622,0.3401,0.422622,468,0
+VFSWW.US,D,20250131,000000,0.3957,0.4875,0.35,0.3574,20863,0
+VFSWW.US,D,20250203,000000,0.457,0.457,0.457,0.457,706,0
+VFSWW.US,D,20250204,000000,0.45,0.45,0.35,0.4113,18288,0
+VFSWW.US,D,20250205,000000,0.41,0.45,0.351,0.4491,33780,0
+VFSWW.US,D,20250206,000000,0.3551,0.45,0.35,0.3725,11622,0
+VFSWW.US,D,20250207,000000,0.3601,0.3601,0.3601,0.3601,363,0
+VFSWW.US,D,20250210,000000,0.361,0.361,0.36,0.3601,4063,0
+VFSWW.US,D,20250211,000000,0.3844,0.402,0.3844,0.3901,3828,0
+VFSWW.US,D,20250212,000000,0.3621,0.44,0.36,0.36,20557,0
+VFSWW.US,D,20250213,000000,0.36,0.37,0.36,0.37,1674,0
+VFSWW.US,D,20250214,000000,0.38,0.3801,0.3799,0.3801,19428,0
+VFSWW.US,D,20250218,000000,0.36,0.3603,0.36,0.3602,17131,0
+VFSWW.US,D,20250219,000000,0.36,0.367,0.36,0.361,10168,0
+VFSWW.US,D,20250220,000000,0.36,0.369999,0.36,0.36,11444,0
+VFSWW.US,D,20250221,000000,0.36,0.36,0.34,0.342001,14617,0
+VFSWW.US,D,20250224,000000,0.35982,0.36,0.342,0.34215,3229,0
+VFSWW.US,D,20250225,000000,0.3567,0.3571,0.34,0.34,17613,0
+VFSWW.US,D,20250226,000000,0.36,0.36,0.34,0.345,6186,0
+VFSWW.US,D,20250227,000000,0.36,0.36,0.28,0.3001,42887,0
+VFSWW.US,D,20250228,000000,0.36,0.36,0.3008,0.3258,2016,0
+VFSWW.US,D,20250303,000000,0.3008,0.3258,0.3008,0.3199,10880,0
+VFSWW.US,D,20250304,000000,0.304,0.304,0.300868,0.300868,4771,0
+VFSWW.US,D,20250305,000000,0.3019,0.3055,0.3008,0.301,9056,0
+VFSWW.US,D,20250306,000000,0.3008,0.3008,0.3,0.3,1021,0
+VFSWW.US,D,20250307,000000,0.2523,0.27,0.2523,0.267,20793,0
+VFSWW.US,D,20250310,000000,0.275,0.275,0.23,0.2301,9486,0
+VFSWW.US,D,20250311,000000,0.2275,0.2279,0.1675,0.1826,75844,0
+VFSWW.US,D,20250312,000000,0.2349,0.2825,0.23,0.2825,1503,0
+VFSWW.US,D,20250313,000000,0.23,0.24,0.215101,0.225,5813,0
+VFSWW.US,D,20250314,000000,0.24,0.25,0.24,0.25,2400,0
+VFSWW.US,D,20250317,000000,0.290001,0.290001,0.250101,0.250101,1194,0
+VFSWW.US,D,20250318,000000,0.25,0.275,0.219999,0.225,3677,0
+VFSWW.US,D,20250319,000000,0.25,0.3,0.25,0.285,22244,0
+VFSWW.US,D,20250320,000000,0.285,0.302499,0.285,0.28501,1417,0
+VFSWW.US,D,20250321,000000,0.3,0.32,0.3,0.3,8238,0
+VFSWW.US,D,20250324,000000,0.3171,0.3171,0.3171,0.3171,110,0
+VFSWW.US,D,20250326,000000,0.3,0.3,0.3,0.3,1650,0
+VFSWW.US,D,20250328,000000,0.285,0.335,0.2553,0.335,13794,0
+VFSWW.US,D,20250331,000000,0.341901,0.341901,0.341901,0.341901,204,0
+VFSWW.US,D,20250401,000000,0.35,0.35,0.35,0.35,290,0
+VFSWW.US,D,20250402,000000,0.31375,0.31375,0.31375,0.31375,267,0
+VFSWW.US,D,20250404,000000,0.2501,0.275,0.24755,0.275,4965,0
+VFSWW.US,D,20250407,000000,0.2201,0.2599,0.21,0.23,8149,0
+VFSWW.US,D,20250408,000000,0.23,0.23,0.23,0.23,1030,0
+VFSWW.US,D,20250409,000000,0.24,0.262167,0.2051,0.262167,7313,0
+VFSWW.US,D,20250415,000000,0.2701,0.2703,0.27,0.2703,2275,0
+VFSWW.US,D,20250416,000000,0.28,0.28,0.27,0.27,1988,0
+VFSWW.US,D,20250421,000000,0.2601,0.2757,0.26,0.2757,18162,0
+VFSWW.US,D,20250422,000000,0.2701,0.28,0.2601,0.2603,1732,0
+VFSWW.US,D,20250423,000000,0.26,0.26,0.25,0.25,4965,0
+VFSWW.US,D,20250424,000000,0.2598,0.29,0.25,0.2801,8441,0
+VFSWW.US,D,20250425,000000,0.25,0.3,0.25,0.2601,10251,0
+VFSWW.US,D,20250428,000000,0.260097,0.2601,0.260097,0.2601,5664,0
+VFSWW.US,D,20250429,000000,0.33,0.33,0.28,0.28,495,0
+VFSWW.US,D,20250430,000000,0.2602,0.293499,0.26,0.293499,1264,0
+VFSWW.US,D,20250502,000000,0.260101,0.2899,0.260101,0.2899,1923,0
+VFSWW.US,D,20250505,000000,0.28,0.28,0.26,0.274,6024,0
+VFSWW.US,D,20250506,000000,0.2601,0.2601,0.26,0.2601,820,0
+VFSWW.US,D,20250508,000000,0.2725,0.2725,0.2725,0.2725,175,0
+VFSWW.US,D,20250512,000000,0.296736,0.296736,0.296736,0.296736,306,0
+VFSWW.US,D,20250513,000000,0.3,0.3167,0.2999,0.31,18420,0
+VFSWW.US,D,20250514,000000,0.300001,0.3001,0.3,0.3001,33776,0
+VFSWW.US,D,20250515,000000,0.319997,0.32,0.300201,0.300201,5287,0
+VFSWW.US,D,20250516,000000,0.3197,0.3197,0.315001,0.315001,1874,0
+VFSWW.US,D,20250519,000000,0.3101,0.32,0.3,0.3198,14008,0
+VFSWW.US,D,20250520,000000,0.3,0.3001,0.3,0.3001,607,0
+VFSWW.US,D,20250521,000000,0.3,0.3,0.2875,0.2875,15300,0
+VFSWW.US,D,20250527,000000,0.282176,0.282176,0.282176,0.282176,1085,0
+VFSWW.US,D,20250528,000000,0.2899,0.4,0.2799,0.3104,10654,0
+VFSWW.US,D,20250529,000000,0.32,0.32,0.3192,0.32,4335,0
+VFSWW.US,D,20250530,000000,0.32,0.32,0.32,0.32,732,0
+VFSWW.US,D,20250602,000000,0.31947,0.31947,0.3194,0.319437,1000,0
+VFSWW.US,D,20250604,000000,0.2992,0.3,0.27,0.2796,10814,0
+VFSWW.US,D,20250609,000000,0.3,0.37,0.3,0.35,4203,0
+VFSWW.US,D,20250610,000000,0.3079,0.31,0.29,0.29,7877,0
+VFSWW.US,D,20250611,000000,0.305051,0.305051,0.2701,0.2701,2197,0
+VFSWW.US,D,20250612,000000,0.28,0.3099,0.28,0.280101,2104,0
+VFSWW.US,D,20250613,000000,0.2801,0.2802,0.2801,0.2801,2387,0
+VFSWW.US,D,20250616,000000,0.27,0.2898,0.27,0.2898,10869,0
+VFSWW.US,D,20250617,000000,0.2897,0.2897,0.2897,0.2897,334,0
+VFSWW.US,D,20250618,000000,0.270002,0.2701,0.27,0.2701,6690,0
+VFSWW.US,D,20250620,000000,0.27,0.2701,0.27,0.2701,18392,0
+VFSWW.US,D,20250623,000000,0.27,0.27001,0.27,0.27,6686,0
+VFSWW.US,D,20250624,000000,0.2796,0.2796,0.2796,0.2796,1033,0
+VFSWW.US,D,20250625,000000,0.2895,0.301,0.275,0.2986,5537,0
+VFSWW.US,D,20250626,000000,0.3299,0.3299,0.3299,0.3299,204,0
+VFSWW.US,D,20250627,000000,0.2731,0.31,0.2731,0.275,1264,0
+VFSWW.US,D,20250701,000000,0.2751,0.2751,0.2701,0.275,1940,0
+VFSWW.US,D,20250702,000000,0.2704,0.274808,0.270013,0.2711,6692,0
+VFSWW.US,D,20250703,000000,0.2733,0.2733,0.2733,0.2733,2762,0
+VFSWW.US,D,20250708,000000,0.2848,0.2848,0.2848,0.2848,1255,0
+VFSWW.US,D,20250709,000000,0.284,0.286901,0.284,0.284,11849,0
+VFSWW.US,D,20250711,000000,0.2895,0.2896,0.284,0.284,1667,0
+VFSWW.US,D,20250714,000000,0.284,0.284,0.284,0.284,100,0
+VFSWW.US,D,20250715,000000,0.284,0.365,0.284,0.365,2292,0
+VFSWW.US,D,20250716,000000,0.2901,0.3398,0.2841,0.3397,5594,0
+VFSWW.US,D,20250717,000000,0.33,0.3359,0.2914,0.2914,3581,0
+VFSWW.US,D,20250718,000000,0.305749,0.315,0.284,0.284,5277,0
+VFSWW.US,D,20250721,000000,0.284,0.301977,0.284,0.3001,2191,0
+VFSWW.US,D,20250722,000000,0.3,0.3,0.284,0.2871,13407,0
+VFSWW.US,D,20250723,000000,0.2999,0.2999,0.284,0.284,2334,0
+VFSWW.US,D,20250724,000000,0.284,0.284,0.284,0.284,136,0
+VFSWW.US,D,20250725,000000,0.3,0.3002,0.284101,0.284101,9090,0
+VFSWW.US,D,20250728,000000,0.3212,0.3212,0.3212,0.3212,265,0
+VFSWW.US,D,20250729,000000,0.2843,0.30225,0.2843,0.30225,450,0
+VFSWW.US,D,20250730,000000,0.2922,0.2922,0.27,0.2701,4192,0
+VFSWW.US,D,20250801,000000,0.270069,0.2701,0.270069,0.2701,557,0
+VFSWW.US,D,20250805,000000,0.2701,0.2702,0.27,0.27,2398,0
+VFSWW.US,D,20250806,000000,0.270001,0.27072,0.27,0.27072,1927,0
+VFSWW.US,D,20250808,000000,0.27,0.27015,0.260064,0.2701,28246,0
+VFSWW.US,D,20250811,000000,0.26,0.2701,0.26,0.27,11802,0
+VFSWW.US,D,20250812,000000,0.2701,0.2701,0.27,0.27,3421,0
+VFSWW.US,D,20250813,000000,0.2674,0.2674,0.2674,0.2674,2009,0
+VFSWW.US,D,20250814,000000,0.26,0.32,0.25,0.26,147262,0
+VFSWW.US,D,20250818,000000,0.32,0.32,0.25,0.26,132373,0
+VFSWW.US,D,20250819,000000,0.26245,0.26245,0.2501,0.2501,602,0
+VFSWW.US,D,20250820,000000,0.2525,0.2525,0.2525,0.2525,4040,0
+VFSWW.US,D,20250822,000000,0.263001,0.275,0.251,0.2511,12119,0
+VFSWW.US,D,20250825,000000,0.25636,0.25636,0.25636,0.25636,1074,0
+VFSWW.US,D,20250826,000000,0.251,0.251,0.251,0.251,21360,0
+VFSWW.US,D,20250828,000000,0.2969,0.2969,0.251,0.251,430,0
+VFSWW.US,D,20250902,000000,0.2512,0.2512,0.25109,0.25109,356,0
+VFSWW.US,D,20250903,000000,0.25,0.25,0.25,0.25,23758,0
+VFSWW.US,D,20250905,000000,0.2451,0.2451,0.245,0.245,8694,0
+VFSWW.US,D,20250908,000000,0.2448,0.25,0.2448,0.25,1353,0
+VFSWW.US,D,20250909,000000,0.205,0.23,0.205,0.23,1540,0
+VFSWW.US,D,20250910,000000,0.2224,0.2224,0.2224,0.2224,331,0
+VFSWW.US,D,20250911,000000,0.235001,0.235001,0.235001,0.235001,1000,0
+VFSWW.US,D,20250912,000000,0.238199,0.238199,0.2241,0.2241,3794,0
+VFSWW.US,D,20250916,000000,0.238,0.238,0.2051,0.215,20174,0
+VFSWW.US,D,20250917,000000,0.218,0.244899,0.213657,0.2201,14419,0
+VFSWW.US,D,20250918,000000,0.22,0.244553,0.22,0.2301,4055,0
+VFSWW.US,D,20250919,000000,0.2262,0.235,0.22,0.235,2356,0
+VFSWW.US,D,20250923,000000,0.22,0.22,0.22,0.22,1660,0
+VFSWW.US,D,20250924,000000,0.220001,0.220001,0.22,0.22,600,0
+VFSWW.US,D,20250926,000000,0.22,0.2201,0.22,0.2201,8000,0
+VFSWW.US,D,20250929,000000,0.22,0.2203,0.22,0.2203,1531,0
+VFSWW.US,D,20250930,000000,0.22,0.2201,0.2075,0.2101,13028,0
+VFSWW.US,D,20251001,000000,0.2051,0.2302,0.2021,0.205,11738,0
+VFSWW.US,D,20251002,000000,0.235,0.26,0.2001,0.2026,11176,0
+VFSWW.US,D,20251003,000000,0.2027,0.24,0.2027,0.2237,11928,0
+VFSWW.US,D,20251006,000000,0.2389,0.2445,0.2081,0.24,9400,0
+VFSWW.US,D,20251007,000000,0.22,0.24,0.213,0.2235,1924,0
+VFSWW.US,D,20251008,000000,0.2235,0.239,0.22,0.239,2709,0
+VFSWW.US,D,20251009,000000,0.24,0.24,0.2396,0.2396,1564,0
+VFSWW.US,D,20251010,000000,0.24,0.2664,0.22,0.22,10175,0
+VFSWW.US,D,20251013,000000,0.2437,0.29,0.1868,0.24,25142,0
+VFSWW.US,D,20251014,000000,0.24,0.24,0.24,0.24,639,0
+VFSWW.US,D,20251015,000000,0.24,0.24,0.223,0.223,1834,0
+VFSWW.US,D,20251016,000000,0.185,0.2399,0.185,0.2181,18978,0
+VFSWW.US,D,20251020,000000,0.239799,0.2398,0.1951,0.1951,22931,0
+VFSWW.US,D,20251021,000000,0.1975,0.1975,0.195,0.1975,4267,0
+VFSWW.US,D,20251022,000000,0.1951,0.1951,0.1851,0.1851,4413,0
+VFSWW.US,D,20251023,000000,0.194999,0.22,0.194999,0.22,14858,0
+VFSWW.US,D,20251027,000000,0.192599,0.195,0.182551,0.1881,41651,0
+VFSWW.US,D,20251029,000000,0.2,0.209899,0.1926,0.1927,51222,0
+VFSWW.US,D,20251030,000000,0.2084,0.2084,0.192,0.192,2720,0
+VFSWW.US,D,20251031,000000,0.206,0.206,0.1801,0.1801,4862,0
+VFSWW.US,D,20251103,000000,0.1803,0.1804,0.1802,0.1804,1000,0
+VFSWW.US,D,20251104,000000,0.1804,0.1804,0.1804,0.1804,600,0
+VFSWW.US,D,20251105,000000,0.19125,0.2,0.1825,0.1999,861,0
+VFSWW.US,D,20251106,000000,0.1825,0.1826,0.17,0.1701,15363,0
+VFSWW.US,D,20251107,000000,0.172,0.173,0.172,0.173,1723,0
+VFSWW.US,D,20251110,000000,0.2,0.2,0.2,0.2,466,0
+VFSWW.US,D,20251114,000000,0.1963,0.1963,0.1963,0.1963,300,0
+VFSWW.US,D,20251119,000000,0.175,0.1751,0.175,0.1751,440,0
+VFSWW.US,D,20251120,000000,0.2,0.2,0.19,0.1998,1238,0
+VFSWW.US,D,20251121,000000,0.173,0.1731,0.173,0.1731,334,0
+VFSWW.US,D,20251125,000000,0.172,0.172,0.172,0.172,133,0
+VFSWW.US,D,20251126,000000,0.172,0.172,0.172,0.172,1161,0
+VFSWW.US,D,20251201,000000,0.19605,0.19605,0.18,0.18,1248,0
+VFSWW.US,D,20251202,000000,0.172,0.172,0.172,0.172,570,0
+VFSWW.US,D,20251203,000000,0.1725,0.183,0.1725,0.183,905,0
+VFSWW.US,D,20251204,000000,0.172,0.172,0.172,0.172,1250,0
+VFSWW.US,D,20251205,000000,0.172,0.172,0.172,0.172,125,0
+VFSWW.US,D,20251210,000000,0.175,0.175,0.175,0.175,5783,0
+VFSWW.US,D,20251211,000000,0.175003,0.175003,0.17,0.17,6934,0
+VFSWW.US,D,20251212,000000,0.169999,0.197,0.169999,0.170101,4566,0
+VFSWW.US,D,20251215,000000,0.17,0.2052,0.17,0.1976,70462,0
+VFSWW.US,D,20251218,000000,0.191,0.191,0.1675,0.1675,4805,0
+VFSWW.US,D,20251219,000000,0.1525,0.1525,0.15,0.15,4031,0
+VFSWW.US,D,20251222,000000,0.1768,0.22,0.1768,0.2199,2836,0
+VFSWW.US,D,20251223,000000,0.17,0.17,0.1366,0.1366,7523,0
+VFSWW.US,D,20251226,000000,0.1661,0.1661,0.14,0.1444,12900,0
+VFSWW.US,D,20251229,000000,0.14,0.1982,0.135,0.1982,12900,0
+VFSWW.US,D,20251230,000000,0.1718,0.1718,0.1325,0.1402,8040,0
+VFSWW.US,D,20251231,000000,0.19,0.198,0.1351,0.15,1939,0
+VFSWW.US,D,20260105,000000,0.1645,0.1666,0.1645,0.1645,1638,0
+VFSWW.US,D,20260106,000000,0.1625,0.1625,0.16,0.16,2450,0
+VFSWW.US,D,20260107,000000,0.178,0.1895,0.16,0.1835,13521,0
+VFSWW.US,D,20260108,000000,0.1785,0.1785,0.1785,0.1785,1078,0
+VFSWW.US,D,20260109,000000,0.185,0.185,0.185,0.185,2266,0
+VFSWW.US,D,20260112,000000,0.18,0.18,0.1697,0.1708,7776,0
+VFSWW.US,D,20260113,000000,0.16,0.16,0.16,0.16,562,0
+VFSWW.US,D,20260114,000000,0.15,0.16,0.1356,0.15,11318,0
+VFSWW.US,D,20260120,000000,0.15,0.15,0.145,0.145,4771,0
+VFSWW.US,D,20260121,000000,0.1325,0.15,0.13,0.136,11016,0
+VFSWW.US,D,20260123,000000,0.1302,0.1302,0.1302,0.1302,102,0
+VFSWW.US,D,20260126,000000,0.1304,0.135999,0.1303,0.1306,801,0
+VFSWW.US,D,20260127,000000,0.1304,0.1304,0.1304,0.1304,101,0
+VFSWW.US,D,20260128,000000,0.1303,0.136,0.1303,0.1333,3087,0
+VFSWW.US,D,20260129,000000,0.1613,0.1613,0.1613,0.1613,100,0
+VFSWW.US,D,20260130,000000,0.165,0.165,0.15925,0.15925,1484,0
+VFSWW.US,D,20260202,000000,0.1301,0.1326,0.1301,0.1326,5002,0
+VFSWW.US,D,20260203,000000,0.1112,0.138765,0.1112,0.1261,5025,0
+VFSWW.US,D,20260205,000000,0.12,0.12,0.1175,0.12,6091,0
+VFSWW.US,D,20260209,000000,0.11,0.158,0.11,0.135,2450,0
+VFSWW.US,D,20260210,000000,0.12,0.12,0.12,0.12,148,0
+VFSWW.US,D,20260211,000000,0.1225,0.1397,0.1225,0.1225,3587,0
+VFSWW.US,D,20260212,000000,0.1399,0.14,0.12,0.127,1305,0
+VFSWW.US,D,20260217,000000,0.12,0.14,0.12,0.122,6326,0
+VFSWW.US,D,20260218,000000,0.12,0.12,0.12,0.12,650,0
diff --git a/daily/us/nasdaq stocks/3/viasp.us.txt b/daily/us/nasdaq stocks/3/viasp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb2d65d16ec7111307b8b8dfdcf3aa6e593a2218
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/viasp.us.txt	
@@ -0,0 +1,2230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIASP.US,D,20170329,000000,22.681,22.7,22.558,22.7,40661,0
+VIASP.US,D,20170330,000000,22.671,22.909,22.671,22.813,25938,0
+VIASP.US,D,20170331,000000,22.804,22.804,22.716,22.743,27527,0
+VIASP.US,D,20170403,000000,22.734,22.813,22.707,22.743,15298,0
+VIASP.US,D,20170404,000000,22.76,22.76,22.506,22.76,19249,0
+VIASP.US,D,20170405,000000,22.707,22.878,22.628,22.76,26596,0
+VIASP.US,D,20170406,000000,22.963,22.963,22.734,22.76,21163,0
+VIASP.US,D,20170407,000000,22.829,22.848,22.739,22.76,7191,0
+VIASP.US,D,20170410,000000,22.76,22.883,22.734,22.815,37599,0
+VIASP.US,D,20170411,000000,22.76,22.848,22.716,22.716,37717,0
+VIASP.US,D,20170412,000000,23.007,23.024,22.779,22.944,28113,0
+VIASP.US,D,20170413,000000,22.84,23.094,22.831,23.067,16275,0
+VIASP.US,D,20170417,000000,23.13,23.357,22.87,23.218,22753,0
+VIASP.US,D,20170418,000000,23.16,23.279,23.111,23.2,9401,0
+VIASP.US,D,20170419,000000,23.289,23.289,23.05,23.067,12870,0
+VIASP.US,D,20170420,000000,23.067,23.156,23.042,23.097,9889,0
+VIASP.US,D,20170421,000000,23.094,23.111,23.007,23.032,12542,0
+VIASP.US,D,20170424,000000,23.007,23.007,22.893,23.007,23284,0
+VIASP.US,D,20170425,000000,23.001,23.067,23.001,23.059,11681,0
+VIASP.US,D,20170426,000000,23.059,23.289,23.059,23.289,25578,0
+VIASP.US,D,20170427,000000,23.289,23.357,23.138,23.357,7597,0
+VIASP.US,D,20170428,000000,23.156,23.267,23.143,23.143,3026,0
+VIASP.US,D,20170501,000000,23.305,23.412,23.121,23.412,14925,0
+VIASP.US,D,20170502,000000,23.402,23.655,23.314,23.517,16493,0
+VIASP.US,D,20170503,000000,23.234,23.595,23.234,23.419,10275,0
+VIASP.US,D,20170504,000000,23.305,23.376,23.305,23.332,10665,0
+VIASP.US,D,20170505,000000,23.294,23.359,23.225,23.26,11283,0
+VIASP.US,D,20170508,000000,23.244,23.452,23.241,23.437,11902,0
+VIASP.US,D,20170509,000000,23.332,23.455,23.29,23.367,8300,0
+VIASP.US,D,20170510,000000,23.412,23.455,23.376,23.454,5777,0
+VIASP.US,D,20170511,000000,23.455,23.542,23.111,23.244,37378,0
+VIASP.US,D,20170512,000000,23.195,23.402,23.111,23.367,12046,0
+VIASP.US,D,20170515,000000,23.349,23.402,23.156,23.283,9955,0
+VIASP.US,D,20170516,000000,23.367,23.367,23.097,23.283,17418,0
+VIASP.US,D,20170517,000000,23.2,23.244,23.2,23.234,5775,0
+VIASP.US,D,20170518,000000,23.2,23.209,23.156,23.183,18599,0
+VIASP.US,D,20170519,000000,23.234,23.244,23.181,23.2,14716,0
+VIASP.US,D,20170522,000000,23.392,23.392,23.131,23.174,10030,0
+VIASP.US,D,20170523,000000,23.077,23.191,23.007,23.174,22670,0
+VIASP.US,D,20170524,000000,23.181,23.181,23.121,23.16,7612,0
+VIASP.US,D,20170525,000000,23.156,23.2,23.067,23.138,22214,0
+VIASP.US,D,20170526,000000,23.094,23.542,23.094,23.463,8104,0
+VIASP.US,D,20170530,000000,23.463,23.463,23.077,23.165,12821,0
+VIASP.US,D,20170531,000000,23.254,23.269,23.089,23.2,8257,0
+VIASP.US,D,20170601,000000,23.234,23.296,23.165,23.296,51167,0
+VIASP.US,D,20170602,000000,23.2,23.525,23.2,23.498,13987,0
+VIASP.US,D,20170605,000000,23.353,23.49,23.353,23.463,8372,0
+VIASP.US,D,20170606,000000,23.304,23.542,23.304,23.507,21096,0
+VIASP.US,D,20170607,000000,23.455,23.49,23.384,23.49,19015,0
+VIASP.US,D,20170608,000000,23.507,23.533,23.376,23.533,4643,0
+VIASP.US,D,20170609,000000,23.376,23.63,23.367,23.63,11085,0
+VIASP.US,D,20170612,000000,23.56,23.63,23.463,23.552,12562,0
+VIASP.US,D,20170613,000000,23.552,23.64,23.486,23.64,14364,0
+VIASP.US,D,20170614,000000,23.596,23.866,23.596,23.84,7929,0
+VIASP.US,D,20170615,000000,23.691,23.938,23.402,23.803,14849,0
+VIASP.US,D,20170616,000000,23.929,23.929,23.858,23.907,2544,0
+VIASP.US,D,20170619,000000,23.921,23.938,23.902,23.938,4398,0
+VIASP.US,D,20170620,000000,23.89,24.219,23.89,24.071,11516,0
+VIASP.US,D,20170621,000000,24.023,24.201,23.955,24.071,7549,0
+VIASP.US,D,20170622,000000,24.209,24.211,23.858,23.99,8503,0
+VIASP.US,D,20170623,000000,23.946,24.02,23.823,24.02,2914,0
+VIASP.US,D,20170626,000000,23.868,24.105,23.868,24.105,6451,0
+VIASP.US,D,20170627,000000,23.912,24.117,23.902,23.902,27198,0
+VIASP.US,D,20170628,000000,24.074,24.109,23.929,24.05,13829,0
+VIASP.US,D,20170629,000000,24.101,24.107,23.758,23.822,15841,0
+VIASP.US,D,20170630,000000,23.888,23.921,23.78,23.921,5107,0
+VIASP.US,D,20170703,000000,23.897,23.929,23.861,23.904,2440,0
+VIASP.US,D,20170705,000000,23.929,24.038,23.929,24.038,11854,0
+VIASP.US,D,20170706,000000,23.982,24.2,23.961,24.192,5931,0
+VIASP.US,D,20170707,000000,24.2,24.218,24.114,24.2,4718,0
+VIASP.US,D,20170710,000000,24.218,24.263,24.21,24.21,4212,0
+VIASP.US,D,20170711,000000,24.232,24.289,24.232,24.289,2219,0
+VIASP.US,D,20170712,000000,24.335,24.354,24.309,24.354,9753,0
+VIASP.US,D,20170713,000000,24.363,24.363,24.245,24.335,4982,0
+VIASP.US,D,20170714,000000,24.028,24.289,24.028,24.046,6535,0
+VIASP.US,D,20170717,000000,24.2,24.297,24.074,24.262,4474,0
+VIASP.US,D,20170718,000000,24.289,24.363,24.211,24.363,6998,0
+VIASP.US,D,20170719,000000,24.317,24.39,24.27,24.305,5172,0
+VIASP.US,D,20170720,000000,24.399,24.461,24.308,24.308,4977,0
+VIASP.US,D,20170721,000000,24.208,24.237,23.929,24.06,8869,0
+VIASP.US,D,20170724,000000,23.983,24.13,23.794,23.891,28724,0
+VIASP.US,D,20170725,000000,23.857,23.965,23.487,23.568,61754,0
+VIASP.US,D,20170726,000000,23.576,23.839,23.54,23.568,24566,0
+VIASP.US,D,20170727,000000,23.686,23.703,23.442,23.523,17292,0
+VIASP.US,D,20170728,000000,23.523,23.595,23.496,23.586,5674,0
+VIASP.US,D,20170731,000000,23.595,23.784,23.572,23.784,21459,0
+VIASP.US,D,20170801,000000,23.794,23.848,23.652,23.652,5570,0
+VIASP.US,D,20170802,000000,23.748,23.84,23.706,23.706,2959,0
+VIASP.US,D,20170803,000000,23.758,23.938,23.631,23.874,3405,0
+VIASP.US,D,20170804,000000,23.784,23.998,23.693,23.758,6267,0
+VIASP.US,D,20170807,000000,23.748,23.991,23.748,23.902,7587,0
+VIASP.US,D,20170808,000000,23.982,23.982,23.83,23.929,1134,0
+VIASP.US,D,20170809,000000,23.726,23.921,23.657,23.657,6298,0
+VIASP.US,D,20170810,000000,23.586,23.875,23.408,23.523,15084,0
+VIASP.US,D,20170811,000000,23.668,23.839,23.548,23.641,3848,0
+VIASP.US,D,20170814,000000,23.576,23.824,23.568,23.694,2978,0
+VIASP.US,D,20170815,000000,23.774,23.794,23.613,23.613,10484,0
+VIASP.US,D,20170816,000000,23.758,23.929,23.758,23.815,5457,0
+VIASP.US,D,20170817,000000,23.781,23.865,23.722,23.842,8278,0
+VIASP.US,D,20170818,000000,23.837,23.839,23.797,23.839,2513,0
+VIASP.US,D,20170821,000000,23.703,23.794,23.532,23.617,4645,0
+VIASP.US,D,20170822,000000,23.774,23.83,23.623,23.797,4804,0
+VIASP.US,D,20170823,000000,23.805,23.865,23.712,23.848,6584,0
+VIASP.US,D,20170824,000000,23.848,24.101,23.803,24.101,7039,0
+VIASP.US,D,20170825,000000,24.11,24.11,23.806,23.929,2693,0
+VIASP.US,D,20170828,000000,24.049,24.049,24.009,24.009,1047,0
+VIASP.US,D,20170829,000000,24.019,24.245,23.974,24.245,5292,0
+VIASP.US,D,20170830,000000,24.182,24.245,24.182,24.245,891,0
+VIASP.US,D,20170831,000000,24.266,24.351,24.245,24.351,5520,0
+VIASP.US,D,20170901,000000,23.942,24.651,23.942,24.565,10294,0
+VIASP.US,D,20170905,000000,24.371,24.651,24.06,24.561,10937,0
+VIASP.US,D,20170906,000000,24.487,24.561,24.411,24.561,3139,0
+VIASP.US,D,20170907,000000,24.488,24.642,24.373,24.515,6122,0
+VIASP.US,D,20170908,000000,24.615,24.651,24.411,24.579,1918,0
+VIASP.US,D,20170911,000000,24.471,24.553,24.453,24.553,1219,0
+VIASP.US,D,20170912,000000,24.172,24.553,24.172,24.504,1661,0
+VIASP.US,D,20170913,000000,24.487,24.561,24.325,24.484,7462,0
+VIASP.US,D,20170914,000000,24.493,24.493,24.443,24.443,443,0
+VIASP.US,D,20170915,000000,24.553,24.553,24.543,24.543,1350,0
+VIASP.US,D,20170918,000000,24.507,24.516,24.462,24.516,2215,0
+VIASP.US,D,20170919,000000,24.516,24.561,24.497,24.561,4983,0
+VIASP.US,D,20170920,000000,24.515,24.515,24.308,24.308,1419,0
+VIASP.US,D,20170921,000000,24.371,24.38,24.318,24.329,3726,0
+VIASP.US,D,20170922,000000,24.38,24.38,24.172,24.289,3953,0
+VIASP.US,D,20170925,000000,24.323,24.371,24.318,24.363,2980,0
+VIASP.US,D,20170926,000000,24.37,24.38,24.345,24.38,2379,0
+VIASP.US,D,20170927,000000,24.38,24.38,23.477,24.136,32599,0
+VIASP.US,D,20170928,000000,23.811,23.839,23.526,23.789,5251,0
+VIASP.US,D,20170929,000000,23.839,23.892,23.818,23.85,4436,0
+VIASP.US,D,20171002,000000,23.825,23.839,23.668,23.8,2180,0
+VIASP.US,D,20171003,000000,23.885,23.901,23.844,23.901,1884,0
+VIASP.US,D,20171004,000000,23.85,24.127,23.85,24.127,3778,0
+VIASP.US,D,20171005,000000,24.127,24.127,24.01,24.065,2420,0
+VIASP.US,D,20171006,000000,23.875,24.38,23.722,24.288,6205,0
+VIASP.US,D,20171009,000000,24.38,24.38,24.127,24.2,1647,0
+VIASP.US,D,20171010,000000,24.192,24.289,24.11,24.182,2630,0
+VIASP.US,D,20171011,000000,24.289,24.379,24.245,24.379,5120,0
+VIASP.US,D,20171012,000000,24.363,24.363,24.325,24.363,1107,0
+VIASP.US,D,20171013,000000,24.363,24.38,24.357,24.374,5638,0
+VIASP.US,D,20171016,000000,24.38,24.38,24.245,24.38,2447,0
+VIASP.US,D,20171017,000000,24.31,24.38,23.921,24.38,7300,0
+VIASP.US,D,20171018,000000,24.254,24.38,24.207,24.208,2093,0
+VIASP.US,D,20171019,000000,24.182,24.2,24.182,24.182,5053,0
+VIASP.US,D,20171020,000000,24.38,24.38,24.156,24.204,3976,0
+VIASP.US,D,20171024,000000,24.11,24.824,24.11,24.551,7608,0
+VIASP.US,D,20171025,000000,24.273,24.273,24.245,24.254,1063,0
+VIASP.US,D,20171026,000000,24.344,24.75,24.065,24.065,5252,0
+VIASP.US,D,20171027,000000,24.078,24.687,23.93,23.93,4148,0
+VIASP.US,D,20171030,000000,24.16,24.31,23.933,24.019,2192,0
+VIASP.US,D,20171031,000000,24.697,24.697,24.074,24.436,1592,0
+VIASP.US,D,20171101,000000,24.547,24.687,24.547,24.661,1085,0
+VIASP.US,D,20171102,000000,24.139,24.683,24.139,24.683,1483,0
+VIASP.US,D,20171103,000000,24.227,24.661,23.995,24.131,2487,0
+VIASP.US,D,20171106,000000,24.578,24.697,24.339,24.647,1819,0
+VIASP.US,D,20171107,000000,24.053,24.405,24.053,24.289,5709,0
+VIASP.US,D,20171108,000000,24.156,24.506,24.156,24.38,4823,0
+VIASP.US,D,20171109,000000,24.553,24.561,24.386,24.533,1378,0
+VIASP.US,D,20171110,000000,24.575,24.575,24.4,24.4,1680,0
+VIASP.US,D,20171113,000000,24.421,24.471,24.286,24.286,1988,0
+VIASP.US,D,20171114,000000,24.242,24.245,23.938,24.162,7135,0
+VIASP.US,D,20171115,000000,24.067,24.21,23.974,23.996,1529,0
+VIASP.US,D,20171116,000000,24.104,24.245,24.104,24.241,1184,0
+VIASP.US,D,20171117,000000,24.245,24.245,23.938,24.182,8349,0
+VIASP.US,D,20171120,000000,24.172,24.172,24.172,24.172,127,0
+VIASP.US,D,20171121,000000,24.1,24.1,23.929,24.028,776,0
+VIASP.US,D,20171122,000000,24.046,24.053,24.046,24.053,1563,0
+VIASP.US,D,20171124,000000,24.101,24.101,24.101,24.101,220,0
+VIASP.US,D,20171127,000000,23.938,24.245,23.929,23.929,7681,0
+VIASP.US,D,20171128,000000,24.208,24.236,23.875,24.116,3759,0
+VIASP.US,D,20171129,000000,23.974,23.977,23.839,23.857,4241,0
+VIASP.US,D,20171130,000000,23.885,24.115,22.575,23.39,9445,0
+VIASP.US,D,20171201,000000,23.342,23.839,23.342,23.839,3968,0
+VIASP.US,D,20171204,000000,23.839,23.839,23.839,23.839,809,0
+VIASP.US,D,20171205,000000,23.839,24.065,23.705,23.724,3053,0
+VIASP.US,D,20171207,000000,23.963,23.963,23.703,23.822,3707,0
+VIASP.US,D,20171208,000000,23.974,23.992,23.818,23.938,1108,0
+VIASP.US,D,20171211,000000,23.929,23.929,23.794,23.794,998,0
+VIASP.US,D,20171212,000000,23.794,24.01,23.794,24.01,766,0
+VIASP.US,D,20171213,000000,23.931,24.026,23.931,24.026,637,0
+VIASP.US,D,20171214,000000,24.01,24.063,23.908,23.908,1550,0
+VIASP.US,D,20171215,000000,24.041,24.041,23.921,23.921,1871,0
+VIASP.US,D,20171218,000000,24.02,24.082,23.885,24.051,2431,0
+VIASP.US,D,20171219,000000,24.065,24.065,23.931,23.931,1181,0
+VIASP.US,D,20171220,000000,24.065,24.082,23.886,23.933,3733,0
+VIASP.US,D,20171221,000000,23.929,24.082,23.901,24.082,3433,0
+VIASP.US,D,20171222,000000,24.029,24.605,24.029,24.399,2004,0
+VIASP.US,D,20171226,000000,24.39,24.583,24.39,24.58,1832,0
+VIASP.US,D,20171227,000000,24.58,24.58,24.335,24.38,9413,0
+VIASP.US,D,20171228,000000,24.208,24.254,23.965,24.164,4260,0
+VIASP.US,D,20171229,000000,24.237,24.237,24,24.028,4313,0
+VIASP.US,D,20180102,000000,24.046,24.046,23.835,23.954,890,0
+VIASP.US,D,20180103,000000,23.885,24.065,23.882,23.918,7867,0
+VIASP.US,D,20180104,000000,24.101,24.101,24.009,24.009,704,0
+VIASP.US,D,20180105,000000,24.049,24.065,23.322,23.322,2532,0
+VIASP.US,D,20180108,000000,23.342,23.921,23.342,23.921,5344,0
+VIASP.US,D,20180110,000000,23.433,23.767,23.433,23.767,4404,0
+VIASP.US,D,20180111,000000,24.01,24.01,23.611,23.748,5746,0
+VIASP.US,D,20180112,000000,23.689,23.839,23.628,23.628,2459,0
+VIASP.US,D,20180116,000000,23.73,23.748,23.56,23.56,3396,0
+VIASP.US,D,20180117,000000,23.663,24.01,23.477,23.837,5936,0
+VIASP.US,D,20180118,000000,23.477,23.733,23.433,23.677,1838,0
+VIASP.US,D,20180119,000000,23.49,23.627,23.487,23.543,1532,0
+VIASP.US,D,20180122,000000,23.568,24.108,23.542,24.108,1726,0
+VIASP.US,D,20180123,000000,23.496,23.496,22.754,22.836,388942,0
+VIASP.US,D,20180124,000000,22.584,22.621,22.304,22.349,622713,0
+VIASP.US,D,20180125,000000,22.357,22.484,22.357,22.457,100779,0
+VIASP.US,D,20180126,000000,22.475,22.484,21.925,22.213,165238,0
+VIASP.US,D,20180129,000000,22.213,22.231,22.077,22.204,123195,0
+VIASP.US,D,20180130,000000,22.077,22.204,22.015,22.077,82841,0
+VIASP.US,D,20180131,000000,22.005,22.168,21.942,22.015,13141,0
+VIASP.US,D,20180201,000000,22.07,22.219,22.015,22.025,24845,0
+VIASP.US,D,20180202,000000,21.952,21.988,21.672,21.672,39785,0
+VIASP.US,D,20180205,000000,22.168,22.168,21.754,21.916,44276,0
+VIASP.US,D,20180206,000000,21.916,21.988,21.761,21.807,47796,0
+VIASP.US,D,20180207,000000,21.852,21.986,21.807,21.924,22155,0
+VIASP.US,D,20180208,000000,21.852,21.988,21.771,21.988,28343,0
+VIASP.US,D,20180209,000000,22.077,22.077,21.804,21.897,20695,0
+VIASP.US,D,20180212,000000,21.969,21.979,21.771,21.771,16470,0
+VIASP.US,D,20180213,000000,21.899,21.899,20.623,21.062,167497,0
+VIASP.US,D,20180214,000000,21.066,21.219,20.918,21.086,13667,0
+VIASP.US,D,20180215,000000,21.086,21.086,20.904,21.04,12957,0
+VIASP.US,D,20180216,000000,21.04,21.193,20.995,21.004,14617,0
+VIASP.US,D,20180220,000000,20.868,20.949,20.769,20.769,21204,0
+VIASP.US,D,20180221,000000,21.129,21.265,20.832,21.219,28789,0
+VIASP.US,D,20180222,000000,21.041,21.288,21.041,21.265,28252,0
+VIASP.US,D,20180223,000000,21.356,21.672,21.24,21.49,40262,0
+VIASP.US,D,20180226,000000,21.562,21.698,21.562,21.607,20171,0
+VIASP.US,D,20180227,000000,21.592,21.592,21.489,21.562,8778,0
+VIASP.US,D,20180228,000000,21.698,21.698,21.5,21.612,7839,0
+VIASP.US,D,20180301,000000,21.627,21.627,21.49,21.545,18930,0
+VIASP.US,D,20180302,000000,21.526,21.526,21.31,21.519,20287,0
+VIASP.US,D,20180305,000000,21.643,21.643,21.402,21.49,15452,0
+VIASP.US,D,20180306,000000,21.672,21.672,21.536,21.536,10941,0
+VIASP.US,D,20180307,000000,21.627,21.627,21.171,21.171,43972,0
+VIASP.US,D,20180308,000000,21.265,21.292,20.878,21.153,22113,0
+VIASP.US,D,20180309,000000,21.454,21.852,21.427,21.852,207371,0
+VIASP.US,D,20180312,000000,21.888,22.295,21.802,22.132,49608,0
+VIASP.US,D,20180313,000000,22.223,22.393,22.123,22.393,38042,0
+VIASP.US,D,20180314,000000,22.33,22.473,22.213,22.239,16764,0
+VIASP.US,D,20180315,000000,22.43,22.439,22.169,22.276,29782,0
+VIASP.US,D,20180316,000000,22.394,22.457,21.996,22.33,25906,0
+VIASP.US,D,20180319,000000,22.304,22.393,22.304,22.367,16544,0
+VIASP.US,D,20180320,000000,22.348,22.367,22.214,22.349,11619,0
+VIASP.US,D,20180321,000000,22.376,22.393,22.168,22.177,23608,0
+VIASP.US,D,20180322,000000,22.29,22.304,22.213,22.247,10632,0
+VIASP.US,D,20180323,000000,22.33,22.349,21.988,21.988,29018,0
+VIASP.US,D,20180326,000000,22.122,22.322,22.122,22.223,33169,0
+VIASP.US,D,20180327,000000,22.268,22.304,22.033,22.114,27473,0
+VIASP.US,D,20180328,000000,22.033,22.213,22.033,22.147,20522,0
+VIASP.US,D,20180329,000000,21.852,21.852,21.602,21.672,14209,0
+VIASP.US,D,20180402,000000,21.876,21.888,21.673,21.843,19569,0
+VIASP.US,D,20180403,000000,21.861,21.888,21.672,21.852,13665,0
+VIASP.US,D,20180404,000000,21.672,21.835,21.672,21.835,4008,0
+VIASP.US,D,20180405,000000,21.778,21.852,21.672,21.852,20360,0
+VIASP.US,D,20180406,000000,21.807,21.815,21.761,21.771,5362,0
+VIASP.US,D,20180409,000000,21.754,21.898,21.631,21.898,9459,0
+VIASP.US,D,20180410,000000,21.898,21.942,21.715,21.942,18523,0
+VIASP.US,D,20180411,000000,21.899,21.979,21.899,21.979,7809,0
+VIASP.US,D,20180412,000000,21.96,22.168,21.96,22.033,22731,0
+VIASP.US,D,20180413,000000,22.122,22.122,21.936,21.969,6982,0
+VIASP.US,D,20180416,000000,22.07,22.168,22.07,22.077,8725,0
+VIASP.US,D,20180417,000000,22.093,22.168,21.942,22.11,19710,0
+VIASP.US,D,20180418,000000,22.122,22.122,21.942,22.096,12798,0
+VIASP.US,D,20180419,000000,22.106,22.114,21.888,21.888,24432,0
+VIASP.US,D,20180420,000000,21.854,21.854,21.739,21.798,6469,0
+VIASP.US,D,20180423,000000,21.798,21.807,21.761,21.794,18558,0
+VIASP.US,D,20180424,000000,21.681,21.807,21.643,21.807,4683,0
+VIASP.US,D,20180425,000000,21.761,21.852,21.653,21.798,9841,0
+VIASP.US,D,20180426,000000,21.771,21.771,21.175,21.229,69564,0
+VIASP.US,D,20180427,000000,21.401,21.807,21.265,21.265,15829,0
+VIASP.US,D,20180430,000000,21.536,21.536,21.434,21.536,8196,0
+VIASP.US,D,20180501,000000,21.383,21.536,21.328,21.5,14822,0
+VIASP.US,D,20180502,000000,21.526,21.536,21.33,21.445,34031,0
+VIASP.US,D,20180503,000000,21.536,21.681,21.328,21.581,24223,0
+VIASP.US,D,20180504,000000,21.373,21.445,21.265,21.274,19734,0
+VIASP.US,D,20180507,000000,21.418,21.643,21.32,21.581,20813,0
+VIASP.US,D,20180508,000000,21.536,21.536,21.356,21.536,15444,0
+VIASP.US,D,20180509,000000,21.419,21.536,21.381,21.392,13027,0
+VIASP.US,D,20180510,000000,21.274,21.274,19.775,20.046,164442,0
+VIASP.US,D,20180511,000000,20.046,20.512,19.939,20.326,20082,0
+VIASP.US,D,20180514,000000,20.367,20.705,20.367,20.652,19533,0
+VIASP.US,D,20180515,000000,20.623,20.678,20.49,20.615,5934,0
+VIASP.US,D,20180516,000000,20.628,20.677,20.317,20.425,9135,0
+VIASP.US,D,20180517,000000,20.336,20.579,20.336,20.46,12562,0
+VIASP.US,D,20180518,000000,20.551,20.769,20.408,20.741,8838,0
+VIASP.US,D,20180521,000000,20.841,20.841,20.363,20.363,20546,0
+VIASP.US,D,20180522,000000,20.408,20.46,20.231,20.453,15109,0
+VIASP.US,D,20180523,000000,20.497,20.497,20.276,20.285,7964,0
+VIASP.US,D,20180524,000000,20.317,20.408,20.226,20.254,5444,0
+VIASP.US,D,20180525,000000,20.497,20.769,20.497,20.769,11885,0
+VIASP.US,D,20180529,000000,20.769,20.995,20.733,20.904,6997,0
+VIASP.US,D,20180530,000000,20.777,20.894,20.724,20.724,6663,0
+VIASP.US,D,20180531,000000,20.551,20.839,20.551,20.678,7121,0
+VIASP.US,D,20180601,000000,20.67,20.85,20.636,20.652,8309,0
+VIASP.US,D,20180604,000000,20.764,20.802,20.728,20.728,2607,0
+VIASP.US,D,20180605,000000,20.724,20.995,20.687,20.904,22812,0
+VIASP.US,D,20180606,000000,20.813,21.062,20.813,20.841,7023,0
+VIASP.US,D,20180607,000000,20.814,20.995,20.813,20.815,7390,0
+VIASP.US,D,20180608,000000,20.822,21.04,20.813,21.04,8297,0
+VIASP.US,D,20180611,000000,21.04,21.207,21.004,21.004,16029,0
+VIASP.US,D,20180612,000000,21.148,21.148,21.031,21.049,10051,0
+VIASP.US,D,20180613,000000,21.086,21.086,21.016,21.049,16236,0
+VIASP.US,D,20180614,000000,21.062,21.219,21.046,21.129,17652,0
+VIASP.US,D,20180615,000000,21.129,21.219,21.058,21.175,15728,0
+VIASP.US,D,20180618,000000,21.167,21.219,21.148,21.219,8434,0
+VIASP.US,D,20180619,000000,21.219,21.219,21.178,21.219,4016,0
+VIASP.US,D,20180620,000000,21.219,21.419,21.179,21.401,14559,0
+VIASP.US,D,20180621,000000,21.328,21.536,21.328,21.409,15322,0
+VIASP.US,D,20180622,000000,21.476,21.536,21.444,21.526,8649,0
+VIASP.US,D,20180625,000000,21.555,21.689,21.31,21.653,23507,0
+VIASP.US,D,20180626,000000,21.5,21.718,21.406,21.526,38395,0
+VIASP.US,D,20180627,000000,21.553,21.601,21.373,21.373,13885,0
+VIASP.US,D,20180628,000000,21.446,21.581,21.446,21.464,28644,0
+VIASP.US,D,20180629,000000,21.356,21.356,20.769,20.873,11092,0
+VIASP.US,D,20180702,000000,20.949,21.049,20.949,20.959,2550,0
+VIASP.US,D,20180703,000000,20.813,21.086,20.813,21.043,10332,0
+VIASP.US,D,20180705,000000,21.122,21.525,21.122,21.356,15364,0
+VIASP.US,D,20180706,000000,21.474,21.483,21.329,21.419,6214,0
+VIASP.US,D,20180709,000000,21.428,21.428,21.31,21.31,11400,0
+VIASP.US,D,20180710,000000,21.364,21.364,21.31,21.337,1462,0
+VIASP.US,D,20180711,000000,21.337,21.364,21.203,21.337,5284,0
+VIASP.US,D,20180712,000000,21.31,21.32,21.183,21.292,5032,0
+VIASP.US,D,20180713,000000,21.219,21.32,20.868,21.049,12239,0
+VIASP.US,D,20180716,000000,21.193,21.292,21.086,21.167,29809,0
+VIASP.US,D,20180717,000000,21.219,21.373,21.219,21.373,8971,0
+VIASP.US,D,20180718,000000,21.373,21.495,21.22,21.364,19783,0
+VIASP.US,D,20180719,000000,21.364,21.483,21.287,21.337,18492,0
+VIASP.US,D,20180720,000000,21.337,21.337,21.303,21.309,5481,0
+VIASP.US,D,20180723,000000,21.328,21.409,21.31,21.356,18415,0
+VIASP.US,D,20180724,000000,21.328,21.401,21.219,21.31,13085,0
+VIASP.US,D,20180725,000000,21.364,21.445,21.364,21.422,6508,0
+VIASP.US,D,20180726,000000,21.401,21.49,21.229,21.368,20190,0
+VIASP.US,D,20180727,000000,21.49,21.49,21.254,21.399,10765,0
+VIASP.US,D,20180730,000000,21.445,21.49,21.22,21.401,16043,0
+VIASP.US,D,20180731,000000,21.428,21.49,21.274,21.464,25847,0
+VIASP.US,D,20180801,000000,21.445,21.447,21.193,21.219,20083,0
+VIASP.US,D,20180802,000000,21.247,21.366,21.102,21.102,19198,0
+VIASP.US,D,20180803,000000,21.229,21.312,21.102,21.183,18322,0
+VIASP.US,D,20180806,000000,21.218,21.325,21.175,21.175,30805,0
+VIASP.US,D,20180807,000000,21.175,21.277,21.102,21.193,14154,0
+VIASP.US,D,20180808,000000,21.167,21.31,21.112,21.112,4238,0
+VIASP.US,D,20180809,000000,21.092,21.31,21.086,21.086,8371,0
+VIASP.US,D,20180810,000000,21.112,21.222,20.959,21.211,6570,0
+VIASP.US,D,20180813,000000,21.243,21.302,21.206,21.302,4780,0
+VIASP.US,D,20180814,000000,21.229,21.31,21.129,21.302,12328,0
+VIASP.US,D,20180815,000000,21.004,21.31,21.004,21.175,17025,0
+VIASP.US,D,20180816,000000,21.219,21.326,21.211,21.326,10595,0
+VIASP.US,D,20180817,000000,21.211,21.401,21.211,21.32,12233,0
+VIASP.US,D,20180820,000000,21.31,21.31,21.219,21.302,7884,0
+VIASP.US,D,20180821,000000,21.49,21.49,21.412,21.461,11035,0
+VIASP.US,D,20180822,000000,21.464,21.49,21.366,21.401,13289,0
+VIASP.US,D,20180823,000000,21.422,21.526,21.356,21.526,13703,0
+VIASP.US,D,20180824,000000,21.489,21.627,21.445,21.627,17987,0
+VIASP.US,D,20180827,000000,21.627,21.807,21.627,21.807,11016,0
+VIASP.US,D,20180828,000000,21.771,22.077,21.689,21.807,26140,0
+VIASP.US,D,20180829,000000,21.843,22.077,21.689,21.852,29209,0
+VIASP.US,D,20180830,000000,21.852,22.096,21.807,21.916,19568,0
+VIASP.US,D,20180831,000000,22.104,22.104,21.939,21.942,25055,0
+VIASP.US,D,20180904,000000,21.942,22.114,21.852,21.852,26164,0
+VIASP.US,D,20180905,000000,21.825,22.114,21.654,22.099,32437,0
+VIASP.US,D,20180906,000000,22.114,22.114,21.672,21.988,23296,0
+VIASP.US,D,20180907,000000,21.981,22.025,21.723,21.916,12743,0
+VIASP.US,D,20180910,000000,21.725,22.096,21.725,22.096,7685,0
+VIASP.US,D,20180911,000000,21.852,22.106,21.835,22.07,7530,0
+VIASP.US,D,20180912,000000,21.9,22.114,21.9,21.969,13375,0
+VIASP.US,D,20180913,000000,21.934,21.982,21.581,21.581,11629,0
+VIASP.US,D,20180914,000000,21.54,22.106,21.54,22.077,7632,0
+VIASP.US,D,20180917,000000,22.122,22.122,21.944,22.051,25108,0
+VIASP.US,D,20180918,000000,22.015,22.06,21.881,22.033,11587,0
+VIASP.US,D,20180919,000000,22.077,22.077,21.988,22.077,13621,0
+VIASP.US,D,20180920,000000,22.122,22.122,21.95,22.033,3613,0
+VIASP.US,D,20180921,000000,22.015,22.033,21.982,22.033,6955,0
+VIASP.US,D,20180924,000000,21.936,22.077,21.936,22.051,14952,0
+VIASP.US,D,20180925,000000,21.842,22.122,21.842,22.033,9807,0
+VIASP.US,D,20180926,000000,22.032,22.122,21.693,21.942,27972,0
+VIASP.US,D,20180927,000000,22.032,22.213,21.918,22.122,10312,0
+VIASP.US,D,20180928,000000,22.096,22.096,21.229,21.328,36514,0
+VIASP.US,D,20181001,000000,21.437,21.437,21.049,21.049,12132,0
+VIASP.US,D,20181002,000000,20.995,21.043,20.868,20.943,16280,0
+VIASP.US,D,20181003,000000,20.858,21.066,20.678,20.678,20101,0
+VIASP.US,D,20181004,000000,20.669,20.724,20.587,20.724,12694,0
+VIASP.US,D,20181005,000000,20.696,20.858,20.678,20.769,9146,0
+VIASP.US,D,20181008,000000,20.805,20.904,20.587,20.678,16031,0
+VIASP.US,D,20181009,000000,20.904,21.126,20.751,21.126,25590,0
+VIASP.US,D,20181010,000000,21.229,21.229,20.694,20.787,19354,0
+VIASP.US,D,20181011,000000,20.587,21.158,20.579,20.66,16113,0
+VIASP.US,D,20181012,000000,20.678,20.813,20.317,20.425,18121,0
+VIASP.US,D,20181015,000000,20.597,20.667,20.363,20.597,22170,0
+VIASP.US,D,20181016,000000,20.587,20.587,20.506,20.525,9977,0
+VIASP.US,D,20181017,000000,20.411,20.669,20.072,20.488,11641,0
+VIASP.US,D,20181018,000000,20.308,20.49,20.072,20.45,18837,0
+VIASP.US,D,20181019,000000,20.209,20.542,20.141,20.363,9829,0
+VIASP.US,D,20181022,000000,20.389,20.669,20.389,20.651,5369,0
+VIASP.US,D,20181023,000000,20.408,20.582,20.29,20.29,18399,0
+VIASP.US,D,20181024,000000,20.219,20.492,20.064,20.064,15761,0
+VIASP.US,D,20181025,000000,20.128,20.611,19.991,20.144,18332,0
+VIASP.US,D,20181026,000000,20.064,20.268,19.893,19.919,21569,0
+VIASP.US,D,20181029,000000,19.955,20.182,19.685,19.704,9024,0
+VIASP.US,D,20181030,000000,19.848,20.272,19.64,19.64,15938,0
+VIASP.US,D,20181031,000000,19.711,19.857,19.424,19.424,9020,0
+VIASP.US,D,20181101,000000,19.496,19.759,19.026,19.036,19255,0
+VIASP.US,D,20181102,000000,19.036,19.826,19.036,19.143,29620,0
+VIASP.US,D,20181105,000000,19.64,19.64,19.189,19.197,4823,0
+VIASP.US,D,20181106,000000,19.323,20.103,19.323,19.884,12385,0
+VIASP.US,D,20181107,000000,20.103,20.317,19.866,20.308,32141,0
+VIASP.US,D,20181108,000000,20.308,20.564,20.052,20.564,9964,0
+VIASP.US,D,20181109,000000,20.587,21.097,20.226,20.931,17950,0
+VIASP.US,D,20181112,000000,20.813,21.302,20.236,20.904,33301,0
+VIASP.US,D,20181113,000000,20.904,21.265,20.49,21.265,18048,0
+VIASP.US,D,20181114,000000,21.31,21.31,20.646,20.858,8772,0
+VIASP.US,D,20181115,000000,20.542,20.904,19.433,20.824,49286,0
+VIASP.US,D,20181116,000000,20.02,20.506,19.884,20.236,7597,0
+VIASP.US,D,20181119,000000,20.308,20.308,19.739,19.785,4240,0
+VIASP.US,D,20181120,000000,19.73,20.088,19.594,19.838,5047,0
+VIASP.US,D,20181121,000000,19.955,20.426,19.955,20.338,5353,0
+VIASP.US,D,20181123,000000,20.128,20.128,20.005,20.005,907,0
+VIASP.US,D,20181126,000000,20.308,20.308,20.02,20.02,4486,0
+VIASP.US,D,20181127,000000,20.128,20.128,19.946,19.965,12607,0
+VIASP.US,D,20181128,000000,19.975,20.221,19.975,20.01,12123,0
+VIASP.US,D,20181129,000000,19.975,20.02,19.946,19.984,9892,0
+VIASP.US,D,20181130,000000,19.888,20.173,19.888,20.08,2153,0
+VIASP.US,D,20181203,000000,20.01,20.01,19.64,20.01,7681,0
+VIASP.US,D,20181204,000000,19.955,20.032,19.793,19.866,5925,0
+VIASP.US,D,20181206,000000,19.775,19.866,19.775,19.824,4026,0
+VIASP.US,D,20181207,000000,19.874,20.092,19.785,20.064,6264,0
+VIASP.US,D,20181210,000000,19.869,20.082,19.775,19.975,4865,0
+VIASP.US,D,20181211,000000,19.91,19.91,19.775,19.822,4282,0
+VIASP.US,D,20181212,000000,19.866,20.408,19.786,20.182,18348,0
+VIASP.US,D,20181213,000000,20.173,20.173,19.775,19.779,10611,0
+VIASP.US,D,20181214,000000,19.685,19.685,19.062,19.189,13119,0
+VIASP.US,D,20181217,000000,19.098,19.098,17.12,17.59,31135,0
+VIASP.US,D,20181218,000000,17.662,17.925,16.09,16.667,39715,0
+VIASP.US,D,20181219,000000,16.758,17.283,16.162,16.778,28543,0
+VIASP.US,D,20181220,000000,16.631,16.707,15.892,16.074,25486,0
+VIASP.US,D,20181221,000000,16.434,16.857,16.122,16.208,89117,0
+VIASP.US,D,20181224,000000,16.244,16.661,15.987,16.344,16732,0
+VIASP.US,D,20181226,000000,16.344,17.066,16.344,17.066,27248,0
+VIASP.US,D,20181227,000000,17.058,17.148,16.073,16.253,42609,0
+VIASP.US,D,20181228,000000,16.677,17.066,15.441,16.443,33247,0
+VIASP.US,D,20181231,000000,17.238,17.347,16.48,16.706,18486,0
+VIASP.US,D,20190102,000000,16.75,18.015,16.75,17.644,12862,0
+VIASP.US,D,20190103,000000,17.654,18.919,17.491,18.828,26392,0
+VIASP.US,D,20190104,000000,19.388,19.676,17.626,18.961,26773,0
+VIASP.US,D,20190107,000000,18.945,19.278,17.617,19.225,13882,0
+VIASP.US,D,20190108,000000,19.351,19.685,19.033,19.476,11515,0
+VIASP.US,D,20190109,000000,19.685,19.848,19.577,19.775,5835,0
+VIASP.US,D,20190110,000000,19.767,19.812,19.767,19.776,7342,0
+VIASP.US,D,20190111,000000,19.686,19.857,19.46,19.668,3777,0
+VIASP.US,D,20190114,000000,19.388,19.821,19.264,19.775,8446,0
+VIASP.US,D,20190115,000000,19.73,19.819,19.175,19.676,11340,0
+VIASP.US,D,20190116,000000,19.679,19.866,19.092,19.866,10482,0
+VIASP.US,D,20190117,000000,19.955,19.955,19.505,19.848,8467,0
+VIASP.US,D,20190118,000000,19.775,19.866,19.317,19.631,19181,0
+VIASP.US,D,20190122,000000,19.445,19.807,19.318,19.785,5515,0
+VIASP.US,D,20190123,000000,19.64,19.866,19.303,19.857,5604,0
+VIASP.US,D,20190124,000000,19.836,19.836,19.467,19.467,3163,0
+VIASP.US,D,20190125,000000,19.748,19.857,19.476,19.821,6943,0
+VIASP.US,D,20190128,000000,19.71,20.087,19.71,19.944,17126,0
+VIASP.US,D,20190129,000000,19.955,20.046,19.747,19.907,9856,0
+VIASP.US,D,20190130,000000,19.904,20.001,19.73,20.001,3528,0
+VIASP.US,D,20190131,000000,20.118,20.118,19.757,19.91,7748,0
+VIASP.US,D,20190201,000000,19.974,20.128,19.828,20.118,9744,0
+VIASP.US,D,20190204,000000,20.128,20.128,19.983,20.128,4936,0
+VIASP.US,D,20190205,000000,20.046,20.308,19.884,20.219,14984,0
+VIASP.US,D,20190206,000000,20.3,20.714,20.28,20.657,12491,0
+VIASP.US,D,20190207,000000,20.49,21.211,20.19,21.122,14831,0
+VIASP.US,D,20190208,000000,20.677,21.04,20.677,20.904,6378,0
+VIASP.US,D,20190211,000000,20.813,20.901,20.254,20.262,16540,0
+VIASP.US,D,20190212,000000,20.254,21.086,20.092,20.542,26067,0
+VIASP.US,D,20190213,000000,20.633,21.105,20.453,21.086,12103,0
+VIASP.US,D,20190214,000000,21.086,21.219,20.949,21.086,22091,0
+VIASP.US,D,20190215,000000,21.263,21.265,20.769,20.995,16264,0
+VIASP.US,D,20190219,000000,20.795,21.219,20.795,20.858,19684,0
+VIASP.US,D,20190220,000000,20.995,21.049,20.878,21.049,12482,0
+VIASP.US,D,20190221,000000,20.904,21.129,20.622,21.05,18972,0
+VIASP.US,D,20190222,000000,21.049,21.129,20.878,21.04,17648,0
+VIASP.US,D,20190225,000000,21.086,21.211,20.959,21.069,18686,0
+VIASP.US,D,20190226,000000,21.04,21.04,20.506,20.74,20706,0
+VIASP.US,D,20190227,000000,20.992,20.995,20.655,20.808,16292,0
+VIASP.US,D,20190228,000000,20.913,20.95,20.607,20.833,10006,0
+VIASP.US,D,20190301,000000,20.858,21.219,20.71,21.219,11304,0
+VIASP.US,D,20190304,000000,20.995,21.219,20.787,20.787,16350,0
+VIASP.US,D,20190305,000000,21.04,21.122,20.589,20.776,16363,0
+VIASP.US,D,20190306,000000,20.931,20.931,20.647,20.811,14057,0
+VIASP.US,D,20190307,000000,20.894,21.02,20.685,20.949,11910,0
+VIASP.US,D,20190308,000000,20.751,20.949,20.751,20.949,6984,0
+VIASP.US,D,20190311,000000,21.067,21.067,20.642,20.994,6974,0
+VIASP.US,D,20190312,000000,21.006,21.066,20.642,20.95,14317,0
+VIASP.US,D,20190313,000000,20.949,21.066,20.848,20.995,17163,0
+VIASP.US,D,20190314,000000,20.899,20.984,20.615,20.982,11176,0
+VIASP.US,D,20190315,000000,20.786,20.995,20.786,20.932,11713,0
+VIASP.US,D,20190318,000000,20.995,21.247,20.995,21.247,13567,0
+VIASP.US,D,20190319,000000,21.229,21.31,21.086,21.219,5962,0
+VIASP.US,D,20190320,000000,21.219,21.31,21.175,21.309,9018,0
+VIASP.US,D,20190321,000000,21.346,21.483,21.31,21.365,15887,0
+VIASP.US,D,20190322,000000,21.364,21.401,21.294,21.401,6222,0
+VIASP.US,D,20190325,000000,21.31,21.898,21.31,21.581,17766,0
+VIASP.US,D,20190326,000000,21.519,21.627,21.338,21.581,6538,0
+VIASP.US,D,20190327,000000,21.672,21.672,21.337,21.616,14442,0
+VIASP.US,D,20190328,000000,21.642,21.663,21.364,21.627,28010,0
+VIASP.US,D,20190329,000000,21.167,21.167,20.886,21.167,24325,0
+VIASP.US,D,20190401,000000,20.968,21.211,20.968,21.191,22110,0
+VIASP.US,D,20190402,000000,20.878,21.2,20.778,21.2,21184,0
+VIASP.US,D,20190403,000000,21.141,21.193,21.086,21.175,13501,0
+VIASP.US,D,20190404,000000,21.132,21.211,21.102,21.211,14136,0
+VIASP.US,D,20190405,000000,21.211,21.401,21.115,21.219,28349,0
+VIASP.US,D,20190408,000000,21.265,21.274,21.175,21.256,12121,0
+VIASP.US,D,20190409,000000,21.32,21.337,21.193,21.271,11096,0
+VIASP.US,D,20190410,000000,21.284,21.284,21.219,21.265,5881,0
+VIASP.US,D,20190411,000000,21.271,21.356,21.253,21.356,6723,0
+VIASP.US,D,20190412,000000,21.32,21.344,21.289,21.342,14508,0
+VIASP.US,D,20190415,000000,21.356,21.548,21.29,21.424,19894,0
+VIASP.US,D,20190416,000000,21.425,21.445,21.274,21.326,7507,0
+VIASP.US,D,20190417,000000,21.483,21.672,21.38,21.469,18593,0
+VIASP.US,D,20190418,000000,21.468,21.581,21.401,21.581,4238,0
+VIASP.US,D,20190422,000000,21.431,21.643,21.402,21.643,15217,0
+VIASP.US,D,20190423,000000,21.573,21.898,21.537,21.827,27517,0
+VIASP.US,D,20190424,000000,21.815,21.815,21.718,21.758,13303,0
+VIASP.US,D,20190425,000000,21.822,21.89,21.695,21.89,12553,0
+VIASP.US,D,20190426,000000,21.878,21.878,21.807,21.865,7439,0
+VIASP.US,D,20190429,000000,21.898,21.898,21.808,21.878,13801,0
+VIASP.US,D,20190430,000000,21.834,21.916,21.761,21.901,12297,0
+VIASP.US,D,20190501,000000,21.855,21.918,21.727,21.908,8981,0
+VIASP.US,D,20190502,000000,21.883,21.934,21.859,21.934,4166,0
+VIASP.US,D,20190503,000000,21.843,22.122,21.814,22.011,12852,0
+VIASP.US,D,20190506,000000,21.981,22.097,21.805,22.032,26192,0
+VIASP.US,D,20190507,000000,21.96,22.232,21.928,22.109,14645,0
+VIASP.US,D,20190508,000000,21.958,22.168,21.906,22.156,7215,0
+VIASP.US,D,20190509,000000,22.063,22.285,21.955,22.259,16105,0
+VIASP.US,D,20190510,000000,22.168,22.249,21.913,22.218,12090,0
+VIASP.US,D,20190513,000000,22.096,22.338,22.086,22.158,8494,0
+VIASP.US,D,20190514,000000,22.231,22.249,22.06,22.149,23228,0
+VIASP.US,D,20190515,000000,22.086,22.268,21.996,22.259,26885,0
+VIASP.US,D,20190516,000000,22.259,22.349,22.187,22.276,5094,0
+VIASP.US,D,20190517,000000,22.284,22.349,22.201,22.304,11989,0
+VIASP.US,D,20190520,000000,22.234,22.304,22.125,22.257,22612,0
+VIASP.US,D,20190521,000000,22.33,22.349,21.861,22.155,40424,0
+VIASP.US,D,20190522,000000,22.06,22.213,22.051,22.096,7156,0
+VIASP.US,D,20190523,000000,22.106,22.122,21.94,22.114,22166,0
+VIASP.US,D,20190524,000000,22.213,22.393,22.213,22.232,9028,0
+VIASP.US,D,20190528,000000,22.308,22.349,22.253,22.349,15378,0
+VIASP.US,D,20190529,000000,22.349,22.475,22.259,22.386,28627,0
+VIASP.US,D,20190530,000000,22.484,22.484,22.213,22.223,17800,0
+VIASP.US,D,20190531,000000,22.163,22.261,22.122,22.22,4049,0
+VIASP.US,D,20190603,000000,22.193,22.304,22.151,22.151,15959,0
+VIASP.US,D,20190604,000000,22.259,22.259,21.988,21.988,22835,0
+VIASP.US,D,20190605,000000,22.025,22.249,22,22.231,18966,0
+VIASP.US,D,20190606,000000,22.276,22.276,22.074,22.187,9311,0
+VIASP.US,D,20190607,000000,22.337,22.393,22.223,22.285,11205,0
+VIASP.US,D,20190610,000000,22.195,22.376,22.195,22.317,9309,0
+VIASP.US,D,20190611,000000,22.376,22.376,22.268,22.34,18328,0
+VIASP.US,D,20190612,000000,22.324,22.385,22.241,22.376,9975,0
+VIASP.US,D,20190613,000000,22.34,22.393,22.34,22.386,2927,0
+VIASP.US,D,20190614,000000,22.376,22.51,22.349,22.501,33733,0
+VIASP.US,D,20190617,000000,22.415,22.53,22.259,22.53,7415,0
+VIASP.US,D,20190618,000000,22.53,22.605,22.343,22.52,21213,0
+VIASP.US,D,20190619,000000,22.484,22.53,22.463,22.53,13279,0
+VIASP.US,D,20190620,000000,22.506,22.541,22.47,22.538,9205,0
+VIASP.US,D,20190621,000000,22.553,22.575,22.452,22.575,65750,0
+VIASP.US,D,20190624,000000,22.53,22.551,22.475,22.496,11778,0
+VIASP.US,D,20190625,000000,22.53,22.53,22.467,22.494,12292,0
+VIASP.US,D,20190626,000000,22.503,22.556,22.393,22.492,23499,0
+VIASP.US,D,20190627,000000,22.453,22.556,22.431,22.471,11168,0
+VIASP.US,D,20190628,000000,22.114,22.114,21.895,22.025,7419,0
+VIASP.US,D,20190701,000000,22.077,22.114,22.077,22.114,3209,0
+VIASP.US,D,20190702,000000,22.034,22.213,22.033,22.177,10346,0
+VIASP.US,D,20190703,000000,22.213,22.258,22.117,22.192,6840,0
+VIASP.US,D,20190705,000000,22.195,22.195,22.026,22.195,6820,0
+VIASP.US,D,20190708,000000,22.195,22.239,22.06,22.239,13450,0
+VIASP.US,D,20190709,000000,22.223,22.259,22.118,22.206,7670,0
+VIASP.US,D,20190710,000000,22.168,22.284,22.168,22.27,4973,0
+VIASP.US,D,20190711,000000,22.259,22.412,22.237,22.255,10068,0
+VIASP.US,D,20190712,000000,22.322,22.457,22.322,22.393,14805,0
+VIASP.US,D,20190715,000000,22.393,22.457,22.357,22.395,13588,0
+VIASP.US,D,20190716,000000,22.397,22.457,22.286,22.424,19073,0
+VIASP.US,D,20190717,000000,22.403,22.457,22.403,22.412,8478,0
+VIASP.US,D,20190718,000000,22.393,22.439,22.393,22.393,22800,0
+VIASP.US,D,20190719,000000,22.43,22.53,22.388,22.393,24703,0
+VIASP.US,D,20190722,000000,22.403,22.507,22.25,22.259,21156,0
+VIASP.US,D,20190723,000000,22.376,22.453,22.106,22.249,34390,0
+VIASP.US,D,20190724,000000,22.36,22.446,22.265,22.265,24316,0
+VIASP.US,D,20190725,000000,22.322,22.46,22.12,22.33,13604,0
+VIASP.US,D,20190726,000000,22.461,22.469,22.268,22.385,7567,0
+VIASP.US,D,20190729,000000,22.484,22.484,22.213,22.301,16190,0
+VIASP.US,D,20190730,000000,22.367,22.487,22.32,22.393,27549,0
+VIASP.US,D,20190731,000000,22.475,22.484,22.297,22.349,19716,0
+VIASP.US,D,20190801,000000,22.393,22.484,22.278,22.278,12488,0
+VIASP.US,D,20190802,000000,22.369,22.575,22.355,22.484,25699,0
+VIASP.US,D,20190805,000000,22.547,22.58,22.439,22.439,6034,0
+VIASP.US,D,20190806,000000,22.393,22.555,22.357,22.386,21870,0
+VIASP.US,D,20190807,000000,22.386,22.53,22.142,22.357,23961,0
+VIASP.US,D,20190808,000000,22.376,22.388,22.033,22.142,32888,0
+VIASP.US,D,20190809,000000,22.158,22.28,22.06,22.148,4807,0
+VIASP.US,D,20190812,000000,22.195,22.367,22.195,22.259,8120,0
+VIASP.US,D,20190813,000000,22.259,22.274,21.988,22.126,8037,0
+VIASP.US,D,20190814,000000,22.187,22.187,22.005,22.005,6067,0
+VIASP.US,D,20190815,000000,22.025,22.225,21.807,21.988,25674,0
+VIASP.US,D,20190816,000000,22.096,22.132,22.058,22.132,5633,0
+VIASP.US,D,20190819,000000,22.276,22.393,22.121,22.386,29349,0
+VIASP.US,D,20190820,000000,22.268,22.467,22.268,22.304,12817,0
+VIASP.US,D,20190821,000000,22.34,22.376,22.323,22.376,21061,0
+VIASP.US,D,20190822,000000,22.386,22.53,22.386,22.467,7687,0
+VIASP.US,D,20190823,000000,22.376,22.467,22.312,22.357,8624,0
+VIASP.US,D,20190826,000000,22.357,22.467,22.232,22.239,8002,0
+VIASP.US,D,20190827,000000,22.259,22.381,21.942,21.996,26621,0
+VIASP.US,D,20190828,000000,22.173,22.278,21.93,22.151,6983,0
+VIASP.US,D,20190829,000000,22.213,22.376,22.033,22.096,14939,0
+VIASP.US,D,20190830,000000,22.196,22.357,22.084,22.259,14396,0
+VIASP.US,D,20190903,000000,22.259,22.34,22.259,22.269,5278,0
+VIASP.US,D,20190904,000000,22.259,22.467,22.259,22.41,11495,0
+VIASP.US,D,20190905,000000,22.439,22.637,22.403,22.503,14913,0
+VIASP.US,D,20190906,000000,22.575,22.575,22.469,22.566,5398,0
+VIASP.US,D,20190909,000000,22.439,22.646,22.439,22.584,5236,0
+VIASP.US,D,20190910,000000,22.575,22.63,22.575,22.575,26897,0
+VIASP.US,D,20190911,000000,22.637,22.665,22.526,22.607,15554,0
+VIASP.US,D,20190912,000000,22.665,22.702,22.601,22.601,15965,0
+VIASP.US,D,20190913,000000,22.657,22.657,22.592,22.602,6748,0
+VIASP.US,D,20190916,000000,22.637,22.637,22.598,22.616,9460,0
+VIASP.US,D,20190917,000000,22.637,22.637,22.622,22.637,11827,0
+VIASP.US,D,20190918,000000,22.618,22.637,22.592,22.637,7885,0
+VIASP.US,D,20190919,000000,22.637,22.637,22.592,22.637,11827,0
+VIASP.US,D,20190920,000000,22.628,22.637,22.585,22.637,18412,0
+VIASP.US,D,20190923,000000,22.637,22.637,22.575,22.637,17879,0
+VIASP.US,D,20190924,000000,22.637,22.637,22.575,22.575,10407,0
+VIASP.US,D,20190925,000000,22.637,22.637,22.581,22.621,18612,0
+VIASP.US,D,20190926,000000,22.575,22.621,22.575,22.621,14986,0
+VIASP.US,D,20190927,000000,22.617,22.702,22.601,22.683,7571,0
+VIASP.US,D,20190930,000000,22.195,22.621,21.988,22.498,19138,0
+VIASP.US,D,20191001,000000,22.349,22.404,22.232,22.386,17157,0
+VIASP.US,D,20191002,000000,22.439,22.494,22.285,22.494,12676,0
+VIASP.US,D,20191003,000000,22.259,22.364,22.2,22.232,4267,0
+VIASP.US,D,20191004,000000,22.402,22.421,22.226,22.304,6580,0
+VIASP.US,D,20191007,000000,22.377,22.484,22.377,22.467,12866,0
+VIASP.US,D,20191008,000000,22.476,22.476,22.386,22.439,9220,0
+VIASP.US,D,20191009,000000,22.447,22.447,22.4,22.4,1037,0
+VIASP.US,D,20191010,000000,22.349,22.439,22.322,22.393,13727,0
+VIASP.US,D,20191011,000000,22.349,22.448,22.349,22.388,4367,0
+VIASP.US,D,20191014,000000,22.439,22.448,22.304,22.304,6920,0
+VIASP.US,D,20191015,000000,22.51,22.547,22.349,22.349,9379,0
+VIASP.US,D,20191016,000000,22.403,22.403,21.942,22.054,104080,0
+VIASP.US,D,20191017,000000,22.114,22.239,21.988,22.185,5673,0
+VIASP.US,D,20191018,000000,22.051,22.34,22.018,22.235,15587,0
+VIASP.US,D,20191021,000000,22.259,22.259,22.152,22.239,35693,0
+VIASP.US,D,20191022,000000,22.076,22.43,22.076,22.239,10513,0
+VIASP.US,D,20191023,000000,22.249,22.403,22.202,22.324,16497,0
+VIASP.US,D,20191024,000000,22.283,22.403,22.266,22.304,4410,0
+VIASP.US,D,20191025,000000,22.349,22.349,22.304,22.304,18140,0
+VIASP.US,D,20191028,000000,22.34,22.349,22.273,22.349,18683,0
+VIASP.US,D,20191029,000000,22.349,22.484,22.281,22.304,16469,0
+VIASP.US,D,20191030,000000,22.304,22.304,22.283,22.304,4428,0
+VIASP.US,D,20191031,000000,22.273,22.33,22.273,22.304,7211,0
+VIASP.US,D,20191101,000000,22.34,22.34,22.268,22.331,4458,0
+VIASP.US,D,20191104,000000,22.322,22.322,22.268,22.288,20549,0
+VIASP.US,D,20191105,000000,22.295,22.403,22.295,22.304,13486,0
+VIASP.US,D,20191106,000000,22.33,22.41,22.259,22.34,6893,0
+VIASP.US,D,20191107,000000,22.453,22.475,22.376,22.452,6120,0
+VIASP.US,D,20191108,000000,22.403,22.403,22.259,22.259,9857,0
+VIASP.US,D,20191111,000000,22.259,22.322,22.259,22.276,15846,0
+VIASP.US,D,20191112,000000,22.304,22.304,22.259,22.304,15225,0
+VIASP.US,D,20191113,000000,22.375,22.376,22.285,22.295,6474,0
+VIASP.US,D,20191114,000000,22.297,22.36,22.261,22.278,18658,0
+VIASP.US,D,20191115,000000,22.33,22.33,22.268,22.268,22512,0
+VIASP.US,D,20191118,000000,22.354,22.566,22.259,22.538,14356,0
+VIASP.US,D,20191119,000000,22.51,22.644,22.484,22.575,8697,0
+VIASP.US,D,20191120,000000,22.566,22.665,22.53,22.575,13969,0
+VIASP.US,D,20191121,000000,22.567,22.702,22.556,22.598,7940,0
+VIASP.US,D,20191122,000000,22.376,22.592,22.376,22.528,15632,0
+VIASP.US,D,20191125,000000,22.549,22.709,22.538,22.674,6761,0
+VIASP.US,D,20191126,000000,22.673,22.709,22.665,22.702,14294,0
+VIASP.US,D,20191127,000000,22.702,22.836,22.575,22.809,8189,0
+VIASP.US,D,20191129,000000,22.881,22.881,22.575,22.683,887,0
+VIASP.US,D,20191202,000000,22.575,22.901,22.575,22.827,16711,0
+VIASP.US,D,20191203,000000,22.774,22.881,22.644,22.88,13982,0
+VIASP.US,D,20191204,000000,22.881,22.881,22.687,22.791,11504,0
+VIASP.US,D,20191205,000000,22.81,22.81,22.711,22.753,5914,0
+VIASP.US,D,20191206,000000,22.872,22.899,22.764,22.828,7952,0
+VIASP.US,D,20191209,000000,22.872,22.932,22.621,22.632,6379,0
+VIASP.US,D,20191210,000000,22.811,22.891,22.665,22.89,9915,0
+VIASP.US,D,20191211,000000,22.802,23.152,22.802,23.152,11432,0
+VIASP.US,D,20191212,000000,23.152,23.152,22.683,23.142,11304,0
+VIASP.US,D,20191213,000000,22.918,23.053,22.9,23.053,1390,0
+VIASP.US,D,20191216,000000,22.944,24.019,22.944,22.981,13302,0
+VIASP.US,D,20191217,000000,23.216,23.216,22.99,23.08,12711,0
+VIASP.US,D,20191218,000000,23.115,23.207,23.115,23.207,3839,0
+VIASP.US,D,20191219,000000,23.207,23.243,23.149,23.2,6138,0
+VIASP.US,D,20191220,000000,23.243,23.32,23.226,23.297,9833,0
+VIASP.US,D,20191223,000000,23.297,23.324,23.116,23.289,11255,0
+VIASP.US,D,20191224,000000,23.27,23.365,23.26,23.277,5971,0
+VIASP.US,D,20191226,000000,23.26,23.36,23.26,23.36,6723,0
+VIASP.US,D,20191227,000000,23.297,23.477,23.297,23.408,4227,0
+VIASP.US,D,20191230,000000,23.56,23.713,23.025,23.279,25440,0
+VIASP.US,D,20191231,000000,23.773,23.773,23.526,23.617,8245,0
+VIASP.US,D,20200102,000000,23.641,23.641,23.452,23.452,5898,0
+VIASP.US,D,20200103,000000,23.266,23.617,23.266,23.386,6729,0
+VIASP.US,D,20200106,000000,23.423,23.423,23.346,23.359,6483,0
+VIASP.US,D,20200107,000000,23.423,23.617,23.35,23.386,11072,0
+VIASP.US,D,20200108,000000,23.377,23.543,23.35,23.386,6977,0
+VIASP.US,D,20200109,000000,23.369,23.506,23.34,23.35,11407,0
+VIASP.US,D,20200110,000000,23.343,23.614,23.343,23.386,8305,0
+VIASP.US,D,20200113,000000,23.386,23.479,23.354,23.373,6830,0
+VIASP.US,D,20200114,000000,23.359,23.416,23.294,23.303,6836,0
+VIASP.US,D,20200115,000000,23.34,23.386,23.294,23.294,11573,0
+VIASP.US,D,20200116,000000,23.614,23.617,23.276,23.294,15091,0
+VIASP.US,D,20200117,000000,23.276,23.553,23.276,23.386,10305,0
+VIASP.US,D,20200121,000000,23.442,23.526,23.294,23.386,22269,0
+VIASP.US,D,20200122,000000,23.526,23.615,23.322,23.367,16632,0
+VIASP.US,D,20200123,000000,23.414,23.56,23.303,23.35,9613,0
+VIASP.US,D,20200124,000000,23.386,23.609,23.34,23.501,14381,0
+VIASP.US,D,20200127,000000,23.59,23.64,23.34,23.392,6084,0
+VIASP.US,D,20200128,000000,23.359,23.653,23.359,23.586,11256,0
+VIASP.US,D,20200129,000000,23.57,23.571,23.433,23.433,4105,0
+VIASP.US,D,20200130,000000,23.433,23.663,23.433,23.489,3353,0
+VIASP.US,D,20200131,000000,23.572,23.653,23.479,23.643,7292,0
+VIASP.US,D,20200203,000000,23.47,23.653,23.386,23.412,13205,0
+VIASP.US,D,20200204,000000,23.479,23.59,23.387,23.389,15308,0
+VIASP.US,D,20200205,000000,23.34,23.631,23.34,23.631,4711,0
+VIASP.US,D,20200206,000000,23.584,23.584,23.423,23.484,8135,0
+VIASP.US,D,20200207,000000,23.433,23.433,23.34,23.35,10686,0
+VIASP.US,D,20200210,000000,23.35,23.526,23.35,23.452,26776,0
+VIASP.US,D,20200211,000000,23.526,23.653,23.446,23.626,7480,0
+VIASP.US,D,20200212,000000,23.489,23.653,23.386,23.396,15126,0
+VIASP.US,D,20200213,000000,23.489,23.617,23.421,23.567,7723,0
+VIASP.US,D,20200214,000000,23.613,23.65,23.571,23.571,2236,0
+VIASP.US,D,20200218,000000,23.571,23.82,23.526,23.703,9076,0
+VIASP.US,D,20200219,000000,23.58,23.82,23.58,23.783,6905,0
+VIASP.US,D,20200220,000000,24.138,24.256,23.646,23.663,10518,0
+VIASP.US,D,20200221,000000,23.663,23.848,23.617,23.725,4346,0
+VIASP.US,D,20200224,000000,23.646,24.199,23.332,23.494,25353,0
+VIASP.US,D,20200225,000000,23.423,23.972,22.904,23.206,24096,0
+VIASP.US,D,20200226,000000,23.34,23.59,23.018,23.373,11192,0
+VIASP.US,D,20200227,000000,22.972,23.101,22.345,22.899,22122,0
+VIASP.US,D,20200228,000000,22.906,23.053,21.375,22.27,39677,0
+VIASP.US,D,20200302,000000,22.268,22.856,21.052,22.364,26841,0
+VIASP.US,D,20200303,000000,22.362,22.906,22.242,22.473,14934,0
+VIASP.US,D,20200304,000000,22.604,23.308,22.602,22.629,18469,0
+VIASP.US,D,20200305,000000,22.519,23.286,22.519,22.823,15279,0
+VIASP.US,D,20200306,000000,22.769,22.769,22.509,22.645,8103,0
+VIASP.US,D,20200309,000000,22.509,22.852,22.095,22.667,22611,0
+VIASP.US,D,20200310,000000,22.486,22.602,22.298,22.506,6592,0
+VIASP.US,D,20200311,000000,22.581,22.732,21.875,21.875,20187,0
+VIASP.US,D,20200312,000000,21.689,21.772,18.091,18.394,36631,0
+VIASP.US,D,20200313,000000,20.423,20.479,16.892,19.374,21146,0
+VIASP.US,D,20200316,000000,18.45,18.45,14.023,14.023,33120,0
+VIASP.US,D,20200317,000000,13.838,15.241,12.373,13.838,45806,0
+VIASP.US,D,20200318,000000,13.838,13.838,9.4563,9.779,27857,0
+VIASP.US,D,20200319,000000,8.755,13.783,8.755,12.224,55622,0
+VIASP.US,D,20200320,000000,12.922,15.439,12.916,13.562,28779,0
+VIASP.US,D,20200323,000000,13.562,14.447,11.993,11.993,23005,0
+VIASP.US,D,20200324,000000,11.089,14.474,11.089,12.906,14476,0
+VIASP.US,D,20200325,000000,13.095,17.658,13.095,17.159,23855,0
+VIASP.US,D,20200326,000000,17.159,20.297,16.071,17.063,20732,0
+VIASP.US,D,20200327,000000,16.606,18.45,15.923,17.159,7451,0
+VIASP.US,D,20200330,000000,16.365,17.972,16.2,16.468,11973,0
+VIASP.US,D,20200331,000000,16.75,18.454,15.77,15.77,8896,0
+VIASP.US,D,20200401,000000,15.922,15.922,14.285,15.227,8596,0
+VIASP.US,D,20200402,000000,15.027,16.835,14.942,16.645,5571,0
+VIASP.US,D,20200403,000000,16.903,17.349,14.428,14.428,6539,0
+VIASP.US,D,20200406,000000,14.761,16.893,14.46,14.771,20897,0
+VIASP.US,D,20200407,000000,16.217,16.655,15.037,16.555,20803,0
+VIASP.US,D,20200408,000000,16.655,18.054,16.655,18.032,8077,0
+VIASP.US,D,20200409,000000,18.375,18.511,17.035,17.341,19163,0
+VIASP.US,D,20200413,000000,17.673,19.035,17.502,17.598,18234,0
+VIASP.US,D,20200414,000000,18.268,18.559,18.13,18.366,8649,0
+VIASP.US,D,20200415,000000,18.559,19.985,18.271,18.561,21104,0
+VIASP.US,D,20200416,000000,18.891,19.27,18.487,19.067,6665,0
+VIASP.US,D,20200417,000000,19.45,19.501,17.449,19.273,5730,0
+VIASP.US,D,20200420,000000,19.025,19.501,19.025,19.463,3119,0
+VIASP.US,D,20200421,000000,19.273,19.273,19.025,19.025,3929,0
+VIASP.US,D,20200422,000000,19.2,19.511,19.13,19.395,4950,0
+VIASP.US,D,20200423,000000,19.501,19.511,19.339,19.357,4544,0
+VIASP.US,D,20200424,000000,19.091,19.511,18.182,19.146,9437,0
+VIASP.US,D,20200427,000000,19.32,19.501,18.835,19.501,3323,0
+VIASP.US,D,20200428,000000,19.091,19.985,18.967,19.653,8284,0
+VIASP.US,D,20200429,000000,19.985,20.633,19.985,20.605,5156,0
+VIASP.US,D,20200430,000000,21.803,21.813,20.809,21.174,6422,0
+VIASP.US,D,20200501,000000,21.413,22.089,19.985,20.737,16310,0
+VIASP.US,D,20200504,000000,20.643,21.484,19.149,19.767,6253,0
+VIASP.US,D,20200505,000000,19.587,20.332,19.043,19.985,15955,0
+VIASP.US,D,20200506,000000,19.985,20.287,19.043,19.319,12503,0
+VIASP.US,D,20200507,000000,19.119,20.185,18.939,18.939,10568,0
+VIASP.US,D,20200508,000000,18.529,18.92,17.131,17.929,24379,0
+VIASP.US,D,20200511,000000,17.473,18.891,17.473,18.891,9474,0
+VIASP.US,D,20200512,000000,18.301,18.835,18.073,18.831,16720,0
+VIASP.US,D,20200513,000000,18.511,19.081,18.083,18.856,6322,0
+VIASP.US,D,20200514,000000,18.177,18.321,17.845,17.862,6613,0
+VIASP.US,D,20200515,000000,18.03,18.321,17.359,18.177,14921,0
+VIASP.US,D,20200518,000000,18.653,19.129,18.083,18.559,15995,0
+VIASP.US,D,20200519,000000,18.568,18.568,18.225,18.564,7906,0
+VIASP.US,D,20200520,000000,18.82,19.276,18.82,19.177,4072,0
+VIASP.US,D,20200521,000000,18.797,19.498,18.559,19.273,8944,0
+VIASP.US,D,20200522,000000,19.449,20.455,19.449,20.223,5845,0
+VIASP.US,D,20200526,000000,20.461,21.051,19.985,20.661,7579,0
+VIASP.US,D,20200527,000000,20.661,21.365,20.043,21.365,4478,0
+VIASP.US,D,20200528,000000,21.043,21.043,20.242,20.929,15909,0
+VIASP.US,D,20200529,000000,20.719,21.319,20.699,21.168,8852,0
+VIASP.US,D,20200601,000000,21.033,21.033,20.615,20.623,7616,0
+VIASP.US,D,20200602,000000,20.747,21.032,20.243,20.38,6552,0
+VIASP.US,D,20200603,000000,20.461,21.081,20.453,20.795,8780,0
+VIASP.US,D,20200604,000000,20.813,21.871,20.813,21.161,16922,0
+VIASP.US,D,20200605,000000,21.347,21.795,20.937,21.223,11138,0
+VIASP.US,D,20200608,000000,21.889,22.155,21.271,21.959,12195,0
+VIASP.US,D,20200609,000000,21.413,22.699,21.213,21.879,24392,0
+VIASP.US,D,20200610,000000,21.786,23.309,21.747,22.775,14952,0
+VIASP.US,D,20200611,000000,22.158,22.27,20.129,20.223,28769,0
+VIASP.US,D,20200612,000000,21.128,21.128,20.691,20.698,8975,0
+VIASP.US,D,20200615,000000,20.699,20.928,20.681,20.86,3047,0
+VIASP.US,D,20200616,000000,22.117,22.117,20.747,20.947,16472,0
+VIASP.US,D,20200617,000000,21.175,21.633,20.843,20.843,8364,0
+VIASP.US,D,20200618,000000,20.833,21.651,20.833,21.413,7486,0
+VIASP.US,D,20200619,000000,21.623,21.879,20.995,21.71,3622,0
+VIASP.US,D,20200622,000000,21.699,21.783,21.656,21.77,6305,0
+VIASP.US,D,20200623,000000,21.765,21.879,21.765,21.878,5299,0
+VIASP.US,D,20200624,000000,21.699,21.871,21.413,21.413,3890,0
+VIASP.US,D,20200625,000000,21.289,21.833,21.289,21.784,2736,0
+VIASP.US,D,20200626,000000,21.565,21.889,21.565,21.889,2016,0
+VIASP.US,D,20200629,000000,21.956,22.746,21.365,21.537,8213,0
+VIASP.US,D,20200630,000000,21.602,21.651,21.251,21.456,5589,0
+VIASP.US,D,20200701,000000,21.563,21.563,20.969,21.174,2477,0
+VIASP.US,D,20200702,000000,21.31,21.437,20.783,20.822,4431,0
+VIASP.US,D,20200706,000000,20.725,20.968,20.14,20.598,8968,0
+VIASP.US,D,20200707,000000,20.292,20.91,20.292,20.891,4752,0
+VIASP.US,D,20200708,000000,20.664,20.968,20.622,20.627,6794,0
+VIASP.US,D,20200709,000000,20.617,20.714,19.945,19.945,8200,0
+VIASP.US,D,20200710,000000,19.993,19.993,19.418,19.418,18260,0
+VIASP.US,D,20200713,000000,19.545,20.168,19.428,19.428,6535,0
+VIASP.US,D,20200714,000000,19.746,20.14,19.418,19.652,14089,0
+VIASP.US,D,20200715,000000,19.837,20.383,19.701,20.039,8001,0
+VIASP.US,D,20200716,000000,19.759,20.871,19.759,20.627,9014,0
+VIASP.US,D,20200717,000000,20.671,20.773,19.818,20.587,4193,0
+VIASP.US,D,20200720,000000,20.715,20.725,20.578,20.578,1987,0
+VIASP.US,D,20200721,000000,20.481,20.695,20.003,20.695,13057,0
+VIASP.US,D,20200722,000000,20.705,20.861,20.005,20.618,5937,0
+VIASP.US,D,20200723,000000,20.861,20.871,20.403,20.76,3571,0
+VIASP.US,D,20200724,000000,20.53,20.871,20.53,20.852,7722,0
+VIASP.US,D,20200727,000000,20.871,21.066,20.198,20.754,7095,0
+VIASP.US,D,20200728,000000,20.676,20.959,20.481,20.91,4456,0
+VIASP.US,D,20200729,000000,20.697,20.861,20.257,20.466,7938,0
+VIASP.US,D,20200730,000000,20.237,20.64,20.227,20.471,6598,0
+VIASP.US,D,20200731,000000,20.452,20.598,20.237,20.476,3627,0
+VIASP.US,D,20200803,000000,20.432,20.6,20.242,20.398,10210,0
+VIASP.US,D,20200804,000000,20.237,20.666,19.993,20.013,7646,0
+VIASP.US,D,20200805,000000,20.257,20.881,20.237,20.554,5706,0
+VIASP.US,D,20200806,000000,20.949,20.959,19.823,19.952,9128,0
+VIASP.US,D,20200807,000000,20.052,20.88,19.993,20.149,4525,0
+VIASP.US,D,20200810,000000,20.481,20.686,20.013,20.318,15295,0
+VIASP.US,D,20200811,000000,20.422,20.871,20.422,20.671,11410,0
+VIASP.US,D,20200812,000000,20.822,20.969,20.481,20.969,12314,0
+VIASP.US,D,20200813,000000,21.095,21.661,20.73,21.081,9642,0
+VIASP.US,D,20200814,000000,21.125,22.063,20.725,21.356,3557,0
+VIASP.US,D,20200817,000000,21.359,21.841,21.31,21.416,5702,0
+VIASP.US,D,20200818,000000,21.589,21.589,20.686,20.881,7521,0
+VIASP.US,D,20200819,000000,21.066,21.554,20.886,21.212,9771,0
+VIASP.US,D,20200820,000000,21.212,21.315,21.033,21.033,3215,0
+VIASP.US,D,20200821,000000,21.052,21.11,20.748,20.824,7198,0
+VIASP.US,D,20200824,000000,21.494,21.494,20.891,21.173,3883,0
+VIASP.US,D,20200825,000000,21.173,21.173,20.92,21.066,6034,0
+VIASP.US,D,20200826,000000,20.949,21.056,20.773,21.056,12148,0
+VIASP.US,D,20200827,000000,21.164,21.554,21.134,21.182,6470,0
+VIASP.US,D,20200828,000000,21.183,21.632,21.183,21.629,8623,0
+VIASP.US,D,20200831,000000,21.573,21.69,21.405,21.661,9703,0
+VIASP.US,D,20200901,000000,21.658,22.358,21.359,22.358,12008,0
+VIASP.US,D,20200902,000000,22.041,22.422,21.505,21.695,9971,0
+VIASP.US,D,20200903,000000,21.651,22.132,21.651,21.837,5278,0
+VIASP.US,D,20200904,000000,22.071,22.324,22.071,22.217,4437,0
+VIASP.US,D,20200908,000000,22.1,22.412,21.651,21.919,8695,0
+VIASP.US,D,20200909,000000,22.129,22.217,21.476,22.123,9994,0
+VIASP.US,D,20200910,000000,21.876,21.876,21.622,21.873,6133,0
+VIASP.US,D,20200911,000000,21.661,21.7,20.783,21.388,12362,0
+VIASP.US,D,20200914,000000,21.359,22.324,21.359,22.308,8485,0
+VIASP.US,D,20200915,000000,21.912,22.324,21.912,22.324,4209,0
+VIASP.US,D,20200916,000000,22.324,22.324,21.476,21.749,10501,0
+VIASP.US,D,20200917,000000,21.515,22.197,21.515,22.197,4499,0
+VIASP.US,D,20200918,000000,21.944,22.182,21.524,22.178,8346,0
+VIASP.US,D,20200921,000000,22.071,22.197,21.602,21.768,6146,0
+VIASP.US,D,20200922,000000,21.88,22.088,21.626,21.749,7849,0
+VIASP.US,D,20200923,000000,21.807,21.807,21.456,21.685,12806,0
+VIASP.US,D,20200924,000000,21.566,22.071,21.086,21.763,10376,0
+VIASP.US,D,20200925,000000,21.944,21.944,21.261,21.671,7537,0
+VIASP.US,D,20200928,000000,21.729,21.779,21.325,21.749,15782,0
+VIASP.US,D,20200929,000000,21.822,21.944,21.359,21.578,12563,0
+VIASP.US,D,20200930,000000,22,22.34,21.7,22.0476,3870,0
+VIASP.US,D,20201001,000000,21.99,22.02,21.8,22,10509,0
+VIASP.US,D,20201002,000000,21.91,21.96,21.8,21.82,7328,0
+VIASP.US,D,20201005,000000,21.986,22.3,21.8201,21.831,7898,0
+VIASP.US,D,20201006,000000,21.8,21.8,21.55,21.8,7483,0
+VIASP.US,D,20201007,000000,21.8,21.98,21.05,21.89,5162,0
+VIASP.US,D,20201008,000000,21.99,22.15,21.99,22.15,4095,0
+VIASP.US,D,20201009,000000,22.2098,22.3,22,22.2872,7311,0
+VIASP.US,D,20201012,000000,22.3,22.76,22.3,22.7533,8687,0
+VIASP.US,D,20201013,000000,22.5509,22.76,22.3,22.576,6528,0
+VIASP.US,D,20201014,000000,22.623,22.76,22.27,22.27,9309,0
+VIASP.US,D,20201015,000000,22.41,22.6,22.25,22.46,4684,0
+VIASP.US,D,20201016,000000,22.45,22.5,22.375,22.4,3376,0
+VIASP.US,D,20201019,000000,22.41,22.41,22.24,22.345,3682,0
+VIASP.US,D,20201020,000000,22.525,22.7,22.24,22.26,10282,0
+VIASP.US,D,20201021,000000,22.52,22.68,22.24,22.5054,2830,0
+VIASP.US,D,20201022,000000,22.3,23.11,22.3,22.36,6348,0
+VIASP.US,D,20201023,000000,22.4975,22.857,22.3,22.32,17806,0
+VIASP.US,D,20201026,000000,22.35,22.65,22.15,22.3461,7372,0
+VIASP.US,D,20201027,000000,22.23,22.475,22.2,22.2802,6404,0
+VIASP.US,D,20201028,000000,22.2,22.4128,22,22.11,8869,0
+VIASP.US,D,20201029,000000,22,22.434,22,22.25,1811,0
+VIASP.US,D,20201030,000000,22.02,22.3899,21.8,21.8,12346,0
+VIASP.US,D,20201102,000000,22.06,22.34,21.84,22.1,9540,0
+VIASP.US,D,20201103,000000,21.885,22.3131,21.885,22.07,9782,0
+VIASP.US,D,20201104,000000,22.31,22.82,22.25,22.54,14892,0
+VIASP.US,D,20201105,000000,22.64,22.8,22.5,22.655,3535,0
+VIASP.US,D,20201106,000000,22.56,23.0199,22.53,22.805,2617,0
+VIASP.US,D,20201109,000000,22.85,23.3,22.85,23,10116,0
+VIASP.US,D,20201110,000000,23.5,24,23.01,23.87,13011,0
+VIASP.US,D,20201111,000000,23.9,23.93,22.84,23.9299,7894,0
+VIASP.US,D,20201112,000000,23.53,24.19,23.53,23.76,4037,0
+VIASP.US,D,20201113,000000,23.76,23.88,23.43,23.785,8393,0
+VIASP.US,D,20201116,000000,23.85,24.75,23.85,24.7,22167,0
+VIASP.US,D,20201117,000000,24.1476,24.77,24.1476,24.5,9548,0
+VIASP.US,D,20201118,000000,24.45,24.93,24.45,24.875,12125,0
+VIASP.US,D,20201119,000000,24.77,24.9,24.77,24.9,4015,0
+VIASP.US,D,20201120,000000,24.9,24.98,24.78,24.95,9589,0
+VIASP.US,D,20201123,000000,24.96,25,24.75,24.94,11761,0
+VIASP.US,D,20201124,000000,24.75,25,24.5,24.95,9911,0
+VIASP.US,D,20201125,000000,24.9065,25.2332,24.865,25.2332,8701,0
+VIASP.US,D,20201127,000000,25.04,25.1465,24.8,25.1465,5711,0
+VIASP.US,D,20201130,000000,25.03,25.03,24.51,24.57,6986,0
+VIASP.US,D,20201201,000000,24.7,24.87,24.6706,24.8047,4043,0
+VIASP.US,D,20201202,000000,24.85,24.875,24.75,24.85,9515,0
+VIASP.US,D,20201203,000000,24.75,24.85,24.5,24.5,6258,0
+VIASP.US,D,20201204,000000,24.64,25.09,24.64,24.82,6584,0
+VIASP.US,D,20201207,000000,24.5,25,24.5,24.875,9725,0
+VIASP.US,D,20201208,000000,24.9,24.9886,24.8499,24.8868,4002,0
+VIASP.US,D,20201209,000000,24.85,24.95,24.85,24.86,7319,0
+VIASP.US,D,20201210,000000,24.85,24.99,24.66,24.75,11498,0
+VIASP.US,D,20201211,000000,24.645,24.81,24.645,24.7499,7095,0
+VIASP.US,D,20201214,000000,24.76,24.76,24.7,24.71,4426,0
+VIASP.US,D,20201215,000000,24.75,24.8,24.6,24.65,14736,0
+VIASP.US,D,20201216,000000,24.72,24.9,24.7,24.72,8425,0
+VIASP.US,D,20201217,000000,24.9117,25.1,24.8,25.0777,13777,0
+VIASP.US,D,20201218,000000,24.97,25,24.93,25,5725,0
+VIASP.US,D,20201221,000000,25,25.1,25,25.08,15180,0
+VIASP.US,D,20201222,000000,25.1,25.18,25.1,25.1546,4053,0
+VIASP.US,D,20201223,000000,25.14,25.18,25.0426,25.18,10645,0
+VIASP.US,D,20201224,000000,25.18,25.32,25,25.29,3909,0
+VIASP.US,D,20201228,000000,25.41,25.41,25.155,25.3975,12518,0
+VIASP.US,D,20201229,000000,25.25,25.49,25.25,25.33,9588,0
+VIASP.US,D,20201230,000000,25.33,25.33,24.83,25,19021,0
+VIASP.US,D,20201231,000000,24.945,24.98,24.58,24.75,3557,0
+VIASP.US,D,20210104,000000,24.89,25.25,24.65,25.0204,5015,0
+VIASP.US,D,20210105,000000,25,25,24.7501,24.9688,9584,0
+VIASP.US,D,20210106,000000,24.75,24.99,24.7011,24.8191,15239,0
+VIASP.US,D,20210107,000000,24.83,25.3267,24.83,25.05,7475,0
+VIASP.US,D,20210108,000000,25.1,25.29,24.75,24.995,12107,0
+VIASP.US,D,20210111,000000,24.95,25.4799,24.95,25.2,5015,0
+VIASP.US,D,20210112,000000,25.255,25.46,25.07,25.2527,11790,0
+VIASP.US,D,20210113,000000,25.09,25.404,25.0556,25.39,6894,0
+VIASP.US,D,20210114,000000,25.45,25.47,25.11,25.11,6593,0
+VIASP.US,D,20210115,000000,25.3,25.47,25.01,25.2999,12816,0
+VIASP.US,D,20210119,000000,25.28,25.28,25.0048,25.07,12253,0
+VIASP.US,D,20210120,000000,25.03,25.17,25.03,25.0681,5429,0
+VIASP.US,D,20210121,000000,25.135,25.1999,25,25.1,10912,0
+VIASP.US,D,20210122,000000,25.09,25.2,24.86,25.1212,10495,0
+VIASP.US,D,20210125,000000,25.11,25.2,25.0483,25.2,7142,0
+VIASP.US,D,20210126,000000,25.1,25.2,25.1,25.1712,3439,0
+VIASP.US,D,20210127,000000,25.14,25.2401,25.01,25.1901,10154,0
+VIASP.US,D,20210128,000000,25.12,25.12,25.0201,25.03,2125,0
+VIASP.US,D,20210129,000000,25.15,25.18,25.03,25.0725,4403,0
+VIASP.US,D,20210201,000000,25.1,25.1,25.03,25.0999,5622,0
+VIASP.US,D,20210202,000000,25.1,25.105,25.022,25.03,5063,0
+VIASP.US,D,20210203,000000,25.0454,25.1362,25.04,25.065,7581,0
+VIASP.US,D,20210204,000000,25.05,25.2,25.0112,25.105,11614,0
+VIASP.US,D,20210205,000000,25.125,25.4,25.125,25.4,5945,0
+VIASP.US,D,20210208,000000,25.4,25.43,25.15,25.2491,16537,0
+VIASP.US,D,20210209,000000,25.16,25.48,25.1501,25.38,11445,0
+VIASP.US,D,20210210,000000,25.5,25.5,25.36,25.5,6785,0
+VIASP.US,D,20210211,000000,25.21,25.6597,25.21,25.6183,4384,0
+VIASP.US,D,20210212,000000,25.64,25.75,25.51,25.5604,2758,0
+VIASP.US,D,20210216,000000,25.56,25.56,24.95,25.0099,33742,0
+VIASP.US,D,20210217,000000,24.95,25.09,24.9001,25.04,15067,0
+VIASP.US,D,20210218,000000,25.03,25.54,25,25.38,17089,0
+VIASP.US,D,20210219,000000,25.3,25.3428,25.11,25.21,14984,0
+VIASP.US,D,20210222,000000,25.27,25.387,24.998,25.06,24178,0
+VIASP.US,D,20210223,000000,25.28,25.49,25.2,25.33,10354,0
+VIASP.US,D,20210224,000000,25.3,25.4485,25,25.306,4415,0
+VIASP.US,D,20210225,000000,25.4762,25.4762,25.3045,25.4,3064,0
+VIASP.US,D,20210226,000000,25.3501,25.45,25.036,25.4,9689,0
+VIASP.US,D,20210301,000000,25.25,25.58,25.25,25.365,8809,0
+VIASP.US,D,20210302,000000,25.35,25.45,25.25,25.45,9351,0
+VIASP.US,D,20210303,000000,25.25,25.43,25.25,25.305,5161,0
+VIASP.US,D,20210304,000000,25.32,25.72,25.01,25.6543,12584,0
+VIASP.US,D,20210305,000000,25.615,25.691,25.615,25.625,3347,0
+VIASP.US,D,20210308,000000,25.7039,25.7108,25.6,25.6963,1893,0
+VIASP.US,D,20210309,000000,25.65,25.84,25.6,25.65,4647,0
+VIASP.US,D,20210310,000000,25.9465,25.9465,25.6668,25.7,3616,0
+VIASP.US,D,20210311,000000,25.89,25.91,25.6,25.725,3535,0
+VIASP.US,D,20210312,000000,25.88,25.8999,25.7001,25.7761,4975,0
+VIASP.US,D,20210315,000000,25.71,25.8452,25.71,25.78,3148,0
+VIASP.US,D,20210316,000000,25.78,25.92,25.78,25.885,4667,0
+VIASP.US,D,20210317,000000,25.93,25.95,25.85,25.95,6141,0
+VIASP.US,D,20210318,000000,25.9,25.9248,25.81,25.9248,2352,0
+VIASP.US,D,20210319,000000,25.8904,25.95,25.7178,25.85,5236,0
+VIASP.US,D,20210322,000000,25.86,25.8804,25.8,25.875,4550,0
+VIASP.US,D,20210323,000000,25.89,25.9,25.8,25.825,4397,0
+VIASP.US,D,20210324,000000,25.825,25.95,25.825,25.95,1983,0
+VIASP.US,D,20210325,000000,25.895,25.95,25.85,25.9,2851,0
+VIASP.US,D,20210326,000000,25.7,25.93,25.7,25.93,2160,0
+VIASP.US,D,20210329,000000,25.9,25.95,25.8,25.9,7786,0
+VIASP.US,D,20210330,000000,25.95,25.95,25.875,25.9309,6838,0
+VIASP.US,D,20210331,000000,25.72,25.95,25.7,25.7,10302,0
+VIASP.US,D,20210401,000000,25.825,25.9,25.7,25.7,9165,0
+VIASP.US,D,20210405,000000,25.7,25.75,25.6,25.6,7439,0
+VIASP.US,D,20210406,000000,25.59,25.59,25.44,25.5,4097,0
+VIASP.US,D,20210407,000000,25.48,25.48,25.27,25.32,2624,0
+VIASP.US,D,20210408,000000,25.445,25.445,25.31,25.44,2751,0
+VIASP.US,D,20210409,000000,25.498,25.5871,25.48,25.55,5834,0
+VIASP.US,D,20210412,000000,25.58,25.58,25.3766,25.3766,3331,0
+VIASP.US,D,20210413,000000,25.3,25.59,25.15,25.5869,10301,0
+VIASP.US,D,20210414,000000,25.37,25.59,25.37,25.59,4340,0
+VIASP.US,D,20210415,000000,25.59,25.77,25.47,25.66,8483,0
+VIASP.US,D,20210416,000000,25.8,25.8,25.37,25.661,3262,0
+VIASP.US,D,20210419,000000,25.77,25.77,25.38,25.6,7763,0
+VIASP.US,D,20210420,000000,25.6,25.75,25.4997,25.6,2397,0
+VIASP.US,D,20210421,000000,25.6557,25.8,25.6557,25.8,3933,0
+VIASP.US,D,20210422,000000,25.85,25.98,25.5301,25.68,8381,0
+VIASP.US,D,20210423,000000,25.45,25.69,25.45,25.56,15902,0
+VIASP.US,D,20210426,000000,25.59,25.8499,25.59,25.7933,4384,0
+VIASP.US,D,20210427,000000,25.73,25.83,25.6,25.7222,8398,0
+VIASP.US,D,20210428,000000,25.71,25.85,25.71,25.85,3390,0
+VIASP.US,D,20210429,000000,25.76,25.8,25.755,25.79,2420,0
+VIASP.US,D,20210430,000000,25.8,25.89,25.78,25.85,3180,0
+VIASP.US,D,20210503,000000,25.79,25.8652,25.78,25.85,3550,0
+VIASP.US,D,20210504,000000,25.8291,25.89,25.78,25.8819,5404,0
+VIASP.US,D,20210505,000000,25.89,25.89,25.6301,25.69,3392,0
+VIASP.US,D,20210506,000000,25.6819,25.96,25.6819,25.96,6713,0
+VIASP.US,D,20210507,000000,25.7914,25.96,25.76,25.96,2894,0
+VIASP.US,D,20210510,000000,25.87,25.879,25.63,25.85,8223,0
+VIASP.US,D,20210511,000000,25.7447,25.9,25.72,25.9,6154,0
+VIASP.US,D,20210512,000000,25.85,25.9,25.85,25.9,1132,0
+VIASP.US,D,20210513,000000,25.9,25.9,25.827,25.85,1726,0
+VIASP.US,D,20210514,000000,25.9,25.96,25.8235,25.89,1972,0
+VIASP.US,D,20210517,000000,25.96,25.97,25.925,25.95,7194,0
+VIASP.US,D,20210518,000000,25.7822,26,25.7822,25.9901,5763,0
+VIASP.US,D,20210519,000000,25.78,26.01,25.78,25.99,6251,0
+VIASP.US,D,20210520,000000,26.01,26.01,25.8678,26,15841,0
+VIASP.US,D,20210521,000000,26.01,26.05,25.9685,25.9989,2968,0
+VIASP.US,D,20210524,000000,26.01,26.14,26.01,26.07,4930,0
+VIASP.US,D,20210525,000000,26.1092,26.22,26.1,26.22,5187,0
+VIASP.US,D,20210526,000000,26.29,26.3,26.1167,26.3,6607,0
+VIASP.US,D,20210527,000000,26.3,26.4,26.29,26.4,5336,0
+VIASP.US,D,20210528,000000,26.7932,26.7932,25.93,26.12,4950,0
+VIASP.US,D,20210601,000000,26.22,26.315,26,26.21,3845,0
+VIASP.US,D,20210602,000000,26.2556,26.32,26.1856,26.3173,3490,0
+VIASP.US,D,20210603,000000,26.06,26.41,26.06,26.41,4674,0
+VIASP.US,D,20210604,000000,26.4148,26.6,26.41,26.5123,4874,0
+VIASP.US,D,20210607,000000,26.5,26.74,26.49,26.49,1737,0
+VIASP.US,D,20210608,000000,26.6069,26.84,26.42,26.69,11533,0
+VIASP.US,D,20210609,000000,26.5,26.7247,26.4502,26.46,4041,0
+VIASP.US,D,20210610,000000,26.4525,26.74,26.4525,26.6704,3733,0
+VIASP.US,D,20210611,000000,26.5,26.5861,26.37,26.4985,4692,0
+VIASP.US,D,20210614,000000,26.49,26.5,26.395,26.455,2413,0
+VIASP.US,D,20210615,000000,26.4104,26.5,26.41,26.5,2508,0
+VIASP.US,D,20210616,000000,26.41,26.4906,26.38,26.48,4345,0
+VIASP.US,D,20210617,000000,26.5,26.5,26.33,26.5,3813,0
+VIASP.US,D,20210618,000000,26.35,26.5,26,26.5,3188,0
+VIASP.US,D,20210621,000000,26.56,26.56,26.05,26.46,4670,0
+VIASP.US,D,20210622,000000,26.4,26.446,26.1,26.446,11947,0
+VIASP.US,D,20210623,000000,26.12,26.3351,26.12,26.29,3262,0
+VIASP.US,D,20210624,000000,26.29,26.32,26.14,26.2708,2775,0
+VIASP.US,D,20210625,000000,26.28,26.4485,26.27,26.395,2414,0
+VIASP.US,D,20210628,000000,26.3408,26.45,26.105,26.3,3591,0
+VIASP.US,D,20210629,000000,26.28,26.4999,26.1555,26.3499,2932,0
+VIASP.US,D,20210630,000000,26,26.1,25.72,25.83,9977,0
+VIASP.US,D,20210701,000000,26.06,26.06,25.901,25.93,2106,0
+VIASP.US,D,20210702,000000,25.9,25.98,25.795,25.795,6942,0
+VIASP.US,D,20210706,000000,25.79,26.3539,25.75,26.001,4709,0
+VIASP.US,D,20210707,000000,25.96,26.221,25.92,26.2,2522,0
+VIASP.US,D,20210708,000000,25.9,26.19,25.9,26.08,7278,0
+VIASP.US,D,20210709,000000,26.1799,26.1799,25.7501,25.9506,6213,0
+VIASP.US,D,20210712,000000,25.96,26.1218,25.76,26.0799,3474,0
+VIASP.US,D,20210713,000000,25.96,25.96,25.86,25.86,2845,0
+VIASP.US,D,20210714,000000,25.8601,25.8601,25.7647,25.825,2408,0
+VIASP.US,D,20210715,000000,26.07,26.1215,25.91,26.12,11204,0
+VIASP.US,D,20210716,000000,25.7601,26.19,25.7601,25.88,4562,0
+VIASP.US,D,20210719,000000,25.955,25.955,25.955,25.955,423,0
+VIASP.US,D,20210720,000000,25.88,25.94,25.76,25.81,4074,0
+VIASP.US,D,20210721,000000,25.82,26,25.82,25.91,5381,0
+VIASP.US,D,20210722,000000,26.03,26.07,25.88,26.07,5342,0
+VIASP.US,D,20210723,000000,26.1,26.1087,25.91,26.0325,3657,0
+VIASP.US,D,20210726,000000,25.95,26.1201,25.9,25.9922,7483,0
+VIASP.US,D,20210727,000000,25.99,25.99,25.875,25.935,1822,0
+VIASP.US,D,20210728,000000,25.8,25.8734,25.8,25.83,5361,0
+VIASP.US,D,20210729,000000,25.9,26,25.8462,25.95,8918,0
+VIASP.US,D,20210730,000000,25.9817,25.9817,25.8001,25.9,2334,0
+VIASP.US,D,20210802,000000,25.85,25.8854,25.79,25.8854,3405,0
+VIASP.US,D,20210803,000000,25.8,26,25.8,25.85,1386,0
+VIASP.US,D,20210804,000000,25.81,26,25.8,26,8149,0
+VIASP.US,D,20210805,000000,25.96,26,25.81,25.85,1723,0
+VIASP.US,D,20210806,000000,25.915,25.9985,25.85,25.925,3576,0
+VIASP.US,D,20210809,000000,25.9013,26.06,25.8905,25.9619,3443,0
+VIASP.US,D,20210810,000000,25.65,25.85,24.7454,25.75,3600,0
+VIASP.US,D,20210811,000000,25.75,26.1574,25.5065,26.143,7300,0
+VIASP.US,D,20210812,000000,26.12,26.17,26.08,26.1699,2600,0
+VIASP.US,D,20210813,000000,26,26.16,25.945,25.945,2200,0
+VIASP.US,D,20210816,000000,26.1485,26.1485,25.9736,26.005,1797,0
+VIASP.US,D,20210817,000000,25.995,26.15,25.79,25.82,6251,0
+VIASP.US,D,20210818,000000,25.87,25.955,25.87,25.955,931,0
+VIASP.US,D,20210819,000000,25.8545,25.97,25.75,25.97,937,0
+VIASP.US,D,20210820,000000,25.79,26,25.79,25.905,3015,0
+VIASP.US,D,20210823,000000,25.77,26,25.77,25.83,9256,0
+VIASP.US,D,20210824,000000,25.79,25.9978,25.78,25.9,1954,0
+VIASP.US,D,20210825,000000,25.895,25.9976,25.8,25.95,1579,0
+VIASP.US,D,20210826,000000,25.97,26,25.9353,25.9353,1400,0
+VIASP.US,D,20210827,000000,26.2,26.47,26.1956,26.46,3988,0
+VIASP.US,D,20210830,000000,26.235,26.235,25.9682,26.125,1569,0
+VIASP.US,D,20210831,000000,25.9,26.1901,25.895,25.9434,6886,0
+VIASP.US,D,20210901,000000,25.84,26.4353,25.84,26.1,8425,0
+VIASP.US,D,20210902,000000,26.0245,26.03,26.0245,26.03,957,0
+VIASP.US,D,20210903,000000,26.4,26.4,26.2257,26.2257,727,0
+VIASP.US,D,20210907,000000,26,26,26,26,902,0
+VIASP.US,D,20210908,000000,25.84,26.15,25.84,26.0001,3331,0
+VIASP.US,D,20210909,000000,26.25,26.25,26.19,26.19,305,0
+VIASP.US,D,20210910,000000,26.3485,26.3485,26.3485,26.3485,133,0
+VIASP.US,D,20210913,000000,26.21,26.21,25.85,26.15,2493,0
+VIASP.US,D,20210914,000000,26.13,26.15,25.86,25.955,2782,0
+VIASP.US,D,20210915,000000,25.92,25.9999,25.917,25.95,5308,0
+VIASP.US,D,20210916,000000,25.86,26,25.84,25.98,8446,0
+VIASP.US,D,20210917,000000,25.925,25.925,25.925,25.925,233,0
+VIASP.US,D,20210920,000000,25.85,26,25.82,25.8499,8475,0
+VIASP.US,D,20210921,000000,25.8,26.1305,25.75,25.85,10394,0
+VIASP.US,D,20210922,000000,25.8464,25.9494,25.8,25.87,5917,0
+VIASP.US,D,20210923,000000,25.9212,26,25.8655,26,4755,0
+VIASP.US,D,20210924,000000,25.75,26.37,25.75,26.2744,4807,0
+VIASP.US,D,20210927,000000,26.3173,26.38,26.2315,26.31,6579,0
+VIASP.US,D,20210928,000000,26.1438,26.44,26.1438,26.3613,773,0
+VIASP.US,D,20210929,000000,26.45,26.46,26.03,26.37,2434,0
+VIASP.US,D,20210930,000000,26.05,26.05,25.6278,25.98,3002,0
+VIASP.US,D,20211001,000000,25.7501,25.98,25.7501,25.98,456,0
+VIASP.US,D,20211004,000000,25.94,25.94,25.65,25.7298,9055,0
+VIASP.US,D,20211005,000000,25.65,25.65,25.62,25.62,3935,0
+VIASP.US,D,20211006,000000,25.6301,25.6301,25.35,25.35,8843,0
+VIASP.US,D,20211007,000000,25.44,25.6128,25.3,25.57,13260,0
+VIASP.US,D,20211008,000000,25.32,25.4562,25.3,25.45,7288,0
+VIASP.US,D,20211011,000000,25.32,25.45,25.3,25.35,3571,0
+VIASP.US,D,20211012,000000,25.21,25.3636,24.95,25.2551,7265,0
+VIASP.US,D,20211013,000000,25.165,25.2449,25,25.18,3728,0
+VIASP.US,D,20211014,000000,25.18,25.3,25.05,25.227,5851,0
+VIASP.US,D,20211015,000000,25.32,25.32,25.1141,25.1795,2481,0
+VIASP.US,D,20211018,000000,25.2,25.82,25.05,25.26,6760,0
+VIASP.US,D,20211019,000000,25.53,25.53,25.3234,25.35,1201,0
+VIASP.US,D,20211020,000000,25.5193,25.69,25.18,25.3727,5814,0
+VIASP.US,D,20211021,000000,25.16,25.2979,25.16,25.2979,327,0
+VIASP.US,D,20211022,000000,25.47,25.47,25.305,25.4364,2393,0
+VIASP.US,D,20211025,000000,25.5,25.6,25.5,25.6,1626,0
+VIASP.US,D,20211026,000000,25.58,25.58,25.58,25.58,278,0
+VIASP.US,D,20211027,000000,25.58,25.58,25.1701,25.33,6737,0
+VIASP.US,D,20211028,000000,25.432,25.44,25.37,25.44,1884,0
+VIASP.US,D,20211029,000000,25.2,25.4647,25.2,25.371,2863,0
+VIASP.US,D,20211101,000000,25.37,25.54,25.2583,25.5065,6436,0
+VIASP.US,D,20211102,000000,25.42,25.48,25.42,25.46,2368,0
+VIASP.US,D,20211103,000000,25.3822,25.3822,25.3262,25.3481,3565,0
+VIASP.US,D,20211104,000000,25.335,25.49,25.335,25.49,5217,0
+VIASP.US,D,20211105,000000,25.4723,25.555,25.37,25.45,1166,0
+VIASP.US,D,20211108,000000,25.45,25.6,25.3601,25.5833,4061,0
+VIASP.US,D,20211109,000000,25.38,25.5,25.38,25.47,3002,0
+VIASP.US,D,20211110,000000,25.37,25.4836,25.36,25.38,3351,0
+VIASP.US,D,20211111,000000,25.36,25.5479,25.2864,25.37,9362,0
+VIASP.US,D,20211112,000000,25.37,25.5499,25.37,25.425,2198,0
+VIASP.US,D,20211115,000000,25.3418,25.36,25.34,25.36,3647,0
+VIASP.US,D,20211116,000000,25.29,25.5399,25.29,25.5399,1839,0
+VIASP.US,D,20211117,000000,25.4562,25.4562,25.345,25.345,556,0
+VIASP.US,D,20211118,000000,25.36,25.64,25.21,25.465,5165,0
+VIASP.US,D,20211119,000000,25.61,25.67,25.408,25.5137,1875,0
+VIASP.US,D,20211122,000000,25.4299,25.49,25.24,25.295,6254,0
+VIASP.US,D,20211123,000000,25.39,25.39,25.24,25.24,2206,0
+VIASP.US,D,20211124,000000,25.25,25.35,25.25,25.35,880,0
+VIASP.US,D,20211126,000000,25.32,25.3421,25.22,25.22,1037,0
+VIASP.US,D,20211129,000000,25.23,25.3896,25.23,25.37,2915,0
+VIASP.US,D,20211130,000000,25.25,25.5099,25.25,25.4999,1907,0
+VIASP.US,D,20211201,000000,25.428,25.428,25.22,25.39,2166,0
+VIASP.US,D,20211202,000000,25.39,25.49,25.35,25.38,3953,0
+VIASP.US,D,20211203,000000,25.4,25.4,25.28,25.2809,1359,0
+VIASP.US,D,20211206,000000,25.28,25.4999,25.28,25.49,2497,0
+VIASP.US,D,20211207,000000,25.37,25.46,25.287,25.46,5110,0
+VIASP.US,D,20211208,000000,25.2921,25.42,25.28,25.28,929,0
+VIASP.US,D,20211209,000000,25.3601,25.3601,25.36,25.36,460,0
+VIASP.US,D,20211210,000000,25.345,25.39,25.345,25.3716,815,0
+VIASP.US,D,20211213,000000,25.32,25.3493,25.3,25.3493,890,0
+VIASP.US,D,20211214,000000,25.3,25.39,25.1,25.275,11978,0
+VIASP.US,D,20211215,000000,25.2,25.3,25.2,25.25,1484,0
+VIASP.US,D,20211216,000000,25.26,25.42,25.26,25.405,9876,0
+VIASP.US,D,20211217,000000,25.375,25.41,25.26,25.41,2637,0
+VIASP.US,D,20211220,000000,25.41,25.42,25.3786,25.3786,1549,0
+VIASP.US,D,20211221,000000,25.4,25.42,25.26,25.42,3095,0
+VIASP.US,D,20211222,000000,25.4201,25.4202,25.345,25.3553,4110,0
+VIASP.US,D,20211223,000000,25.41,25.41,25.3575,25.41,1830,0
+VIASP.US,D,20211227,000000,25.4088,25.7399,25.385,25.7399,10070,0
+VIASP.US,D,20211228,000000,25.58,25.95,25.54,25.95,4819,0
+VIASP.US,D,20211229,000000,25.8,25.95,25.775,25.94,5959,0
+VIASP.US,D,20211230,000000,26.2499,26.2499,25.9444,25.98,2649,0
+VIASP.US,D,20211231,000000,25.65,25.65,25.26,25.42,5465,0
+VIASP.US,D,20220103,000000,25.28,25.52,25.27,25.4232,1923,0
+VIASP.US,D,20220104,000000,25.28,25.3474,25.25,25.25,2283,0
+VIASP.US,D,20220105,000000,25.2,25.4866,25.15,25.4866,6634,0
+VIASP.US,D,20220106,000000,25.285,25.3149,25.285,25.3149,335,0
+VIASP.US,D,20220107,000000,25.33,25.6,25.15,25.51,9723,0
+VIASP.US,D,20220110,000000,25.6,25.65,25.46,25.65,6363,0
+VIASP.US,D,20220112,000000,25.45,25.57,25.4,25.57,8675,0
+VIASP.US,D,20220113,000000,25.61,25.61,25.58,25.61,1241,0
+VIASP.US,D,20220114,000000,25.48,25.48,24.99,25.3673,24484,0
+VIASP.US,D,20220118,000000,25.44,25.6,25.1766,25.24,6650,0
+VIASP.US,D,20220119,000000,25.17,25.5,25.17,25.5,521,0
+VIASP.US,D,20220120,000000,25.45,25.46,25.21,25.32,3360,0
+VIASP.US,D,20220121,000000,25.35,25.35,25.308,25.35,2136,0
+VIASP.US,D,20220124,000000,25.25,25.47,25.003,25.47,4460,0
+VIASP.US,D,20220125,000000,25.2,25.4312,25.2,25.4,2934,0
+VIASP.US,D,20220126,000000,25.2,25.45,25.15,25.15,2580,0
+VIASP.US,D,20220127,000000,25.15,25.25,25.15,25.24,2974,0
+VIASP.US,D,20220128,000000,25,25.5851,25,25.5851,1712,0
+VIASP.US,D,20220131,000000,25,25.4,25,25.39,2770,0
+VIASP.US,D,20220201,000000,25.3751,25.3751,25.295,25.3667,480,0
+VIASP.US,D,20220202,000000,25.3201,25.345,25.3,25.331,1139,0
+VIASP.US,D,20220203,000000,25.31,25.39,25.31,25.39,1764,0
+VIASP.US,D,20220204,000000,25.18,25.2643,25.1701,25.2,2636,0
+VIASP.US,D,20220207,000000,25.27,25.318,25.27,25.288,2605,0
+VIASP.US,D,20220208,000000,25.21,25.3388,25.18,25.3388,4876,0
+VIASP.US,D,20220209,000000,25.2817,25.39,25.25,25.39,3347,0
+VIASP.US,D,20220210,000000,25.22,25.6,25.21,25.6,5207,0
+VIASP.US,D,20220211,000000,25.32,25.4,25.21,25.21,5243,0
+VIASP.US,D,20220214,000000,25.1801,25.39,25,25.39,7598,0
+VIASP.US,D,20220215,000000,25.39,25.3973,25.1009,25.33,2712,0
+VIASP.US,D,20220216,000000,25.13,25.36,25.13,25.25,2352,0
+VIASP.US,D,20220217,000000,25.1568,25.35,25.1568,25.25,638,0
+VIASP.US,D,20220218,000000,25.2381,25.7,25.15,25.435,9922,0
+VIASP.US,D,20220222,000000,25.24,25.2919,25.01,25.01,7066,0
+VIASP.US,D,20220223,000000,25.1,25.2997,25.1,25.2,3181,0
+VIASP.US,D,20220224,000000,25.1,25.2113,25,25.04,7959,0
+VIASP.US,D,20220225,000000,25.05,25.2672,25.04,25.19,2877,0
+VIASP.US,D,20220228,000000,25.1,25.2302,25.05,25.1999,4311,0
+VIASP.US,D,20220302,000000,25.276,25.28,25.0317,25.25,5374,0
+VIASP.US,D,20220303,000000,25.115,25.2,25.03,25.17,16120,0
+VIASP.US,D,20220304,000000,25.2,25.245,25.19,25.245,1404,0
+VIASP.US,D,20220307,000000,25.3,25.35,25.25,25.295,10294,0
+VIASP.US,D,20220308,000000,25.34,25.35,25.34,25.34,1008,0
+VIASP.US,D,20220309,000000,25.27,25.55,25.25,25.35,8856,0
+VIASP.US,D,20220310,000000,25.55,25.5773,25.35,25.38,5483,0
+VIASP.US,D,20220311,000000,25.55,25.55,25.37,25.37,4012,0
+VIASP.US,D,20220314,000000,25.4519,25.5199,25.05,25.24,7309,0
+VIASP.US,D,20220315,000000,25.2,25.3407,25.1,25.32,7396,0
+VIASP.US,D,20220316,000000,25.24,25.2748,25.05,25.13,6457,0
+VIASP.US,D,20220317,000000,25.23,25.24,25.1,25.15,2304,0
+VIASP.US,D,20220318,000000,25.24,25.35,25.24,25.35,2250,0
+VIASP.US,D,20220321,000000,25.452,25.47,25.11,25.15,7637,0
+VIASP.US,D,20220322,000000,25.15,25.38,25.15,25.2279,1551,0
+VIASP.US,D,20220323,000000,25.315,25.315,25.07,25.2611,2676,0
+VIASP.US,D,20220324,000000,25.165,25.27,25.15,25.165,6907,0
+VIASP.US,D,20220325,000000,25.48,25.48,25.12,25.1755,4020,0
+VIASP.US,D,20220328,000000,25.2226,25.2674,25.12,25.2,3271,0
+VIASP.US,D,20220329,000000,25.1999,25.3676,25.11,25.3,12641,0
+VIASP.US,D,20220330,000000,25.11,25.55,25.11,25.41,4518,0
+VIASP.US,D,20220331,000000,24.93,24.9899,24.884,24.9899,4305,0
+VIASP.US,D,20220401,000000,24.8869,25.24,24.8869,25.2399,3231,0
+VIASP.US,D,20220404,000000,25.15,25.15,24.99,25.105,5740,0
+VIASP.US,D,20220405,000000,25.01,25.26,24.46,24.85,13643,0
+VIASP.US,D,20220406,000000,24.75,25.1629,24.5,24.5,6860,0
+VIASP.US,D,20220407,000000,24.6,25.0439,24.47,24.7494,1936,0
+VIASP.US,D,20220408,000000,24.5081,24.844,24.28,24.28,31214,0
+VIASP.US,D,20220411,000000,24.8288,24.8288,24.28,24.4783,1015,0
+VIASP.US,D,20220412,000000,24.45,24.702,24.23,24.25,6111,0
+VIASP.US,D,20220413,000000,24.25,24.25,23,23.85,11213,0
+VIASP.US,D,20220414,000000,23.85,24.45,23.85,24.3775,17013,0
+VIASP.US,D,20220418,000000,24.45,24.8,23.75,24.3458,14342,0
+VIASP.US,D,20220419,000000,24.39,24.4307,23.86,24.3548,10290,0
+VIASP.US,D,20220420,000000,24.18,24.34,24.02,24.2636,11301,0
+VIASP.US,D,20220421,000000,24.01,24.47,24.01,24.34,4638,0
+VIASP.US,D,20220422,000000,24.38,24.6,24.131,24.6,4273,0
+VIASP.US,D,20220425,000000,24.61,24.61,24.1,24.35,2889,0
+VIASP.US,D,20220426,000000,24.0335,24.52,24.0001,24.52,11498,0
+VIASP.US,D,20220427,000000,24.2501,24.8724,24.205,24.415,6804,0
+VIASP.US,D,20220428,000000,24.0075,24.74,24.0075,24.5,2941,0
+VIASP.US,D,20220429,000000,24.0001,24.48,24.0001,24.48,303,0
+VIASP.US,D,20220502,000000,24.27,24.65,24.0101,24.45,3410,0
+VIASP.US,D,20220503,000000,24.5,24.796,24.05,24.7873,3750,0
+VIASP.US,D,20220504,000000,24.29,24.48,24.29,24.45,851,0
+VIASP.US,D,20220505,000000,24.3405,24.4861,24.1318,24.4861,1447,0
+VIASP.US,D,20220506,000000,24.585,24.643,24.1,24.643,948,0
+VIASP.US,D,20220509,000000,24.13,24.405,24.038,24.405,5302,0
+VIASP.US,D,20220510,000000,24.4956,25,24.45,24.78,5223,0
+VIASP.US,D,20220511,000000,24.5808,24.7648,24.52,24.7648,704,0
+VIASP.US,D,20220512,000000,24,24.6,24,24.33,1790,0
+VIASP.US,D,20220513,000000,24.1303,24.9868,24,24.3475,5864,0
+VIASP.US,D,20220516,000000,24.48,24.48,24.04,24.3026,2804,0
+VIASP.US,D,20220517,000000,24.29,24.2941,24.11,24.2,1052,0
+VIASP.US,D,20220518,000000,24.3,24.3981,24,24.05,4250,0
+VIASP.US,D,20220519,000000,24.19,24.25,24.0488,24.25,3298,0
+VIASP.US,D,20220520,000000,24.03,24.31,24.02,24.1211,2443,0
+VIASP.US,D,20220523,000000,24.2,24.39,24.1002,24.3589,3019,0
+VIASP.US,D,20220524,000000,24.33,24.33,23.88,24.1999,4292,0
+VIASP.US,D,20220525,000000,24.15,24.2287,23.3403,24.1044,10708,0
+VIASP.US,D,20220526,000000,24.3098,24.32,23.9349,24.2,9358,0
+VIASP.US,D,20220527,000000,24.7306,24.95,24,24.95,11106,0
+VIASP.US,D,20220531,000000,24.87,24.87,24.648,24.84,2271,0
+VIASP.US,D,20220601,000000,24.75,25.0699,24.3478,24.6999,13389,0
+VIASP.US,D,20220602,000000,24.52,25.07,24.4999,25.07,8123,0
+VIASP.US,D,20220603,000000,24.88,25.21,24.8775,25,6423,0
+VIASP.US,D,20220606,000000,25.04,25.26,24.99,24.99,12408,0
+VIASP.US,D,20220607,000000,24.92,25.2,24.92,25.15,3663,0
+VIASP.US,D,20220608,000000,25,25.15,24.9741,25.1,2728,0
+VIASP.US,D,20220609,000000,25.15,25.15,24.9,25.14,7459,0
+VIASP.US,D,20220610,000000,24.94,25.05,24.88,24.9234,4017,0
+VIASP.US,D,20220613,000000,24.8524,24.9034,24.04,24.49,6055,0
+VIASP.US,D,20220614,000000,24.5801,24.9377,24.0101,24.7992,13569,0
+VIASP.US,D,20220615,000000,24.8817,24.9699,24.0442,24.886,10544,0
+VIASP.US,D,20220616,000000,24.28,24.485,23.8878,24.4453,8146,0
+VIASP.US,D,20220617,000000,24.5644,24.5644,23.9,23.91,10080,0
+VIASP.US,D,20220621,000000,23.95,24.29,23.55,24.25,18474,0
+VIASP.US,D,20220622,000000,23.9738,23.9738,23.35,23.35,9059,0
+VIASP.US,D,20220623,000000,23.6,24.244,23.5671,23.9,5257,0
+VIASP.US,D,20220624,000000,23.74,24.2331,23.7,24.2331,11195,0
+VIASP.US,D,20220627,000000,23.6352,24.2404,23.6208,23.7113,6779,0
+VIASP.US,D,20220628,000000,23.96,24.215,23.6059,23.9102,21173,0
+VIASP.US,D,20220629,000000,23.66,24.2718,23.5,23.8109,8214,0
+VIASP.US,D,20220630,000000,23.52,23.9,23.1421,23.55,9603,0
+VIASP.US,D,20220701,000000,23.65,24.1727,23.0001,23.4396,6851,0
+VIASP.US,D,20220705,000000,23.6975,24.1656,23,23,8720,0
+VIASP.US,D,20220706,000000,23.15,23.3414,22.91,23.1393,8780,0
+VIASP.US,D,20220707,000000,22.8901,23.5,22.8901,23.1031,15017,0
+VIASP.US,D,20220708,000000,23.3,23.45,23.3,23.45,2063,0
+VIASP.US,D,20220711,000000,23.9779,23.9779,23.6508,23.6508,1670,0
+VIASP.US,D,20220712,000000,23.5,23.5,23.07,23.5,882,0
+VIASP.US,D,20220713,000000,23.46,24.0199,23.0972,23.595,7660,0
+VIASP.US,D,20220714,000000,23.71,23.8146,23.1701,23.75,6197,0
+VIASP.US,D,20220715,000000,23.92,23.92,23.5399,23.76,5231,0
+VIASP.US,D,20220718,000000,23.2145,23.64,23.2145,23.565,4190,0
+VIASP.US,D,20220719,000000,23.7217,23.9706,23.7,23.7,3155,0
+VIASP.US,D,20220720,000000,23.771,23.85,23.25,23.5732,6569,0
+VIASP.US,D,20220721,000000,23.26,23.595,23.1501,23.595,3292,0
+VIASP.US,D,20220722,000000,23.595,23.9141,23.1901,23.595,5278,0
+VIASP.US,D,20220725,000000,23.71,23.75,23.2701,23.59,2876,0
+VIASP.US,D,20220726,000000,23.36,23.6114,23.2712,23.6,3746,0
+VIASP.US,D,20220727,000000,23.7,24.15,23.31,23.86,14489,0
+VIASP.US,D,20220728,000000,24.2,24.2,23.8501,24,1408,0
+VIASP.US,D,20220729,000000,24.25,24.67,23.86,24.67,5853,0
+VIASP.US,D,20220801,000000,24.67,24.845,24.514,24.77,2162,0
+VIASP.US,D,20220802,000000,24.3332,24.7699,24.3332,24.7699,12786,0
+VIASP.US,D,20220803,000000,24.75,24.92,24.41,24.41,5088,0
+VIASP.US,D,20220804,000000,24.5,24.8,24.3,24.8,2232,0
+VIASP.US,D,20220805,000000,24.5343,24.7325,24.5343,24.715,1991,0
+VIASP.US,D,20220808,000000,24.81,24.92,24.515,24.65,3331,0
+VIASP.US,D,20220809,000000,24.85,24.85,24.8499,24.8499,650,0
+VIASP.US,D,20220810,000000,24.93,24.98,24.75,24.83,9378,0
+VIASP.US,D,20220811,000000,24.9563,25.19,24.767,25.1899,5057,0
+VIASP.US,D,20220812,000000,25.01,25.18,24.7893,25.1433,3412,0
+VIASP.US,D,20220815,000000,24.84,25.1899,24.7001,24.95,8132,0
+VIASP.US,D,20220816,000000,24.945,25.08,24.86,25.08,4074,0
+VIASP.US,D,20220817,000000,24.9,25.05,24.855,25.01,4112,0
+VIASP.US,D,20220819,000000,24.73,25.1,24.73,25.02,1560,0
+VIASP.US,D,20220822,000000,24.925,25.0942,24.72,24.75,2960,0
+VIASP.US,D,20220823,000000,24.91,25.0755,24.7,24.9,2861,0
+VIASP.US,D,20220824,000000,25.005,25.0499,24.965,24.965,944,0
+VIASP.US,D,20220825,000000,24.85,25.05,24.72,25,5782,0
+VIASP.US,D,20220826,000000,25.05,25.0701,24.98,25.0701,4159,0
+VIASP.US,D,20220829,000000,25.1399,25.14,25.12,25.12,1135,0
+VIASP.US,D,20220830,000000,25.01,25.01,24.75,24.8169,3195,0
+VIASP.US,D,20220831,000000,24.86,24.98,24.7,24.9,3757,0
+VIASP.US,D,20220901,000000,24.81,25.18,24.75,25.18,5029,0
+VIASP.US,D,20220902,000000,25.06,25.06,24.7881,24.9001,1247,0
+VIASP.US,D,20220906,000000,25.1,25.1,24.9,24.9141,3305,0
+VIASP.US,D,20220907,000000,25.17,25.17,25,25.02,1800,0
+VIASP.US,D,20220908,000000,25,25.15,25,25.085,3055,0
+VIASP.US,D,20220909,000000,25.18,25.2399,24.919,24.98,7215,0
+VIASP.US,D,20220912,000000,25.1734,25.225,25.0001,25.2,4711,0
+VIASP.US,D,20220913,000000,25.1734,25.19,25.15,25.19,493,0
+VIASP.US,D,20220914,000000,25.0892,25.16,25,25.0885,2721,0
+VIASP.US,D,20220915,000000,25.1422,25.18,25.14,25.15,3126,0
+VIASP.US,D,20220916,000000,25,25.09,24.75,24.75,4830,0
+VIASP.US,D,20220919,000000,24.9993,25,24.76,25,3468,0
+VIASP.US,D,20220920,000000,25.1,25.1,23.48,23.52,20872,0
+VIASP.US,D,20220921,000000,24.07,24.7501,24.07,24.51,14293,0
+VIASP.US,D,20220922,000000,24.5912,24.6051,24.2,24.3925,8691,0
+VIASP.US,D,20220923,000000,24.1,24.4638,24.0614,24.4638,1507,0
+VIASP.US,D,20220926,000000,24.48,24.77,23.6753,23.78,8857,0
+VIASP.US,D,20220927,000000,24.2,24.2,23.7,23.92,2638,0
+VIASP.US,D,20220928,000000,24.4601,24.4601,23.76,23.99,5413,0
+VIASP.US,D,20220929,000000,24,24.05,23.94,24.0378,2340,0
+VIASP.US,D,20220930,000000,23.5,23.585,23.33,23.4064,3219,0
+VIASP.US,D,20221003,000000,23.41,23.41,23.2,23.39,5595,0
+VIASP.US,D,20221004,000000,23.2352,23.6281,23.2352,23.59,5280,0
+VIASP.US,D,20221005,000000,23.4926,23.9099,23.4926,23.6294,1906,0
+VIASP.US,D,20221006,000000,23.8444,24.47,23.8,24.4,3494,0
+VIASP.US,D,20221007,000000,24,24.4818,23.3027,24.4818,1668,0
+VIASP.US,D,20221010,000000,24.04,24.04,23.5,23.56,2989,0
+VIASP.US,D,20221011,000000,23.75,24.23,23.58,24.23,695,0
+VIASP.US,D,20221012,000000,24.0431,24.3985,23.3001,23.5006,11181,0
+VIASP.US,D,20221013,000000,23.7,23.9899,23.45,23.5001,3302,0
+VIASP.US,D,20221014,000000,23.7001,24.0401,23.7001,23.92,2712,0
+VIASP.US,D,20221017,000000,23.85,24.26,23.71,24.2,8624,0
+VIASP.US,D,20221018,000000,24.2,24.28,23.77,23.794,3535,0
+VIASP.US,D,20221019,000000,23.75,23.81,23.562,23.665,2697,0
+VIASP.US,D,20221020,000000,23.65,24.2143,23.5,23.755,3970,0
+VIASP.US,D,20221021,000000,24.24,24.24,23.76,23.76,6317,0
+VIASP.US,D,20221024,000000,23.82,24.19,23.6,24.06,7430,0
+VIASP.US,D,20221025,000000,24.21,24.25,24,24.1641,3189,0
+VIASP.US,D,20221026,000000,24,24.1699,23.55,23.97,6365,0
+VIASP.US,D,20221027,000000,23.77,24.236,23.77,24.06,2956,0
+VIASP.US,D,20221028,000000,24.0335,24.135,23.762,23.936,1725,0
+VIASP.US,D,20221031,000000,24.2,24.24,23.518,23.95,8419,0
+VIASP.US,D,20221101,000000,24.1,24.12,23.7001,23.843,3909,0
+VIASP.US,D,20221102,000000,24.0855,24.26,23.76,24.26,5616,0
+VIASP.US,D,20221103,000000,24.1,24.1,23.86,23.86,2354,0
+VIASP.US,D,20221104,000000,24.22,24.236,24.055,24.236,719,0
+VIASP.US,D,20221107,000000,24.15,24.2135,23.8,23.9,7903,0
+VIASP.US,D,20221108,000000,23.9985,24.3064,23.9985,24.25,2652,0
+VIASP.US,D,20221109,000000,24.1,24.2399,23.9,24.136,5469,0
+VIASP.US,D,20221110,000000,23.9201,24.25,23.9201,24.25,2748,0
+VIASP.US,D,20221111,000000,24.145,24.175,23.98,24.1,5697,0
+VIASP.US,D,20221114,000000,24.0518,24.09,23.92,23.93,5275,0
+VIASP.US,D,20221115,000000,24,24.24,23.94,24.075,3081,0
+VIASP.US,D,20221116,000000,24.23,24.23,23.92,23.92,2444,0
+VIASP.US,D,20221117,000000,23.8,24.1225,23.8,24.05,8726,0
+VIASP.US,D,20221118,000000,24.0131,24.1999,24.013,24.05,2193,0
+VIASP.US,D,20221121,000000,24.02,24.72,24.02,24.54,9138,0
+VIASP.US,D,20221122,000000,24.5499,24.69,24.45,24.66,9656,0
+VIASP.US,D,20221123,000000,24.73,24.9699,24.6697,24.79,9468,0
+VIASP.US,D,20221125,000000,24.84,24.89,24.7655,24.79,3547,0
+VIASP.US,D,20221128,000000,24.75,24.98,24.75,24.855,4108,0
+VIASP.US,D,20221129,000000,24.81,24.85,24.61,24.83,9392,0
+VIASP.US,D,20221130,000000,24.7901,24.85,24.35,24.82,10663,0
+VIASP.US,D,20221201,000000,24.5101,24.75,24.5101,24.7027,3465,0
+VIASP.US,D,20221202,000000,24.85,24.85,24.675,24.79,2590,0
+VIASP.US,D,20221205,000000,24.8,24.8,24.34,24.34,9132,0
+VIASP.US,D,20221206,000000,24.37,24.37,24.07,24.2,3215,0
+VIASP.US,D,20221207,000000,24.06,24.83,24.06,24.3,3541,0
+VIASP.US,D,20221208,000000,24.4101,24.4101,24.0197,24.24,4005,0
+VIASP.US,D,20221209,000000,24.7,24.83,24.347,24.388,5105,0
+VIASP.US,D,20221212,000000,24.4,24.5,24.275,24.35,5699,0
+VIASP.US,D,20221213,000000,24.4,24.575,24.3,24.425,10028,0
+VIASP.US,D,20221214,000000,24.441,24.7,24,24.5,10507,0
+VIASP.US,D,20221215,000000,24.05,24.0673,24,24.0673,2672,0
+VIASP.US,D,20221216,000000,23.92,24.191,23.9,24.01,2797,0
+VIASP.US,D,20221219,000000,24,24.4899,24,24.2,6702,0
+VIASP.US,D,20221220,000000,24.0207,24.4699,23.98,24.1701,4941,0
+VIASP.US,D,20221221,000000,24.215,24.2949,24.1,24.2873,5199,0
+VIASP.US,D,20221222,000000,24.01,24.305,24.01,24.305,1158,0
+VIASP.US,D,20221223,000000,24.35,24.35,23.9,24.025,17631,0
+VIASP.US,D,20221227,000000,24.04,24.3,23.93,24,4661,0
+VIASP.US,D,20221228,000000,24.0501,24.0501,23.6,23.75,4938,0
+VIASP.US,D,20221229,000000,23.4,23.4,22.855,22.9,7716,0
+VIASP.US,D,20221230,000000,22.75,23.095,22.75,22.87,1494,0
+VIASP.US,D,20230103,000000,22.6514,22.75,22.22,22.41,11826,0
+VIASP.US,D,20230104,000000,22.335,22.4499,21.6,22.2,3785,0
+VIASP.US,D,20230105,000000,22.2,22.2,21.3803,22.1,9561,0
+VIASP.US,D,20230106,000000,22.03,22.8985,21.95,22.73,8784,0
+VIASP.US,D,20230109,000000,22.75,24,22.6641,23.3,4079,0
+VIASP.US,D,20230110,000000,23,23.8499,22.765,23.444,9065,0
+VIASP.US,D,20230111,000000,23.52,24,23.52,23.6331,3407,0
+VIASP.US,D,20230112,000000,24,24,23.01,23.9,5076,0
+VIASP.US,D,20230113,000000,23.5983,24.5,23.5983,24.1,6623,0
+VIASP.US,D,20230117,000000,24.4,24.4,23.805,24.324,10950,0
+VIASP.US,D,20230118,000000,24.4,24.4,24.165,24.39,3911,0
+VIASP.US,D,20230119,000000,24.4,24.5,24.2342,24.45,2066,0
+VIASP.US,D,20230120,000000,22.75,24.5,22.75,24.38,5051,0
+VIASP.US,D,20230123,000000,24.44,24.6,24.4,24.57,6001,0
+VIASP.US,D,20230124,000000,24.2753,24.6701,24.2753,24.64,7903,0
+VIASP.US,D,20230125,000000,24.75,24.97,24.41,24.69,4954,0
+VIASP.US,D,20230126,000000,24.75,24.97,24.68,24.7862,5063,0
+VIASP.US,D,20230127,000000,24.8401,24.9609,24.67,24.7994,7498,0
+VIASP.US,D,20230130,000000,24.79,24.8,24.6,24.8,4356,0
+VIASP.US,D,20230131,000000,24.63,24.7,24.5,24.7,3264,0
+VIASP.US,D,20230201,000000,24.6,24.6,24.0014,24.5999,9629,0
+VIASP.US,D,20230202,000000,24.62,24.62,24.5,24.55,4071,0
+VIASP.US,D,20230203,000000,24.6,24.604,24.5,24.6,2574,0
+VIASP.US,D,20230206,000000,24.35,24.7999,24.35,24.65,2892,0
+VIASP.US,D,20230207,000000,24.49,24.74,24.0701,24.68,7696,0
+VIASP.US,D,20230208,000000,24.5,24.7,24.354,24.69,5679,0
+VIASP.US,D,20230209,000000,24.51,24.8575,24.4056,24.8,4706,0
+VIASP.US,D,20230210,000000,24.8,24.93,24.5941,24.93,2967,0
+VIASP.US,D,20230213,000000,24.762,24.94,24.5429,24.94,5953,0
+VIASP.US,D,20230214,000000,24.68,24.874,24.68,24.874,2441,0
+VIASP.US,D,20230215,000000,24.91,24.91,24.8001,24.91,1700,0
+VIASP.US,D,20230216,000000,24.82,25.0399,24.73,24.9589,5835,0
+VIASP.US,D,20230217,000000,25.0235,25.098,24.89,24.9912,3064,0
+VIASP.US,D,20230221,000000,24.98,25.0523,24.84,25.03,2391,0
+VIASP.US,D,20230222,000000,24.904,25.02,24.9,24.9637,1848,0
+VIASP.US,D,20230223,000000,24.9499,25.0368,24.6501,24.86,7187,0
+VIASP.US,D,20230224,000000,24.95,25.044,24.8389,24.8776,1412,0
+VIASP.US,D,20230227,000000,24.9204,25.04,24.87,24.87,3262,0
+VIASP.US,D,20230228,000000,24.57,24.99,24.57,24.8571,3380,0
+VIASP.US,D,20230301,000000,24.2523,24.807,24.2523,24.807,1676,0
+VIASP.US,D,20230302,000000,24.41,24.97,24.41,24.7484,3483,0
+VIASP.US,D,20230303,000000,24.81,25.02,24.4614,24.4614,6284,0
+VIASP.US,D,20230306,000000,24.64,24.64,24.36,24.4604,6544,0
+VIASP.US,D,20230307,000000,24.5,24.5,23.6818,23.78,9435,0
+VIASP.US,D,20230308,000000,23.89,24.06,23.57,23.65,5831,0
+VIASP.US,D,20230309,000000,23.96,24.8461,23.5101,23.65,11528,0
+VIASP.US,D,20230310,000000,24.01,24.59,23.03,24.16,13313,0
+VIASP.US,D,20230313,000000,24.16,24.5692,23.58,24.24,5366,0
+VIASP.US,D,20230314,000000,24.5,24.54,24.23,24.2507,3466,0
+VIASP.US,D,20230315,000000,23.505,23.6,23.0101,23.57,5760,0
+VIASP.US,D,20230316,000000,24.0727,24.5072,24.0333,24.1865,2793,0
+VIASP.US,D,20230317,000000,24.25,24.25,22.09,22.73,10313,0
+VIASP.US,D,20230320,000000,22.21,23.1041,22.21,23.1041,1610,0
+VIASP.US,D,20230321,000000,23.1,23.3004,22.8101,23.3004,4578,0
+VIASP.US,D,20230322,000000,23.12,23.4,22.2424,22.9429,4858,0
+VIASP.US,D,20230323,000000,22.94,23.2684,20.01,20.96,13720,0
+VIASP.US,D,20230324,000000,21.29,21.8399,19.2222,21.8399,15671,0
+VIASP.US,D,20230327,000000,21.7,22.27,20.6,21.99,4548,0
+VIASP.US,D,20230328,000000,21.3118,21.9899,21.116,21.5,3135,0
+VIASP.US,D,20230329,000000,21.79,22.7,21.5614,22.4,8303,0
+VIASP.US,D,20230330,000000,21.06,22.48,21.06,21.16,5766,0
+VIASP.US,D,20230331,000000,21.2,21.2,20.64,20.9999,2005,0
+VIASP.US,D,20230403,000000,20.95,21.2,20.45,20.9,2066,0
+VIASP.US,D,20230404,000000,19.9001,20.79,19.78,19.78,5859,0
+VIASP.US,D,20230405,000000,19.9,20,19.77,19.8971,1140,0
+VIASP.US,D,20230406,000000,19.5,20.007,19,19,16178,0
+VIASP.US,D,20230410,000000,19.04,19.6,17.82,17.82,10731,0
+VIASP.US,D,20230411,000000,17.34,17.34,15.34,16.4601,39106,0
+VIASP.US,D,20230412,000000,16.21,17.5,16.2,16.42,15466,0
+VIASP.US,D,20230413,000000,16.88,18.87,16.35,16.5,10402,0
+VIASP.US,D,20230414,000000,16.37,16.932,15,15.42,20257,0
+VIASP.US,D,20230417,000000,15.77,16,13.2601,14.85,37244,0
+VIASP.US,D,20230418,000000,14.85,15.045,13.5002,14.1,27335,0
+VIASP.US,D,20230419,000000,14.5,14.6416,13.5,14.25,15539,0
+VIASP.US,D,20230420,000000,14.66,15.88,13.52,14.31,43381,0
+VIASP.US,D,20230421,000000,14.01,14.8918,14.0017,14.48,13219,0
+VIASP.US,D,20230424,000000,14.21,14.5899,14,14.2,13309,0
+VIASP.US,D,20230425,000000,14.245,14.49,14,14,10236,0
+VIASP.US,D,20230426,000000,14.19,14.49,13.2601,13.4893,17329,0
+VIASP.US,D,20230427,000000,13.43,13.9799,10.9,11.49,65272,0
+VIASP.US,D,20230428,000000,11.25,11.98,10.55,11.66,42606,0
+VIASP.US,D,20230501,000000,11.29,11.706,11,11.68,73559,0
+VIASP.US,D,20230502,000000,11.78,12.8,11.2101,11.35,36436,0
+VIASP.US,D,20230503,000000,11.9999,11.9999,10.7,11.0616,35577,0
+VIASP.US,D,20230504,000000,11,11.49,10.7,11.25,13877,0
+VIASP.US,D,20230505,000000,11.25,11.8,11.25,11.7,36253,0
+VIASP.US,D,20230508,000000,12,13.44,11.9,12.6,47399,0
+VIASP.US,D,20230509,000000,12.5,14.09,12.5,13.7,27309,0
+VIASP.US,D,20230510,000000,13.6,13.9999,11.42,11.51,93162,0
+VIASP.US,D,20230511,000000,12,12.95,11.1,11.17,73323,0
+VIASP.US,D,20230512,000000,12,13.25,11.88,11.95,90654,0
+VIASP.US,D,20230515,000000,12.56,12.84,11,11.39,74955,0
+VIASP.US,D,20230516,000000,11.49,11.69,10.0808,10.3,126406,0
+VIASP.US,D,20230517,000000,10.68,12.39,10.5001,12.19,50755,0
+VIASP.US,D,20230518,000000,11.7,12.56,10.95,11,96367,0
+VIASP.US,D,20230519,000000,11.39,11.86,11.1301,11.7,24452,0
+VIASP.US,D,20230522,000000,11.58,11.95,10.7,10.87,74205,0
+VIASP.US,D,20230523,000000,10.83,11.64,10.83,11.61,43368,0
+VIASP.US,D,20230524,000000,11.43,11.97,11.16,11.31,26718,0
+VIASP.US,D,20230525,000000,11.11,11.715,11,11.35,25518,0
+VIASP.US,D,20230526,000000,11.11,12.0747,11.11,11.85,31089,0
+VIASP.US,D,20230530,000000,11.9,12.463,11.65,12.25,26524,0
+VIASP.US,D,20230531,000000,12.275,13.72,12.275,12.66,40141,0
+VIASP.US,D,20230601,000000,13.1,13.58,12.6582,13.48,37858,0
+VIASP.US,D,20230602,000000,13.2,14.21,13.2,13.7,23879,0
+VIASP.US,D,20230605,000000,14.29,14.79,13.955,14.79,24840,0
+VIASP.US,D,20230606,000000,14.57,16.7105,14.57,15.98,35149,0
+VIASP.US,D,20230607,000000,15.94,18,15.94,16.92,27392,0
+VIASP.US,D,20230608,000000,17.31,18.12,16.5,17.46,30196,0
+VIASP.US,D,20230609,000000,17.5,18,17.1,17.905,28571,0
+VIASP.US,D,20230612,000000,17.82,17.82,16.91,17.11,9799,0
+VIASP.US,D,20230613,000000,17.98,17.98,14.4,15.78,78926,0
+VIASP.US,D,20230614,000000,16.37,16.99,15.845,16.18,30423,0
+VIASP.US,D,20230615,000000,16.52,16.7,16.21,16.31,7224,0
+VIASP.US,D,20230616,000000,16.44,16.61,16.09,16.6,7774,0
+VIASP.US,D,20230620,000000,16.66,17.05,14.45,14.84,98918,0
+VIASP.US,D,20230621,000000,14.86,14.9,13.02,14.4,119749,0
+VIASP.US,D,20230622,000000,13.65,14.25,13.2501,13.465,39327,0
+VIASP.US,D,20230623,000000,13.5,13.9999,13.2,13.9899,17475,0
+VIASP.US,D,20230626,000000,13.925,14.0733,13.2,13.39,28470,0
+VIASP.US,D,20230627,000000,13.76,13.8583,13,13.14,40502,0
+VIASP.US,D,20230628,000000,13.85,13.85,12.8,13.125,40967,0
+VIASP.US,D,20230629,000000,12.75,12.75,11.98,12.54,17492,0
+VIASP.US,D,20230630,000000,12.73,12.73,11.26,11.825,39683,0
+VIASP.US,D,20230703,000000,11.63,12.43,11.6,12.345,11280,0
+VIASP.US,D,20230705,000000,12.25,12.58,11.61,11.96,21951,0
+VIASP.US,D,20230706,000000,12,12.4999,11.8,11.95,16036,0
+VIASP.US,D,20230707,000000,12.025,12.2499,11.85,11.93,16318,0
+VIASP.US,D,20230710,000000,12,12.4641,11.91,12.04,27783,0
+VIASP.US,D,20230711,000000,12.06,12.35,12,12.1824,14740,0
+VIASP.US,D,20230712,000000,12.24,12.5566,12.1589,12.25,17576,0
+VIASP.US,D,20230713,000000,12.38,12.5,11.82,12.07,19822,0
+VIASP.US,D,20230714,000000,12.07,12.5563,11.61,11.89,26102,0
+VIASP.US,D,20230717,000000,12.3,12.605,11.61,12.03,24620,0
+VIASP.US,D,20230718,000000,11.78,12.29,11.78,11.99,23783,0
+VIASP.US,D,20230719,000000,11.98,12.6,11.75,12.4999,26842,0
+VIASP.US,D,20230720,000000,12.75,13.91,12.75,13.59,35380,0
+VIASP.US,D,20230721,000000,13.55,13.8899,13.4,13.66,14398,0
+VIASP.US,D,20230724,000000,13.41,13.87,13.35,13.86,31274,0
+VIASP.US,D,20230725,000000,13.95,15.17,13.61,14.89,57570,0
+VIASP.US,D,20230726,000000,14.97,15.74,14.9,15.36,30503,0
+VIASP.US,D,20230727,000000,15.42,15.64,14.71,14.82,21549,0
+VIASP.US,D,20230728,000000,14.995,15.1,14.79,15.1,7739,0
+VIASP.US,D,20230731,000000,15.2,15.2,14.519,14.71,19069,0
+VIASP.US,D,20230801,000000,14.9,15.11,14.5607,14.81,9095,0
+VIASP.US,D,20230802,000000,14.97,15.6352,14.8,14.99,9093,0
+VIASP.US,D,20230803,000000,15.35,16.79,15.35,16.49,26712,0
+VIASP.US,D,20230804,000000,16.93,17.47,16.75,17.24,31562,0
+VIASP.US,D,20230807,000000,17.78,19.3524,17.3,17.99,52780,0
+VIASP.US,D,20230808,000000,17.81,18.305,17.55,18.23,30290,0
+VIASP.US,D,20230809,000000,18,19,18,18.75,23159,0
+VIASP.US,D,20230810,000000,18.73,19.2,17.7601,19.05,16068,0
+VIASP.US,D,20230811,000000,18.8,18.99,18.02,18.15,19197,0
+VIASP.US,D,20230814,000000,18.75,18.8955,18.22,18.72,11945,0
+VIASP.US,D,20230815,000000,18.7,18.7,18.3958,18.41,4472,0
+VIASP.US,D,20230816,000000,18.51,18.68,18.25,18.25,7467,0
+VIASP.US,D,20230817,000000,18.46,18.65,18.45,18.65,5349,0
+VIASP.US,D,20230818,000000,18.52,18.82,18.23,18.6111,3951,0
+VIASP.US,D,20230821,000000,18.52,18.52,17.55,18.31,9525,0
+VIASP.US,D,20230822,000000,18.04,18.5999,18.04,18.4,9569,0
+VIASP.US,D,20230823,000000,18,18.4999,18,18.33,5720,0
+VIASP.US,D,20230824,000000,18.6,18.74,18.3,18.72,2628,0
+VIASP.US,D,20230825,000000,18.41,18.7499,17.67,18,15665,0
+VIASP.US,D,20230828,000000,18.0119,19.5,17.9107,18.73,18759,0
+VIASP.US,D,20230829,000000,18.2901,18.92,18.2901,18.79,34777,0
+VIASP.US,D,20230830,000000,18.6705,19.15,18.4,18.9,2799,0
+VIASP.US,D,20230831,000000,18.92,18.92,18.7053,18.7053,3759,0
+VIASP.US,D,20230901,000000,18.7,18.94,17.72,18.94,8346,0
+VIASP.US,D,20230905,000000,18.98,18.98,18.6041,18.84,7677,0
+VIASP.US,D,20230906,000000,18.94,18.97,18.61,18.94,11815,0
+VIASP.US,D,20230907,000000,18.865,18.97,18.75,18.75,4748,0
+VIASP.US,D,20230908,000000,18.9117,18.94,18.6389,18.67,7530,0
+VIASP.US,D,20230911,000000,18.745,19,18.5601,18.94,8291,0
+VIASP.US,D,20230912,000000,18.9,18.91,18.785,18.9,3689,0
+VIASP.US,D,20230913,000000,18.9,19.1,18.8,19.1,7188,0
+VIASP.US,D,20230914,000000,19,19.16,18.9,19.09,4191,0
+VIASP.US,D,20230915,000000,19.205,19.205,18.76,18.96,8364,0
+VIASP.US,D,20230918,000000,19.04,19.34,18.76,19.14,31510,0
+VIASP.US,D,20230919,000000,19.14,19.34,19,19.1799,7377,0
+VIASP.US,D,20230920,000000,19.31,19.71,19.19,19.5,7210,0
+VIASP.US,D,20230921,000000,19.5075,19.8799,19.3,19.85,8310,0
+VIASP.US,D,20230922,000000,19.88,19.91,19.55,19.9,5653,0
+VIASP.US,D,20230925,000000,19.88,20.1,19.4,19.5181,33584,0
+VIASP.US,D,20230926,000000,19.5,19.7899,19.02,19.22,14836,0
+VIASP.US,D,20230927,000000,19.375,19.6885,18.62,19.1,17126,0
+VIASP.US,D,20230928,000000,18.63,18.63,18.01,18.05,19496,0
+VIASP.US,D,20230929,000000,17.97,18.34,17.97,18.163,9847,0
+VIASP.US,D,20231002,000000,18.11,18.11,17.01,17.2062,34976,0
+VIASP.US,D,20231003,000000,17.63,17.99,17.0101,17.36,13358,0
+VIASP.US,D,20231004,000000,17.7499,17.7499,17.25,17.65,6410,0
+VIASP.US,D,20231005,000000,17.25,17.25,15.24,16.6,17191,0
+VIASP.US,D,20231006,000000,16.6,16.7481,16.25,16.32,8343,0
+VIASP.US,D,20231009,000000,16.2357,17.08,16.2357,16.45,6438,0
+VIASP.US,D,20231010,000000,16.32,17.07,16.32,16.8,7246,0
+VIASP.US,D,20231011,000000,17.0401,17.1332,16.7,16.92,5243,0
+VIASP.US,D,20231012,000000,17.15,17.15,16.73,16.74,6947,0
+VIASP.US,D,20231013,000000,17.0384,17.15,16.75,16.91,6785,0
+VIASP.US,D,20231016,000000,17.15,17.15,16,16.24,31250,0
+VIASP.US,D,20231017,000000,16.608,16.608,16,16.03,7279,0
+VIASP.US,D,20231018,000000,16.17,16.625,15.8912,16.25,8290,0
+VIASP.US,D,20231019,000000,16.51,17.38,16.4,16.82,38090,0
+VIASP.US,D,20231020,000000,17,17.3245,16.8,17.06,7097,0
+VIASP.US,D,20231023,000000,17.27,18.22,17.04,17.55,15323,0
+VIASP.US,D,20231024,000000,17.83,18.31,17.58,18.05,38969,0
+VIASP.US,D,20231025,000000,18.6,18.6,17.9,17.9,9671,0
+VIASP.US,D,20231026,000000,18.45,18.5,18.0101,18.31,20650,0
+VIASP.US,D,20231027,000000,18.31,18.4466,18.11,18.12,7544,0
+VIASP.US,D,20231030,000000,18.08,18.45,18.02,18.14,8943,0
+VIASP.US,D,20231031,000000,18.4,18.5276,18.14,18.16,7534,0
+VIASP.US,D,20231101,000000,18.3,18.3,17.9701,17.9701,16778,0
+VIASP.US,D,20231102,000000,18.32,19,18.32,18.76,11572,0
+VIASP.US,D,20231103,000000,18.936,19.22,18.936,19.01,5804,0
+VIASP.US,D,20231106,000000,19.25,19.25,18.5,18.7,11338,0
+VIASP.US,D,20231107,000000,18.94,19.7,18.7,19.53,25448,0
+VIASP.US,D,20231108,000000,19.73,19.9,19.02,19.45,12965,0
+VIASP.US,D,20231109,000000,19.3499,19.3985,19.29,19.29,5652,0
+VIASP.US,D,20231110,000000,19.11,19.8,19.03,19.68,5216,0
+VIASP.US,D,20231113,000000,19.5,19.73,19.425,19.55,10691,0
+VIASP.US,D,20231114,000000,19.5,20,19.3,19.705,18475,0
+VIASP.US,D,20231115,000000,19.8,20.94,19.7975,20.01,33143,0
+VIASP.US,D,20231116,000000,20.01,20.02,19.7,19.76,23228,0
+VIASP.US,D,20231117,000000,19.77,20.78,19.76,19.8,22390,0
+VIASP.US,D,20231120,000000,19.99,20.6876,19.77,19.99,8208,0
+VIASP.US,D,20231121,000000,20.175,20.175,19.8,19.9624,3190,0
+VIASP.US,D,20231122,000000,19.9,19.95,19.36,19.7599,14248,0
+VIASP.US,D,20231124,000000,19.39,19.9987,19.1,19.14,12201,0
+VIASP.US,D,20231127,000000,19.14,19.85,18.86,19.29,12004,0
+VIASP.US,D,20231128,000000,19.75,19.75,18.62,19.48,27908,0
+VIASP.US,D,20231129,000000,19.16,19.47,19.02,19.3,4039,0
+VIASP.US,D,20231130,000000,19.44,19.7,19.25,19.69,9840,0
+VIASP.US,D,20231201,000000,19.385,20.2059,19.385,20.18,8439,0
+VIASP.US,D,20231204,000000,20.15,20.17,19.6701,20.1699,7526,0
+VIASP.US,D,20231205,000000,20.0535,20.17,19.96,20.035,9224,0
+VIASP.US,D,20231206,000000,19.97,19.98,19.58,19.88,9105,0
+VIASP.US,D,20231207,000000,20.1,20.39,20,20.1,10870,0
+VIASP.US,D,20231208,000000,20.8073,20.8073,20.2,20.62,7174,0
+VIASP.US,D,20231211,000000,20.62,20.62,20.1,20.1925,5490,0
+VIASP.US,D,20231212,000000,20.02,20.0603,19.76,19.79,5411,0
+VIASP.US,D,20231213,000000,19.7601,20.39,19.76,20.0431,12749,0
+VIASP.US,D,20231214,000000,20.025,20.4,20.0001,20.4,11111,0
+VIASP.US,D,20231215,000000,20.05,20.49,20.01,20.3999,10084,0
+VIASP.US,D,20231218,000000,20.4,21.01,20.05,20.5101,19541,0
+VIASP.US,D,20231219,000000,20.39,21.15,20.39,21.15,15031,0
+VIASP.US,D,20231220,000000,20.94,21.94,20.69,21.5,24222,0
+VIASP.US,D,20231221,000000,21.45,21.89,21.0001,21.59,19612,0
+VIASP.US,D,20231222,000000,21.365,21.65,21.21,21.65,10275,0
+VIASP.US,D,20231226,000000,21.48,21.7,21.31,21.7,15468,0
+VIASP.US,D,20231227,000000,21.8,21.93,21.52,21.59,24444,0
+VIASP.US,D,20231228,000000,21.14,21.14,20.65,20.865,11076,0
+VIASP.US,D,20231229,000000,20.97,21,20.5001,20.95,14062,0
+VIASP.US,D,20240102,000000,20.37,20.49,17.12,17.89,152829,0
+VIASP.US,D,20240103,000000,17.8,17.81,16.0001,16.19,128956,0
+VIASP.US,D,20240104,000000,16.11,17.8,16.03,17.37,78453,0
+VIASP.US,D,20240105,000000,17.5201,17.88,17.04,17.61,25182,0
+VIASP.US,D,20240108,000000,17.94,17.9629,17.489,17.69,21423,0
+VIASP.US,D,20240109,000000,17.5,17.84,16.7801,17.8031,9829,0
+VIASP.US,D,20240110,000000,17.0142,17.93,17.0142,17.93,6033,0
+VIASP.US,D,20240111,000000,17.99,17.9999,17.5001,17.87,4926,0
+VIASP.US,D,20240112,000000,17.86,18.2,17.55,18.18,10298,0
+VIASP.US,D,20240116,000000,18.25,18.79,17.61,18.49,14190,0
+VIASP.US,D,20240117,000000,18.49,18.9699,18.49,18.87,6063,0
+VIASP.US,D,20240118,000000,18.9,19.35,17.33,17.61,22183,0
+VIASP.US,D,20240119,000000,17.55,17.7,16.75,17.23,28227,0
+VIASP.US,D,20240122,000000,17.23,18,17.05,17.85,15171,0
+VIASP.US,D,20240123,000000,17.6,17.8499,17.05,17.37,11944,0
+VIASP.US,D,20240124,000000,17.6624,17.698,17.15,17.43,19621,0
+VIASP.US,D,20240125,000000,17.66,18,17.5501,17.94,13148,0
+VIASP.US,D,20240126,000000,18.195,18.4899,17.56,18.19,14677,0
+VIASP.US,D,20240129,000000,18.25,18.5,17.91,18.3,8825,0
+VIASP.US,D,20240130,000000,18.31,18.5,18.0455,18.5,7895,0
+VIASP.US,D,20240131,000000,18.5,19.25,18.5,19.09,10292,0
+VIASP.US,D,20240201,000000,19.1774,19.33,18.7,18.873,20539,0
+VIASP.US,D,20240202,000000,19.06,19.33,18.03,19.33,7442,0
+VIASP.US,D,20240205,000000,19.2,19.2272,18.6752,18.95,7028,0
+VIASP.US,D,20240206,000000,18.93,19.19,18.1101,19,18723,0
+VIASP.US,D,20240207,000000,19.1,19.36,18.82,19.09,27730,0
+VIASP.US,D,20240208,000000,19.26,19.38,18.83,19.22,4528,0
+VIASP.US,D,20240209,000000,19.2,19.25,18.86,19.02,9677,0
+VIASP.US,D,20240212,000000,18.86,19.36,18.5,18.9,17558,0
+VIASP.US,D,20240213,000000,18.51,18.8999,18.34,18.8,4226,0
+VIASP.US,D,20240214,000000,18.92,18.92,18.34,18.67,4807,0
+VIASP.US,D,20240215,000000,18.69,18.88,18.53,18.82,4073,0
+VIASP.US,D,20240216,000000,18.64,19.01,18.64,19.01,2478,0
+VIASP.US,D,20240220,000000,18.74,18.9999,18.74,18.75,7787,0
+VIASP.US,D,20240221,000000,18.5001,18.95,18.5,18.95,5171,0
+VIASP.US,D,20240222,000000,19,19,18.7001,18.94,2980,0
+VIASP.US,D,20240223,000000,18.95,18.97,18.55,18.87,7670,0
+VIASP.US,D,20240226,000000,18.65,18.9215,18.34,18.75,15496,0
+VIASP.US,D,20240227,000000,18.65,18.73,18.4,18.59,10060,0
+VIASP.US,D,20240228,000000,18.67,18.7099,18.49,18.7,11050,0
+VIASP.US,D,20240229,000000,18.79,18.87,18.67,18.79,5378,0
+VIASP.US,D,20240301,000000,18.78,19.27,18.75,19.27,7219,0
+VIASP.US,D,20240304,000000,19.3,19.43,19.04,19.25,10221,0
+VIASP.US,D,20240305,000000,19.43,19.43,18.7966,19.05,4372,0
+VIASP.US,D,20240306,000000,19.05,19.33,18.8501,19.32,4627,0
+VIASP.US,D,20240307,000000,19.41,19.6408,19.35,19.525,6679,0
+VIASP.US,D,20240308,000000,19.5085,19.64,19.4373,19.59,10704,0
+VIASP.US,D,20240311,000000,19.4,19.995,19.39,19.7,14674,0
+VIASP.US,D,20240312,000000,19.64,19.8999,19.61,19.77,4407,0
+VIASP.US,D,20240313,000000,19.68,20.3,19.68,20.28,13264,0
+VIASP.US,D,20240314,000000,20.3,20.5439,20.11,20.2112,11018,0
+VIASP.US,D,20240315,000000,20.4,20.4,20.1,20.25,8468,0
+VIASP.US,D,20240318,000000,20.15,20.4,20.11,20.4,5409,0
+VIASP.US,D,20240319,000000,21,21,20.6,20.6,10076,0
+VIASP.US,D,20240320,000000,20.7738,20.9598,20.7,20.94,12207,0
+VIASP.US,D,20240321,000000,20.7,20.85,20.54,20.85,13959,0
+VIASP.US,D,20240322,000000,20.72,20.89,20.72,20.72,5739,0
+VIASP.US,D,20240325,000000,20.8,21.2,20.8,20.86,19048,0
+VIASP.US,D,20240326,000000,21.04,21.2,21.04,21.05,13912,0
+VIASP.US,D,20240327,000000,21.22,22.9499,21.22,22.425,79285,0
+VIASP.US,D,20240328,000000,22,22,21.01,21.69,41015,0
+VIASP.US,D,20240401,000000,21.79,21.79,19.9538,20.2046,80083,0
+VIASP.US,D,20240402,000000,20.53,20.53,19.25,19.7,37493,0
+VIASP.US,D,20240403,000000,20.71,20.71,19.82,20.48,27128,0
+VIASP.US,D,20240404,000000,20.5399,20.6,20.0001,20.4,23391,0
+VIASP.US,D,20240405,000000,20.63,21.46,20.3201,20.74,20410,0
+VIASP.US,D,20240408,000000,20.7601,20.98,20.01,20.58,29369,0
+VIASP.US,D,20240409,000000,20.49,20.62,20.35,20.58,1359,0
+VIASP.US,D,20240410,000000,20.13,20.4,19.7813,19.81,17843,0
+VIASP.US,D,20240411,000000,20.14,21.44,20,20.75,19123,0
+VIASP.US,D,20240412,000000,21.4549,21.4549,20.5,21.15,12917,0
+VIASP.US,D,20240415,000000,21.1,21.2844,20,20.17,12157,0
+VIASP.US,D,20240416,000000,20.2,20.5999,19.95,20.0207,12314,0
+VIASP.US,D,20240417,000000,20.25,20.5999,19.5,19.5,31753,0
+VIASP.US,D,20240418,000000,19.795,19.92,19.25,19.455,17765,0
+VIASP.US,D,20240419,000000,19.37,19.75,19.19,19.33,15973,0
+VIASP.US,D,20240422,000000,19.9999,20,19.365,19.5,9194,0
+VIASP.US,D,20240423,000000,19.65,19.7883,19.3079,19.7883,10195,0
+VIASP.US,D,20240424,000000,19.75,19.9576,19.56,19.9576,1621,0
+VIASP.US,D,20240425,000000,19.75,19.75,19.2525,19.67,4234,0
+VIASP.US,D,20240426,000000,19.7,19.7,19.25,19.5,3775,0
+VIASP.US,D,20240429,000000,19.57,19.7499,19.32,19.68,12939,0
+VIASP.US,D,20240430,000000,19.74,19.74,19.515,19.61,4818,0
+VIASP.US,D,20240501,000000,19.5954,19.64,19.52,19.52,4075,0
+VIASP.US,D,20240502,000000,19.52,19.95,19.52,19.64,8803,0
+VIASP.US,D,20240503,000000,19.75,19.8,19.59,19.75,5580,0
+VIASP.US,D,20240506,000000,19.6975,21.43,19.6975,21.2472,56691,0
+VIASP.US,D,20240507,000000,21.5,22.02,21.17,21.88,29857,0
+VIASP.US,D,20240508,000000,21.91,22.2199,21.5,21.5,14485,0
+VIASP.US,D,20240509,000000,21.73,21.91,21.21,21.5599,14480,0
+VIASP.US,D,20240510,000000,21.4,21.78,21.3191,21.63,10254,0
+VIASP.US,D,20240513,000000,21.665,21.9998,21.665,21.82,9629,0
+VIASP.US,D,20240514,000000,21.832,22.1034,21.82,21.97,8993,0
+VIASP.US,D,20240515,000000,22.11,22.29,22.0752,22.2,12288,0
+VIASP.US,D,20240516,000000,22.15,22.94,22.15,22.57,10435,0
+VIASP.US,D,20240517,000000,22.52,22.9,22.45,22.59,13355,0
+VIASP.US,D,20240520,000000,22.6001,22.8499,22.6001,22.7,16201,0
+VIASP.US,D,20240521,000000,22.56,22.94,22.5,22.9,12666,0
+VIASP.US,D,20240522,000000,22.9,23,22.86,23,22594,0
+VIASP.US,D,20240523,000000,22.99,23.17,22.9101,23.01,12035,0
+VIASP.US,D,20240524,000000,23,23.25,23,23.05,18856,0
+VIASP.US,D,20240528,000000,23.17,23.25,22.72,22.99,12496,0
+VIASP.US,D,20240529,000000,22.95,23.04,22.6305,22.8,7423,0
+VIASP.US,D,20240530,000000,22.905,22.91,22.63,22.68,3131,0
+VIASP.US,D,20240531,000000,22.969,22.97,22.78,22.78,1247,0
+VIASP.US,D,20240603,000000,23,23,22.925,22.9999,10073,0
+VIASP.US,D,20240604,000000,23,23,22.7701,22.99,14010,0
+VIASP.US,D,20240605,000000,23.23,23.49,23.18,23.23,24034,0
+VIASP.US,D,20240606,000000,23.5,23.68,23.47,23.67,7628,0
+VIASP.US,D,20240607,000000,23.75,23.8075,23.55,23.79,3308,0
+VIASP.US,D,20240610,000000,23.63,23.9,23.17,23.17,66071,0
+VIASP.US,D,20240611,000000,23.44,23.6,23.01,23.23,41744,0
+VIASP.US,D,20240612,000000,23.21,23.75,23.21,23.35,7502,0
+VIASP.US,D,20240613,000000,23.595,23.595,23.0101,23.26,13243,0
+VIASP.US,D,20240614,000000,23.22,23.4,23.1,23.12,10559,0
+VIASP.US,D,20240617,000000,23.29,23.708,23.29,23.55,9142,0
+VIASP.US,D,20240618,000000,23.33,23.99,23.33,23.5,12739,0
+VIASP.US,D,20240620,000000,23.5,23.82,23.5,23.67,9436,0
+VIASP.US,D,20240621,000000,23.85,23.85,23.6,23.81,6630,0
+VIASP.US,D,20240624,000000,23.75,24.145,23.75,23.85,20632,0
+VIASP.US,D,20240625,000000,23.88,24.1483,23.8,23.92,14605,0
+VIASP.US,D,20240626,000000,23.96,24.05,23.8,24.04,11353,0
+VIASP.US,D,20240627,000000,24.13,24.35,24.02,24.2,16752,0
+VIASP.US,D,20240628,000000,24.3,24.3481,23.73,23.75,18548,0
+VIASP.US,D,20240701,000000,22.5,24.0199,21.71,22.34,26285,0
+VIASP.US,D,20240702,000000,22.46,22.46,20.0172,21.23,69633,0
+VIASP.US,D,20240703,000000,21.16,22.15,20.98,22.15,19154,0
+VIASP.US,D,20240705,000000,22.15,22.15,20.8501,21,18871,0
+VIASP.US,D,20240708,000000,21,21,18.785,19.06,61970,0
+VIASP.US,D,20240709,000000,19,19.355,17.52,17.76,91644,0
+VIASP.US,D,20240710,000000,17.48,17.655,16.13,16.94,181187,0
+VIASP.US,D,20240711,000000,17.03,18.75,17.01,18.13,79444,0
+VIASP.US,D,20240712,000000,18.75,19.7,18.75,19.653,57951,0
+VIASP.US,D,20240715,000000,20.35,20.4499,19.7545,20.32,25986,0
+VIASP.US,D,20240716,000000,20.45,20.45,19.9,20.09,13185,0
+VIASP.US,D,20240717,000000,20.14,20.15,19.725,19.93,11186,0
+VIASP.US,D,20240718,000000,20.172,20.172,19.13,19.38,19895,0
+VIASP.US,D,20240719,000000,19.83,20.13,19.5,19.87,8539,0
+VIASP.US,D,20240722,000000,20.13,20.13,19.6,19.75,7992,0
+VIASP.US,D,20240723,000000,19.85,19.8579,19.51,19.835,7605,0
+VIASP.US,D,20240724,000000,19.88,19.88,19.42,19.55,14590,0
+VIASP.US,D,20240725,000000,19.87,19.87,19.27,19.49,8059,0
+VIASP.US,D,20240726,000000,19.58,19.83,19.2901,19.5,3876,0
+VIASP.US,D,20240729,000000,19.56,19.79,19.56,19.65,2705,0
+VIASP.US,D,20240730,000000,19.81,20.24,19.8001,20.09,3563,0
+VIASP.US,D,20240731,000000,20.09,20.24,20,20,5054,0
+VIASP.US,D,20240801,000000,20,20.1,19.86,19.86,3383,0
+VIASP.US,D,20240802,000000,19.95,20.15,19.86,19.89,4049,0
+VIASP.US,D,20240805,000000,19.56,19.99,19.5,19.71,7645,0
+VIASP.US,D,20240806,000000,19.8167,20.36,19.81,20.21,6208,0
+VIASP.US,D,20240807,000000,20.67,20.67,20.28,20.51,3732,0
+VIASP.US,D,20240808,000000,20.35,20.9999,20.28,20.44,5933,0
+VIASP.US,D,20240809,000000,20.45,20.4552,20.27,20.425,5632,0
+VIASP.US,D,20240812,000000,20.21,20.3,19.9,19.9,5587,0
+VIASP.US,D,20240813,000000,20.1,20.34,20.1,20.32,4225,0
+VIASP.US,D,20240814,000000,20.16,20.35,20.01,20.35,7698,0
+VIASP.US,D,20240815,000000,20.0398,20.5,20.0398,20.2,8203,0
+VIASP.US,D,20240816,000000,20.5,20.5,20.34,20.5,1727,0
+VIASP.US,D,20240819,000000,20.43,20.89,20.43,20.89,4065,0
+VIASP.US,D,20240820,000000,20.98,21.3399,20.98,21.25,11856,0
+VIASP.US,D,20240821,000000,21.4,21.78,21.31,21.52,18361,0
+VIASP.US,D,20240822,000000,21.99,21.99,21.53,21.8428,14297,0
+VIASP.US,D,20240823,000000,21.83,21.8392,21.5201,21.8392,2842,0
+VIASP.US,D,20240826,000000,21.7,21.9399,21.43,21.81,8812,0
+VIASP.US,D,20240827,000000,21.9099,21.9099,21.4315,21.88,1823,0
+VIASP.US,D,20240828,000000,21.88,22.1,21.4448,21.79,13153,0
+VIASP.US,D,20240829,000000,21.8,21.81,21.54,21.78,1421,0
+VIASP.US,D,20240830,000000,21.57,21.62,21.57,21.62,2024,0
+VIASP.US,D,20240903,000000,22.23,22.23,21.65,21.65,3294,0
+VIASP.US,D,20240904,000000,21.77,21.7853,21.7,21.7853,1056,0
+VIASP.US,D,20240905,000000,21.77,21.78,21.41,21.63,4046,0
+VIASP.US,D,20240906,000000,21.54,21.75,21.54,21.65,4962,0
+VIASP.US,D,20240909,000000,21.75,21.75,21.6,21.6,4032,0
+VIASP.US,D,20240910,000000,21.74,21.74,21.4603,21.49,4717,0
+VIASP.US,D,20240911,000000,21.49,21.69,21.49,21.64,1431,0
+VIASP.US,D,20240912,000000,21.4352,21.7,21.39,21.39,2520,0
+VIASP.US,D,20240913,000000,21.52,21.69,21.4301,21.4301,2897,0
+VIASP.US,D,20240916,000000,21.535,21.94,21.535,21.92,7494,0
+VIASP.US,D,20240917,000000,21.83,22.2,21.55,22.08,6829,0
+VIASP.US,D,20240918,000000,22.0368,22.075,21.5841,21.9809,7847,0
+VIASP.US,D,20240919,000000,22.1499,22.1499,21.63,21.78,8678,0
+VIASP.US,D,20240920,000000,21.8142,21.8906,21.8142,21.8531,1901,0
+VIASP.US,D,20240923,000000,21.9,22.24,21.9,22.16,6481,0
+VIASP.US,D,20240924,000000,22.23,22.25,22,22.21,9630,0
+VIASP.US,D,20240925,000000,22.1999,22.1999,21.74,22.17,7952,0
+VIASP.US,D,20240926,000000,22.17,22.19,21.42,21.5,24724,0
+VIASP.US,D,20240927,000000,21.775,21.87,21.4,21.4,9723,0
+VIASP.US,D,20240930,000000,21.5,21.665,19.8,20.35,44442,0
+VIASP.US,D,20241001,000000,19.7,20.2499,19.17,20.105,34267,0
+VIASP.US,D,20241002,000000,19.99,20.6,19.92,20.42,19523,0
+VIASP.US,D,20241003,000000,20.5,21.3199,20.5,20.5,8471,0
+VIASP.US,D,20241004,000000,21.1424,21.1424,20.75,20.75,6443,0
+VIASP.US,D,20241007,000000,20.74,20.75,20.42,20.75,8973,0
+VIASP.US,D,20241008,000000,20.7,20.9481,20.3,20.74,13354,0
+VIASP.US,D,20241009,000000,20.45,20.85,20.45,20.61,4594,0
+VIASP.US,D,20241010,000000,20.3234,20.56,20.3234,20.38,4576,0
+VIASP.US,D,20241011,000000,20.5001,20.5001,20.5001,20.5001,455,0
+VIASP.US,D,20241014,000000,21.5,21.5,20.56,21,4329,0
+VIASP.US,D,20241015,000000,21.3,21.3,20.895,20.99,4080,0
+VIASP.US,D,20241016,000000,21,21.2002,20.6578,21,4777,0
+VIASP.US,D,20241017,000000,21.3,21.3,20.5,20.99,6968,0
+VIASP.US,D,20241018,000000,21,21.4999,20.5,20.89,8488,0
+VIASP.US,D,20241021,000000,21.49,21.49,20.56,20.64,6698,0
+VIASP.US,D,20241022,000000,21.08,21.08,20.6,20.65,12750,0
+VIASP.US,D,20241023,000000,20.72,20.75,20.6525,20.75,1737,0
+VIASP.US,D,20241024,000000,20.7,21,20.61,20.75,5628,0
+VIASP.US,D,20241025,000000,20.8099,21,20.65,20.83,5622,0
+VIASP.US,D,20241028,000000,20.7,20.9267,20.66,20.9,4708,0
+VIASP.US,D,20241029,000000,20.85,20.9771,20.7,20.7872,3133,0
+VIASP.US,D,20241030,000000,20.87,20.96,20.6501,20.96,3321,0
+VIASP.US,D,20241031,000000,21.03,21.33,20.7925,21.0258,2834,0
+VIASP.US,D,20241101,000000,20.8303,21.5706,20.8303,21.45,10974,0
+VIASP.US,D,20241104,000000,21.125,21.45,21.125,21.2225,2177,0
+VIASP.US,D,20241105,000000,21.2,21.43,21.19,21.215,4821,0
+VIASP.US,D,20241106,000000,21.27,21.5,20.99,21.245,2564,0
+VIASP.US,D,20241107,000000,21.4404,21.498,20.9,21.2,10124,0
+VIASP.US,D,20241108,000000,21.3637,21.451,21.045,21.35,8826,0
+VIASP.US,D,20241111,000000,21.42,21.4499,21.01,21.4,3939,0
+VIASP.US,D,20241112,000000,21.3294,21.35,21.3,21.3,1707,0
+VIASP.US,D,20241113,000000,21.4,21.6,21.19,21.6,9236,0
+VIASP.US,D,20241114,000000,21.5395,21.54,21.12,21.54,3355,0
+VIASP.US,D,20241115,000000,21.8,22.17,21.75,22.17,21070,0
+VIASP.US,D,20241118,000000,22.3,22.3499,22.1,22.34,9751,0
+VIASP.US,D,20241119,000000,22.25,22.49,22.15,22.3655,16865,0
+VIASP.US,D,20241120,000000,22.293,22.4,22.13,22.39,3914,0
+VIASP.US,D,20241121,000000,22.4,22.46,22.2701,22.3443,9960,0
+VIASP.US,D,20241122,000000,22.27,22.46,22.25,22.4599,14570,0
+VIASP.US,D,20241125,000000,22.25,22.3,22.12,22.12,15750,0
+VIASP.US,D,20241126,000000,22.12,22.24,22,22.05,21231,0
+VIASP.US,D,20241127,000000,22.01,22.3907,22,22.22,11856,0
+VIASP.US,D,20241129,000000,22.05,22.2,22,22.11,4296,0
+VIASP.US,D,20241202,000000,22.15,22.1929,22.02,22.16,8808,0
+VIASP.US,D,20241203,000000,22.1,22.2443,22.1,22.2443,7004,0
+VIASP.US,D,20241204,000000,22.2125,22.225,22.15,22.1571,6538,0
+VIASP.US,D,20241205,000000,22.15,22.39,22.14,22.288,5346,0
+VIASP.US,D,20241206,000000,22.27,22.345,22.14,22.14,15875,0
+VIASP.US,D,20241209,000000,22.16,22.275,22.061,22.18,8404,0
+VIASP.US,D,20241210,000000,22.1475,22.18,22.07,22.1,7728,0
+VIASP.US,D,20241211,000000,22.1,22.35,22,22.35,7113,0
+VIASP.US,D,20241212,000000,22.2968,22.35,22.11,22.3454,13825,0
+VIASP.US,D,20241213,000000,22.33,22.35,22.225,22.26,2681,0
+VIASP.US,D,20241216,000000,22.3,22.49,22,22.46,13994,0
+VIASP.US,D,20241217,000000,22.142,22.75,22.1381,22.7,7491,0
+VIASP.US,D,20241218,000000,22.75,23.305,22.75,22.95,7020,0
+VIASP.US,D,20241219,000000,23.04,23.5,23.04,23.4,10656,0
+VIASP.US,D,20241220,000000,23.35,23.5,23.1615,23.345,7124,0
+VIASP.US,D,20241223,000000,23.18,23.63,23.18,23.57,7037,0
+VIASP.US,D,20241224,000000,23.58,23.7176,23.4,23.4,9271,0
+VIASP.US,D,20241226,000000,23.7193,23.7193,23.5,23.62,6197,0
+VIASP.US,D,20241227,000000,23.6063,23.6063,23.46,23.58,5286,0
+VIASP.US,D,20241230,000000,23.61,23.63,23.4696,23.59,8101,0
+VIASP.US,D,20241231,000000,23.1,23.36,22.87,23.05,9466,0
+VIASP.US,D,20250102,000000,23.08,23.11,22.4869,23.03,7550,0
+VIASP.US,D,20250103,000000,23.23,23.248,22.915,23.1499,2797,0
+VIASP.US,D,20250106,000000,23.1,23.12,22.67,22.67,9791,0
+VIASP.US,D,20250107,000000,22.67,23,22.431,22.69,4405,0
+VIASP.US,D,20250108,000000,22.777,22.8878,22.71,22.8878,4348,0
+VIASP.US,D,20250110,000000,22.84,22.84,22.4552,22.62,1733,0
+VIASP.US,D,20250113,000000,22.6303,23.1498,22.6303,22.7752,2729,0
+VIASP.US,D,20250114,000000,23.22,23.45,22.855,23.02,3158,0
+VIASP.US,D,20250115,000000,23.5,23.5,23.1,23.3,3457,0
+VIASP.US,D,20250116,000000,23.3,23.45,23.22,23.22,4193,0
+VIASP.US,D,20250117,000000,23.21,23.3099,22.9901,23.15,10612,0
+VIASP.US,D,20250121,000000,23,23.2,23,23.2,6885,0
+VIASP.US,D,20250122,000000,23.2,23.4,22.9179,23.3499,4185,0
+VIASP.US,D,20250123,000000,23.4,23.4,22.96,23.21,3072,0
+VIASP.US,D,20250124,000000,22.96,23.3592,22.96,23.2292,7436,0
+VIASP.US,D,20250127,000000,23.2,23.3644,23.0133,23.14,4143,0
+VIASP.US,D,20250128,000000,23.14,23.15,22.95,22.9734,9043,0
+VIASP.US,D,20250129,000000,22.9,23.0325,22.5838,22.5838,5964,0
+VIASP.US,D,20250130,000000,22.7441,22.75,22.62,22.7499,2187,0
+VIASP.US,D,20250131,000000,22.6,23.1,22.6,22.9575,4854,0
+VIASP.US,D,20250203,000000,22.85,22.88,22.55,22.75,5213,0
+VIASP.US,D,20250204,000000,22.88,23,22.72,23,5939,0
+VIASP.US,D,20250205,000000,22.9435,23.1828,22.9435,23.1786,1682,0
+VIASP.US,D,20250206,000000,23.05,23.1366,22.9,22.95,8388,0
+VIASP.US,D,20250207,000000,23.04,23.18,22.8893,23,3800,0
+VIASP.US,D,20250210,000000,23,23.2,22.9,22.9,13808,0
+VIASP.US,D,20250211,000000,22.9372,23.28,22.9372,23.1084,8042,0
+VIASP.US,D,20250212,000000,23.11,23.39,23.11,23.25,7748,0
+VIASP.US,D,20250213,000000,23.3,23.3678,23.2001,23.31,5622,0
+VIASP.US,D,20250214,000000,23.4026,23.4734,23.2999,23.3994,4147,0
+VIASP.US,D,20250218,000000,23.48,23.5,23.37,23.45,11977,0
+VIASP.US,D,20250219,000000,23.4498,23.4498,23.37,23.445,10593,0
+VIASP.US,D,20250220,000000,23.35,23.47,23.35,23.4581,2686,0
+VIASP.US,D,20250221,000000,23.5,23.5,23.1238,23.38,6048,0
+VIASP.US,D,20250224,000000,23.2,23.3696,23.2,23.22,1272,0
+VIASP.US,D,20250225,000000,23.35,23.3876,23,23.1,2604,0
+VIASP.US,D,20250226,000000,23.2,23.35,23.2,23.35,5010,0
+VIASP.US,D,20250227,000000,23.4,23.83,23.3001,23.73,14378,0
+VIASP.US,D,20250228,000000,23.75,24,23.75,23.88,11879,0
+VIASP.US,D,20250303,000000,23.9399,24.1287,23.645,23.91,8952,0
+VIASP.US,D,20250304,000000,23.88,24,23.31,23.8712,6232,0
+VIASP.US,D,20250305,000000,23.87,23.872,23.75,23.8175,7731,0
+VIASP.US,D,20250306,000000,23.8104,23.85,23.75,23.8,8418,0
+VIASP.US,D,20250307,000000,23.85,24,23.79,24,3664,0
+VIASP.US,D,20250310,000000,24.05,24.05,23.8901,24.05,6608,0
+VIASP.US,D,20250311,000000,23.95,24.0362,23.9152,23.9794,5903,0
+VIASP.US,D,20250312,000000,23.9014,24.13,23.9,24.0094,6968,0
+VIASP.US,D,20250313,000000,24.02,24.0261,23.99,23.99,13600,0
+VIASP.US,D,20250314,000000,24.0005,24.1,23.9198,24.0392,8343,0
+VIASP.US,D,20250317,000000,24.05,24.1184,23.99,24.03,6140,0
+VIASP.US,D,20250318,000000,24.05,24.2399,24.05,24.13,13828,0
+VIASP.US,D,20250319,000000,24.13,24.25,24.02,24.23,5122,0
+VIASP.US,D,20250320,000000,24.01,24.4435,24.01,24.21,18459,0
+VIASP.US,D,20250321,000000,24.24,24.4,24.09,24.15,5570,0
+VIASP.US,D,20250324,000000,24.14,24.2,24.13,24.1331,1511,0
+VIASP.US,D,20250325,000000,24.033,24.25,24.033,24.2,3962,0
+VIASP.US,D,20250326,000000,24.2,24.315,24.1281,24.1281,12851,0
+VIASP.US,D,20250327,000000,24.14,24.29,24.05,24.23,6729,0
+VIASP.US,D,20250328,000000,24.41,24.41,24.03,24.16,10667,0
+VIASP.US,D,20250331,000000,24.25,24.3,24.25,24.2589,3766,0
+VIASP.US,D,20250401,000000,23.56,24.1,23.56,24.05,8939,0
+VIASP.US,D,20250402,000000,24.08,24.09,24.01,24.0699,3193,0
+VIASP.US,D,20250403,000000,23.99,23.99,23.8,23.87,10393,0
+VIASP.US,D,20250404,000000,23.81,23.88,23.19,23.21,18790,0
+VIASP.US,D,20250407,000000,22.8,23.33,22.75,23.07,19716,0
+VIASP.US,D,20250408,000000,23.25,23.25,22.82,22.82,11705,0
+VIASP.US,D,20250409,000000,22.8,22.82,22.25,22.33,27444,0
+VIASP.US,D,20250410,000000,22.55,22.72,22,22.102,8345,0
+VIASP.US,D,20250411,000000,22.46,23.03,22.1501,22.3665,9474,0
+VIASP.US,D,20250414,000000,22.67,23.2,22.67,23.05,17181,0
+VIASP.US,D,20250415,000000,23.1,23.1,22.6696,23.05,7749,0
+VIASP.US,D,20250416,000000,22.94,23.0485,22.8722,22.935,5977,0
+VIASP.US,D,20250417,000000,22.93,22.9838,22.7735,22.9838,10759,0
+VIASP.US,D,20250421,000000,22.92,23.3,22.81,22.96,12040,0
+VIASP.US,D,20250422,000000,22.98,23.3,22.94,23.04,9061,0
+VIASP.US,D,20250423,000000,23.92,23.94,23.1,23.215,3377,0
+VIASP.US,D,20250424,000000,23.37,23.3989,23.06,23.09,10154,0
+VIASP.US,D,20250425,000000,23.31,23.9,23.31,23.9,3599,0
+VIASP.US,D,20250428,000000,23.3753,24,23.3753,23.75,6610,0
+VIASP.US,D,20250429,000000,23.8,24.1799,23.7709,24.1799,5835,0
+VIASP.US,D,20250430,000000,24,24,24,24,470,0
+VIASP.US,D,20250501,000000,23.8162,24.22,23.8162,24.1,14126,0
+VIASP.US,D,20250502,000000,24.137,24.15,24.0425,24.05,3925,0
+VIASP.US,D,20250505,000000,23.896,24.28,23.896,24.15,9959,0
+VIASP.US,D,20250506,000000,24.14,24.14,23.85,24.0341,6689,0
+VIASP.US,D,20250507,000000,24.05,24.2504,24.05,24.25,4224,0
+VIASP.US,D,20250508,000000,24.27,24.27,23.99,24.18,3716,0
+VIASP.US,D,20250509,000000,24.0957,24.25,24.05,24.25,4091,0
+VIASP.US,D,20250512,000000,24.24,24.49,24.125,24.49,10590,0
+VIASP.US,D,20250513,000000,24.55,24.79,24.5,24.6811,10057,0
+VIASP.US,D,20250514,000000,24.71,24.9902,24.71,24.91,24568,0
+VIASP.US,D,20250515,000000,24.75,24.93,24.5601,24.88,5231,0
+VIASP.US,D,20250516,000000,24.85,24.93,24.85,24.9299,6778,0
+VIASP.US,D,20250519,000000,24.9,24.93,24.88,24.9001,12357,0
+VIASP.US,D,20250520,000000,24.98,25.1749,24.91,25.0675,15619,0
+VIASP.US,D,20250521,000000,25.08,25.18,24.85,24.85,8620,0
+VIASP.US,D,20250522,000000,24.95,24.95,24.6046,24.7,5834,0
+VIASP.US,D,20250523,000000,24.93,25.1,24.52,25.0061,7141,0
+VIASP.US,D,20250527,000000,25.0362,25.1817,25.03,25.1265,3726,0
+VIASP.US,D,20250528,000000,25.15,25.15,25,25.1025,3470,0
+VIASP.US,D,20250529,000000,25.22,25.22,25.0666,25.0666,815,0
+VIASP.US,D,20250530,000000,25.12,25.2,25.12,25.1489,3292,0
+VIASP.US,D,20250602,000000,25.25,25.25,25.175,25.175,1362,0
+VIASP.US,D,20250603,000000,25.1771,25.24,25.1771,25.24,749,0
+VIASP.US,D,20250604,000000,25.25,25.25,25.03,25.2343,1998,0
+VIASP.US,D,20250605,000000,25.1207,25.1207,25,25.0329,6692,0
+VIASP.US,D,20250606,000000,25.135,25.135,25.0301,25.12,652,0
+VIASP.US,D,20250609,000000,25.1516,25.25,25,25.24,6348,0
+VIASP.US,D,20250610,000000,25.24,25.25,25.0101,25.25,9204,0
+VIASP.US,D,20250611,000000,25.18,25.25,25.0853,25.25,4336,0
+VIASP.US,D,20250612,000000,25.25,25.25,25.03,25.04,6947,0
+VIASP.US,D,20250613,000000,25,25.2499,25,25.01,3960,0
+VIASP.US,D,20250616,000000,25.02,25.1898,25.02,25.14,3748,0
+VIASP.US,D,20250617,000000,25.18,25.24,25.18,25.2,2582,0
+VIASP.US,D,20250618,000000,25.24,25.43,25.2,25.23,4490,0
+VIASP.US,D,20250620,000000,25.2525,25.4368,25.25,25.33,5167,0
+VIASP.US,D,20250623,000000,25.26,25.5,25.22,25.4799,15059,0
+VIASP.US,D,20250624,000000,25.4,25.5492,25.35,25.46,3575,0
+VIASP.US,D,20250625,000000,25.44,25.44,25.4,25.4,1257,0
+VIASP.US,D,20250626,000000,25.38,25.5769,25.38,25.5769,4607,0
+VIASP.US,D,20250627,000000,25.5499,25.5499,25.4,25.475,1152,0
+VIASP.US,D,20250630,000000,25.5,25.9,25.5,25.73,26583,0
+VIASP.US,D,20250701,000000,25.35,25.39,25.1,25.1703,13071,0
+VIASP.US,D,20250702,000000,25.02,25.1999,24.8828,25.15,19112,0
+VIASP.US,D,20250703,000000,25.01,25.15,25.01,25.1,2099,0
+VIASP.US,D,20250707,000000,25.1,25.2,25.0408,25.175,3834,0
+VIASP.US,D,20250708,000000,25.15,25.32,25.15,25.2135,4184,0
+VIASP.US,D,20250709,000000,25.1,25.2376,25.01,25.17,2804,0
+VIASP.US,D,20250710,000000,25.17,25.281,25.17,25.281,1634,0
+VIASP.US,D,20250711,000000,25.2126,25.3086,25.2126,25.3086,1556,0
+VIASP.US,D,20250714,000000,25.34,25.34,25,25.2638,5887,0
+VIASP.US,D,20250715,000000,25.35,25.35,25.125,25.2,4536,0
+VIASP.US,D,20250716,000000,25.25,25.73,25.2159,25.2159,4913,0
+VIASP.US,D,20250717,000000,25.1824,25.31,25.12,25.25,5019,0
+VIASP.US,D,20250718,000000,25.15,25.25,25.15,25.2499,9845,0
+VIASP.US,D,20250721,000000,25.2,25.31,25.1401,25.3099,10577,0
+VIASP.US,D,20250722,000000,25.44,25.44,25.12,25.3,6982,0
+VIASP.US,D,20250723,000000,25.175,25.2469,25.175,25.2469,5607,0
+VIASP.US,D,20250724,000000,25.25,25.2885,25.21,25.251,5742,0
+VIASP.US,D,20250725,000000,25.25,25.2682,25.21,25.25,11751,0
+VIASP.US,D,20250728,000000,25.22,25.3399,25.21,25.32,8614,0
+VIASP.US,D,20250729,000000,25.22,25.43,25.22,25.43,6558,0
+VIASP.US,D,20250730,000000,25.3,25.399,25.22,25.399,1709,0
+VIASP.US,D,20250731,000000,25.29,25.4,25.29,25.3999,766,0
+VIASP.US,D,20250801,000000,25.4058,25.45,25.4051,25.42,1608,0
+VIASP.US,D,20250804,000000,25.4969,25.6,25.21,25.6,17876,0
+VIASP.US,D,20250805,000000,25.45,25.49,25.3,25.475,3638,0
+VIASP.US,D,20250806,000000,25.45,25.4749,25.3227,25.39,4348,0
+VIASP.US,D,20250807,000000,25.35,25.4,25.25,25.4,5381,0
+VIASP.US,D,20250808,000000,25.5,25.5,25.3,25.4908,3269,0
+VIASP.US,D,20250811,000000,25.3152,25.45,25.282,25.403,3094,0
+VIASP.US,D,20250812,000000,25.3766,25.479,25.3766,25.479,665,0
+VIASP.US,D,20250813,000000,25.425,25.49,25.395,25.465,4986,0
+VIASP.US,D,20250814,000000,25.445,25.5,25.445,25.5,1092,0
+VIASP.US,D,20250815,000000,25.4675,25.65,25.435,25.6,17659,0
+VIASP.US,D,20250818,000000,25.6,25.6994,25.51,25.65,4866,0
+VIASP.US,D,20250819,000000,25.12,25.5436,25.12,25.5,20915,0
+VIASP.US,D,20250820,000000,25.66,25.66,25.4975,25.576,1549,0
+VIASP.US,D,20250821,000000,25.475,25.55,25.4,25.5499,14701,0
+VIASP.US,D,20250822,000000,25.45,25.6999,25.45,25.6924,8357,0
+VIASP.US,D,20250825,000000,25.64,25.73,25.5554,25.73,5373,0
+VIASP.US,D,20250826,000000,25.69,25.73,25.65,25.695,7073,0
+VIASP.US,D,20250827,000000,25.65,25.73,25.52,25.73,14602,0
+VIASP.US,D,20250828,000000,25.625,25.7073,25.6,25.65,3459,0
+VIASP.US,D,20250829,000000,25.5893,25.6,25.5242,25.581,1615,0
+VIASP.US,D,20250902,000000,25.6052,25.9,25.3388,25.8908,21594,0
+VIASP.US,D,20250903,000000,25.93,26.68,25.755,26.0477,24458,0
+VIASP.US,D,20250904,000000,26.23,26.5,25.82,26.16,27546,0
+VIASP.US,D,20250905,000000,26.01,26.25,25.9201,26.2182,27968,0
+VIASP.US,D,20250908,000000,26.24,26.24,26.0488,26.2399,5501,0
+VIASP.US,D,20250909,000000,26.24,26.24,26.0908,26.16,4357,0
+VIASP.US,D,20250910,000000,26.18,26.24,25.9,26.24,3751,0
+VIASP.US,D,20250911,000000,26.01,26.15,26.01,26.1,2621,0
+VIASP.US,D,20250912,000000,26.12,26.24,26.12,26.24,2852,0
+VIASP.US,D,20250915,000000,26.24,26.24,26.01,26.12,5247,0
+VIASP.US,D,20250916,000000,26.125,26.18,25.79,25.79,12464,0
+VIASP.US,D,20250917,000000,25.65,25.81,25.5,25.55,9509,0
+VIASP.US,D,20250918,000000,25.57,25.65,25.55,25.569,13151,0
+VIASP.US,D,20250919,000000,25.77,25.77,25.67,25.71,1761,0
+VIASP.US,D,20250922,000000,25.75,25.8145,25.69,25.69,9399,0
+VIASP.US,D,20250923,000000,25.97,25.97,25.67,25.67,7239,0
+VIASP.US,D,20250924,000000,25.67,25.805,25.405,25.71,20800,0
+VIASP.US,D,20250925,000000,25.5294,25.5294,25.5294,25.5294,879,0
+VIASP.US,D,20250926,000000,25.4,25.9562,25.4,25.6946,2709,0
+VIASP.US,D,20250929,000000,25.85,25.9796,25.67,25.9796,2093,0
+VIASP.US,D,20250930,000000,25.97,25.97,25.69,25.895,5729,0
+VIASP.US,D,20251001,000000,25.19,25.4645,25.05,25.285,11133,0
+VIASP.US,D,20251002,000000,25.28,25.535,25.28,25.34,9465,0
+VIASP.US,D,20251003,000000,25.5,25.5992,25.5,25.5,1944,0
+VIASP.US,D,20251006,000000,25.21,25.59,25.21,25.59,3298,0
+VIASP.US,D,20251007,000000,25.8,25.8,25.4,25.4,13171,0
+VIASP.US,D,20251008,000000,25.4737,25.4793,25.41,25.4388,2344,0
+VIASP.US,D,20251009,000000,25.38,25.5,25.38,25.45,5731,0
+VIASP.US,D,20251010,000000,25.39,25.3999,25.15,25.3,7266,0
+VIASP.US,D,20251013,000000,25.35,25.355,25.2817,25.3,20652,0
+VIASP.US,D,20251014,000000,25.39,25.4,25.3,25.4,4170,0
+VIASP.US,D,20251015,000000,25.51,25.6309,25.4,25.45,4576,0
+VIASP.US,D,20251016,000000,25.58,25.673,25.525,25.6247,6297,0
+VIASP.US,D,20251017,000000,25.55,25.65,25.06,25.16,8750,0
+VIASP.US,D,20251020,000000,25.18,25.6334,25.18,25.5,2749,0
+VIASP.US,D,20251021,000000,25.52,25.52,25.52,25.52,727,0
+VIASP.US,D,20251022,000000,25.36,25.4393,25.36,25.36,1625,0
+VIASP.US,D,20251023,000000,25.51,25.6149,25.3,25.6149,2262,0
+VIASP.US,D,20251024,000000,25.48,25.48,25.302,25.35,1598,0
+VIASP.US,D,20251027,000000,25.41,25.44,25.35,25.44,4640,0
+VIASP.US,D,20251028,000000,25.3675,25.4008,25.3675,25.38,958,0
+VIASP.US,D,20251029,000000,25.42,25.6,25.32,25.6,1763,0
+VIASP.US,D,20251030,000000,25.32,25.45,25.32,25.45,1009,0
+VIASP.US,D,20251031,000000,25.525,25.58,25.45,25.5798,1265,0
+VIASP.US,D,20251103,000000,25.56,25.57,25.56,25.57,1020,0
+VIASP.US,D,20251104,000000,25.4674,25.4674,25.4639,25.4639,766,0
+VIASP.US,D,20251105,000000,25.46,25.5415,25.46,25.48,1506,0
+VIASP.US,D,20251106,000000,25.47,25.5112,25.47,25.5112,982,0
+VIASP.US,D,20251107,000000,25.51,25.59,25.51,25.5152,754,0
+VIASP.US,D,20251110,000000,25.5264,25.5264,25.5001,25.5001,692,0
+VIASP.US,D,20251111,000000,25.57,25.57,25.5409,25.55,2032,0
+VIASP.US,D,20251112,000000,25.55,25.55,25.47,25.505,1859,0
+VIASP.US,D,20251113,000000,25.47,25.52,25.47,25.52,1274,0
+VIASP.US,D,20251114,000000,25.375,25.55,25.375,25.55,905,0
+VIASP.US,D,20251117,000000,25.4,25.5001,25.4,25.5001,1631,0
+VIASP.US,D,20251118,000000,25.57,25.58,25.5,25.5001,1299,0
+VIASP.US,D,20251119,000000,25.6,25.74,25.59,25.74,9058,0
+VIASP.US,D,20251120,000000,25.84,25.84,25.3486,25.45,3705,0
+VIASP.US,D,20251121,000000,25.65,25.75,25.4,25.4,6022,0
+VIASP.US,D,20251124,000000,25.51,25.6558,25.42,25.54,3244,0
+VIASP.US,D,20251125,000000,25.6112,25.6112,25.34,25.49,3148,0
+VIASP.US,D,20251126,000000,25.35,25.4928,25.256,25.4419,4332,0
+VIASP.US,D,20251128,000000,25.42,25.43,25.2701,25.2701,2545,0
+VIASP.US,D,20251201,000000,25.445,25.445,25.4,25.4,1835,0
+VIASP.US,D,20251202,000000,25.4926,25.5223,25.4865,25.5223,1781,0
+VIASP.US,D,20251203,000000,25.4893,25.5183,25.4893,25.5183,846,0
+VIASP.US,D,20251204,000000,25.475,25.5,25.46,25.489,1679,0
+VIASP.US,D,20251205,000000,25.48,25.49,25.48,25.49,1059,0
+VIASP.US,D,20251208,000000,25.52,25.55,25.45,25.52,32554,0
+VIASP.US,D,20251209,000000,25.57,25.5721,25.5,25.5501,6140,0
+VIASP.US,D,20251210,000000,25.55,25.5554,25.45,25.51,4970,0
+VIASP.US,D,20251211,000000,25.555,25.555,25.555,25.555,335,0
+VIASP.US,D,20251212,000000,25.544,25.5784,25.5126,25.545,2583,0
+VIASP.US,D,20251215,000000,25.58,25.58,25.49,25.5,987,0
+VIASP.US,D,20251216,000000,25.5107,25.5107,25.51,25.51,616,0
+VIASP.US,D,20251217,000000,25.5,25.58,25.5,25.58,1750,0
+VIASP.US,D,20251218,000000,25.5456,25.59,25.4857,25.55,6268,0
+VIASP.US,D,20251219,000000,25.68,25.7273,25.65,25.7273,1347,0
+VIASP.US,D,20251222,000000,25.6542,25.6542,25.61,25.61,1736,0
+VIASP.US,D,20251223,000000,25.67,25.67,25.67,25.67,528,0
+VIASP.US,D,20251224,000000,25.68,25.68,25.68,25.68,324,0
+VIASP.US,D,20251226,000000,25.75,25.8156,25.65,25.65,1209,0
+VIASP.US,D,20251229,000000,25.75,25.9061,25.7101,25.81,5298,0
+VIASP.US,D,20251230,000000,25.88,25.9,25.88,25.9,825,0
+VIASP.US,D,20251231,000000,25.24,25.6567,25.24,25.3601,6730,0
+VIASP.US,D,20260102,000000,25.5,25.5001,25.37,25.4502,3684,0
+VIASP.US,D,20260105,000000,25.38,25.38,25.3,25.3,894,0
+VIASP.US,D,20260106,000000,25.3331,25.41,25.31,25.38,3669,0
+VIASP.US,D,20260107,000000,25.45,25.46,25.34,25.37,3410,0
+VIASP.US,D,20260108,000000,25.5599,25.5599,25.2798,25.3,17897,0
+VIASP.US,D,20260109,000000,25.3001,25.42,25.3001,25.42,2169,0
+VIASP.US,D,20260112,000000,25.355,25.5,25.32,25.5,6476,0
+VIASP.US,D,20260113,000000,25.5,25.5,25.33,25.48,1459,0
+VIASP.US,D,20260114,000000,25.49,25.49,25.48,25.48,851,0
+VIASP.US,D,20260115,000000,25.47,25.47,25.3,25.4,4437,0
+VIASP.US,D,20260116,000000,25.381,25.4521,25.3568,25.3978,3596,0
+VIASP.US,D,20260120,000000,25.6,25.6,25.3595,25.41,11631,0
+VIASP.US,D,20260121,000000,25.42,25.54,25.42,25.4843,2082,0
+VIASP.US,D,20260122,000000,25.5,25.7629,25.5,25.7299,9612,0
+VIASP.US,D,20260123,000000,25.63,25.7,25.431,25.5444,2755,0
+VIASP.US,D,20260126,000000,25.48,25.48,25.43,25.4799,6405,0
+VIASP.US,D,20260127,000000,25.56,25.585,25.51,25.545,1372,0
+VIASP.US,D,20260128,000000,25.5,25.54,25.5,25.5006,1853,0
+VIASP.US,D,20260129,000000,25.6,25.65,25.53,25.55,1555,0
+VIASP.US,D,20260130,000000,25.5,25.575,25.5,25.51,1919,0
+VIASP.US,D,20260202,000000,25.5999,25.5999,25.55,25.575,1844,0
+VIASP.US,D,20260203,000000,25.65,25.65,25.6287,25.6287,1537,0
+VIASP.US,D,20260204,000000,25.6499,25.6499,25.6499,25.6499,450,0
+VIASP.US,D,20260205,000000,25.6,25.6,25.52,25.55,1526,0
+VIASP.US,D,20260206,000000,25.52,25.58,25.52,25.5718,526,0
+VIASP.US,D,20260209,000000,25.56,25.775,25.56,25.7445,2675,0
+VIASP.US,D,20260210,000000,25.74,25.74,25.6,25.7085,1929,0
+VIASP.US,D,20260211,000000,25.69,25.69,25.5,25.53,4183,0
+VIASP.US,D,20260212,000000,25.66,25.7,25.6,25.6,2314,0
+VIASP.US,D,20260213,000000,25.6,25.72,25.6,25.605,2360,0
+VIASP.US,D,20260217,000000,25.51,25.63,25.51,25.5999,4694,0
+VIASP.US,D,20260218,000000,25.65,25.825,25.61,25.75,8500,0
diff --git a/daily/us/nasdaq stocks/3/viav.us.txt b/daily/us/nasdaq stocks/3/viav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1e6d1413a3782f32afdfdcfd7c024454a966fa9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/viav.us.txt	
@@ -0,0 +1,8117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIAV.US,D,19931117,000000,1.1371,1.228,1.1371,1.1826,2201439,0
+VIAV.US,D,19931118,000000,1.1826,1.228,1.1826,1.1826,1201680,0
+VIAV.US,D,19931119,000000,1.1826,1.228,1.1826,1.1826,412638,0
+VIAV.US,D,19931122,000000,1.1826,1.228,1.1371,1.1826,312732,0
+VIAV.US,D,19931123,000000,1.1371,1.228,1.1371,1.228,77392,0
+VIAV.US,D,19931124,000000,1.1371,1.228,1.1371,1.1826,297958,0
+VIAV.US,D,19931126,000000,1.228,1.228,1.228,1.228,704,0
+VIAV.US,D,19931129,000000,1.1371,1.228,1.1371,1.228,49601,0
+VIAV.US,D,19931130,000000,1.1371,1.228,1.1371,1.228,394697,0
+VIAV.US,D,19931201,000000,1.228,1.228,1.228,1.228,65783,0
+VIAV.US,D,19931202,000000,1.228,1.228,1.228,1.228,154080,0
+VIAV.US,D,19931203,000000,1.228,1.228,1.228,1.228,79854,0
+VIAV.US,D,19931206,000000,1.1826,1.228,1.1826,1.228,42917,0
+VIAV.US,D,19931207,000000,1.228,1.228,1.1826,1.228,283535,0
+VIAV.US,D,19931208,000000,1.228,1.228,1.228,1.228,113273,0
+VIAV.US,D,19931209,000000,1.228,1.319,1.228,1.228,156542,0
+VIAV.US,D,19931210,000000,1.2735,1.2735,1.228,1.228,256096,0
+VIAV.US,D,19931213,000000,1.319,1.319,1.228,1.2735,18644,0
+VIAV.US,D,19931214,000000,1.228,1.319,1.228,1.319,212827,0
+VIAV.US,D,19931215,000000,1.2735,1.319,1.2735,1.2735,282479,0
+VIAV.US,D,19931216,000000,1.2735,1.2735,1.2735,1.2735,44676,0
+VIAV.US,D,19931217,000000,1.2735,1.2735,1.2735,1.2735,288108,0
+VIAV.US,D,19931220,000000,1.228,1.2735,1.228,1.228,522745,0
+VIAV.US,D,19931221,000000,1.2735,1.2735,1.228,1.228,154431,0
+VIAV.US,D,19931222,000000,1.2735,1.2735,1.228,1.228,36233,0
+VIAV.US,D,19931223,000000,1.228,1.2735,1.228,1.228,78095,0
+VIAV.US,D,19931227,000000,1.228,1.228,1.228,1.228,94981,0
+VIAV.US,D,19931228,000000,1.228,1.228,1.228,1.228,89000,0
+VIAV.US,D,19931229,000000,1.228,1.228,1.228,1.228,84075,0
+VIAV.US,D,19931230,000000,1.228,1.228,1.228,1.228,49953,0
+VIAV.US,D,19931231,000000,1.228,1.2735,1.228,1.2735,35882,0
+VIAV.US,D,19940103,000000,1.228,1.2735,1.228,1.228,9498,0
+VIAV.US,D,19940104,000000,1.228,1.228,1.228,1.228,12664,0
+VIAV.US,D,19940105,000000,1.228,1.2735,1.228,1.228,71060,0
+VIAV.US,D,19940106,000000,1.228,1.2735,1.228,1.2735,175890,0
+VIAV.US,D,19940107,000000,1.319,1.319,1.2735,1.2735,31308,0
+VIAV.US,D,19940110,000000,1.319,1.3645,1.319,1.319,89000,0
+VIAV.US,D,19940111,000000,1.319,1.3645,1.319,1.3645,48897,0
+VIAV.US,D,19940112,000000,1.3645,1.3645,1.319,1.319,95684,0
+VIAV.US,D,19940113,000000,1.319,1.3645,1.319,1.3645,466108,0
+VIAV.US,D,19940114,000000,1.319,1.319,1.319,1.319,4925,0
+VIAV.US,D,19940117,000000,1.319,1.3645,1.319,1.3645,154431,0
+VIAV.US,D,19940118,000000,1.3645,1.3645,1.319,1.3645,49953,0
+VIAV.US,D,19940119,000000,1.319,1.3645,1.319,1.319,4221,0
+VIAV.US,D,19940120,000000,1.319,1.319,1.319,1.319,5628,0
+VIAV.US,D,19940121,000000,1.319,1.3645,1.319,1.3645,315547,0
+VIAV.US,D,19940124,000000,1.319,1.3645,1.319,1.3645,38344,0
+VIAV.US,D,19940125,000000,1.319,1.3645,1.319,1.3645,143878,0
+VIAV.US,D,19940126,000000,1.3645,1.41,1.3645,1.3645,892466,0
+VIAV.US,D,19940127,000000,1.41,1.41,1.3645,1.41,46787,0
+VIAV.US,D,19940128,000000,1.41,1.41,1.3645,1.3645,61561,0
+VIAV.US,D,19940131,000000,1.3645,1.3645,1.319,1.3645,49601,0
+VIAV.US,D,19940201,000000,1.319,1.3645,1.319,1.319,42214,0
+VIAV.US,D,19940202,000000,1.319,1.319,1.319,1.319,73522,0
+VIAV.US,D,19940203,000000,1.319,1.3645,1.319,1.3645,43972,0
+VIAV.US,D,19940204,000000,1.319,1.3645,1.319,1.3645,11961,0
+VIAV.US,D,19940207,000000,1.319,1.319,1.319,1.319,33067,0
+VIAV.US,D,19940208,000000,1.3645,1.3645,1.319,1.319,98498,0
+VIAV.US,D,19940209,000000,1.319,1.3645,1.319,1.3645,139657,0
+VIAV.US,D,19940210,000000,1.3645,1.3645,1.319,1.3645,53822,0
+VIAV.US,D,19940211,000000,1.319,1.319,1.319,1.319,254337,0
+VIAV.US,D,19940214,000000,1.319,1.319,1.319,1.319,145637,0
+VIAV.US,D,19940215,000000,1.3645,1.3645,1.319,1.3645,166392,0
+VIAV.US,D,19940216,000000,1.319,1.3645,1.319,1.3645,872414,0
+VIAV.US,D,19940217,000000,1.3645,1.41,1.319,1.3645,863972,0
+VIAV.US,D,19940218,000000,1.41,1.4555,1.3645,1.4555,303938,0
+VIAV.US,D,19940222,000000,1.4555,1.4555,1.3645,1.41,118198,0
+VIAV.US,D,19940223,000000,1.3645,1.5009,1.3645,1.5009,152321,0
+VIAV.US,D,19940224,000000,1.41,1.5464,1.41,1.4555,370424,0
+VIAV.US,D,19940225,000000,1.4555,1.5464,1.4555,1.5464,511840,0
+VIAV.US,D,19940228,000000,1.4555,1.5464,1.4555,1.5009,114328,0
+VIAV.US,D,19940301,000000,1.4555,1.4555,1.4555,1.4555,65431,0
+VIAV.US,D,19940302,000000,1.5464,1.5464,1.4555,1.5009,209309,0
+VIAV.US,D,19940303,000000,1.5009,1.5009,1.5009,1.5009,0,0
+VIAV.US,D,19940304,000000,1.4555,1.5464,1.4555,1.5009,19348,0
+VIAV.US,D,19940307,000000,1.4555,1.4555,1.4555,1.4555,5628,0
+VIAV.US,D,19940308,000000,1.5009,1.5009,1.4555,1.4555,27439,0
+VIAV.US,D,19940309,000000,1.5464,1.5464,1.4555,1.5009,45731,0
+VIAV.US,D,19940310,000000,1.4555,1.5009,1.41,1.5009,34474,0
+VIAV.US,D,19940311,000000,1.5009,1.5009,1.5009,1.5009,0,0
+VIAV.US,D,19940314,000000,1.5009,1.5009,1.4555,1.4555,41158,0
+VIAV.US,D,19940315,000000,1.5009,1.5009,1.5009,1.5009,704,0
+VIAV.US,D,19940316,000000,1.4555,1.5009,1.41,1.41,101313,0
+VIAV.US,D,19940317,000000,1.41,1.41,1.41,1.41,10905,0
+VIAV.US,D,19940318,000000,1.41,1.41,1.41,1.41,181518,0
+VIAV.US,D,19940321,000000,1.4555,1.5009,1.41,1.5009,17589,0
+VIAV.US,D,19940322,000000,1.41,1.41,1.41,1.41,35882,0
+VIAV.US,D,19940323,000000,1.5009,1.5009,1.5009,1.5009,13719,0
+VIAV.US,D,19940324,000000,1.41,1.41,1.41,1.41,12664,0
+VIAV.US,D,19940325,000000,1.5009,1.5009,1.41,1.41,5628,0
+VIAV.US,D,19940328,000000,1.5009,1.5009,1.41,1.5009,7036,0
+VIAV.US,D,19940329,000000,1.41,1.41,1.3645,1.3645,87945,0
+VIAV.US,D,19940330,000000,1.319,1.319,1.228,1.228,71060,0
+VIAV.US,D,19940331,000000,1.228,1.319,1.228,1.319,45028,0
+VIAV.US,D,19940404,000000,1.319,1.319,1.1371,1.1371,156190,0
+VIAV.US,D,19940405,000000,1.1826,1.1826,1.1371,1.1371,428116,0
+VIAV.US,D,19940406,000000,1.228,1.228,1.1371,1.1826,30253,0
+VIAV.US,D,19940407,000000,1.1826,1.1826,1.1826,1.1826,0,0
+VIAV.US,D,19940408,000000,1.1826,1.228,1.1371,1.1371,181518,0
+VIAV.US,D,19940411,000000,1.1371,1.1826,1.1371,1.1826,21810,0
+VIAV.US,D,19940412,000000,1.1371,1.1371,1.1371,1.1371,10905,0
+VIAV.US,D,19940413,000000,1.1371,1.228,1.1371,1.228,7036,0
+VIAV.US,D,19940414,000000,1.1371,1.1371,1.1371,1.1371,2814,0
+VIAV.US,D,19940415,000000,1.1826,1.1826,1.1371,1.1371,47842,0
+VIAV.US,D,19940418,000000,1.0916,1.0916,1.0916,1.0916,36937,0
+VIAV.US,D,19940419,000000,1.0461,1.0461,0.9551,1.0006,134732,0
+VIAV.US,D,19940420,000000,1.0461,1.0461,1.0006,1.0006,17589,0
+VIAV.US,D,19940421,000000,1.0461,1.0461,1.0006,1.0006,117143,0
+VIAV.US,D,19940422,000000,1.0461,1.0916,1.0461,1.0916,140712,0
+VIAV.US,D,19940425,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940426,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940428,000000,1.0916,1.1371,1.0916,1.1371,249412,0
+VIAV.US,D,19940429,000000,1.1371,1.1371,1.1371,1.1371,0,0
+VIAV.US,D,19940502,000000,1.0916,1.0916,1.0916,1.0916,70356,0
+VIAV.US,D,19940503,000000,1.0916,1.0916,1.0916,1.0916,5628,0
+VIAV.US,D,19940504,000000,1.1371,1.1371,1.0461,1.0916,351076,0
+VIAV.US,D,19940505,000000,1.0461,1.1371,1.0461,1.0916,45028,0
+VIAV.US,D,19940506,000000,1.0916,1.0916,1.0916,1.0916,21810,0
+VIAV.US,D,19940509,000000,1.1371,1.1371,1.1371,1.1371,19348,0
+VIAV.US,D,19940510,000000,1.0916,1.0916,1.0461,1.0461,19348,0
+VIAV.US,D,19940511,000000,1.0461,1.1371,1.0461,1.1371,10905,0
+VIAV.US,D,19940512,000000,1.0916,1.1371,1.0916,1.1371,672251,0
+VIAV.US,D,19940513,000000,1.0916,1.1371,1.0916,1.1371,21810,0
+VIAV.US,D,19940516,000000,1.0916,1.0916,1.0916,1.0916,9498,0
+VIAV.US,D,19940517,000000,1.0916,1.1371,1.0916,1.1371,332080,0
+VIAV.US,D,19940518,000000,1.1826,1.1826,1.1826,1.1826,3870,0
+VIAV.US,D,19940519,000000,1.1826,1.1826,1.0916,1.1371,61561,0
+VIAV.US,D,19940520,000000,1.0916,1.0916,1.0916,1.0916,1055,0
+VIAV.US,D,19940523,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940524,000000,1.0916,1.1826,1.0916,1.1371,16885,0
+VIAV.US,D,19940525,000000,1.1826,1.1826,1.1371,1.1371,80909,0
+VIAV.US,D,19940526,000000,1.1826,1.1826,1.1826,1.1826,6684,0
+VIAV.US,D,19940527,000000,1.1826,1.1826,1.0916,1.0916,7036,0
+VIAV.US,D,19940531,000000,1.1371,1.228,1.1371,1.228,141767,0
+VIAV.US,D,19940601,000000,1.228,1.228,1.1371,1.1371,97443,0
+VIAV.US,D,19940602,000000,1.1371,1.228,1.1371,1.1826,160060,0
+VIAV.US,D,19940603,000000,1.1371,1.1371,1.1371,1.1371,704,0
+VIAV.US,D,19940606,000000,1.1371,1.1371,1.1371,1.1371,0,0
+VIAV.US,D,19940607,000000,1.1371,1.1371,1.1371,1.1371,35178,0
+VIAV.US,D,19940608,000000,1.228,1.228,1.1371,1.1371,7739,0
+VIAV.US,D,19940609,000000,1.1371,1.1826,1.1371,1.1371,134732,0
+VIAV.US,D,19940610,000000,1.1371,1.1371,1.1371,1.1371,0,0
+VIAV.US,D,19940613,000000,1.1371,1.228,1.0916,1.0916,84075,0
+VIAV.US,D,19940614,000000,1.0916,1.1826,1.0461,1.0916,77040,0
+VIAV.US,D,19940615,000000,1.0916,1.1371,1.0916,1.1371,120309,0
+VIAV.US,D,19940616,000000,1.0916,1.1371,1.0916,1.1371,10905,0
+VIAV.US,D,19940617,000000,1.1371,1.1371,1.1371,1.1371,18293,0
+VIAV.US,D,19940620,000000,1.0461,1.1371,1.0461,1.0461,268760,0
+VIAV.US,D,19940621,000000,1.0461,1.0461,1.0461,1.0461,0,0
+VIAV.US,D,19940622,000000,1.0461,1.0461,1.0461,1.0461,1759,0
+VIAV.US,D,19940623,000000,1.0461,1.0461,1.0461,1.0461,642702,0
+VIAV.US,D,19940624,000000,1.0461,1.0461,1.0461,1.0461,0,0
+VIAV.US,D,19940627,000000,1.0461,1.0461,1.0461,1.0461,704,0
+VIAV.US,D,19940628,000000,1.0916,1.0916,1.0916,1.0916,2814,0
+VIAV.US,D,19940629,000000,1.1371,1.1371,1.1371,1.1371,9850,0
+VIAV.US,D,19940630,000000,1.1371,1.1371,1.1371,1.1371,116439,0
+VIAV.US,D,19940701,000000,1.0916,1.0916,1.0916,1.0916,43972,0
+VIAV.US,D,19940705,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940706,000000,1.1371,1.1371,1.1371,1.1371,194534,0
+VIAV.US,D,19940707,000000,1.0916,1.0916,1.0916,1.0916,10905,0
+VIAV.US,D,19940708,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940711,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940712,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940713,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940714,000000,1.0916,1.0916,1.0916,1.0916,1055,0
+VIAV.US,D,19940715,000000,1.0916,1.0916,1.0916,1.0916,9850,0
+VIAV.US,D,19940718,000000,1.1826,1.1826,1.0916,1.0916,13719,0
+VIAV.US,D,19940719,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940720,000000,1.1826,1.1826,1.1371,1.1371,14775,0
+VIAV.US,D,19940721,000000,1.1371,1.1371,1.1371,1.1371,0,0
+VIAV.US,D,19940722,000000,1.0916,1.0916,1.0916,1.0916,8091,0
+VIAV.US,D,19940725,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940726,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940727,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940728,000000,1.0916,1.0916,1.0916,1.0916,18293,0
+VIAV.US,D,19940729,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940801,000000,1.0916,1.0916,1.0916,1.0916,16534,0
+VIAV.US,D,19940802,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940803,000000,1.0916,1.0916,1.0916,1.0916,25328,0
+VIAV.US,D,19940804,000000,1.0916,1.0916,1.0916,1.0916,0,0
+VIAV.US,D,19940805,000000,1.0916,1.0916,1.0916,1.0916,21810,0
+VIAV.US,D,19940808,000000,1.1826,1.1826,1.1371,1.1826,40103,0
+VIAV.US,D,19940809,000000,1.1371,1.228,1.0916,1.1826,101664,0
+VIAV.US,D,19940810,000000,1.1826,1.1826,1.1826,1.1826,49601,0
+VIAV.US,D,19940811,000000,1.1371,1.1826,1.1371,1.1371,85834,0
+VIAV.US,D,19940812,000000,1.0916,1.1371,1.0916,1.1371,27439,0
+VIAV.US,D,19940815,000000,1.1371,1.1371,1.0916,1.0916,7739,0
+VIAV.US,D,19940816,000000,1.1371,1.1371,1.1371,1.1371,72115,0
+VIAV.US,D,19940817,000000,1.1826,1.228,1.1371,1.1826,69301,0
+VIAV.US,D,19940818,000000,1.1826,1.1826,1.1826,1.1826,5980,0
+VIAV.US,D,19940819,000000,1.1826,1.1826,1.1826,1.1826,97795,0
+VIAV.US,D,19940822,000000,1.1826,1.1826,1.1826,1.1826,1055,0
+VIAV.US,D,19940823,000000,1.1826,1.1826,1.1826,1.1826,0,0
+VIAV.US,D,19940824,000000,1.228,1.228,1.1826,1.228,50656,0
+VIAV.US,D,19940825,000000,1.1826,1.228,1.1826,1.1826,16534,0
+VIAV.US,D,19940826,000000,1.1826,1.1826,1.1826,1.1826,0,0
+VIAV.US,D,19940829,000000,1.1826,1.1826,1.1826,1.1826,0,0
+VIAV.US,D,19940830,000000,1.228,1.2735,1.228,1.2735,148803,0
+VIAV.US,D,19940831,000000,1.228,1.2735,1.228,1.228,70356,0
+VIAV.US,D,19940901,000000,1.228,1.319,1.228,1.319,19348,0
+VIAV.US,D,19940902,000000,1.3645,1.4555,1.3645,1.4555,99906,0
+VIAV.US,D,19940906,000000,1.5009,1.5009,1.41,1.41,56988,0
+VIAV.US,D,19940907,000000,1.5009,1.5464,1.4555,1.5009,172724,0
+VIAV.US,D,19940908,000000,1.5009,1.5464,1.5009,1.5009,18293,0
+VIAV.US,D,19940909,000000,1.5464,1.5464,1.5009,1.5009,70356,0
+VIAV.US,D,19940912,000000,1.5464,1.5464,1.5009,1.5009,79150,0
+VIAV.US,D,19940913,000000,1.5464,1.5464,1.5009,1.5009,50656,0
+VIAV.US,D,19940914,000000,1.5464,1.5464,1.5009,1.5464,38344,0
+VIAV.US,D,19940915,000000,1.5464,1.5464,1.5464,1.5464,5628,0
+VIAV.US,D,19940916,000000,1.5464,1.5464,1.5009,1.5464,304993,0
+VIAV.US,D,19940919,000000,1.5009,1.5464,1.5009,1.5464,21810,0
+VIAV.US,D,19940920,000000,1.5009,1.5464,1.5009,1.5464,16534,0
+VIAV.US,D,19940921,000000,1.5464,1.5464,1.5009,1.5009,21810,0
+VIAV.US,D,19940922,000000,1.5009,1.5464,1.5009,1.5464,87241,0
+VIAV.US,D,19940923,000000,1.5009,1.5464,1.5009,1.5009,39399,0
+VIAV.US,D,19940926,000000,1.5009,1.5009,1.5009,1.5009,86890,0
+VIAV.US,D,19940927,000000,1.5464,1.5464,1.5009,1.5464,138601,0
+VIAV.US,D,19940928,000000,1.5464,1.5464,1.5009,1.5464,97795,0
+VIAV.US,D,19940929,000000,1.5464,1.5464,1.5009,1.5009,6684,0
+VIAV.US,D,19940930,000000,1.5464,1.5464,1.5009,1.5009,35178,0
+VIAV.US,D,19941003,000000,1.5464,1.5464,1.5009,1.5464,52767,0
+VIAV.US,D,19941004,000000,1.5464,1.5464,1.5009,1.5009,47139,0
+VIAV.US,D,19941005,000000,1.5464,1.5464,1.5009,1.5009,7739,0
+VIAV.US,D,19941006,000000,1.5009,1.5464,1.5009,1.5464,25680,0
+VIAV.US,D,19941007,000000,1.5464,1.5919,1.5009,1.5464,120309,0
+VIAV.US,D,19941010,000000,1.5464,1.7284,1.5464,1.7284,74226,0
+VIAV.US,D,19941011,000000,1.7738,1.8648,1.7738,1.7738,258910,0
+VIAV.US,D,19941012,000000,1.8648,1.8648,1.7738,1.7738,118902,0
+VIAV.US,D,19941013,000000,1.8648,1.8648,1.7738,1.8193,103423,0
+VIAV.US,D,19941014,000000,1.8193,1.8193,1.7738,1.7738,45028,0
+VIAV.US,D,19941017,000000,1.8648,1.8648,1.7738,1.7738,51712,0
+VIAV.US,D,19941018,000000,1.7738,1.7738,1.7284,1.7284,23217,0
+VIAV.US,D,19941019,000000,1.7284,1.8193,1.7284,1.8193,3870,0
+VIAV.US,D,19941020,000000,1.7738,1.7738,1.7284,1.7284,398918,0
+VIAV.US,D,19941021,000000,1.7284,1.7738,1.7284,1.7738,230416,0
+VIAV.US,D,19941024,000000,1.7738,1.7738,1.7284,1.7284,54526,0
+VIAV.US,D,19941025,000000,1.7284,1.7738,1.7284,1.7284,35882,0
+VIAV.US,D,19941026,000000,1.7284,1.8193,1.7284,1.8193,1318471,0
+VIAV.US,D,19941027,000000,1.8648,1.9103,1.8193,1.8193,575864,0
+VIAV.US,D,19941028,000000,1.8648,1.8648,1.8193,1.8648,289515,0
+VIAV.US,D,19941031,000000,1.9103,1.9103,1.8193,1.8648,285294,0
+VIAV.US,D,19941101,000000,1.8648,1.9103,1.8193,1.8648,276499,0
+VIAV.US,D,19941102,000000,1.9103,1.9103,1.8648,1.8648,6684,0
+VIAV.US,D,19941103,000000,1.8193,1.9103,1.8193,1.8193,424950,0
+VIAV.US,D,19941104,000000,1.8648,1.9103,1.8648,1.9103,36937,0
+VIAV.US,D,19941107,000000,1.9103,1.9103,1.8648,1.9103,40103,0
+VIAV.US,D,19941108,000000,1.8648,2.0013,1.8648,1.9558,172724,0
+VIAV.US,D,19941109,000000,2.0013,2.0013,1.9103,2.0013,293033,0
+VIAV.US,D,19941110,000000,1.9558,2.0013,1.9103,1.9558,353539,0
+VIAV.US,D,19941111,000000,2.0013,2.0013,1.9558,2.0013,44676,0
+VIAV.US,D,19941114,000000,1.9103,2.0467,1.9103,2.0467,90759,0
+VIAV.US,D,19941115,000000,2.0467,2.1377,2.0467,2.1377,435504,0
+VIAV.US,D,19941116,000000,2.1377,2.2741,2.0467,2.1832,575512,0
+VIAV.US,D,19941117,000000,2.3196,2.3196,2.1832,2.2287,198404,0
+VIAV.US,D,19941118,000000,2.2287,2.3196,2.1832,2.2741,218807,0
+VIAV.US,D,19941121,000000,2.1832,2.2741,2.1832,2.1832,282479,0
+VIAV.US,D,19941122,000000,2.1832,2.2741,2.1832,2.1832,57692,0
+VIAV.US,D,19941123,000000,2.1832,2.1832,2.0467,2.0467,256799,0
+VIAV.US,D,19941125,000000,2.0467,2.0467,2.0467,2.0467,35882,0
+VIAV.US,D,19941128,000000,2.0467,2.0467,2.0013,2.0013,254337,0
+VIAV.US,D,19941129,000000,1.9558,2.0467,1.9558,1.9558,60506,0
+VIAV.US,D,19941130,000000,2.0013,2.0922,1.9558,2.0922,419322,0
+VIAV.US,D,19941201,000000,2.0922,2.1377,2.0467,2.0922,46787,0
+VIAV.US,D,19941202,000000,2.1377,2.1377,2.0467,2.0467,130862,0
+VIAV.US,D,19941205,000000,2.1377,2.1377,2.0467,2.0922,142471,0
+VIAV.US,D,19941206,000000,2.0922,2.1377,2.0922,2.1377,334894,0
+VIAV.US,D,19941207,000000,2.1377,2.1377,2.0922,2.1377,4221,0
+VIAV.US,D,19941208,000000,2.0922,2.1377,2.0467,2.0922,105534,0
+VIAV.US,D,19941209,000000,2.1377,2.1377,2.0467,2.0467,103423,0
+VIAV.US,D,19941212,000000,2.0467,2.0467,2.0467,2.0467,7739,0
+VIAV.US,D,19941213,000000,2.0467,2.0922,2.0467,2.0922,2814,0
+VIAV.US,D,19941214,000000,2.0467,2.0467,2.0467,2.0467,252226,0
+VIAV.US,D,19941215,000000,2.0922,2.0922,2.0467,2.0467,23569,0
+VIAV.US,D,19941216,000000,2.0467,2.0922,2.0467,2.0922,423191,0
+VIAV.US,D,19941219,000000,2.0467,2.0467,2.0013,2.0467,145637,0
+VIAV.US,D,19941220,000000,2.0467,2.0467,2.0013,2.0013,43972,0
+VIAV.US,D,19941221,000000,2.0467,2.0467,2.0467,2.0467,73522,0
+VIAV.US,D,19941222,000000,2.0013,2.0013,2.0013,2.0013,38344,0
+VIAV.US,D,19941223,000000,2.0467,2.0467,2.0013,2.0013,8794,0
+VIAV.US,D,19941227,000000,2.0013,2.0013,2.0013,2.0013,11609,0
+VIAV.US,D,19941228,000000,2.0013,2.0467,2.0013,2.0467,1759,0
+VIAV.US,D,19941229,000000,2.0013,2.0013,2.0013,2.0013,33067,0
+VIAV.US,D,19941230,000000,2.0013,2.0467,2.0013,2.0467,21459,0
+VIAV.US,D,19950103,000000,2.0467,2.0467,2.0013,2.0467,27087,0
+VIAV.US,D,19950104,000000,2.0013,2.0013,1.9558,1.9558,51712,0
+VIAV.US,D,19950105,000000,1.9558,2.0013,1.9558,2.0013,8794,0
+VIAV.US,D,19950106,000000,1.9558,2.0013,1.9558,2.0013,40103,0
+VIAV.US,D,19950109,000000,1.9558,2.0467,1.9558,1.9558,42214,0
+VIAV.US,D,19950110,000000,1.8648,1.9558,1.8648,1.9558,158301,0
+VIAV.US,D,19950111,000000,1.9103,1.9558,1.9103,1.9558,22514,0
+VIAV.US,D,19950112,000000,1.9103,2.0013,1.9103,1.9558,182926,0
+VIAV.US,D,19950113,000000,1.9558,2.0013,1.9103,1.9558,243080,0
+VIAV.US,D,19950116,000000,1.9558,2.2287,1.9558,2.1832,257151,0
+VIAV.US,D,19950117,000000,2.1832,2.3651,2.1832,2.2741,381329,0
+VIAV.US,D,19950118,000000,2.2741,2.3651,2.0922,2.1377,224787,0
+VIAV.US,D,19950119,000000,2.0922,2.1832,2.0922,2.1832,8794,0
+VIAV.US,D,19950120,000000,2.0922,2.0922,1.9558,1.9558,200515,0
+VIAV.US,D,19950123,000000,1.9558,1.9558,1.8193,1.8648,166392,0
+VIAV.US,D,19950124,000000,1.8648,2.0467,1.8648,2.0013,394697,0
+VIAV.US,D,19950125,000000,2.0013,2.0467,1.9558,1.9558,423191,0
+VIAV.US,D,19950126,000000,1.9558,2.0467,1.9558,2.0467,13719,0
+VIAV.US,D,19950127,000000,1.9558,2.0467,1.9558,2.0467,19348,0
+VIAV.US,D,19950130,000000,1.9558,2.0467,1.9558,2.0467,16534,0
+VIAV.US,D,19950131,000000,1.9558,2.0013,1.9558,1.9558,42214,0
+VIAV.US,D,19950201,000000,1.9558,2.0013,1.9103,1.9558,156542,0
+VIAV.US,D,19950202,000000,2.0013,2.0013,1.9103,1.9558,24273,0
+VIAV.US,D,19950203,000000,1.9558,2.0013,1.9558,1.9558,516765,0
+VIAV.US,D,19950206,000000,2.0013,2.1832,1.9558,2.1377,599081,0
+VIAV.US,D,19950207,000000,2.1832,2.2287,2.1832,2.1832,185388,0
+VIAV.US,D,19950208,000000,2.2287,2.2287,2.0922,2.1832,81965,0
+VIAV.US,D,19950209,000000,2.1377,2.1377,2.1377,2.1377,4925,0
+VIAV.US,D,19950210,000000,2.1832,2.1832,2.0922,2.1832,346855,0
+VIAV.US,D,19950213,000000,2.1832,2.2741,2.1832,2.2741,772861,0
+VIAV.US,D,19950214,000000,2.2741,2.3651,2.2741,2.3196,613504,0
+VIAV.US,D,19950215,000000,2.3651,2.3651,2.3196,2.3196,271926,0
+VIAV.US,D,19950216,000000,2.3651,2.6835,2.3651,2.6835,954027,0
+VIAV.US,D,19950217,000000,2.5925,2.6835,2.547,2.547,1612207,0
+VIAV.US,D,19950221,000000,2.547,2.638,2.547,2.638,250116,0
+VIAV.US,D,19950222,000000,2.547,2.638,2.547,2.5925,81965,0
+VIAV.US,D,19950223,000000,2.5925,2.5925,2.5016,2.5016,195238,0
+VIAV.US,D,19950224,000000,2.5016,2.547,2.5016,2.547,43972,0
+VIAV.US,D,19950227,000000,2.5016,2.5016,2.5016,2.5016,465053,0
+VIAV.US,D,19950228,000000,2.5016,2.547,2.5016,2.5016,91111,0
+VIAV.US,D,19950301,000000,2.5016,2.5016,2.5016,2.5016,28494,0
+VIAV.US,D,19950302,000000,2.5016,2.547,2.5016,2.5016,258206,0
+VIAV.US,D,19950303,000000,2.5016,2.5016,2.5016,2.5016,130862,0
+VIAV.US,D,19950306,000000,2.5016,2.638,2.4561,2.638,1098609,0
+VIAV.US,D,19950307,000000,2.6835,2.729,2.638,2.6835,662402,0
+VIAV.US,D,19950308,000000,2.6835,2.6835,2.638,2.6835,41862,0
+VIAV.US,D,19950309,000000,2.6835,2.6835,2.638,2.638,185740,0
+VIAV.US,D,19950310,000000,2.6835,2.6835,2.638,2.638,47139,0
+VIAV.US,D,19950313,000000,2.638,2.6835,2.547,2.547,52767,0
+VIAV.US,D,19950314,000000,2.6835,2.6835,2.638,2.6835,110459,0
+VIAV.US,D,19950315,000000,2.6835,2.6835,2.638,2.6835,5628,0
+VIAV.US,D,19950316,000000,2.638,2.6835,2.638,2.638,195238,0
+VIAV.US,D,19950317,000000,2.6835,2.8199,2.6835,2.7745,296902,0
+VIAV.US,D,19950320,000000,2.8199,2.8199,2.729,2.8199,254337,0
+VIAV.US,D,19950321,000000,2.8199,2.8199,2.6835,2.729,285294,0
+VIAV.US,D,19950322,000000,2.7745,2.7745,2.638,2.638,301827,0
+VIAV.US,D,19950323,000000,2.638,2.6835,2.638,2.638,85834,0
+VIAV.US,D,19950324,000000,2.6835,2.6835,2.6835,2.6835,158301,0
+VIAV.US,D,19950327,000000,2.729,2.729,2.638,2.6835,71411,0
+VIAV.US,D,19950328,000000,2.638,2.6835,2.5925,2.5925,82317,0
+VIAV.US,D,19950329,000000,2.638,2.638,2.5925,2.5925,144582,0
+VIAV.US,D,19950330,000000,2.638,2.6835,2.5925,2.638,189258,0
+VIAV.US,D,19950331,000000,2.638,2.7745,2.5925,2.729,337005,0
+VIAV.US,D,19950403,000000,2.7745,2.7745,2.729,2.7745,97443,0
+VIAV.US,D,19950404,000000,2.7745,3.0019,2.729,2.8654,579733,0
+VIAV.US,D,19950405,000000,2.9109,2.9109,2.8654,2.8654,21810,0
+VIAV.US,D,19950406,000000,2.9109,2.9109,2.6835,2.7745,380274,0
+VIAV.US,D,19950407,000000,2.6835,2.8654,2.6835,2.8654,398918,0
+VIAV.US,D,19950410,000000,2.8654,3.0019,2.8199,2.9564,1317416,0
+VIAV.US,D,19950411,000000,3.0019,3.0019,2.8654,2.9109,257855,0
+VIAV.US,D,19950412,000000,2.9109,2.9109,2.8654,2.9109,71060,0
+VIAV.US,D,19950413,000000,2.9564,2.9564,2.8654,2.9564,52767,0
+VIAV.US,D,19950417,000000,3.0019,3.0019,2.8199,2.8199,64728,0
+VIAV.US,D,19950418,000000,2.8199,2.8654,2.7745,2.8199,166040,0
+VIAV.US,D,19950419,000000,2.8199,2.8199,2.5016,2.5925,287052,0
+VIAV.US,D,19950420,000000,2.5925,2.6835,2.5925,2.6835,59451,0
+VIAV.US,D,19950421,000000,2.6835,2.729,2.6835,2.729,59803,0
+VIAV.US,D,19950424,000000,2.729,2.8199,2.6835,2.8199,274388,0
+VIAV.US,D,19950425,000000,2.7745,2.8199,2.7745,2.8199,15478,0
+VIAV.US,D,19950426,000000,2.7745,2.7745,2.7745,2.7745,13016,0
+VIAV.US,D,19950427,000000,2.7745,2.8199,2.7745,2.8199,75281,0
+VIAV.US,D,19950428,000000,2.7745,2.8199,2.7745,2.8199,28494,0
+VIAV.US,D,19950501,000000,2.8199,3.0019,2.8199,3.0019,271926,0
+VIAV.US,D,19950502,000000,3.0019,3.0019,2.9109,3.0019,53822,0
+VIAV.US,D,19950503,000000,3.0019,3.0474,2.8654,3.0019,236748,0
+VIAV.US,D,19950504,000000,3.0474,3.1838,2.9564,2.9564,392938,0
+VIAV.US,D,19950505,000000,3.0019,3.0019,2.8654,2.9109,113273,0
+VIAV.US,D,19950508,000000,2.8654,2.9564,2.8654,2.9109,43972,0
+VIAV.US,D,19950509,000000,2.9109,3.0019,2.9109,3.0019,45028,0
+VIAV.US,D,19950510,000000,3.0019,3.0019,2.9564,3.0019,111514,0
+VIAV.US,D,19950511,000000,3.0019,3.0019,2.8654,2.9564,70356,0
+VIAV.US,D,19950512,000000,2.9564,3.0019,2.8654,3.0019,82317,0
+VIAV.US,D,19950515,000000,2.9564,3.4112,2.9564,3.2748,567773,0
+VIAV.US,D,19950516,000000,3.2293,3.3203,3.1838,3.2748,94629,0
+VIAV.US,D,19950517,000000,3.2748,3.4567,3.2748,3.3657,365499,0
+VIAV.US,D,19950518,000000,3.3203,3.4567,3.1838,3.2293,111514,0
+VIAV.US,D,19950519,000000,3.2293,3.2293,3.1838,3.1838,38344,0
+VIAV.US,D,19950522,000000,3.2293,3.3203,3.0474,3.0474,329970,0
+VIAV.US,D,19950523,000000,3.0474,3.1383,3.0474,3.0474,511840,0
+VIAV.US,D,19950524,000000,3.1838,3.2293,3.0474,3.0474,466108,0
+VIAV.US,D,19950525,000000,3.0474,3.0928,2.9109,2.9109,89000,0
+VIAV.US,D,19950526,000000,3.0019,3.0019,2.8654,2.8654,151265,0
+VIAV.US,D,19950530,000000,3.0019,3.0019,2.729,2.8199,145637,0
+VIAV.US,D,19950531,000000,2.8199,2.8199,2.729,2.8199,178704,0
+VIAV.US,D,19950601,000000,2.8199,3.0019,2.8199,2.9564,247301,0
+VIAV.US,D,19950602,000000,2.9564,3.0019,2.8654,2.9564,143878,0
+VIAV.US,D,19950605,000000,3.0019,3.0928,2.9564,3.0928,106589,0
+VIAV.US,D,19950606,000000,3.0019,3.1838,3.0019,3.1838,174131,0
+VIAV.US,D,19950607,000000,3.1838,3.2293,3.1383,3.2293,124178,0
+VIAV.US,D,19950608,000000,3.1838,3.1838,3.0928,3.0928,77392,0
+VIAV.US,D,19950609,000000,3.1383,3.2748,3.1383,3.1838,347559,0
+VIAV.US,D,19950612,000000,3.2293,3.2748,3.1838,3.1838,10905,0
+VIAV.US,D,19950613,000000,3.1838,3.2748,2.8654,3.0928,812260,0
+VIAV.US,D,19950614,000000,3.0019,3.0474,3.0019,3.0474,108700,0
+VIAV.US,D,19950615,000000,3.0474,3.0474,3.0474,3.0474,3870,0
+VIAV.US,D,19950616,000000,3.0019,3.0474,3.0019,3.0474,152321,0
+VIAV.US,D,19950619,000000,3.0474,3.0928,3.0019,3.0019,49601,0
+VIAV.US,D,19950620,000000,3.0019,3.0928,3.0019,3.0928,37992,0
+VIAV.US,D,19950621,000000,3.0928,3.0928,2.9564,3.0019,155135,0
+VIAV.US,D,19950622,000000,3.0019,3.0928,3.0019,3.0474,65783,0
+VIAV.US,D,19950623,000000,3.1383,3.1383,3.0474,3.0928,37992,0
+VIAV.US,D,19950626,000000,3.0474,3.0474,3.0019,3.0474,79854,0
+VIAV.US,D,19950627,000000,3.0019,3.0019,2.9564,2.9564,69652,0
+VIAV.US,D,19950628,000000,2.9564,2.9564,2.9564,2.9564,6684,0
+VIAV.US,D,19950629,000000,2.9564,2.9564,2.9564,2.9564,13719,0
+VIAV.US,D,19950630,000000,3.0019,3.0474,2.9564,3.0474,41862,0
+VIAV.US,D,19950703,000000,2.9564,2.9564,2.9564,2.9564,2111,0
+VIAV.US,D,19950705,000000,3.0474,3.1838,3.0019,3.1383,137546,0
+VIAV.US,D,19950706,000000,3.1838,3.1838,3.0928,3.1838,19700,0
+VIAV.US,D,19950707,000000,3.1838,3.3203,3.1383,3.2293,186443,0
+VIAV.US,D,19950710,000000,3.3203,3.4112,3.2293,3.3657,151617,0
+VIAV.US,D,19950711,000000,3.3203,3.5022,3.3203,3.3657,461183,0
+VIAV.US,D,19950712,000000,3.3657,3.3657,3.2748,3.2748,139657,0
+VIAV.US,D,19950713,000000,3.2748,3.3203,3.2293,3.2293,284238,0
+VIAV.US,D,19950714,000000,3.2293,3.2748,3.2293,3.2293,111514,0
+VIAV.US,D,19950717,000000,3.2293,3.3203,3.2293,3.2293,154431,0
+VIAV.US,D,19950718,000000,3.2748,3.3203,3.1838,3.3203,396808,0
+VIAV.US,D,19950719,000000,3.2293,3.2293,3.0019,3.0019,330321,0
+VIAV.US,D,19950720,000000,3.0019,3.0928,3.0019,3.0928,3166,0
+VIAV.US,D,19950721,000000,3.0019,3.1383,3.0019,3.0474,41158,0
+VIAV.US,D,19950724,000000,3.1383,3.1383,2.9564,3.0928,165337,0
+VIAV.US,D,19950725,000000,3.0928,3.1838,3.0019,3.0019,100609,0
+VIAV.US,D,19950726,000000,3.1383,3.1838,3.0019,3.0019,96036,0
+VIAV.US,D,19950727,000000,3.0019,3.1838,3.0019,3.1838,166040,0
+VIAV.US,D,19950728,000000,3.1838,3.1838,3.0928,3.1838,143526,0
+VIAV.US,D,19950731,000000,3.1838,3.1838,3.1383,3.1838,154431,0
+VIAV.US,D,19950801,000000,3.1838,3.2293,3.0928,3.0928,166040,0
+VIAV.US,D,19950802,000000,3.1838,3.4567,3.1838,3.4567,1176352,0
+VIAV.US,D,19950803,000000,3.3203,3.4567,3.2293,3.3203,475958,0
+VIAV.US,D,19950804,000000,3.3203,3.4567,3.3203,3.4567,729240,0
+VIAV.US,D,19950807,000000,3.4567,3.6841,3.4112,3.6386,508322,0
+VIAV.US,D,19950808,000000,3.6841,4.0025,3.6386,3.7296,817888,0
+VIAV.US,D,19950809,000000,3.6386,4.0025,3.6386,3.8661,345800,0
+VIAV.US,D,19950810,000000,3.8661,4.0025,3.7751,3.7751,315547,0
+VIAV.US,D,19950811,000000,3.6386,3.8206,3.5932,3.7751,445705,0
+VIAV.US,D,19950814,000000,3.6386,3.7751,3.5477,3.6386,456259,0
+VIAV.US,D,19950815,000000,3.6386,3.7751,3.6386,3.6386,394697,0
+VIAV.US,D,19950816,000000,3.7751,4.139,3.7751,4.0025,1221380,0
+VIAV.US,D,19950817,000000,4.0935,4.2754,4.048,4.0935,799244,0
+VIAV.US,D,19950818,000000,4.139,4.1844,4.048,4.0935,34474,0
+VIAV.US,D,19950821,000000,4.0935,4.1844,4.048,4.139,108348,0
+VIAV.US,D,19950822,000000,4.048,4.139,4.048,4.048,79854,0
+VIAV.US,D,19950823,000000,4.048,4.139,4.0025,4.0935,178001,0
+VIAV.US,D,19950824,000000,4.0935,4.0935,4.0025,4.0935,83724,0
+VIAV.US,D,19950825,000000,4.139,4.1844,4.0025,4.0935,227953,0
+VIAV.US,D,19950828,000000,4.0935,4.0935,4.0025,4.0935,124882,0
+VIAV.US,D,19950829,000000,4.0025,4.1844,4.0025,4.139,155135,0
+VIAV.US,D,19950830,000000,4.139,4.2299,4.0935,4.2299,162874,0
+VIAV.US,D,19950831,000000,4.139,4.5028,4.139,4.5028,474903,0
+VIAV.US,D,19950901,000000,4.5483,4.5483,4.4573,4.4573,297958,0
+VIAV.US,D,19950905,000000,4.4573,4.5028,4.4118,4.4118,1700152,0
+VIAV.US,D,19950906,000000,4.5028,4.5028,4.3209,4.4573,641295,0
+VIAV.US,D,19950907,000000,4.3209,4.4573,4.0025,4.048,579733,0
+VIAV.US,D,19950908,000000,4.139,4.139,4.0025,4.0935,71411,0
+VIAV.US,D,19950911,000000,4.139,4.3664,4.0935,4.3664,188554,0
+VIAV.US,D,19950912,000000,4.3209,4.4573,4.2754,4.4573,210364,0
+VIAV.US,D,19950913,000000,4.3664,4.4573,4.2754,4.3664,223028,0
+VIAV.US,D,19950914,000000,4.4118,4.4118,4.3209,4.3664,104479,0
+VIAV.US,D,19950915,000000,4.3209,4.3209,4.0025,4.139,228657,0
+VIAV.US,D,19950918,000000,4.0935,4.1844,4.0025,4.1844,390828,0
+VIAV.US,D,19950919,000000,4.0935,4.5938,4.0935,4.5483,806280,0
+VIAV.US,D,19950920,000000,4.5483,5.4125,4.5483,5.276,1302289,0
+VIAV.US,D,19950921,000000,5.276,5.367,5.1396,5.276,1632611,0
+VIAV.US,D,19950922,000000,5.276,5.4125,5.2305,5.3215,1452148,0
+VIAV.US,D,19950925,000000,5.3215,5.367,5.276,5.276,535761,0
+VIAV.US,D,19950926,000000,5.276,5.367,5.0941,5.1396,213882,0
+VIAV.US,D,19950927,000000,5.0941,5.0941,4.7757,4.9576,566717,0
+VIAV.US,D,19950928,000000,4.8667,5.1396,4.8212,5.0486,647979,0
+VIAV.US,D,19950929,000000,5.0486,5.0486,4.6847,5.0031,429875,0
+VIAV.US,D,19951002,000000,5.0031,5.0031,4.8212,4.8212,49601,0
+VIAV.US,D,19951003,000000,4.8212,4.9122,4.7302,4.7757,167799,0
+VIAV.US,D,19951004,000000,4.6393,4.7757,4.6393,4.7302,248005,0
+VIAV.US,D,19951005,000000,4.6847,4.6847,4.4573,4.5028,134732,0
+VIAV.US,D,19951006,000000,4.5938,4.5938,4.4573,4.5483,72467,0
+VIAV.US,D,19951009,000000,4.5483,4.5483,4.048,4.0935,352835,0
+VIAV.US,D,19951010,000000,3.6841,4.139,3.5477,3.9115,534354,0
+VIAV.US,D,19951011,000000,4.048,4.4573,4.048,4.3664,988853,0
+VIAV.US,D,19951012,000000,4.4573,4.5483,4.3209,4.3664,487567,0
+VIAV.US,D,19951013,000000,4.3664,4.4573,4.3209,4.4118,549832,0
+VIAV.US,D,19951016,000000,4.4118,4.4118,4.139,4.1844,108348,0
+VIAV.US,D,19951017,000000,4.139,4.3209,4.0935,4.2754,1676583,0
+VIAV.US,D,19951018,000000,4.3209,4.4573,4.3209,4.3209,1142229,0
+VIAV.US,D,19951019,000000,4.4118,4.4118,4.2754,4.2754,102720,0
+VIAV.US,D,19951020,000000,4.2754,4.4118,4.048,4.1844,176594,0
+VIAV.US,D,19951023,000000,4.1844,4.1844,4.0025,4.0025,154431,0
+VIAV.US,D,19951024,000000,4.048,4.0935,4.0025,4.0935,147748,0
+VIAV.US,D,19951025,000000,4.139,4.139,3.957,4.0025,183629,0
+VIAV.US,D,19951026,000000,3.9115,4.0025,3.5932,3.6386,474199,0
+VIAV.US,D,19951027,000000,3.5932,3.8661,3.5932,3.8206,445353,0
+VIAV.US,D,19951030,000000,3.7296,4.0935,3.7296,4.0025,895280,0
+VIAV.US,D,19951031,000000,4.048,4.3209,3.957,4.139,881209,0
+VIAV.US,D,19951101,000000,4.1844,4.2299,4.139,4.139,474199,0
+VIAV.US,D,19951102,000000,4.2299,4.5028,4.139,4.5028,388717,0
+VIAV.US,D,19951103,000000,4.5483,4.7302,4.4573,4.5938,256799,0
+VIAV.US,D,19951106,000000,4.5938,4.8667,4.4573,4.7302,662753,0
+VIAV.US,D,19951107,000000,4.8212,4.8212,4.1844,4.3209,423895,0
+VIAV.US,D,19951108,000000,4.3209,4.3209,4.1844,4.3209,76336,0
+VIAV.US,D,19951109,000000,4.3209,4.6393,4.3209,4.6393,238507,0
+VIAV.US,D,19951110,000000,4.5483,4.5483,4.2299,4.4118,467867,0
+VIAV.US,D,19951113,000000,4.4118,5.0031,4.4118,4.5938,964581,0
+VIAV.US,D,19951114,000000,4.5483,4.6847,4.3664,4.4573,687026,0
+VIAV.US,D,19951115,000000,4.5028,4.6393,4.3664,4.4573,581140,0
+VIAV.US,D,19951116,000000,4.4573,4.4573,4.2299,4.3209,214938,0
+VIAV.US,D,19951117,000000,4.3209,4.3209,4.0025,4.0935,513950,0
+VIAV.US,D,19951120,000000,4.1844,4.3209,4.0935,4.139,253282,0
+VIAV.US,D,19951121,000000,4.139,4.7757,3.9115,4.4573,1766991,0
+VIAV.US,D,19951122,000000,4.5028,4.8212,4.5028,4.6847,1918256,0
+VIAV.US,D,19951124,000000,4.6393,4.8667,4.6393,4.7757,154080,0
+VIAV.US,D,19951127,000000,4.8667,5.0031,4.6847,4.7302,369369,0
+VIAV.US,D,19951128,000000,4.6847,4.8212,4.6847,4.7757,252226,0
+VIAV.US,D,19951129,000000,4.7757,4.9122,4.7302,4.8667,567773,0
+VIAV.US,D,19951130,000000,4.9576,5.0941,4.9122,5.0486,860102,0
+VIAV.US,D,19951201,000000,4.9576,5.0486,4.9576,4.9576,435504,0
+VIAV.US,D,19951204,000000,4.9576,5.0941,4.9576,5.0031,389772,0
+VIAV.US,D,19951205,000000,5.0941,5.276,5.0486,5.276,918497,0
+VIAV.US,D,19951206,000000,5.276,5.4125,5.276,5.276,358464,0
+VIAV.US,D,19951207,000000,5.276,5.276,5.1396,5.1851,196645,0
+VIAV.US,D,19951208,000000,5.1851,5.276,5.1396,5.276,32012,0
+VIAV.US,D,19951211,000000,5.2305,5.2305,5.1396,5.1396,6684,0
+VIAV.US,D,19951212,000000,5.2305,5.2305,5.0941,5.2305,67190,0
+VIAV.US,D,19951213,000000,5.2305,5.2305,5.0941,5.1851,57692,0
+VIAV.US,D,19951214,000000,5.1396,5.2305,5.1396,5.1851,331025,0
+VIAV.US,D,19951215,000000,5.1396,5.276,5.0031,5.0031,252930,0
+VIAV.US,D,19951218,000000,4.9576,4.9576,4.5483,4.5938,208254,0
+VIAV.US,D,19951219,000000,4.6393,4.9576,4.6393,4.6393,650793,0
+VIAV.US,D,19951220,000000,4.7757,4.7757,4.6847,4.7757,254337,0
+VIAV.US,D,19951221,000000,4.7302,4.8212,4.6393,4.7757,140008,0
+VIAV.US,D,19951222,000000,4.7757,4.8212,4.7302,4.7302,112218,0
+VIAV.US,D,19951226,000000,4.7757,4.7757,4.7302,4.7302,36937,0
+VIAV.US,D,19951227,000000,4.8667,4.9122,4.7757,4.9122,215641,0
+VIAV.US,D,19951228,000000,4.9122,4.9576,4.8212,4.9576,89704,0
+VIAV.US,D,19951229,000000,4.8212,5.2305,4.8212,5.0941,294088,0
+VIAV.US,D,19960102,000000,5.0941,5.2305,5.0941,5.2305,50656,0
+VIAV.US,D,19960103,000000,5.2305,5.6854,5.0941,5.0941,746829,0
+VIAV.US,D,19960104,000000,5.0031,5.0941,4.3209,4.5028,399622,0
+VIAV.US,D,19960105,000000,4.4118,5.0031,4.4118,5.0031,456259,0
+VIAV.US,D,19960108,000000,5.0031,5.276,4.9576,5.0031,151617,0
+VIAV.US,D,19960109,000000,4.7757,4.7757,4.2754,4.3664,390828,0
+VIAV.US,D,19960110,000000,4.3664,4.3664,4.2299,4.3209,290922,0
+VIAV.US,D,19960111,000000,4.5483,4.6393,4.3209,4.3209,788339,0
+VIAV.US,D,19960112,000000,4.4573,4.7757,4.3209,4.7757,309918,0
+VIAV.US,D,19960115,000000,4.6393,4.9576,4.4573,4.7302,206847,0
+VIAV.US,D,19960116,000000,4.7757,4.8667,4.3209,4.6393,481587,0
+VIAV.US,D,19960117,000000,4.6847,4.7302,4.5028,4.6847,244135,0
+VIAV.US,D,19960118,000000,4.7302,5.0941,4.5938,4.8667,297958,0
+VIAV.US,D,19960119,000000,5.0941,5.0941,4.9122,5.0486,444298,0
+VIAV.US,D,19960122,000000,5.0941,5.276,4.9576,5.1396,246246,0
+VIAV.US,D,19960123,000000,4.9576,5.0941,4.9576,5.0031,391531,0
+VIAV.US,D,19960124,000000,5.1396,5.2305,5.0486,5.1396,434096,0
+VIAV.US,D,19960125,000000,5.0486,5.3215,5.0486,5.1851,416507,0
+VIAV.US,D,19960126,000000,5.0486,5.276,5.0486,5.1396,105534,0
+VIAV.US,D,19960129,000000,5.0941,5.3215,5.0941,5.0941,98850,0
+VIAV.US,D,19960130,000000,5.0941,5.1851,4.9122,5.0031,215993,0
+VIAV.US,D,19960131,000000,4.9122,5.0941,4.9122,4.9576,72115,0
+VIAV.US,D,19960201,000000,4.9122,5.0941,4.9122,4.9122,174131,0
+VIAV.US,D,19960202,000000,4.9576,5.5489,4.9576,5.276,817185,0
+VIAV.US,D,19960205,000000,5.5034,5.5944,5.3215,5.458,285997,0
+VIAV.US,D,19960206,000000,5.5489,5.5944,5.458,5.5489,234637,0
+VIAV.US,D,19960207,000000,5.458,5.5489,5.1396,5.1396,157246,0
+VIAV.US,D,19960208,000000,5.0486,5.2305,5.0486,5.0486,42214,0
+VIAV.US,D,19960209,000000,5.0486,5.1396,4.9576,5.0031,76336,0
+VIAV.US,D,19960212,000000,5.1396,5.367,5.0486,5.276,136842,0
+VIAV.US,D,19960213,000000,5.0941,5.6854,5.0486,5.5489,405602,0
+VIAV.US,D,19960214,000000,5.7763,6.0492,5.367,5.4125,484401,0
+VIAV.US,D,19960215,000000,5.5489,5.5944,5.458,5.5944,58747,0
+VIAV.US,D,19960216,000000,5.458,5.5944,5.3215,5.3215,137546,0
+VIAV.US,D,19960220,000000,5.1851,5.4125,5.1851,5.1851,44676,0
+VIAV.US,D,19960221,000000,5.276,5.5034,5.276,5.458,316602,0
+VIAV.US,D,19960222,000000,5.458,5.458,5.367,5.458,134732,0
+VIAV.US,D,19960223,000000,5.3215,5.5034,5.3215,5.5034,55933,0
+VIAV.US,D,19960226,000000,5.458,5.458,5.3215,5.4125,15830,0
+VIAV.US,D,19960227,000000,5.5489,5.5489,5.3215,5.5489,13719,0
+VIAV.US,D,19960228,000000,5.458,5.7763,5.458,5.5944,198404,0
+VIAV.US,D,19960229,000000,5.5034,5.6854,5.5034,5.5489,173779,0
+VIAV.US,D,19960301,000000,5.5489,5.6854,5.5489,5.5489,106589,0
+VIAV.US,D,19960304,000000,5.5489,5.5489,5.4125,5.5489,709540,0
+VIAV.US,D,19960305,000000,5.4125,5.5489,5.3215,5.4125,409120,0
+VIAV.US,D,19960306,000000,5.458,5.5489,5.4125,5.4125,246950,0
+VIAV.US,D,19960307,000000,5.5034,5.5034,5.4125,5.4125,269463,0
+VIAV.US,D,19960308,000000,5.2305,5.367,5.1396,5.1851,40103,0
+VIAV.US,D,19960311,000000,5.1851,5.367,5.1396,5.3215,73170,0
+VIAV.US,D,19960312,000000,5.1851,5.4125,5.1851,5.276,79150,0
+VIAV.US,D,19960313,000000,5.4125,5.4125,5.367,5.4125,126289,0
+VIAV.US,D,19960314,000000,5.458,5.5944,5.458,5.458,180815,0
+VIAV.US,D,19960315,000000,5.458,5.5489,5.458,5.5034,83724,0
+VIAV.US,D,19960318,000000,5.5034,5.5944,5.5034,5.5944,147748,0
+VIAV.US,D,19960319,000000,5.5489,5.5944,5.367,5.367,300772,0
+VIAV.US,D,19960320,000000,5.4125,5.5034,5.3215,5.5034,86186,0
+VIAV.US,D,19960321,000000,5.3215,5.5034,5.3215,5.3215,62617,0
+VIAV.US,D,19960322,000000,5.5034,5.5034,5.5034,5.5034,1759,0
+VIAV.US,D,19960325,000000,5.3215,5.5034,5.3215,5.3215,83724,0
+VIAV.US,D,19960326,000000,5.367,5.5034,5.3215,5.5034,37289,0
+VIAV.US,D,19960327,000000,5.367,5.5034,5.3215,5.4125,155487,0
+VIAV.US,D,19960328,000000,5.5034,5.5034,5.3215,5.3215,264890,0
+VIAV.US,D,19960329,000000,5.367,5.5034,5.3215,5.5034,105534,0
+VIAV.US,D,19960401,000000,5.3215,5.5034,5.3215,5.3215,250116,0
+VIAV.US,D,19960402,000000,5.3215,5.458,5.276,5.3215,1057450,0
+VIAV.US,D,19960403,000000,5.276,5.5944,5.276,5.5489,415452,0
+VIAV.US,D,19960404,000000,5.458,5.6399,5.4125,5.5944,115032,0
+VIAV.US,D,19960408,000000,5.458,5.6399,5.367,5.458,258206,0
+VIAV.US,D,19960409,000000,5.6854,5.7763,5.5489,5.6854,362333,0
+VIAV.US,D,19960410,000000,5.7763,5.9128,5.6399,5.7763,378867,0
+VIAV.US,D,19960411,000000,5.7763,6.0492,5.7763,5.8218,97795,0
+VIAV.US,D,19960412,000000,5.8218,5.9128,5.7309,5.7309,52063,0
+VIAV.US,D,19960415,000000,5.6399,5.7309,5.458,5.458,339116,0
+VIAV.US,D,19960416,000000,5.5944,5.5944,5.458,5.5944,55581,0
+VIAV.US,D,19960417,000000,5.8218,6.4131,5.7763,6.0947,1115846,0
+VIAV.US,D,19960418,000000,6.1402,6.3676,6.0038,6.1857,179056,0
+VIAV.US,D,19960419,000000,6.2767,6.2767,6.1402,6.1402,288108,0
+VIAV.US,D,19960422,000000,6.0947,6.2767,6.0947,6.1857,74226,0
+VIAV.US,D,19960423,000000,6.0947,6.3221,6.0947,6.2767,65783,0
+VIAV.US,D,19960424,000000,6.3221,6.595,6.3221,6.4131,247301,0
+VIAV.US,D,19960425,000000,6.595,7.6411,6.595,7.2318,1262186,0
+VIAV.US,D,19960426,000000,7.0499,7.5957,6.9589,7.2318,528373,0
+VIAV.US,D,19960429,000000,7.2318,7.4137,7.2318,7.3228,114328,0
+VIAV.US,D,19960430,000000,7.2773,7.5502,7.2773,7.5047,51712,0
+VIAV.US,D,19960501,000000,7.5047,8.2779,7.5047,8.2779,435855,0
+VIAV.US,D,19960502,000000,8.3234,8.3234,7.9595,8.096,293033,0
+VIAV.US,D,19960503,000000,7.9595,8.2324,7.9595,7.9595,387661,0
+VIAV.US,D,19960506,000000,8.2324,8.2324,7.9595,8.005,330321,0
+VIAV.US,D,19960507,000000,8.1869,8.2324,7.9595,8.1415,69301,0
+VIAV.US,D,19960508,000000,8.2324,8.2324,7.9595,8.096,970209,0
+VIAV.US,D,19960509,000000,7.9595,8.2324,7.9595,8.1869,26383,0
+VIAV.US,D,19960510,000000,7.9595,9.1876,7.9595,9.0056,509026,0
+VIAV.US,D,19960513,000000,9.0056,9.0056,8.7327,8.8237,110107,0
+VIAV.US,D,19960514,000000,9.0056,9.0056,8.7327,8.7327,17589,0
+VIAV.US,D,19960515,000000,9.0056,9.0056,8.7327,9.0056,87945,0
+VIAV.US,D,19960516,000000,9.0056,9.0056,8.7327,9.0056,78447,0
+VIAV.US,D,19960517,000000,9.0056,9.0056,8.5053,8.5053,80206,0
+VIAV.US,D,19960520,000000,8.3689,8.6872,8.3689,8.6872,255040,0
+VIAV.US,D,19960521,000000,8.4144,9.233,8.3689,8.8237,167799,0
+VIAV.US,D,19960522,000000,8.8237,9.0511,8.7782,8.7782,62617,0
+VIAV.US,D,19960523,000000,9.0511,9.0511,8.7782,8.7782,26383,0
+VIAV.US,D,19960524,000000,9.0511,9.0511,8.7782,9.0511,33419,0
+VIAV.US,D,19960528,000000,9.0511,9.0511,8.7782,8.7782,39399,0
+VIAV.US,D,19960529,000000,8.9601,8.9601,8.7782,8.8237,45028,0
+VIAV.US,D,19960530,000000,8.7782,8.9601,8.7782,8.9601,38344,0
+VIAV.US,D,19960531,000000,8.6872,9.4605,8.6872,9.2785,147396,0
+VIAV.US,D,19960603,000000,9.733,10.006,9.4605,9.597,181870,0
+VIAV.US,D,19960604,000000,9.4605,10.006,9.324,9.324,300068,0
+VIAV.US,D,19960605,000000,9.324,9.961,9.324,9.642,582548,0
+VIAV.US,D,19960606,000000,9.961,9.961,9.3695,9.415,494603,0
+VIAV.US,D,19960607,000000,8.8692,9.0966,7.5502,8.8237,614911,0
+VIAV.US,D,19960610,000000,7.9595,9.0966,7.9595,8.0505,78447,0
+VIAV.US,D,19960611,000000,7.9595,9.0966,7.9595,8.8237,156542,0
+VIAV.US,D,19960612,000000,9.0966,9.506,9.0056,9.324,4308249,0
+VIAV.US,D,19960613,000000,9.597,9.87,9.3695,9.733,691951,0
+VIAV.US,D,19960614,000000,9.87,9.915,9.4605,9.597,786580,0
+VIAV.US,D,19960617,000000,9.733,9.824,9.597,9.824,1478531,0
+VIAV.US,D,19960618,000000,9.597,9.824,9.1876,9.1876,488271,0
+VIAV.US,D,19960619,000000,9.1876,9.233,8.7327,8.8692,639184,0
+VIAV.US,D,19960620,000000,8.8692,8.8692,7.9595,8.3689,1922829,0
+VIAV.US,D,19960621,000000,8.2324,8.6872,8.2324,8.3689,976189,0
+VIAV.US,D,19960624,000000,8.6872,8.6872,8.3234,8.5508,212827,0
+VIAV.US,D,19960625,000000,8.7327,8.8692,8.5963,8.8692,398918,0
+VIAV.US,D,19960626,000000,8.5963,9.324,8.5963,8.9147,639888,0
+VIAV.US,D,19960627,000000,9.1876,9.1876,8.6872,9.0056,314843,0
+VIAV.US,D,19960628,000000,9.0056,10.234,8.8692,10.097,1408879,0
+VIAV.US,D,19960701,000000,10.006,11.052,9.733,10.507,1131676,0
+VIAV.US,D,19960702,000000,10.643,10.643,9.642,9.642,288460,0
+VIAV.US,D,19960703,000000,9.506,9.597,8.4598,8.4598,1727591,0
+VIAV.US,D,19960705,000000,8.4598,8.5508,7.8231,8.2779,245542,0
+VIAV.US,D,19960708,000000,8.1869,8.8692,8.1869,8.3234,679287,0
+VIAV.US,D,19960709,000000,8.5963,8.7327,8.2779,8.6418,346855,0
+VIAV.US,D,19960710,000000,8.8237,8.8237,7.5957,7.7321,467867,0
+VIAV.US,D,19960711,000000,7.8231,7.8686,6.0947,7.2318,1227008,0
+VIAV.US,D,19960712,000000,7.5502,7.5957,6.9589,7.5502,498120,0
+VIAV.US,D,19960715,000000,7.2318,7.2318,6.4131,6.4586,625113,0
+VIAV.US,D,19960716,000000,6.4131,6.595,5.4125,5.7763,1602709,0
+VIAV.US,D,19960717,000000,6.4586,7.1863,6.3221,7.1863,1666030,0
+VIAV.US,D,19960718,000000,7.3228,8.5508,7.3228,8.1869,1248115,0
+VIAV.US,D,19960719,000000,8.3234,8.3234,7.3228,7.3228,268760,0
+VIAV.US,D,19960722,000000,7.0953,7.2318,6.9134,6.9589,214234,0
+VIAV.US,D,19960723,000000,6.7315,7.2318,6.5495,7.0499,736979,0
+VIAV.US,D,19960724,000000,6.8224,7.6866,6.2767,7.2318,1131324,0
+VIAV.US,D,19960725,000000,7.5502,8.0505,7.0953,7.4592,431634,0
+VIAV.US,D,19960726,000000,7.4592,7.6866,7.0953,7.2318,356705,0
+VIAV.US,D,19960729,000000,7.4137,7.5957,6.9589,6.9589,70356,0
+VIAV.US,D,19960730,000000,7.2318,7.4137,7.0499,7.1863,221973,0
+VIAV.US,D,19960731,000000,7.1863,7.3682,7.0953,7.3682,83020,0
+VIAV.US,D,19960801,000000,7.0953,8.0505,7.0953,8.0505,154080,0
+VIAV.US,D,19960802,000000,8.2324,8.9601,8.096,8.5508,633907,0
+VIAV.US,D,19960805,000000,8.6872,9.0966,8.5508,8.7327,263835,0
+VIAV.US,D,19960806,000000,8.5508,9.0056,8.5508,8.8237,172020,0
+VIAV.US,D,19960807,000000,9.0966,9.3695,8.6418,8.8692,689840,0
+VIAV.US,D,19960808,000000,8.8692,9.87,8.8237,9.642,1382495,0
+VIAV.US,D,19960809,000000,9.3695,9.642,8.8237,9.551,872766,0
+VIAV.US,D,19960812,000000,9.3695,10.143,9.3695,9.87,798540,0
+VIAV.US,D,19960813,000000,9.961,10.097,9.642,9.642,431634,0
+VIAV.US,D,19960814,000000,9.642,10.006,9.642,10.006,1043379,0
+VIAV.US,D,19960815,000000,9.87,10.097,9.824,9.824,215641,0
+VIAV.US,D,19960816,000000,9.824,10.643,9.824,10.37,758086,0
+VIAV.US,D,19960819,000000,10.325,10.825,10.325,10.552,291274,0
+VIAV.US,D,19960820,000000,10.37,10.598,10.325,10.37,255744,0
+VIAV.US,D,19960821,000000,10.097,10.234,10.006,10.097,217048,0
+VIAV.US,D,19960822,000000,10.006,10.961,10.006,10.779,328211,0
+VIAV.US,D,19960823,000000,10.734,10.87,10.461,10.461,488271,0
+VIAV.US,D,19960826,000000,10.37,10.598,10.37,10.37,136842,0
+VIAV.US,D,19960827,000000,10.461,10.779,10.37,10.416,429172,0
+VIAV.US,D,19960828,000000,10.37,10.961,10.37,10.825,128048,0
+VIAV.US,D,19960829,000000,10.643,10.825,10.598,10.734,256799,0
+VIAV.US,D,19960830,000000,10.598,10.825,10.507,10.598,200515,0
+VIAV.US,D,19960903,000000,10.37,10.598,10.006,10.006,464350,0
+VIAV.US,D,19960904,000000,10.37,10.37,9.597,10.006,402788,0
+VIAV.US,D,19960905,000000,9.642,10.006,9.506,9.733,251874,0
+VIAV.US,D,19960906,000000,9.733,10.006,9.597,9.597,530484,0
+VIAV.US,D,19960909,000000,9.597,10.325,9.597,10.143,388013,0
+VIAV.US,D,19960910,000000,10.097,10.507,9.961,10.416,328562,0
+VIAV.US,D,19960911,000000,10.37,10.37,9.824,10.097,200163,0
+VIAV.US,D,19960912,000000,10.279,10.87,10.234,10.825,143526,0
+VIAV.US,D,19960913,000000,10.87,11.234,10.87,10.87,107293,0
+VIAV.US,D,19960916,000000,11.234,11.598,10.461,10.507,1232989,0
+VIAV.US,D,19960917,000000,10.461,10.643,10.097,10.325,173076,0
+VIAV.US,D,19960918,000000,10.234,10.234,9.961,10.234,51712,0
+VIAV.US,D,19960919,000000,10.234,10.961,10.234,10.37,373239,0
+VIAV.US,D,19960920,000000,10.143,10.825,10.143,10.825,221973,0
+VIAV.US,D,19960923,000000,10.598,11.143,10.598,11.007,577271,0
+VIAV.US,D,19960924,000000,10.961,11.462,10.825,11.28,632500,0
+VIAV.US,D,19960925,000000,11.644,11.735,11.371,11.416,346855,0
+VIAV.US,D,19960926,000000,11.371,12.235,11.371,11.917,503397,0
+VIAV.US,D,19960927,000000,12.235,12.28,11.917,12.008,778841,0
+VIAV.US,D,19960930,000000,11.871,12.008,11.507,12.008,409472,0
+VIAV.US,D,19961001,000000,11.78,11.917,11.644,11.735,191368,0
+VIAV.US,D,19961002,000000,11.644,12.098,11.644,12.098,335246,0
+VIAV.US,D,19961003,000000,12.144,13.372,12.144,13.327,1619947,0
+VIAV.US,D,19961004,000000,13.554,13.554,12.917,13.417,1034937,0
+VIAV.US,D,19961007,000000,13.236,13.508,12.735,12.735,557219,0
+VIAV.US,D,19961008,000000,12.735,13.008,12.235,12.28,655014,0
+VIAV.US,D,19961009,000000,12.28,13.099,12.28,13.099,1102478,0
+VIAV.US,D,19961010,000000,13.099,13.508,12.872,13.099,437966,0
+VIAV.US,D,19961011,000000,12.917,13.508,12.872,13.281,326100,0
+VIAV.US,D,19961014,000000,13.417,13.417,13.008,13.099,227602,0
+VIAV.US,D,19961015,000000,13.099,13.327,12.917,12.917,331025,0
+VIAV.US,D,19961016,000000,13.236,13.236,12.28,12.508,334894,0
+VIAV.US,D,19961017,000000,12.508,12.508,12.098,12.098,364444,0
+VIAV.US,D,19961018,000000,12.098,12.508,12.098,12.371,224787,0
+VIAV.US,D,19961021,000000,12.235,12.781,12.098,12.735,253282,0
+VIAV.US,D,19961022,000000,12.417,12.599,11.598,12.417,1321285,0
+VIAV.US,D,19961023,000000,12.735,13.327,12.371,13.327,586065,0
+VIAV.US,D,19961024,000000,13.372,14.509,13.281,13.372,880505,0
+VIAV.US,D,19961025,000000,13.281,13.645,13.281,13.417,261021,0
+VIAV.US,D,19961028,000000,13.281,13.918,13.236,13.508,293033,0
+VIAV.US,D,19961029,000000,13.236,13.645,12.735,13.554,451334,0
+VIAV.US,D,19961030,000000,13.372,13.918,13.236,13.645,290218,0
+VIAV.US,D,19961031,000000,13.736,13.736,13.372,13.736,285997,0
+VIAV.US,D,19961101,000000,13.645,13.736,13.417,13.599,80909,0
+VIAV.US,D,19961104,000000,13.463,13.554,13.145,13.508,462942,0
+VIAV.US,D,19961105,000000,13.508,13.736,13.008,13.69,432689,0
+VIAV.US,D,19961106,000000,13.781,14.373,13.781,14.009,434800,0
+VIAV.US,D,19961107,000000,14.054,14.418,13.918,14.191,922719,0
+VIAV.US,D,19961108,000000,14.418,14.418,13.872,14.145,810853,0
+VIAV.US,D,19961111,000000,13.872,14.282,13.872,14.191,540334,0
+VIAV.US,D,19961112,000000,14.054,15.146,13.918,14.873,1390234,0
+VIAV.US,D,19961113,000000,15.191,15.646,14.782,15.51,643054,0
+VIAV.US,D,19961114,000000,15.51,15.692,15.282,15.419,347910,0
+VIAV.US,D,19961115,000000,15.783,16.192,14.873,14.873,967395,0
+VIAV.US,D,19961118,000000,15.055,15.055,14.418,14.6,535761,0
+VIAV.US,D,19961119,000000,14.646,14.691,14.191,14.555,613504,0
+VIAV.US,D,19961120,000000,14.509,15.373,14.191,14.873,1355408,0
+VIAV.US,D,19961121,000000,15.055,15.055,14.418,14.782,167799,0
+VIAV.US,D,19961122,000000,14.782,15.191,14.555,14.782,787635,0
+VIAV.US,D,19961125,000000,15.009,15.191,14.646,15.191,856232,0
+VIAV.US,D,19961126,000000,15.191,15.51,15.055,15.373,219159,0
+VIAV.US,D,19961127,000000,15.373,16.419,15.282,16.419,440780,0
+VIAV.US,D,19961129,000000,16.465,17.193,16.328,16.92,656773,0
+VIAV.US,D,19961202,000000,16.647,16.92,16.328,16.556,711299,0
+VIAV.US,D,19961203,000000,16.556,17.056,14.873,14.918,1495768,0
+VIAV.US,D,19961204,000000,15.009,15.646,14.327,14.873,871711,0
+VIAV.US,D,19961205,000000,15.055,15.191,14.646,15.191,2856453,0
+VIAV.US,D,19961206,000000,15.009,15.555,14.646,15.191,459425,0
+VIAV.US,D,19961209,000000,15.51,15.692,15.191,15.419,358464,0
+VIAV.US,D,19961210,000000,15.692,15.783,14.873,14.918,741904,0
+VIAV.US,D,19961211,000000,14.691,14.918,14.236,14.646,541038,0
+VIAV.US,D,19961212,000000,14.509,14.873,14.418,14.782,299717,0
+VIAV.US,D,19961213,000000,14.555,15.146,14.191,14.918,323286,0
+VIAV.US,D,19961216,000000,14.918,15.646,14.782,14.873,675417,0
+VIAV.US,D,19961217,000000,14.555,14.691,14.282,14.509,434096,0
+VIAV.US,D,19961218,000000,14.373,14.918,14.373,14.782,1184091,0
+VIAV.US,D,19961219,000000,14.782,14.873,14.418,14.418,598729,0
+VIAV.US,D,19961220,000000,14.509,14.646,13.918,14.191,953675,0
+VIAV.US,D,19961223,000000,14.145,14.282,13.872,14.282,437614,0
+VIAV.US,D,19961224,000000,14.282,14.282,14.009,14.1,557219,0
+VIAV.US,D,19961226,000000,14.009,14.418,14.009,14.373,676121,0
+VIAV.US,D,19961227,000000,14.418,14.6,14.145,14.418,426709,0
+VIAV.US,D,19961230,000000,14.191,14.555,14.191,14.418,1030012,0
+VIAV.US,D,19961231,000000,14.555,15.009,14.191,14.918,396456,0
+VIAV.US,D,19970102,000000,15.009,15.1,14.009,14.009,740497,0
+VIAV.US,D,19970103,000000,14.054,14.373,13.645,14.054,717983,0
+VIAV.US,D,19970106,000000,14.054,14.054,12.644,12.644,646220,0
+VIAV.US,D,19970107,000000,12.599,12.599,10.598,10.87,5502542,0
+VIAV.US,D,19970108,000000,11.735,12.735,11.644,12.599,3607855,0
+VIAV.US,D,19970109,000000,12.144,12.417,11.78,11.962,1319878,0
+VIAV.US,D,19970110,000000,11.826,13.281,11.826,13.099,1246005,0
+VIAV.US,D,19970113,000000,13.281,13.281,12.781,12.917,422136,0
+VIAV.US,D,19970114,000000,13.008,13.145,12.781,12.781,922367,0
+VIAV.US,D,19970115,000000,12.417,12.781,11.917,12.417,1107051,0
+VIAV.US,D,19970116,000000,12.371,13.236,12.371,13.099,566014,0
+VIAV.US,D,19970117,000000,10.734,11.917,9.733,11.598,25407306,0
+VIAV.US,D,19970120,000000,11.507,11.644,10.734,11.143,3813646,0
+VIAV.US,D,19970121,000000,11.098,11.143,10.825,10.825,638129,0
+VIAV.US,D,19970122,000000,10.916,11.598,10.916,11.598,2499748,0
+VIAV.US,D,19970123,000000,11.871,12.508,11.644,12.098,2130028,0
+VIAV.US,D,19970124,000000,12.098,13.236,12.098,12.917,843568,0
+VIAV.US,D,19970127,000000,13.281,13.554,13.008,13.145,2233099,0
+VIAV.US,D,19970128,000000,13.645,13.736,12.508,12.553,592397,0
+VIAV.US,D,19970129,000000,12.781,12.781,12.235,12.235,1274147,0
+VIAV.US,D,19970130,000000,12.371,12.508,12.098,12.235,862916,0
+VIAV.US,D,19970131,000000,12.235,12.508,12.144,12.417,287404,0
+VIAV.US,D,19970203,000000,12.599,13.781,12.508,13.372,1246708,0
+VIAV.US,D,19970204,000000,13.281,13.281,12.508,12.508,532243,0
+VIAV.US,D,19970205,000000,12.644,13.008,12.508,12.644,361630,0
+VIAV.US,D,19970206,000000,12.508,12.872,11.917,11.917,809094,0
+VIAV.US,D,19970207,000000,11.917,13.008,11.735,12.917,876284,0
+VIAV.US,D,19970210,000000,12.644,13.008,12.599,13.008,810853,0
+VIAV.US,D,19970211,000000,12.872,13.054,12.508,12.599,594860,0
+VIAV.US,D,19970212,000000,12.644,12.781,12.417,12.508,109404,0
+VIAV.US,D,19970213,000000,12.508,13.554,12.508,13.372,446409,0
+VIAV.US,D,19970214,000000,13.508,13.508,12.644,12.781,317657,0
+VIAV.US,D,19970218,000000,12.69,12.917,12.28,12.508,192424,0
+VIAV.US,D,19970219,000000,12.28,12.508,11.871,12.008,578326,0
+VIAV.US,D,19970220,000000,12.098,12.235,11.143,11.28,836533,0
+VIAV.US,D,19970221,000000,11.28,11.462,11.007,11.007,366203,0
+VIAV.US,D,19970224,000000,11.007,11.143,10.461,10.643,1039510,0
+VIAV.US,D,19970225,000000,10.87,11.007,10.37,10.643,366203,0
+VIAV.US,D,19970226,000000,10.37,10.643,9.824,10.097,1670955,0
+VIAV.US,D,19970227,000000,10.143,10.325,9.506,9.642,1606227,0
+VIAV.US,D,19970228,000000,9.733,9.733,8.8692,9.324,1376867,0
+VIAV.US,D,19970303,000000,9.324,9.506,9.0056,9.0511,1072225,0
+VIAV.US,D,19970304,000000,9.233,10.689,9.0056,10.37,1485215,0
+VIAV.US,D,19970305,000000,10.325,10.825,10.006,10.598,837236,0
+VIAV.US,D,19970306,000000,10.825,10.825,10.006,10.097,586065,0
+VIAV.US,D,19970307,000000,10.006,11.143,10.006,10.961,856936,0
+VIAV.US,D,19970310,000000,10.87,12.008,10.734,11.962,1107403,0
+VIAV.US,D,19970311,000000,12.28,12.917,12.28,12.781,3061189,0
+VIAV.US,D,19970312,000000,12.553,12.781,12.189,12.508,742959,0
+VIAV.US,D,19970313,000000,12.371,12.508,11.78,11.917,498120,0
+VIAV.US,D,19970314,000000,11.78,12.098,11.143,11.28,266649,0
+VIAV.US,D,19970317,000000,11.143,11.371,10.507,10.961,365499,0
+VIAV.US,D,19970318,000000,11.098,11.507,10.598,10.643,414397,0
+VIAV.US,D,19970319,000000,10.598,11.098,10.37,11.098,798540,0
+VIAV.US,D,19970320,000000,10.87,11.371,10.825,11.28,1147858,0
+VIAV.US,D,19970321,000000,11.462,11.598,10.961,11.234,430930,0
+VIAV.US,D,19970324,000000,11.007,11.234,10.87,10.961,166040,0
+VIAV.US,D,19970325,000000,11.098,11.962,10.87,11.962,364444,0
+VIAV.US,D,19970326,000000,11.78,12.644,11.735,12.417,573753,0
+VIAV.US,D,19970327,000000,12.235,12.417,11.28,11.507,361630,0
+VIAV.US,D,19970331,000000,11.598,11.598,10.507,10.507,573753,0
+VIAV.US,D,19970401,000000,10.734,11.098,10.734,10.961,318361,0
+VIAV.US,D,19970402,000000,10.87,10.961,10.643,10.779,208254,0
+VIAV.US,D,19970403,000000,10.87,10.87,10.598,10.643,193479,0
+VIAV.US,D,19970404,000000,10.87,11.28,10.598,11.143,740497,0
+VIAV.US,D,19970407,000000,11.28,12.098,11.098,11.644,742607,0
+VIAV.US,D,19970408,000000,11.917,12.371,11.507,12.008,563551,0
+VIAV.US,D,19970409,000000,12.28,12.599,11.689,11.871,511136,0
+VIAV.US,D,19970410,000000,11.644,11.871,11.507,11.78,242025,0
+VIAV.US,D,19970411,000000,11.507,12.098,11.098,11.871,453444,0
+VIAV.US,D,19970414,000000,11.78,12.235,11.462,12.144,238507,0
+VIAV.US,D,19970415,000000,12.371,12.417,11.644,11.78,224787,0
+VIAV.US,D,19970416,000000,11.644,12.599,11.644,12.144,476662,0
+VIAV.US,D,19970417,000000,12.235,12.462,12.098,12.235,428820,0
+VIAV.US,D,19970418,000000,12.28,12.417,11.598,11.644,288460,0
+VIAV.US,D,19970421,000000,11.462,11.507,10.234,10.507,518875,0
+VIAV.US,D,19970422,000000,10.325,10.507,9.4605,10.006,2576788,0
+VIAV.US,D,19970423,000000,10.143,10.961,10.097,10.87,1017348,0
+VIAV.US,D,19970424,000000,11.371,11.689,10.961,11.098,644813,0
+VIAV.US,D,19970425,000000,11.007,11.098,10.507,10.825,106238,0
+VIAV.US,D,19970428,000000,10.507,10.87,10.507,10.734,223732,0
+VIAV.US,D,19970429,000000,11.371,11.507,10.825,10.87,183981,0
+VIAV.US,D,19970430,000000,11.143,11.371,10.87,11.28,417211,0
+VIAV.US,D,19970501,000000,11.507,12.917,11.371,12.781,1431744,0
+VIAV.US,D,19970502,000000,12.599,13.781,12.599,13.69,2265815,0
+VIAV.US,D,19970505,000000,13.781,14.6,13.781,14.009,2714686,0
+VIAV.US,D,19970506,000000,13.918,13.918,13.236,13.372,706726,0
+VIAV.US,D,19970507,000000,13.508,13.508,13.008,13.008,227602,0
+VIAV.US,D,19970508,000000,13.145,13.736,13.099,13.508,257855,0
+VIAV.US,D,19970509,000000,13.554,13.918,13.554,13.69,471033,0
+VIAV.US,D,19970512,000000,13.69,14.191,13.645,14.009,594860,0
+VIAV.US,D,19970513,000000,13.918,14.145,13.554,13.872,998703,0
+VIAV.US,D,19970514,000000,14.236,14.282,13.781,13.781,651496,0
+VIAV.US,D,19970515,000000,13.872,14.282,13.645,14.236,838643,0
+VIAV.US,D,19970516,000000,14.191,14.418,13.281,13.554,989909,0
+VIAV.US,D,19970519,000000,13.463,13.463,12.872,13.099,461887,0
+VIAV.US,D,19970520,000000,13.236,13.645,12.917,13.463,572698,0
+VIAV.US,D,19970521,000000,13.872,14.373,13.554,13.963,1232989,0
+VIAV.US,D,19970522,000000,14.191,15.419,14.191,14.827,1836291,0
+VIAV.US,D,19970523,000000,15.191,16.465,15.191,16.192,2498341,0
+VIAV.US,D,19970527,000000,16.328,16.328,15.692,15.828,777785,0
+VIAV.US,D,19970528,000000,16.055,16.328,15.419,15.51,1057099,0
+VIAV.US,D,19970529,000000,15.419,15.646,15.419,15.555,253282,0
+VIAV.US,D,19970530,000000,14.918,15.191,14.646,14.918,1483104,0
+VIAV.US,D,19970602,000000,14.782,15.919,14.782,15.828,689840,0
+VIAV.US,D,19970603,000000,15.51,16.965,15.51,16.51,1788449,0
+VIAV.US,D,19970604,000000,16.783,17.556,16.647,17.238,1248819,0
+VIAV.US,D,19970605,000000,17.42,17.556,16.51,16.647,613504,0
+VIAV.US,D,19970606,000000,16.465,17.056,16.465,16.829,955786,0
+VIAV.US,D,19970609,000000,16.829,16.829,16.465,16.692,330321,0
+VIAV.US,D,19970610,000000,16.829,16.829,15.646,15.783,493195,0
+VIAV.US,D,19970611,000000,15.783,15.919,15.373,15.828,570587,0
+VIAV.US,D,19970612,000000,15.965,16.055,15.737,15.828,1585824,0
+VIAV.US,D,19970613,000000,15.828,15.828,15.191,15.692,386958,0
+VIAV.US,D,19970616,000000,15.692,16.192,15.692,15.965,261021,0
+VIAV.US,D,19970617,000000,15.965,16.192,15.828,15.965,365148,0
+VIAV.US,D,19970618,000000,15.783,15.919,15.146,15.146,564959,0
+VIAV.US,D,19970619,000000,15.282,15.555,13.918,15.373,3823496,0
+VIAV.US,D,19970620,000000,15.373,15.555,14.464,14.782,902667,0
+VIAV.US,D,19970623,000000,15.055,15.282,14.782,15.055,602951,0
+VIAV.US,D,19970624,000000,15.419,15.646,15.146,15.419,475958,0
+VIAV.US,D,19970625,000000,15.373,15.828,15.373,15.555,542445,0
+VIAV.US,D,19970626,000000,15.737,16.783,15.51,16.465,1804631,0
+VIAV.US,D,19970627,000000,16.556,17.193,16.465,16.692,1214344,0
+VIAV.US,D,19970630,000000,16.783,16.783,16.374,16.556,515006,0
+VIAV.US,D,19970701,000000,16.465,16.647,16.328,16.465,294088,0
+VIAV.US,D,19970702,000000,16.328,16.829,16.328,16.829,373942,0
+VIAV.US,D,19970703,000000,17.147,17.511,16.829,17.465,509377,0
+VIAV.US,D,19970707,000000,17.42,18.603,17.193,18.33,1140119,0
+VIAV.US,D,19970708,000000,18.466,18.694,18.148,18.421,497065,0
+VIAV.US,D,19970709,000000,18.557,18.875,18.421,18.648,604710,0
+VIAV.US,D,19970710,000000,18.375,18.83,18.375,18.603,291977,0
+VIAV.US,D,19970711,000000,18.466,19.057,18.466,18.739,988150,0
+VIAV.US,D,19970714,000000,18.875,18.966,18.739,18.83,1771564,0
+VIAV.US,D,19970715,000000,18.466,18.603,17.92,18.193,762307,0
+VIAV.US,D,19970716,000000,18.375,18.921,18.057,18.739,609635,0
+VIAV.US,D,19970717,000000,18.648,18.966,18.33,18.375,415452,0
+VIAV.US,D,19970718,000000,18.421,18.557,17.92,17.92,191368,0
+VIAV.US,D,19970721,000000,18.239,18.239,17.647,18.057,1022272,0
+VIAV.US,D,19970722,000000,17.92,18.102,17.784,17.92,252226,0
+VIAV.US,D,19970723,000000,17.966,18.011,17.92,17.966,104830,0
+VIAV.US,D,19970724,000000,18.011,18.694,17.92,18.557,803465,0
+VIAV.US,D,19970725,000000,18.694,18.694,18.421,18.421,284238,0
+VIAV.US,D,19970728,000000,18.421,18.603,18.421,18.421,108348,0
+VIAV.US,D,19970729,000000,18.33,18.33,17.966,17.966,360574,0
+VIAV.US,D,19970730,000000,18.284,18.921,18.057,18.739,670141,0
+VIAV.US,D,19970731,000000,18.921,19.922,18.921,19.421,1152079,0
+VIAV.US,D,19970801,000000,19.603,19.694,19.285,19.649,417211,0
+VIAV.US,D,19970804,000000,19.467,20.558,19.467,20.103,992723,0
+VIAV.US,D,19970805,000000,20.103,21.15,19.922,21.013,766880,0
+VIAV.US,D,19970806,000000,21.15,21.15,20.695,20.877,355650,0
+VIAV.US,D,19970807,000000,20.604,20.74,19.194,19.558,1357167,0
+VIAV.US,D,19970808,000000,19.421,19.649,18.921,18.966,671548,0
+VIAV.US,D,19970811,000000,18.966,19.421,18.284,18.375,1373701,0
+VIAV.US,D,19970812,000000,18.33,18.739,18.193,18.375,266649,0
+VIAV.US,D,19970813,000000,18.375,19.33,18.375,19.239,779544,0
+VIAV.US,D,19970814,000000,19.558,19.558,18.739,18.921,465053,0
+VIAV.US,D,19970815,000000,18.739,19.603,18.603,19.239,541038,0
+VIAV.US,D,19970818,000000,19.239,19.239,18.239,18.421,468923,0
+VIAV.US,D,19970819,000000,18.375,18.739,18.193,18.512,139657,0
+VIAV.US,D,19970820,000000,18.694,19.558,18.421,19.33,411583,0
+VIAV.US,D,19970821,000000,19.467,19.467,18.739,18.966,932920,0
+VIAV.US,D,19970822,000000,18.875,18.921,17.829,18.148,1353649,0
+VIAV.US,D,19970825,000000,18.057,18.193,17.647,17.647,662402,0
+VIAV.US,D,19970826,000000,17.602,17.602,16.465,16.965,1381792,0
+VIAV.US,D,19970827,000000,16.92,17.647,16.465,17.42,1633666,0
+VIAV.US,D,19970828,000000,17.602,19.74,17.284,19.74,2463515,0
+VIAV.US,D,19970829,000000,19.649,20.513,19.33,19.421,1669899,0
+VIAV.US,D,19970902,000000,19.421,20.604,19.421,20.058,1232285,0
+VIAV.US,D,19970903,000000,20.013,20.467,20.013,20.422,358816,0
+VIAV.US,D,19970904,000000,20.558,20.558,19.922,19.922,1240024,0
+VIAV.US,D,19970905,000000,20.194,20.376,19.922,20.285,1342744,0
+VIAV.US,D,19970908,000000,20.376,21.059,20.058,20.968,406306,0
+VIAV.US,D,19970909,000000,21.013,22.651,20.831,21.832,1171427,0
+VIAV.US,D,19970910,000000,21.832,22.378,21.604,22.196,451334,0
+VIAV.US,D,19970911,000000,21.968,22.514,21.377,22.15,429172,0
+VIAV.US,D,19970912,000000,21.832,22.741,21.604,21.968,434800,0
+VIAV.US,D,19970915,000000,21.695,22.105,21.695,22.105,278258,0
+VIAV.US,D,19970916,000000,22.105,22.105,21.332,22.059,296199,0
+VIAV.US,D,19970917,000000,22.241,22.605,22.15,22.378,657477,0
+VIAV.US,D,19970918,000000,22.241,22.741,22.241,22.651,240266,0
+VIAV.US,D,19970919,000000,22.332,22.605,21.832,22.105,294088,0
+VIAV.US,D,19970922,000000,22.196,22.741,21.877,22.423,1073632,0
+VIAV.US,D,19970923,000000,22.651,23.014,22.514,22.832,492492,0
+VIAV.US,D,19970924,000000,23.014,23.014,22.287,22.332,416507,0
+VIAV.US,D,19970925,000000,22.196,23.06,21.741,21.832,847438,0
+VIAV.US,D,19970926,000000,22.196,22.196,21.468,21.513,288460,0
+VIAV.US,D,19970929,000000,21.604,21.968,21.513,21.604,133676,0
+VIAV.US,D,19970930,000000,21.604,22.741,21.377,22.605,936086,0
+VIAV.US,D,19971001,000000,22.605,23.151,21.832,21.877,874877,0
+VIAV.US,D,19971002,000000,22.105,22.105,21.65,21.877,173076,0
+VIAV.US,D,19971003,000000,22.196,22.469,21.832,22.105,463294,0
+VIAV.US,D,19971006,000000,22.332,22.469,22.014,22.014,102720,0
+VIAV.US,D,19971007,000000,22.105,22.469,22.105,22.469,143878,0
+VIAV.US,D,19971008,000000,22.196,22.605,22.196,22.514,148451,0
+VIAV.US,D,19971009,000000,22.332,23.879,22.332,23.287,887541,0
+VIAV.US,D,19971010,000000,23.378,23.515,22.832,23.151,636018,0
+VIAV.US,D,19971013,000000,22.969,24.288,22.969,23.97,614911,0
+VIAV.US,D,19971014,000000,24.151,24.151,23.697,23.97,429875,0
+VIAV.US,D,19971015,000000,23.97,24.788,23.833,24.333,466812,0
+VIAV.US,D,19971016,000000,24.606,24.606,23.287,23.606,500231,0
+VIAV.US,D,19971017,000000,23.788,23.788,22.196,22.605,954027,0
+VIAV.US,D,19971020,000000,22.196,22.423,21.15,21.877,1198866,0
+VIAV.US,D,19971021,000000,22.878,23.879,22.878,23.287,1769453,0
+VIAV.US,D,19971022,000000,23.287,23.287,22.741,23.06,2041379,0
+VIAV.US,D,19971023,000000,22.605,23.151,22.241,22.469,361278,0
+VIAV.US,D,19971024,000000,22.651,22.878,20.376,20.558,1302289,0
+VIAV.US,D,19971027,000000,19.922,20.058,15.601,16.192,2783986,0
+VIAV.US,D,19971028,000000,18.739,20.558,14.918,20.194,2498693,0
+VIAV.US,D,19971029,000000,20.74,20.74,18.466,18.557,1375811,0
+VIAV.US,D,19971030,000000,17.647,18.966,17.147,17.647,1102478,0
+VIAV.US,D,19971031,000000,18.694,19.239,18.557,19.103,1467978,0
+VIAV.US,D,19971103,000000,19.103,19.694,18.603,19.558,711299,0
+VIAV.US,D,19971104,000000,19.831,20.058,19.603,19.922,1132731,0
+VIAV.US,D,19971105,000000,20.103,20.103,19.694,19.922,280720,0
+VIAV.US,D,19971106,000000,19.967,19.967,19.421,19.74,532595,0
+VIAV.US,D,19971107,000000,18.921,19.74,18.921,19.239,453093,0
+VIAV.US,D,19971110,000000,19.285,19.831,19.057,19.239,304993,0
+VIAV.US,D,19971111,000000,19.33,19.376,18.375,18.739,510081,0
+VIAV.US,D,19971112,000000,17.92,18.921,17.693,18.148,850956,0
+VIAV.US,D,19971113,000000,19.603,19.74,18.193,19.694,316602,0
+VIAV.US,D,19971114,000000,19.967,20.467,19.694,20.24,1054988,0
+VIAV.US,D,19971117,000000,20.74,22.196,20.194,22.196,1326562,0
+VIAV.US,D,19971118,000000,22.469,23.287,21.877,22.378,965988,0
+VIAV.US,D,19971119,000000,22.196,23.014,22.196,22.878,477014,0
+VIAV.US,D,19971120,000000,23.014,23.287,22.605,23.014,546666,0
+VIAV.US,D,19971121,000000,23.287,23.287,21.741,22.014,511664,0
+VIAV.US,D,19971124,000000,22.196,22.196,21.013,21.195,1081723,0
+VIAV.US,D,19971125,000000,21.013,23.469,21.013,23.378,611569,0
+VIAV.US,D,19971126,000000,22.969,23.469,22.969,23.287,255568,0
+VIAV.US,D,19971128,000000,23.742,23.742,22.832,22.832,32716,0
+VIAV.US,D,19971201,000000,23.879,23.879,21.604,22.741,279489,0
+VIAV.US,D,19971202,000000,23.287,23.287,21.013,21.741,422488,0
+VIAV.US,D,19971203,000000,21.195,21.604,20.513,20.558,1231582,0
+VIAV.US,D,19971204,000000,20.968,23.014,20.467,22.923,433921,0
+VIAV.US,D,19971205,000000,23.151,25.152,22.469,24.879,497769,0
+VIAV.US,D,19971208,000000,24.879,26.517,23.97,26.426,688257,0
+VIAV.US,D,19971209,000000,25.289,27.017,25.289,25.561,581316,0
+VIAV.US,D,19971210,000000,25.561,25.561,23.151,23.742,712003,0
+VIAV.US,D,19971211,000000,22.605,23.287,19.831,20.422,1355408,0
+VIAV.US,D,19971212,000000,21.559,21.741,18.193,19.057,1104237,0
+VIAV.US,D,19971215,000000,19.33,19.33,17.92,18.921,1293319,0
+VIAV.US,D,19971216,000000,19.603,21.013,18.739,20.786,715169,0
+VIAV.US,D,19971217,000000,21.468,22.469,20.24,21.695,849549,0
+VIAV.US,D,19971218,000000,20.877,21.695,20.058,20.831,487039,0
+VIAV.US,D,19971219,000000,19.33,22.014,19.33,22.014,640591,0
+VIAV.US,D,19971222,000000,22.014,23.242,21.877,22.15,752809,0
+VIAV.US,D,19971223,000000,22.241,22.696,19.33,19.376,331728,0
+VIAV.US,D,19971224,000000,21.013,21.695,20.103,20.467,205264,0
+VIAV.US,D,19971226,000000,21.195,21.468,20.194,20.786,97091,0
+VIAV.US,D,19971229,000000,21.468,22.741,20.922,22.741,342458,0
+VIAV.US,D,19971230,000000,23.014,23.014,22.196,22.378,866258,0
+VIAV.US,D,19971231,000000,22.196,23.606,21.832,23.515,217400,0
+VIAV.US,D,19980102,000000,22.469,23.742,22.196,22.878,131390,0
+VIAV.US,D,19980105,000000,22.332,25.016,22.332,24.788,1116550,0
+VIAV.US,D,19980106,000000,24.288,25.561,24.288,25.107,746125,0
+VIAV.US,D,19980107,000000,25.016,25.016,23.287,24.379,468219,0
+VIAV.US,D,19980108,000000,24.652,24.652,23.469,24.288,176418,0
+VIAV.US,D,19980109,000000,23.879,24.015,21.559,21.877,865906,0
+VIAV.US,D,19980112,000000,19.922,23.014,19.467,21.104,789570,0
+VIAV.US,D,19980113,000000,22.196,22.196,21.559,21.786,921488,0
+VIAV.US,D,19980114,000000,21.877,22.196,21.604,21.832,666271,0
+VIAV.US,D,19980115,000000,21.968,21.968,21.195,21.468,404899,0
+VIAV.US,D,19980116,000000,21.832,21.832,20.695,20.968,459249,0
+VIAV.US,D,19980120,000000,21.332,22.196,21.104,21.604,1528308,0
+VIAV.US,D,19980121,000000,21.877,21.877,21.013,21.604,920432,0
+VIAV.US,D,19980122,000000,21.241,21.468,20.467,21.195,1135018,0
+VIAV.US,D,19980123,000000,20.74,21.468,20.74,21.013,276147,0
+VIAV.US,D,19980126,000000,21.013,21.195,19.33,19.831,637953,0
+VIAV.US,D,19980127,000000,19.603,20.058,18.784,18.875,1263594,0
+VIAV.US,D,19980128,000000,18.921,19.922,18.466,19.74,1644923,0
+VIAV.US,D,19980129,000000,19.922,21.104,19.74,21.104,1097202,0
+VIAV.US,D,19980130,000000,21.241,21.332,20.058,20.877,734692,0
+VIAV.US,D,19980202,000000,20.968,22.696,20.968,22.469,1298772,0
+VIAV.US,D,19980203,000000,22.514,23.515,22.196,22.741,852011,0
+VIAV.US,D,19980204,000000,22.878,22.878,22.105,22.196,1057802,0
+VIAV.US,D,19980205,000000,22.469,22.741,21.832,21.923,880857,0
+VIAV.US,D,19980206,000000,22.014,23.014,21.604,22.105,656070,0
+VIAV.US,D,19980209,000000,21.968,23.014,21.968,22.605,200163,0
+VIAV.US,D,19980210,000000,22.605,23.287,22.196,22.605,574105,0
+VIAV.US,D,19980211,000000,22.514,23.469,22.514,23.151,262428,0
+VIAV.US,D,19980212,000000,23.014,24.106,23.014,23.287,531188,0
+VIAV.US,D,19980213,000000,23.606,24.925,23.378,24.606,512016,0
+VIAV.US,D,19980217,000000,25.016,25.516,23.014,23.606,525383,0
+VIAV.US,D,19980218,000000,23.014,23.833,23.014,23.833,285294,0
+VIAV.US,D,19980219,000000,23.469,24.879,23.469,24.561,622475,0
+VIAV.US,D,19980220,000000,23.105,23.287,21.877,22.651,4829235,0
+VIAV.US,D,19980223,000000,22.741,23.879,22.514,23.606,630214,0
+VIAV.US,D,19980224,000000,23.515,24.151,23.242,23.879,695293,0
+VIAV.US,D,19980225,000000,24.015,24.015,22.696,23.151,711299,0
+VIAV.US,D,19980226,000000,22.969,23.651,22.514,22.696,713761,0
+VIAV.US,D,19980227,000000,22.741,22.969,22.696,22.787,375173,0
+VIAV.US,D,19980302,000000,22.969,22.969,21.468,21.695,633556,0
+VIAV.US,D,19980303,000000,21.468,21.468,20.331,21.332,1830663,0
+VIAV.US,D,19980304,000000,21.286,22.741,21.286,22.696,497417,0
+VIAV.US,D,19980305,000000,21.468,22.605,21.195,21.286,1813250,0
+VIAV.US,D,19980306,000000,21.877,22.741,21.468,22.696,830201,0
+VIAV.US,D,19980309,000000,22.241,22.605,21.877,21.877,588176,0
+VIAV.US,D,19980310,000000,22.105,22.514,21.877,21.968,370248,0
+VIAV.US,D,19980311,000000,21.877,22.332,21.877,22.196,575512,0
+VIAV.US,D,19980312,000000,22.196,22.696,22.014,22.514,783062,0
+VIAV.US,D,19980313,000000,22.605,23.469,22.514,23.287,1251281,0
+VIAV.US,D,19980316,000000,23.742,25.243,23.742,24.879,2116660,0
+VIAV.US,D,19980317,000000,25.107,25.561,24.606,25.107,1336764,0
+VIAV.US,D,19980318,000000,24.606,24.743,24.242,24.424,370776,0
+VIAV.US,D,19980319,000000,24.47,24.606,23.97,24.015,210189,0
+VIAV.US,D,19980320,000000,24.242,24.242,22.969,23.06,752281,0
+VIAV.US,D,19980323,000000,22.832,23.105,22.469,22.878,1005035,0
+VIAV.US,D,19980324,000000,22.514,23.97,22.469,23.833,693182,0
+VIAV.US,D,19980325,000000,24.879,25.016,24.151,24.288,916035,0
+VIAV.US,D,19980326,000000,24.47,24.47,23.833,24.151,330321,0
+VIAV.US,D,19980327,000000,24.379,24.47,23.606,23.833,171493,0
+VIAV.US,D,19980330,000000,23.879,24.06,23.742,23.879,424071,0
+VIAV.US,D,19980331,000000,24.242,26.016,23.879,23.924,1477124,0
+VIAV.US,D,19980401,000000,24.515,24.743,23.833,24.333,457314,0
+VIAV.US,D,19980402,000000,24.515,25.516,23.651,24.879,1373349,0
+VIAV.US,D,19980403,000000,25.289,25.834,24.97,25.561,1323924,0
+VIAV.US,D,19980406,000000,25.789,25.789,24.151,24.197,433041,0
+VIAV.US,D,19980407,000000,24.151,24.288,23.014,23.515,589231,0
+VIAV.US,D,19980408,000000,23.742,23.97,22.969,23.105,543676,0
+VIAV.US,D,19980409,000000,23.287,24.242,23.151,24.151,756679,0
+VIAV.US,D,19980413,000000,24.242,24.242,23.378,23.424,533650,0
+VIAV.US,D,19980414,000000,23.606,25.561,23.606,25.425,726953,0
+VIAV.US,D,19980415,000000,25.743,28.791,25.243,28.018,2181563,0
+VIAV.US,D,19980416,000000,28.427,31.065,28.154,30.656,3172703,0
+VIAV.US,D,19980417,000000,30.656,32.702,29.973,31.929,1878681,0
+VIAV.US,D,19980420,000000,31.838,32.247,31.565,32.066,835126,0
+VIAV.US,D,19980421,000000,32.748,34.34,30.701,31.884,1918080,0
+VIAV.US,D,19980422,000000,32.247,32.384,29.973,31.338,1612911,0
+VIAV.US,D,19980423,000000,31.11,31.611,30.292,30.383,499352,0
+VIAV.US,D,19980424,000000,30.337,30.974,29.928,30.792,599961,0
+VIAV.US,D,19980427,000000,30.11,31.474,29.973,30.428,785700,0
+VIAV.US,D,19980428,000000,30.428,31.702,30.201,30.883,552119,0
+VIAV.US,D,19980429,000000,30.928,32.93,30.474,31.975,549304,0
+VIAV.US,D,19980430,000000,32.475,32.611,30.474,30.837,1238617,0
+VIAV.US,D,19980501,000000,31.292,32.338,30.974,31.702,339468,0
+VIAV.US,D,19980504,000000,31.747,32.247,31.429,31.429,124706,0
+VIAV.US,D,19980505,000000,31.474,31.838,30.11,30.474,259438,0
+VIAV.US,D,19980506,000000,30.428,31.292,30.428,30.792,341051,0
+VIAV.US,D,19980507,000000,30.974,30.974,29.564,30.474,413693,0
+VIAV.US,D,19980508,000000,30.565,31.065,29.882,31.019,474375,0
+VIAV.US,D,19980511,000000,31.065,31.338,30.11,30.337,550008,0
+VIAV.US,D,19980512,000000,30.337,30.656,29.882,30.337,330321,0
+VIAV.US,D,19980513,000000,30.474,31.429,30.428,30.928,530484,0
+VIAV.US,D,19980514,000000,30.701,31.611,30.701,31.201,404899,0
+VIAV.US,D,19980515,000000,31.338,32.111,30.974,31.247,250116,0
+VIAV.US,D,19980518,000000,32.066,32.384,31.065,31.292,495306,0
+VIAV.US,D,19980519,000000,31.929,33.475,31.793,33.339,1029308,0
+VIAV.US,D,19980520,000000,34.021,34.522,32.247,32.566,686323,0
+VIAV.US,D,19980521,000000,33.066,33.066,31.565,31.929,588704,0
+VIAV.US,D,19980522,000000,31.838,32.338,31.611,32.111,865906,0
+VIAV.US,D,19980526,000000,32.566,32.975,31.656,32.111,1286459,0
+VIAV.US,D,19980527,000000,31.292,31.565,29.791,30.837,1324627,0
+VIAV.US,D,19980528,000000,31.292,31.474,29.837,30.565,534530,0
+VIAV.US,D,19980529,000000,30.701,31.065,28.836,29.018,483697,0
+VIAV.US,D,19980601,000000,29.018,29.427,27.563,27.836,800827,0
+VIAV.US,D,19980602,000000,28.018,29.2,28.018,28.927,604710,0
+VIAV.US,D,19980603,000000,31.065,32.247,30.11,30.701,1614142,0
+VIAV.US,D,19980604,000000,31.065,31.611,30.565,31.474,583955,0
+VIAV.US,D,19980605,000000,31.838,32.066,31.156,31.838,534530,0
+VIAV.US,D,19980608,000000,31.429,31.929,30.928,31.201,836005,0
+VIAV.US,D,19980609,000000,31.429,31.793,31.11,31.52,398743,0
+VIAV.US,D,19980610,000000,31.292,31.565,30.974,31.019,201218,0
+VIAV.US,D,19980611,000000,31.292,31.292,29.973,29.973,458897,0
+VIAV.US,D,19980612,000000,30.11,30.565,29.518,29.564,617901,0
+VIAV.US,D,19980615,000000,29.427,29.7,28.791,29.155,439373,0
+VIAV.US,D,19980616,000000,29.2,29.791,29.064,29.655,532595,0
+VIAV.US,D,19980617,000000,30.201,30.565,29.928,29.973,744190,0
+VIAV.US,D,19980618,000000,30.11,31.702,29.973,30.792,474023,0
+VIAV.US,D,19980619,000000,30.656,31.929,30.565,31.611,848141,0
+VIAV.US,D,19980622,000000,31.702,35.659,31.474,35.659,1345910,0
+VIAV.US,D,19980623,000000,34.885,37.296,34.385,35.841,2818285,0
+VIAV.US,D,19980624,000000,35.841,36.159,33.703,34.112,1424357,0
+VIAV.US,D,19980625,000000,34.203,34.84,33.566,33.794,493547,0
+VIAV.US,D,19980626,000000,33.976,34.613,33.475,33.839,234989,0
+VIAV.US,D,19980629,000000,34.067,34.067,32.748,33.294,511664,0
+VIAV.US,D,19980630,000000,33.385,35.75,33.112,35.704,1465339,0
+VIAV.US,D,19980701,000000,35.659,36.113,34.476,35.841,1202032,0
+VIAV.US,D,19980702,000000,36.023,36.341,32.975,33.203,1508784,0
+VIAV.US,D,19980706,000000,33.066,33.385,28.7,29.2,4791594,0
+VIAV.US,D,19980707,000000,29.928,31.065,29.518,29.7,1879736,0
+VIAV.US,D,19980708,000000,29.7,30.064,27.153,29.337,3223535,0
+VIAV.US,D,19980709,000000,29.7,30.974,29.155,29.928,1795661,0
+VIAV.US,D,19980710,000000,30.064,30.064,28.836,29.018,577974,0
+VIAV.US,D,19980713,000000,29.382,29.427,28.427,28.7,617022,0
+VIAV.US,D,19980714,000000,28.7,29.655,28.563,29.564,1335181,0
+VIAV.US,D,19980715,000000,29.564,30.11,29.291,30.11,472968,0
+VIAV.US,D,19980716,000000,30.292,31.975,30.11,31.201,981994,0
+VIAV.US,D,19980717,000000,31.702,32.975,31.474,31.929,852011,0
+VIAV.US,D,19980720,000000,32.202,32.384,30.565,30.792,554581,0
+VIAV.US,D,19980721,000000,31.201,31.338,29.427,29.7,1010840,0
+VIAV.US,D,19980722,000000,29.837,30.746,28.7,29.882,834070,0
+VIAV.US,D,19980723,000000,29.837,31.11,29.837,31.019,1216103,0
+VIAV.US,D,19980724,000000,31.702,32.066,30.064,30.292,773564,0
+VIAV.US,D,19980727,000000,30.11,30.292,29.427,29.655,1221028,0
+VIAV.US,D,19980728,000000,29.564,29.928,28.154,28.199,706902,0
+VIAV.US,D,19980729,000000,28.563,29.518,27.017,27.381,839875,0
+VIAV.US,D,19980730,000000,27.017,28.427,25.561,28.381,1680101,0
+VIAV.US,D,19980731,000000,28.154,29.518,27.563,28.427,874173,0
+VIAV.US,D,19980803,000000,28.654,28.654,27.381,27.654,705846,0
+VIAV.US,D,19980804,000000,27.563,28.018,25.289,25.425,2434141,0
+VIAV.US,D,19980805,000000,26.153,26.562,25.425,26.244,1884133,0
+VIAV.US,D,19980806,000000,26.744,30.974,26.426,29.564,3050811,0
+VIAV.US,D,19980807,000000,29.973,33.248,29.427,32.111,2267573,0
+VIAV.US,D,19980810,000000,31.702,31.793,30.474,30.792,1250226,0
+VIAV.US,D,19980811,000000,29.928,32.111,29.064,31.11,1131500,0
+VIAV.US,D,19980812,000000,31.838,32.975,31.429,32.475,693358,0
+VIAV.US,D,19980813,000000,32.748,34.249,31.292,31.292,1410638,0
+VIAV.US,D,19980814,000000,30.428,31.474,30.064,31.201,1059737,0
+VIAV.US,D,19980817,000000,31.838,31.838,30.928,31.11,610162,0
+VIAV.US,D,19980818,000000,31.793,32.384,31.474,32.202,958600,0
+VIAV.US,D,19980819,000000,32.702,33.203,32.111,32.338,1128158,0
+VIAV.US,D,19980820,000000,32.247,32.384,31.292,31.565,436735,0
+VIAV.US,D,19980821,000000,31.429,31.429,28.791,30.519,2734561,0
+VIAV.US,D,19980824,000000,30.428,30.701,28.927,29.928,1516172,0
+VIAV.US,D,19980825,000000,29.928,30.974,29.155,29.564,1024911,0
+VIAV.US,D,19980826,000000,29.518,29.791,28.927,29.064,323813,0
+VIAV.US,D,19980827,000000,28.427,28.427,27.381,27.381,709012,0
+VIAV.US,D,19980828,000000,27.563,28.381,25.289,26.38,737155,0
+VIAV.US,D,19980831,000000,26.562,26.744,22.605,22.696,2196162,0
+VIAV.US,D,19980901,000000,22.832,25.88,22.741,24.743,1768046,0
+VIAV.US,D,19980902,000000,25.243,25.38,23.242,24.47,988502,0
+VIAV.US,D,19980903,000000,23.606,24.788,23.151,23.606,551767,0
+VIAV.US,D,19980904,000000,24.015,24.47,22.878,23.242,508498,0
+VIAV.US,D,19980908,000000,24.47,24.743,23.651,24.606,1497879,0
+VIAV.US,D,19980909,000000,25.016,25.88,24.242,24.47,1523911,0
+VIAV.US,D,19980910,000000,23.606,24.151,22.969,23.469,1061144,0
+VIAV.US,D,19980911,000000,23.469,24.606,23.287,24.288,918146,0
+VIAV.US,D,19980914,000000,24.879,25.425,24.379,25.152,815778,0
+VIAV.US,D,19980915,000000,24.788,25.425,24.015,24.379,1321285,0
+VIAV.US,D,19980916,000000,24.788,25.516,23.833,24.106,1938659,0
+VIAV.US,D,19980917,000000,22.832,22.832,21.059,21.377,6243214,0
+VIAV.US,D,19980918,000000,21.832,22.741,21.604,22.696,2796650,0
+VIAV.US,D,19980921,000000,21.468,23.742,21.377,23.469,1814129,0
+VIAV.US,D,19980922,000000,24.288,25.425,23.651,24.879,2945629,0
+VIAV.US,D,19980923,000000,25.561,26.244,25.289,25.88,1227184,0
+VIAV.US,D,19980924,000000,25.925,26.153,24.47,24.97,544379,0
+VIAV.US,D,19980925,000000,24.743,25.425,24.47,25.016,513071,0
+VIAV.US,D,19980928,000000,25.561,25.743,25.107,25.561,1096322,0
+VIAV.US,D,19980929,000000,25.88,26.153,23.014,23.151,1705605,0
+VIAV.US,D,19980930,000000,23.014,23.515,22.014,23.287,1481345,0
+VIAV.US,D,19981001,000000,22.969,24.106,22.605,22.969,985336,0
+VIAV.US,D,19981002,000000,22.741,23.287,21.604,22.696,1548711,0
+VIAV.US,D,19981005,000000,22.605,22.605,17.784,20.103,3598533,0
+VIAV.US,D,19981006,000000,21.013,21.968,20.058,21.195,2920125,0
+VIAV.US,D,19981007,000000,20.877,22.605,19.33,19.558,1861092,0
+VIAV.US,D,19981008,000000,18.739,21.013,18.466,20.467,2026252,0
+VIAV.US,D,19981009,000000,21.104,23.151,20.695,22.878,1662688,0
+VIAV.US,D,19981012,000000,23.742,24.788,22.696,23.105,1292439,0
+VIAV.US,D,19981013,000000,23.151,25.425,23.151,24.47,1717390,0
+VIAV.US,D,19981014,000000,24.97,25.743,24.379,24.47,875580,0
+VIAV.US,D,19981015,000000,24.879,26.153,24.652,25.88,1361564,0
+VIAV.US,D,19981016,000000,26.016,28.427,25.925,27.426,1877274,0
+VIAV.US,D,19981019,000000,27.836,28.563,27.426,28.427,930106,0
+VIAV.US,D,19981020,000000,28.518,29.791,28.518,29.2,1377218,0
+VIAV.US,D,19981021,000000,29.291,29.291,27.699,28.927,998176,0
+VIAV.US,D,19981022,000000,28.7,30.201,27.836,29.928,582372,0
+VIAV.US,D,19981023,000000,30.201,31.201,29.928,30.11,1132204,0
+VIAV.US,D,19981026,000000,30.928,31.474,30.201,30.656,1164216,0
+VIAV.US,D,19981027,000000,30.974,31.474,30.656,31.292,1350835,0
+VIAV.US,D,19981028,000000,31.201,32.975,30.428,31.201,2590507,0
+VIAV.US,D,19981029,000000,27.608,28.7,27.153,27.29,8988329,0
+VIAV.US,D,19981030,000000,27.836,28.654,27.426,28.154,2559551,0
+VIAV.US,D,19981102,000000,28.791,30.701,28.199,30.11,1764352,0
+VIAV.US,D,19981103,000000,30.11,30.11,28.427,28.654,1653717,0
+VIAV.US,D,19981104,000000,29.064,30.11,27.836,29.791,1338874,0
+VIAV.US,D,19981105,000000,29.337,31.429,29.064,30.064,798716,0
+VIAV.US,D,19981106,000000,30.701,31.11,30.064,30.383,728360,0
+VIAV.US,D,19981109,000000,30.61,30.656,29.518,30.155,756327,0
+VIAV.US,D,19981110,000000,29.837,30.201,29.018,29.564,993251,0
+VIAV.US,D,19981111,000000,29.655,30.064,29.427,29.427,1329025,0
+VIAV.US,D,19981112,000000,29.518,29.655,29.291,29.518,459249,0
+VIAV.US,D,19981113,000000,29.7,29.7,29.018,29.155,488095,0
+VIAV.US,D,19981116,000000,29.564,29.655,27.017,28.29,1133611,0
+VIAV.US,D,19981117,000000,28.518,28.927,27.79,28.29,825276,0
+VIAV.US,D,19981118,000000,28.063,29.837,28.063,29.791,1043731,0
+VIAV.US,D,19981119,000000,30.474,32.748,30.11,31.292,2412155,0
+VIAV.US,D,19981120,000000,31.793,32.384,29.291,29.609,2079019,0
+VIAV.US,D,19981123,000000,30.201,32.566,29.928,31.474,1602709,0
+VIAV.US,D,19981124,000000,32.384,32.52,31.11,31.292,359695,0
+VIAV.US,D,19981125,000000,31.565,31.793,30.565,30.883,321527,0
+VIAV.US,D,19981127,000000,31.338,31.929,31.201,31.565,164281,0
+VIAV.US,D,19981130,000000,31.702,31.702,30.337,30.792,659060,0
+VIAV.US,D,19981201,000000,30.701,33.066,30.11,32.93,972144,0
+VIAV.US,D,19981202,000000,32.93,33.976,32.247,33.112,1063607,0
+VIAV.US,D,19981203,000000,32.611,37.387,32.384,35.34,1741838,0
+VIAV.US,D,19981204,000000,35.386,36.659,33.612,34.112,2997341,0
+VIAV.US,D,19981207,000000,34.522,35.522,34.112,34.931,931161,0
+VIAV.US,D,19981208,000000,35.249,35.249,33.839,34.112,550536,0
+VIAV.US,D,19981209,000000,34.658,34.749,33.203,33.385,1771564,0
+VIAV.US,D,19981210,000000,33.566,33.748,32.748,32.93,814546,0
+VIAV.US,D,19981211,000000,33.066,33.112,31.838,32.611,849724,0
+VIAV.US,D,19981214,000000,32.247,32.748,31.474,31.747,688961,0
+VIAV.US,D,19981215,000000,31.975,34.249,31.929,33.748,1493130,0
+VIAV.US,D,19981216,000000,34.067,34.385,33.021,33.112,590639,0
+VIAV.US,D,19981217,000000,33.703,34.067,33.475,33.612,712706,0
+VIAV.US,D,19981218,000000,33.794,36.932,33.748,36.113,1691886,0
+VIAV.US,D,19981221,000000,36.159,39.206,35.75,38.16,2143571,0
+VIAV.US,D,19981222,000000,37.796,38.115,35.386,36.113,936262,0
+VIAV.US,D,19981223,000000,36.523,38.115,36.477,37.023,1085241,0
+VIAV.US,D,19981224,000000,36.887,37.023,36.523,36.796,390300,0
+VIAV.US,D,19981228,000000,37.023,37.023,35.704,36.341,715696,0
+VIAV.US,D,19981229,000000,36.932,38.251,36.386,37.887,606469,0
+VIAV.US,D,19981230,000000,38.115,40.662,37.66,38.797,914628,0
+VIAV.US,D,19981231,000000,39.07,40.571,38.115,39.434,430051,0
+VIAV.US,D,19990104,000000,41.026,41.208,38.888,39.161,852011,0
+VIAV.US,D,19990105,000000,39.388,39.388,36.113,37.887,936262,0
+VIAV.US,D,19990106,000000,38.024,38.751,37.16,37.796,1024911,0
+VIAV.US,D,19990107,000000,37.114,39.206,36.568,39.206,773916,0
+VIAV.US,D,19990108,000000,39.388,40.662,39.206,39.661,1455841,0
+VIAV.US,D,19990111,000000,40.298,40.571,39.297,39.434,1028429,0
+VIAV.US,D,19990112,000000,39.434,39.525,35.613,36.113,1571401,0
+VIAV.US,D,19990113,000000,33.976,39.934,33.703,38.751,2852935,0
+VIAV.US,D,19990114,000000,39.616,40.389,38.661,39.707,1496648,0
+VIAV.US,D,19990115,000000,41.208,45.21,41.071,44.71,1463932,0
+VIAV.US,D,19990119,000000,45.074,46.211,42.663,44.073,1240376,0
+VIAV.US,D,19990120,000000,44.619,45.756,44.209,44.937,1304400,0
+VIAV.US,D,19990121,000000,44.983,44.983,43.072,43.618,759141,0
+VIAV.US,D,19990122,000000,42.936,42.936,40.434,41.39,2700790,0
+VIAV.US,D,19990125,000000,41.708,42.845,37.751,39.661,2661743,0
+VIAV.US,D,19990126,000000,42.345,47.621,42.208,46.484,5455931,0
+VIAV.US,D,19990127,000000,46.62,47.211,43.755,43.846,1078206,0
+VIAV.US,D,19990128,000000,45.483,47.12,45.21,45.892,780776,0
+VIAV.US,D,19990129,000000,49.622,53.306,49.622,51.805,5895128,0
+VIAV.US,D,19990201,000000,52.305,52.624,49.758,51.623,2447861,0
+VIAV.US,D,19990202,000000,51.805,51.896,48.894,48.985,1385133,0
+VIAV.US,D,19990203,000000,49.485,49.622,48.03,48.53,1502276,0
+VIAV.US,D,19990204,000000,48.53,48.667,46.211,46.393,799772,0
+VIAV.US,D,19990205,000000,46.029,46.62,43.118,43.3,1444408,0
+VIAV.US,D,19990208,000000,44.573,44.619,42.436,42.936,2839568,0
+VIAV.US,D,19990209,000000,43.118,44.437,42.663,43.755,2082889,0
+VIAV.US,D,19990210,000000,43.618,45.347,43.345,45.074,2170306,0
+VIAV.US,D,19990211,000000,45.119,48.03,45.074,47.985,2431327,0
+VIAV.US,D,19990212,000000,47.166,47.575,44.937,47.166,1799354,0
+VIAV.US,D,19990216,000000,47.894,48.303,46.347,46.893,1289977,0
+VIAV.US,D,19990217,000000,46.847,46.893,44.437,44.71,1100192,0
+VIAV.US,D,19990218,000000,45.392,49.304,44.118,48.712,1956248,0
+VIAV.US,D,19990219,000000,48.712,50.941,47.712,49.804,2549877,0
+VIAV.US,D,19990222,000000,50.031,54.989,49.804,54.489,3191348,0
+VIAV.US,D,19990223,000000,54.352,54.398,52.033,53.624,1397973,0
+VIAV.US,D,19990224,000000,53.443,53.443,52.033,52.214,1117781,0
+VIAV.US,D,19990225,000000,51.805,51.896,49.531,50.395,1011367,0
+VIAV.US,D,19990226,000000,50.577,50.577,48.121,50.122,1069411,0
+VIAV.US,D,19990301,000000,50.304,50.304,48.849,49.622,1077326,0
+VIAV.US,D,19990302,000000,49.895,51.441,49.304,49.349,905833,0
+VIAV.US,D,19990303,000000,49.531,50.759,49.395,49.895,616143,0
+VIAV.US,D,19990304,000000,50.259,51.669,48.621,50.895,920960,0
+VIAV.US,D,19990305,000000,52.669,54.034,52.214,53.715,1626455,0
+VIAV.US,D,19990308,000000,54.216,55.444,53.715,55.125,982170,0
+VIAV.US,D,19990309,000000,54.898,55.58,54.352,54.807,1360333,0
+VIAV.US,D,19990310,000000,54.807,56.49,54.807,56.353,892642,0
+VIAV.US,D,19990311,000000,57.127,58.582,56.126,57.127,1181805,0
+VIAV.US,D,19990312,000000,57.854,57.991,56.444,56.763,1161929,0
+VIAV.US,D,19990315,000000,57.127,57.127,56.217,56.808,1490316,0
+VIAV.US,D,19990316,000000,57.127,57.127,56.126,56.626,1816064,0
+VIAV.US,D,19990317,000000,56.854,56.945,55.535,56.126,1376339,0
+VIAV.US,D,19990318,000000,56.217,58.855,55.944,58.582,1793198,0
+VIAV.US,D,19990319,000000,59.537,61.266,57.263,57.354,1198866,0
+VIAV.US,D,19990322,000000,57.263,59.173,56.854,59.128,638656,0
+VIAV.US,D,19990323,000000,58.991,59.037,55.444,55.717,1677814,0
+VIAV.US,D,19990324,000000,56.854,56.99,55.216,56.717,1479938,0
+VIAV.US,D,19990325,000000,58.855,60.993,57.991,59.674,1517579,0
+VIAV.US,D,19990326,000000,59.765,61.948,59.264,60.811,1108459,0
+VIAV.US,D,19990329,000000,62.448,65.041,62.266,64.586,1597609,0
+VIAV.US,D,19990330,000000,64.586,65.677,62.539,64.131,1044962,0
+VIAV.US,D,19990331,000000,65.041,66.86,64.222,65.45,1108459,0
+VIAV.US,D,19990401,000000,67.36,69.271,65.859,69.089,1045490,0
+VIAV.US,D,19990405,000000,70.999,74.547,70.635,73.728,1754502,0
+VIAV.US,D,19990406,000000,74.183,77.048,68.224,71.545,1742366,0
+VIAV.US,D,19990407,000000,72.773,73.5,71.226,71.59,1212234,0
+VIAV.US,D,19990408,000000,72.5,74.137,71.499,73.91,1326562,0
+VIAV.US,D,19990409,000000,74.319,75.547,73.273,73.773,1126223,0
+VIAV.US,D,19990412,000000,72.272,73.728,71.272,72.272,1661633,0
+VIAV.US,D,19990413,000000,73.637,73.773,69.771,71.044,1162809,0
+VIAV.US,D,19990414,000000,72.545,77.321,71.363,73.864,1933383,0
+VIAV.US,D,19990415,000000,76.048,76.32,61.675,73.319,3857971,0
+VIAV.US,D,19990416,000000,75.047,76.048,69.453,72.091,962998,0
+VIAV.US,D,19990419,000000,73.637,73.637,58.264,60.038,3315526,0
+VIAV.US,D,19990420,000000,59.219,62.539,58.582,60.674,2273906,0
+VIAV.US,D,19990421,000000,64.404,68.134,62.63,66.814,1847372,0
+VIAV.US,D,19990422,000000,70.59,71.044,67.178,70.089,1961173,0
+VIAV.US,D,19990423,000000,70.089,71.863,67.451,68.725,1390410,0
+VIAV.US,D,19990426,000000,70.908,71.545,68.634,68.998,1749050,0
+VIAV.US,D,19990427,000000,71.044,71.135,65.677,66.996,1943936,0
+VIAV.US,D,19990428,000000,67.36,67.36,62.812,64.176,1129214,0
+VIAV.US,D,19990429,000000,64.95,65.586,62.812,63.085,998703,0
+VIAV.US,D,19990430,000000,64.222,68.998,63.949,68.998,1801465,0
+VIAV.US,D,19990503,000000,69.362,73,69.225,72.454,1969440,0
+VIAV.US,D,19990504,000000,72.864,74.774,71.044,73,2648023,0
+VIAV.US,D,19990505,000000,72.909,73.137,67.724,72.5,2447861,0
+VIAV.US,D,19990506,000000,72.363,72.5,69.771,69.998,1181453,0
+VIAV.US,D,19990507,000000,70.408,71.772,68.861,70.772,647275,0
+VIAV.US,D,19990510,000000,70.999,72.227,70.362,71.909,1144340,0
+VIAV.US,D,19990511,000000,72.136,75.684,71.772,74.046,1484687,0
+VIAV.US,D,19990512,000000,75.047,82.006,74.274,80.96,3604337,0
+VIAV.US,D,19990513,000000,80.55,84.144,77.958,78.094,2497989,0
+VIAV.US,D,19990514,000000,77.458,80.096,76.275,77.867,1834005,0
+VIAV.US,D,19990517,000000,78.413,79.55,75.32,78.549,1661105,0
+VIAV.US,D,19990518,000000,78.549,79.959,75.32,76.548,760724,0
+VIAV.US,D,19990519,000000,78.413,81.596,77.867,80.732,958952,0
+VIAV.US,D,19990520,000000,81.824,81.869,78.731,79.186,1132028,0
+VIAV.US,D,19990521,000000,79.959,79.959,77.685,79.004,748588,0
+VIAV.US,D,19990524,000000,79.049,79.095,75.911,77.185,955083,0
+VIAV.US,D,19990525,000000,76.775,78.231,71.226,71.226,2010071,0
+VIAV.US,D,19990526,000000,72.682,77.685,69.134,77.458,3344900,0
+VIAV.US,D,19990527,000000,77.594,77.594,75.001,75.547,1503332,0
+VIAV.US,D,19990528,000000,76.821,77.321,74.774,76.184,1131148,0
+VIAV.US,D,19990601,000000,77.412,77.867,76.184,76.548,1122706,0
+VIAV.US,D,19990602,000000,76.593,80.459,73.864,80.232,1565421,0
+VIAV.US,D,19990603,000000,80.414,80.414,75.775,76.684,1026142,0
+VIAV.US,D,19990604,000000,77.73,80.141,76.912,79.777,1589869,0
+VIAV.US,D,19990607,000000,80.96,88.555,80.323,87.828,3712861,0
+VIAV.US,D,19990608,000000,87.828,87.828,84.144,84.644,1595322,0
+VIAV.US,D,19990609,000000,86.008,86.963,84.507,86.918,1386717,0
+VIAV.US,D,19990610,000000,85.917,86.509,83.416,83.916,1222787,0
+VIAV.US,D,19990611,000000,84.416,85.281,81.142,81.96,1001166,0
+VIAV.US,D,19990614,000000,82.506,84.144,80.96,82.142,1301938,0
+VIAV.US,D,19990615,000000,82.233,84.553,76.184,78.185,2322627,0
+VIAV.US,D,19990616,000000,80.368,82.37,80.005,81.415,1782469,0
+VIAV.US,D,19990617,000000,81.142,81.506,80.005,80.687,796782,0
+VIAV.US,D,19990618,000000,80.505,84.098,79.641,83.234,2130731,0
+VIAV.US,D,19990621,000000,83.78,87.555,83.598,87.555,1493130,0
+VIAV.US,D,19990622,000000,88.419,89.601,85.69,85.872,2095201,0
+VIAV.US,D,19990623,000000,84.689,86.963,84.144,86.827,1255151,0
+VIAV.US,D,19990624,000000,86.691,87.418,84.007,85.281,1073456,0
+VIAV.US,D,19990625,000000,85.872,86.554,85.281,86.054,1223842,0
+VIAV.US,D,19990628,000000,86.963,88.146,86.782,87.418,1127103,0
+VIAV.US,D,19990629,000000,88.146,92.103,87.327,92.103,1675704,0
+VIAV.US,D,19990630,000000,92.831,95.059,92.058,94.377,1653717,0
+VIAV.US,D,19990701,000000,95.651,98.925,94.468,95.514,1091573,0
+VIAV.US,D,19990702,000000,96.06,96.06,94.013,95.469,582372,0
+VIAV.US,D,19990706,000000,96.06,100.88,96.06,98.88,1250226,0
+VIAV.US,D,19990707,000000,99.52,100.02,95.378,95.878,809622,0
+VIAV.US,D,19990708,000000,96.879,100.61,95.924,97.152,1619243,0
+VIAV.US,D,19990709,000000,98.562,98.698,93.968,94.877,1536575,0
+VIAV.US,D,19990712,000000,96.651,96.788,93.104,94.605,1360157,0
+VIAV.US,D,19990713,000000,93.649,94.559,92.467,92.831,1468154,0
+VIAV.US,D,19990714,000000,90.102,97.379,88.282,97.379,4489064,0
+VIAV.US,D,19990715,000000,98.562,99.426,94.332,96.015,1482752,0
+VIAV.US,D,19990716,000000,96.879,98.198,96.378,97.925,1911220,0
+VIAV.US,D,19990719,000000,98.88,100.47,98.061,99.52,1308973,0
+VIAV.US,D,19990720,000000,99.062,99.062,94.377,95.696,2042258,0
+VIAV.US,D,19990721,000000,96.378,96.378,92.239,94.241,1558561,0
+VIAV.US,D,19990722,000000,94.514,94.605,90.693,90.83,1065190,0
+VIAV.US,D,19990723,000000,91.512,91.512,88.646,89.283,1622057,0
+VIAV.US,D,19990726,000000,88.464,92.512,87.828,89.92,3186423,0
+VIAV.US,D,19990727,000000,93.968,94.787,90.42,93.968,1306950,0
+VIAV.US,D,19990728,000000,94.968,101.06,94.514,100.06,7636263,0
+VIAV.US,D,19990729,000000,98.925,100.79,95.787,98.925,2834819,0
+VIAV.US,D,19990730,000000,100.93,102.88,99.52,102.75,1878065,0
+VIAV.US,D,19990802,000000,104.61,108.29,100.79,106.89,2189566,0
+VIAV.US,D,19990803,000000,109.16,109.43,100.79,102.84,2283843,0
+VIAV.US,D,19990804,000000,103.97,104.34,96.788,97.061,2155444,0
+VIAV.US,D,19990805,000000,97.061,97.425,92.103,94.605,3322561,0
+VIAV.US,D,19990806,000000,95.287,99.79,94.241,95.105,1485039,0
+VIAV.US,D,19990809,000000,96.287,98.925,95.241,97.379,1548096,0
+VIAV.US,D,19990810,000000,97.743,100.61,94.605,97.015,1982720,0
+VIAV.US,D,19990811,000000,98.88,105.38,98.334,104.47,2123168,0
+VIAV.US,D,19990812,000000,106.61,108.61,104.07,104.61,1692413,0
+VIAV.US,D,19990813,000000,107.16,110.43,106.48,110.34,1622761,0
+VIAV.US,D,19990816,000000,110.57,110.57,107.52,108.93,1569554,0
+VIAV.US,D,19990817,000000,111.21,112.3,107.16,110.16,1095443,0
+VIAV.US,D,19990818,000000,110.71,110.71,106.02,108.02,809270,0
+VIAV.US,D,19990819,000000,106.89,112.71,106.11,110.43,1618979,0
+VIAV.US,D,19990820,000000,111.71,116.12,110.16,115.94,1544226,0
+VIAV.US,D,19990823,000000,117.35,122.08,117.12,121.62,2192468,0
+VIAV.US,D,19990824,000000,120.53,122.53,119.03,120.48,1672714,0
+VIAV.US,D,19990825,000000,121.3,128.22,120.89,127.99,2395973,0
+VIAV.US,D,19990826,000000,132.17,137.45,130.63,131.35,3581384,0
+VIAV.US,D,19990827,000000,127.9,130.17,123.21,125.31,1776753,0
+VIAV.US,D,19990830,000000,128.76,130.17,119.39,120.21,2142428,0
+VIAV.US,D,19990831,000000,122.58,122.67,117.39,120.58,2332301,0
+VIAV.US,D,19990901,000000,121.8,128.9,120.39,125.08,2468000,0
+VIAV.US,D,19990902,000000,121.39,126.81,119.98,121.71,1837259,0
+VIAV.US,D,19990903,000000,128.35,130.4,126.22,128.76,1814569,0
+VIAV.US,D,19990907,000000,129.35,133.04,128.35,128.85,1783085,0
+VIAV.US,D,19990908,000000,127.35,129.76,125.08,125.08,1357255,0
+VIAV.US,D,19990909,000000,124.94,125.62,121.8,125.58,1049711,0
+VIAV.US,D,19990910,000000,128.9,129.13,126.81,127.35,992987,0
+VIAV.US,D,19990913,000000,126.62,127.08,123.08,124.44,1090694,0
+VIAV.US,D,19990914,000000,124.44,128.13,121.94,127.49,1438164,0
+VIAV.US,D,19990915,000000,130.76,130.76,124.08,124.85,1410550,0
+VIAV.US,D,19990916,000000,124.85,124.94,119.67,122.39,1751864,0
+VIAV.US,D,19990917,000000,125.08,126.81,123.67,125.62,1325331,0
+VIAV.US,D,19990920,000000,126.17,129.76,124.67,128.99,921488,0
+VIAV.US,D,19990921,000000,127.99,128.22,123.8,123.94,1440891,0
+VIAV.US,D,19990922,000000,125.08,127.35,123.8,126.08,1593563,0
+VIAV.US,D,19990923,000000,126.22,133.17,121.67,122.39,2347603,0
+VIAV.US,D,19990924,000000,121.08,126.08,119.8,123.67,2523581,0
+VIAV.US,D,19990927,000000,126.08,128.99,124.53,127.31,1259372,0
+VIAV.US,D,19990928,000000,127.35,132.9,124.17,132.54,1494889,0
+VIAV.US,D,19990929,000000,136.86,138.18,131.63,131.86,2717324,0
+VIAV.US,D,19990930,000000,134.68,135.04,127.63,129.4,1328761,0
+VIAV.US,D,19991001,000000,127.99,131.4,127.35,131.04,1093420,0
+VIAV.US,D,19991004,000000,132.17,142.73,132.04,142.13,2797178,0
+VIAV.US,D,19991005,000000,144.54,148.27,140.63,146.32,3175957,0
+VIAV.US,D,19991006,000000,148.18,154.01,147.87,152.37,2018601,0
+VIAV.US,D,19991007,000000,155.01,155.37,146.68,149.23,1677551,0
+VIAV.US,D,19991008,000000,149.23,149.23,142.73,147.14,1435438,0
+VIAV.US,D,19991011,000000,148.82,155.01,147.82,149.59,1283997,0
+VIAV.US,D,19991012,000000,150.37,153.64,149.82,151.37,1404393,0
+VIAV.US,D,19991013,000000,149.82,151.82,142.41,144.91,2184641,0
+VIAV.US,D,19991014,000000,145.27,150.59,143.27,150.09,2015699,0
+VIAV.US,D,19991015,000000,143.54,147.46,142.73,146.27,1961701,0
+VIAV.US,D,19991018,000000,145.55,146.32,133.63,137.86,3446916,0
+VIAV.US,D,19991019,000000,140.59,144.27,131.9,132.99,2396677,0
+VIAV.US,D,19991020,000000,135.72,140,132.63,139.91,2006905,0
+VIAV.US,D,19991021,000000,137.59,147.59,136.18,147.55,1867776,0
+VIAV.US,D,19991022,000000,150.96,158.92,150.64,154.6,2776863,0
+VIAV.US,D,19991025,000000,155.82,159.83,153.55,155.82,1741750,0
+VIAV.US,D,19991026,000000,158.33,167.6,157.46,166.92,3113516,0
+VIAV.US,D,19991027,000000,169.29,169.38,160.37,165.51,2621288,0
+VIAV.US,D,19991028,000000,169.42,173.97,168.06,173.34,2192205,0
+VIAV.US,D,19991029,000000,181.3,196.3,180.11,189.75,5770950,0
+VIAV.US,D,19991101,000000,191.16,195.08,187.98,190.8,3229252,0
+VIAV.US,D,19991102,000000,191.89,196.12,189.62,194.44,1749841,0
+VIAV.US,D,19991103,000000,199.26,217.91,197.99,217.68,3447707,0
+VIAV.US,D,19991104,000000,231.96,232.1,205.81,218.18,7167692,0
+VIAV.US,D,19991105,000000,227.41,227.64,220.87,224,3087045,0
+VIAV.US,D,19991108,000000,222.18,222.18,216.04,217.32,3320627,0
+VIAV.US,D,19991109,000000,221.78,222.59,208.22,210.13,2356926,0
+VIAV.US,D,19991110,000000,212.63,215.77,208.68,215.18,2227207,0
+VIAV.US,D,19991111,000000,218.32,219.46,205.81,206.54,2278479,0
+VIAV.US,D,19991112,000000,209.45,227.41,200.26,227.41,3864127,0
+VIAV.US,D,19991115,000000,231.1,233.6,220.32,221.73,2447861,0
+VIAV.US,D,19991117,000000,222.87,231.92,220.55,227.28,2692524,0
+VIAV.US,D,19991118,000000,228.92,231.05,224.78,230.87,2106546,0
+VIAV.US,D,19991119,000000,231.19,252.43,230.87,243.11,4109405,0
+VIAV.US,D,19991122,000000,250.11,260.53,247.34,259.25,2903680,0
+VIAV.US,D,19991123,000000,263.12,286.59,259.25,270.99,4076426,0
+VIAV.US,D,19991124,000000,278.58,291.82,270.62,291.73,3224151,0
+VIAV.US,D,19991126,000000,306.6,310.42,298.14,302.46,2052020,0
+VIAV.US,D,19991129,000000,303.55,303.55,284.27,286.68,4180729,0
+VIAV.US,D,19991130,000000,284,284.22,251.57,253.52,5298509,0
+VIAV.US,D,19991201,000000,255.8,272.9,252.43,261.03,8997036,0
+VIAV.US,D,19991202,000000,264.94,275.63,264.35,272.85,2342766,0
+VIAV.US,D,19991203,000000,284.27,292.36,278.58,285.63,2784690,0
+VIAV.US,D,19991206,000000,292.18,299.05,280.86,292.23,2176199,0
+VIAV.US,D,19991207,000000,292.23,295.64,285.41,295.37,1425940,0
+VIAV.US,D,19991208,000000,292.23,293.37,277.9,280.86,2354551,0
+VIAV.US,D,19991209,000000,285.77,287.09,259.12,273.35,3361257,0
+VIAV.US,D,19991210,000000,281.13,283.13,263.8,277.72,2046216,0
+VIAV.US,D,19991213,000000,277.99,277.99,264.94,266.12,3376032,0
+VIAV.US,D,19991214,000000,265.39,265.39,249.02,250.02,5636482,0
+VIAV.US,D,19991215,000000,239.88,261.8,238.42,259.98,5184357,0
+VIAV.US,D,19991216,000000,271.76,285.27,268.21,284.13,3703979,0
+VIAV.US,D,19991217,000000,296.78,297.91,273.17,273.99,3379726,0
+VIAV.US,D,19991220,000000,276.58,291.23,276.31,290.23,2655147,0
+VIAV.US,D,19991221,000000,288.13,318.38,283.13,316.65,3087133,0
+VIAV.US,D,19991222,000000,323.47,327.48,311.56,324.52,3319483,0
+VIAV.US,D,19991223,000000,325.48,347.08,325.34,338.89,2681531,0
+VIAV.US,D,19991227,000000,344.99,396.07,343.94,381.19,4381595,0
+VIAV.US,D,19991228,000000,387.74,403.66,358.18,363.32,3797728,0
+VIAV.US,D,19991229,000000,375.23,388.33,368.96,380.28,2340128,0
+VIAV.US,D,19991230,000000,391.47,396.84,347.67,372.69,1995823,0
+VIAV.US,D,19991231,000000,377.24,379.51,361.04,366.82,868721,0
+VIAV.US,D,20000103,000000,417.9,430.95,369.55,427.54,5020823,0
+VIAV.US,D,20000104,000000,418.76,426.99,384.33,389.2,4841503,0
+VIAV.US,D,20000105,000000,375.55,383.79,347.94,359.86,6194273,0
+VIAV.US,D,20000106,000000,367.73,376.37,338.85,340.58,4288153,0
+VIAV.US,D,20000107,000000,347.4,410.21,347.26,409.21,5553242,0
+VIAV.US,D,20000110,000000,445.46,478.03,429.95,455.69,5101161,0
+VIAV.US,D,20000111,000000,451.56,479.3,418.44,433.68,4830510,0
+VIAV.US,D,20000112,000000,443.46,451.42,409.35,410.94,4094235,0
+VIAV.US,D,20000113,000000,432.41,443.91,419.31,426.86,3329333,0
+VIAV.US,D,20000114,000000,447.33,457.65,430.13,437.09,2722601,0
+VIAV.US,D,20000118,000000,432.09,468.47,422.99,445.05,5634855,0
+VIAV.US,D,20000119,000000,454.01,484.39,452.01,481.98,4410837,0
+VIAV.US,D,20000120,000000,509.27,543.52,500.31,543.25,5822530,0
+VIAV.US,D,20000121,000000,561.58,565.13,518.51,530.2,5544579,0
+VIAV.US,D,20000124,000000,552.62,552.62,477.57,491.35,5349649,0
+VIAV.US,D,20000125,000000,506.59,527.6,484.39,527.6,6764157,0
+VIAV.US,D,20000126,000000,529.88,529.88,488.94,492.94,4657259,0
+VIAV.US,D,20000127,000000,525.33,528.74,477.57,482.26,7207839,0
+VIAV.US,D,20000128,000000,473.02,477.57,438.09,445.46,5945565,0
+VIAV.US,D,20000131,000000,435.45,471.29,411.62,463.79,7286945,0
+VIAV.US,D,20000201,000000,465.7,469.61,442.78,460.06,4583253,0
+VIAV.US,D,20000202,000000,460.06,482.8,454.83,470.89,4465143,0
+VIAV.US,D,20000203,000000,482.12,498.9,473.57,490.76,3885849,0
+VIAV.US,D,20000204,000000,496.63,503.72,477.57,480.3,3061057,0
+VIAV.US,D,20000207,000000,476.57,481.85,450.28,459.7,4133194,0
+VIAV.US,D,20000208,000000,470.89,482.98,468.79,474.16,3104854,0
+VIAV.US,D,20000209,000000,479.89,482.57,459.38,463.65,2802719,0
+VIAV.US,D,20000210,000000,463.65,471.29,454.83,470.61,2225975,0
+VIAV.US,D,20000211,000000,471.2,471.2,453.69,460.65,2414090,0
+VIAV.US,D,20000214,000000,464.93,464.93,449.28,460.38,2335423,0
+VIAV.US,D,20000215,000000,466.75,467.34,444,454.37,3141483,0
+VIAV.US,D,20000216,000000,459.7,499.18,453.56,484.26,4443552,0
+VIAV.US,D,20000217,000000,493.54,504.32,477.57,484.53,3699186,0
+VIAV.US,D,20000218,000000,482.44,484.71,463.38,468.79,2551108,0
+VIAV.US,D,20000222,000000,477.89,495.22,468.79,488.4,4206804,0
+VIAV.US,D,20000223,000000,498.36,542.38,491.22,535.56,5945477,0
+VIAV.US,D,20000224,000000,568.26,587.28,554.07,586.73,6939343,0
+VIAV.US,D,20000225,000000,589.55,602.51,571.13,584,4112263,0
+VIAV.US,D,20000228,000000,589.87,595.55,559.44,575.36,3991075,0
+VIAV.US,D,20000229,000000,590.14,602.38,579.91,599.56,4042919,0
+VIAV.US,D,20000301,000000,624.25,642.77,613.47,638.76,3727548,0
+VIAV.US,D,20000302,000000,643.58,649.77,605.47,620.84,3612076,0
+VIAV.US,D,20000303,000000,647.31,647.86,631.08,636.76,2846691,0
+VIAV.US,D,20000306,000000,643.58,685.97,643.58,666.46,4245896,0
+VIAV.US,D,20000307,000000,685.66,697.8,617.3,653.54,5104723,0
+VIAV.US,D,20000308,000000,667.46,668.6,602.65,620.84,7503818,0
+VIAV.US,D,20000309,000000,610.61,626.26,596.15,619.71,4163008,0
+VIAV.US,D,20000310,000000,617.16,648.13,591.28,627.67,4663503,0
+VIAV.US,D,20000313,000000,585.59,636.22,583.32,601.79,3676385,0
+VIAV.US,D,20000314,000000,625.98,632.21,554.89,568.54,4114000,0
+VIAV.US,D,20000315,000000,581.05,583.91,523.05,540.11,5045096,0
+VIAV.US,D,20000316,000000,563.99,590.73,524.19,588.73,5745446,0
+VIAV.US,D,20000317,000000,593.01,614.02,577.63,591.55,3027198,0
+VIAV.US,D,20000320,000000,589,600.38,549.48,552.03,2990261,0
+VIAV.US,D,20000321,000000,544.07,587,513.96,577.63,4625663,0
+VIAV.US,D,20000322,000000,595.55,600.38,577.04,595.28,3007850,0
+VIAV.US,D,20000323,000000,598.97,614.02,582.18,612.61,3500078,0
+VIAV.US,D,20000324,000000,614.61,624.25,591.28,602.65,2445727,0
+VIAV.US,D,20000327,000000,612.34,612.34,582.18,585.59,1631995,0
+VIAV.US,D,20000328,000000,577.72,602.92,568.54,587,2052460,0
+VIAV.US,D,20000329,000000,594.69,598.69,541.52,542.93,3240817,0
+VIAV.US,D,20000330,000000,524.19,557.17,500.31,528.74,4819890,0
+VIAV.US,D,20000331,000000,544.39,561.12,491.22,548.34,5541259,0
+VIAV.US,D,20000403,000000,550.07,558.3,491.76,507.68,3727877,0
+VIAV.US,D,20000404,000000,521.92,523.05,372.96,486.67,9736653,0
+VIAV.US,D,20000405,000000,453.1,520.78,436.64,501.45,6083638,0
+VIAV.US,D,20000406,000000,520.78,526.47,491.22,507.14,2982807,0
+VIAV.US,D,20000407,000000,523.6,555.76,509.68,554.3,3550955,0
+VIAV.US,D,20000410,000000,553.76,566.81,499.72,500.86,3574721,0
+VIAV.US,D,20000411,000000,473.57,497.45,453.97,464.79,7300709,0
+VIAV.US,D,20000412,000000,469.88,485.8,437.77,438.64,6105646,0
+VIAV.US,D,20000413,000000,454.56,461.65,412.17,419.85,5658050,0
+VIAV.US,D,20000414,000000,397.98,420.72,350.22,362.14,8524616,0
+VIAV.US,D,20000417,000000,338.26,450.28,332.57,445.73,8497090,0
+VIAV.US,D,20000418,000000,443.46,454.83,407.62,427.81,6163733,0
+VIAV.US,D,20000419,000000,429.54,444,408.76,416.17,3623817,0
+VIAV.US,D,20000420,000000,416.72,424.99,376.37,387.47,4942397,0
+VIAV.US,D,20000424,000000,364.41,383.19,337.98,365.27,5042897,0
+VIAV.US,D,20000425,000000,385.47,428.09,382.06,424.4,6742566,0
+VIAV.US,D,20000426,000000,411.03,459.92,400.25,418.44,7851904,0
+VIAV.US,D,20000427,000000,393.97,450.28,391.15,444.6,5012489,0
+VIAV.US,D,20000428,000000,455.38,474.16,445.73,471.61,4379704,0
+VIAV.US,D,20000501,000000,478.44,488.08,463.93,474.16,3298992,0
+VIAV.US,D,20000502,000000,459.38,465.93,428.68,430.09,3060793,0
+VIAV.US,D,20000503,000000,429.04,431.5,402.8,430.95,3947191,0
+VIAV.US,D,20000504,000000,431.22,437.77,411.62,416.17,2896621,0
+VIAV.US,D,20000505,000000,413.9,436.05,412.17,426.68,3074358,0
+VIAV.US,D,20000508,000000,414.17,418.17,401.11,401.93,2429524,0
+VIAV.US,D,20000509,000000,408.85,410.76,374.64,390.29,4134250,0
+VIAV.US,D,20000510,000000,381.47,384.33,360.45,364.73,5003079,0
+VIAV.US,D,20000511,000000,378.65,393.97,365,393.43,3385222,0
+VIAV.US,D,20000512,000000,397.38,414.44,389.43,391.15,2814964,0
+VIAV.US,D,20000515,000000,396.84,409.62,369.82,408.76,3170593,0
+VIAV.US,D,20000516,000000,421.85,436.64,409.35,428.68,4351914,0
+VIAV.US,D,20000517,000000,417.85,436.27,411.62,420.72,2678034,0
+VIAV.US,D,20000518,000000,411.62,423.54,392.29,393.7,3766309,0
+VIAV.US,D,20000519,000000,390.88,400.25,372.96,372.96,3111537,0
+VIAV.US,D,20000522,000000,375.78,388.88,347.94,388.02,4984831,0
+VIAV.US,D,20000523,000000,382.92,391.15,359.32,359.86,3329222,0
+VIAV.US,D,20000524,000000,353.04,380.92,335.16,379.78,5409517,0
+VIAV.US,D,20000525,000000,380.92,391.7,351.36,359.32,3532574,0
+VIAV.US,D,20000526,000000,366.14,374.1,350.22,366.14,2692589,0
+VIAV.US,D,20000530,000000,380.92,417.17,377.51,414.67,4136756,0
+VIAV.US,D,20000531,000000,407.62,429.81,399.11,400.25,4396018,0
+VIAV.US,D,20000601,000000,417.03,454.83,415.9,446.87,5717896,0
+VIAV.US,D,20000602,000000,480.12,509.41,477.57,502,5776687,0
+VIAV.US,D,20000605,000000,489.49,509.68,485.26,496.04,3191808,0
+VIAV.US,D,20000606,000000,497.17,522.46,485.53,486.67,4248775,0
+VIAV.US,D,20000607,000000,495.17,498.58,471.29,498.04,3622410,0
+VIAV.US,D,20000608,000000,509.14,510.55,490.62,500.31,2574654,0
+VIAV.US,D,20000609,000000,516.5,517.1,500.31,502.86,1789789,0
+VIAV.US,D,20000612,000000,520.19,542.93,513.96,525.6,4551570,0
+VIAV.US,D,20000613,000000,521.33,552.35,508.82,552.03,4223558,0
+VIAV.US,D,20000614,000000,555.03,559.44,531.01,532.15,3648310,0
+VIAV.US,D,20000615,000000,523.05,554.03,520.78,548.93,3416068,0
+VIAV.US,D,20000616,000000,558.3,560.58,541.25,546.66,2424488,0
+VIAV.US,D,20000619,000000,542.38,582.18,537.84,579.04,3202297,0
+VIAV.US,D,20000620,000000,573.09,579.91,557.17,567.95,7552385,0
+VIAV.US,D,20000621,000000,560.58,592.69,557.71,586.46,3162655,0
+VIAV.US,D,20000622,000000,583.59,596.69,566.81,568.54,3571490,0
+VIAV.US,D,20000623,000000,573.36,580.45,550.62,561.44,3034410,0
+VIAV.US,D,20000626,000000,567.54,573.09,556.03,571.36,2574347,0
+VIAV.US,D,20000627,000000,559.71,573.09,535.56,541.25,2687752,0
+VIAV.US,D,20000628,000000,547.8,568.54,538.97,554.3,3225514,0
+VIAV.US,D,20000629,000000,551.75,552.03,523.96,529.29,3432426,0
+VIAV.US,D,20000630,000000,536.43,550.34,529.01,545.2,2986392,0
+VIAV.US,D,20000703,000000,539.84,583.32,539.25,583.05,2808435,0
+VIAV.US,D,20000705,000000,575.09,576.5,540.66,541.25,3924897,0
+VIAV.US,D,20000706,000000,546.34,547.21,501.45,518.51,8855136,0
+VIAV.US,D,20000707,000000,523.6,546.07,518.51,528.47,5795926,0
+VIAV.US,D,20000710,000000,451.15,473.3,432.09,459.92,14785750,0
+VIAV.US,D,20000711,000000,465.34,466.2,431.5,435.23,8944817,0
+VIAV.US,D,20000712,000000,443.19,455.97,439.14,455.38,5967792,0
+VIAV.US,D,20000713,000000,465.06,492.44,457.97,479.85,6796916,0
+VIAV.US,D,20000714,000000,490.08,509.41,485.8,507.68,5141285,0
+VIAV.US,D,20000717,000000,520.78,531.88,510.55,525.1,5497902,0
+VIAV.US,D,20000718,000000,521.64,531.56,504.86,506.27,3600556,0
+VIAV.US,D,20000719,000000,500.86,507.14,483.53,485.53,3846251,0
+VIAV.US,D,20000720,000000,582.77,587.87,545.8,582.77,17292534,0
+VIAV.US,D,20000721,000000,576,625.98,573.63,613.16,14255574,0
+VIAV.US,D,20000724,000000,623.71,639.04,581.91,598.69,14234708,0
+VIAV.US,D,20000725,000000,603.24,614.02,582.77,592.14,9173650,0
+VIAV.US,D,20000726,000000,593.55,639.04,586.73,618.3,21013355,0
+VIAV.US,D,20000727,000000,604.92,621.43,583.32,585.05,9908519,0
+VIAV.US,D,20000728,000000,579.32,580.45,525.33,528.74,8219250,0
+VIAV.US,D,20000731,000000,529.88,545.2,511.96,537.24,8458065,0
+VIAV.US,D,20000801,000000,534.29,537.84,524.74,531.56,3757075,0
+VIAV.US,D,20000802,000000,523.92,537.84,510.55,512.23,5236397,0
+VIAV.US,D,20000803,000000,493.49,532.15,482.12,530.74,5621224,0
+VIAV.US,D,20000804,000000,538.38,546.93,519.05,527.33,3687642,0
+VIAV.US,D,20000807,000000,531.29,552.89,529.29,551.21,3673858,0
+VIAV.US,D,20000808,000000,546.34,558.85,541.79,545.2,2395511,0
+VIAV.US,D,20000809,000000,557.17,568.54,550.34,550.89,3008707,0
+VIAV.US,D,20000810,000000,549.21,558.58,533.29,535.56,1992371,0
+VIAV.US,D,20000811,000000,529.29,546.07,523.6,535.56,2366928,0
+VIAV.US,D,20000814,000000,544.66,550.34,538.38,546.93,2381527,0
+VIAV.US,D,20000815,000000,544.93,549.21,533.56,537.56,2451027,0
+VIAV.US,D,20000816,000000,541.79,546.66,539.52,543.25,1711497,0
+VIAV.US,D,20000817,000000,542.11,549.75,536.11,546.93,2510762,0
+VIAV.US,D,20000818,000000,551.21,561.99,550.34,558.85,3230263,0
+VIAV.US,D,20000821,000000,562.85,571.36,560.58,565.67,2916980,0
+VIAV.US,D,20000822,000000,566.54,582.18,565.13,566.26,2908165,0
+VIAV.US,D,20000823,000000,563.12,568.54,548.07,559.44,2319614,0
+VIAV.US,D,20000824,000000,559.71,573.63,557.17,569.08,2146099,0
+VIAV.US,D,20000825,000000,569.4,576.5,563.4,569.95,1768199,0
+VIAV.US,D,20000828,000000,570.81,572.22,560.58,561.99,1548975,0
+VIAV.US,D,20000829,000000,562.58,562.58,545.2,552.62,1955742,0
+VIAV.US,D,20000830,000000,550.62,552.03,526.19,536.7,5558167,0
+VIAV.US,D,20000831,000000,543.25,569.67,512.23,566.17,4780909,0
+VIAV.US,D,20000901,000000,567.95,573.09,556.03,563.12,2414442,0
+VIAV.US,D,20000905,000000,557.17,557.71,541.52,542.93,2894137,0
+VIAV.US,D,20000906,000000,541.25,554.3,529.88,531.01,2657411,0
+VIAV.US,D,20000907,000000,536.11,548.34,533.56,545.2,2806126,0
+VIAV.US,D,20000908,000000,540.66,544.66,514.23,519.92,2891432,0
+VIAV.US,D,20000911,000000,513.96,530.42,495.76,499.18,4225558,0
+VIAV.US,D,20000912,000000,507.68,511.68,466.75,469.34,7267554,0
+VIAV.US,D,20000913,000000,467.06,486.67,465.93,476.71,6089156,0
+VIAV.US,D,20000914,000000,493.49,499.18,483.26,486.39,3979620,0
+VIAV.US,D,20000915,000000,486.67,489.81,466.2,471.29,4742542,0
+VIAV.US,D,20000918,000000,468.47,468.47,442.32,444.87,6045359,0
+VIAV.US,D,20000919,000000,453.69,492.63,450.83,490.94,5699495,0
+VIAV.US,D,20000920,000000,488.35,500.31,470.16,487.21,6005191,0
+VIAV.US,D,20000921,000000,488.71,491.76,465.61,470.75,5056485,0
+VIAV.US,D,20000922,000000,446.87,488.67,445.14,486.67,5512875,0
+VIAV.US,D,20000925,000000,494.35,505.73,482.39,485.8,4345471,0
+VIAV.US,D,20000926,000000,489.21,496.9,467.34,468.75,3773192,0
+VIAV.US,D,20000927,000000,472.75,477.57,432.09,444.6,8736959,0
+VIAV.US,D,20000928,000000,434.64,451.69,433.23,442.87,6776974,0
+VIAV.US,D,20000929,000000,446.23,459.38,429.81,430.68,4572040,0
+VIAV.US,D,20001002,000000,434.27,437.77,405.94,409.07,6284109,0
+VIAV.US,D,20001003,000000,417.08,429.22,397.98,398.52,6004004,0
+VIAV.US,D,20001004,000000,400.8,429.81,395.97,427.81,5301851,0
+VIAV.US,D,20001005,000000,425.81,436.64,418.17,432.36,4059628,0
+VIAV.US,D,20001006,000000,431.82,441.18,409.35,415.58,3571467,0
+VIAV.US,D,20001009,000000,412.39,434.09,390.02,425.54,3862324,0
+VIAV.US,D,20001010,000000,421.58,432.59,408.48,412.17,3799971,0
+VIAV.US,D,20001011,000000,391.43,417.85,389.43,390.56,7278855,0
+VIAV.US,D,20001012,000000,405.34,411.89,390.02,392.56,5359257,0
+VIAV.US,D,20001013,000000,390.88,430.36,390.56,429.22,4325662,0
+VIAV.US,D,20001016,000000,422.4,435.36,412.76,429.54,3713037,0
+VIAV.US,D,20001017,000000,433.23,446.87,411.62,418.17,3728911,0
+VIAV.US,D,20001018,000000,405.66,422.99,393.43,395.7,4378450,0
+VIAV.US,D,20001019,000000,413.12,424.67,403.07,409.07,4200033,0
+VIAV.US,D,20001020,000000,420.13,474.16,417.31,465.61,8328390,0
+VIAV.US,D,20001023,000000,469.61,475.57,457.65,460.24,4569226,0
+VIAV.US,D,20001024,000000,468.2,471.89,422.99,432.36,7986812,0
+VIAV.US,D,20001025,000000,370.69,377.51,316.38,322.93,5488140,0
+VIAV.US,D,20001026,000000,331.43,352.77,281.99,338.58,21195357,0
+VIAV.US,D,20001027,000000,380.92,384.33,344.53,351.36,16840981,0
+VIAV.US,D,20001030,000000,344.81,353.04,321.2,324.34,8160084,0
+VIAV.US,D,20001031,000000,329.16,372.1,328.61,370.41,9241852,0
+VIAV.US,D,20001101,000000,360.45,375.23,348.49,357.31,7182863,0
+VIAV.US,D,20001102,000000,367.82,372.96,362.14,366.68,5243917,0
+VIAV.US,D,20001103,000000,370.69,376.37,363.27,369.55,3960075,0
+VIAV.US,D,20001106,000000,375.78,377.51,350.49,352.22,4688324,0
+VIAV.US,D,20001107,000000,348.81,349.08,329.16,337.12,5835633,0
+VIAV.US,D,20001108,000000,338.26,338.58,310.97,311.56,6260517,0
+VIAV.US,D,20001109,000000,301.6,336.85,295.64,335.44,6470617,0
+VIAV.US,D,20001110,000000,324.07,333.16,310.97,311.83,4998682,0
+VIAV.US,D,20001113,000000,298.19,331.43,295.91,309.28,7473477,0
+VIAV.US,D,20001114,000000,325.75,344.53,323.47,343.94,5914432,0
+VIAV.US,D,20001115,000000,339.39,353.63,331.75,341.4,4880815,0
+VIAV.US,D,20001116,000000,330.89,336.85,309.01,310.42,4138360,0
+VIAV.US,D,20001117,000000,313.24,328.02,301.6,318.93,5890708,0
+VIAV.US,D,20001120,000000,309.42,312.7,293.09,293.64,6292156,0
+VIAV.US,D,20001121,000000,295.05,312.7,293.37,301.87,5044744,0
+VIAV.US,D,20001122,000000,297.05,310.69,281.99,281.99,4944707,0
+VIAV.US,D,20001124,000000,292.23,301.32,286.82,300.19,1758240,0
+VIAV.US,D,20001127,000000,311.56,313.83,281.72,282.27,4983007,0
+VIAV.US,D,20001128,000000,283.72,291.09,272.9,273.31,5787527,0
+VIAV.US,D,20001129,000000,273.49,274.9,242.79,261.53,6859818,0
+VIAV.US,D,20001130,000000,247.34,247.34,226.87,227.69,10868790,0
+VIAV.US,D,20001201,000000,239.92,273.76,236.51,255.57,10980239,0
+VIAV.US,D,20001204,000000,258.98,273.76,248.47,266.35,5952336,0
+VIAV.US,D,20001205,000000,280.58,311.56,277.31,309.83,7137791,0
+VIAV.US,D,20001206,000000,309.83,323.47,293.09,298.46,6629710,0
+VIAV.US,D,20001207,000000,292.77,310.42,285.41,304.74,4649672,0
+VIAV.US,D,20001208,000000,321.79,345.67,319.43,339.12,6842472,0
+VIAV.US,D,20001211,000000,337.98,348.49,323.47,326.34,6776293,0
+VIAV.US,D,20001212,000000,322.34,328.02,295.64,301.87,7249789,0
+VIAV.US,D,20001213,000000,316.97,316.97,291.64,294.23,6217403,0
+VIAV.US,D,20001214,000000,295.37,305.87,277.45,279.72,6803512,0
+VIAV.US,D,20001215,000000,273.53,274.03,256.98,264.57,10870681,0
+VIAV.US,D,20001218,000000,276.95,283.13,253.84,269.21,6381816,0
+VIAV.US,D,20001219,000000,267.21,278.58,234.24,235.37,7210038,0
+VIAV.US,D,20001220,000000,225.41,231.96,204.67,209.22,11374452,0
+VIAV.US,D,20001221,000000,203.76,225.14,189.89,195.85,9149576,0
+VIAV.US,D,20001222,000000,209.81,218.59,168.29,186.21,14028984,0
+VIAV.US,D,20001226,000000,190.48,194.44,175.38,190.48,8876199,0
+VIAV.US,D,20001227,000000,190.16,217.18,188.75,215.5,10606605,0
+VIAV.US,D,20001228,000000,211.77,221.18,199.26,200.72,6802741,0
+VIAV.US,D,20001229,000000,203.45,209.22,188.21,189.62,6009258,0
+VIAV.US,D,20010102,000000,195.03,195.3,175.7,178.52,6510236,0
+VIAV.US,D,20010103,000000,172.29,246.75,171.7,243.93,14026938,0
+VIAV.US,D,20010104,000000,235.37,237.65,217.18,217.77,9546493,0
+VIAV.US,D,20010105,000000,220.32,221.18,190.16,191.62,8884818,0
+VIAV.US,D,20010108,000000,191.03,206.95,186.75,205.81,6472068,0
+VIAV.US,D,20010109,000000,208.86,213.77,191.03,198.72,7139615,0
+VIAV.US,D,20010110,000000,193.58,217.18,186.48,212.36,9622325,0
+VIAV.US,D,20010111,000000,210.63,230.28,204.13,224.59,7261441,0
+VIAV.US,D,20010112,000000,225.41,243.93,220.05,228.28,7492626,0
+VIAV.US,D,20010116,000000,228.28,235.37,216.04,218.91,4967836,0
+VIAV.US,D,20010117,000000,239.92,255.84,237.65,244.47,10184513,0
+VIAV.US,D,20010118,000000,247.88,275.17,243.93,274.31,10520595,0
+VIAV.US,D,20010119,000000,292.5,295.37,271.22,276.58,14203774,0
+VIAV.US,D,20010122,000000,265.53,273.94,260.12,271.76,7992264,0
+VIAV.US,D,20010123,000000,270.08,295.37,261.53,290.55,8249041,0
+VIAV.US,D,20010124,000000,286,293.64,275.76,286.82,8940816,0
+VIAV.US,D,20010125,000000,260.98,272.35,249.61,251.02,11720208,0
+VIAV.US,D,20010126,000000,247.25,271.9,246.47,271.22,9582529,0
+VIAV.US,D,20010129,000000,262.66,264.94,255.84,260.66,5643386,0
+VIAV.US,D,20010130,000000,264.07,273.76,262.66,270.62,4866787,0
+VIAV.US,D,20010131,000000,272.9,277.45,245.06,249.29,6665327,0
+VIAV.US,D,20010201,000000,247.88,258.12,245.61,253.84,5647980,0
+VIAV.US,D,20010202,000000,253.84,254.43,226.87,227.41,6203068,0
+VIAV.US,D,20010205,000000,224.28,238.24,215.77,227.41,5749096,0
+VIAV.US,D,20010206,000000,236.51,243.33,234.24,235.65,6740675,0
+VIAV.US,D,20010207,000000,228.55,230.83,210.63,219.46,7468793,0
+VIAV.US,D,20010208,000000,224,225.73,204.13,204.4,8720338,0
+VIAV.US,D,20010209,000000,203.54,205.81,193.3,193.89,7370713,0
+VIAV.US,D,20010212,000000,191.3,200.13,181.93,184.8,8247656,0
+VIAV.US,D,20010213,000000,191.3,200.22,174.25,175.11,12906959,0
+VIAV.US,D,20010214,000000,178.52,188.75,167.15,187.62,6462438,0
+VIAV.US,D,20010215,000000,200.4,215.5,193.3,205.26,12176950,0
+VIAV.US,D,20010216,000000,175.38,177.97,161.19,162.87,21955905,0
+VIAV.US,D,20010220,000000,166.88,168.29,143.82,156.05,19565933,0
+VIAV.US,D,20010221,000000,150.09,156.92,143.27,144.14,11280967,0
+VIAV.US,D,20010222,000000,143.54,147.32,130.76,139,13263708,0
+VIAV.US,D,20010223,000000,133.9,148.96,131.31,147.27,11495134,0
+VIAV.US,D,20010226,000000,149.82,151.23,140.72,148.41,7790474,0
+VIAV.US,D,20010227,000000,144.41,146.14,124.81,126.49,10113849,0
+VIAV.US,D,20010228,000000,129.63,129.9,111.71,121.67,14192715,0
+VIAV.US,D,20010301,000000,120.53,133.58,117.66,133.04,13197288,0
+VIAV.US,D,20010302,000000,127.9,131.31,118.8,120.03,12070141,0
+VIAV.US,D,20010305,000000,124.81,135.86,122.8,128.76,7062026,0
+VIAV.US,D,20010306,000000,134.58,137.59,125.62,127.35,9779482,0
+VIAV.US,D,20010307,000000,131.04,131.31,120.53,122.53,11210479,0
+VIAV.US,D,20010308,000000,123.67,130.49,122.8,127.9,7284592,0
+VIAV.US,D,20010309,000000,127.9,128.22,115.75,118.26,6976301,0
+VIAV.US,D,20010312,000000,113.71,120.26,100.93,104.02,8464661,0
+VIAV.US,D,20010313,000000,106.02,112.3,101.75,111.16,10209994,0
+VIAV.US,D,20010314,000000,104.34,117.53,101.75,111.71,12372100,0
+VIAV.US,D,20010315,000000,118.8,118.8,109.16,110.02,7385377,0
+VIAV.US,D,20010316,000000,106.29,109.16,100.61,102.06,8523385,0
+VIAV.US,D,20010319,000000,102.84,112.57,102.06,111.98,6734496,0
+VIAV.US,D,20010320,000000,112.84,113.8,97.788,97.788,7751184,0
+VIAV.US,D,20010321,000000,99.79,106.61,98.925,102.06,7117145,0
+VIAV.US,D,20010322,000000,103.75,116.53,100.34,115.71,8386543,0
+VIAV.US,D,20010323,000000,117.39,118.26,104.61,105.48,7248183,0
+VIAV.US,D,20010326,000000,107.43,110.3,101.11,102.61,5562872,0
+VIAV.US,D,20010327,000000,102.34,108.57,99.471,106.02,6779019,0
+VIAV.US,D,20010328,000000,97.197,97.788,90.102,90.602,7727198,0
+VIAV.US,D,20010329,000000,89.829,91.239,76.73,79.595,10365525,0
+VIAV.US,D,20010330,000000,79.868,85.281,77.048,83.871,7890380,0
+VIAV.US,D,20010402,000000,83.006,85.008,75.047,75.911,6201638,0
+VIAV.US,D,20010403,000000,73.91,74.774,63.13,63.949,9876902,0
+VIAV.US,D,20010404,000000,65.405,70.408,59.401,62.448,9592356,0
+VIAV.US,D,20010405,000000,69.089,74.774,67.952,73.637,10543877,0
+VIAV.US,D,20010406,000000,71.499,71.636,62.812,65.677,6352727,0
+VIAV.US,D,20010409,000000,68.452,69.589,64.768,69.453,3724887,0
+VIAV.US,D,20010410,000000,72.864,84.416,72.773,81.506,8290199,0
+VIAV.US,D,20010411,000000,90.92,92.785,83.916,88.601,9519957,0
+VIAV.US,D,20010412,000000,85.917,104.61,81.46,99.107,12176312,0
+VIAV.US,D,20010416,000000,96.287,97.788,88.692,90.511,9749514,0
+VIAV.US,D,20010417,000000,85.053,95.241,84.826,92.421,8816880,0
+VIAV.US,D,20010418,000000,102.66,115.98,98.789,106.02,14570790,0
+VIAV.US,D,20010419,000000,109.2,118.26,105.84,117.8,11029664,0
+VIAV.US,D,20010420,000000,127.17,134.17,122.58,129.76,15800569,0
+VIAV.US,D,20010423,000000,124.08,124.71,108.7,109.98,9961549,0
+VIAV.US,D,20010424,000000,104.07,106.89,93.013,94.696,17637961,0
+VIAV.US,D,20010425,000000,90.284,93.695,85.417,92.285,12264719,0
+VIAV.US,D,20010426,000000,94.241,94.377,82.37,82.825,9893480,0
+VIAV.US,D,20010427,000000,86.872,90.966,83.916,87.6,6706442,0
+VIAV.US,D,20010430,000000,94.332,100.06,92.876,97.288,9734388,0
+VIAV.US,D,20010501,000000,97.743,101.2,91.284,100.52,9961133,0
+VIAV.US,D,20010502,000000,105.52,110.16,102.29,108.48,13381005,0
+VIAV.US,D,20010503,000000,101.93,102.93,94.787,98.152,8951281,0
+VIAV.US,D,20010504,000000,91.466,104.61,91.421,100.88,7850210,0
+VIAV.US,D,20010507,000000,101.88,106.93,101.25,101.52,6055804,0
+VIAV.US,D,20010508,000000,107.79,107.98,102.15,104.57,6423831,0
+VIAV.US,D,20010509,000000,99.56,104.52,98.243,100.34,5696130,0
+VIAV.US,D,20010510,000000,104.38,104.61,96.106,96.697,5563904,0
+VIAV.US,D,20010511,000000,97.561,97.788,93.195,94.104,4779810,0
+VIAV.US,D,20010514,000000,94.195,94.377,89.374,91.603,4455777,0
+VIAV.US,D,20010515,000000,92.467,94.877,89.601,90.238,7309240,0
+VIAV.US,D,20010516,000000,87.555,96.424,86.691,95.651,7917884,0
+VIAV.US,D,20010517,000000,96.378,101.65,96.197,97.834,6646398,0
+VIAV.US,D,20010518,000000,96.879,100.15,95.332,96.378,3741751,0
+VIAV.US,D,20010521,000000,97.516,107.02,96.378,106.89,7042986,0
+VIAV.US,D,20010522,000000,108.98,110.11,103.25,105.52,8902099,0
+VIAV.US,D,20010523,000000,103.7,104.61,100.74,102.25,4803907,0
+VIAV.US,D,20010524,000000,102.43,103.56,97.47,102.56,5415233,0
+VIAV.US,D,20010525,000000,102.43,104.02,96.287,96.697,3712223,0
+VIAV.US,D,20010529,000000,96.242,96.424,86.099,87.191,6362160,0
+VIAV.US,D,20010530,000000,82.188,82.415,76.184,77.048,8243875,0
+VIAV.US,D,20010531,000000,76.366,79.868,75.502,76.002,6473059,0
+VIAV.US,D,20010601,000000,78.322,81.551,75.593,78.64,4920214,0
+VIAV.US,D,20010604,000000,80.55,81.233,76.32,77.139,4206078,0
+VIAV.US,D,20010605,000000,77.958,80.323,77.73,78.686,6108790,0
+VIAV.US,D,20010606,000000,79.322,79.777,74.137,75.183,6028409,0
+VIAV.US,D,20010607,000000,74.41,78.14,73.682,77.594,5401514,0
+VIAV.US,D,20010608,000000,76.821,76.912,72.818,73,3749160,0
+VIAV.US,D,20010611,000000,73.864,74.001,68.224,69.134,5767893,0
+VIAV.US,D,20010612,000000,68.315,71.499,67.087,68.725,9091686,0
+VIAV.US,D,20010613,000000,69.634,70.499,64.404,64.495,5722161,0
+VIAV.US,D,20010614,000000,64.358,65.495,62.266,62.812,7579208,0
+VIAV.US,D,20010615,000000,53.079,56.854,49.167,56.581,18206919,0
+VIAV.US,D,20010618,000000,55.899,56.854,47.53,48.212,10297895,0
+VIAV.US,D,20010619,000000,50.532,51.305,47.393,49.304,8608759,0
+VIAV.US,D,20010620,000000,48.439,49.895,43.436,45.483,11750438,0
+VIAV.US,D,20010621,000000,45.665,50.623,44.937,49.622,11904694,0
+VIAV.US,D,20010622,000000,54.17,56.854,52.078,53.488,12407322,0
+VIAV.US,D,20010625,000000,55.58,56.399,53.67,54.489,6392677,0
+VIAV.US,D,20010626,000000,53.488,55.626,51.805,54.716,5859619,0
+VIAV.US,D,20010627,000000,55.262,57.218,53.761,55.171,7056002,0
+VIAV.US,D,20010628,000000,56.353,58.673,56.081,56.808,5596027,0
+VIAV.US,D,20010629,000000,57.263,61.857,55.717,56.854,7710357,0
+VIAV.US,D,20010702,000000,58.809,60.038,57.172,58.946,4844142,0
+VIAV.US,D,20010703,000000,58.127,58.537,56.945,57.627,1732229,0
+VIAV.US,D,20010705,000000,56.763,57.081,52.669,52.806,4185191,0
+VIAV.US,D,20010706,000000,50.986,52.76,49.304,51.441,4450104,0
+VIAV.US,D,20010709,000000,52.533,55.944,51.851,53.397,5833940,0
+VIAV.US,D,20010710,000000,54.58,54.58,48.576,49.076,5404879,0
+VIAV.US,D,20010711,000000,48.894,50.623,47.848,49.849,5651498,0
+VIAV.US,D,20010712,000000,53.124,55.762,51.487,54.716,6254955,0
+VIAV.US,D,20010713,000000,54.398,57.172,52.806,54.079,5405955,0
+VIAV.US,D,20010716,000000,53.624,53.715,48.212,48.257,5404483,0
+VIAV.US,D,20010717,000000,47.302,47.757,45.483,46.074,8575668,0
+VIAV.US,D,20010718,000000,45.528,47.075,45.256,46.438,5145946,0
+VIAV.US,D,20010719,000000,47.985,48.667,44.528,45.938,7055276,0
+VIAV.US,D,20010720,000000,44.573,45.619,44.118,45.165,4028760,0
+VIAV.US,D,20010723,000000,46.529,46.802,43.482,43.664,3759428,0
+VIAV.US,D,20010724,000000,43.209,43.527,40.935,41.708,6753603,0
+VIAV.US,D,20010725,000000,41.844,41.89,38.661,39.98,6533806,0
+VIAV.US,D,20010726,000000,40.525,43.209,36.614,43.072,8268016,0
+VIAV.US,D,20010727,000000,37.023,40.252,35.932,38.888,14923604,0
+VIAV.US,D,20010730,000000,39.252,41.162,39.115,39.889,4288482,0
+VIAV.US,D,20010731,000000,40.298,42.572,40.025,42.026,5788363,0
+VIAV.US,D,20010801,000000,43.027,44.619,41.981,43.846,5329774,0
+VIAV.US,D,20010802,000000,44.937,45.074,42.072,43.209,5586946,0
+VIAV.US,D,20010803,000000,43.254,43.436,41.39,41.526,3452632,0
+VIAV.US,D,20010806,000000,41.435,44.255,41.435,42.981,3349406,0
+VIAV.US,D,20010807,000000,43.8,45.165,42.799,43.345,4638240,0
+VIAV.US,D,20010808,000000,43.163,43.755,40.662,41.571,4685334,0
+VIAV.US,D,20010809,000000,41.344,41.799,39.889,40.798,3638240,0
+VIAV.US,D,20010810,000000,40.525,41.253,38.706,39.889,3387926,0
+VIAV.US,D,20010813,000000,40.434,41.526,39.206,41.208,3343689,0
+VIAV.US,D,20010814,000000,41.753,42.254,39.889,40.662,3398502,0
+VIAV.US,D,20010815,000000,40.343,40.844,37.614,37.842,3269619,0
+VIAV.US,D,20010816,000000,36.568,37.66,35.659,37.205,3761715,0
+VIAV.US,D,20010817,000000,36.432,37.251,35.022,35.249,4323024,0
+VIAV.US,D,20010820,000000,35.34,35.34,33.43,34.158,4305588,0
+VIAV.US,D,20010821,000000,33.748,34.294,32.156,32.156,4716115,0
+VIAV.US,D,20010822,000000,33.066,34.112,32.293,34.112,5563509,0
+VIAV.US,D,20010823,000000,34.021,34.249,31.838,31.929,4205133,0
+VIAV.US,D,20010824,000000,33.157,35.067,32.475,34.84,5015546,0
+VIAV.US,D,20010827,000000,35.34,36.295,34.158,34.885,3918828,0
+VIAV.US,D,20010828,000000,34.976,34.976,32.066,32.338,4487833,0
+VIAV.US,D,20010829,000000,32.475,33.066,31.429,32.475,4528484,0
+VIAV.US,D,20010830,000000,31.383,31.611,28.654,29.337,9448039,0
+VIAV.US,D,20010831,000000,29.337,32.247,29.291,32.066,6334062,0
+VIAV.US,D,20010904,000000,31.702,32.475,30.019,30.292,5566390,0
+VIAV.US,D,20010905,000000,29.518,30.701,28.199,29.473,6414839,0
+VIAV.US,D,20010906,000000,28.882,29.655,27.29,28.427,6691711,0
+VIAV.US,D,20010907,000000,27.972,29.973,27.563,29.246,4408659,0
+VIAV.US,D,20010910,000000,28.472,29.473,27.745,28.245,4876505,0
+VIAV.US,D,20010917,000000,25.243,27.745,24.97,26.608,5340920,0
+VIAV.US,D,20010918,000000,27.381,27.517,23.833,24.333,4689511,0
+VIAV.US,D,20010919,000000,23.424,26.016,23.287,25.925,7322980,0
+VIAV.US,D,20010920,000000,26.653,27.972,25.47,26.016,6996419,0
+VIAV.US,D,20010921,000000,23.469,26.562,23.424,24.379,8232090,0
+VIAV.US,D,20010924,000000,27.563,29.109,26.88,29.064,10961308,0
+VIAV.US,D,20010925,000000,30.337,33.885,29.564,29.973,14438632,0
+VIAV.US,D,20010926,000000,31.611,32.247,28.199,28.609,8748239,0
+VIAV.US,D,20010927,000000,27.79,28.427,26.198,27.426,8699826,0
+VIAV.US,D,20010928,000000,28.609,30.928,27.79,28.745,8250536,0
+VIAV.US,D,20011001,000000,28.7,30.474,27.654,29.518,6163469,0
+VIAV.US,D,20011002,000000,30.383,31.52,28.29,28.472,8695669,0
+VIAV.US,D,20011003,000000,28.018,33.112,27.836,32.429,12957990,0
+VIAV.US,D,20011004,000000,33.112,33.385,30.474,31.929,11551595,0
+VIAV.US,D,20011005,000000,31.338,32.202,30.201,31.474,6118925,0
+VIAV.US,D,20011008,000000,30.474,32.475,30.383,31.065,5866898,0
+VIAV.US,D,20011009,000000,31.338,31.702,29.609,30.155,4595630,0
+VIAV.US,D,20011010,000000,30.11,34.203,29.564,34.067,8736168,0
+VIAV.US,D,20011011,000000,35.795,40.707,35.704,40.707,14304032,0
+VIAV.US,D,20011012,000000,41.617,42.981,37.842,41.117,16596911,0
+VIAV.US,D,20011015,000000,39.479,41.162,38.797,40.389,5642395,0
+VIAV.US,D,20011016,000000,40.935,41.208,38.342,40.025,9152566,0
+VIAV.US,D,20011017,000000,41.753,42.709,36.523,36.932,8576747,0
+VIAV.US,D,20011018,000000,37.432,39.343,36.432,37.478,5962010,0
+VIAV.US,D,20011019,000000,36.568,37.887,35.795,36.932,5418246,0
+VIAV.US,D,20011022,000000,36.614,38.388,36.159,37.978,4285932,0
+VIAV.US,D,20011023,000000,38.797,41.208,38.524,40.071,7863029,0
+VIAV.US,D,20011024,000000,39.479,42.299,38.888,41.253,7410485,0
+VIAV.US,D,20011025,000000,39.707,45.483,38.888,45.301,13840055,0
+VIAV.US,D,20011026,000000,42.117,43.664,39.57,39.889,13431683,0
+VIAV.US,D,20011029,000000,39.798,40.389,37.66,37.887,5619530,0
+VIAV.US,D,20011030,000000,36.932,37.023,34.567,35.431,7974983,0
+VIAV.US,D,20011031,000000,36.796,38.842,35.795,36.341,6980258,0
+VIAV.US,D,20011101,000000,36.523,38.433,35.795,38.297,5760330,0
+VIAV.US,D,20011102,000000,37.205,39.161,36.568,38.251,5216302,0
+VIAV.US,D,20011105,000000,40.025,41.526,39.98,40.707,5443926,0
+VIAV.US,D,20011106,000000,40.844,41.571,39.07,40.844,5770114,0
+VIAV.US,D,20011107,000000,40.48,42.436,40.252,41.162,5088342,0
+VIAV.US,D,20011108,000000,41.981,43.618,38.888,40.071,7559795,0
+VIAV.US,D,20011109,000000,40.161,42.026,39.707,41.708,4441881,0
+VIAV.US,D,20011112,000000,42.117,44.073,39.707,43.8,7852585,0
+VIAV.US,D,20011113,000000,45.437,48.303,44.846,48.076,11824840,0
+VIAV.US,D,20011114,000000,50.122,51.259,47.302,49.531,11167099,0
+VIAV.US,D,20011115,000000,48.894,50.759,47.348,48.212,8323398,0
+VIAV.US,D,20011116,000000,48.621,53.852,47.939,52.76,11061324,0
+VIAV.US,D,20011119,000000,54.898,56.581,54.443,55.762,12094238,0
+VIAV.US,D,20011120,000000,55.08,56.081,50.395,50.895,11661989,0
+VIAV.US,D,20011121,000000,49.94,52.305,49.576,51.623,7217974,0
+VIAV.US,D,20011123,000000,51.987,53.624,51.441,53.261,2557044,0
+VIAV.US,D,20011126,000000,54.352,54.807,51.441,53.306,6767036,0
+VIAV.US,D,20011127,000000,52.942,53.352,50.714,51.123,8968849,0
+VIAV.US,D,20011128,000000,50.031,50.486,45.756,45.983,9434627,0
+VIAV.US,D,20011129,000000,47.211,48.076,46.484,47.393,7143660,0
+VIAV.US,D,20011130,000000,47.302,47.53,45.256,45.847,6986613,0
+VIAV.US,D,20011203,000000,44.573,45.119,43.391,43.937,5640417,0
+VIAV.US,D,20011204,000000,45.437,48.485,44.619,48.166,7121894,0
+VIAV.US,D,20011205,000000,50.85,53.124,50.168,51.987,11348465,0
+VIAV.US,D,20011206,000000,51.942,52.533,50.077,50.623,6746787,0
+VIAV.US,D,20011207,000000,49.94,50.259,46.165,47.894,8691295,0
+VIAV.US,D,20011210,000000,44.937,47.757,44.391,45.256,10863205,0
+VIAV.US,D,20011211,000000,46.393,47.302,45.256,45.756,6404395,0
+VIAV.US,D,20011212,000000,46.165,46.393,43.482,44.801,7778954,0
+VIAV.US,D,20011213,000000,41.071,42.163,39.252,39.616,10071020,0
+VIAV.US,D,20011214,000000,39.98,40.298,38.206,38.797,7442784,0
+VIAV.US,D,20011217,000000,39.434,41.39,39.07,39.752,7318363,0
+VIAV.US,D,20011218,000000,41.162,42.163,39.798,40.298,5742060,0
+VIAV.US,D,20011219,000000,39.07,40.389,38.16,38.206,5442519,0
+VIAV.US,D,20011220,000000,39.525,40.252,37.205,37.296,6115298,0
+VIAV.US,D,20011221,000000,38.251,39.707,37.751,38.433,7549350,0
+VIAV.US,D,20011224,000000,38.797,38.842,37.978,38.433,1569487,0
+VIAV.US,D,20011226,000000,38.706,39.616,37.842,38.615,3114044,0
+VIAV.US,D,20011227,000000,38.888,39.343,37.751,38.661,3287999,0
+VIAV.US,D,20011228,000000,38.751,39.297,37.887,38.479,3971529,0
+VIAV.US,D,20011231,000000,38.069,41.071,37.842,39.479,7880287,0
+VIAV.US,D,20020102,000000,39.57,41.571,39.388,41.526,7002224,0
+VIAV.US,D,20020103,000000,42.527,44.028,41.935,43.3,6924920,0
+VIAV.US,D,20020104,000000,44.3,46.62,41.48,45.574,10992859,0
+VIAV.US,D,20020107,000000,46.029,47.029,43.846,44.164,18735799,0
+VIAV.US,D,20020108,000000,44.437,44.937,42.981,43.8,7956075,0
+VIAV.US,D,20020109,000000,44.755,45.347,43.027,43.573,6522681,0
+VIAV.US,D,20020110,000000,43.618,44.3,42.072,42.936,5577184,0
+VIAV.US,D,20020111,000000,43.163,43.482,40.935,41.026,5331269,0
+VIAV.US,D,20020114,000000,40.798,40.935,39.115,39.479,4860477,0
+VIAV.US,D,20020115,000000,39.98,41.662,39.616,40.48,5232528,0
+VIAV.US,D,20020116,000000,39.252,39.434,36.796,36.887,7177211,0
+VIAV.US,D,20020117,000000,38.479,39.57,37.614,39.479,5162283,0
+VIAV.US,D,20020118,000000,37.751,38.388,36.841,37.205,5931405,0
+VIAV.US,D,20020122,000000,38.115,38.251,35.022,35.067,6944092,0
+VIAV.US,D,20020123,000000,35.932,36.204,34.021,35.75,6902955,0
+VIAV.US,D,20020124,000000,37.296,37.569,35.477,35.886,7911751,0
+VIAV.US,D,20020125,000000,33.43,33.839,31.838,32.566,10920545,0
+VIAV.US,D,20020128,000000,33.112,33.566,31.656,33.521,6908847,0
+VIAV.US,D,20020129,000000,33.112,33.157,31.292,31.656,6596577,0
+VIAV.US,D,20020130,000000,31.929,32.066,30.019,31.747,7196163,0
+VIAV.US,D,20020131,000000,32.111,32.247,30.474,31.838,6191547,0
+VIAV.US,D,20020201,000000,29.382,33.112,29.337,31.793,10817057,0
+VIAV.US,D,20020204,000000,32.247,32.793,29.564,30.155,6378539,0
+VIAV.US,D,20020205,000000,29.518,29.837,27.563,28.108,8520462,0
+VIAV.US,D,20020206,000000,28.882,29.337,27.517,28.472,5567862,0
+VIAV.US,D,20020207,000000,28.7,30.974,28.199,28.654,5458414,0
+VIAV.US,D,20020208,000000,29.7,30.292,28.745,30.019,5478929,0
+VIAV.US,D,20020211,000000,31.156,32.02,30.11,31.474,5189414,0
+VIAV.US,D,20020212,000000,30.428,30.837,29.655,29.791,4734298,0
+VIAV.US,D,20020213,000000,30.428,30.701,29.2,29.427,4263330,0
+VIAV.US,D,20020214,000000,29.837,30.064,27.472,27.654,5536796,0
+VIAV.US,D,20020215,000000,27.699,27.881,26.198,27.608,5311393,0
+VIAV.US,D,20020219,000000,27.062,27.426,25.652,26.789,5282547,0
+VIAV.US,D,20020220,000000,26.926,27.29,25.289,26.426,5407187,0
+VIAV.US,D,20020221,000000,25.789,25.925,23.924,23.924,7519889,0
+VIAV.US,D,20020222,000000,22.378,22.832,21.559,22.651,9802281,0
+VIAV.US,D,20020225,000000,22.923,24.743,22.059,24.47,6870438,0
+VIAV.US,D,20020226,000000,24.97,25.107,22.787,23.424,5591871,0
+VIAV.US,D,20020227,000000,24.197,24.197,22.332,22.56,6390499,0
+VIAV.US,D,20020228,000000,22.741,23.333,21.741,22.059,5320253,0
+VIAV.US,D,20020301,000000,22.56,23.242,22.287,22.651,6363676,0
+VIAV.US,D,20020304,000000,22.923,26.699,22.741,26.244,8780316,0
+VIAV.US,D,20020305,000000,25.652,29.109,25.289,28.381,10765762,0
+VIAV.US,D,20020306,000000,28.063,30.11,26.562,29.928,9942641,0
+VIAV.US,D,20020307,000000,30.974,31.383,28.836,29.155,7411432,0
+VIAV.US,D,20020308,000000,29.746,30.474,28.108,28.973,6846274,0
+VIAV.US,D,20020311,000000,28.427,31.247,27.745,30.201,6403142,0
+VIAV.US,D,20020312,000000,28.108,28.745,26.699,27.199,8163206,0
+VIAV.US,D,20020313,000000,27.062,27.699,26.653,27.062,6258473,0
+VIAV.US,D,20020314,000000,27.29,27.699,27.108,27.335,6389664,0
+VIAV.US,D,20020315,000000,27.654,27.79,27.108,27.745,6548405,0
+VIAV.US,D,20020318,000000,27.927,28.336,26.38,27.29,7063850,0
+VIAV.US,D,20020319,000000,26.971,27.062,25.016,25.834,7282042,0
+VIAV.US,D,20020320,000000,25.334,26.608,25.016,25.47,5638570,0
+VIAV.US,D,20020321,000000,25.971,26.88,25.561,26.562,5359784,0
+VIAV.US,D,20020322,000000,26.38,27.517,25.789,26.608,4903921,0
+VIAV.US,D,20020325,000000,26.608,27.563,25.198,25.289,5134161,0
+VIAV.US,D,20020326,000000,25.38,26.198,24.151,24.652,5197394,0
+VIAV.US,D,20020327,000000,24.652,25.561,23.469,25.334,6133172,0
+VIAV.US,D,20020328,000000,25.334,27.062,24.879,26.789,5717611,0
+VIAV.US,D,20020401,000000,26.335,28.199,26.198,27.927,5436407,0
+VIAV.US,D,20020402,000000,27.472,27.881,26.608,26.608,5436099,0
+VIAV.US,D,20020403,000000,26.971,27.426,25.198,26.335,5269289,0
+VIAV.US,D,20020404,000000,26.107,27.29,25.698,26.926,4709278,0
+VIAV.US,D,20020405,000000,27.199,27.426,25.289,25.38,4468638,0
+VIAV.US,D,20020408,000000,24.788,25.834,24.379,25.698,4228966,0
+VIAV.US,D,20020409,000000,25.743,26.653,24.424,24.47,5506719,0
+VIAV.US,D,20020410,000000,24.925,25.834,23.788,24.06,4857157,0
+VIAV.US,D,20020411,000000,23.924,24.015,22.514,22.741,5214015,0
+VIAV.US,D,20020412,000000,23.06,23.287,21.832,23.014,4913047,0
+VIAV.US,D,20020415,000000,23.515,24.242,23.287,23.833,4724712,0
+VIAV.US,D,20020416,000000,24.561,26.062,24.333,25.971,3709321,0
+VIAV.US,D,20020417,000000,26.471,27.79,25.971,26.744,6259154,0
+VIAV.US,D,20020418,000000,26.426,26.608,25.016,25.834,4604996,0
+VIAV.US,D,20020419,000000,25.88,26.38,24.697,24.925,2770003,0
+VIAV.US,D,20020422,000000,23.879,23.924,23.014,23.651,3430227,0
+VIAV.US,D,20020423,000000,23.424,24.788,23.196,23.56,3597982,0
+VIAV.US,D,20020424,000000,24.288,24.47,22.787,22.832,2640042,0
+VIAV.US,D,20020425,000000,22.832,23.105,22.014,22.878,4241543,0
+VIAV.US,D,20020426,000000,21.832,22.15,20.24,20.604,6548493,0
+VIAV.US,D,20020429,000000,20.513,20.786,18.466,19.194,6128314,0
+VIAV.US,D,20020430,000000,18.921,20.695,18.83,19.74,4680696,0
+VIAV.US,D,20020501,000000,19.376,20.194,18.33,19.239,4570237,0
+VIAV.US,D,20020502,000000,19.194,19.694,18.193,18.784,5815802,0
+VIAV.US,D,20020503,000000,18.648,18.784,17.193,17.465,4120706,0
+VIAV.US,D,20020506,000000,17.556,18.239,16.92,17.056,3467143,0
+VIAV.US,D,20020507,000000,17.556,18.011,17.056,17.602,4089266,0
+VIAV.US,D,20020508,000000,18.83,19.831,18.603,19.74,6674233,0
+VIAV.US,D,20020509,000000,19.512,19.831,18.193,18.875,4405141,0
+VIAV.US,D,20020510,000000,19.103,19.285,16.965,17.193,3602754,0
+VIAV.US,D,20020513,000000,17.556,17.784,15.419,16.92,6190469,0
+VIAV.US,D,20020514,000000,17.92,18.284,16.783,17.602,4931756,0
+VIAV.US,D,20020515,000000,17.374,20.558,16.874,18.421,5874857,0
+VIAV.US,D,20020516,000000,18.739,20.194,18.603,19.831,4727351,0
+VIAV.US,D,20020517,000000,20.922,21.332,19.785,20.422,4193018,0
+VIAV.US,D,20020520,000000,20.149,20.149,18.966,19.512,2470419,0
+VIAV.US,D,20020521,000000,19.831,20.103,18.193,18.421,3413034,0
+VIAV.US,D,20020522,000000,18.239,19.239,17.556,18.375,4556122,0
+VIAV.US,D,20020523,000000,18.421,18.921,17.875,18.512,3101468,0
+VIAV.US,D,20020524,000000,18.193,18.239,17.602,17.784,1813754,0
+VIAV.US,D,20020528,000000,18.148,18.284,17.42,18.148,2503750,0
+VIAV.US,D,20020529,000000,17.556,18.102,17.011,17.147,3479719,0
+VIAV.US,D,20020530,000000,17.102,17.875,16.465,16.829,3689996,0
+VIAV.US,D,20020531,000000,17.056,17.147,15.692,15.965,3676737,0
+VIAV.US,D,20020603,000000,15.692,15.737,14.327,14.373,3887520,0
+VIAV.US,D,20020604,000000,14.6,15.237,13.508,15.191,5232396,0
+VIAV.US,D,20020605,000000,15.419,15.783,13.736,14.191,4352705,0
+VIAV.US,D,20020606,000000,14.1,14.236,12.963,13.008,4918037,0
+VIAV.US,D,20020607,000000,12.553,14.736,12.553,13.918,5308315,0
+VIAV.US,D,20020610,000000,14.1,14.282,12.644,12.826,4017503,0
+VIAV.US,D,20020611,000000,13.372,13.554,12.053,12.553,4736057,0
+VIAV.US,D,20020612,000000,12.417,12.872,12.144,12.326,5085067,0
+VIAV.US,D,20020613,000000,12.371,12.462,11.371,11.507,5228087,0
+VIAV.US,D,20020614,000000,11.371,12.781,11.371,12.508,5696745,0
+VIAV.US,D,20020617,000000,12.963,13.872,12.644,13.417,4981885,0
+VIAV.US,D,20020618,000000,13.372,14.191,13.099,13.736,4111604,0
+VIAV.US,D,20020619,000000,13.417,13.463,12.553,12.599,3390191,0
+VIAV.US,D,20020620,000000,12.644,14.327,12.462,13.508,5672320,0
+VIAV.US,D,20020621,000000,13.327,14.327,12.417,12.917,4559112,0
+VIAV.US,D,20020624,000000,12.826,14.054,12.008,13.508,5608252,0
+VIAV.US,D,20020625,000000,13.827,14.646,11.598,11.644,6656357,0
+VIAV.US,D,20020626,000000,11.143,11.28,10.188,10.37,6784648,0
+VIAV.US,D,20020627,000000,11.189,12.963,10.598,12.69,6436254,0
+VIAV.US,D,20020628,000000,13.054,13.599,11.644,12.144,3786691,0
+VIAV.US,D,20020701,000000,11.871,12.917,11.598,11.644,3220391,0
+VIAV.US,D,20020702,000000,11.735,12.053,10.916,11.098,3162787,0
+VIAV.US,D,20020703,000000,11.189,11.78,10.87,11.735,2641428,0
+VIAV.US,D,20020705,000000,12.28,13.281,12.144,13.19,2276653,0
+VIAV.US,D,20020708,000000,13.508,14.236,12.508,12.963,4351715,0
+VIAV.US,D,20020709,000000,13.054,14.555,12.917,14.145,5228658,0
+VIAV.US,D,20020710,000000,14.691,14.782,13.963,14.691,4773631,0
+VIAV.US,D,20020711,000000,14.373,17.966,13.918,17.465,8869097,0
+VIAV.US,D,20020712,000000,18.057,18.512,15.328,16.146,9094676,0
+VIAV.US,D,20020715,000000,15.737,17.374,14.873,17.374,6150014,0
+VIAV.US,D,20020716,000000,17.193,17.647,15.919,16.283,6562587,0
+VIAV.US,D,20020717,000000,17.329,17.556,15.965,16.829,5445750,0
+VIAV.US,D,20020718,000000,16.829,16.965,16.283,16.465,3820770,0
+VIAV.US,D,20020719,000000,15.919,15.919,14.327,14.918,4223491,0
+VIAV.US,D,20020722,000000,14.327,15.692,12.553,15.191,7359764,0
+VIAV.US,D,20020723,000000,14.827,15.328,12.553,12.917,4913947,0
+VIAV.US,D,20020724,000000,12.69,14.555,12.508,13.69,5774401,0
+VIAV.US,D,20020725,000000,13.463,13.554,11.371,11.507,5511973,0
+VIAV.US,D,20020726,000000,11.143,11.189,9.4605,9.733,8065742,0
+VIAV.US,D,20020729,000000,10.552,10.643,9.3695,9.642,7297191,0
+VIAV.US,D,20020730,000000,10.552,11.644,10.234,11.371,9107758,0
+VIAV.US,D,20020731,000000,11.871,12.189,11.325,11.507,6702815,0
+VIAV.US,D,20020801,000000,11.644,11.735,10.234,10.416,5973244,0
+VIAV.US,D,20020802,000000,10.689,10.916,10.325,10.825,3654883,0
+VIAV.US,D,20020805,000000,11.507,12.417,10.507,10.825,6994857,0
+VIAV.US,D,20020806,000000,11.462,11.826,10.643,10.779,5284614,0
+VIAV.US,D,20020807,000000,11.462,11.507,10.507,11.234,5825629,0
+VIAV.US,D,20020808,000000,11.234,11.553,10.689,11.28,4321550,0
+VIAV.US,D,20020809,000000,11.234,11.234,10.598,10.643,3433460,0
+VIAV.US,D,20020812,000000,10.552,10.552,10.234,10.325,3514083,0
+VIAV.US,D,20020813,000000,10.37,10.825,9.824,10.006,5031948,0
+VIAV.US,D,20020814,000000,10.325,11.826,10.097,11.735,6154346,0
+VIAV.US,D,20020815,000000,11.689,11.735,10.598,10.779,5878726,0
+VIAV.US,D,20020816,000000,10.689,11.234,10.461,10.507,4840052,0
+VIAV.US,D,20020819,000000,10.825,10.87,10.416,10.689,4795772,0
+VIAV.US,D,20020820,000000,10.598,11.143,10.325,10.689,5158765,0
+VIAV.US,D,20020821,000000,10.961,11.371,10.734,10.916,5561662,0
+VIAV.US,D,20020822,000000,10.961,11.962,10.734,11.826,7589212,0
+VIAV.US,D,20020823,000000,11.462,13.963,11.371,13.827,11365283,0
+VIAV.US,D,20020826,000000,14.236,15.373,13.827,15.009,11135263,0
+VIAV.US,D,20020827,000000,15.464,15.646,13.145,13.19,8612473,0
+VIAV.US,D,20020828,000000,12.781,13.008,12.053,12.28,6706860,0
+VIAV.US,D,20020829,000000,12.189,13.327,11.689,12.781,5498760,0
+VIAV.US,D,20020830,000000,12.417,13.008,12.098,12.235,3356529,0
+VIAV.US,D,20020903,000000,11.826,12.189,10.734,11.234,5641516,0
+VIAV.US,D,20020904,000000,11.371,13.19,11.143,12.872,8817165,0
+VIAV.US,D,20020905,000000,12.417,12.917,12.189,12.69,6792299,0
+VIAV.US,D,20020906,000000,13.554,13.781,12.508,12.69,5459844,0
+VIAV.US,D,20020909,000000,12.417,13.008,12.144,12.326,4993186,0
+VIAV.US,D,20020910,000000,12.599,12.826,11.826,12.235,5799224,0
+VIAV.US,D,20020911,000000,12.462,13.008,12.326,12.417,4075283,0
+VIAV.US,D,20020912,000000,12.28,12.326,11.644,11.689,5092695,0
+VIAV.US,D,20020913,000000,11.325,11.871,11.098,11.644,4263353,0
+VIAV.US,D,20020916,000000,11.689,11.78,10.87,10.916,3960052,0
+VIAV.US,D,20020917,000000,11.553,11.689,10.143,10.37,7617751,0
+VIAV.US,D,20020918,000000,10.279,10.279,9.551,9.915,8190140,0
+VIAV.US,D,20020919,000000,9.597,9.87,9.1421,9.324,5480357,0
+VIAV.US,D,20020920,000000,9.779,9.915,9.0966,9.733,5962934,0
+VIAV.US,D,20020923,000000,9.3695,9.506,8.5053,8.5053,10413917,0
+VIAV.US,D,20020924,000000,8.3689,9.506,8.2779,9.0511,6773192,0
+VIAV.US,D,20020925,000000,9.415,9.688,9.1876,9.688,4978214,0
+VIAV.US,D,20020926,000000,9.733,10.143,9.0511,9.1421,5216258,0
+VIAV.US,D,20020927,000000,9.0966,9.733,8.8692,9.1876,4834292,0
+VIAV.US,D,20020930,000000,9.1421,9.1876,8.6418,8.8237,6055100,0
+VIAV.US,D,20021001,000000,9.0966,9.2785,8.1415,8.8237,7904472,0
+VIAV.US,D,20021002,000000,8.6872,8.8692,8.0505,8.096,5443464,0
+VIAV.US,D,20021003,000000,8.1869,8.3689,7.5047,7.5502,6025067,0
+VIAV.US,D,20021004,000000,7.8686,7.914,7.4592,7.6411,4706793,0
+VIAV.US,D,20021007,000000,7.5502,7.7776,7.2318,7.3682,5028342,0
+VIAV.US,D,20021008,000000,7.5047,7.914,7.2318,7.6866,5114089,0
+VIAV.US,D,20021009,000000,7.4137,8.1415,7.1863,7.9595,5268036,0
+VIAV.US,D,20021010,000000,8.096,8.5963,8.005,8.3689,5498869,0
+VIAV.US,D,20021011,000000,8.5963,8.9147,8.1869,8.3689,5447729,0
+VIAV.US,D,20021014,000000,8.096,8.5963,7.8686,8.4144,4614122,0
+VIAV.US,D,20021015,000000,9.233,9.2785,8.7782,9.2785,5788583,0
+VIAV.US,D,20021016,000000,8.6872,9.1421,8.4144,8.6872,4106899,0
+VIAV.US,D,20021017,000000,9.3695,9.551,8.6872,9.233,4244972,0
+VIAV.US,D,20021018,000000,9.233,9.415,8.8692,9.0511,3814790,0
+VIAV.US,D,20021021,000000,8.9601,10.416,8.7327,10.325,6206234,0
+VIAV.US,D,20021022,000000,9.915,11.371,9.642,10.37,6443178,0
+VIAV.US,D,20021023,000000,10.279,10.825,9.642,10.552,6682763,0
+VIAV.US,D,20021024,000000,10.643,12.008,10.143,11.007,10789288,0
+VIAV.US,D,20021025,000000,10.097,10.779,9.0966,10.006,5315703,0
+VIAV.US,D,20021028,000000,10.461,10.598,9.961,10.37,5519339,0
+VIAV.US,D,20021029,000000,10.507,10.643,9.0966,9.3695,6549812,0
+VIAV.US,D,20021030,000000,9.597,10.643,9.415,10.234,7854871,0
+VIAV.US,D,20021031,000000,10.37,11.28,10.143,10.234,7425216,0
+VIAV.US,D,20021101,000000,10.188,11.416,10.006,11.28,7809646,0
+VIAV.US,D,20021104,000000,12.053,13.736,11.644,12.735,15825172,0
+VIAV.US,D,20021105,000000,12.644,13.19,11.871,12.28,7191701,0
+VIAV.US,D,20021106,000000,13.145,13.145,12.098,12.599,7100963,0
+VIAV.US,D,20021107,000000,12.508,13.236,12.053,12.144,7339009,0
+VIAV.US,D,20021108,000000,12.235,12.553,11.28,11.371,5096345,0
+VIAV.US,D,20021111,000000,11.143,11.28,10.461,10.507,3961614,0
+VIAV.US,D,20021112,000000,10.734,11.826,10.734,11.507,5924942,0
+VIAV.US,D,20021113,000000,11.189,11.598,10.916,11.553,6900075,0
+VIAV.US,D,20021114,000000,11.962,12.644,11.917,12.553,6749382,0
+VIAV.US,D,20021115,000000,12.28,12.69,11.644,12.189,6110198,0
+VIAV.US,D,20021118,000000,12.69,13.099,12.462,12.963,7317396,0
+VIAV.US,D,20021119,000000,12.781,13.099,12.326,12.508,6102151,0
+VIAV.US,D,20021120,000000,12.599,13.963,12.508,13.918,9842516,0
+VIAV.US,D,20021121,000000,14.509,15.373,14.418,14.6,14014846,0
+VIAV.US,D,20021122,000000,14.418,14.873,13.645,14.1,8381597,0
+VIAV.US,D,20021125,000000,14.236,15.373,14.145,15.055,7957658,0
+VIAV.US,D,20021126,000000,15.237,15.282,13.236,14.236,8425063,0
+VIAV.US,D,20021127,000000,14.646,15.783,14.373,15.419,8333116,0
+VIAV.US,D,20021129,000000,15.828,16.01,15.055,15.51,4210563,0
+VIAV.US,D,20021202,000000,16.101,16.374,14.691,15.282,9564237,0
+VIAV.US,D,20021203,000000,15.009,15.419,14.555,15.009,6383003,0
+VIAV.US,D,20021204,000000,14.509,14.736,13.827,14.145,6599237,0
+VIAV.US,D,20021205,000000,14.6,14.691,13.417,13.508,6228065,0
+VIAV.US,D,20021206,000000,12.963,14.009,12.781,13.599,5593322,0
+VIAV.US,D,20021209,000000,13.417,13.599,11.917,12.053,5675375,0
+VIAV.US,D,20021210,000000,12.371,13.372,12.053,12.963,4295518,0
+VIAV.US,D,20021211,000000,12.917,13.236,12.371,12.826,3941451,0
+VIAV.US,D,20021212,000000,13.645,14.009,12.917,13.19,5996022,0
+VIAV.US,D,20021213,000000,13.145,13.554,12.28,12.371,3731022,0
+VIAV.US,D,20021216,000000,12.781,12.917,12.371,12.69,3546710,0
+VIAV.US,D,20021217,000000,12.599,13.508,12.417,13.281,6273687,0
+VIAV.US,D,20021218,000000,12.963,13.327,12.053,12.144,8168879,0
+VIAV.US,D,20021219,000000,12.098,12.69,11.507,11.689,7571184,0
+VIAV.US,D,20021220,000000,11.917,12.144,10.552,10.643,10835394,0
+VIAV.US,D,20021223,000000,10.825,11.689,10.689,11.644,6079438,0
+VIAV.US,D,20021224,000000,11.644,11.917,11.143,11.234,1537431,0
+VIAV.US,D,20021226,000000,11.28,12.053,11.189,11.553,3366379,0
+VIAV.US,D,20021227,000000,11.598,11.826,11.325,11.416,2831081,0
+VIAV.US,D,20021230,000000,11.371,11.78,11.052,11.143,3514677,0
+VIAV.US,D,20021231,000000,10.916,11.234,10.643,11.234,4016688,0
+VIAV.US,D,20030102,000000,11.462,12.735,11.28,12.508,5554649,0
+VIAV.US,D,20030103,000000,12.69,12.963,12.144,12.599,4973530,0
+VIAV.US,D,20030106,000000,12.599,13.963,12.553,13.872,7305414,0
+VIAV.US,D,20030107,000000,13.827,14.918,13.508,14.191,8365107,0
+VIAV.US,D,20030108,000000,13.69,14.191,13.372,13.463,5058464,0
+VIAV.US,D,20030109,000000,13.918,14.782,13.827,14.418,6417191,0
+VIAV.US,D,20030110,000000,14.009,15.646,13.918,15.464,7417148,0
+VIAV.US,D,20030113,000000,15.874,16.01,14.236,14.646,9467958,0
+VIAV.US,D,20030114,000000,14.646,15.009,14.236,14.918,7425723,0
+VIAV.US,D,20030115,000000,14.964,15.009,13.872,14.1,6917840,0
+VIAV.US,D,20030116,000000,14.191,14.282,13.417,13.417,5907989,0
+VIAV.US,D,20030117,000000,12.917,13.099,12.28,12.508,5304490,0
+VIAV.US,D,20030121,000000,12.508,13.099,12.508,12.644,5222502,0
+VIAV.US,D,20030122,000000,12.599,13.372,12.326,12.371,7055738,0
+VIAV.US,D,20030123,000000,12.826,13.054,12.326,12.872,7859203,0
+VIAV.US,D,20030124,000000,13.236,13.327,11.962,12.189,9306711,0
+VIAV.US,D,20030127,000000,11.826,12.371,11.416,11.507,5155972,0
+VIAV.US,D,20030128,000000,11.826,12.599,11.553,12.098,5743444,0
+VIAV.US,D,20030129,000000,11.962,13.008,11.689,12.781,6499551,0
+VIAV.US,D,20030130,000000,12.872,12.963,12.189,12.28,4965835,0
+VIAV.US,D,20030131,000000,12.098,12.781,11.871,12.28,4597280,0
+VIAV.US,D,20030203,000000,12.508,12.735,12.189,12.462,4165690,0
+VIAV.US,D,20030204,000000,12.053,12.462,11.644,11.871,6144078,0
+VIAV.US,D,20030205,000000,12.008,12.508,11.871,12.098,5643078,0
+VIAV.US,D,20030206,000000,11.871,12.69,11.826,12.644,6267091,0
+VIAV.US,D,20030207,000000,13.054,13.145,12.053,12.189,5351210,0
+VIAV.US,D,20030210,000000,12.417,13.054,12.235,12.917,5982414,0
+VIAV.US,D,20030211,000000,13.099,13.372,12.599,13.19,7503399,0
+VIAV.US,D,20030212,000000,12.963,13.281,12.28,12.417,5364380,0
+VIAV.US,D,20030213,000000,12.508,12.69,12.053,12.417,5662821,0
+VIAV.US,D,20030214,000000,12.553,12.963,12.326,12.781,5025572,0
+VIAV.US,D,20030218,000000,13.054,13.736,12.735,13.645,5336918,0
+VIAV.US,D,20030219,000000,13.554,13.872,12.963,13.236,6725109,0
+VIAV.US,D,20030220,000000,13.417,13.599,12.644,12.735,5628896,0
+VIAV.US,D,20030221,000000,12.826,13.145,12.508,13.054,4974145,0
+VIAV.US,D,20030224,000000,12.917,13.281,12.781,12.872,4460877,0
+VIAV.US,D,20030225,000000,12.735,13.054,12.326,12.963,4587056,0
+VIAV.US,D,20030226,000000,12.917,13.19,12.371,12.417,4090870,0
+VIAV.US,D,20030227,000000,12.644,13.236,12.508,12.917,3737771,0
+VIAV.US,D,20030228,000000,13.008,13.236,12.69,13.054,3776446,0
+VIAV.US,D,20030303,000000,13.054,13.417,12.735,12.735,4818110,0
+VIAV.US,D,20030304,000000,12.781,13.054,12.508,12.963,3920081,0
+VIAV.US,D,20030305,000000,12.826,13.281,12.735,13.054,4453930,0
+VIAV.US,D,20030306,000000,12.826,13.463,12.69,13.145,5675155,0
+VIAV.US,D,20030307,000000,12.826,13.463,12.781,12.963,4947169,0
+VIAV.US,D,20030310,000000,12.872,13.054,12.599,12.599,3395424,0
+VIAV.US,D,20030311,000000,12.735,12.917,12.417,12.553,5166349,0
+VIAV.US,D,20030312,000000,12.508,12.644,11.826,12.144,5123212,0
+VIAV.US,D,20030313,000000,12.599,13.236,12.371,13.236,6463889,0
+VIAV.US,D,20030314,000000,13.327,13.508,12.735,13.281,4840756,0
+VIAV.US,D,20030317,000000,13.099,14.464,12.826,14.373,8207487,0
+VIAV.US,D,20030318,000000,14.509,14.509,13.599,14.145,10973159,0
+VIAV.US,D,20030319,000000,14.236,14.282,13.69,13.963,7310251,0
+VIAV.US,D,20030320,000000,13.645,14.191,13.508,13.918,7473477,0
+VIAV.US,D,20030321,000000,14.236,14.282,13.781,14.054,9197220,0
+VIAV.US,D,20030324,000000,13.508,13.69,12.872,12.872,6389995,0
+VIAV.US,D,20030325,000000,13.008,13.463,12.917,13.281,5244224,0
+VIAV.US,D,20030326,000000,13.236,13.872,13.19,13.645,6671264,0
+VIAV.US,D,20030327,000000,13.463,13.827,13.417,13.645,4079592,0
+VIAV.US,D,20030328,000000,13.463,13.827,13.417,13.508,3960690,0
+VIAV.US,D,20030331,000000,13.145,13.281,12.917,12.963,4660226,0
+VIAV.US,D,20030401,000000,13.19,13.327,12.872,13.008,7042239,0
+VIAV.US,D,20030402,000000,13.463,14.418,13.327,14.282,9694176,0
+VIAV.US,D,20030403,000000,14.509,14.736,14.009,14.009,6184080,0
+VIAV.US,D,20030404,000000,14.009,14.509,13.918,14.191,5018359,0
+VIAV.US,D,20030407,000000,15.009,15.055,14.054,14.1,6225179,0
+VIAV.US,D,20030408,000000,14.191,14.736,14.054,14.509,6590391,0
+VIAV.US,D,20030409,000000,14.646,14.918,14.145,14.191,5894725,0
+VIAV.US,D,20030410,000000,14.236,14.464,14.009,14.282,5086398,0
+VIAV.US,D,20030411,000000,14.555,14.782,14.009,14.1,5299457,0
+VIAV.US,D,20030414,000000,14.191,14.373,14.145,14.327,4330086,0
+VIAV.US,D,20030415,000000,14.236,14.464,14.191,14.373,3833976,0
+VIAV.US,D,20030416,000000,14.464,14.6,13.872,14.009,5501400,0
+VIAV.US,D,20030417,000000,14.1,14.509,13.918,14.418,5795462,0
+VIAV.US,D,20030421,000000,14.373,14.509,14.145,14.418,4405657,0
+VIAV.US,D,20030422,000000,14.327,15.055,14.236,14.736,7682473,0
+VIAV.US,D,20030423,000000,14.918,15.1,14.646,14.782,4610831,0
+VIAV.US,D,20030424,000000,14.691,15.009,14.6,14.782,4775443,0
+VIAV.US,D,20030425,000000,14.736,14.873,14.145,14.236,3898550,0
+VIAV.US,D,20030428,000000,14.282,14.52,14.236,14.378,4217736,0
+VIAV.US,D,20030429,000000,14.691,15.1,14.6,15.1,8218916,0
+VIAV.US,D,20030430,000000,15.191,15.237,14.6,14.691,9691198,0
+VIAV.US,D,20030501,000000,14.373,14.646,14.145,14.373,7471829,0
+VIAV.US,D,20030502,000000,14.373,14.6,14.327,14.555,4488413,0
+VIAV.US,D,20030505,000000,14.555,14.782,14.435,14.503,5525182,0
+VIAV.US,D,20030506,000000,14.509,16.374,14.509,16.055,13909519,0
+VIAV.US,D,20030507,000000,14.327,15.919,14.327,15.1,6464317,0
+VIAV.US,D,20030508,000000,14.827,15.237,14.327,14.418,6362902,0
+VIAV.US,D,20030509,000000,14.782,14.964,14.464,14.873,4521517,0
+VIAV.US,D,20030512,000000,14.964,15.555,14.736,15.328,5502201,0
+VIAV.US,D,20030513,000000,15.646,15.828,15.373,15.51,7142429,0
+VIAV.US,D,20030514,000000,15.828,15.919,13.736,15.009,5251390,0
+VIAV.US,D,20030515,000000,15.328,15.601,14.918,15.146,4199253,0
+VIAV.US,D,20030516,000000,14.918,16.374,14.827,15.828,3800936,0
+VIAV.US,D,20030519,000000,15.51,15.646,14.6,14.646,4750385,0
+VIAV.US,D,20030520,000000,14.964,15.055,14.236,14.782,7025622,0
+VIAV.US,D,20030521,000000,14.6,14.918,14.373,14.782,4531670,0
+VIAV.US,D,20030522,000000,14.827,14.873,14.509,14.646,5255256,0
+VIAV.US,D,20030523,000000,14.6,14.736,14.327,14.418,3393589,0
+VIAV.US,D,20030527,000000,14.373,14.918,14.145,14.907,5768705,0
+VIAV.US,D,20030528,000000,15.009,15.874,14.873,15.419,9456515,0
+VIAV.US,D,20030529,000000,15.692,17.374,15.555,17.011,14853836,0
+VIAV.US,D,20030530,000000,17.465,17.647,16.874,17.193,10189232,0
+VIAV.US,D,20030602,000000,17.875,18.603,17.465,17.738,8440478,0
+VIAV.US,D,20030603,000000,17.647,17.784,16.237,17.102,8980103,0
+VIAV.US,D,20030604,000000,17.102,17.693,16.829,17.647,5201357,0
+VIAV.US,D,20030605,000000,17.193,19.831,17.056,19.467,11330459,0
+VIAV.US,D,20030606,000000,21.422,21.422,19.194,19.33,11848889,0
+VIAV.US,D,20030609,000000,19.239,19.376,17.738,17.784,7282543,0
+VIAV.US,D,20030610,000000,18.648,18.648,17.465,18.375,6230104,0
+VIAV.US,D,20030611,000000,18.148,18.466,17.193,18.284,6499155,0
+VIAV.US,D,20030612,000000,18.33,18.648,17.875,18.193,5576164,0
+VIAV.US,D,20030613,000000,18.284,18.421,17.329,17.42,5962892,0
+VIAV.US,D,20030616,000000,17.693,17.829,17.284,17.602,5152862,0
+VIAV.US,D,20030617,000000,17.693,17.875,17.284,17.829,4999859,0
+VIAV.US,D,20030618,000000,17.556,18.193,17.284,17.829,4293968,0
+VIAV.US,D,20030619,000000,17.92,17.966,17.193,17.374,4854174,0
+VIAV.US,D,20030620,000000,17.42,17.784,16.601,16.965,6237171,0
+VIAV.US,D,20030623,000000,16.738,17.011,15.692,15.919,6671262,0
+VIAV.US,D,20030624,000000,15.919,16.601,15.51,15.692,4988414,0
+VIAV.US,D,20030625,000000,15.737,16.283,15.51,15.555,6598804,0
+VIAV.US,D,20030626,000000,15.464,16.101,15.464,15.783,4151116,0
+VIAV.US,D,20030627,000000,15.965,16.374,15.601,15.737,4257148,0
+VIAV.US,D,20030630,000000,15.828,16.328,15.646,15.919,5106700,0
+VIAV.US,D,20030701,000000,15.692,16.192,15.419,15.965,5192745,0
+VIAV.US,D,20030702,000000,16.101,16.692,16.101,16.601,7489747,0
+VIAV.US,D,20030703,000000,16.601,16.965,16.146,16.146,3748574,0
+VIAV.US,D,20030707,000000,16.601,17.329,16.51,17.238,5195447,0
+VIAV.US,D,20030708,000000,17.329,17.511,16.92,17.329,5009948,0
+VIAV.US,D,20030709,000000,17.238,18.148,17.147,18.057,8498421,0
+VIAV.US,D,20030710,000000,17.647,17.92,17.284,17.465,6732996,0
+VIAV.US,D,20030711,000000,17.511,17.829,17.284,17.556,3715621,0
+VIAV.US,D,20030714,000000,17.875,18.011,17.193,17.284,4987469,0
+VIAV.US,D,20030715,000000,17.738,17.738,16.692,16.783,6710660,0
+VIAV.US,D,20030716,000000,16.874,18.193,16.101,16.601,4669091,0
+VIAV.US,D,20030717,000000,15.919,16.01,14.918,15.009,6980355,0
+VIAV.US,D,20030718,000000,15.328,15.419,13.645,14.964,7252705,0
+VIAV.US,D,20030721,000000,14.827,14.827,14.145,14.373,4570290,0
+VIAV.US,D,20030722,000000,14.918,15.055,14.373,14.464,8043650,0
+VIAV.US,D,20030723,000000,14.646,14.782,14.327,14.646,4649905,0
+VIAV.US,D,20030724,000000,14.964,14.964,14.145,14.327,5900665,0
+VIAV.US,D,20030725,000000,12.69,13.054,11.826,12.963,23841475,0
+VIAV.US,D,20030728,000000,13.054,13.463,12.917,13.236,8108914,0
+VIAV.US,D,20030729,000000,13.372,13.872,13.008,13.645,8522594,0
+VIAV.US,D,20030730,000000,13.736,13.827,13.054,13.417,4958556,0
+VIAV.US,D,20030731,000000,13.781,14.282,13.19,13.69,5902955,0
+VIAV.US,D,20030801,000000,13.69,14.418,13.463,14.1,5596483,0
+VIAV.US,D,20030804,000000,14.1,14.418,13.827,14.282,5482416,0
+VIAV.US,D,20030805,000000,14.236,14.282,13.508,13.645,6343651,0
+VIAV.US,D,20030806,000000,13.463,13.827,13.19,13.372,4122027,0
+VIAV.US,D,20030807,000000,13.417,13.554,12.826,13.145,4863312,0
+VIAV.US,D,20030808,000000,13.508,13.645,13.008,13.145,4231216,0
+VIAV.US,D,20030811,000000,13.19,13.417,12.963,13.281,2860500,0
+VIAV.US,D,20030812,000000,13.327,13.463,12.872,13.236,5452719,0
+VIAV.US,D,20030813,000000,13.463,13.781,13.145,13.599,5333626,0
+VIAV.US,D,20030814,000000,13.736,14.1,13.599,13.872,3871080,0
+VIAV.US,D,20030815,000000,13.781,14.054,13.554,13.827,1248179,0
+VIAV.US,D,20030818,000000,13.872,14.236,13.781,14.054,3781281,0
+VIAV.US,D,20030819,000000,14.145,14.782,13.827,14.782,6998238,0
+VIAV.US,D,20030820,000000,14.782,14.964,14.282,14.509,6023906,0
+VIAV.US,D,20030821,000000,14.782,15.965,14.782,15.919,12809553,0
+VIAV.US,D,20030822,000000,16.51,16.692,15.282,15.419,6959247,0
+VIAV.US,D,20030825,000000,15.419,15.419,14.827,15.237,4448600,0
+VIAV.US,D,20030826,000000,15.328,15.51,14.691,15.464,3825985,0
+VIAV.US,D,20030827,000000,15.464,16.101,15.373,15.965,5935043,0
+VIAV.US,D,20030828,000000,16.101,16.237,15.51,15.919,5115623,0
+VIAV.US,D,20030829,000000,16.01,16.01,15.555,15.692,3562333,0
+VIAV.US,D,20030902,000000,15.646,15.965,15.282,15.874,6327045,0
+VIAV.US,D,20030903,000000,16.146,16.829,15.965,16.328,12032919,0
+VIAV.US,D,20030904,000000,16.51,17.193,16.146,16.783,9551437,0
+VIAV.US,D,20030905,000000,16.829,17.738,16.692,17.329,8755229,0
+VIAV.US,D,20030908,000000,17.511,18.33,17.465,18.284,10950442,0
+VIAV.US,D,20030909,000000,18.239,20.013,18.239,19.103,19925141,0
+VIAV.US,D,20030910,000000,18.83,18.921,17.784,17.966,11775981,0
+VIAV.US,D,20030911,000000,18.148,18.648,17.829,18.512,8932262,0
+VIAV.US,D,20030912,000000,18.33,18.375,17.92,18.239,5028177,0
+VIAV.US,D,20030915,000000,18.421,18.557,17.966,18.057,5345660,0
+VIAV.US,D,20030916,000000,18.193,19.057,18.193,18.921,7109928,0
+VIAV.US,D,20030917,000000,18.921,19.103,18.284,18.375,7646155,0
+VIAV.US,D,20030918,000000,18.375,18.875,18.193,18.648,5059983,0
+VIAV.US,D,20030919,000000,18.966,19.103,18.557,18.694,5166539,0
+VIAV.US,D,20030922,000000,18.694,18.694,18.011,18.193,5488777,0
+VIAV.US,D,20030923,000000,18.193,18.784,18.193,18.466,4615761,0
+VIAV.US,D,20030924,000000,18.421,18.603,17.465,17.511,7365950,0
+VIAV.US,D,20030925,000000,17.738,17.875,17.056,17.147,6174647,0
+VIAV.US,D,20030926,000000,17.056,17.102,16.237,16.556,7350593,0
+VIAV.US,D,20030929,000000,16.965,17.42,16.465,17.147,5847840,0
+VIAV.US,D,20030930,000000,16.92,17.238,16.283,16.374,5157660,0
+VIAV.US,D,20031001,000000,16.374,16.829,16.374,16.692,4412634,0
+VIAV.US,D,20031002,000000,16.692,16.738,16.419,16.601,2840431,0
+VIAV.US,D,20031003,000000,17.238,17.465,17.056,17.238,6025287,0
+VIAV.US,D,20031006,000000,17.238,17.511,17.056,17.329,3100463,0
+VIAV.US,D,20031007,000000,17.193,17.511,16.874,17.42,3638303,0
+VIAV.US,D,20031008,000000,17.647,17.92,17.329,17.465,3835441,0
+VIAV.US,D,20031009,000000,17.92,18.011,17.465,17.602,5807150,0
+VIAV.US,D,20031010,000000,17.647,17.875,17.465,17.829,4178009,0
+VIAV.US,D,20031013,000000,17.966,18.193,17.602,17.829,3608407,0
+VIAV.US,D,20031014,000000,17.92,18.375,17.92,18.239,2905669,0
+VIAV.US,D,20031015,000000,18.284,18.466,17.738,17.875,3695095,0
+VIAV.US,D,20031016,000000,17.602,18.284,17.556,18.284,3620099,0
+VIAV.US,D,20031017,000000,18.102,18.512,17.602,17.693,3129573,0
+VIAV.US,D,20031020,000000,17.42,17.511,16.965,17.329,5568261,0
+VIAV.US,D,20031021,000000,17.284,17.374,16.92,17.056,6308902,0
+VIAV.US,D,20031022,000000,16.874,17.056,16.692,17.056,4933517,0
+VIAV.US,D,20031023,000000,16.829,17.465,16.829,17.193,6604865,0
+VIAV.US,D,20031024,000000,16.283,16.51,15.191,16.374,13866831,0
+VIAV.US,D,20031027,000000,16.692,16.92,16.101,16.283,5114119,0
+VIAV.US,D,20031028,000000,15.373,15.874,15.282,15.783,40660153,0
+VIAV.US,D,20031029,000000,15.783,16.101,15.555,15.919,12003876,0
+VIAV.US,D,20031030,000000,16.237,16.419,15.737,15.965,12068683,0
+VIAV.US,D,20031031,000000,16.237,16.237,15.828,16.055,6555305,0
+VIAV.US,D,20031103,000000,16.283,16.465,16.146,16.374,10278885,0
+VIAV.US,D,20031104,000000,16.328,16.465,15.965,16.101,9207314,0
+VIAV.US,D,20031105,000000,16.328,16.328,15.783,16.101,9187824,0
+VIAV.US,D,20031106,000000,16.192,16.283,15.783,16.01,8517449,0
+VIAV.US,D,20031107,000000,16.237,16.328,15.828,15.874,7185610,0
+VIAV.US,D,20031110,000000,15.874,16.146,15.692,15.919,5885991,0
+VIAV.US,D,20031111,000000,15.828,16.01,15.51,15.692,6191308,0
+VIAV.US,D,20031112,000000,15.601,16.01,15.555,15.919,5572965,0
+VIAV.US,D,20031113,000000,15.737,15.919,15.464,15.646,4825559,0
+VIAV.US,D,20031114,000000,15.555,15.828,15.237,15.282,5665731,0
+VIAV.US,D,20031117,000000,15.282,15.328,14.464,14.6,6624410,0
+VIAV.US,D,20031118,000000,14.782,15.146,13.918,14.236,12094418,0
+VIAV.US,D,20031119,000000,14.327,15.464,14.236,15.191,13736456,0
+VIAV.US,D,20031120,000000,14.964,15.555,14.827,14.918,11335393,0
+VIAV.US,D,20031121,000000,15.191,15.237,14.782,15.009,6790619,0
+VIAV.US,D,20031124,000000,15.328,15.783,15.1,15.692,7292590,0
+VIAV.US,D,20031125,000000,15.783,15.965,15.601,15.601,5279557,0
+VIAV.US,D,20031126,000000,15.828,15.919,15.328,15.737,2650299,0
+VIAV.US,D,20031128,000000,15.737,15.783,15.464,15.646,1420892,0
+VIAV.US,D,20031201,000000,15.737,15.874,15.464,15.601,4537922,0
+VIAV.US,D,20031202,000000,15.51,15.601,15.191,15.282,5318002,0
+VIAV.US,D,20031203,000000,15.328,15.783,15.237,15.282,9409937,0
+VIAV.US,D,20031204,000000,15.237,15.646,15.191,15.419,4684456,0
+VIAV.US,D,20031205,000000,15.191,15.601,15.1,15.237,5739240,0
+VIAV.US,D,20031208,000000,15.191,15.464,14.691,15.282,3819224,0
+VIAV.US,D,20031209,000000,15.373,15.419,14.782,14.782,3856509,0
+VIAV.US,D,20031210,000000,14.827,15.055,14.509,14.691,4453383,0
+VIAV.US,D,20031211,000000,14.827,15.464,14.736,15.373,4755424,0
+VIAV.US,D,20031212,000000,15.646,15.737,15.464,15.692,4553144,0
+VIAV.US,D,20031215,000000,16.01,16.101,15.373,15.419,4888181,0
+VIAV.US,D,20031216,000000,15.328,15.646,15.1,15.464,7656816,0
+VIAV.US,D,20031217,000000,15.555,15.555,14.736,15.282,3823554,0
+VIAV.US,D,20031218,000000,15.282,15.464,15.191,15.328,4385922,0
+VIAV.US,D,20031219,000000,15.51,15.646,15.191,15.237,5274754,0
+VIAV.US,D,20031222,000000,15.1,15.419,15.055,15.191,3630274,0
+VIAV.US,D,20031223,000000,15.328,15.419,15.191,15.373,3279632,0
+VIAV.US,D,20031224,000000,15.464,15.464,15.237,15.282,1326015,0
+VIAV.US,D,20031226,000000,15.373,15.646,15.282,15.328,1039531,0
+VIAV.US,D,20031229,000000,15.419,15.692,15.282,15.51,6091847,0
+VIAV.US,D,20031230,000000,15.555,16.738,15.464,16.237,12910837,0
+VIAV.US,D,20031231,000000,16.237,16.874,16.237,16.556,8662539,0
+VIAV.US,D,20040102,000000,16.692,17.374,16.692,17.238,8133539,0
+VIAV.US,D,20040105,000000,17.602,17.829,17.238,17.738,9795217,0
+VIAV.US,D,20040106,000000,17.784,17.875,17.374,17.647,8315979,0
+VIAV.US,D,20040107,000000,17.693,18.421,17.511,18.193,18384925,0
+VIAV.US,D,20040108,000000,18.557,19.33,18.284,19.194,21067508,0
+VIAV.US,D,20040109,000000,18.784,20.922,18.284,19.649,24452343,0
+VIAV.US,D,20040112,000000,20.058,20.376,19.649,20.24,11571796,0
+VIAV.US,D,20040113,000000,20.194,21.15,19.922,19.967,16749991,0
+VIAV.US,D,20040114,000000,20.331,20.695,20.013,20.467,11458614,0
+VIAV.US,D,20040115,000000,20.376,20.604,19.922,20.331,8983297,0
+VIAV.US,D,20040116,000000,21.332,23.742,21.241,23.515,29218667,0
+VIAV.US,D,20040120,000000,26.699,26.789,24.561,26.062,40304166,0
+VIAV.US,D,20040121,000000,25.016,25.061,23.697,24.47,20297810,0
+VIAV.US,D,20040122,000000,24.515,24.652,22.332,22.514,18912607,0
+VIAV.US,D,20040123,000000,22.514,22.514,21.65,21.968,18937109,0
+VIAV.US,D,20040126,000000,22.059,23.833,22.059,23.742,14781438,0
+VIAV.US,D,20040127,000000,24.197,24.561,22.878,22.878,20303647,0
+VIAV.US,D,20040128,000000,23.742,23.879,21.968,22.923,16440462,0
+VIAV.US,D,20040129,000000,23.651,23.742,21.832,22.469,20881314,0
+VIAV.US,D,20040130,000000,23.333,23.469,22.696,23.196,13498359,0
+VIAV.US,D,20040202,000000,23.469,23.833,22.969,23.196,13973234,0
+VIAV.US,D,20040203,000000,23.151,23.424,22.923,22.969,9671927,0
+VIAV.US,D,20040204,000000,22.332,22.741,21.604,21.65,13486675,0
+VIAV.US,D,20040205,000000,21.832,22.423,21.377,21.559,11357964,0
+VIAV.US,D,20040206,000000,21.923,22.332,21.468,22.241,9366549,0
+VIAV.US,D,20040209,000000,22.878,22.969,22.287,22.378,7422129,0
+VIAV.US,D,20040210,000000,22.15,22.741,22.15,22.741,6998505,0
+VIAV.US,D,20040211,000000,22.56,23.378,22.423,22.923,10595979,0
+VIAV.US,D,20040212,000000,23.014,23.378,22.423,22.469,6892312,0
+VIAV.US,D,20040213,000000,22.696,22.878,21.877,21.877,4999829,0
+VIAV.US,D,20040217,000000,22.378,23.196,22.241,23.196,8152064,0
+VIAV.US,D,20040218,000000,23.196,23.56,22.878,23.105,10493110,0
+VIAV.US,D,20040219,000000,23.56,23.833,22.287,22.332,10663454,0
+VIAV.US,D,20040220,000000,22.56,22.969,22.332,22.651,11825651,0
+VIAV.US,D,20040223,000000,22.923,23.105,22.059,22.741,15686738,0
+VIAV.US,D,20040224,000000,22.423,22.923,21.559,21.832,13395544,0
+VIAV.US,D,20040225,000000,21.968,22.105,21.468,21.604,8601243,0
+VIAV.US,D,20040226,000000,21.604,22.378,21.513,22.196,5906992,0
+VIAV.US,D,20040227,000000,22.378,22.696,21.786,21.968,7568304,0
+VIAV.US,D,20040301,000000,22.196,22.514,21.923,22.423,5709001,0
+VIAV.US,D,20040302,000000,22.423,22.605,21.877,21.923,7347214,0
+VIAV.US,D,20040303,000000,21.877,22.332,21.832,22.15,6491856,0
+VIAV.US,D,20040304,000000,22.15,22.287,21.923,22.15,4248260,0
+VIAV.US,D,20040305,000000,21.877,22.332,21.741,21.786,5424579,0
+VIAV.US,D,20040308,000000,21.923,22.15,20.922,21.059,7843910,0
+VIAV.US,D,20040309,000000,20.968,21.332,20.331,20.513,10986735,0
+VIAV.US,D,20040310,000000,20.558,21.013,19.33,20.103,9880383,0
+VIAV.US,D,20040311,000000,19.148,19.967,18.921,19.012,9950577,0
+VIAV.US,D,20040312,000000,19.421,19.922,19.33,19.785,7770275,0
+VIAV.US,D,20040315,000000,19.694,19.694,18.421,18.557,7595011,0
+VIAV.US,D,20040316,000000,18.875,19.103,18.193,18.648,8304321,0
+VIAV.US,D,20040317,000000,18.83,19.103,18.784,18.875,5106005,0
+VIAV.US,D,20040318,000000,18.739,18.83,18.33,18.466,4670389,0
+VIAV.US,D,20040319,000000,18.557,18.694,18.102,18.193,5771365,0
+VIAV.US,D,20040322,000000,17.966,18.466,17.738,18.284,13005582,0
+VIAV.US,D,20040323,000000,18.557,18.739,18.011,18.011,6664840,0
+VIAV.US,D,20040324,000000,18.102,18.33,17.511,18.057,10140092,0
+VIAV.US,D,20040325,000000,18.375,19.012,18.284,19.012,7954488,0
+VIAV.US,D,20040326,000000,18.966,19.285,18.739,18.875,5069464,0
+VIAV.US,D,20040329,000000,19.148,19.512,18.966,19.239,4628399,0
+VIAV.US,D,20040330,000000,19.057,19.239,18.557,18.83,7848010,0
+VIAV.US,D,20040331,000000,18.83,18.875,18.512,18.512,7533102,0
+VIAV.US,D,20040401,000000,18.603,19.057,18.512,19.012,5604340,0
+VIAV.US,D,20040402,000000,19.831,20.24,19.467,20.013,9717543,0
+VIAV.US,D,20040405,000000,20.149,20.604,20.058,20.376,6867814,0
+VIAV.US,D,20040406,000000,19.967,20.058,19.603,19.694,4105573,0
+VIAV.US,D,20040407,000000,19.467,20.149,19.012,19.74,7077821,0
+VIAV.US,D,20040408,000000,20.24,20.285,19.467,19.649,4936880,0
+VIAV.US,D,20040412,000000,19.603,19.831,19.33,19.785,3594707,0
+VIAV.US,D,20040413,000000,19.876,20.013,19.148,19.467,4530486,0
+VIAV.US,D,20040414,000000,19.103,19.558,19.012,19.33,2488774,0
+VIAV.US,D,20040415,000000,19.421,19.467,18.33,18.603,7047257,0
+VIAV.US,D,20040416,000000,18.512,18.739,18.011,18.102,3832083,0
+VIAV.US,D,20040419,000000,18.239,18.83,17.966,18.739,5098600,0
+VIAV.US,D,20040420,000000,18.694,18.921,17.875,18.102,6312932,0
+VIAV.US,D,20040421,000000,18.102,18.603,17.738,18.239,6015326,0
+VIAV.US,D,20040422,000000,17.966,18.966,17.875,18.512,6826422,0
+VIAV.US,D,20040423,000000,18.875,19.376,18.694,19.33,6290896,0
+VIAV.US,D,20040426,000000,19.421,19.558,18.784,19.012,4637204,0
+VIAV.US,D,20040427,000000,19.057,19.421,18.284,18.33,6916991,0
+VIAV.US,D,20040428,000000,18.102,18.193,17.238,17.556,9804585,0
+VIAV.US,D,20040429,000000,15.601,16.237,14.555,14.782,27662581,0
+VIAV.US,D,20040430,000000,15.146,15.191,13.69,13.781,10867599,0
+VIAV.US,D,20040503,000000,14.191,14.918,13.918,14.054,10960210,0
+VIAV.US,D,20040504,000000,14.327,14.646,13.963,14.418,8425437,0
+VIAV.US,D,20040505,000000,14.6,15.237,14.509,14.782,9606523,0
+VIAV.US,D,20040506,000000,14.555,14.691,14.1,14.145,7876529,0
+VIAV.US,D,20040507,000000,14.145,14.6,14.145,14.191,5216291,0
+VIAV.US,D,20040510,000000,14.054,14.236,13.69,14.145,6367630,0
+VIAV.US,D,20040511,000000,14.327,14.646,14.191,14.373,4610252,0
+VIAV.US,D,20040512,000000,14.327,14.373,13.872,14.236,6599121,0
+VIAV.US,D,20040513,000000,14.145,14.509,14.009,14.373,3323677,0
+VIAV.US,D,20040514,000000,14.327,14.373,14.009,14.191,4453124,0
+VIAV.US,D,20040517,000000,13.872,13.918,13.372,13.554,8012572,0
+VIAV.US,D,20040518,000000,13.872,14.009,13.599,13.781,4316500,0
+VIAV.US,D,20040519,000000,14.373,14.555,13.827,13.872,5128053,0
+VIAV.US,D,20040520,000000,14.282,14.373,13.827,13.827,4267312,0
+VIAV.US,D,20040521,000000,14.191,14.282,13.872,14.054,3071508,0
+VIAV.US,D,20040524,000000,14.282,14.418,14.054,14.1,3090763,0
+VIAV.US,D,20040525,000000,14.145,14.509,13.918,14.373,4321576,0
+VIAV.US,D,20040526,000000,14.373,15.191,14.236,15.146,5164682,0
+VIAV.US,D,20040527,000000,15.419,15.692,15.146,15.237,6190045,0
+VIAV.US,D,20040528,000000,15.237,15.692,14.918,15.328,2646066,0
+VIAV.US,D,20040601,000000,15.146,15.646,15.009,15.237,3292887,0
+VIAV.US,D,20040602,000000,15.373,15.419,15.009,15.055,4248474,0
+VIAV.US,D,20040603,000000,15.1,15.191,14.736,14.736,3121014,0
+VIAV.US,D,20040604,000000,15.191,15.282,14.827,14.873,3247274,0
+VIAV.US,D,20040607,000000,15.191,15.328,14.964,15.328,4482587,0
+VIAV.US,D,20040608,000000,15.237,15.464,15.055,15.464,4729699,0
+VIAV.US,D,20040609,000000,15.328,15.373,14.736,14.782,5317813,0
+VIAV.US,D,20040610,000000,14.918,15.237,14.873,15.237,4790064,0
+VIAV.US,D,20040614,000000,14.918,15.146,14.555,14.691,3026854,0
+VIAV.US,D,20040615,000000,15.009,15.282,14.827,15.237,6092352,0
+VIAV.US,D,20040616,000000,15.146,15.419,15.055,15.419,2940583,0
+VIAV.US,D,20040617,000000,15.237,15.328,14.736,14.827,5085199,0
+VIAV.US,D,20040618,000000,14.827,15.1,14.373,14.691,4505481,0
+VIAV.US,D,20040621,000000,14.873,14.918,14.509,14.555,2707983,0
+VIAV.US,D,20040622,000000,14.691,16.419,14.646,16.283,13484830,0
+VIAV.US,D,20040623,000000,16.556,17.374,16.465,17.284,14768798,0
+VIAV.US,D,20040624,000000,17.374,17.374,16.601,16.783,7177139,0
+VIAV.US,D,20040625,000000,16.738,17.511,16.738,17.374,6551252,0
+VIAV.US,D,20040628,000000,17.556,17.92,17.056,17.329,8419344,0
+VIAV.US,D,20040629,000000,17.374,17.556,16.874,17.42,7911942,0
+VIAV.US,D,20040630,000000,17.465,17.784,16.965,17.238,7502219,0
+VIAV.US,D,20040701,000000,17.193,17.284,16.374,16.419,5915530,0
+VIAV.US,D,20040702,000000,16.601,16.647,16.146,16.146,3744219,0
+VIAV.US,D,20040706,000000,16.01,16.055,15.237,15.282,7469521,0
+VIAV.US,D,20040707,000000,15.328,15.828,15.237,15.555,4137080,0
+VIAV.US,D,20040708,000000,15.464,15.51,14.918,14.964,4634597,0
+VIAV.US,D,20040709,000000,15.191,15.282,14.964,15.282,3248401,0
+VIAV.US,D,20040712,000000,15.146,15.191,14.736,14.873,4293754,0
+VIAV.US,D,20040713,000000,14.964,15.055,14.691,14.782,3157958,0
+VIAV.US,D,20040714,000000,14.782,15.783,14.646,14.964,7500699,0
+VIAV.US,D,20040715,000000,15.146,15.419,14.6,14.691,6580010,0
+VIAV.US,D,20040716,000000,14.782,14.964,14.191,14.373,6572071,0
+VIAV.US,D,20040719,000000,14.555,14.646,13.918,14.191,5873495,0
+VIAV.US,D,20040720,000000,14.464,15.055,14.327,14.964,4274872,0
+VIAV.US,D,20040721,000000,14.964,15.282,14.145,14.145,5762644,0
+VIAV.US,D,20040722,000000,14.145,14.464,13.918,14.145,5165865,0
+VIAV.US,D,20040723,000000,14.054,14.191,13.736,13.781,4577244,0
+VIAV.US,D,20040726,000000,13.872,14.009,13.417,13.69,6991357,0
+VIAV.US,D,20040727,000000,13.872,13.963,13.463,13.781,6299865,0
+VIAV.US,D,20040728,000000,13.781,13.827,12.917,13.645,9044923,0
+VIAV.US,D,20040729,000000,14.964,16.237,14.782,15.646,17726501,0
+VIAV.US,D,20040730,000000,15.646,15.919,15.373,15.692,8330395,0
+VIAV.US,D,20040802,000000,15.237,15.783,15.1,15.783,6875177,0
+VIAV.US,D,20040803,000000,15.601,15.737,15.055,15.1,8607478,0
+VIAV.US,D,20040804,000000,14.873,15.419,14.782,15.237,5498588,0
+VIAV.US,D,20040805,000000,15.237,15.601,14.782,14.827,6684505,0
+VIAV.US,D,20040806,000000,14.691,14.782,13.918,13.963,5856670,0
+VIAV.US,D,20040809,000000,14.145,14.418,13.918,13.963,4255869,0
+VIAV.US,D,20040810,000000,14.145,14.736,14.145,14.555,5296316,0
+VIAV.US,D,20040811,000000,14.236,14.282,13.872,14.054,6949098,0
+VIAV.US,D,20040812,000000,13.872,14.009,13.736,13.918,4625771,0
+VIAV.US,D,20040813,000000,14.1,14.145,13.281,13.508,5634540,0
+VIAV.US,D,20040816,000000,13.736,14.236,13.599,13.963,5232255,0
+VIAV.US,D,20040817,000000,13.963,14.418,13.872,14.145,5131062,0
+VIAV.US,D,20040818,000000,14.054,14.827,13.918,14.736,5209768,0
+VIAV.US,D,20040819,000000,14.827,14.873,14.236,14.373,3898849,0
+VIAV.US,D,20040820,000000,14.236,14.691,14.145,14.555,2610772,0
+VIAV.US,D,20040823,000000,14.691,14.782,14.373,14.418,2210381,0
+VIAV.US,D,20040824,000000,14.6,14.691,13.963,14.191,2987845,0
+VIAV.US,D,20040825,000000,14.327,14.6,14.054,14.555,2729735,0
+VIAV.US,D,20040826,000000,14.509,14.555,14.145,14.145,2605986,0
+VIAV.US,D,20040827,000000,14.327,14.418,14.1,14.145,2257722,0
+VIAV.US,D,20040830,000000,14.1,14.236,13.918,13.963,1906274,0
+VIAV.US,D,20040831,000000,13.963,14.236,13.736,14.145,7700252,0
+VIAV.US,D,20040901,000000,14.145,14.464,14.054,14.236,3636492,0
+VIAV.US,D,20040902,000000,14.236,14.327,14.1,14.191,3551706,0
+VIAV.US,D,20040903,000000,14.054,14.191,13.827,13.872,3949973,0
+VIAV.US,D,20040907,000000,14.054,14.191,13.918,14.009,3226202,0
+VIAV.US,D,20040908,000000,13.963,14.191,13.827,13.827,3149099,0
+VIAV.US,D,20040909,000000,14.282,15.146,14.145,14.873,6956760,0
+VIAV.US,D,20040910,000000,15.146,15.646,14.782,15.51,6359342,0
+VIAV.US,D,20040913,000000,15.692,16.692,15.51,16.01,10000039,0
+VIAV.US,D,20040914,000000,16.01,16.465,15.646,15.919,5983003,0
+VIAV.US,D,20040915,000000,15.919,16.601,15.601,15.737,6892356,0
+VIAV.US,D,20040916,000000,15.692,16.237,15.555,15.783,5372876,0
+VIAV.US,D,20040917,000000,15.919,16.146,15.692,15.874,5023838,0
+VIAV.US,D,20040920,000000,15.692,16.601,15.555,15.783,6272136,0
+VIAV.US,D,20040921,000000,15.874,16.237,15.828,16.192,3380208,0
+VIAV.US,D,20040922,000000,15.874,16.101,15.373,15.51,3201525,0
+VIAV.US,D,20040923,000000,15.51,15.828,15.328,15.601,2911702,0
+VIAV.US,D,20040924,000000,15.51,15.874,15.055,15.237,2859295,0
+VIAV.US,D,20040927,000000,15.1,15.237,14.873,14.918,2870466,0
+VIAV.US,D,20040928,000000,15.055,15.282,14.6,14.782,3974812,0
+VIAV.US,D,20040929,000000,14.782,15.282,14.736,15.1,2809060,0
+VIAV.US,D,20040930,000000,15.1,15.328,14.918,15.328,3835101,0
+VIAV.US,D,20041001,000000,15.419,15.965,15.328,15.601,4317124,0
+VIAV.US,D,20041004,000000,15.919,15.965,15.419,15.51,2761451,0
+VIAV.US,D,20041005,000000,15.373,15.464,15.009,15.237,5321350,0
+VIAV.US,D,20041006,000000,15.191,15.783,14.782,15.737,6031934,0
+VIAV.US,D,20041007,000000,15.464,15.601,15.009,15.146,4030483,0
+VIAV.US,D,20041008,000000,14.918,15.191,14.555,14.736,4320517,0
+VIAV.US,D,20041011,000000,14.736,14.964,14.691,14.827,2540602,0
+VIAV.US,D,20041012,000000,14.691,14.782,14.509,14.509,2987081,0
+VIAV.US,D,20041013,000000,14.782,14.873,14.418,14.6,3789124,0
+VIAV.US,D,20041014,000000,14.555,15.237,14.373,14.782,4862373,0
+VIAV.US,D,20041015,000000,14.827,15.373,14.782,15.055,4110017,0
+VIAV.US,D,20041018,000000,15.191,15.328,14.827,15.282,5449486,0
+VIAV.US,D,20041019,000000,15.328,15.464,14.327,15.009,4808023,0
+VIAV.US,D,20041020,000000,15.055,15.282,14.327,15.1,4244163,0
+VIAV.US,D,20041021,000000,15.419,16.192,15.237,16.192,9813049,0
+VIAV.US,D,20041022,000000,16.146,16.328,15.282,15.419,5014815,0
+VIAV.US,D,20041025,000000,15.464,15.828,15.373,15.51,7271045,0
+VIAV.US,D,20041026,000000,15.692,15.783,15.009,15.419,7325698,0
+VIAV.US,D,20041027,000000,15.282,16.101,14.918,15.965,6705863,0
+VIAV.US,D,20041028,000000,14.509,14.6,13.872,14.282,17592270,0
+VIAV.US,D,20041029,000000,14.373,14.509,14.236,14.418,5856360,0
+VIAV.US,D,20041101,000000,14.464,14.555,14.236,14.236,4585691,0
+VIAV.US,D,20041102,000000,14.373,14.464,14.1,14.327,6741023,0
+VIAV.US,D,20041103,000000,14.464,14.646,14.145,14.236,6092802,0
+VIAV.US,D,20041104,000000,14.236,14.373,14.191,14.327,3952580,0
+VIAV.US,D,20041105,000000,14.327,14.464,14.145,14.373,5433836,0
+VIAV.US,D,20041108,000000,14.327,14.464,14.282,14.373,2987396,0
+VIAV.US,D,20041109,000000,14.373,14.464,14.282,14.282,3336897,0
+VIAV.US,D,20041110,000000,14.373,14.464,14.145,14.236,3533271,0
+VIAV.US,D,20041111,000000,14.327,14.464,14.236,14.418,5592371,0
+VIAV.US,D,20041112,000000,14.373,14.464,14.236,14.327,7106563,0
+VIAV.US,D,20041115,000000,14.282,14.736,14.236,14.736,5921091,0
+VIAV.US,D,20041116,000000,14.646,14.782,14.373,14.464,3908870,0
+VIAV.US,D,20041117,000000,14.6,14.873,14.464,14.509,4841074,0
+VIAV.US,D,20041118,000000,14.464,14.691,14.464,14.691,5537072,0
+VIAV.US,D,20041119,000000,14.691,14.782,14.282,14.282,4361135,0
+VIAV.US,D,20041122,000000,14.327,14.509,14.236,14.373,5670631,0
+VIAV.US,D,20041123,000000,14.373,14.464,14.191,14.236,3115571,0
+VIAV.US,D,20041124,000000,14.327,14.327,14.191,14.236,4759957,0
+VIAV.US,D,20041126,000000,14.282,14.464,14.282,14.373,2703388,0
+VIAV.US,D,20041129,000000,14.464,14.691,14.282,14.327,4472388,0
+VIAV.US,D,20041130,000000,14.373,14.509,14.327,14.418,4928989,0
+VIAV.US,D,20041201,000000,14.555,14.782,14.373,14.509,8935238,0
+VIAV.US,D,20041202,000000,14.464,14.646,14.191,14.327,7821433,0
+VIAV.US,D,20041203,000000,14.327,14.509,14.282,14.418,8292837,0
+VIAV.US,D,20041206,000000,14.327,14.373,14.191,14.282,8218183,0
+VIAV.US,D,20041207,000000,14.327,14.327,13.918,13.963,7624127,0
+VIAV.US,D,20041208,000000,14.1,14.1,13.827,14.009,4517873,0
+VIAV.US,D,20041209,000000,14.191,14.327,13.827,14.1,9040760,0
+VIAV.US,D,20041210,000000,14.191,14.327,14.054,14.282,5116187,0
+VIAV.US,D,20041213,000000,14.373,14.6,14.009,14.191,7150620,0
+VIAV.US,D,20041214,000000,14.1,14.191,13.872,14.009,7282422,0
+VIAV.US,D,20041215,000000,14.054,14.145,13.872,14.009,5952961,0
+VIAV.US,D,20041216,000000,14.054,14.236,13.781,13.872,6322986,0
+VIAV.US,D,20041217,000000,13.918,14.054,13.827,13.963,6564177,0
+VIAV.US,D,20041220,000000,14.009,14.145,13.872,13.963,5725845,0
+VIAV.US,D,20041221,000000,13.918,14.1,13.736,13.827,8538353,0
+VIAV.US,D,20041222,000000,13.781,13.963,13.508,13.872,8551895,0
+VIAV.US,D,20041223,000000,13.963,14.009,13.781,13.827,7530594,0
+VIAV.US,D,20041227,000000,13.918,14.009,13.736,13.781,6716334,0
+VIAV.US,D,20041228,000000,13.872,13.918,13.736,13.827,6255333,0
+VIAV.US,D,20041229,000000,13.781,14.555,13.736,14.509,12645122,0
+VIAV.US,D,20041230,000000,14.509,14.646,14.236,14.509,9587808,0
+VIAV.US,D,20041231,000000,14.464,14.6,14.282,14.418,5910672,0
+VIAV.US,D,20050103,000000,14.555,14.827,14.191,14.236,8286611,0
+VIAV.US,D,20050104,000000,14.282,14.555,13.872,13.872,13695322,0
+VIAV.US,D,20050105,000000,14.009,14.145,13.554,13.554,10642173,0
+VIAV.US,D,20050106,000000,13.69,13.781,13.463,13.463,4576245,0
+VIAV.US,D,20050107,000000,13.508,13.599,13.236,13.327,5229117,0
+VIAV.US,D,20050110,000000,13.327,13.463,13.099,13.19,6141040,0
+VIAV.US,D,20050111,000000,13.099,13.145,11.871,12.553,8815276,0
+VIAV.US,D,20050112,000000,12.553,12.963,12.28,12.781,10829239,0
+VIAV.US,D,20050113,000000,12.781,12.781,12.326,12.371,8984463,0
+VIAV.US,D,20050114,000000,12.371,12.69,12.235,12.644,7922972,0
+VIAV.US,D,20050118,000000,12.008,12.69,11.917,12.644,11337116,0
+VIAV.US,D,20050119,000000,12.417,12.553,11.962,12.008,7361030,0
+VIAV.US,D,20050120,000000,11.871,12.098,11.598,11.78,6620331,0
+VIAV.US,D,20050121,000000,11.735,11.871,11.234,11.371,6832583,0
+VIAV.US,D,20050124,000000,11.371,11.462,10.916,10.916,7193977,0
+VIAV.US,D,20050125,000000,11.052,11.28,10.779,10.87,6015753,0
+VIAV.US,D,20050126,000000,10.916,11.28,10.689,11.143,8431556,0
+VIAV.US,D,20050127,000000,10.461,10.552,10.006,10.188,20501631,0
+VIAV.US,D,20050128,000000,10.325,10.37,9.688,9.961,13684364,0
+VIAV.US,D,20050131,000000,10.097,10.143,9.597,9.779,10131973,0
+VIAV.US,D,20050201,000000,9.733,9.824,9.1876,9.415,14641383,0
+VIAV.US,D,20050202,000000,9.415,9.506,9.0056,9.1876,19672303,0
+VIAV.US,D,20050203,000000,9.1421,9.4605,8.9601,9.0511,15131281,0
+VIAV.US,D,20050204,000000,9.0511,9.324,9.0056,9.0966,10878867,0
+VIAV.US,D,20050207,000000,9.2785,9.415,9.0966,9.1876,6357291,0
+VIAV.US,D,20050208,000000,9.233,9.324,9.0966,9.1421,8025608,0
+VIAV.US,D,20050209,000000,9.1876,9.233,8.8692,8.8692,7378646,0
+VIAV.US,D,20050210,000000,9.0056,9.0511,8.5053,8.5508,9706395,0
+VIAV.US,D,20050211,000000,8.6418,8.9147,8.1869,8.6872,10118536,0
+VIAV.US,D,20050214,000000,8.5508,9.0511,8.5053,8.9601,9505368,0
+VIAV.US,D,20050215,000000,9.0511,9.3695,8.9601,9.1876,12727284,0
+VIAV.US,D,20050216,000000,9.1876,9.551,8.1415,8.6872,16641133,0
+VIAV.US,D,20050217,000000,8.7327,8.8237,7.9595,8.1869,22364594,0
+VIAV.US,D,20050218,000000,8.2779,8.6418,7.9595,8.1415,9245712,0
+VIAV.US,D,20050222,000000,8.3234,8.5963,8.2779,8.4144,10988610,0
+VIAV.US,D,20050223,000000,8.7327,8.8692,8.3234,8.6872,12508478,0
+VIAV.US,D,20050224,000000,8.8692,8.9147,8.5508,8.7327,10266689,0
+VIAV.US,D,20050225,000000,8.7782,8.8237,8.5053,8.5508,16256796,0
+VIAV.US,D,20050228,000000,8.6418,8.7327,8.4144,8.6872,14080984,0
+VIAV.US,D,20050301,000000,8.7782,8.8692,8.5508,8.8237,7560405,0
+VIAV.US,D,20050302,000000,8.7782,8.8237,8.5963,8.6418,8702241,0
+VIAV.US,D,20050303,000000,8.6418,8.8237,8.4598,8.5963,8858193,0
+VIAV.US,D,20050304,000000,8.5963,8.6418,8.4144,8.4598,9777551,0
+VIAV.US,D,20050307,000000,8.4598,8.9601,8.4598,8.9147,15768959,0
+VIAV.US,D,20050308,000000,8.9147,9.3695,8.8692,9.0966,10091736,0
+VIAV.US,D,20050309,000000,9.0966,9.324,8.8692,8.8692,16915145,0
+VIAV.US,D,20050310,000000,8.9601,9.0056,8.5508,8.8237,12849402,0
+VIAV.US,D,20050311,000000,8.8237,9.0056,8.5963,8.6418,6954068,0
+VIAV.US,D,20050314,000000,8.7327,8.8692,8.5963,8.6872,8512104,0
+VIAV.US,D,20050315,000000,8.7327,8.7782,8.4144,8.4598,13794730,0
+VIAV.US,D,20050316,000000,8.5053,8.5963,7.9595,8.096,18872781,0
+VIAV.US,D,20050317,000000,8.1869,8.2324,7.914,7.914,16279645,0
+VIAV.US,D,20050318,000000,7.914,8.0505,7.7776,7.9595,10035056,0
+VIAV.US,D,20050321,000000,7.9595,8.005,7.6866,7.7321,7837089,0
+VIAV.US,D,20050322,000000,7.7321,8.1869,7.6866,7.7776,9076624,0
+VIAV.US,D,20050323,000000,7.7321,7.9595,7.6866,7.7776,9182661,0
+VIAV.US,D,20050324,000000,7.8231,7.8231,7.3228,7.3682,9963780,0
+VIAV.US,D,20050328,000000,7.5047,7.5957,7.2773,7.4137,6671076,0
+VIAV.US,D,20050329,000000,7.4137,7.5047,7.1863,7.2773,8183149,0
+VIAV.US,D,20050330,000000,7.2773,7.3228,7.0953,7.2773,8996174,0
+VIAV.US,D,20050331,000000,7.2773,7.6866,7.2318,7.5957,11798987,0
+VIAV.US,D,20050401,000000,7.7776,7.8686,7.1863,7.3228,9040961,0
+VIAV.US,D,20050404,000000,7.3228,7.4137,7.0499,7.1863,6424256,0
+VIAV.US,D,20050405,000000,7.1863,7.2773,6.6405,6.777,18509994,0
+VIAV.US,D,20050406,000000,6.777,6.8679,6.595,6.686,15308664,0
+VIAV.US,D,20050407,000000,6.595,7.0499,6.5495,6.9589,19305831,0
+VIAV.US,D,20050408,000000,7.0499,7.1863,6.777,6.8224,15523593,0
+VIAV.US,D,20050411,000000,6.8679,6.9589,6.686,6.686,6856418,0
+VIAV.US,D,20050412,000000,6.686,6.9589,6.3676,6.8224,21475979,0
+VIAV.US,D,20050413,000000,6.8224,6.8679,6.5041,6.7315,8188825,0
+VIAV.US,D,20050414,000000,6.7315,7.0953,6.6405,7.0044,13152654,0
+VIAV.US,D,20050415,000000,6.8679,7.1863,6.6405,6.7315,10297726,0
+VIAV.US,D,20050418,000000,6.8224,7.0953,6.8224,6.9589,7058916,0
+VIAV.US,D,20050419,000000,7.1408,7.6866,7.0499,7.5047,15191777,0
+VIAV.US,D,20050420,000000,7.6411,7.914,7.3682,7.3682,14809916,0
+VIAV.US,D,20050421,000000,7.4592,7.6411,7.4592,7.5047,4629892,0
+VIAV.US,D,20050422,000000,7.4592,7.5502,6.9134,7.0499,5110370,0
+VIAV.US,D,20050425,000000,7.0953,7.3682,7.0953,7.3228,3992869,0
+VIAV.US,D,20050426,000000,7.2773,7.3228,7.0499,7.1408,3910284,0
+VIAV.US,D,20050427,000000,7.1408,7.5502,7.0499,7.5047,6695433,0
+VIAV.US,D,20050428,000000,7.0499,7.0499,6.686,6.777,10607579,0
+VIAV.US,D,20050429,000000,6.8679,6.9134,6.6405,6.7315,6332368,0
+VIAV.US,D,20050502,000000,6.8224,6.8224,6.4586,6.595,4852136,0
+VIAV.US,D,20050503,000000,6.5495,6.6405,6.3676,6.3676,5740563,0
+VIAV.US,D,20050504,000000,6.3676,6.5041,6.1402,6.2767,6546567,0
+VIAV.US,D,20050505,000000,6.1857,6.5495,6.0038,6.1857,7913983,0
+VIAV.US,D,20050506,000000,6.2767,6.3676,6.1402,6.2312,8087057,0
+VIAV.US,D,20050509,000000,6.2767,6.686,6.1402,6.6405,5790746,0
+VIAV.US,D,20050510,000000,6.6405,6.6405,6.3221,6.4586,5253385,0
+VIAV.US,D,20050511,000000,6.4586,6.595,6.3221,6.4586,5426622,0
+VIAV.US,D,20050512,000000,6.4586,6.777,6.4586,6.5041,6412268,0
+VIAV.US,D,20050513,000000,6.595,6.7315,6.5041,6.686,3450725,0
+VIAV.US,D,20050516,000000,6.686,6.8224,6.5041,6.595,5650821,0
+VIAV.US,D,20050517,000000,6.5495,6.6405,6.3221,6.4586,10530277,0
+VIAV.US,D,20050518,000000,6.4586,6.9134,6.4131,6.6405,20854026,0
+VIAV.US,D,20050519,000000,6.6405,6.8224,6.5495,6.686,7126671,0
+VIAV.US,D,20050520,000000,6.7315,7.1408,6.595,7.1408,9265576,0
+VIAV.US,D,20050523,000000,7.1863,7.2318,6.9589,7.0499,4940573,0
+VIAV.US,D,20050524,000000,7.5957,7.6866,7.2773,7.4592,15046919,0
+VIAV.US,D,20050525,000000,7.5047,7.5502,7.2773,7.4592,8360625,0
+VIAV.US,D,20050526,000000,7.6411,7.6866,7.5047,7.5502,10975439,0
+VIAV.US,D,20050527,000000,7.5957,7.6411,7.3228,7.3228,7799480,0
+VIAV.US,D,20050531,000000,7.4137,7.4137,6.9589,6.9589,12843716,0
+VIAV.US,D,20050601,000000,7.1863,7.2318,7.0044,7.0044,7714488,0
+VIAV.US,D,20050602,000000,7.1408,7.2773,7.0044,7.1863,7866988,0
+VIAV.US,D,20050603,000000,7.2318,7.2318,7.0499,7.1863,4520103,0
+VIAV.US,D,20050606,000000,7.2318,7.3228,7.0953,7.1863,6290664,0
+VIAV.US,D,20050607,000000,7.1863,7.2773,6.8679,6.9134,8721001,0
+VIAV.US,D,20050608,000000,6.9589,7.1408,6.7315,6.8679,18940725,0
+VIAV.US,D,20050609,000000,6.9134,7.2773,6.686,7.1408,11971694,0
+VIAV.US,D,20050610,000000,7.0499,7.0953,6.9134,7.0044,8570168,0
+VIAV.US,D,20050613,000000,7.0044,7.0499,6.8679,6.9589,4267020,0
+VIAV.US,D,20050614,000000,6.9589,7.1408,6.9134,7.0953,5374513,0
+VIAV.US,D,20050615,000000,7.0953,7.0953,6.8679,6.9134,7033852,0
+VIAV.US,D,20050616,000000,6.9134,7.1408,6.8224,7.0499,7212616,0
+VIAV.US,D,20050617,000000,7.0499,7.2318,6.9589,7.1863,7842504,0
+VIAV.US,D,20050620,000000,7.1408,7.2773,7.0499,7.2773,4956271,0
+VIAV.US,D,20050621,000000,7.2773,7.3228,6.8224,7.2773,3853331,0
+VIAV.US,D,20050622,000000,7.3228,7.3228,7.1863,7.2773,2371007,0
+VIAV.US,D,20050623,000000,7.3228,7.4592,7.0044,7.0499,10054558,0
+VIAV.US,D,20050624,000000,7.1408,7.1408,6.9134,6.9134,4244374,0
+VIAV.US,D,20050627,000000,6.9134,7.0499,6.8679,7.0499,2844454,0
+VIAV.US,D,20050628,000000,7.0499,7.0953,6.9134,6.9589,3811281,0
+VIAV.US,D,20050629,000000,6.9589,7.0499,6.8679,6.9134,4503624,0
+VIAV.US,D,20050630,000000,6.9589,7.0499,6.8224,6.9134,10849433,0
+VIAV.US,D,20050701,000000,6.8679,7.0499,6.8224,6.8224,4025877,0
+VIAV.US,D,20050705,000000,6.8679,7.0044,6.6405,6.8224,3374004,0
+VIAV.US,D,20050706,000000,6.8224,6.9589,6.8224,6.8679,5061030,0
+VIAV.US,D,20050707,000000,6.8224,6.9134,6.686,6.8679,4519044,0
+VIAV.US,D,20050708,000000,6.8679,6.9134,6.777,6.8224,5242872,0
+VIAV.US,D,20050711,000000,6.8679,7.0953,6.8679,7.0499,4880189,0
+VIAV.US,D,20050712,000000,7.0044,7.4137,6.9589,7.2773,13808894,0
+VIAV.US,D,20050713,000000,7.3228,7.5502,6.8224,7.4137,9643576,0
+VIAV.US,D,20050714,000000,7.8686,8.096,7.6866,7.7776,13905625,0
+VIAV.US,D,20050715,000000,7.8686,7.914,7.5957,7.6411,8991641,0
+VIAV.US,D,20050718,000000,7.6866,7.7776,7.6411,7.7776,3726509,0
+VIAV.US,D,20050719,000000,7.8231,7.8686,7.6866,7.7321,3483109,0
+VIAV.US,D,20050720,000000,7.6866,7.7321,7.4592,7.5502,5782773,0
+VIAV.US,D,20050721,000000,7.5502,7.8686,7.5502,7.6411,7703390,0
+VIAV.US,D,20050722,000000,7.6411,7.7321,7.5502,7.6411,4772542,0
+VIAV.US,D,20050725,000000,7.5502,7.6866,7.5502,7.5957,1608431,0
+VIAV.US,D,20050726,000000,7.5957,7.6411,7.3228,7.3228,6225636,0
+VIAV.US,D,20050727,000000,7.3228,7.3682,7.0499,7.1408,9605295,0
+VIAV.US,D,20050728,000000,7.0953,7.1863,6.8224,6.9134,15035752,0
+VIAV.US,D,20050729,000000,6.9134,7.0044,6.8679,6.8679,6867844,0
+VIAV.US,D,20050801,000000,6.8679,6.9589,6.8224,6.9134,5796429,0
+VIAV.US,D,20050802,000000,6.9589,7.3228,6.9134,7.2318,9927017,0
+VIAV.US,D,20050803,000000,7.1863,7.2318,6.8679,6.9134,20487035,0
+VIAV.US,D,20050804,000000,6.8679,6.9589,6.777,6.8224,11135736,0
+VIAV.US,D,20050805,000000,6.8224,6.9134,6.7315,6.777,5004822,0
+VIAV.US,D,20050808,000000,6.777,7.7321,6.777,7.1408,12998719,0
+VIAV.US,D,20050809,000000,7.1408,7.2318,6.9134,7.0044,6276313,0
+VIAV.US,D,20050810,000000,7.0499,7.1408,6.8679,7.0044,7451723,0
+VIAV.US,D,20050811,000000,7.0499,7.0953,6.9134,6.9589,5723231,0
+VIAV.US,D,20050812,000000,7.0044,7.0499,6.8679,7.0499,6305803,0
+VIAV.US,D,20050815,000000,7.0499,7.0953,7.0044,7.0499,3544758,0
+VIAV.US,D,20050816,000000,7.0953,7.0953,6.9134,6.9589,4484547,0
+VIAV.US,D,20050817,000000,7.1408,7.1863,6.9589,7.1863,8161251,0
+VIAV.US,D,20050818,000000,7.0044,7.0499,6.9134,6.9134,7279125,0
+VIAV.US,D,20050819,000000,6.9589,7.1408,6.9134,7.0953,7104400,0
+VIAV.US,D,20050822,000000,7.0953,7.1408,6.9589,7.0499,4636352,0
+VIAV.US,D,20050823,000000,7.0044,7.0953,6.9589,6.9589,4212081,0
+VIAV.US,D,20050824,000000,7.0044,7.0953,6.9134,7.0499,6094434,0
+VIAV.US,D,20050825,000000,7.0044,7.0953,6.8679,6.9589,7860208,0
+VIAV.US,D,20050826,000000,6.9589,7.0499,6.8224,6.8679,8365218,0
+VIAV.US,D,20050829,000000,6.8679,7.0499,6.8224,7.0044,4108433,0
+VIAV.US,D,20050830,000000,6.9134,7.0499,6.8679,7.0044,7539314,0
+VIAV.US,D,20050831,000000,7.0499,7.2318,7.0044,7.1863,10405767,0
+VIAV.US,D,20050901,000000,7.2318,7.3682,7.0044,7.0044,9128684,0
+VIAV.US,D,20050902,000000,7.0499,7.2773,6.8679,6.9589,8740171,0
+VIAV.US,D,20050906,000000,6.9589,7.0953,6.9589,7.0499,3305321,0
+VIAV.US,D,20050907,000000,7.0499,7.0953,6.8679,7.0499,7206333,0
+VIAV.US,D,20050908,000000,7.0499,7.3682,6.9134,7.2773,14465764,0
+VIAV.US,D,20050909,000000,7.3682,7.4137,7.1863,7.3228,6419331,0
+VIAV.US,D,20050912,000000,7.3228,7.4592,7.2773,7.4137,11000983,0
+VIAV.US,D,20050913,000000,7.4137,7.914,7.4137,7.5502,15668820,0
+VIAV.US,D,20050914,000000,7.5957,8.1869,7.5502,8.005,18922060,0
+VIAV.US,D,20050915,000000,8.1415,8.1869,7.8231,7.8231,8994874,0
+VIAV.US,D,20050916,000000,8.3689,8.4598,8.096,8.4598,27565326,0
+VIAV.US,D,20050919,000000,8.5053,8.5508,8.0505,8.1415,8387083,0
+VIAV.US,D,20050920,000000,8.3689,8.5053,8.1415,8.2779,11579869,0
+VIAV.US,D,20050921,000000,8.3234,8.3234,8.005,8.1869,5918448,0
+VIAV.US,D,20050922,000000,8.1415,8.1415,7.914,8.005,5609602,0
+VIAV.US,D,20050923,000000,8.0505,9.324,8.0505,8.8692,23267351,0
+VIAV.US,D,20050926,000000,9.0966,9.2785,8.7327,9.1421,19814464,0
+VIAV.US,D,20050927,000000,9.551,9.915,9.3695,9.915,33603884,0
+VIAV.US,D,20050928,000000,10.097,10.143,9.597,9.688,18012033,0
+VIAV.US,D,20050929,000000,9.642,9.87,9.324,9.733,11859601,0
+VIAV.US,D,20050930,000000,9.688,10.097,9.597,10.097,13824535,0
+VIAV.US,D,20051003,000000,9.642,9.961,9.506,9.779,16808612,0
+VIAV.US,D,20051004,000000,9.733,10.325,9.642,10.234,16485892,0
+VIAV.US,D,20051005,000000,10.37,11.371,9.642,10.234,29451514,0
+VIAV.US,D,20051006,000000,10.325,10.552,9.824,10.006,10198248,0
+VIAV.US,D,20051007,000000,10.052,10.188,9.642,9.733,8126062,0
+VIAV.US,D,20051010,000000,9.779,10.097,9.642,9.733,9334648,0
+VIAV.US,D,20051011,000000,9.733,9.779,9.0966,9.1876,14094844,0
+VIAV.US,D,20051012,000000,9.0966,9.324,7.914,8.6418,20024814,0
+VIAV.US,D,20051013,000000,8.6872,9.1421,8.4598,9.0056,12915036,0
+VIAV.US,D,20051014,000000,9.0966,9.1876,8.9147,9.0056,6871984,0
+VIAV.US,D,20051017,000000,9.0966,9.1421,8.7782,8.8692,4795264,0
+VIAV.US,D,20051018,000000,8.9601,8.9601,8.7782,8.8692,6123620,0
+VIAV.US,D,20051019,000000,8.7327,8.8692,8.5508,8.8692,7868316,0
+VIAV.US,D,20051020,000000,8.9601,9.779,8.6872,9.0511,10253460,0
+VIAV.US,D,20051021,000000,9.233,9.551,9.0511,9.3695,9474617,0
+VIAV.US,D,20051024,000000,9.3695,9.551,9.0966,9.4605,5722118,0
+VIAV.US,D,20051025,000000,9.415,9.4605,9.0966,9.324,5671831,0
+VIAV.US,D,20051026,000000,9.415,9.642,9.1876,9.233,7589202,0
+VIAV.US,D,20051027,000000,9.1876,9.233,8.7327,8.7327,6393245,0
+VIAV.US,D,20051028,000000,9.324,9.4605,8.7327,9.415,11514751,0
+VIAV.US,D,20051031,000000,9.4605,9.597,9.2785,9.551,7038478,0
+VIAV.US,D,20051101,000000,9.551,9.551,9.324,9.4605,2974099,0
+VIAV.US,D,20051102,000000,9.551,10.188,9.506,10.097,11976448,0
+VIAV.US,D,20051103,000000,10.234,10.916,10.188,10.916,19288412,0
+VIAV.US,D,20051104,000000,11.007,11.007,10.416,10.689,11600772,0
+VIAV.US,D,20051107,000000,10.916,11.098,10.461,10.779,8716820,0
+VIAV.US,D,20051108,000000,10.779,10.825,10.097,10.188,9596928,0
+VIAV.US,D,20051109,000000,10.234,10.643,10.052,10.643,12486666,0
+VIAV.US,D,20051110,000000,10.643,10.643,9.824,10.188,18640852,0
+VIAV.US,D,20051111,000000,10.143,10.461,10.097,10.416,4797494,0
+VIAV.US,D,20051114,000000,10.461,10.461,9.915,9.915,6103090,0
+VIAV.US,D,20051115,000000,10.006,10.052,9.551,9.779,8022202,0
+VIAV.US,D,20051116,000000,9.733,10.143,9.642,9.87,9276148,0
+VIAV.US,D,20051117,000000,9.961,10.188,9.733,10.143,5946778,0
+VIAV.US,D,20051118,000000,10.279,10.461,10.188,10.37,6747751,0
+VIAV.US,D,20051121,000000,10.279,10.37,10.188,10.234,3223287,0
+VIAV.US,D,20051122,000000,10.143,10.87,10.097,10.87,11320729,0
+VIAV.US,D,20051123,000000,10.961,11.416,10.507,11.007,16206231,0
+VIAV.US,D,20051125,000000,11.098,11.234,10.916,11.007,5515468,0
+VIAV.US,D,20051128,000000,11.052,11.098,10.689,10.779,5899573,0
+VIAV.US,D,20051129,000000,10.87,11.007,10.643,10.689,11303500,0
+VIAV.US,D,20051130,000000,10.779,11.689,10.689,11.689,18092306,0
+VIAV.US,D,20051201,000000,11.871,12.735,11.826,12.735,33869703,0
+VIAV.US,D,20051202,000000,12.508,12.508,12.098,12.235,11522402,0
+VIAV.US,D,20051205,000000,12.235,12.235,11.78,12.098,9788437,0
+VIAV.US,D,20051206,000000,12.008,12.644,11.917,12.326,14433983,0
+VIAV.US,D,20051207,000000,12.326,12.644,12.189,12.235,7769012,0
+VIAV.US,D,20051208,000000,12.371,12.69,12.235,12.28,9405725,0
+VIAV.US,D,20051209,000000,12.28,12.508,12.189,12.326,4836001,0
+VIAV.US,D,20051212,000000,12.508,12.508,12.053,12.144,4347444,0
+VIAV.US,D,20051213,000000,12.326,12.371,11.962,12.144,4948378,0
+VIAV.US,D,20051214,000000,12.098,12.326,12.053,12.189,3913663,0
+VIAV.US,D,20051215,000000,12.144,12.28,11.871,11.962,4018351,0
+VIAV.US,D,20051216,000000,11.962,12.28,11.871,11.917,6573632,0
+VIAV.US,D,20051219,000000,11.962,12.053,11.28,11.416,7887318,0
+VIAV.US,D,20051220,000000,11.462,11.553,10.87,11.098,10434616,0
+VIAV.US,D,20051221,000000,11.098,11.598,11.052,11.416,6529954,0
+VIAV.US,D,20051222,000000,11.416,11.871,11.234,11.507,5524662,0
+VIAV.US,D,20051223,000000,11.553,11.598,11.371,11.416,2413993,0
+VIAV.US,D,20051227,000000,11.416,11.553,11.234,11.325,3114229,0
+VIAV.US,D,20051228,000000,11.28,11.371,10.779,10.916,9020239,0
+VIAV.US,D,20051229,000000,10.825,11.189,10.779,10.961,10333945,0
+VIAV.US,D,20051230,000000,10.87,10.961,10.598,10.734,7594676,0
+VIAV.US,D,20060103,000000,10.825,11.189,10.507,11.007,7694818,0
+VIAV.US,D,20060104,000000,11.007,11.553,10.961,11.371,6159347,0
+VIAV.US,D,20060105,000000,11.371,12.144,11.371,11.735,9017383,0
+VIAV.US,D,20060106,000000,12.053,12.144,11.826,12.098,7181966,0
+VIAV.US,D,20060109,000000,12.144,12.144,11.553,11.78,3431344,0
+VIAV.US,D,20060110,000000,11.598,12.963,11.598,12.917,12829814,0
+VIAV.US,D,20060111,000000,12.872,13.417,12.69,13.327,17271962,0
+VIAV.US,D,20060112,000000,13.19,13.281,12.644,12.69,7215181,0
+VIAV.US,D,20060113,000000,13.645,13.645,13.236,13.463,14917056,0
+VIAV.US,D,20060117,000000,13.417,13.463,12.917,13.008,6512370,0
+VIAV.US,D,20060118,000000,12.553,13.145,12.508,13.054,6504012,0
+VIAV.US,D,20060119,000000,13.417,14.145,13.372,14.009,19048750,0
+VIAV.US,D,20060120,000000,14.054,14.145,13.19,13.236,12286465,0
+VIAV.US,D,20060123,000000,13.554,13.736,13.281,13.281,8182832,0
+VIAV.US,D,20060124,000000,13.508,14.009,13.463,13.963,11736823,0
+VIAV.US,D,20060125,000000,14.1,14.236,13.645,13.69,9529717,0
+VIAV.US,D,20060126,000000,13.963,14.327,13.781,14.327,13863786,0
+VIAV.US,D,20060127,000000,14.464,14.646,14.191,14.373,14958847,0
+VIAV.US,D,20060130,000000,14.555,14.646,14.145,14.191,7542227,0
+VIAV.US,D,20060131,000000,14.191,14.327,13.69,14.191,11517305,0
+VIAV.US,D,20060201,000000,14.145,14.509,13.918,14.373,12982498,0
+VIAV.US,D,20060202,000000,14.145,14.191,13.645,13.918,18087946,0
+VIAV.US,D,20060203,000000,13.645,13.736,13.236,13.417,11784422,0
+VIAV.US,D,20060206,000000,13.508,13.645,13.372,13.554,5834768,0
+VIAV.US,D,20060207,000000,13.463,13.645,13.281,13.327,6132773,0
+VIAV.US,D,20060208,000000,13.645,13.69,13.463,13.599,4327032,0
+VIAV.US,D,20060209,000000,13.736,13.963,13.645,13.645,6752265,0
+VIAV.US,D,20060210,000000,13.69,13.736,13.281,13.417,3735356,0
+VIAV.US,D,20060213,000000,13.508,13.736,13.463,13.645,3973564,0
+VIAV.US,D,20060214,000000,13.645,13.736,13.372,13.554,3729325,0
+VIAV.US,D,20060215,000000,13.599,13.645,13.327,13.417,4291318,0
+VIAV.US,D,20060216,000000,13.508,13.781,13.327,13.417,7254147,0
+VIAV.US,D,20060217,000000,13.463,14.145,13.417,13.918,15771381,0
+VIAV.US,D,20060221,000000,13.918,14.009,13.463,13.554,5810784,0
+VIAV.US,D,20060222,000000,13.599,13.645,13.236,13.417,9745680,0
+VIAV.US,D,20060223,000000,13.417,13.872,13.417,13.554,10659032,0
+VIAV.US,D,20060224,000000,13.645,13.918,13.645,13.918,4764984,0
+VIAV.US,D,20060227,000000,13.918,13.963,13.69,13.736,4113094,0
+VIAV.US,D,20060228,000000,13.918,14.054,13.69,13.827,5434562,0
+VIAV.US,D,20060301,000000,13.872,14.464,13.781,14.418,12350049,0
+VIAV.US,D,20060302,000000,14.6,16.101,14.464,15.874,31177735,0
+VIAV.US,D,20060303,000000,16.328,17.329,15.965,16.874,36473571,0
+VIAV.US,D,20060306,000000,17.284,17.284,15.965,16.51,22103746,0
+VIAV.US,D,20060307,000000,16.374,16.465,15.646,15.919,13708394,0
+VIAV.US,D,20060308,000000,15.692,17.193,15.555,17.056,20406575,0
+VIAV.US,D,20060309,000000,17.238,18.239,17.102,17.284,23559933,0
+VIAV.US,D,20060310,000000,17.284,17.465,16.601,16.829,13761121,0
+VIAV.US,D,20060313,000000,17.056,17.511,16.738,16.874,11146256,0
+VIAV.US,D,20060314,000000,16.874,17.147,16.829,16.92,9962074,0
+VIAV.US,D,20060315,000000,17.011,18.421,16.965,18.33,17887060,0
+VIAV.US,D,20060316,000000,18.284,19.558,17.829,18.011,38745000,0
+VIAV.US,D,20060317,000000,18.011,19.057,18.011,18.421,21951159,0
+VIAV.US,D,20060320,000000,18.603,18.648,18.102,18.193,11476233,0
+VIAV.US,D,20060321,000000,18.193,18.921,18.057,18.102,13581571,0
+VIAV.US,D,20060322,000000,18.193,18.739,17.966,18.011,12769190,0
+VIAV.US,D,20060323,000000,18.102,18.239,17.511,17.829,15595740,0
+VIAV.US,D,20060324,000000,18.011,18.421,17.92,18.33,16359732,0
+VIAV.US,D,20060327,000000,18.466,18.557,18.33,18.421,10453688,0
+VIAV.US,D,20060328,000000,18.466,19.057,18.421,18.694,13096487,0
+VIAV.US,D,20060329,000000,19.103,19.33,18.875,19.012,14616931,0
+VIAV.US,D,20060330,000000,19.239,19.33,18.694,18.784,12528521,0
+VIAV.US,D,20060331,000000,19.057,19.194,18.648,18.966,9303452,0
+VIAV.US,D,20060403,000000,18.966,19.012,18.466,18.557,12249966,0
+VIAV.US,D,20060404,000000,18.466,18.603,17.602,17.784,25077254,0
+VIAV.US,D,20060405,000000,17.693,18.011,17.647,17.92,7446835,0
+VIAV.US,D,20060406,000000,17.829,18.83,17.738,18.784,15477605,0
+VIAV.US,D,20060407,000000,18.648,19.012,17.92,17.966,11679928,0
+VIAV.US,D,20060410,000000,18.011,18.148,16.874,17.102,21434750,0
+VIAV.US,D,20060411,000000,17.193,17.329,15.965,16.328,23433101,0
+VIAV.US,D,20060412,000000,16.328,16.829,16.101,16.465,11514739,0
+VIAV.US,D,20060413,000000,16.374,16.965,16.283,16.738,6994789,0
+VIAV.US,D,20060417,000000,16.692,16.692,14.736,15.51,20705116,0
+VIAV.US,D,20060418,000000,15.737,16.783,15.555,16.692,18095998,0
+VIAV.US,D,20060419,000000,17.056,17.329,16.92,17.102,11565056,0
+VIAV.US,D,20060420,000000,17.238,17.602,16.965,17.465,10909785,0
+VIAV.US,D,20060421,000000,17.602,17.738,16.647,16.783,11062241,0
+VIAV.US,D,20060424,000000,16.783,16.874,16.192,16.237,7292891,0
+VIAV.US,D,20060425,000000,16.374,16.692,16.146,16.237,7963902,0
+VIAV.US,D,20060426,000000,16.374,16.647,16.192,16.283,9105377,0
+VIAV.US,D,20060427,000000,16.101,16.419,15.783,15.965,9475428,0
+VIAV.US,D,20060428,000000,16.237,16.419,15.692,15.874,11597606,0
+VIAV.US,D,20060501,000000,16.01,16.237,15.692,15.828,5049592,0
+VIAV.US,D,20060502,000000,15.919,16.237,15.828,16.01,4894142,0
+VIAV.US,D,20060503,000000,16.101,16.647,16.055,16.556,10938200,0
+VIAV.US,D,20060504,000000,15.373,16.146,15.282,15.419,20773638,0
+VIAV.US,D,20060505,000000,15.51,15.692,15.282,15.419,5492704,0
+VIAV.US,D,20060508,000000,15.237,15.373,14.827,15.055,9605133,0
+VIAV.US,D,20060509,000000,15.1,15.692,15.055,15.601,8455098,0
+VIAV.US,D,20060510,000000,15.783,15.874,15.237,15.419,10989278,0
+VIAV.US,D,20060511,000000,14.509,14.736,13.599,13.781,31667895,0
+VIAV.US,D,20060512,000000,13.599,13.69,12.872,13.281,27909242,0
+VIAV.US,D,20060515,000000,13.054,13.327,12.508,12.553,13261901,0
+VIAV.US,D,20060516,000000,12.735,13.145,12.69,12.963,12393175,0
+VIAV.US,D,20060517,000000,12.781,12.963,12.508,12.508,9045697,0
+VIAV.US,D,20060518,000000,12.963,13.054,12.462,12.599,10012806,0
+VIAV.US,D,20060519,000000,12.599,12.872,12.417,12.644,9916768,0
+VIAV.US,D,20060522,000000,12.462,12.872,12.326,12.644,11306249,0
+VIAV.US,D,20060523,000000,12.917,13.599,12.781,13.327,21282832,0
+VIAV.US,D,20060524,000000,13.236,13.463,12.735,13.054,9223802,0
+VIAV.US,D,20060525,000000,13.19,13.645,13.145,13.463,14397324,0
+VIAV.US,D,20060526,000000,13.599,14.1,13.554,13.963,11945393,0
+VIAV.US,D,20060530,000000,13.872,13.963,13.327,13.463,5408655,0
+VIAV.US,D,20060531,000000,13.508,13.918,13.236,13.781,11479737,0
+VIAV.US,D,20060601,000000,14.1,14.236,13.781,14.054,7106486,0
+VIAV.US,D,20060602,000000,14.327,14.418,13.599,13.827,10746634,0
+VIAV.US,D,20060605,000000,13.69,13.736,13.19,13.236,4115203,0
+VIAV.US,D,20060606,000000,13.236,13.463,12.735,13.145,13127653,0
+VIAV.US,D,20060607,000000,13.145,13.963,13.145,13.236,14842336,0
+VIAV.US,D,20060608,000000,13.008,13.236,11.689,12.508,34958821,0
+VIAV.US,D,20060609,000000,12.735,12.826,12.098,12.417,8702793,0
+VIAV.US,D,20060612,000000,12.326,12.371,11.052,11.098,22813344,0
+VIAV.US,D,20060613,000000,10.916,11.325,10.37,10.598,24084800,0
+VIAV.US,D,20060614,000000,10.37,11.007,10.279,10.825,20244705,0
+VIAV.US,D,20060615,000000,11.143,11.553,11.007,11.325,12200458,0
+VIAV.US,D,20060616,000000,11.28,11.325,10.916,11.007,7803951,0
+VIAV.US,D,20060619,000000,11.189,11.462,10.961,11.007,6952839,0
+VIAV.US,D,20060620,000000,11.007,11.598,11.007,11.598,8054635,0
+VIAV.US,D,20060621,000000,11.416,12.235,11.371,11.962,11208425,0
+VIAV.US,D,20060622,000000,12.008,12.28,11.553,11.826,8330474,0
+VIAV.US,D,20060623,000000,11.689,12.053,11.598,11.871,5774927,0
+VIAV.US,D,20060626,000000,11.826,11.962,11.598,11.689,3173048,0
+VIAV.US,D,20060627,000000,11.598,11.689,11.007,11.143,7231767,0
+VIAV.US,D,20060628,000000,11.098,11.325,10.598,11.143,10137218,0
+VIAV.US,D,20060629,000000,11.189,11.598,10.779,11.598,13175476,0
+VIAV.US,D,20060630,000000,11.689,11.78,11.416,11.507,5997297,0
+VIAV.US,D,20060703,000000,11.507,11.598,11.28,11.325,2700110,0
+VIAV.US,D,20060705,000000,11.143,11.189,10.87,10.916,6270736,0
+VIAV.US,D,20060706,000000,10.961,11.007,10.598,10.779,7200740,0
+VIAV.US,D,20060707,000000,10.598,10.825,10.416,10.507,5135883,0
+VIAV.US,D,20060710,000000,10.507,10.598,9.688,9.824,10347060,0
+VIAV.US,D,20060711,000000,9.551,9.961,9.324,9.597,20922015,0
+VIAV.US,D,20060712,000000,9.597,10.143,9.551,9.915,10269964,0
+VIAV.US,D,20060713,000000,9.551,9.824,9.415,9.4605,7083180,0
+VIAV.US,D,20060714,000000,9.597,9.779,9.415,9.551,5239982,0
+VIAV.US,D,20060717,000000,9.4605,9.824,9.324,9.324,6171112,0
+VIAV.US,D,20060718,000000,9.3695,10.097,9.0966,10.006,14719677,0
+VIAV.US,D,20060719,000000,10.006,10.234,9.733,10.097,7800690,0
+VIAV.US,D,20060720,000000,10.097,10.234,9.506,9.642,6062273,0
+VIAV.US,D,20060721,000000,9.551,9.642,9.1876,9.4605,10887367,0
+VIAV.US,D,20060724,000000,9.551,10.097,9.506,9.87,6043982,0
+VIAV.US,D,20060725,000000,9.915,10.097,9.779,10.052,3648669,0
+VIAV.US,D,20060726,000000,10.006,10.37,9.915,10.234,4704383,0
+VIAV.US,D,20060727,000000,10.37,10.598,9.3695,9.415,11654779,0
+VIAV.US,D,20060728,000000,9.506,9.779,9.415,9.733,6016710,0
+VIAV.US,D,20060731,000000,9.551,9.779,9.4605,9.733,3754053,0
+VIAV.US,D,20060801,000000,9.597,9.688,9.3695,9.506,4019956,0
+VIAV.US,D,20060802,000000,9.551,9.688,9.4605,9.506,4784072,0
+VIAV.US,D,20060803,000000,9.4605,9.779,9.4605,9.688,4310583,0
+VIAV.US,D,20060804,000000,9.733,10.097,9.733,9.824,5395573,0
+VIAV.US,D,20060807,000000,9.733,9.915,9.642,9.779,2680950,0
+VIAV.US,D,20060808,000000,9.915,9.961,9.4605,9.597,4746948,0
+VIAV.US,D,20060809,000000,9.87,10.37,9.824,10.006,8531682,0
+VIAV.US,D,20060810,000000,9.915,10.37,9.642,9.642,6713463,0
+VIAV.US,D,20060811,000000,9.642,10.006,9.551,9.688,5187185,0
+VIAV.US,D,20060814,000000,9.779,10.052,9.779,9.87,4075045,0
+VIAV.US,D,20060815,000000,10.143,10.461,10.097,10.416,7980006,0
+VIAV.US,D,20060816,000000,10.643,11.416,10.416,11.371,10811404,0
+VIAV.US,D,20060817,000000,11.234,11.598,11.052,11.189,9335963,0
+VIAV.US,D,20060818,000000,11.189,11.416,10.779,11.416,6310024,0
+VIAV.US,D,20060821,000000,11.143,11.371,11.052,11.234,3033036,0
+VIAV.US,D,20060822,000000,11.143,11.644,11.098,11.416,6466839,0
+VIAV.US,D,20060823,000000,11.598,11.78,11.371,11.416,5703157,0
+VIAV.US,D,20060824,000000,11.553,12.008,11.507,11.78,7923924,0
+VIAV.US,D,20060825,000000,11.871,12.053,11.644,11.735,7898955,0
+VIAV.US,D,20060828,000000,11.917,12.189,11.826,12.053,6293781,0
+VIAV.US,D,20060829,000000,12.144,12.28,11.553,12.008,9918550,0
+VIAV.US,D,20060830,000000,12.098,12.235,11.826,11.962,11816084,0
+VIAV.US,D,20060831,000000,10.188,10.507,9.642,10.325,28764023,0
+VIAV.US,D,20060901,000000,10.461,10.552,10.052,10.325,8473543,0
+VIAV.US,D,20060905,000000,10.325,10.37,10.006,10.052,8159219,0
+VIAV.US,D,20060906,000000,10.006,10.006,9.688,9.688,7010154,0
+VIAV.US,D,20060907,000000,9.733,9.824,9.551,9.597,4589291,0
+VIAV.US,D,20060908,000000,9.688,9.733,9.415,9.4605,7014575,0
+VIAV.US,D,20060911,000000,9.4605,9.733,9.2785,9.4605,10247065,0
+VIAV.US,D,20060912,000000,9.597,9.961,9.415,9.915,10065713,0
+VIAV.US,D,20060913,000000,9.961,10.416,9.961,10.188,8080503,0
+VIAV.US,D,20060914,000000,10.097,10.097,9.642,10.097,13344515,0
+VIAV.US,D,20060915,000000,10.188,10.234,9.733,9.87,13106270,0
+VIAV.US,D,20060918,000000,9.87,10.097,9.733,9.915,5541123,0
+VIAV.US,D,20060919,000000,9.961,9.961,9.733,9.779,3764890,0
+VIAV.US,D,20060920,000000,9.87,10.188,9.733,9.915,6282325,0
+VIAV.US,D,20060921,000000,10.006,10.052,9.779,9.779,3413168,0
+VIAV.US,D,20060922,000000,9.779,10.052,9.779,9.87,4629366,0
+VIAV.US,D,20060925,000000,9.87,10.097,9.824,10.006,5935428,0
+VIAV.US,D,20060926,000000,10.006,10.188,9.915,9.915,6076933,0
+VIAV.US,D,20060927,000000,10.006,10.279,9.961,10.234,7793802,0
+VIAV.US,D,20060928,000000,10.234,10.37,10.052,10.234,4774964,0
+VIAV.US,D,20060929,000000,10.234,10.279,9.733,9.961,9602941,0
+VIAV.US,D,20061002,000000,9.915,10.188,9.87,10.097,7531895,0
+VIAV.US,D,20061003,000000,10.052,10.052,9.87,9.961,3940041,0
+VIAV.US,D,20061004,000000,9.915,10.279,9.824,10.188,6520646,0
+VIAV.US,D,20061005,000000,10.188,10.279,9.961,10.006,5061084,0
+VIAV.US,D,20061006,000000,10.052,10.097,9.688,9.779,8900321,0
+VIAV.US,D,20061009,000000,9.733,9.824,9.4605,9.597,9292759,0
+VIAV.US,D,20061010,000000,9.688,9.824,9.4605,9.597,8253044,0
+VIAV.US,D,20061011,000000,9.597,9.961,9.551,9.779,8070205,0
+VIAV.US,D,20061012,000000,9.779,9.915,9.733,9.779,4381161,0
+VIAV.US,D,20061013,000000,9.779,9.824,9.597,9.688,4797290,0
+VIAV.US,D,20061016,000000,9.688,9.733,9.551,9.688,6922477,0
+VIAV.US,D,20061017,000000,9.3866,9.677,9.2785,9.4377,4514779,0
+VIAV.US,D,20061018,000000,9.3809,9.4946,9.1819,9.4207,7476426,0
+VIAV.US,D,20061019,000000,9.2672,9.3468,8.8123,8.9545,15052655,0
+VIAV.US,D,20061020,000000,8.926,8.9545,8.5167,8.5622,14196491,0
+VIAV.US,D,20061023,000000,8.4314,8.4939,8.1642,8.2438,10625583,0
+VIAV.US,D,20061024,000000,8.0903,8.1358,7.9709,8.0505,9208445,0
+VIAV.US,D,20061025,000000,7.9879,8.3859,7.9482,8.3632,9553177,0
+VIAV.US,D,20061026,000000,8.4826,8.5394,8.3404,8.4769,7724440,0
+VIAV.US,D,20061027,000000,8.4826,8.4826,8.2665,8.3291,7253941,0
+VIAV.US,D,20061030,000000,8.2665,8.4314,8.2097,8.3177,5626337,0
+VIAV.US,D,20061031,000000,8.3177,8.4087,8.2154,8.2608,7018096,0
+VIAV.US,D,20061101,000000,8.2779,8.3746,7.9709,7.9823,8440235,0
+VIAV.US,D,20061102,000000,7.9709,8.1869,7.9197,8.1187,10993417,0
+VIAV.US,D,20061103,000000,9.0397,9.4718,8.926,9.4263,27536058,0
+VIAV.US,D,20061106,000000,9.4434,9.807,9.4377,9.608,13085295,0
+VIAV.US,D,20061107,000000,9.654,9.659,9.4946,9.4946,8164030,0
+VIAV.US,D,20061108,000000,9.4377,9.4775,9.2046,9.3297,9530255,0
+VIAV.US,D,20061109,000000,9.523,9.608,9.2387,9.2501,5730011,0
+VIAV.US,D,20061110,000000,9.2785,9.3638,9.2387,9.2558,3798536,0
+VIAV.US,D,20061113,000000,9.2217,9.3809,9.2217,9.3183,3336196,0
+VIAV.US,D,20061114,000000,9.3183,9.4889,9.2444,9.4605,3971187,0
+VIAV.US,D,20061115,000000,9.4889,10.148,9.4207,10.069,11248717,0
+VIAV.US,D,20061116,000000,10.12,10.165,9.847,9.864,8322399,0
+VIAV.US,D,20061117,000000,9.847,10.472,9.836,10.421,14908245,0
+VIAV.US,D,20061120,000000,10.376,10.472,10.165,10.359,10559201,0
+VIAV.US,D,20061121,000000,10.364,10.501,10.188,10.455,7269752,0
+VIAV.US,D,20061122,000000,10.433,11.177,10.416,11.013,11569970,0
+VIAV.US,D,20061124,000000,10.853,11.075,10.745,10.876,3413991,0
+VIAV.US,D,20061127,000000,10.859,10.887,10.308,10.518,8296320,0
+VIAV.US,D,20061128,000000,10.427,10.575,10.325,10.455,5885963,0
+VIAV.US,D,20061129,000000,10.495,10.603,10.165,10.291,5925847,0
+VIAV.US,D,20061130,000000,10.313,10.575,10.211,10.507,7537411,0
+VIAV.US,D,20061201,000000,10.529,10.541,10.103,10.262,7053415,0
+VIAV.US,D,20061204,000000,10.262,10.467,10.069,10.416,7701024,0
+VIAV.US,D,20061205,000000,10.438,10.603,10.194,10.222,8942443,0
+VIAV.US,D,20061206,000000,10.228,10.575,10.217,10.495,9336732,0
+VIAV.US,D,20061207,000000,10.478,10.512,9.949,10.245,4871623,0
+VIAV.US,D,20061208,000000,10.245,10.302,10.092,10.103,6366666,0
+VIAV.US,D,20061211,000000,10.052,10.08,9.853,9.955,5133637,0
+VIAV.US,D,20061212,000000,9.921,10.029,9.728,9.779,6087840,0
+VIAV.US,D,20061213,000000,9.756,9.87,9.534,9.551,6928195,0
+VIAV.US,D,20061214,000000,9.711,10.285,9.671,10.171,12324119,0
+VIAV.US,D,20061215,000000,10.234,10.347,9.745,9.955,24495065,0
+VIAV.US,D,20061218,000000,10.035,10.222,9.728,9.802,12530401,0
+VIAV.US,D,20061219,000000,9.728,9.87,9.568,9.802,7551299,0
+VIAV.US,D,20061220,000000,9.819,10.114,9.819,9.972,8590767,0
+VIAV.US,D,20061221,000000,9.949,9.984,9.819,9.898,6996071,0
+VIAV.US,D,20061222,000000,9.893,9.995,9.659,9.722,6324843,0
+VIAV.US,D,20061226,000000,9.671,9.819,9.671,9.705,3701246,0
+VIAV.US,D,20061227,000000,9.722,9.807,9.631,9.682,4931647,0
+VIAV.US,D,20061228,000000,9.665,9.711,9.551,9.551,6164797,0
+VIAV.US,D,20061229,000000,9.534,9.631,9.4434,9.4718,7541652,0
+VIAV.US,D,20070103,000000,9.563,9.995,9.551,9.779,13916126,0
+VIAV.US,D,20070104,000000,9.767,10.228,9.722,10.194,10935489,0
+VIAV.US,D,20070105,000000,10.018,10.131,9.893,10.04,7987508,0
+VIAV.US,D,20070108,000000,10.029,10.177,9.773,9.847,8125306,0
+VIAV.US,D,20070109,000000,9.836,9.938,9.4946,9.557,12540149,0
+VIAV.US,D,20070110,000000,9.4946,9.546,9.2558,9.529,11657516,0
+VIAV.US,D,20070111,000000,9.551,9.625,9.4263,9.506,5612513,0
+VIAV.US,D,20070112,000000,9.4946,9.574,9.2046,9.2558,16142785,0
+VIAV.US,D,20070116,000000,9.2899,9.415,9.1478,9.3638,8723646,0
+VIAV.US,D,20070117,000000,9.324,9.3979,9.1989,9.2217,8144010,0
+VIAV.US,D,20070118,000000,9.2103,9.2274,8.9203,8.9772,12633167,0
+VIAV.US,D,20070119,000000,9.881,10.006,9.3524,9.847,33165489,0
+VIAV.US,D,20070122,000000,9.904,10.006,9.739,9.847,10854520,0
+VIAV.US,D,20070123,000000,9.779,9.927,9.745,9.767,6615749,0
+VIAV.US,D,20070124,000000,9.864,10.006,9.813,9.989,8495028,0
+VIAV.US,D,20070125,000000,10.001,10.086,9.796,9.927,5878193,0
+VIAV.US,D,20070126,000000,9.927,10.001,9.739,9.898,8252530,0
+VIAV.US,D,20070129,000000,9.847,9.927,9.677,9.836,6554564,0
+VIAV.US,D,20070130,000000,9.864,9.949,9.728,9.83,6216841,0
+VIAV.US,D,20070131,000000,9.83,10.114,9.722,10.109,12721967,0
+VIAV.US,D,20070201,000000,9.824,9.949,9.3866,9.4946,26876772,0
+VIAV.US,D,20070202,000000,9.4946,9.659,9.3524,9.3752,10267550,0
+VIAV.US,D,20070205,000000,9.3752,9.4718,9.1534,9.1876,11804600,0
+VIAV.US,D,20070206,000000,9.2103,9.307,9.1819,9.2444,9331946,0
+VIAV.US,D,20070207,000000,9.3979,9.4036,9.2672,9.3468,9017780,0
+VIAV.US,D,20070208,000000,9.3297,9.563,9.2842,9.529,14706714,0
+VIAV.US,D,20070209,000000,9.4548,9.506,9.1591,9.1932,11386249,0
+VIAV.US,D,20070212,000000,9.1932,9.2046,8.8578,8.9715,15251614,0
+VIAV.US,D,20070213,000000,8.9431,9.0284,8.8123,8.8806,10938310,0
+VIAV.US,D,20070214,000000,8.909,9.1478,8.8976,9.0909,21295669,0
+VIAV.US,D,20070215,000000,9.125,9.1762,8.9658,9.0966,11234982,0
+VIAV.US,D,20070216,000000,9.0682,9.563,9.0397,9.534,22674568,0
+VIAV.US,D,20070220,000000,9.4605,9.648,9.4036,9.563,13092340,0
+VIAV.US,D,20070221,000000,9.4775,9.728,9.3979,9.551,10654148,0
+VIAV.US,D,20070222,000000,9.608,9.716,9.574,9.648,9368543,0
+VIAV.US,D,20070223,000000,9.631,9.75,9.557,9.597,6690388,0
+VIAV.US,D,20070226,000000,9.654,9.671,9.3809,9.4946,8423316,0
+VIAV.US,D,20070227,000000,9.2103,9.2217,8.8919,9.0454,14655894,0
+VIAV.US,D,20070228,000000,9.108,9.2387,8.9829,9.216,13423970,0
+VIAV.US,D,20070301,000000,8.9488,9.0511,8.7782,8.9033,16924813,0
+VIAV.US,D,20070302,000000,8.8351,8.8919,8.6531,8.7043,11400078,0
+VIAV.US,D,20070305,000000,8.5451,8.6645,8.4428,8.4712,11762561,0
+VIAV.US,D,20070306,000000,8.5963,8.7668,8.5849,8.7157,12280103,0
+VIAV.US,D,20070307,000000,8.7157,8.801,8.5394,8.6588,7477323,0
+VIAV.US,D,20070308,000000,8.7612,8.8692,8.7214,8.7896,10320122,0
+VIAV.US,D,20070309,000000,8.7896,8.8919,8.6588,8.801,6030618,0
+VIAV.US,D,20070312,000000,8.7612,8.8123,8.6531,8.6872,7413708,0
+VIAV.US,D,20070313,000000,8.6304,8.7498,8.5622,8.5679,6767715,0
+VIAV.US,D,20070314,000000,8.5565,8.6929,8.4428,8.6702,8400959,0
+VIAV.US,D,20070315,000000,8.6702,8.7043,8.5679,8.6702,5455700,0
+VIAV.US,D,20070316,000000,8.6872,8.6872,8.5281,8.6247,4680907,0
+VIAV.US,D,20070319,000000,8.6645,8.6702,8.4996,8.5281,6063727,0
+VIAV.US,D,20070320,000000,8.5281,8.6531,8.5053,8.6475,6599685,0
+VIAV.US,D,20070321,000000,8.6475,8.801,8.4769,8.7555,15001325,0
+VIAV.US,D,20070322,000000,8.7555,8.801,8.6418,8.7555,5491056,0
+VIAV.US,D,20070323,000000,8.727,8.8521,8.6872,8.7953,6388605,0
+VIAV.US,D,20070326,000000,8.7725,8.801,8.6418,8.7782,4871485,0
+VIAV.US,D,20070327,000000,8.727,8.7782,8.6702,8.6872,5115443,0
+VIAV.US,D,20070328,000000,8.6247,8.7555,8.5963,8.7157,5564202,0
+VIAV.US,D,20070329,000000,8.7555,8.7896,8.4826,8.5963,7885117,0
+VIAV.US,D,20070330,000000,8.602,8.6816,8.5451,8.6588,5928454,0
+VIAV.US,D,20070402,000000,8.6645,8.6986,8.5224,8.5735,5561053,0
+VIAV.US,D,20070403,000000,8.5906,8.6986,8.5679,8.6247,7140869,0
+VIAV.US,D,20070404,000000,8.6247,8.6816,8.5622,8.6475,6478443,0
+VIAV.US,D,20070405,000000,8.6531,8.7555,8.6247,8.6929,5040370,0
+VIAV.US,D,20070409,000000,8.6816,8.6929,8.5679,8.6077,5294453,0
+VIAV.US,D,20070410,000000,8.5508,8.6418,8.5281,8.6304,5604593,0
+VIAV.US,D,20070411,000000,8.6418,8.71,8.5849,8.6361,5774862,0
+VIAV.US,D,20070412,000000,8.5906,8.6986,8.5394,8.6872,6486688,0
+VIAV.US,D,20070413,000000,8.6929,8.8635,8.6304,8.801,8706177,0
+VIAV.US,D,20070416,000000,8.8237,8.9545,8.8123,8.8408,7854453,0
+VIAV.US,D,20070417,000000,8.8066,8.8976,8.7839,8.8521,5113088,0
+VIAV.US,D,20070418,000000,8.8237,9.0625,8.7725,8.909,8087422,0
+VIAV.US,D,20070419,000000,8.909,9.0625,8.8123,8.9317,5646035,0
+VIAV.US,D,20070420,000000,8.9999,9.0568,8.8749,8.9829,6691043,0
+VIAV.US,D,20070423,000000,8.9601,9.0113,8.8351,8.9545,5221653,0
+VIAV.US,D,20070424,000000,9.0056,9.0113,8.8578,8.9658,5612556,0
+VIAV.US,D,20070425,000000,9.0511,9.523,9.0511,9.512,15002007,0
+VIAV.US,D,20070426,000000,9.523,9.75,9.4434,9.654,11192167,0
+VIAV.US,D,20070427,000000,9.591,9.694,9.4093,9.4889,8358020,0
+VIAV.US,D,20070430,000000,9.4889,9.591,9.3695,9.3695,5987944,0
+VIAV.US,D,20070501,000000,9.3695,9.3809,9.0739,9.2217,11211504,0
+VIAV.US,D,20070502,000000,9.2672,9.665,9.2672,9.4605,20952984,0
+VIAV.US,D,20070503,000000,8.5053,8.5167,7.9936,8.1471,60272483,0
+VIAV.US,D,20070504,000000,8.2154,8.2154,7.9027,7.9595,23342479,0
+VIAV.US,D,20070507,000000,7.9595,7.9652,7.806,7.8458,12855349,0
+VIAV.US,D,20070508,000000,7.8458,7.8458,7.7321,7.7662,8982191,0
+VIAV.US,D,20070509,000000,7.7037,7.9709,7.6809,7.9538,11128936,0
+VIAV.US,D,20070510,000000,7.9425,7.9482,7.7548,7.7662,9290811,0
+VIAV.US,D,20070511,000000,7.7719,7.9027,7.7435,7.8572,11329024,0
+VIAV.US,D,20070514,000000,7.8458,7.8458,7.6639,7.7264,11029956,0
+VIAV.US,D,20070515,000000,7.7094,7.7264,7.5388,7.5786,11532038,0
+VIAV.US,D,20070516,000000,7.5729,7.6127,7.4535,7.5502,11810930,0
+VIAV.US,D,20070517,000000,7.5217,7.5502,7.3967,7.4422,16364043,0
+VIAV.US,D,20070518,000000,7.4478,7.4876,7.3341,7.391,10494229,0
+VIAV.US,D,20070521,000000,7.3682,7.4365,7.3626,7.408,12232171,0
+VIAV.US,D,20070522,000000,7.408,7.5388,7.4024,7.499,8381065,0
+VIAV.US,D,20070523,000000,7.5104,7.5615,7.4649,7.5161,8219020,0
+VIAV.US,D,20070524,000000,7.499,7.5559,7.3057,7.3512,10459197,0
+VIAV.US,D,20070525,000000,7.3626,7.391,7.2716,7.2943,6724958,0
+VIAV.US,D,20070529,000000,7.3114,7.3398,7.2204,7.2602,7659925,0
+VIAV.US,D,20070530,000000,7.2432,7.2432,7.1067,7.1863,13410980,0
+VIAV.US,D,20070531,000000,7.3341,7.5331,7.3341,7.4422,14884692,0
+VIAV.US,D,20070601,000000,7.4194,7.5104,7.391,7.4478,6683655,0
+VIAV.US,D,20070604,000000,7.4592,7.499,7.391,7.4365,8169144,0
+VIAV.US,D,20070605,000000,7.3967,7.4365,7.2773,7.3057,10937341,0
+VIAV.US,D,20070606,000000,7.2545,7.2716,7.1465,7.1579,8216116,0
+VIAV.US,D,20070607,000000,7.1181,7.2261,7.1067,7.1124,8662565,0
+VIAV.US,D,20070608,000000,7.1124,7.4535,7.0555,7.4251,12879531,0
+VIAV.US,D,20070611,000000,7.4194,7.4194,7.3626,7.3967,7083100,0
+VIAV.US,D,20070612,000000,7.6127,7.7321,7.5786,7.6582,14179122,0
+VIAV.US,D,20070613,000000,7.7094,7.7548,7.5615,7.6696,10856448,0
+VIAV.US,D,20070614,000000,7.7037,7.897,7.6468,7.7435,8791294,0
+VIAV.US,D,20070615,000000,7.8572,7.9084,7.789,7.8913,8108804,0
+VIAV.US,D,20070618,000000,7.8913,7.9482,7.8401,7.914,4807038,0
+VIAV.US,D,20070619,000000,7.8629,7.9027,7.7719,7.8458,9562684,0
+VIAV.US,D,20070620,000000,7.8458,7.914,7.6866,7.7264,8451404,0
+VIAV.US,D,20070621,000000,7.7151,7.8515,7.6809,7.8458,9301352,0
+VIAV.US,D,20070622,000000,7.8458,7.8458,7.6809,7.7151,8416856,0
+VIAV.US,D,20070625,000000,7.7207,7.7605,7.607,7.6298,5481256,0
+VIAV.US,D,20070626,000000,7.6298,7.6582,7.4194,7.4933,8866298,0
+VIAV.US,D,20070627,000000,7.4592,7.6127,7.4251,7.6013,4664802,0
+VIAV.US,D,20070628,000000,7.5388,7.8686,7.5388,7.6184,11292764,0
+VIAV.US,D,20070629,000000,7.6241,7.7321,7.5786,7.6355,6240928,0
+VIAV.US,D,20070702,000000,7.6582,7.7605,7.6355,7.7037,5162793,0
+VIAV.US,D,20070703,000000,7.6866,7.9027,7.6355,7.8913,5061053,0
+VIAV.US,D,20070705,000000,7.8117,7.9311,7.8117,7.9027,4519494,0
+VIAV.US,D,20070706,000000,7.9027,8.0505,7.8742,8.0277,5235083,0
+VIAV.US,D,20070709,000000,8.0277,8.1187,7.9595,8.0903,4939634,0
+VIAV.US,D,20070710,000000,8.0903,8.5281,8.0562,8.4826,19066195,0
+VIAV.US,D,20070711,000000,8.4428,8.727,8.4257,8.6929,12224187,0
+VIAV.US,D,20070712,000000,8.7214,8.9033,8.6702,8.8635,14118424,0
+VIAV.US,D,20070713,000000,8.8408,8.9203,8.7327,8.8237,6490503,0
+VIAV.US,D,20070716,000000,8.8123,8.909,8.7498,8.8521,5205868,0
+VIAV.US,D,20070717,000000,8.8408,8.9317,8.7896,8.8919,5380536,0
+VIAV.US,D,20070718,000000,8.8976,8.926,8.6247,8.7782,6544180,0
+VIAV.US,D,20070719,000000,8.8123,9.1023,8.8123,9.0341,9647357,0
+VIAV.US,D,20070720,000000,9.0397,9.0397,8.8351,8.8862,5060513,0
+VIAV.US,D,20070723,000000,8.8862,8.9545,8.7725,8.7896,5083897,0
+VIAV.US,D,20070724,000000,8.6929,8.7441,8.3404,8.4144,10681034,0
+VIAV.US,D,20070725,000000,8.4769,8.5451,8.2438,8.3746,7713741,0
+VIAV.US,D,20070726,000000,8.2097,8.2154,7.9311,8.0846,12416062,0
+VIAV.US,D,20070727,000000,8.0732,8.2722,8.0277,8.0505,10545274,0
+VIAV.US,D,20070730,000000,8.0277,8.3973,8.0277,8.3348,10113967,0
+VIAV.US,D,20070731,000000,8.3859,8.403,8.1471,8.1471,9691893,0
+VIAV.US,D,20070801,000000,8.113,8.2381,8.0164,8.1699,7608893,0
+VIAV.US,D,20070802,000000,8.2154,8.3006,8.0334,8.2324,9054320,0
+VIAV.US,D,20070803,000000,8.2722,8.3518,7.9709,7.9709,9493325,0
+VIAV.US,D,20070806,000000,7.9823,8.0334,7.6127,7.897,11260646,0
+VIAV.US,D,20070807,000000,7.8174,7.9652,7.6809,7.9482,8664831,0
+VIAV.US,D,20070808,000000,7.9993,8.4485,7.9879,8.3177,17391648,0
+VIAV.US,D,20070809,000000,8.204,8.8862,8.1756,8.4598,19402364,0
+VIAV.US,D,20070810,000000,8.3291,8.7896,8.1528,8.2665,13917339,0
+VIAV.US,D,20070813,000000,8.2893,8.3973,7.9482,8.0846,7959638,0
+VIAV.US,D,20070814,000000,8.0789,8.1869,7.9368,7.9368,4162747,0
+VIAV.US,D,20070815,000000,7.9595,8.0562,7.59,7.59,8934136,0
+VIAV.US,D,20070816,000000,7.5104,7.698,7.2091,7.6468,14858134,0
+VIAV.US,D,20070817,000000,7.8231,7.897,7.5957,7.806,7254348,0
+VIAV.US,D,20070820,000000,7.7662,7.9254,7.7037,7.8401,4241780,0
+VIAV.US,D,20070821,000000,7.8003,7.9879,7.7776,7.8174,4732109,0
+VIAV.US,D,20070822,000000,7.8913,8.3006,7.8458,8.1642,17040225,0
+VIAV.US,D,20070823,000000,8.3291,8.3575,7.7321,7.7548,16110506,0
+VIAV.US,D,20070824,000000,7.7719,8.0164,7.7662,8.005,6917408,0
+VIAV.US,D,20070827,000000,8.005,8.0675,7.9368,8.0221,4443487,0
+VIAV.US,D,20070828,000000,8.0221,8.0448,7.9595,7.9595,5376467,0
+VIAV.US,D,20070829,000000,7.9652,8.1756,7.9425,8.1699,7981651,0
+VIAV.US,D,20070830,000000,8.1244,8.3291,8.0107,8.2267,5961773,0
+VIAV.US,D,20070831,000000,8.3063,8.3916,8.221,8.2779,5459614,0
+VIAV.US,D,20070904,000000,8.312,8.6872,8.2324,8.602,10903234,0
+VIAV.US,D,20070905,000000,8.5281,8.5735,8.3859,8.4598,6145557,0
+VIAV.US,D,20070906,000000,8.4257,8.5451,8.4257,8.4996,5403087,0
+VIAV.US,D,20070907,000000,8.4144,8.4769,8.3291,8.4371,5188103,0
+VIAV.US,D,20070910,000000,8.4541,8.4769,8.1585,8.1813,6833406,0
+VIAV.US,D,20070911,000000,8.2154,8.2722,8.1244,8.2665,5414224,0
+VIAV.US,D,20070912,000000,8.221,8.3291,8.2154,8.2893,5148996,0
+VIAV.US,D,20070913,000000,8.3177,8.3461,8.0277,8.0391,10657184,0
+VIAV.US,D,20070914,000000,7.9709,8.096,7.8742,7.9197,9902728,0
+VIAV.US,D,20070917,000000,7.8913,7.9652,7.59,7.7207,10052585,0
+VIAV.US,D,20070918,000000,7.7719,7.8799,7.607,7.8742,12192798,0
+VIAV.US,D,20070919,000000,7.8799,8.0903,7.8742,7.9936,9304523,0
+VIAV.US,D,20070920,000000,7.9595,8.0221,7.8515,7.9823,5948952,0
+VIAV.US,D,20070921,000000,8.0675,8.0789,7.9311,8.0107,6243883,0
+VIAV.US,D,20070924,000000,7.9823,8.0334,7.8799,7.9254,3700007,0
+VIAV.US,D,20070925,000000,7.8742,8.0107,7.8742,8.0107,4409730,0
+VIAV.US,D,20070926,000000,8.0221,8.1585,7.9766,8.1358,5333570,0
+VIAV.US,D,20070927,000000,8.1244,8.312,8.113,8.2438,4135898,0
+VIAV.US,D,20070928,000000,8.2608,8.5224,8.204,8.5053,9446422,0
+VIAV.US,D,20071001,000000,8.4257,8.7782,8.3973,8.6759,8392050,0
+VIAV.US,D,20071002,000000,8.6759,8.8123,8.602,8.6645,4850945,0
+VIAV.US,D,20071003,000000,8.6077,8.7384,8.5735,8.6645,3728676,0
+VIAV.US,D,20071004,000000,8.6929,8.7384,8.6077,8.619,3841729,0
+VIAV.US,D,20071005,000000,8.6247,8.8408,8.619,8.727,5128821,0
+VIAV.US,D,20071008,000000,8.6986,8.8635,8.6816,8.8408,3068756,0
+VIAV.US,D,20071009,000000,8.8692,9.0056,8.7555,8.9658,4587740,0
+VIAV.US,D,20071010,000000,8.9601,8.9772,8.727,8.9488,7452194,0
+VIAV.US,D,20071011,000000,8.9374,9.125,8.8123,8.8919,7307866,0
+VIAV.US,D,20071012,000000,8.9488,8.9545,8.7782,8.8123,3721288,0
+VIAV.US,D,20071015,000000,8.8635,9.0682,8.818,8.9601,5483773,0
+VIAV.US,D,20071016,000000,8.9715,8.9715,8.7555,8.8351,5876424,0
+VIAV.US,D,20071017,000000,8.9317,8.9999,8.7725,8.9203,5386818,0
+VIAV.US,D,20071018,000000,8.9203,8.9374,8.818,8.9317,3249477,0
+VIAV.US,D,20071019,000000,8.9033,8.926,8.6077,8.6588,6603463,0
+VIAV.US,D,20071022,000000,8.5849,8.7612,8.3802,8.619,7917413,0
+VIAV.US,D,20071023,000000,8.6418,8.7839,8.5679,8.6872,7293548,0
+VIAV.US,D,20071024,000000,8.5451,8.5906,8.2779,8.5224,9122635,0
+VIAV.US,D,20071025,000000,8.4996,8.5394,8.2779,8.3006,7162911,0
+VIAV.US,D,20071026,000000,8.4257,8.4712,8.2779,8.3746,5309694,0
+VIAV.US,D,20071029,000000,8.4428,8.6929,8.4144,8.619,5025839,0
+VIAV.US,D,20071030,000000,8.5735,8.7725,8.5735,8.6361,4931044,0
+VIAV.US,D,20071031,000000,8.6645,8.727,8.5565,8.6759,7897162,0
+VIAV.US,D,20071101,000000,8.4541,8.6077,8.2722,8.3348,11561423,0
+VIAV.US,D,20071102,000000,8.42,8.4485,8.1301,8.2438,10386862,0
+VIAV.US,D,20071105,000000,8.221,8.3802,8.096,8.2893,6507364,0
+VIAV.US,D,20071106,000000,8.2552,8.3859,8.1926,8.3404,4896590,0
+VIAV.US,D,20071107,000000,8.2438,8.3291,7.9993,7.9993,6604243,0
+VIAV.US,D,20071108,000000,7.9879,8.0448,7.482,7.6013,14068483,0
+VIAV.US,D,20071109,000000,7.5274,7.607,7.4194,7.4194,8802164,0
+VIAV.US,D,20071112,000000,7.3682,7.59,7.3284,7.4422,6567147,0
+VIAV.US,D,20071113,000000,7.5047,7.8174,7.5047,7.8174,6961795,0
+VIAV.US,D,20071114,000000,7.8344,7.8515,7.5331,7.5445,10444531,0
+VIAV.US,D,20071115,000000,7.5217,7.6753,7.4933,7.5843,6454400,0
+VIAV.US,D,20071116,000000,7.6411,7.6468,7.4535,7.5729,8016409,0
+VIAV.US,D,20071119,000000,7.5388,7.6127,7.3398,7.4876,8199412,0
+VIAV.US,D,20071120,000000,7.5047,7.5559,7.2943,7.4251,9193929,0
+VIAV.US,D,20071121,000000,7.3796,7.4706,7.1522,7.3626,6860490,0
+VIAV.US,D,20071123,000000,7.3853,7.4422,7.3057,7.3626,2193589,0
+VIAV.US,D,20071126,000000,7.3626,7.5161,7.2773,7.2773,5203680,0
+VIAV.US,D,20071127,000000,7.3626,7.5047,7.2602,7.482,5551045,0
+VIAV.US,D,20071128,000000,7.6241,7.8231,7.607,7.7037,7206307,0
+VIAV.US,D,20071129,000000,7.6582,7.7151,7.6013,7.6241,4280653,0
+VIAV.US,D,20071130,000000,7.6298,7.7719,7.59,7.6525,6100983,0
+VIAV.US,D,20071203,000000,7.6241,7.6468,7.5217,7.5445,5848544,0
+VIAV.US,D,20071204,000000,7.4308,7.5274,7.2943,7.4024,4332376,0
+VIAV.US,D,20071205,000000,7.6753,7.9482,7.607,7.8629,10495919,0
+VIAV.US,D,20071206,000000,7.8231,7.9879,7.7946,7.9425,5830918,0
+VIAV.US,D,20071207,000000,7.9936,7.9936,7.8458,7.9254,5199726,0
+VIAV.US,D,20071210,000000,7.9027,8.0277,7.8401,7.9254,4070775,0
+VIAV.US,D,20071211,000000,7.9254,7.9993,7.6525,7.6525,6012438,0
+VIAV.US,D,20071212,000000,7.7435,7.897,7.6753,7.7719,7585677,0
+VIAV.US,D,20071213,000000,7.6866,7.9595,7.6753,7.9425,6302377,0
+VIAV.US,D,20071214,000000,7.8231,8.1642,7.8117,7.9084,8215002,0
+VIAV.US,D,20071217,000000,7.8231,7.9538,7.6355,7.6639,5587203,0
+VIAV.US,D,20071218,000000,7.6696,7.7321,7.5786,7.6525,4515611,0
+VIAV.US,D,20071219,000000,7.6468,7.7094,7.5217,7.6525,3553818,0
+VIAV.US,D,20071220,000000,7.6809,7.8401,7.6468,7.8401,3657625,0
+VIAV.US,D,20071221,000000,7.9084,7.9311,7.7662,7.8174,6682000,0
+VIAV.US,D,20071224,000000,7.7662,7.9084,7.7435,7.8629,1825694,0
+VIAV.US,D,20071226,000000,7.7548,7.914,7.7492,7.8799,3577660,0
+VIAV.US,D,20071227,000000,7.8231,7.8742,7.6866,7.6866,4692966,0
+VIAV.US,D,20071228,000000,7.6923,7.7662,7.5843,7.6298,5795615,0
+VIAV.US,D,20071231,000000,7.5786,7.6298,7.4308,7.5615,6556965,0
+VIAV.US,D,20080102,000000,7.5274,7.607,7.3967,7.4649,6503549,0
+VIAV.US,D,20080103,000000,7.4478,7.5957,7.3739,7.4763,5464099,0
+VIAV.US,D,20080104,000000,7.4535,7.4535,7.1067,7.1351,7413110,0
+VIAV.US,D,20080107,000000,7.1351,7.2034,6.8907,7.0385,7869234,0
+VIAV.US,D,20080108,000000,7.0897,7.1351,6.6689,6.6746,9032208,0
+VIAV.US,D,20080109,000000,6.6519,6.7542,6.2596,6.5325,13303636,0
+VIAV.US,D,20080110,000000,6.487,6.7826,6.4529,6.7258,10689625,0
+VIAV.US,D,20080111,000000,6.6803,6.686,6.4245,6.487,7837110,0
+VIAV.US,D,20080114,000000,6.578,6.6291,6.5098,6.6007,6597360,0
+VIAV.US,D,20080115,000000,6.5382,6.578,6.4017,6.4472,5080900,0
+VIAV.US,D,20080116,000000,6.4472,6.4813,6.1914,6.3278,9831941,0
+VIAV.US,D,20080117,000000,6.3733,6.396,6.1971,6.2084,8345151,0
+VIAV.US,D,20080118,000000,6.2596,6.3619,5.9981,6.0436,11791975,0
+VIAV.US,D,20080122,000000,5.5717,5.9526,5.5034,5.7365,16073031,0
+VIAV.US,D,20080123,000000,5.5944,5.7479,5.3954,5.7309,13883482,0
+VIAV.US,D,20080124,000000,5.7365,5.9583,5.7195,5.8559,7433321,0
+VIAV.US,D,20080125,000000,5.9696,6.0094,5.7081,5.7195,7726162,0
+VIAV.US,D,20080128,000000,5.7365,5.9298,5.6911,5.8844,7794312,0
+VIAV.US,D,20080129,000000,5.9298,6.0379,5.782,5.9696,10831695,0
+VIAV.US,D,20080130,000000,5.8957,6.1345,5.8502,6.0322,6547629,0
+VIAV.US,D,20080131,000000,5.9071,6.1004,5.8559,5.9185,11387795,0
+VIAV.US,D,20080201,000000,5.89,6.1118,5.8275,6.0265,14840009,0
+VIAV.US,D,20080204,000000,6.0549,6.0777,5.9014,5.9526,6776416,0
+VIAV.US,D,20080205,000000,5.873,5.9469,5.7707,5.7763,13886212,0
+VIAV.US,D,20080206,000000,7.4308,7.6696,7.1181,7.2773,54543964,0
+VIAV.US,D,20080207,000000,7.1067,7.1181,6.8111,6.8907,21096999,0
+VIAV.US,D,20080208,000000,6.8736,6.9077,6.777,6.7883,13971798,0
+VIAV.US,D,20080211,000000,6.9248,7.8174,6.8622,7.7264,29713170,0
+VIAV.US,D,20080212,000000,7.6923,7.7037,7.084,7.1749,24039067,0
+VIAV.US,D,20080213,000000,7.2716,7.5957,7.2261,7.5615,14828488,0
+VIAV.US,D,20080214,000000,7.5331,7.6468,7.2375,7.3284,10194306,0
+VIAV.US,D,20080215,000000,7.2773,7.3569,7.1693,7.3114,7552497,0
+VIAV.US,D,20080219,000000,7.391,7.4422,7.2318,7.2943,7409861,0
+VIAV.US,D,20080220,000000,7.2432,7.283,7.0044,7.1806,10478548,0
+VIAV.US,D,20080221,000000,7.1863,7.3455,7.084,7.1067,10140164,0
+VIAV.US,D,20080222,000000,7.1238,7.3626,7.1181,7.3398,10029214,0
+VIAV.US,D,20080225,000000,7.3228,7.6923,7.3057,7.6355,14014798,0
+VIAV.US,D,20080226,000000,7.5843,7.897,7.5047,7.7605,10186402,0
+VIAV.US,D,20080227,000000,7.6866,7.9425,7.6753,7.8288,8807929,0
+VIAV.US,D,20080228,000000,7.8003,7.8003,7.5672,7.5672,7027304,0
+VIAV.US,D,20080229,000000,7.6013,7.6298,7.4194,7.4763,9244462,0
+VIAV.US,D,20080303,000000,7.4478,7.5445,7.2545,7.3853,6985959,0
+VIAV.US,D,20080304,000000,7.391,7.4024,7.1522,7.2943,10609947,0
+VIAV.US,D,20080305,000000,7.3114,7.5445,7.3057,7.4024,8577480,0
+VIAV.US,D,20080306,000000,7.3512,7.3626,7.0783,7.0783,7451248,0
+VIAV.US,D,20080307,000000,7.0783,7.2318,6.9646,7.0555,7680999,0
+VIAV.US,D,20080310,000000,7.1067,7.1408,6.8111,6.8111,7999791,0
+VIAV.US,D,20080311,000000,6.8964,6.9987,6.6178,6.8793,10438837,0
+VIAV.US,D,20080312,000000,6.9191,7.4024,6.8907,7.2489,13071405,0
+VIAV.US,D,20080313,000000,7.1636,7.3796,7.101,7.3057,10068406,0
+VIAV.US,D,20080314,000000,7.3739,7.3739,7.0555,7.1351,9425110,0
+VIAV.US,D,20080317,000000,6.9475,7.1522,6.8793,7.0783,7576422,0
+VIAV.US,D,20080318,000000,7.1408,7.3739,7.0897,7.3626,8128526,0
+VIAV.US,D,20080319,000000,7.3626,7.4649,7.2659,7.3114,9671602,0
+VIAV.US,D,20080320,000000,7.3626,7.5445,7.3114,7.5445,8248902,0
+VIAV.US,D,20080324,000000,7.5672,7.9595,7.5672,7.8572,10196853,0
+VIAV.US,D,20080325,000000,7.8231,8.1073,7.7719,8.0221,7410626,0
+VIAV.US,D,20080326,000000,7.9652,8.005,7.8003,7.8344,5843112,0
+VIAV.US,D,20080327,000000,7.8515,7.9482,7.7378,7.7833,4175726,0
+VIAV.US,D,20080328,000000,7.7833,7.9254,7.391,7.4592,12958011,0
+VIAV.US,D,20080331,000000,7.5161,7.6696,7.4535,7.6127,9248724,0
+VIAV.US,D,20080401,000000,7.6866,7.9311,7.6411,7.9254,6272643,0
+VIAV.US,D,20080402,000000,7.9311,8.0391,7.8572,7.9197,7022147,0
+VIAV.US,D,20080403,000000,7.897,8.1017,7.7776,8.0619,7728046,0
+VIAV.US,D,20080404,000000,8.0789,8.7157,8.005,8.5281,20672000,0
+VIAV.US,D,20080407,000000,8.5963,8.6304,8.1869,8.2608,9654094,0
+VIAV.US,D,20080408,000000,8.2267,8.4485,8.1244,8.3348,8999408,0
+VIAV.US,D,20080409,000000,8.312,8.3916,8.0164,8.0789,8644777,0
+VIAV.US,D,20080410,000000,8.0562,8.2608,7.9482,8.1699,7898849,0
+VIAV.US,D,20080411,000000,8.0846,8.1301,7.5047,7.6525,14764819,0
+VIAV.US,D,20080414,000000,7.6582,7.8344,7.5957,7.6013,6475094,0
+VIAV.US,D,20080415,000000,7.5957,7.6753,7.3057,7.499,9880698,0
+VIAV.US,D,20080416,000000,7.5672,7.9652,7.5672,7.8799,9177608,0
+VIAV.US,D,20080417,000000,7.8856,7.914,7.6753,7.8174,6159399,0
+VIAV.US,D,20080418,000000,7.9879,8.3063,7.9482,8.1528,10367873,0
+VIAV.US,D,20080421,000000,8.0903,8.295,8.0334,8.2381,6987570,0
+VIAV.US,D,20080422,000000,8.1813,8.1926,7.9254,8.0789,7107700,0
+VIAV.US,D,20080423,000000,8.0619,8.1642,7.9425,8.1073,5483182,0
+VIAV.US,D,20080424,000000,8.1017,8.5224,8.0164,8.3802,9754047,0
+VIAV.US,D,20080425,000000,8.4314,8.511,8.2267,8.4428,6013268,0
+VIAV.US,D,20080428,000000,8.4712,8.4712,8.2495,8.295,6656396,0
+VIAV.US,D,20080429,000000,8.2438,8.3859,8.1585,8.2893,6469300,0
+VIAV.US,D,20080430,000000,8.3006,8.3234,7.9766,8.1358,16228113,0
+VIAV.US,D,20080501,000000,7.1806,7.192,6.6348,6.8224,72051749,0
+VIAV.US,D,20080502,000000,6.8111,6.8281,6.578,6.7031,21166711,0
+VIAV.US,D,20080505,000000,6.6576,6.6689,6.288,6.3847,23556748,0
+VIAV.US,D,20080506,000000,6.3562,6.5893,6.271,6.5382,14685045,0
+VIAV.US,D,20080507,000000,6.5382,6.7031,6.4643,6.4927,7535232,0
+VIAV.US,D,20080508,000000,6.4529,6.4927,6.3506,6.4415,9828758,0
+VIAV.US,D,20080509,000000,6.3676,6.487,6.3278,6.4245,7966672,0
+VIAV.US,D,20080512,000000,6.4358,6.5495,6.4074,6.487,6253669,0
+VIAV.US,D,20080513,000000,6.5211,6.5325,6.4017,6.4813,7327770,0
+VIAV.US,D,20080514,000000,6.5041,6.686,6.4813,6.5439,10474394,0
+VIAV.US,D,20080515,000000,6.6974,6.7656,6.6121,6.7258,11037386,0
+VIAV.US,D,20080516,000000,6.7258,6.7258,6.5666,6.7087,7841382,0
+VIAV.US,D,20080519,000000,6.6576,6.8736,6.6519,6.7087,9823249,0
+VIAV.US,D,20080520,000000,6.6746,6.6917,6.5382,6.6007,6431457,0
+VIAV.US,D,20080521,000000,6.595,6.7485,6.4984,6.5268,9217561,0
+VIAV.US,D,20080522,000000,6.5382,6.6235,6.487,6.5325,9684287,0
+VIAV.US,D,20080523,000000,6.5041,6.6746,6.5041,6.6178,6895522,0
+VIAV.US,D,20080527,000000,6.5893,6.6974,6.5439,6.6291,6595321,0
+VIAV.US,D,20080528,000000,6.6121,6.6746,6.5098,6.595,9286199,0
+VIAV.US,D,20080529,000000,6.595,6.8168,6.595,6.7542,7130118,0
+VIAV.US,D,20080530,000000,6.8168,7.0328,6.7883,7.0328,11070008,0
+VIAV.US,D,20080602,000000,7.0157,7.0271,6.8054,6.8793,6610490,0
+VIAV.US,D,20080603,000000,6.8736,6.976,6.8054,6.8338,7361757,0
+VIAV.US,D,20080604,000000,6.8338,7.0499,6.8054,6.9475,10865705,0
+VIAV.US,D,20080605,000000,6.9816,7.2318,6.9475,7.2034,11208068,0
+VIAV.US,D,20080606,000000,7.1806,7.3228,6.993,6.9987,8787120,0
+VIAV.US,D,20080609,000000,7.0499,7.0726,6.8054,6.8907,7021929,0
+VIAV.US,D,20080610,000000,6.8338,6.9646,6.8168,6.8509,7231034,0
+VIAV.US,D,20080611,000000,6.8679,6.9418,6.7826,6.7826,5364767,0
+VIAV.US,D,20080612,000000,6.8736,6.902,6.7542,6.8111,7842059,0
+VIAV.US,D,20080613,000000,6.8509,7.0499,6.8338,6.9987,5860731,0
+VIAV.US,D,20080616,000000,6.9646,7.2432,6.9418,7.1408,5975126,0
+VIAV.US,D,20080617,000000,7.1977,7.2204,6.9532,7.0044,7466563,0
+VIAV.US,D,20080618,000000,6.9418,7.0044,6.8224,6.8736,4933754,0
+VIAV.US,D,20080619,000000,6.8452,7.0214,6.8281,6.9703,5046501,0
+VIAV.US,D,20080620,000000,6.9532,6.9532,6.7087,6.7656,8973254,0
+VIAV.US,D,20080623,000000,6.8622,6.8622,6.6689,6.6803,9393462,0
+VIAV.US,D,20080624,000000,6.6689,6.7429,6.6291,6.6974,8251661,0
+VIAV.US,D,20080625,000000,6.7031,6.8622,6.6576,6.7087,9501849,0
+VIAV.US,D,20080626,000000,6.7258,6.7258,6.4529,6.4984,9040495,0
+VIAV.US,D,20080627,000000,6.5154,6.6519,6.4017,6.578,9245609,0
+VIAV.US,D,20080630,000000,6.5268,6.6121,6.4358,6.4586,8915243,0
+VIAV.US,D,20080701,000000,6.3619,6.4756,6.3335,6.4529,10119599,0
+VIAV.US,D,20080702,000000,6.396,6.4643,6.2141,6.2141,10572526,0
+VIAV.US,D,20080703,000000,6.2255,6.2937,6.1118,6.2482,4001261,0
+VIAV.US,D,20080707,000000,6.2539,6.4472,6.2141,6.3278,8082542,0
+VIAV.US,D,20080708,000000,6.271,6.4472,6.2141,6.4302,8349766,0
+VIAV.US,D,20080709,000000,6.4131,6.4245,6.0833,6.089,10582554,0
+VIAV.US,D,20080710,000000,6.0777,6.18,5.9185,6.0208,9614107,0
+VIAV.US,D,20080711,000000,5.9753,6.1573,5.8957,5.9981,8860218,0
+VIAV.US,D,20080714,000000,6.0379,6.1175,5.8502,5.9583,7493968,0
+VIAV.US,D,20080715,000000,5.8957,6.1288,5.8673,6.0322,11881665,0
+VIAV.US,D,20080716,000000,5.9696,6.1914,5.9071,6.1629,8075735,0
+VIAV.US,D,20080717,000000,6.1516,6.2539,6.0606,6.1743,5623767,0
+VIAV.US,D,20080718,000000,6.2027,6.3108,6.0833,6.2482,6721860,0
+VIAV.US,D,20080721,000000,6.2425,6.3221,6.1459,6.2482,4577667,0
+VIAV.US,D,20080722,000000,6.1288,6.3506,6.0606,6.3449,3811277,0
+VIAV.US,D,20080723,000000,6.3392,6.5098,6.2141,6.271,7805029,0
+VIAV.US,D,20080724,000000,6.2994,6.2994,6.0549,6.072,6612439,0
+VIAV.US,D,20080725,000000,6.0436,6.2369,6.0265,6.2198,5138879,0
+VIAV.US,D,20080728,000000,6.1686,6.2653,6.1345,6.1402,3855496,0
+VIAV.US,D,20080729,000000,6.1686,6.4074,6.0549,6.3335,5933129,0
+VIAV.US,D,20080730,000000,6.3278,6.4415,6.2425,6.3392,5732221,0
+VIAV.US,D,20080731,000000,6.3221,6.3847,6.2084,6.2141,6861163,0
+VIAV.US,D,20080801,000000,6.2084,6.3051,6.0663,6.2312,5090465,0
+VIAV.US,D,20080804,000000,6.2255,6.2596,6.1459,6.1743,4216820,0
+VIAV.US,D,20080805,000000,6.2198,6.2823,6.1686,6.2482,4245085,0
+VIAV.US,D,20080806,000000,6.2198,6.3619,6.1971,6.3449,5117886,0
+VIAV.US,D,20080807,000000,6.2823,6.3051,6.18,6.1971,5655884,0
+VIAV.US,D,20080808,000000,6.2425,6.3221,6.2198,6.2369,7632203,0
+VIAV.US,D,20080811,000000,6.2653,6.4984,6.2596,6.4131,7052359,0
+VIAV.US,D,20080812,000000,6.396,6.4472,6.2539,6.2937,6206049,0
+VIAV.US,D,20080813,000000,6.2937,6.3733,6.2084,6.3278,5853688,0
+VIAV.US,D,20080814,000000,6.2653,6.5609,6.2653,6.487,6590574,0
+VIAV.US,D,20080815,000000,6.4927,6.6519,6.4472,6.5837,6275270,0
+VIAV.US,D,20080818,000000,6.5893,6.6007,6.487,6.5552,5419835,0
+VIAV.US,D,20080819,000000,6.5382,6.7201,6.4927,6.5837,8043239,0
+VIAV.US,D,20080820,000000,6.6121,6.8111,6.4984,6.7656,15553531,0
+VIAV.US,D,20080821,000000,5.8275,6.0151,5.566,5.9242,38705347,0
+VIAV.US,D,20080822,000000,5.9412,5.9526,5.7195,5.7707,10408641,0
+VIAV.US,D,20080825,000000,5.7195,5.8275,5.6399,5.6911,10181419,0
+VIAV.US,D,20080826,000000,5.6911,5.7365,5.6058,5.7081,7300362,0
+VIAV.US,D,20080827,000000,5.7024,5.8559,5.6569,5.7707,7017113,0
+VIAV.US,D,20080828,000000,5.7991,5.9242,5.7536,5.9071,7260553,0
+VIAV.US,D,20080829,000000,5.8844,5.8957,5.7252,5.7763,7212832,0
+VIAV.US,D,20080902,000000,5.8559,5.8673,5.7138,5.7991,10403749,0
+VIAV.US,D,20080903,000000,5.7707,5.8616,5.7081,5.7593,6427737,0
+VIAV.US,D,20080904,000000,5.6854,5.6967,5.5489,5.5546,10217721,0
+VIAV.US,D,20080905,000000,5.4921,5.5091,5.384,5.4523,12831768,0
+VIAV.US,D,20080908,000000,5.5717,5.6285,5.458,5.6115,6930355,0
+VIAV.US,D,20080909,000000,5.6001,5.7479,5.4182,5.4238,5641688,0
+VIAV.US,D,20080910,000000,5.4864,5.5319,5.4182,5.4466,4737500,0
+VIAV.US,D,20080911,000000,5.4295,5.4295,5.1851,5.3329,7887824,0
+VIAV.US,D,20080912,000000,5.3101,5.3556,5.2419,5.3556,5521390,0
+VIAV.US,D,20080915,000000,5.2476,5.3329,5.06,5.0657,6868774,0
+VIAV.US,D,20080916,000000,5.0031,5.0714,4.8439,5.0543,8708875,0
+VIAV.US,D,20080917,000000,4.9065,4.9406,4.4914,4.7245,11104690,0
+VIAV.US,D,20080918,000000,4.7757,4.8553,4.3948,4.8496,11395473,0
+VIAV.US,D,20080919,000000,5.0202,5.2647,4.6165,5.2362,12582412,0
+VIAV.US,D,20080922,000000,5.1851,5.2533,4.878,4.8951,5787033,0
+VIAV.US,D,20080923,000000,4.952,4.9747,4.6563,4.6961,8132660,0
+VIAV.US,D,20080924,000000,4.7245,4.8496,4.5995,4.7302,6952190,0
+VIAV.US,D,20080925,000000,4.7302,4.969,4.7018,4.9122,4524808,0
+VIAV.US,D,20080926,000000,4.7757,4.9349,4.7189,4.9235,4531743,0
+VIAV.US,D,20080929,000000,4.7814,4.9576,4.4801,4.5085,8201477,0
+VIAV.US,D,20080930,000000,4.571,4.8326,4.4914,4.8155,9891380,0
+VIAV.US,D,20081001,000000,4.7587,4.8212,4.6279,4.6904,6687437,0
+VIAV.US,D,20081002,000000,4.6563,4.7302,4.4175,4.4232,4286567,0
+VIAV.US,D,20081003,000000,4.463,4.7075,4.2925,4.3095,8637904,0
+VIAV.US,D,20081006,000000,4.2015,4.2925,3.8774,4.2583,9737754,0
+VIAV.US,D,20081007,000000,4.2754,4.3493,3.8661,3.8774,8492258,0
+VIAV.US,D,20081008,000000,3.7069,4.0025,3.5363,3.6045,15486327,0
+VIAV.US,D,20081009,000000,3.6273,3.8092,3.5647,3.6159,11652060,0
+VIAV.US,D,20081010,000000,3.4169,4.0878,3.3259,3.8376,19641244,0
+VIAV.US,D,20081013,000000,3.9172,4.139,3.8774,4.1276,11948385,0
+VIAV.US,D,20081014,000000,4.1901,4.2185,3.4624,3.6841,25462922,0
+VIAV.US,D,20081015,000000,3.65,3.7637,3.5534,3.5534,10724326,0
+VIAV.US,D,20081016,000000,3.6386,3.7467,3.3032,3.5306,15744891,0
+VIAV.US,D,20081017,000000,3.5079,3.5875,3.3032,3.5249,12733041,0
+VIAV.US,D,20081020,000000,3.5477,3.6728,3.5249,3.6728,5729707,0
+VIAV.US,D,20081021,000000,3.6045,3.6386,3.5022,3.5306,4902062,0
+VIAV.US,D,20081022,000000,3.4112,3.5249,3.2748,3.3487,5018633,0
+VIAV.US,D,20081023,000000,3.3373,3.3999,3.1383,3.2691,7058009,0
+VIAV.US,D,20081024,000000,3.0132,3.2577,2.9109,3.127,6143031,0
+VIAV.US,D,20081027,000000,3.0189,3.1554,2.9734,3.0701,5042371,0
+VIAV.US,D,20081028,000000,3.1668,3.4738,3.0644,3.4681,8724318,0
+VIAV.US,D,20081029,000000,3.4681,3.5192,3.3316,3.4112,9263113,0
+VIAV.US,D,20081030,000000,3.3146,3.3942,3.0303,3.1213,12957279,0
+VIAV.US,D,20081031,000000,3.1326,3.2066,3.0417,3.1042,10655655,0
+VIAV.US,D,20081103,000000,3.0701,3.1326,3.0246,3.053,5099456,0
+VIAV.US,D,20081104,000000,3.0701,3.1838,3.0189,3.1326,11152689,0
+VIAV.US,D,20081105,000000,3.1326,3.1668,2.9848,2.9848,4953913,0
+VIAV.US,D,20081106,000000,2.9223,2.9848,2.7688,2.7801,5281831,0
+VIAV.US,D,20081107,000000,2.7801,2.8029,2.6608,2.7233,5403396,0
+VIAV.US,D,20081110,000000,2.7574,2.7631,2.6323,2.6778,4214246,0
+VIAV.US,D,20081111,000000,2.6494,2.6664,2.3708,2.4049,5809422,0
+VIAV.US,D,20081112,000000,2.3424,2.3481,1.7511,1.8136,24177130,0
+VIAV.US,D,20081113,000000,1.8079,1.9387,1.6772,1.933,21408189,0
+VIAV.US,D,20081114,000000,1.8591,1.9046,1.6829,1.7397,12236649,0
+VIAV.US,D,20081117,000000,1.7056,1.8307,1.6772,1.6772,9455913,0
+VIAV.US,D,20081118,000000,1.6601,1.7113,1.6203,1.6544,6947872,0
+VIAV.US,D,20081119,000000,1.6431,1.6715,1.4668,1.4668,7160894,0
+VIAV.US,D,20081120,000000,1.4555,1.5066,1.2565,1.2565,10693602,0
+VIAV.US,D,20081121,000000,1.2565,1.3133,1.1428,1.2622,12288551,0
+VIAV.US,D,20081124,000000,1.2849,1.4498,1.2792,1.4384,10134898,0
+VIAV.US,D,20081125,000000,1.4953,1.518,1.3872,1.4043,15994081,0
+VIAV.US,D,20081126,000000,1.4157,1.5805,1.4043,1.5009,6388804,0
+VIAV.US,D,20081128,000000,1.5237,1.5464,1.4555,1.5464,2939707,0
+VIAV.US,D,20081201,000000,1.5066,1.5635,1.3417,1.3417,5780342,0
+VIAV.US,D,20081202,000000,1.3588,1.518,1.319,1.4839,6782439,0
+VIAV.US,D,20081203,000000,1.4213,1.5692,1.3702,1.5521,7372132,0
+VIAV.US,D,20081204,000000,1.5294,1.5351,1.3702,1.3759,4641071,0
+VIAV.US,D,20081205,000000,1.3417,1.6886,1.3361,1.6488,8984277,0
+VIAV.US,D,20081208,000000,1.7625,1.8705,1.7454,1.7909,6644022,0
+VIAV.US,D,20081209,000000,1.8193,1.9387,1.7682,1.8421,9402119,0
+VIAV.US,D,20081210,000000,1.8307,2.1093,1.8307,2.0581,8432091,0
+VIAV.US,D,20081211,000000,2.0013,2.132,1.9842,2.041,11313888,0
+VIAV.US,D,20081212,000000,1.9728,2.1263,1.9615,2.115,6141362,0
+VIAV.US,D,20081215,000000,2.1093,2.1206,2.0297,2.1036,5178932,0
+VIAV.US,D,20081216,000000,2.1036,2.2571,2.0808,2.2571,5161644,0
+VIAV.US,D,20081217,000000,2.2002,2.3424,2.1548,2.2912,5016357,0
+VIAV.US,D,20081218,000000,2.2685,2.3139,2.0297,2.0922,8349803,0
+VIAV.US,D,20081219,000000,2.0922,2.2685,2.0524,2.2685,10724748,0
+VIAV.US,D,20081222,000000,2.2741,2.2741,1.7909,2.0354,22275082,0
+VIAV.US,D,20081223,000000,2.0183,2.1434,1.8989,1.9558,12305354,0
+VIAV.US,D,20081224,000000,1.9217,1.9671,1.8762,1.933,2712230,0
+VIAV.US,D,20081226,000000,1.9103,2.0183,1.9046,2.0126,2157730,0
+VIAV.US,D,20081229,000000,2.0069,2.0183,1.8989,1.9387,3593766,0
+VIAV.US,D,20081230,000000,1.9444,2.0354,1.9217,2.0354,4377066,0
+VIAV.US,D,20081231,000000,1.9728,2.1206,1.9728,2.0752,4538123,0
+VIAV.US,D,20090102,000000,2.1093,2.3481,2.0695,2.3481,5441436,0
+VIAV.US,D,20090105,000000,2.3083,2.6664,2.3083,2.5755,11012128,0
+VIAV.US,D,20090106,000000,2.638,3.0132,2.621,2.9848,12001002,0
+VIAV.US,D,20090107,000000,2.8825,2.8825,2.5982,2.6892,11393086,0
+VIAV.US,D,20090108,000000,2.6835,2.7574,2.5584,2.7574,5520442,0
+VIAV.US,D,20090109,000000,2.7631,2.8143,2.6096,2.6266,4933895,0
+VIAV.US,D,20090112,000000,2.5982,2.6096,2.3935,2.422,6963869,0
+VIAV.US,D,20090113,000000,2.4277,2.5527,2.3879,2.4845,4613699,0
+VIAV.US,D,20090114,000000,2.4447,2.4447,2.0979,2.1377,9069859,0
+VIAV.US,D,20090115,000000,2.1263,2.1263,1.9217,2.0354,11314356,0
+VIAV.US,D,20090116,000000,2.115,2.3481,2.0467,2.1548,16270441,0
+VIAV.US,D,20090120,000000,2.1434,2.2344,1.9217,1.9387,6321929,0
+VIAV.US,D,20090121,000000,2.0922,2.1832,1.9615,2.1775,10627997,0
+VIAV.US,D,20090122,000000,2.0752,2.1718,1.9046,1.9899,8621282,0
+VIAV.US,D,20090123,000000,1.9444,2.115,1.8819,2.0638,11551095,0
+VIAV.US,D,20090126,000000,2.0695,2.1775,1.9785,2.0126,7572359,0
+VIAV.US,D,20090127,000000,2.041,2.1434,2.0126,2.115,5423530,0
+VIAV.US,D,20090128,000000,2.1889,2.4333,2.1491,2.3139,8137518,0
+VIAV.US,D,20090129,000000,2.2741,2.3537,2.2173,2.2798,5890949,0
+VIAV.US,D,20090130,000000,2.331,2.3594,2.0467,2.0638,11661280,0
+VIAV.US,D,20090202,000000,1.9899,2.2741,1.9501,2.2685,15046474,0
+VIAV.US,D,20090203,000000,2.24,2.2457,2.1206,2.1889,10480435,0
+VIAV.US,D,20090204,000000,2.1718,2.5414,2.1661,2.2969,14648713,0
+VIAV.US,D,20090205,000000,2.2571,2.3879,2.1889,2.3367,9427185,0
+VIAV.US,D,20090206,000000,2.1718,2.4106,2.1263,2.1832,16263112,0
+VIAV.US,D,20090209,000000,2.1832,2.2173,2.0467,2.1036,10264261,0
+VIAV.US,D,20090210,000000,2.1036,2.1036,1.8477,1.8762,17919318,0
+VIAV.US,D,20090211,000000,1.8819,1.9615,1.7795,1.8534,10041551,0
+VIAV.US,D,20090212,000000,1.7966,1.9671,1.7909,1.9558,8452925,0
+VIAV.US,D,20090213,000000,1.9728,2.0808,1.9273,2.024,11903237,0
+VIAV.US,D,20090217,000000,1.9217,2.041,1.8932,1.8932,9050650,0
+VIAV.US,D,20090218,000000,1.9046,1.9387,1.8193,1.8591,8003641,0
+VIAV.US,D,20090219,000000,1.8762,1.8875,1.6658,1.6772,12622365,0
+VIAV.US,D,20090220,000000,1.6715,1.7284,1.5976,1.6488,10802094,0
+VIAV.US,D,20090223,000000,1.6488,1.6715,1.5294,1.5578,6883032,0
+VIAV.US,D,20090224,000000,1.609,1.6942,1.4782,1.6658,10270143,0
+VIAV.US,D,20090225,000000,1.6374,1.6886,1.5237,1.609,7416752,0
+VIAV.US,D,20090226,000000,1.6601,1.6999,1.5578,1.5692,5817510,0
+VIAV.US,D,20090227,000000,1.5351,1.6033,1.4782,1.5692,11600459,0
+VIAV.US,D,20090302,000000,1.5237,1.5748,1.3474,1.3872,13389583,0
+VIAV.US,D,20090303,000000,1.4384,1.4839,1.3986,1.4157,4930771,0
+VIAV.US,D,20090304,000000,1.4384,1.4839,1.427,1.4498,4349375,0
+VIAV.US,D,20090305,000000,1.427,1.4384,1.3247,1.3361,5243027,0
+VIAV.US,D,20090306,000000,1.4555,1.4555,1.2735,1.2963,4590461,0
+VIAV.US,D,20090309,000000,1.2963,1.3929,1.2565,1.2565,4840798,0
+VIAV.US,D,20090310,000000,1.3076,1.4327,1.2678,1.4157,5950820,0
+VIAV.US,D,20090311,000000,1.4555,1.518,1.427,1.4782,3962236,0
+VIAV.US,D,20090312,000000,1.4782,1.6488,1.427,1.6431,5639599,0
+VIAV.US,D,20090313,000000,1.6374,1.6715,1.5862,1.6544,3911854,0
+VIAV.US,D,20090316,000000,1.6715,1.734,1.6431,1.6488,5232385,0
+VIAV.US,D,20090317,000000,1.6488,1.7966,1.6317,1.7909,4442578,0
+VIAV.US,D,20090318,000000,1.7682,1.8819,1.734,1.8648,5563947,0
+VIAV.US,D,20090319,000000,1.8819,1.9273,1.8477,1.8932,3371589,0
+VIAV.US,D,20090320,000000,1.916,1.9387,1.8762,1.933,7926360,0
+VIAV.US,D,20090323,000000,1.9899,2.0752,1.9615,2.0695,4677440,0
+VIAV.US,D,20090324,000000,2.041,2.3083,2.041,2.223,6817838,0
+VIAV.US,D,20090325,000000,2.223,2.4618,2.1263,2.2741,10269095,0
+VIAV.US,D,20090326,000000,2.3594,2.5016,2.3424,2.3708,8298068,0
+VIAV.US,D,20090327,000000,2.3026,2.3708,2.2457,2.2457,5725444,0
+VIAV.US,D,20090330,000000,2.0467,2.1604,1.9615,2.0638,7664054,0
+VIAV.US,D,20090331,000000,2.0922,2.1491,1.8421,1.8477,12187456,0
+VIAV.US,D,20090401,000000,1.8307,2.132,1.7909,2.132,9810632,0
+VIAV.US,D,20090402,000000,2.2741,2.3083,2.1661,2.2002,5522164,0
+VIAV.US,D,20090403,000000,2.1946,2.3424,2.1718,2.3139,3979187,0
+VIAV.US,D,20090406,000000,2.1946,2.2741,2.1263,2.2116,5908742,0
+VIAV.US,D,20090407,000000,2.1718,2.331,2.0979,2.2514,6871358,0
+VIAV.US,D,20090408,000000,2.3083,2.3083,2.2173,2.2628,5429611,0
+VIAV.US,D,20090409,000000,2.3253,2.4618,2.2912,2.4447,7172119,0
+VIAV.US,D,20090413,000000,2.4049,2.5016,2.3765,2.4277,7569324,0
+VIAV.US,D,20090414,000000,2.4106,2.4959,2.3765,2.4163,9504183,0
+VIAV.US,D,20090415,000000,2.3765,2.422,2.3253,2.3367,6972336,0
+VIAV.US,D,20090416,000000,2.4163,2.4788,2.3765,2.4618,10003666,0
+VIAV.US,D,20090417,000000,2.4447,2.8029,2.4106,2.7176,18895914,0
+VIAV.US,D,20090420,000000,2.7006,2.837,2.5925,2.6608,15193004,0
+VIAV.US,D,20090421,000000,2.6437,2.8086,2.621,2.7517,7374540,0
+VIAV.US,D,20090422,000000,2.6949,2.8711,2.6039,2.729,7020509,0
+VIAV.US,D,20090423,000000,2.7517,2.8484,2.6494,2.7119,7986840,0
+VIAV.US,D,20090424,000000,2.7006,3.0474,2.6892,2.9393,14105290,0
+VIAV.US,D,20090427,000000,2.7745,2.9052,2.7688,2.8086,7342678,0
+VIAV.US,D,20090428,000000,2.7915,2.9678,2.7574,2.9507,9867832,0
+VIAV.US,D,20090429,000000,3.0019,3.1724,2.9507,3.1668,12938915,0
+VIAV.US,D,20090430,000000,2.8143,2.8768,2.6039,2.621,20718229,0
+VIAV.US,D,20090501,000000,2.6437,2.7574,2.621,2.7062,8719316,0
+VIAV.US,D,20090504,000000,2.7574,2.928,2.7119,2.928,9420178,0
+VIAV.US,D,20090505,000000,2.9052,2.9223,2.8484,2.8939,7250529,0
+VIAV.US,D,20090506,000000,2.9337,2.9791,2.8256,2.9507,8266561,0
+VIAV.US,D,20090507,000000,2.9791,3.0246,2.746,2.7801,8634512,0
+VIAV.US,D,20090508,000000,2.8256,2.928,2.7801,2.8995,6673359,0
+VIAV.US,D,20090511,000000,2.8143,2.8711,2.5982,2.8029,8021344,0
+VIAV.US,D,20090512,000000,2.8427,2.8427,2.6551,2.7062,6564771,0
+VIAV.US,D,20090513,000000,2.6721,2.6721,2.5243,2.53,5699350,0
+VIAV.US,D,20090514,000000,2.547,2.7006,2.5414,2.6551,5375057,0
+VIAV.US,D,20090515,000000,2.621,2.7517,2.621,2.6664,3395457,0
+VIAV.US,D,20090518,000000,2.7233,2.7972,2.7006,2.7972,3976540,0
+VIAV.US,D,20090519,000000,2.7972,2.8882,2.7403,2.8313,4283436,0
+VIAV.US,D,20090520,000000,2.8711,2.9678,2.8256,2.837,5709265,0
+VIAV.US,D,20090521,000000,2.8256,2.8256,2.7062,2.746,4066492,0
+VIAV.US,D,20090522,000000,2.729,2.8995,2.6892,2.837,6601787,0
+VIAV.US,D,20090526,000000,2.7688,3.0872,2.7574,2.9791,8191532,0
+VIAV.US,D,20090527,000000,3.0132,3.0644,2.9166,2.9393,6086975,0
+VIAV.US,D,20090528,000000,2.9734,2.9791,2.8541,2.9393,5483716,0
+VIAV.US,D,20090529,000000,2.9564,3.0644,2.9052,3.0644,6037091,0
+VIAV.US,D,20090601,000000,3.0928,3.2634,3.0928,3.2066,6813680,0
+VIAV.US,D,20090602,000000,3.1838,3.2577,3.127,3.2179,6072300,0
+VIAV.US,D,20090603,000000,3.1838,3.3487,3.1611,3.2634,7899811,0
+VIAV.US,D,20090604,000000,3.3657,3.5818,3.343,3.4965,9314040,0
+VIAV.US,D,20090605,000000,3.5818,3.6102,3.4226,3.4681,7062374,0
+VIAV.US,D,20090608,000000,3.4681,3.4681,3.3373,3.434,4851555,0
+VIAV.US,D,20090609,000000,3.434,3.559,3.4226,3.5363,4070634,0
+VIAV.US,D,20090610,000000,3.5988,3.6045,3.451,3.5249,8508315,0
+VIAV.US,D,20090611,000000,3.542,3.6045,3.3999,3.4169,8716278,0
+VIAV.US,D,20090612,000000,3.4169,3.4794,3.3146,3.4794,6522447,0
+VIAV.US,D,20090615,000000,3.451,3.4908,3.3828,3.4567,5382551,0
+VIAV.US,D,20090616,000000,3.4453,3.5477,3.3316,3.3544,7654548,0
+VIAV.US,D,20090617,000000,3.3544,3.4283,3.2918,3.343,6106706,0
+VIAV.US,D,20090618,000000,3.343,3.4283,3.3259,3.3885,4917662,0
+VIAV.US,D,20090619,000000,3.4283,3.434,3.3032,3.3373,11191418,0
+VIAV.US,D,20090622,000000,3.3032,3.3146,3.0928,3.1156,8447116,0
+VIAV.US,D,20090623,000000,3.1156,3.1781,2.9848,3.0815,9245661,0
+VIAV.US,D,20090624,000000,3.1383,3.1611,3.0246,3.0928,5817392,0
+VIAV.US,D,20090625,000000,3.0758,3.1383,3.0076,3.1213,5703923,0
+VIAV.US,D,20090626,000000,3.127,3.2691,3.0815,3.2407,6982716,0
+VIAV.US,D,20090629,000000,3.235,3.343,3.1781,3.252,3940757,0
+VIAV.US,D,20090630,000000,3.2918,3.3601,3.2122,3.252,5052721,0
+VIAV.US,D,20090701,000000,3.235,3.3259,3.1724,3.1838,6164650,0
+VIAV.US,D,20090702,000000,3.1383,3.1497,2.9734,2.9905,8612115,0
+VIAV.US,D,20090706,000000,2.9848,2.9905,2.8484,2.9166,8273869,0
+VIAV.US,D,20090707,000000,2.9166,2.9393,2.8313,2.837,5471636,0
+VIAV.US,D,20090708,000000,2.8256,2.8597,2.7006,2.7574,9210163,0
+VIAV.US,D,20090709,000000,2.7915,2.928,2.7062,2.8654,5789800,0
+VIAV.US,D,20090710,000000,2.8199,2.9564,2.7915,2.8711,3519954,0
+VIAV.US,D,20090713,000000,2.8541,2.9905,2.7745,2.9734,5741416,0
+VIAV.US,D,20090714,000000,2.9507,3.0246,2.9393,2.9905,4504459,0
+VIAV.US,D,20090715,000000,3.0587,3.1724,3.0246,3.1213,6838674,0
+VIAV.US,D,20090716,000000,3.1383,3.2236,3.127,3.2009,4202171,0
+VIAV.US,D,20090717,000000,3.2293,3.2691,3.1781,3.2009,4731790,0
+VIAV.US,D,20090720,000000,3.2748,3.3203,3.2407,3.2634,4287406,0
+VIAV.US,D,20090721,000000,3.2861,3.2861,3.1724,3.2407,4628662,0
+VIAV.US,D,20090722,000000,3.1781,3.252,3.1724,3.1952,4336483,0
+VIAV.US,D,20090723,000000,3.1724,3.3487,3.1611,3.3032,5245771,0
+VIAV.US,D,20090724,000000,3.2748,3.3032,3.2407,3.2691,4207796,0
+VIAV.US,D,20090727,000000,3.2691,3.3259,3.2122,3.2975,4064866,0
+VIAV.US,D,20090728,000000,3.2975,3.3657,3.2634,3.2975,4770393,0
+VIAV.US,D,20090729,000000,3.2975,3.3203,3.235,3.252,2112971,0
+VIAV.US,D,20090730,000000,3.3203,3.4055,3.3146,3.3146,4867447,0
+VIAV.US,D,20090731,000000,3.3544,3.3942,3.3032,3.3316,3244053,0
+VIAV.US,D,20090803,000000,3.3373,3.3771,3.2748,3.3601,3129443,0
+VIAV.US,D,20090804,000000,3.343,3.4453,3.3259,3.4226,5794078,0
+VIAV.US,D,20090805,000000,3.4226,3.434,3.3373,3.3942,3787861,0
+VIAV.US,D,20090806,000000,3.4169,3.4453,3.3203,3.3373,3044499,0
+VIAV.US,D,20090807,000000,3.3999,3.434,3.3601,3.4055,3398805,0
+VIAV.US,D,20090810,000000,3.4055,3.4397,3.3487,3.3714,2273302,0
+VIAV.US,D,20090811,000000,3.3942,3.3999,3.2861,3.3089,4703219,0
+VIAV.US,D,20090812,000000,3.343,3.3885,3.2861,3.3032,6328669,0
+VIAV.US,D,20090813,000000,3.3487,3.4112,3.2861,3.4112,5647317,0
+VIAV.US,D,20090814,000000,3.3828,3.4055,3.2975,3.3373,5372276,0
+VIAV.US,D,20090817,000000,3.2805,3.2861,3.2122,3.2407,4157073,0
+VIAV.US,D,20090818,000000,3.2577,3.3203,3.2463,3.3032,4301398,0
+VIAV.US,D,20090819,000000,3.1724,3.3316,3.1724,3.2918,8398479,0
+VIAV.US,D,20090820,000000,3.2634,3.5932,3.2122,3.559,15052417,0
+VIAV.US,D,20090821,000000,3.6102,3.849,3.5761,3.7069,13261919,0
+VIAV.US,D,20090824,000000,3.7239,3.8433,3.7012,3.7353,7823463,0
+VIAV.US,D,20090825,000000,3.7751,3.8092,3.7239,3.7353,5936242,0
+VIAV.US,D,20090826,000000,3.7125,3.9002,3.6955,3.7353,6294082,0
+VIAV.US,D,20090827,000000,3.7125,3.8206,3.6386,3.7921,4168809,0
+VIAV.US,D,20090828,000000,3.8319,4.0366,3.8035,3.9513,8694959,0
+VIAV.US,D,20090831,000000,3.9286,3.94,3.8717,3.9059,5142787,0
+VIAV.US,D,20090901,000000,3.9059,3.9854,3.7637,3.7978,6996928,0
+VIAV.US,D,20090902,000000,3.7978,3.8661,3.741,3.8206,5235965,0
+VIAV.US,D,20090903,000000,3.8661,3.9343,3.7865,3.9229,7886662,0
+VIAV.US,D,20090904,000000,3.9059,4.0025,3.8888,3.9911,3783107,0
+VIAV.US,D,20090908,000000,4.0366,4.2129,4.0082,4.1105,7414017,0
+VIAV.US,D,20090909,000000,4.1276,4.264,4.0992,4.1901,4216772,0
+VIAV.US,D,20090910,000000,4.2299,4.3777,4.1958,4.3209,5915739,0
+VIAV.US,D,20090911,000000,4.3436,4.3664,4.1787,4.2413,5265198,0
+VIAV.US,D,20090914,000000,4.2015,4.2811,4.1674,4.247,3332144,0
+VIAV.US,D,20090915,000000,4.2413,4.3721,4.1844,4.3379,4235015,0
+VIAV.US,D,20090916,000000,4.3266,4.3777,4.2811,4.3323,3759775,0
+VIAV.US,D,20090917,000000,4.2981,4.3493,4.2299,4.3266,4715726,0
+VIAV.US,D,20090918,000000,4.3436,4.3664,4.2413,4.2868,6875011,0
+VIAV.US,D,20090921,000000,4.2527,4.3038,4.1787,4.2015,5499536,0
+VIAV.US,D,20090922,000000,4.2299,4.7643,4.2299,4.4914,20664584,0
+VIAV.US,D,20090923,000000,4.5256,4.5256,4.2868,4.2925,8875075,0
+VIAV.US,D,20090924,000000,4.3266,4.3493,4.065,4.1276,7670461,0
+VIAV.US,D,20090925,000000,4.0821,4.2015,3.957,3.9854,8434518,0
+VIAV.US,D,20090928,000000,4.0139,4.2072,4.0025,4.1105,6279184,0
+VIAV.US,D,20090929,000000,4.0935,4.1105,3.8774,3.9172,10328952,0
+VIAV.US,D,20090930,000000,3.9854,4.1219,3.8661,4.0423,13072255,0
+VIAV.US,D,20091001,000000,3.9911,4.0366,3.8263,3.8263,9162274,0
+VIAV.US,D,20091002,000000,3.7694,3.8547,3.741,3.7865,4345309,0
+VIAV.US,D,20091005,000000,3.8092,3.9172,3.7865,3.8945,6282582,0
+VIAV.US,D,20091006,000000,3.9343,3.9968,3.8547,3.8774,6426694,0
+VIAV.US,D,20091007,000000,3.8547,3.9513,3.8149,3.9229,4467982,0
+VIAV.US,D,20091008,000000,3.9456,3.9968,3.9172,3.9343,3333528,0
+VIAV.US,D,20091009,000000,3.94,3.9911,3.8774,3.957,2588094,0
+VIAV.US,D,20091012,000000,3.9115,3.9911,3.8547,3.9002,3881918,0
+VIAV.US,D,20091013,000000,3.9115,3.9456,3.849,3.9059,2618973,0
+VIAV.US,D,20091014,000000,3.9854,4.048,3.9115,4.0252,3701094,0
+VIAV.US,D,20091015,000000,3.9968,4.0196,3.8433,4.0082,5943313,0
+VIAV.US,D,20091016,000000,3.9911,3.9911,3.8433,3.9059,4441415,0
+VIAV.US,D,20091019,000000,3.9229,3.9627,3.849,3.8604,3773035,0
+VIAV.US,D,20091020,000000,3.8661,3.8888,3.7125,3.7808,5759387,0
+VIAV.US,D,20091021,000000,3.7296,3.8547,3.7296,3.7523,4156880,0
+VIAV.US,D,20091022,000000,3.7296,3.8433,3.6784,3.8376,3516259,0
+VIAV.US,D,20091023,000000,3.8888,3.9002,3.6102,3.6386,5817263,0
+VIAV.US,D,20091026,000000,3.6841,3.7296,3.5306,3.5647,5403767,0
+VIAV.US,D,20091027,000000,3.559,3.5704,3.4226,3.4738,5644439,0
+VIAV.US,D,20091028,000000,3.4624,3.5363,3.2975,3.3032,5958503,0
+VIAV.US,D,20091029,000000,3.3601,3.3999,3.2407,3.2975,7841468,0
+VIAV.US,D,20091030,000000,3.2918,3.3032,3.0985,3.1781,7801749,0
+VIAV.US,D,20091102,000000,3.2236,3.2407,3.053,3.1383,5121953,0
+VIAV.US,D,20091103,000000,3.0644,3.3259,3.0417,3.2748,8287737,0
+VIAV.US,D,20091104,000000,3.3203,3.434,3.2748,3.2861,6879590,0
+VIAV.US,D,20091105,000000,3.3487,3.4908,3.343,3.451,8441288,0
+VIAV.US,D,20091106,000000,3.6045,3.7296,3.559,3.6728,12977913,0
+VIAV.US,D,20091109,000000,3.7694,3.9627,3.7523,3.9456,11188132,0
+VIAV.US,D,20091110,000000,3.9456,3.9627,3.8092,3.9115,8477960,0
+VIAV.US,D,20091111,000000,3.957,4.1219,3.9513,4.0935,8537659,0
+VIAV.US,D,20091112,000000,4.4005,4.6393,4.3266,4.3834,50939115,0
+VIAV.US,D,20091113,000000,4.4005,4.446,4.247,4.3379,16352028,0
+VIAV.US,D,20091116,000000,4.4801,4.4971,4.3721,4.4516,10376134,0
+VIAV.US,D,20091117,000000,4.463,4.463,4.3209,4.3948,9388987,0
+VIAV.US,D,20091118,000000,4.3607,4.3721,4.3152,4.3493,5663880,0
+VIAV.US,D,20091119,000000,4.3436,4.355,4.1617,4.2015,7287259,0
+VIAV.US,D,20091120,000000,4.1674,4.2072,4.0992,4.1446,7231079,0
+VIAV.US,D,20091123,000000,4.2015,4.2527,4.1617,4.2072,5985303,0
+VIAV.US,D,20091124,000000,4.2072,4.2299,4.1219,4.2072,4856600,0
+VIAV.US,D,20091125,000000,4.3323,4.4516,4.3038,4.3834,9341462,0
+VIAV.US,D,20091127,000000,4.1731,4.3266,4.1276,4.2242,4014251,0
+VIAV.US,D,20091130,000000,4.2242,4.2925,4.1503,4.2015,7732492,0
+VIAV.US,D,20091201,000000,4.2583,4.3607,4.2356,4.3209,6113659,0
+VIAV.US,D,20091202,000000,4.3095,4.3891,4.2981,4.3266,3988029,0
+VIAV.US,D,20091203,000000,4.3266,4.3664,4.2925,4.3095,4192883,0
+VIAV.US,D,20091204,000000,4.3777,4.5142,4.3038,4.4744,10468369,0
+VIAV.US,D,20091207,000000,4.4687,4.5312,4.3948,4.446,5765729,0
+VIAV.US,D,20091208,000000,4.4175,4.5369,4.3834,4.4744,6577660,0
+VIAV.US,D,20091209,000000,4.4971,4.6734,4.4801,4.6279,14210601,0
+VIAV.US,D,20091210,000000,4.5824,4.7189,4.5483,4.6336,8289070,0
+VIAV.US,D,20091211,000000,4.6449,4.662,4.4687,4.4971,6080588,0
+VIAV.US,D,20091214,000000,4.5312,4.571,4.4687,4.5597,5162851,0
+VIAV.US,D,20091215,000000,4.5085,4.5597,4.4232,4.4516,4697803,0
+VIAV.US,D,20091216,000000,4.5028,4.5483,4.4687,4.4801,5144771,0
+VIAV.US,D,20091217,000000,4.355,4.4573,4.3209,4.4232,4812351,0
+VIAV.US,D,20091218,000000,4.446,4.4971,4.4062,4.4516,7965819,0
+VIAV.US,D,20091221,000000,4.463,4.554,4.4062,4.5426,4468502,0
+VIAV.US,D,20091222,000000,4.5199,4.6904,4.5028,4.6791,7343332,0
+VIAV.US,D,20091223,000000,4.6791,4.7132,4.6108,4.6904,4330678,0
+VIAV.US,D,20091224,000000,4.7189,4.8667,4.7132,4.8383,3636666,0
+VIAV.US,D,20091228,000000,4.8724,4.9747,4.7245,4.7643,9067765,0
+VIAV.US,D,20091229,000000,4.7757,4.8383,4.7189,4.7359,5030107,0
+VIAV.US,D,20091230,000000,4.7473,4.861,4.7189,4.8212,4001187,0
+VIAV.US,D,20091231,000000,4.8041,4.861,4.6904,4.6904,3966574,0
+VIAV.US,D,20100104,000000,4.8041,4.8496,4.7132,4.8098,5902164,0
+VIAV.US,D,20100105,000000,4.8155,4.8496,4.7245,4.8269,9570275,0
+VIAV.US,D,20100106,000000,4.8269,5.1339,4.7985,5.0714,12712476,0
+VIAV.US,D,20100107,000000,5.1225,5.1907,5.0486,5.0998,8637413,0
+VIAV.US,D,20100108,000000,5.1111,5.1168,5.0316,5.0714,5275434,0
+VIAV.US,D,20100111,000000,5.0714,5.1851,4.8894,4.8951,10172911,0
+VIAV.US,D,20100112,000000,4.8439,4.8951,4.6393,4.6791,9168894,0
+VIAV.US,D,20100113,000000,4.7018,4.7814,4.5654,4.7473,7415405,0
+VIAV.US,D,20100114,000000,4.7302,4.878,4.7018,4.77,7208119,0
+VIAV.US,D,20100115,000000,4.77,4.7985,4.6279,4.6677,5490265,0
+VIAV.US,D,20100119,000000,4.8155,5.0657,4.7928,5.0088,10171861,0
+VIAV.US,D,20100120,000000,4.9747,5.0145,4.8326,4.9065,7518491,0
+VIAV.US,D,20100121,000000,4.9065,4.9861,4.7814,4.8269,6647054,0
+VIAV.US,D,20100122,000000,4.7871,4.878,4.5654,4.5938,7991911,0
+VIAV.US,D,20100125,000000,4.6336,4.8041,4.5654,4.6052,5188673,0
+VIAV.US,D,20100126,000000,4.6506,4.7359,4.5483,4.6563,5047319,0
+VIAV.US,D,20100127,000000,4.6222,4.7587,4.5597,4.6904,6614625,0
+VIAV.US,D,20100128,000000,4.6847,4.7359,4.5767,4.6563,10348613,0
+VIAV.US,D,20100129,000000,4.6961,4.753,4.4232,4.4687,9847531,0
+VIAV.US,D,20100201,000000,4.5597,4.6734,4.4971,4.6393,9067789,0
+VIAV.US,D,20100202,000000,4.6847,4.77,4.5199,4.7587,9706725,0
+VIAV.US,D,20100203,000000,4.9747,4.9974,4.8383,4.952,18359901,0
+VIAV.US,D,20100204,000000,4.9235,4.952,4.5256,4.5654,12713139,0
+VIAV.US,D,20100205,000000,4.571,4.6165,4.355,4.4971,14958603,0
+VIAV.US,D,20100208,000000,4.4971,4.7416,4.3721,4.6222,11892631,0
+VIAV.US,D,20100209,000000,4.7075,4.7473,4.5597,4.6336,7823763,0
+VIAV.US,D,20100210,000000,4.6052,4.7132,4.5142,4.6961,10657089,0
+VIAV.US,D,20100211,000000,4.6734,4.9406,4.6677,4.9349,13125409,0
+VIAV.US,D,20100212,000000,4.9747,5.3727,4.9178,5.259,24045082,0
+VIAV.US,D,20100216,000000,5.3329,5.4693,5.2931,5.458,14094538,0
+VIAV.US,D,20100217,000000,5.4807,5.4978,5.3272,5.3613,12922974,0
+VIAV.US,D,20100218,000000,5.3158,5.4636,5.2817,5.4409,8680478,0
+VIAV.US,D,20100219,000000,5.4182,5.4409,5.3556,5.4295,6307608,0
+VIAV.US,D,20100222,000000,5.4978,5.7081,5.458,5.6171,15205554,0
+VIAV.US,D,20100223,000000,5.6115,5.6456,5.5262,5.6001,12774310,0
+VIAV.US,D,20100224,000000,5.5603,5.9014,5.5546,5.8559,14532172,0
+VIAV.US,D,20100225,000000,5.7024,5.8332,5.6569,5.8332,11144888,0
+VIAV.US,D,20100226,000000,5.8673,6.1629,5.8559,6.1004,17458803,0
+VIAV.US,D,20100301,000000,6.1857,6.4415,6.1686,6.4302,21398330,0
+VIAV.US,D,20100302,000000,6.4415,6.4586,6.1971,6.3164,19557964,0
+VIAV.US,D,20100303,000000,6.4927,6.6803,6.3676,6.4131,27769318,0
+VIAV.US,D,20100304,000000,6.3449,6.487,6.1573,6.4529,23139567,0
+VIAV.US,D,20100305,000000,6.5837,6.595,6.4529,6.4927,12096577,0
+VIAV.US,D,20100308,000000,6.4927,6.5268,6.3449,6.4472,10608070,0
+VIAV.US,D,20100309,000000,6.4017,6.7031,6.3562,6.595,13335094,0
+VIAV.US,D,20100310,000000,6.6291,6.7258,6.487,6.5211,16762952,0
+VIAV.US,D,20100311,000000,6.4813,6.6007,6.4017,6.5723,9673324,0
+VIAV.US,D,20100312,000000,6.6178,6.6348,6.4358,6.4756,7641358,0
+VIAV.US,D,20100315,000000,6.5041,6.5723,6.3335,6.4358,10047686,0
+VIAV.US,D,20100316,000000,6.3904,6.5325,6.3847,6.4643,8287981,0
+VIAV.US,D,20100317,000000,6.4813,6.5382,6.4529,6.5154,9542562,0
+VIAV.US,D,20100318,000000,6.487,6.5666,6.3904,6.4074,7674438,0
+VIAV.US,D,20100319,000000,6.4074,6.4472,6.1516,6.2312,15917201,0
+VIAV.US,D,20100322,000000,6.1402,6.3562,6.0151,6.2937,8766838,0
+VIAV.US,D,20100323,000000,6.3392,6.4756,6.288,6.4415,7180008,0
+VIAV.US,D,20100324,000000,6.396,6.4415,6.3278,6.3619,6130842,0
+VIAV.US,D,20100325,000000,6.4813,6.8054,6.4813,6.5837,23038770,0
+VIAV.US,D,20100326,000000,6.6633,6.8111,6.6519,6.6974,14772777,0
+VIAV.US,D,20100329,000000,6.794,6.8168,6.7087,6.7997,8478408,0
+VIAV.US,D,20100330,000000,6.8224,6.8907,6.6689,6.8168,7992692,0
+VIAV.US,D,20100331,000000,6.8452,7.3114,6.8452,7.1181,25128540,0
+VIAV.US,D,20100401,000000,7.3114,7.3626,7.0783,7.1465,12246360,0
+VIAV.US,D,20100405,000000,7.2716,7.4308,7.2489,7.3967,13730099,0
+VIAV.US,D,20100406,000000,7.4478,7.6923,7.3796,7.5729,17250521,0
+VIAV.US,D,20100407,000000,7.607,7.7094,7.4535,7.5672,18028414,0
+VIAV.US,D,20100408,000000,7.5161,7.5615,7.3967,7.4933,11266604,0
+VIAV.US,D,20100409,000000,7.5843,7.7151,7.5047,7.6866,11143947,0
+VIAV.US,D,20100412,000000,7.7548,7.8344,7.6753,7.7094,13300173,0
+VIAV.US,D,20100413,000000,7.698,7.7946,7.5331,7.6525,9869728,0
+VIAV.US,D,20100414,000000,7.7094,7.8913,7.698,7.8572,9884747,0
+VIAV.US,D,20100415,000000,7.8174,7.9311,7.5957,7.8117,14801273,0
+VIAV.US,D,20100416,000000,7.7094,7.7492,7.4251,7.607,16965456,0
+VIAV.US,D,20100419,000000,7.5559,7.607,7.2261,7.4535,14332529,0
+VIAV.US,D,20100420,000000,7.4876,7.6525,7.3853,7.607,9825703,0
+VIAV.US,D,20100421,000000,7.7833,7.8174,7.6582,7.7378,10902691,0
+VIAV.US,D,20100422,000000,7.6696,7.8174,7.5104,7.7946,8686537,0
+VIAV.US,D,20100423,000000,7.7946,7.8288,7.6923,7.789,7433170,0
+VIAV.US,D,20100426,000000,7.7946,7.8856,7.789,7.8515,0,0
+VIAV.US,D,20100427,000000,7.8003,7.8401,7.4763,7.5104,12122560,0
+VIAV.US,D,20100428,000000,7.6127,7.698,7.3569,7.4763,11158569,0
+VIAV.US,D,20100429,000000,7.5559,7.7321,7.4763,7.6809,7534134,0
+VIAV.US,D,20100430,000000,7.7037,7.8003,7.3626,7.3967,10199112,0
+VIAV.US,D,20100503,000000,7.4535,7.897,7.4535,7.8174,16765939,0
+VIAV.US,D,20100504,000000,7.7435,7.7776,7.5502,7.7264,21477616,0
+VIAV.US,D,20100505,000000,7.482,7.8401,7.3398,7.789,28095258,0
+VIAV.US,D,20100506,000000,6.9532,6.9646,5.2305,6.2198,86172110,0
+VIAV.US,D,20100507,000000,6.3164,6.4188,5.8048,5.9412,40245814,0
+VIAV.US,D,20100510,000000,6.4415,6.6462,6.396,6.6405,27651818,0
+VIAV.US,D,20100511,000000,6.6064,7.0499,6.5552,6.7883,23630720,0
+VIAV.US,D,20100512,000000,6.8679,7.2545,6.8509,7.2375,22971421,0
+VIAV.US,D,20100513,000000,7.2318,7.3284,6.9248,6.9646,22621409,0
+VIAV.US,D,20100514,000000,6.8281,6.8509,6.5041,6.7258,22906910,0
+VIAV.US,D,20100517,000000,6.7087,6.7826,6.3562,6.6405,20481919,0
+VIAV.US,D,20100518,000000,6.7883,6.8509,6.4529,6.487,21056224,0
+VIAV.US,D,20100519,000000,6.4074,6.5098,6.1402,6.3619,15077826,0
+VIAV.US,D,20100520,000000,6.0606,6.1402,5.8048,5.8957,23730549,0
+VIAV.US,D,20100521,000000,5.7252,6.3904,5.6854,6.3164,24747470,0
+VIAV.US,D,20100524,000000,6.4302,6.5211,6.271,6.2823,12250731,0
+VIAV.US,D,20100525,000000,6.271,6.271,5.8275,6.2653,14566303,0
+VIAV.US,D,20100526,000000,6.4188,6.5723,6.1686,6.2198,13123078,0
+VIAV.US,D,20100527,000000,6.4984,6.578,6.4017,6.5609,11463157,0
+VIAV.US,D,20100528,000000,6.5495,6.6917,6.4358,6.5382,11353212,0
+VIAV.US,D,20100601,000000,6.4302,6.5439,6.072,6.0777,19674070,0
+VIAV.US,D,20100602,000000,6.1686,6.2539,5.9696,6.2539,14631877,0
+VIAV.US,D,20100603,000000,6.271,6.4529,6.2653,6.4074,10701473,0
+VIAV.US,D,20100604,000000,6.18,6.3449,5.9981,6.0379,11857130,0
+VIAV.US,D,20100607,000000,6.072,6.1516,5.7479,5.8048,11399357,0
+VIAV.US,D,20100608,000000,5.8048,5.9298,5.5432,5.8161,13820910,0
+VIAV.US,D,20100609,000000,5.9014,6.2369,5.8161,5.8502,13924285,0
+VIAV.US,D,20100610,000000,6.0606,6.1175,5.9071,6.1061,11663688,0
+VIAV.US,D,20100611,000000,6.0094,6.3449,5.981,6.3108,10496313,0
+VIAV.US,D,20100614,000000,6.4643,6.5723,6.3221,6.3278,12238181,0
+VIAV.US,D,20100615,000000,6.4529,6.686,6.396,6.6405,12457312,0
+VIAV.US,D,20100616,000000,6.5098,6.7144,6.5041,6.6462,9091603,0
+VIAV.US,D,20100617,000000,6.7144,6.7258,6.4586,6.6633,8810253,0
+VIAV.US,D,20100618,000000,6.6405,6.7201,6.6007,6.6064,7242088,0
+VIAV.US,D,20100621,000000,6.7201,6.777,6.4415,6.5211,8234331,0
+VIAV.US,D,20100622,000000,6.5154,6.6405,6.4358,6.4586,7730660,0
+VIAV.US,D,20100623,000000,6.3847,6.6007,6.2823,6.4643,10915234,0
+VIAV.US,D,20100624,000000,6.379,6.4472,6.1686,6.2141,7878270,0
+VIAV.US,D,20100625,000000,6.2084,6.3221,6.089,6.2994,11717396,0
+VIAV.US,D,20100628,000000,6.2937,6.3904,6.2369,6.2767,5093109,0
+VIAV.US,D,20100629,000000,6.1288,6.1288,5.8105,5.8389,10137939,0
+VIAV.US,D,20100630,000000,5.7877,5.8844,5.566,5.5944,13738864,0
+VIAV.US,D,20100701,000000,5.5603,5.6513,5.1453,5.4978,23561494,0
+VIAV.US,D,20100702,000000,5.6001,5.6001,5.4238,5.5091,8080420,0
+VIAV.US,D,20100706,000000,5.6513,5.6513,5.2476,5.2817,12505216,0
+VIAV.US,D,20100707,000000,5.3329,5.6854,5.2931,5.6683,11394323,0
+VIAV.US,D,20100708,000000,5.7422,5.7934,5.6058,5.7593,8630886,0
+VIAV.US,D,20100709,000000,5.7707,5.873,5.7252,5.8673,6383014,0
+VIAV.US,D,20100712,000000,5.8105,5.9924,5.765,5.8787,5196695,0
+VIAV.US,D,20100713,000000,6.0379,6.1118,5.9242,6.072,5779349,0
+VIAV.US,D,20100714,000000,6.0379,6.1857,5.9867,6.0322,7167069,0
+VIAV.US,D,20100715,000000,6.0151,6.0265,5.8275,5.9924,7588627,0
+VIAV.US,D,20100716,000000,5.9696,6.0151,5.7024,5.7707,8681658,0
+VIAV.US,D,20100719,000000,5.8161,5.9071,5.6683,5.7707,7084099,0
+VIAV.US,D,20100720,000000,5.6342,5.9355,5.5432,5.9071,7351956,0
+VIAV.US,D,20100721,000000,5.9696,5.9867,5.7252,5.7593,6981349,0
+VIAV.US,D,20100722,000000,5.8673,6.0663,5.8446,6.0151,7691936,0
+VIAV.US,D,20100723,000000,5.9753,6.2312,5.9298,6.2255,8585052,0
+VIAV.US,D,20100726,000000,6.2255,6.396,6.18,6.3676,6312082,0
+VIAV.US,D,20100727,000000,6.396,6.4245,6.1743,6.2312,5705557,0
+VIAV.US,D,20100728,000000,6.18,6.2596,6.1004,6.1402,4625203,0
+VIAV.US,D,20100729,000000,6.2937,6.4586,6.1857,6.3733,10120010,0
+VIAV.US,D,20100730,000000,6.2255,6.3164,6.0663,6.1686,10689843,0
+VIAV.US,D,20100802,000000,6.2653,6.3335,6.2084,6.2596,7518216,0
+VIAV.US,D,20100803,000000,6.2084,6.2767,6.1402,6.1629,5114219,0
+VIAV.US,D,20100804,000000,6.2141,6.487,6.2084,6.4756,9322406,0
+VIAV.US,D,20100805,000000,6.4245,6.5382,6.3847,6.4415,5005598,0
+VIAV.US,D,20100806,000000,6.271,6.5382,6.2653,6.4756,8665108,0
+VIAV.US,D,20100809,000000,6.4756,6.5382,6.4188,6.5268,5838485,0
+VIAV.US,D,20100810,000000,6.4017,6.5098,6.3392,6.4302,9564902,0
+VIAV.US,D,20100811,000000,6.4529,6.5041,6.2312,6.3051,15409342,0
+VIAV.US,D,20100812,000000,6.0038,6.0436,5.6967,5.9412,17883927,0
+VIAV.US,D,20100813,000000,5.9526,6.0265,5.8332,5.8389,7347631,0
+VIAV.US,D,20100816,000000,5.7479,5.8275,5.6797,5.7309,8208792,0
+VIAV.US,D,20100817,000000,5.7707,5.9242,5.7707,5.8616,5758460,0
+VIAV.US,D,20100818,000000,5.9128,6.0492,5.8673,5.9526,7147384,0
+VIAV.US,D,20100819,000000,5.9412,5.9867,5.8332,5.8957,8927250,0
+VIAV.US,D,20100820,000000,5.8844,5.964,5.8332,5.9242,5526917,0
+VIAV.US,D,20100823,000000,5.9526,6.0777,5.8105,5.8218,9271975,0
+VIAV.US,D,20100824,000000,5.7365,5.8502,5.6854,5.7252,10233616,0
+VIAV.US,D,20100825,000000,5.7252,5.8559,5.6911,5.8105,15315637,0
+VIAV.US,D,20100826,000000,5.765,5.9412,5.5205,5.5376,24935850,0
+VIAV.US,D,20100827,000000,5.6115,5.6911,5.3954,5.6683,8955204,0
+VIAV.US,D,20100830,000000,5.583,5.6967,5.3784,5.4011,10256144,0
+VIAV.US,D,20100831,000000,5.367,5.4238,5.168,5.2249,12682310,0
+VIAV.US,D,20100901,000000,5.3897,5.4978,5.2988,5.4636,9807429,0
+VIAV.US,D,20100902,000000,5.4352,5.6569,5.4125,5.6342,8389698,0
+VIAV.US,D,20100903,000000,5.8105,5.9355,5.7309,5.8446,9531892,0
+VIAV.US,D,20100907,000000,5.8559,5.8844,5.7365,5.782,6025296,0
+VIAV.US,D,20100908,000000,5.7877,6.0663,5.7877,5.9696,10849157,0
+VIAV.US,D,20100909,000000,6.0777,6.3449,6.0606,6.3108,16146003,0
+VIAV.US,D,20100910,000000,6.2823,6.6746,6.2539,6.5382,19892225,0
+VIAV.US,D,20100913,000000,6.6178,6.777,6.6064,6.6746,9826292,0
+VIAV.US,D,20100914,000000,6.6235,6.794,6.595,6.7087,8003008,0
+VIAV.US,D,20100915,000000,6.6689,6.794,6.6178,6.7258,7494406,0
+VIAV.US,D,20100916,000000,6.7315,6.9646,6.7144,6.902,10123277,0
+VIAV.US,D,20100917,000000,6.9532,6.9646,6.8168,6.885,7348329,0
+VIAV.US,D,20100920,000000,6.9475,7.0953,6.9077,7.0726,5227441,0
+VIAV.US,D,20100921,000000,7.0612,7.101,6.9362,7.0214,8413396,0
+VIAV.US,D,20100922,000000,6.976,7.0499,6.8679,6.9418,8617622,0
+VIAV.US,D,20100923,000000,6.7883,7.0214,6.7429,6.9134,8172022,0
+VIAV.US,D,20100924,000000,7.0044,7.0442,6.9475,7.0328,6595186,0
+VIAV.US,D,20100927,000000,7.0101,7.0328,6.902,6.9134,6326968,0
+VIAV.US,D,20100928,000000,6.9248,6.9987,6.7258,6.976,7059636,0
+VIAV.US,D,20100929,000000,6.9305,7.3626,6.9191,7.2886,15645168,0
+VIAV.US,D,20100930,000000,7.3512,7.3569,6.902,7.0442,10959568,0
+VIAV.US,D,20101001,000000,7.1522,7.1579,6.902,6.9816,7278805,0
+VIAV.US,D,20101004,000000,6.9532,7.0214,6.9077,7.0157,8797311,0
+VIAV.US,D,20101005,000000,7.0669,7.3341,7.0499,7.3171,9635856,0
+VIAV.US,D,20101006,000000,7.3114,7.391,6.9873,7.0669,12061343,0
+VIAV.US,D,20101007,000000,7.1408,7.1408,6.9248,7.0157,5396897,0
+VIAV.US,D,20101008,000000,6.9873,7.0271,6.9077,6.9816,6895787,0
+VIAV.US,D,20101011,000000,6.993,7.1522,6.9816,7.0157,4750021,0
+VIAV.US,D,20101012,000000,7.0157,7.1579,6.9248,7.1124,6108747,0
+VIAV.US,D,20101013,000000,7.1693,7.2545,7.101,7.101,6865981,0
+VIAV.US,D,20101014,000000,7.0953,7.1238,6.976,7.0385,4907374,0
+VIAV.US,D,20101015,000000,7.1124,7.1124,6.8622,6.9646,8112448,0
+VIAV.US,D,20101018,000000,6.993,7.0101,6.7883,6.8964,5782068,0
+VIAV.US,D,20101019,000000,6.6803,6.6803,6.3676,6.4813,17356657,0
+VIAV.US,D,20101020,000000,6.5609,6.6291,6.5041,6.5893,6055002,0
+VIAV.US,D,20101021,000000,6.6064,6.6633,6.4302,6.5325,7335658,0
+VIAV.US,D,20101022,000000,6.5439,6.6235,6.5268,6.5837,4105696,0
+VIAV.US,D,20101025,000000,6.6462,6.777,6.6235,6.7201,4611416,0
+VIAV.US,D,20101026,000000,6.6462,6.6576,6.4472,6.5439,6892408,0
+VIAV.US,D,20101027,000000,6.4643,6.5837,6.4529,6.5723,3506016,0
+VIAV.US,D,20101028,000000,6.0833,6.0833,5.7877,5.8218,29915519,0
+VIAV.US,D,20101029,000000,5.8787,6.0322,5.8389,5.9696,10975972,0
+VIAV.US,D,20101101,000000,6.0379,6.0549,5.8332,5.8957,8322186,0
+VIAV.US,D,20101102,000000,5.9469,6.0549,5.8673,6.0549,8922822,0
+VIAV.US,D,20101103,000000,6.0436,6.2255,6.0208,6.2198,9189004,0
+VIAV.US,D,20101104,000000,6.3449,6.3733,6.2027,6.3221,9933043,0
+VIAV.US,D,20101105,000000,6.2653,6.5495,6.2027,6.4813,10721211,0
+VIAV.US,D,20101108,000000,6.8736,7.0214,6.6917,6.7997,25227917,0
+VIAV.US,D,20101109,000000,6.8679,6.8964,6.5723,6.595,9379957,0
+VIAV.US,D,20101110,000000,6.6178,6.7144,6.5154,6.6917,10878569,0
+VIAV.US,D,20101111,000000,6.5325,6.6576,6.4529,6.6462,6725258,0
+VIAV.US,D,20101112,000000,6.6007,6.7826,6.5837,6.6348,10765409,0
+VIAV.US,D,20101115,000000,6.7031,6.7258,6.6121,6.6291,8034993,0
+VIAV.US,D,20101116,000000,6.5723,6.6405,6.4302,6.4813,8831724,0
+VIAV.US,D,20101117,000000,6.5098,6.5552,6.4302,6.5382,6171159,0
+VIAV.US,D,20101118,000000,6.6235,6.8452,6.6235,6.7599,8383809,0
+VIAV.US,D,20101119,000000,6.7713,6.9077,6.6917,6.8395,5790982,0
+VIAV.US,D,20101122,000000,6.8168,6.9532,6.8054,6.9418,4513972,0
+VIAV.US,D,20101123,000000,6.8111,6.8964,6.7599,6.8168,5452461,0
+VIAV.US,D,20101124,000000,6.8907,6.9589,6.8622,6.9362,5321322,0
+VIAV.US,D,20101126,000000,6.8224,7.0157,6.8111,7.0157,2405079,0
+VIAV.US,D,20101129,000000,6.9248,6.9475,6.7713,6.8679,6132666,0
+VIAV.US,D,20101130,000000,6.7656,6.8566,6.7201,6.7485,7100168,0
+VIAV.US,D,20101201,000000,6.8736,6.9646,6.8338,6.8964,5632676,0
+VIAV.US,D,20101202,000000,6.9248,7.2432,6.9248,7.1863,8982636,0
+VIAV.US,D,20101203,000000,7.1863,7.2773,7.1636,7.2375,5110849,0
+VIAV.US,D,20101206,000000,7.2489,7.3284,7.1863,7.3057,4407887,0
+VIAV.US,D,20101207,000000,7.3853,7.4308,7.1977,7.1977,8146291,0
+VIAV.US,D,20101208,000000,7.1977,7.4251,7.192,7.391,6892030,0
+VIAV.US,D,20101209,000000,7.4251,7.6582,7.4137,7.6582,7567541,0
+VIAV.US,D,20101210,000000,7.6525,7.6753,7.5104,7.6355,3788965,0
+VIAV.US,D,20101213,000000,7.8742,8.1813,7.8629,7.8799,14032284,0
+VIAV.US,D,20101214,000000,7.9027,8.0675,7.7605,7.7776,7339324,0
+VIAV.US,D,20101215,000000,7.7946,8.0391,7.7833,7.8856,6794647,0
+VIAV.US,D,20101216,000000,7.8629,8.1471,7.7492,8.1187,7360341,0
+VIAV.US,D,20101217,000000,8.1187,8.2097,8.0505,8.1756,6880031,0
+VIAV.US,D,20101220,000000,8.1813,8.3291,8.1358,8.1926,6970403,0
+VIAV.US,D,20101221,000000,8.2381,8.3348,8.2324,8.3177,4557371,0
+VIAV.US,D,20101222,000000,8.3177,8.3404,8.0789,8.1642,4946026,0
+VIAV.US,D,20101223,000000,8.1585,8.2154,8.0505,8.1073,2559264,0
+VIAV.US,D,20101227,000000,8.1187,8.3006,8.0789,8.2779,3481557,0
+VIAV.US,D,20101228,000000,8.3404,8.3404,8.1869,8.2722,2849289,0
+VIAV.US,D,20101229,000000,8.2608,8.312,8.1358,8.2722,4730895,0
+VIAV.US,D,20101230,000000,8.221,8.3575,8.204,8.3006,2865214,0
+VIAV.US,D,20101231,000000,8.2722,8.312,8.2154,8.2324,3019361,0
+VIAV.US,D,20110103,000000,8.3575,8.6304,8.3575,8.4996,13008500,0
+VIAV.US,D,20110104,000000,8.4826,8.5053,8.2552,8.403,7174564,0
+VIAV.US,D,20110105,000000,8.3689,8.6304,8.3006,8.5451,6649081,0
+VIAV.US,D,20110106,000000,8.5849,9.1307,8.511,9.1193,17277499,0
+VIAV.US,D,20110107,000000,9.0909,9.2501,9.0113,9.233,11998732,0
+VIAV.US,D,20110110,000000,9.2217,9.4093,8.9999,9.3581,8118342,0
+VIAV.US,D,20110111,000000,9.4377,9.5,9.1819,9.2899,5704265,0
+VIAV.US,D,20110112,000000,9.3524,9.54,9.3354,9.506,7317049,0
+VIAV.US,D,20110113,000000,9.62,10.12,9.597,9.927,17982575,0
+VIAV.US,D,20110114,000000,9.864,10.143,9.847,10.103,7363595,0
+VIAV.US,D,20110118,000000,10.109,10.109,9.62,9.659,14071880,0
+VIAV.US,D,20110119,000000,9.688,9.762,9.2615,9.3922,12298701,0
+VIAV.US,D,20110120,000000,9.2501,9.3581,9.0682,9.1705,13117066,0
+VIAV.US,D,20110121,000000,9.3013,9.529,9.0852,9.108,8894557,0
+VIAV.US,D,20110124,000000,9.1478,9.4775,9.1193,9.3752,5984352,0
+VIAV.US,D,20110125,000000,9.3468,9.3695,9.0568,9.1762,8233160,0
+VIAV.US,D,20110126,000000,9.216,9.432,9.0454,9.3979,8083286,0
+VIAV.US,D,20110127,000000,9.4263,9.642,9.4036,9.523,6378405,0
+VIAV.US,D,20110128,000000,9.671,10.148,9.603,9.62,20007621,0
+VIAV.US,D,20110131,000000,9.699,9.762,9.4946,9.648,8593590,0
+VIAV.US,D,20110201,000000,9.728,10.109,9.716,10.018,10771438,0
+VIAV.US,D,20110202,000000,9.984,10.234,9.921,10.188,12041221,0
+VIAV.US,D,20110203,000000,10.188,10.234,9.949,10.194,18468494,0
+VIAV.US,D,20110204,000000,12.525,13.008,11.956,12.94,69856621,0
+VIAV.US,D,20110207,000000,12.951,13.253,12.724,12.872,27643724,0
+VIAV.US,D,20110208,000000,12.61,13.002,12.508,12.985,19555879,0
+VIAV.US,D,20110209,000000,13.378,14.043,13.344,13.884,44070100,0
+VIAV.US,D,20110210,000000,13.668,15.163,13.645,14.356,66566515,0
+VIAV.US,D,20110211,000000,14.617,16.124,14.435,16.01,72436582,0
+VIAV.US,D,20110214,000000,16.112,16.556,15.606,15.857,67812731,0
+VIAV.US,D,20110215,000000,15.157,15.265,13.946,14.242,70626520,0
+VIAV.US,D,20110216,000000,14.441,15.277,14.407,15.043,52120574,0
+VIAV.US,D,20110217,000000,15.015,15.464,14.907,15.134,22398186,0
+VIAV.US,D,20110218,000000,14.651,14.839,14.265,14.327,35243762,0
+VIAV.US,D,20110222,000000,13.742,14.623,13.554,13.946,35106132,0
+VIAV.US,D,20110223,000000,14.02,14.157,12.877,13.395,47211527,0
+VIAV.US,D,20110224,000000,13.554,14.14,13.435,13.838,32318448,0
+VIAV.US,D,20110225,000000,14.168,14.356,13.77,14.1,24955467,0
+VIAV.US,D,20110228,000000,14.265,14.606,13.645,14.026,28052418,0
+VIAV.US,D,20110301,000000,14.162,14.68,13.912,14.282,44732006,0
+VIAV.US,D,20110302,000000,14.202,14.447,13.81,13.946,27598837,0
+VIAV.US,D,20110303,000000,14.225,14.435,14.043,14.293,15347641,0
+VIAV.US,D,20110304,000000,14.253,15.646,14.242,15.561,49894433,0
+VIAV.US,D,20110307,000000,15.606,15.663,14.14,14.492,44149275,0
+VIAV.US,D,20110308,000000,14.617,14.85,14.014,14.429,33459612,0
+VIAV.US,D,20110309,000000,12.508,13.184,11.973,12.019,80251557,0
+VIAV.US,D,20110310,000000,11.973,12.65,11.655,12.093,45899155,0
+VIAV.US,D,20110311,000000,12.144,12.565,11.826,12.087,30901940,0
+VIAV.US,D,20110314,000000,12.377,12.673,12.11,12.212,32757691,0
+VIAV.US,D,20110315,000000,11.644,12.195,11.53,12.002,30527048,0
+VIAV.US,D,20110316,000000,12.212,12.684,11.894,11.985,33986722,0
+VIAV.US,D,20110317,000000,12.212,12.309,11.433,11.462,34388198,0
+VIAV.US,D,20110318,000000,11.61,11.649,10.7,10.762,53715551,0
+VIAV.US,D,20110321,000000,10.922,11.126,10.689,11.018,27418398,0
+VIAV.US,D,20110322,000000,10.933,11.121,10.609,10.637,29897629,0
+VIAV.US,D,20110323,000000,10.637,10.933,10.529,10.814,24613467,0
+VIAV.US,D,20110324,000000,10.978,11.649,10.944,11.575,35757759,0
+VIAV.US,D,20110325,000000,11.649,11.809,11.234,11.251,26024520,0
+VIAV.US,D,20110328,000000,11.354,11.393,10.978,11.013,17747257,0
+VIAV.US,D,20110329,000000,10.973,11.348,10.768,11.206,18554838,0
+VIAV.US,D,20110330,000000,11.399,11.604,11.2,11.291,17573700,0
+VIAV.US,D,20110331,000000,11.274,12.047,11.251,11.848,34491291,0
+VIAV.US,D,20110401,000000,11.598,11.627,10.848,10.865,58140436,0
+VIAV.US,D,20110404,000000,10.956,11.149,10.774,10.848,19241003,0
+VIAV.US,D,20110405,000000,10.848,11.121,10.836,10.887,22002067,0
+VIAV.US,D,20110406,000000,11.001,11.428,10.905,11.132,36600134,0
+VIAV.US,D,20110407,000000,11.16,11.212,10.785,10.797,22946350,0
+VIAV.US,D,20110408,000000,10.95,11.092,10.802,10.973,20089176,0
+VIAV.US,D,20110411,000000,10.99,11.007,10.654,10.751,20471381,0
+VIAV.US,D,20110412,000000,10.66,10.711,10.302,10.455,19101300,0
+VIAV.US,D,20110413,000000,10.649,10.899,10.541,10.62,19032311,0
+VIAV.US,D,20110414,000000,10.598,10.615,10.336,10.592,14357606,0
+VIAV.US,D,20110415,000000,10.586,10.768,10.381,10.518,15624167,0
+VIAV.US,D,20110418,000000,10.359,10.421,10.177,10.256,15342929,0
+VIAV.US,D,20110419,000000,10.296,10.399,10.137,10.256,13504536,0
+VIAV.US,D,20110420,000000,10.484,10.802,10.353,10.751,17350147,0
+VIAV.US,D,20110421,000000,10.99,11.411,10.887,11.371,26313107,0
+VIAV.US,D,20110425,000000,11.348,11.541,11.138,11.155,18266641,0
+VIAV.US,D,20110426,000000,11.2,11.325,11.064,11.229,15709667,0
+VIAV.US,D,20110427,000000,11.32,11.939,11.291,11.911,36725466,0
+VIAV.US,D,20110428,000000,11.888,12.155,11.502,11.706,27321054,0
+VIAV.US,D,20110429,000000,11.473,11.899,11.325,11.848,19622431,0
+VIAV.US,D,20110502,000000,12.03,12.133,11.757,11.843,19011192,0
+VIAV.US,D,20110503,000000,11.797,12.064,11.484,11.524,24744104,0
+VIAV.US,D,20110504,000000,11.502,11.502,10.978,11.371,30901109,0
+VIAV.US,D,20110505,000000,12.32,12.735,12.053,12.155,49537418,0
+VIAV.US,D,20110506,000000,12.485,12.593,12.133,12.252,27171653,0
+VIAV.US,D,20110509,000000,12.275,12.309,11.979,12.195,17078627,0
+VIAV.US,D,20110510,000000,12.241,12.587,12.241,12.542,16506587,0
+VIAV.US,D,20110511,000000,12.508,12.678,11.996,12.104,17183347,0
+VIAV.US,D,20110512,000000,12.053,12.36,11.683,12.354,17938587,0
+VIAV.US,D,20110513,000000,12.337,12.531,11.985,12.03,16113032,0
+VIAV.US,D,20110516,000000,11.945,12.127,11.507,11.57,17568381,0
+VIAV.US,D,20110517,000000,11.433,11.479,10.933,11.194,28174773,0
+VIAV.US,D,20110518,000000,11.246,11.695,11.206,11.61,15950281,0
+VIAV.US,D,20110519,000000,11.712,11.746,11.456,11.621,11881636,0
+VIAV.US,D,20110520,000000,11.604,11.78,11.484,11.553,11543122,0
+VIAV.US,D,20110523,000000,11.229,11.354,11.092,11.138,10571281,0
+VIAV.US,D,20110524,000000,11.217,11.229,10.967,11.013,15812220,0
+VIAV.US,D,20110525,000000,10.973,11.251,10.882,11.183,10607446,0
+VIAV.US,D,20110526,000000,11.183,11.342,11.149,11.291,8708673,0
+VIAV.US,D,20110527,000000,11.354,11.519,11.285,11.393,6903592,0
+VIAV.US,D,20110531,000000,11.564,11.581,11.257,11.479,9987718,0
+VIAV.US,D,20110601,000000,11.393,11.797,10.876,10.905,19237353,0
+VIAV.US,D,20110602,000000,10.944,11.069,10.757,10.87,14244312,0
+VIAV.US,D,20110603,000000,10.666,10.797,10.495,10.541,14996984,0
+VIAV.US,D,20110606,000000,10.518,10.603,10.177,10.211,12870801,0
+VIAV.US,D,20110607,000000,10.262,10.603,10.217,10.467,16045464,0
+VIAV.US,D,20110608,000000,10.092,10.148,9.756,9.893,23376004,0
+VIAV.US,D,20110609,000000,9.927,9.972,9.671,9.864,14178675,0
+VIAV.US,D,20110610,000000,9.836,9.927,9.4832,9.586,16406756,0
+VIAV.US,D,20110613,000000,9.62,9.779,9.3524,9.4377,12005285,0
+VIAV.US,D,20110614,000000,9.586,9.858,9.568,9.779,11668866,0
+VIAV.US,D,20110615,000000,9.688,9.705,9.3809,9.3979,13471047,0
+VIAV.US,D,20110616,000000,8.9772,9.1421,8.6872,8.8521,32578670,0
+VIAV.US,D,20110617,000000,8.9943,9.017,8.7157,8.818,15083532,0
+VIAV.US,D,20110620,000000,8.7953,9.0795,8.7725,8.9715,10219044,0
+VIAV.US,D,20110621,000000,9.017,9.4036,8.9943,9.3468,9835686,0
+VIAV.US,D,20110622,000000,9.2615,9.3809,9.1819,9.2103,8637689,0
+VIAV.US,D,20110623,000000,9.0397,9.4832,9.0056,9.4718,11757247,0
+VIAV.US,D,20110624,000000,9.4775,9.506,9.0966,9.1023,11183304,0
+VIAV.US,D,20110627,000000,9.1023,9.3581,9.0511,9.3013,6909280,0
+VIAV.US,D,20110628,000000,9.3183,9.642,9.2615,9.54,8230994,0
+VIAV.US,D,20110629,000000,9.3126,9.3638,9.125,9.1932,15925764,0
+VIAV.US,D,20110630,000000,9.2387,9.523,9.2103,9.4718,9971040,0
+VIAV.US,D,20110701,000000,9.4661,9.716,9.2842,9.671,9155323,0
+VIAV.US,D,20110705,000000,9.637,9.677,9.4377,9.4605,10151349,0
+VIAV.US,D,20110706,000000,9.4434,9.4548,9.2103,9.2842,8194663,0
+VIAV.US,D,20110707,000000,9.4377,9.563,9.3183,9.4946,9774575,0
+VIAV.US,D,20110708,000000,9.1876,9.2046,8.9317,9.0625,15564575,0
+VIAV.US,D,20110711,000000,8.9601,9.0852,8.6986,8.7668,10643292,0
+VIAV.US,D,20110712,000000,8.7214,8.7441,8.5337,8.5451,10253907,0
+VIAV.US,D,20110713,000000,8.6588,8.8123,8.5565,8.5735,7741208,0
+VIAV.US,D,20110714,000000,8.6361,8.71,8.2779,8.3746,11694366,0
+VIAV.US,D,20110715,000000,8.4541,8.511,8.3006,8.4769,7853955,0
+VIAV.US,D,20110718,000000,8.403,8.4712,8.0164,8.1756,10347084,0
+VIAV.US,D,20110719,000000,8.2495,8.4883,8.2495,8.4314,9919841,0
+VIAV.US,D,20110720,000000,8.4598,8.4712,8.1983,8.3006,7781210,0
+VIAV.US,D,20110721,000000,8.3291,8.4712,8.1585,8.3348,18420740,0
+VIAV.US,D,20110722,000000,8.3291,8.8294,8.2779,8.7214,23336383,0
+VIAV.US,D,20110725,000000,8.5906,8.6304,8.3632,8.3802,12941558,0
+VIAV.US,D,20110726,000000,8.403,8.6588,8.3973,8.5281,10314302,0
+VIAV.US,D,20110727,000000,8.312,8.3234,7.806,7.8344,17586629,0
+VIAV.US,D,20110728,000000,7.8344,7.9084,7.4535,7.4876,16536285,0
+VIAV.US,D,20110729,000000,7.3512,7.6582,7.1295,7.4763,16695395,0
+VIAV.US,D,20110801,000000,7.6923,7.7833,7.2773,7.4649,12991363,0
+VIAV.US,D,20110802,000000,7.3967,7.5161,7.084,7.0897,13548241,0
+VIAV.US,D,20110803,000000,7.1522,7.3341,6.8907,7.3,14946398,0
+VIAV.US,D,20110804,000000,7.1636,7.1863,6.5837,6.6064,20065185,0
+VIAV.US,D,20110805,000000,6.8224,6.8338,6.0947,6.4643,23401191,0
+VIAV.US,D,20110808,000000,5.9981,6.2255,5.5091,5.6001,23759542,0
+VIAV.US,D,20110809,000000,5.8616,6.1573,5.5717,6.1516,19750090,0
+VIAV.US,D,20110810,000000,5.9867,6.1459,5.7309,5.7479,19061247,0
+VIAV.US,D,20110811,000000,5.9753,6.5666,5.9696,6.4927,20857451,0
+VIAV.US,D,20110812,000000,6.7429,6.777,6.5325,6.5495,18238349,0
+VIAV.US,D,20110815,000000,6.6405,7.0385,6.6178,7.0157,15633549,0
+VIAV.US,D,20110816,000000,6.8679,6.9816,6.6405,6.7713,12168560,0
+VIAV.US,D,20110817,000000,6.8736,6.9134,6.4472,6.6519,17090741,0
+VIAV.US,D,20110818,000000,6.4074,6.6519,5.7309,5.8048,30931876,0
+VIAV.US,D,20110819,000000,5.7138,5.9981,5.6058,5.6171,19571484,0
+VIAV.US,D,20110822,000000,5.8957,5.9412,5.5603,5.6228,12436845,0
+VIAV.US,D,20110823,000000,5.7024,6.1573,5.6569,6.1573,16069779,0
+VIAV.US,D,20110824,000000,6.1402,6.2425,5.9412,6.1686,12072707,0
+VIAV.US,D,20110825,000000,6.2312,6.2425,5.9696,6.0038,13394283,0
+VIAV.US,D,20110826,000000,5.9185,6.4529,5.8673,6.3619,12046101,0
+VIAV.US,D,20110829,000000,6.4984,7.0214,6.4927,6.9816,15021997,0
+VIAV.US,D,20110830,000000,6.9646,7.7492,6.8964,7.6411,32219521,0
+VIAV.US,D,20110831,000000,7.789,7.9027,7.2773,7.3739,25246340,0
+VIAV.US,D,20110901,000000,7.5957,7.6696,7.3626,7.3739,19725151,0
+VIAV.US,D,20110902,000000,7.3682,7.7094,7.1636,7.2659,26968020,0
+VIAV.US,D,20110906,000000,6.9248,7.1749,6.8224,7.1124,15930426,0
+VIAV.US,D,20110907,000000,7.3114,7.6184,7.2432,7.5615,15838510,0
+VIAV.US,D,20110908,000000,7.3341,7.7548,7.2602,7.3171,14900663,0
+VIAV.US,D,20110909,000000,7.2545,7.3682,6.8964,7.0157,14823396,0
+VIAV.US,D,20110912,000000,6.8793,7.2489,6.8054,7.2261,13211769,0
+VIAV.US,D,20110913,000000,7.2659,7.4706,7.2147,7.408,15451957,0
+VIAV.US,D,20110914,000000,7.499,7.806,7.4137,7.6809,18253548,0
+VIAV.US,D,20110915,000000,7.7321,7.806,7.5388,7.698,10742823,0
+VIAV.US,D,20110916,000000,7.6525,7.7094,7.4365,7.5331,10572329,0
+VIAV.US,D,20110919,000000,7.3626,7.5445,7.2034,7.4365,11111231,0
+VIAV.US,D,20110920,000000,7.5104,7.7378,7.4024,7.4194,12090845,0
+VIAV.US,D,20110921,000000,7.482,7.59,7.0726,7.084,12004606,0
+VIAV.US,D,20110922,000000,6.6462,6.8395,6.3562,6.5609,15379910,0
+VIAV.US,D,20110923,000000,6.487,6.6746,6.379,6.595,9898072,0
+VIAV.US,D,20110926,000000,6.6974,6.7201,6.3221,6.5211,12881084,0
+VIAV.US,D,20110927,000000,6.6803,6.8509,6.4984,6.5609,17023458,0
+VIAV.US,D,20110928,000000,6.6007,6.6291,5.9696,6.0038,22769241,0
+VIAV.US,D,20110929,000000,6.2141,6.2937,5.7877,6.0265,18057353,0
+VIAV.US,D,20110930,000000,5.9185,5.9412,5.6683,5.6683,8682490,0
+VIAV.US,D,20111003,000000,5.6171,5.6342,5.0429,5.1111,21691168,0
+VIAV.US,D,20111004,000000,4.9406,5.4295,4.8837,5.4295,13884228,0
+VIAV.US,D,20111005,000000,5.367,5.6342,5.259,5.6115,14416174,0
+VIAV.US,D,20111006,000000,5.5091,5.9185,5.475,5.7707,15669564,0
+VIAV.US,D,20111007,000000,5.7763,5.8275,5.5432,5.7195,17588615,0
+VIAV.US,D,20111010,000000,5.8389,6.0151,5.7309,6.0038,9415795,0
+VIAV.US,D,20111011,000000,5.9583,6.1743,5.8844,6.1402,10122272,0
+VIAV.US,D,20111012,000000,6.2369,6.379,6.1061,6.1175,12265719,0
+VIAV.US,D,20111013,000000,6.0833,6.1686,5.8559,5.9867,9296198,0
+VIAV.US,D,20111014,000000,6.1573,6.2255,6.0436,6.2027,7894093,0
+VIAV.US,D,20111017,000000,6.1629,6.1743,5.8105,5.8446,6271884,0
+VIAV.US,D,20111018,000000,5.8616,6.1629,5.6683,6.1175,11189437,0
+VIAV.US,D,20111019,000000,6.072,6.1004,5.8048,5.8389,9595697,0
+VIAV.US,D,20111020,000000,5.8957,5.9185,5.6854,5.873,9581534,0
+VIAV.US,D,20111021,000000,5.8844,6.1004,5.8844,5.981,8901506,0
+VIAV.US,D,20111024,000000,6.0038,6.379,5.9753,6.3676,10528627,0
+VIAV.US,D,20111025,000000,6.2141,6.2823,5.7309,5.8446,20938994,0
+VIAV.US,D,20111026,000000,6.0265,6.0947,5.8332,6.0379,11637747,0
+VIAV.US,D,20111027,000000,6.3051,6.9418,6.2823,6.7429,26010271,0
+VIAV.US,D,20111028,000000,6.6519,7.2318,6.6235,7.1863,22159002,0
+VIAV.US,D,20111031,000000,7.0499,7.084,6.8168,6.8224,14497973,0
+VIAV.US,D,20111101,000000,6.487,6.7031,6.396,6.5268,20435079,0
+VIAV.US,D,20111102,000000,6.976,7.2545,6.8793,7.084,29288293,0
+VIAV.US,D,20111103,000000,7.1863,7.192,6.7826,7.0669,15360075,0
+VIAV.US,D,20111104,000000,6.9191,7.0726,6.8793,6.9646,9526340,0
+VIAV.US,D,20111107,000000,6.9134,7.0271,6.6576,6.8224,8824148,0
+VIAV.US,D,20111108,000000,6.9475,7.2091,6.9362,7.1067,12509504,0
+VIAV.US,D,20111109,000000,6.9362,6.9475,6.5723,6.6064,12786699,0
+VIAV.US,D,20111110,000000,6.7997,6.8224,6.4756,6.6007,11964970,0
+VIAV.US,D,20111111,000000,6.6974,6.8111,6.6746,6.6803,8815799,0
+VIAV.US,D,20111114,000000,6.6348,6.9191,6.6235,6.7315,7269003,0
+VIAV.US,D,20111115,000000,6.6974,6.8622,6.6576,6.7997,7365129,0
+VIAV.US,D,20111116,000000,6.7315,6.9475,6.6974,6.7087,10530451,0
+VIAV.US,D,20111117,000000,6.7258,6.7599,6.3904,6.4415,10511227,0
+VIAV.US,D,20111118,000000,6.4586,6.4756,6.2425,6.2482,7370754,0
+VIAV.US,D,20111121,000000,6.089,6.1118,5.8389,5.964,9707610,0
+VIAV.US,D,20111122,000000,5.9355,5.9867,5.7707,5.89,6955896,0
+VIAV.US,D,20111123,000000,5.7991,5.8673,5.6058,5.6171,8451478,0
+VIAV.US,D,20111125,000000,5.5887,5.6797,5.4352,5.4352,3627539,0
+VIAV.US,D,20111128,000000,5.7536,5.9696,5.6854,5.8275,9769995,0
+VIAV.US,D,20111129,000000,5.873,5.9355,5.7479,5.8105,8164272,0
+VIAV.US,D,20111130,000000,6.1004,6.2482,6.0322,6.2425,10130525,0
+VIAV.US,D,20111201,000000,6.1402,6.3221,6.0833,6.1459,7626387,0
+VIAV.US,D,20111202,000000,6.288,6.4643,6.1914,6.2027,8829270,0
+VIAV.US,D,20111205,000000,6.3676,6.4074,6.0436,6.089,8881003,0
+VIAV.US,D,20111206,000000,6.1004,6.1345,5.8787,5.9526,6989915,0
+VIAV.US,D,20111207,000000,5.9526,6.0663,5.873,5.9981,7825313,0
+VIAV.US,D,20111208,000000,5.9696,6.3051,5.8787,5.9071,11572443,0
+VIAV.US,D,20111209,000000,5.9924,6.1573,5.9128,6.1402,7032543,0
+VIAV.US,D,20111212,000000,6.0492,6.0492,5.8957,6.0322,7007956,0
+VIAV.US,D,20111213,000000,6.0777,6.1175,5.6456,5.7309,13867635,0
+VIAV.US,D,20111214,000000,5.7081,5.7138,5.4295,5.475,10504022,0
+VIAV.US,D,20111215,000000,5.6058,5.6285,5.4011,5.4409,9709469,0
+VIAV.US,D,20111216,000000,5.4864,5.5546,5.3329,5.4182,12776392,0
+VIAV.US,D,20111219,000000,5.4182,5.4807,5.2419,5.2703,8449080,0
+VIAV.US,D,20111220,000000,5.4238,5.6456,5.3897,5.6285,8633392,0
+VIAV.US,D,20111221,000000,5.6001,5.6058,5.4182,5.5717,6049229,0
+VIAV.US,D,20111222,000000,5.6058,5.9412,5.5887,5.9185,6734285,0
+VIAV.US,D,20111223,000000,5.9355,6.0038,5.8844,5.9981,4740155,0
+VIAV.US,D,20111227,000000,5.964,6.0833,5.9526,6.0436,3515497,0
+VIAV.US,D,20111228,000000,6.072,6.0833,5.8446,5.9355,5363341,0
+VIAV.US,D,20111229,000000,5.9412,5.9981,5.8275,5.9753,4278687,0
+VIAV.US,D,20111230,000000,5.9526,6.0151,5.9128,5.9355,3201922,0
+VIAV.US,D,20120103,000000,6.1231,6.3108,6.1004,6.1629,5433975,0
+VIAV.US,D,20120104,000000,6.089,6.1061,5.9355,6.072,5066762,0
+VIAV.US,D,20120105,000000,6.1686,6.4358,6.1402,6.2539,13171404,0
+VIAV.US,D,20120106,000000,6.2539,6.3449,6.1686,6.3221,7441630,0
+VIAV.US,D,20120109,000000,6.3278,6.5666,6.3108,6.5098,9126696,0
+VIAV.US,D,20120110,000000,6.6746,6.7485,6.4302,6.4927,9170928,0
+VIAV.US,D,20120111,000000,6.4529,6.6462,6.4017,6.6291,8037707,0
+VIAV.US,D,20120112,000000,6.6291,6.6519,6.4927,6.6178,8187889,0
+VIAV.US,D,20120113,000000,6.5439,6.6633,6.47,6.5211,6263830,0
+VIAV.US,D,20120117,000000,6.6178,6.7826,6.5893,6.6974,6780841,0
+VIAV.US,D,20120118,000000,6.7372,7.192,6.7258,7.1863,11346231,0
+VIAV.US,D,20120119,000000,7.3569,7.5161,7.2886,7.3512,11442267,0
+VIAV.US,D,20120120,000000,7.4763,7.6696,7.391,7.6468,13341006,0
+VIAV.US,D,20120123,000000,7.6298,7.6753,7.4478,7.5445,7410781,0
+VIAV.US,D,20120124,000000,7.4706,7.7321,7.3341,7.7151,7190618,0
+VIAV.US,D,20120125,000000,7.7378,7.7548,7.5331,7.7151,9119365,0
+VIAV.US,D,20120126,000000,7.7321,7.9311,7.6184,7.6582,10135724,0
+VIAV.US,D,20120127,000000,7.4478,7.4763,7.2489,7.3,18518164,0
+VIAV.US,D,20120130,000000,7.2261,7.3455,7.1863,7.2943,9246741,0
+VIAV.US,D,20120131,000000,7.3796,7.391,7.1693,7.2147,9223733,0
+VIAV.US,D,20120201,000000,7.3,7.499,7.2318,7.4649,18611779,0
+VIAV.US,D,20120202,000000,7.7151,7.7321,6.8679,6.9305,40183685,0
+VIAV.US,D,20120203,000000,6.9703,7.1067,6.9532,7.0442,19211812,0
+VIAV.US,D,20120206,000000,6.9987,7.2375,6.9305,7.1977,12976362,0
+VIAV.US,D,20120207,000000,7.1636,7.59,7.1238,7.5331,18057633,0
+VIAV.US,D,20120208,000000,7.5274,7.8742,7.5161,7.789,17607708,0
+VIAV.US,D,20120209,000000,7.789,7.9254,7.7264,7.8401,13014843,0
+VIAV.US,D,20120210,000000,7.9709,8.1073,7.8572,7.9254,16589455,0
+VIAV.US,D,20120213,000000,8.0391,8.096,7.9368,8.005,8637759,0
+VIAV.US,D,20120214,000000,7.9709,8.0562,7.8515,7.9709,11329463,0
+VIAV.US,D,20120215,000000,8.0448,8.3006,8.0277,8.1358,16681973,0
+VIAV.US,D,20120216,000000,8.096,8.3632,8.0732,8.3404,11298853,0
+VIAV.US,D,20120217,000000,8.3916,8.6247,8.3859,8.4883,16490530,0
+VIAV.US,D,20120221,000000,8.4939,8.5451,8.1869,8.3006,14361305,0
+VIAV.US,D,20120222,000000,8.2893,8.2893,7.8742,7.9197,13605115,0
+VIAV.US,D,20120223,000000,7.9254,8.0846,7.7321,8.0448,10818642,0
+VIAV.US,D,20120224,000000,8.0505,8.1301,7.9368,7.9766,7947025,0
+VIAV.US,D,20120227,000000,7.8913,8.0448,7.7662,7.9652,10001965,0
+VIAV.US,D,20120228,000000,7.9595,8.0107,7.8686,7.9425,10351286,0
+VIAV.US,D,20120229,000000,7.9368,7.9709,7.391,7.408,24463123,0
+VIAV.US,D,20120301,000000,7.3284,7.7492,7.3057,7.6525,19021770,0
+VIAV.US,D,20120302,000000,7.6127,7.7378,7.5217,7.6241,7725833,0
+VIAV.US,D,20120305,000000,7.5843,7.607,7.2375,7.3284,14249425,0
+VIAV.US,D,20120306,000000,7.2204,7.2261,7.0442,7.101,12870006,0
+VIAV.US,D,20120307,000000,7.3057,7.4706,7.2375,7.2773,10699946,0
+VIAV.US,D,20120308,000000,7.4194,7.5559,7.391,7.4763,10577486,0
+VIAV.US,D,20120309,000000,7.5104,7.8117,7.4763,7.6866,11465293,0
+VIAV.US,D,20120312,000000,7.6753,7.7776,7.5217,7.59,8698114,0
+VIAV.US,D,20120313,000000,7.6753,7.9084,7.6468,7.9084,11024386,0
+VIAV.US,D,20120314,000000,7.8799,7.9595,7.7151,7.789,6713764,0
+VIAV.US,D,20120315,000000,7.8117,8.0675,7.7662,8.0448,10949351,0
+VIAV.US,D,20120316,000000,8.0675,8.1187,7.9993,8.0789,9023148,0
+VIAV.US,D,20120319,000000,8.0789,8.2154,8.0334,8.1301,9238015,0
+VIAV.US,D,20120320,000000,8.005,8.0675,7.9084,8.0221,6640400,0
+VIAV.US,D,20120321,000000,8.0619,8.1642,7.9879,8.0448,6921490,0
+VIAV.US,D,20120322,000000,7.9652,8.0391,7.7605,7.8288,8159518,0
+VIAV.US,D,20120323,000000,7.8686,7.9254,7.7151,7.8913,5427736,0
+VIAV.US,D,20120326,000000,8.0164,8.1756,7.9311,8.1415,7801218,0
+VIAV.US,D,20120327,000000,8.2438,8.5281,8.2324,8.4087,20222261,0
+VIAV.US,D,20120328,000000,8.3461,8.4996,8.1869,8.295,12087519,0
+VIAV.US,D,20120329,000000,8.2097,8.3006,8.1073,8.2836,7333046,0
+VIAV.US,D,20120330,000000,8.3689,8.4314,8.1869,8.2381,5983650,0
+VIAV.US,D,20120402,000000,8.1869,8.3802,8.0903,8.295,8851369,0
+VIAV.US,D,20120403,000000,8.295,8.3859,8.1017,8.1869,10058836,0
+VIAV.US,D,20120404,000000,8.0846,8.1415,7.8572,7.8856,11985550,0
+VIAV.US,D,20120405,000000,7.8629,7.8856,7.6355,7.6639,9914770,0
+VIAV.US,D,20120409,000000,7.5274,7.5672,7.3341,7.408,7918042,0
+VIAV.US,D,20120410,000000,7.391,7.5047,7.1636,7.1863,8444277,0
+VIAV.US,D,20120411,000000,7.283,7.4649,7.1863,7.3114,11301518,0
+VIAV.US,D,20120412,000000,7.3398,7.5502,7.3057,7.5388,6723584,0
+VIAV.US,D,20120413,000000,7.4876,7.5274,7.3284,7.391,8606804,0
+VIAV.US,D,20120416,000000,7.4478,7.5217,7.2602,7.3512,9356694,0
+VIAV.US,D,20120417,000000,7.4194,7.6241,7.4024,7.5672,5332345,0
+VIAV.US,D,20120418,000000,7.5161,7.607,7.4251,7.5559,7158161,0
+VIAV.US,D,20120419,000000,7.5161,7.7037,7.4592,7.5047,7589313,0
+VIAV.US,D,20120420,000000,7.5502,7.6127,7.3398,7.3626,7462002,0
+VIAV.US,D,20120423,000000,7.2147,7.2375,6.9589,6.9816,16794829,0
+VIAV.US,D,20120424,000000,6.993,7.0783,6.8793,6.976,11430735,0
+VIAV.US,D,20120425,000000,7.1295,7.1863,7.0271,7.1806,10235808,0
+VIAV.US,D,20120426,000000,7.1749,7.1977,6.9362,6.9475,13684795,0
+VIAV.US,D,20120427,000000,6.9873,7.1351,6.8907,7.1124,10893239,0
+VIAV.US,D,20120430,000000,7.0783,7.101,6.8566,6.9191,7728271,0
+VIAV.US,D,20120501,000000,6.9077,7.0669,6.9077,6.9816,5823924,0
+VIAV.US,D,20120502,000000,6.9305,6.9873,6.7826,6.8452,13529785,0
+VIAV.US,D,20120503,000000,6.5723,6.7713,6.396,6.5893,25738818,0
+VIAV.US,D,20120504,000000,6.5041,6.5325,6.2482,6.3051,18149848,0
+VIAV.US,D,20120507,000000,6.2539,6.3847,6.2425,6.2937,11122965,0
+VIAV.US,D,20120508,000000,6.2312,6.2767,6.0663,6.18,9533782,0
+VIAV.US,D,20120509,000000,6.0777,6.1686,6.0322,6.1459,7319358,0
+VIAV.US,D,20120510,000000,6.2823,6.4245,6.0947,6.1061,11928652,0
+VIAV.US,D,20120511,000000,6.0436,6.2312,6.0265,6.0777,8914841,0
+VIAV.US,D,20120514,000000,5.9696,6.1288,5.9412,6.0379,7856876,0
+VIAV.US,D,20120515,000000,6.0663,6.1402,5.9753,5.9981,7752250,0
+VIAV.US,D,20120516,000000,6.0208,6.1459,5.8275,5.8559,8203573,0
+VIAV.US,D,20120517,000000,5.8844,5.9071,5.6854,5.6854,4769344,0
+VIAV.US,D,20120518,000000,5.7365,5.7934,5.583,5.6058,10887833,0
+VIAV.US,D,20120521,000000,5.6285,5.8616,5.5944,5.8105,6047627,0
+VIAV.US,D,20120522,000000,5.8105,5.9185,5.7365,5.8105,5866453,0
+VIAV.US,D,20120523,000000,5.7195,5.9298,5.6513,5.89,7363229,0
+VIAV.US,D,20120524,000000,5.89,5.8957,5.5717,5.6342,8485465,0
+VIAV.US,D,20120525,000000,5.6285,5.7024,5.5717,5.5887,9001389,0
+VIAV.US,D,20120529,000000,5.6854,5.7877,5.6513,5.782,14700817,0
+VIAV.US,D,20120530,000000,5.7024,5.7081,5.5432,5.6854,9222405,0
+VIAV.US,D,20120531,000000,5.7309,5.8275,5.5546,5.7707,11373306,0
+VIAV.US,D,20120601,000000,5.6115,5.6513,5.458,5.4864,10856710,0
+VIAV.US,D,20120604,000000,5.4978,5.5944,5.3158,5.3727,9318128,0
+VIAV.US,D,20120605,000000,5.3443,5.5546,5.3045,5.5432,7500291,0
+VIAV.US,D,20120606,000000,5.5944,5.8844,5.5944,5.8844,8738289,0
+VIAV.US,D,20120607,000000,5.9696,6.0549,5.8161,5.8446,9947976,0
+VIAV.US,D,20120608,000000,5.8502,5.9981,5.7479,5.981,6067868,0
+VIAV.US,D,20120611,000000,6.0777,6.0833,5.6399,5.6513,7860537,0
+VIAV.US,D,20120612,000000,5.7138,5.8218,5.6399,5.8048,7306490,0
+VIAV.US,D,20120613,000000,5.7593,5.8048,5.6115,5.6285,7475334,0
+VIAV.US,D,20120614,000000,5.6342,5.6569,5.4921,5.6001,6825160,0
+VIAV.US,D,20120615,000000,5.6115,5.7479,5.566,5.7422,8713049,0
+VIAV.US,D,20120618,000000,5.6911,5.9526,5.6399,5.9355,7151093,0
+VIAV.US,D,20120619,000000,5.9753,6.0777,5.9526,5.9753,6310860,0
+VIAV.US,D,20120620,000000,5.981,6.2141,5.9185,6.1686,7851547,0
+VIAV.US,D,20120621,000000,6.1629,6.1686,5.8275,5.8389,6177773,0
+VIAV.US,D,20120622,000000,5.8787,5.9583,5.8218,5.9071,10539561,0
+VIAV.US,D,20120625,000000,5.7991,5.8218,5.5944,5.674,5073302,0
+VIAV.US,D,20120626,000000,5.6797,5.7593,5.6285,5.7024,4906345,0
+VIAV.US,D,20120627,000000,5.7422,5.964,5.7195,5.9128,6360165,0
+VIAV.US,D,20120628,000000,5.8559,6.0322,5.8332,5.9583,7247970,0
+VIAV.US,D,20120629,000000,6.1231,6.2539,6.0947,6.2539,8847724,0
+VIAV.US,D,20120702,000000,6.2482,6.2539,6.1004,6.2084,4828069,0
+VIAV.US,D,20120703,000000,6.1971,6.4245,6.18,6.3904,3017155,0
+VIAV.US,D,20120705,000000,6.379,6.4131,6.2539,6.2994,4619384,0
+VIAV.US,D,20120706,000000,6.2141,6.2141,5.873,6.0151,6736405,0
+VIAV.US,D,20120709,000000,5.9867,6.0151,5.7877,5.8105,6096545,0
+VIAV.US,D,20120710,000000,5.9128,6.072,5.7195,5.782,9440053,0
+VIAV.US,D,20120711,000000,5.782,5.7991,5.3045,5.3272,18105557,0
+VIAV.US,D,20120712,000000,5.2703,5.2988,5.06,5.1339,14471799,0
+VIAV.US,D,20120713,000000,5.1339,5.1851,4.9292,5.1168,15235410,0
+VIAV.US,D,20120716,000000,5.1168,5.1737,5.0031,5.0145,13999083,0
+VIAV.US,D,20120717,000000,5.0486,5.0657,4.8155,4.9065,12439111,0
+VIAV.US,D,20120718,000000,4.9008,5.3499,4.9008,5.2817,15785259,0
+VIAV.US,D,20120719,000000,5.3329,5.4693,5.2874,5.4466,11022395,0
+VIAV.US,D,20120720,000000,5.3727,5.4011,5.276,5.2931,7860644,0
+VIAV.US,D,20120723,000000,5.1055,5.1055,4.9463,4.9918,12020561,0
+VIAV.US,D,20120724,000000,4.9918,5.1168,4.9178,5.077,11353084,0
+VIAV.US,D,20120725,000000,5.1168,5.3045,5.1055,5.2078,9144078,0
+VIAV.US,D,20120726,000000,5.3329,5.475,5.3101,5.4352,9573816,0
+VIAV.US,D,20120727,000000,5.4978,5.7195,5.3954,5.6569,9250247,0
+VIAV.US,D,20120730,000000,5.6569,5.7138,5.5319,5.6115,6770765,0
+VIAV.US,D,20120731,000000,5.5887,5.7252,5.5774,5.5944,6779424,0
+VIAV.US,D,20120801,000000,5.6456,5.6513,5.4921,5.5319,6688211,0
+VIAV.US,D,20120802,000000,5.4295,5.5717,5.3045,5.3727,11683407,0
+VIAV.US,D,20120803,000000,5.5376,5.6456,5.4068,5.6001,7976471,0
+VIAV.US,D,20120806,000000,5.6342,5.8957,5.5944,5.8446,7073760,0
+VIAV.US,D,20120807,000000,5.8844,6.0606,5.8559,5.9696,9566140,0
+VIAV.US,D,20120808,000000,5.9469,6.1516,5.9412,6.0208,6870438,0
+VIAV.US,D,20120809,000000,6.0265,6.2312,6.0038,6.1231,7639104,0
+VIAV.US,D,20120810,000000,6.2084,6.2255,6.0833,6.1971,7151537,0
+VIAV.US,D,20120813,000000,6.4074,6.47,6.1857,6.288,14008275,0
+VIAV.US,D,20120814,000000,6.3221,6.379,5.9753,6.072,20847059,0
+VIAV.US,D,20120815,000000,6.4188,6.7087,6.4131,6.5723,34061697,0
+VIAV.US,D,20120816,000000,6.6064,6.7429,6.4756,6.7315,15173565,0
+VIAV.US,D,20120817,000000,6.7429,6.8509,6.6746,6.8281,12797678,0
+VIAV.US,D,20120820,000000,6.8224,6.8281,6.6007,6.6576,10764232,0
+VIAV.US,D,20120821,000000,6.6746,6.8139,6.6462,6.7031,8748197,0
+VIAV.US,D,20120822,000000,6.6576,6.7485,6.595,6.6633,6885081,0
+VIAV.US,D,20120823,000000,6.6405,6.7116,6.595,6.6064,7389933,0
+VIAV.US,D,20120824,000000,6.6291,6.6689,6.4927,6.6405,5871638,0
+VIAV.US,D,20120827,000000,6.6803,6.7826,6.6405,6.7315,8214413,0
+VIAV.US,D,20120828,000000,6.6974,6.7912,6.6519,6.7713,6411990,0
+VIAV.US,D,20120829,000000,6.7542,6.8168,6.6462,6.6803,5606002,0
+VIAV.US,D,20120830,000000,6.4927,6.5211,6.2539,6.2937,13378669,0
+VIAV.US,D,20120831,000000,6.3847,6.4586,6.2653,6.3619,9153210,0
+VIAV.US,D,20120904,000000,6.3221,6.4586,6.2312,6.3619,7828150,0
+VIAV.US,D,20120905,000000,6.3562,6.4188,6.2823,6.3562,6534872,0
+VIAV.US,D,20120906,000000,6.3904,6.7372,6.379,6.7031,9189239,0
+VIAV.US,D,20120907,000000,6.7315,7.0584,6.686,6.9873,13046645,0
+VIAV.US,D,20120910,000000,6.9475,7.0385,6.9077,6.9873,9191661,0
+VIAV.US,D,20120911,000000,6.9987,7.2773,6.9703,7.1977,12894270,0
+VIAV.US,D,20120912,000000,7.2545,7.283,7.1295,7.2147,6186590,0
+VIAV.US,D,20120913,000000,7.1977,7.4251,7.142,7.3398,7081763,0
+VIAV.US,D,20120914,000000,7.3853,7.7321,7.3341,7.6468,13258603,0
+VIAV.US,D,20120917,000000,7.6468,7.6468,7.4194,7.499,5083572,0
+VIAV.US,D,20120918,000000,7.4933,7.5729,7.4086,7.5018,6772810,0
+VIAV.US,D,20120919,000000,7.5502,7.6042,7.4478,7.499,6149565,0
+VIAV.US,D,20120920,000000,7.4478,7.4478,7.2318,7.408,7913719,0
+VIAV.US,D,20120921,000000,7.4478,7.5957,7.3228,7.3341,12694941,0
+VIAV.US,D,20120924,000000,7.2375,7.3341,7.1749,7.2545,6340527,0
+VIAV.US,D,20120925,000000,7.3341,7.3796,7.0101,7.0157,8001743,0
+VIAV.US,D,20120926,000000,7.0157,7.0271,6.7542,6.902,10695317,0
+VIAV.US,D,20120927,000000,6.9532,7.3569,6.902,7.2545,16232382,0
+VIAV.US,D,20120928,000000,7.1124,7.1579,6.9646,7.0385,8803919,0
+VIAV.US,D,20121001,000000,7.0612,7.0726,6.7542,6.777,12144186,0
+VIAV.US,D,20121002,000000,6.8224,6.8452,6.578,6.6405,13701668,0
+VIAV.US,D,20121003,000000,6.6746,6.7599,6.6121,6.6803,7998466,0
+VIAV.US,D,20121004,000000,6.6974,6.7372,6.5382,6.5552,9028699,0
+VIAV.US,D,20121005,000000,6.6007,6.6291,6.4131,6.4586,8801659,0
+VIAV.US,D,20121008,000000,6.3449,6.3676,6.1573,6.1857,13228199,0
+VIAV.US,D,20121009,000000,6.2141,6.2539,5.9753,6.0265,10992924,0
+VIAV.US,D,20121010,000000,6.0436,6.0492,5.873,5.9469,8745550,0
+VIAV.US,D,20121011,000000,5.9696,6.072,5.9071,5.9583,5198979,0
+VIAV.US,D,20121012,000000,5.9526,5.9867,5.8332,5.8559,4254697,0
+VIAV.US,D,20121015,000000,5.8673,5.9526,5.7991,5.8957,8141637,0
+VIAV.US,D,20121016,000000,5.9014,6.1004,5.9014,6.089,8158549,0
+VIAV.US,D,20121017,000000,6.0492,6.271,6.0151,6.1516,8660581,0
+VIAV.US,D,20121018,000000,6.1345,6.1402,5.9469,5.9583,7401395,0
+VIAV.US,D,20121019,000000,5.9412,6.0038,5.7422,5.782,9538580,0
+VIAV.US,D,20121022,000000,5.7763,5.9014,5.7422,5.8161,7279289,0
+VIAV.US,D,20121023,000000,5.7081,5.9526,5.6626,5.9242,7261206,0
+VIAV.US,D,20121024,000000,5.9583,5.9981,5.7422,5.782,5577803,0
+VIAV.US,D,20121025,000000,5.8502,5.9298,5.8218,5.8559,5903844,0
+VIAV.US,D,20121026,000000,5.8332,5.9355,5.7593,5.873,5988559,0
+VIAV.US,D,20121031,000000,5.8616,5.873,5.3556,5.5091,16925104,0
+VIAV.US,D,20121101,000000,5.5262,5.964,5.5262,5.9412,11652272,0
+VIAV.US,D,20121102,000000,5.9469,5.9696,5.7593,5.8105,7487267,0
+VIAV.US,D,20121105,000000,5.8048,5.981,5.782,5.9469,6146039,0
+VIAV.US,D,20121106,000000,5.9981,6.1231,5.9298,6.0436,8038560,0
+VIAV.US,D,20121107,000000,6.2255,6.4643,6.0947,6.3392,22055758,0
+VIAV.US,D,20121108,000000,6.3164,6.4671,6.2596,6.288,13306947,0
+VIAV.US,D,20121109,000000,6.2653,6.4756,6.2312,6.3403,7110959,0
+VIAV.US,D,20121112,000000,6.3562,6.396,6.2937,6.3449,3328215,0
+VIAV.US,D,20121113,000000,6.2937,6.3392,6.2141,6.2255,5590182,0
+VIAV.US,D,20121114,000000,6.3619,6.5154,6.3108,6.3278,7925006,0
+VIAV.US,D,20121115,000000,6.3506,6.3733,6.1629,6.2198,6395055,0
+VIAV.US,D,20121116,000000,6.2369,6.2539,5.9526,6.1402,8535061,0
+VIAV.US,D,20121119,000000,6.2198,6.396,6.1686,6.2823,6398742,0
+VIAV.US,D,20121120,000000,6.271,6.3051,6.0606,6.2369,7818979,0
+VIAV.US,D,20121121,000000,6.3164,6.4188,6.288,6.3847,4257552,0
+VIAV.US,D,20121123,000000,6.4245,6.6206,6.3676,6.6121,3343392,0
+VIAV.US,D,20121126,000000,6.5837,6.6178,6.4586,6.5495,6113733,0
+VIAV.US,D,20121127,000000,6.5552,6.6348,6.4927,6.4984,4914287,0
+VIAV.US,D,20121128,000000,6.487,6.7883,6.3108,6.7713,8533574,0
+VIAV.US,D,20121129,000000,6.8054,6.8793,6.777,6.8281,7663193,0
+VIAV.US,D,20121130,000000,6.8281,6.9248,6.8111,6.8964,7819271,0
+VIAV.US,D,20121203,000000,6.9418,7.0669,6.9191,6.9305,7251924,0
+VIAV.US,D,20121204,000000,6.9362,7.0669,6.8907,7.0214,9896150,0
+VIAV.US,D,20121205,000000,6.9873,7.084,6.9418,7.0328,7966131,0
+VIAV.US,D,20121206,000000,6.8509,7.0328,6.7542,7.0157,13671180,0
+VIAV.US,D,20121207,000000,7.0499,7.101,6.976,7.0044,7187879,0
+VIAV.US,D,20121210,000000,7.0044,7.1238,6.9816,7.0897,5123070,0
+VIAV.US,D,20121211,000000,7.1408,7.2886,7.1238,7.2773,7343598,0
+VIAV.US,D,20121212,000000,7.3284,7.3512,7.1465,7.1522,7751309,0
+VIAV.US,D,20121213,000000,7.1636,7.3284,7.0783,7.1124,8000258,0
+VIAV.US,D,20121214,000000,7.101,7.3114,7.0783,7.1522,6029009,0
+VIAV.US,D,20121217,000000,7.1749,7.2318,7.1067,7.1749,4934535,0
+VIAV.US,D,20121218,000000,7.2773,7.5104,7.2375,7.499,8710988,0
+VIAV.US,D,20121219,000000,7.4933,7.6184,7.4251,7.5104,5822994,0
+VIAV.US,D,20121220,000000,7.499,7.5957,7.4308,7.5615,5457375,0
+VIAV.US,D,20121221,000000,7.4137,7.5161,7.3455,7.5047,7471776,0
+VIAV.US,D,20121224,000000,7.4535,7.4933,7.3682,7.482,1712767,0
+VIAV.US,D,20121226,000000,7.5559,7.7662,7.5331,7.5672,4950210,0
+VIAV.US,D,20121227,000000,7.5615,7.6298,7.3967,7.5559,5773766,0
+VIAV.US,D,20121228,000000,7.4706,7.5559,7.391,7.482,3654719,0
+VIAV.US,D,20121231,000000,7.482,7.698,7.4308,7.6753,5723097,0
+VIAV.US,D,20130102,000000,7.8913,8.0277,7.8572,7.9766,9158821,0
+VIAV.US,D,20130103,000000,7.9766,8.0448,7.8174,7.8799,5959611,0
+VIAV.US,D,20130104,000000,7.9311,7.9595,7.8288,7.8629,4437152,0
+VIAV.US,D,20130107,000000,8.0391,8.1244,7.9595,8.0391,8666850,0
+VIAV.US,D,20130108,000000,8.0164,8.0448,7.8458,7.8686,6267644,0
+VIAV.US,D,20130109,000000,7.8913,7.9084,7.5729,7.6866,11610921,0
+VIAV.US,D,20130110,000000,7.7833,7.8344,7.5729,7.6582,8547841,0
+VIAV.US,D,20130111,000000,7.6753,7.698,7.4194,7.5161,10981048,0
+VIAV.US,D,20130114,000000,7.391,7.4933,7.3682,7.4933,7547460,0
+VIAV.US,D,20130115,000000,7.4478,7.6355,7.4024,7.5957,5891193,0
+VIAV.US,D,20130116,000000,7.6013,7.7207,7.4706,7.6753,7898740,0
+VIAV.US,D,20130117,000000,7.6923,7.8174,7.6923,7.7378,5280081,0
+VIAV.US,D,20130118,000000,7.6525,7.6525,7.4365,7.5047,9549868,0
+VIAV.US,D,20130122,000000,7.5331,7.6582,7.4535,7.6184,7975546,0
+VIAV.US,D,20130123,000000,7.6696,7.7293,7.6013,7.6184,3240356,0
+VIAV.US,D,20130124,000000,7.5843,7.7492,7.5217,7.5445,6483784,0
+VIAV.US,D,20130125,000000,7.5672,7.6923,7.5217,7.6468,10068436,0
+VIAV.US,D,20130128,000000,7.6411,7.7719,7.6184,7.7605,7082032,0
+VIAV.US,D,20130129,000000,7.7435,7.7662,7.3398,7.4251,14649126,0
+VIAV.US,D,20130130,000000,7.3455,7.4478,7.0385,7.0499,32192808,0
+VIAV.US,D,20130131,000000,8.005,8.6077,7.9595,8.2495,41963160,0
+VIAV.US,D,20130201,000000,8.2608,8.5792,8.2324,8.403,19162769,0
+VIAV.US,D,20130204,000000,8.3461,8.6361,8.312,8.5394,15206551,0
+VIAV.US,D,20130205,000000,8.5792,8.7441,8.5451,8.6304,8229417,0
+VIAV.US,D,20130206,000000,8.602,8.7498,8.5622,8.7214,6809304,0
+VIAV.US,D,20130207,000000,8.7498,8.7498,8.5792,8.6702,7258152,0
+VIAV.US,D,20130208,000000,8.6475,8.8066,8.6219,8.6475,5732683,0
+VIAV.US,D,20130211,000000,8.6531,8.7441,8.5849,8.6759,3561668,0
+VIAV.US,D,20130212,000000,8.6418,8.8066,8.6418,8.6929,5886715,0
+VIAV.US,D,20130213,000000,8.6986,8.7953,8.6702,8.727,5857774,0
+VIAV.US,D,20130214,000000,8.7214,8.8294,8.6986,8.801,4987983,0
+VIAV.US,D,20130215,000000,8.8123,8.8862,8.5508,8.6247,9216015,0
+VIAV.US,D,20130219,000000,8.6816,8.801,8.619,8.7612,5806830,0
+VIAV.US,D,20130220,000000,8.7612,8.8066,8.3859,8.4087,8488978,0
+VIAV.US,D,20130221,000000,8.3916,8.42,8.113,8.1869,7341623,0
+VIAV.US,D,20130222,000000,8.2552,8.3689,8.2495,8.3177,3573440,0
+VIAV.US,D,20130225,000000,8.3632,8.4485,8.0448,8.0448,7140438,0
+VIAV.US,D,20130226,000000,8.0903,8.1813,7.9425,8.096,6178054,0
+VIAV.US,D,20130227,000000,8.113,8.295,8.0448,8.2154,5209806,0
+VIAV.US,D,20130228,000000,8.221,8.2779,8.0391,8.0448,5295245,0
+VIAV.US,D,20130301,000000,8.0164,8.0903,7.9595,7.9908,9043416,0
+VIAV.US,D,20130304,000000,7.9709,8.0448,7.9368,7.9482,5751609,0
+VIAV.US,D,20130305,000000,8.0391,8.1699,8.0334,8.0448,5901706,0
+VIAV.US,D,20130306,000000,8.0903,8.0903,7.8686,8.0448,7424509,0
+VIAV.US,D,20130307,000000,8.5735,8.6986,8.4712,8.6588,17033360,0
+VIAV.US,D,20130308,000000,8.7157,8.818,8.619,8.801,11178529,0
+VIAV.US,D,20130311,000000,8.7839,8.8408,8.7157,8.7555,5684950,0
+VIAV.US,D,20130312,000000,8.7043,8.8237,8.6531,8.6872,6487814,0
+VIAV.US,D,20130313,000000,8.6816,8.7043,8.511,8.5565,5350749,0
+VIAV.US,D,20130314,000000,8.6133,8.801,8.6133,8.6759,6781137,0
+VIAV.US,D,20130315,000000,8.6986,8.7441,8.5588,8.6531,7711994,0
+VIAV.US,D,20130318,000000,8.5394,8.5565,8.312,8.511,5364157,0
+VIAV.US,D,20130319,000000,8.5281,8.6133,8.1301,8.1415,9299818,0
+VIAV.US,D,20130320,000000,8.1869,8.2239,8.1073,8.1301,7415262,0
+VIAV.US,D,20130321,000000,8.0675,8.1073,7.6923,7.7946,14668465,0
+VIAV.US,D,20130322,000000,7.7946,7.8742,7.59,7.6582,9775738,0
+VIAV.US,D,20130325,000000,7.6923,7.789,7.607,7.7548,8410219,0
+VIAV.US,D,20130326,000000,7.7605,7.8515,7.6355,7.698,4464330,0
+VIAV.US,D,20130327,000000,7.6468,7.7037,7.5615,7.7037,5298367,0
+VIAV.US,D,20130328,000000,7.7207,7.7207,7.5615,7.5985,5819233,0
+VIAV.US,D,20130401,000000,7.59,7.6241,7.3796,7.5388,7591930,0
+VIAV.US,D,20130402,000000,7.5615,7.6241,7.4706,7.5274,9892200,0
+VIAV.US,D,20130403,000000,7.5274,7.5957,7.3626,7.3853,8145862,0
+VIAV.US,D,20130404,000000,7.3626,7.5388,7.3228,7.4535,6319234,0
+VIAV.US,D,20130405,000000,7.1124,7.3569,7.0271,7.2659,7977456,0
+VIAV.US,D,20130408,000000,7.2602,7.4251,7.2034,7.4251,5270603,0
+VIAV.US,D,20130409,000000,7.4251,7.6013,7.3739,7.5843,6804680,0
+VIAV.US,D,20130410,000000,7.698,8.1017,7.698,7.9482,17207731,0
+VIAV.US,D,20130411,000000,7.9482,8.096,7.8174,8.0846,8273649,0
+VIAV.US,D,20130412,000000,8.0334,8.0562,7.8003,7.9482,5306672,0
+VIAV.US,D,20130415,000000,7.8742,7.9027,7.5217,7.5729,6834509,0
+VIAV.US,D,20130416,000000,7.6355,7.698,7.4535,7.499,5490641,0
+VIAV.US,D,20130417,000000,7.3967,7.4308,7.2091,7.3228,7794298,0
+VIAV.US,D,20130418,000000,7.3512,7.4422,7.0783,7.1522,6415875,0
+VIAV.US,D,20130419,000000,7.1863,7.2545,7.0499,7.2204,6721816,0
+VIAV.US,D,20130422,000000,7.2545,7.391,7.1522,7.3284,8569266,0
+VIAV.US,D,20130423,000000,7.3569,7.6809,7.3512,7.6468,9780335,0
+VIAV.US,D,20130424,000000,7.4308,7.6241,7.4194,7.607,8437463,0
+VIAV.US,D,20130425,000000,7.6923,7.8003,7.6411,7.7321,6024034,0
+VIAV.US,D,20130426,000000,7.7037,7.7037,7.5615,7.6411,4035526,0
+VIAV.US,D,20130429,000000,7.7037,7.7833,7.5672,7.7264,4416423,0
+VIAV.US,D,20130430,000000,7.5957,7.7207,7.4706,7.6753,7879032,0
+VIAV.US,D,20130501,000000,7.6184,7.6753,7.0499,7.1181,24037841,0
+VIAV.US,D,20130502,000000,7.4478,7.6753,7.2716,7.391,22659015,0
+VIAV.US,D,20130503,000000,7.4706,7.6241,7.4137,7.5729,11196269,0
+VIAV.US,D,20130506,000000,7.59,7.8401,7.5729,7.8117,9120262,0
+VIAV.US,D,20130507,000000,7.8572,7.8856,7.7321,7.8174,6231099,0
+VIAV.US,D,20130508,000000,7.7776,7.7946,7.6696,7.6923,4713825,0
+VIAV.US,D,20130509,000000,7.6525,7.7207,7.4763,7.5274,7273022,0
+VIAV.US,D,20130510,000000,7.5274,7.6696,7.5274,7.6525,3999926,0
+VIAV.US,D,20130513,000000,7.6184,7.6764,7.5331,7.5502,4574645,0
+VIAV.US,D,20130514,000000,7.5615,7.607,7.5047,7.5615,8298738,0
+VIAV.US,D,20130515,000000,7.5559,7.6127,7.5217,7.5957,4331454,0
+VIAV.US,D,20130516,000000,7.7548,8.0448,7.7321,7.9709,13734752,0
+VIAV.US,D,20130517,000000,7.9766,8.0277,7.8742,7.9425,5714867,0
+VIAV.US,D,20130520,000000,7.8288,7.9879,7.8231,7.897,4112015,0
+VIAV.US,D,20130521,000000,7.8742,7.9482,7.7776,7.8742,4458341,0
+VIAV.US,D,20130522,000000,7.8742,7.9027,7.5303,7.5559,6102464,0
+VIAV.US,D,20130523,000000,7.408,7.5502,7.3682,7.4876,6461670,0
+VIAV.US,D,20130524,000000,7.4194,7.4763,7.3398,7.4308,3254525,0
+VIAV.US,D,20130528,000000,7.6241,7.6753,7.5217,7.6013,5508358,0
+VIAV.US,D,20130529,000000,7.5502,7.7264,7.5161,7.7094,5601358,0
+VIAV.US,D,20130530,000000,7.7378,7.9084,7.6525,7.806,4948687,0
+VIAV.US,D,20130531,000000,7.789,7.9254,7.7435,7.7435,3368680,0
+VIAV.US,D,20130603,000000,7.7605,7.789,7.4763,7.6298,6080458,0
+VIAV.US,D,20130604,000000,7.6241,7.7321,7.5217,7.5729,4924573,0
+VIAV.US,D,20130605,000000,7.5672,7.5672,7.391,7.4649,8218313,0
+VIAV.US,D,20130606,000000,7.789,8.0903,7.7605,8.0846,15919263,0
+VIAV.US,D,20130607,000000,8.1073,8.3461,8.0391,8.3291,9976470,0
+VIAV.US,D,20130610,000000,8.3746,8.4314,8.3234,8.3859,7110804,0
+VIAV.US,D,20130611,000000,8.2779,8.4712,8.1983,8.2608,7291227,0
+VIAV.US,D,20130612,000000,8.312,8.3461,7.9197,7.9823,8609914,0
+VIAV.US,D,20130613,000000,7.9482,8.1642,7.9254,8.1244,5914801,0
+VIAV.US,D,20130614,000000,8.1073,8.1756,7.9879,8.0562,4098171,0
+VIAV.US,D,20130617,000000,8.1585,8.1983,8.0107,8.0732,4802818,0
+VIAV.US,D,20130618,000000,8.0732,8.2836,8.0732,8.1926,3925219,0
+VIAV.US,D,20130619,000000,8.1869,8.2552,8.1073,8.113,4917338,0
+VIAV.US,D,20130620,000000,8.1756,8.4371,7.8572,7.9254,12391132,0
+VIAV.US,D,20130621,000000,8.0164,8.0675,7.806,7.9823,8276080,0
+VIAV.US,D,20130624,000000,7.8742,7.9186,7.7151,7.7719,5465021,0
+VIAV.US,D,20130625,000000,7.8458,7.9538,7.7151,7.8003,6269978,0
+VIAV.US,D,20130626,000000,7.8629,7.8941,7.7776,7.8344,3001823,0
+VIAV.US,D,20130627,000000,7.8742,8.1415,7.8401,8.0903,5155015,0
+VIAV.US,D,20130628,000000,8.0164,8.221,7.9851,8.1813,8895503,0
+VIAV.US,D,20130701,000000,8.1983,8.3632,8.1813,8.2097,5444730,0
+VIAV.US,D,20130702,000000,8.2154,8.403,8.1585,8.2438,5280317,0
+VIAV.US,D,20130703,000000,8.1756,8.312,8.1301,8.2552,3266885,0
+VIAV.US,D,20130705,000000,8.3234,8.4883,8.2779,8.4712,4432946,0
+VIAV.US,D,20130708,000000,8.5281,8.5281,8.4371,8.4655,4424999,0
+VIAV.US,D,20130709,000000,8.4769,8.511,8.1187,8.1585,10538813,0
+VIAV.US,D,20130710,000000,8.2267,8.3461,8.113,8.2097,5622205,0
+VIAV.US,D,20130711,000000,8.3177,8.5281,8.2438,8.5053,6834611,0
+VIAV.US,D,20130712,000000,8.511,8.6361,8.4769,8.6077,7881153,0
+VIAV.US,D,20130715,000000,8.6418,8.6645,8.4996,8.5224,9702435,0
+VIAV.US,D,20130716,000000,8.5337,8.6077,8.4314,8.4712,5005623,0
+VIAV.US,D,20130717,000000,8.4769,8.5565,8.4257,8.5167,7200197,0
+VIAV.US,D,20130718,000000,8.5849,8.7043,8.5394,8.6133,3300674,0
+VIAV.US,D,20130719,000000,8.5849,8.6361,8.5167,8.6276,3395677,0
+VIAV.US,D,20130722,000000,8.6816,8.6872,8.5394,8.6133,3705448,0
+VIAV.US,D,20130723,000000,8.4314,8.4883,8.2267,8.2608,9837185,0
+VIAV.US,D,20130724,000000,8.3973,8.4257,8.2751,8.312,7105066,0
+VIAV.US,D,20130725,000000,8.3689,8.3746,8.1813,8.2552,5701081,0
+VIAV.US,D,20130726,000000,8.1813,8.2836,8.1528,8.2495,4180968,0
+VIAV.US,D,20130729,000000,8.204,8.312,8.167,8.2381,3511193,0
+VIAV.US,D,20130730,000000,8.2722,8.3461,8.2552,8.3291,5306528,0
+VIAV.US,D,20130731,000000,8.312,8.4286,8.2836,8.3404,6855359,0
+VIAV.US,D,20130801,000000,8.4087,8.5906,8.3746,8.5622,4704044,0
+VIAV.US,D,20130802,000000,8.5167,8.6077,8.4314,8.5792,3120918,0
+VIAV.US,D,20130805,000000,8.5053,8.5451,8.3234,8.3973,7377063,0
+VIAV.US,D,20130806,000000,8.3689,8.3859,8.096,8.1187,10151498,0
+VIAV.US,D,20130807,000000,8.3234,8.4144,8.1926,8.3746,10904003,0
+VIAV.US,D,20130808,000000,8.4712,8.4826,8.3348,8.3916,4613075,0
+VIAV.US,D,20130809,000000,8.3575,8.4144,8.2722,8.3404,4060248,0
+VIAV.US,D,20130812,000000,8.2608,8.4939,8.2552,8.4144,3892973,0
+VIAV.US,D,20130813,000000,8.4996,8.5281,8.3689,8.4144,14009149,0
+VIAV.US,D,20130814,000000,8.312,8.5281,8.0619,8.0903,25638485,0
+VIAV.US,D,20130815,000000,7.9197,7.9197,7.6355,7.6468,16053134,0
+VIAV.US,D,20130816,000000,7.7662,7.9254,7.7378,7.7662,49668771,0
+VIAV.US,D,20130819,000000,7.7662,7.8174,7.607,7.6184,9713599,0
+VIAV.US,D,20130820,000000,7.6411,7.6866,7.59,7.6184,8371268,0
+VIAV.US,D,20130821,000000,7.5729,7.6355,7.4905,7.5104,6300871,0
+VIAV.US,D,20130822,000000,7.5217,7.7151,7.5047,7.6355,7980117,0
+VIAV.US,D,20130823,000000,7.6468,7.7435,7.5957,7.7037,9940664,0
+VIAV.US,D,20130826,000000,7.6809,7.7719,7.6639,7.6696,6475977,0
+VIAV.US,D,20130827,000000,7.5559,7.5957,7.3967,7.4251,8881617,0
+VIAV.US,D,20130828,000000,7.4535,7.5161,7.4024,7.4279,10001739,0
+VIAV.US,D,20130829,000000,7.4308,7.5246,7.408,7.445,6579688,0
+VIAV.US,D,20130830,000000,7.482,7.4933,7.2545,7.2943,6294462,0
+VIAV.US,D,20130903,000000,7.4478,7.499,7.2773,7.3512,8604889,0
+VIAV.US,D,20130904,000000,7.4706,7.8003,7.4649,7.7833,14343276,0
+VIAV.US,D,20130905,000000,7.7776,7.9595,7.7776,7.9311,10554675,0
+VIAV.US,D,20130906,000000,8.1869,8.4144,8.1358,8.1869,15849920,0
+VIAV.US,D,20130909,000000,8.2438,8.4939,8.204,8.4598,13068797,0
+VIAV.US,D,20130910,000000,8.5394,8.6361,8.4826,8.602,13799377,0
+VIAV.US,D,20130911,000000,8.4712,8.6077,8.4712,8.5735,8430716,0
+VIAV.US,D,20130912,000000,8.5565,8.6361,8.4996,8.5224,7955987,0
+VIAV.US,D,20130913,000000,8.5337,8.6361,8.4541,8.5337,6826860,0
+VIAV.US,D,20130916,000000,8.6304,8.727,8.4996,8.5167,5765789,0
+VIAV.US,D,20130917,000000,8.5053,8.6645,8.4939,8.6418,4753161,0
+VIAV.US,D,20130918,000000,8.6645,8.7157,8.5735,8.656,7374940,0
+VIAV.US,D,20130919,000000,8.727,8.7839,8.6304,8.6702,5643013,0
+VIAV.US,D,20130920,000000,8.6645,8.6986,8.4996,8.5167,7412095,0
+VIAV.US,D,20130923,000000,8.5508,8.5508,8.2665,8.3319,6813256,0
+VIAV.US,D,20130924,000000,8.3234,8.4314,8.1756,8.3518,5614024,0
+VIAV.US,D,20130925,000000,8.3404,8.3973,8.2324,8.3006,6333270,0
+VIAV.US,D,20130926,000000,8.3404,8.4939,8.2779,8.3291,4688875,0
+VIAV.US,D,20130927,000000,8.2608,8.403,8.1983,8.3348,5466836,0
+VIAV.US,D,20130930,000000,8.1869,8.42,8.1358,8.3632,5957569,0
+VIAV.US,D,20131001,000000,8.3746,8.4826,8.3461,8.4655,4458635,0
+VIAV.US,D,20131002,000000,8.3632,8.5735,8.3632,8.5622,5919239,0
+VIAV.US,D,20131003,000000,8.5224,8.5906,8.3063,8.4314,5221645,0
+VIAV.US,D,20131004,000000,8.3746,8.6247,8.3177,8.5735,4705496,0
+VIAV.US,D,20131007,000000,8.4541,8.6133,8.4257,8.5451,3905456,0
+VIAV.US,D,20131008,000000,8.5451,8.5849,8.221,8.2779,5749491,0
+VIAV.US,D,20131009,000000,8.3063,8.3575,7.9311,8.096,10262652,0
+VIAV.US,D,20131010,000000,8.204,8.3006,8.1813,8.2836,6729198,0
+VIAV.US,D,20131011,000000,8.2608,8.3518,8.2154,8.3348,3133480,0
+VIAV.US,D,20131014,000000,8.2779,8.42,8.2097,8.403,3731682,0
+VIAV.US,D,20131015,000000,8.3973,8.4883,8.3404,8.403,6766223,0
+VIAV.US,D,20131016,000000,8.4769,8.5792,8.4428,8.5622,6305128,0
+VIAV.US,D,20131017,000000,8.4996,8.6304,8.4144,8.6247,5393842,0
+VIAV.US,D,20131018,000000,8.6531,8.8692,8.6475,8.8408,7031096,0
+VIAV.US,D,20131021,000000,8.8919,9.2728,8.8749,9.2501,15359855,0
+VIAV.US,D,20131022,000000,9.3013,9.4434,9.0397,9.216,10359812,0
+VIAV.US,D,20131023,000000,9.1591,9.1591,8.9488,9.0056,4939166,0
+VIAV.US,D,20131024,000000,8.9829,8.9943,8.5792,8.6929,11894643,0
+VIAV.US,D,20131025,000000,8.7384,8.8294,8.5508,8.6986,5004070,0
+VIAV.US,D,20131028,000000,8.727,8.7555,8.5337,8.6361,4952886,0
+VIAV.US,D,20131029,000000,8.6531,8.6986,8.5565,8.6304,6937012,0
+VIAV.US,D,20131030,000000,8.6133,8.6418,8.2836,8.3859,13464236,0
+VIAV.US,D,20131031,000000,7.8344,7.9027,7.4365,7.4422,33220899,0
+VIAV.US,D,20131101,000000,7.482,7.5559,7.3057,7.3853,12772602,0
+VIAV.US,D,20131104,000000,7.4194,7.5331,7.3626,7.4478,8818973,0
+VIAV.US,D,20131105,000000,7.4194,7.553,7.3853,7.4308,8742736,0
+VIAV.US,D,20131106,000000,7.4763,7.4933,7.2716,7.3057,10107165,0
+VIAV.US,D,20131107,000000,7.283,7.3057,7.0044,7.0328,14629602,0
+VIAV.US,D,20131108,000000,7.0214,7.1295,6.8907,7.084,10822510,0
+VIAV.US,D,20131111,000000,7.0953,7.1124,6.9816,7.0783,5581165,0
+VIAV.US,D,20131112,000000,7.0726,7.1636,7.0385,7.0783,8059994,0
+VIAV.US,D,20131113,000000,7.0726,7.1465,7.0044,7.101,5585386,0
+VIAV.US,D,20131114,000000,7.0271,7.0442,6.8662,6.9276,8420050,0
+VIAV.US,D,20131115,000000,6.9418,7.0783,6.9248,7.0499,6053781,0
+VIAV.US,D,20131118,000000,7.0726,7.0783,6.9589,6.9703,6265904,0
+VIAV.US,D,20131119,000000,6.9646,6.993,6.7258,6.8338,11167078,0
+VIAV.US,D,20131120,000000,6.8566,6.9362,6.7883,6.8224,5784597,0
+VIAV.US,D,20131121,000000,6.8224,7.0271,6.8054,7.0044,7020472,0
+VIAV.US,D,20131122,000000,7.0044,7.0157,6.777,6.7883,9098964,0
+VIAV.US,D,20131125,000000,6.8054,6.8679,6.7826,6.8338,5947719,0
+VIAV.US,D,20131126,000000,6.8168,6.9305,6.8168,6.902,5151993,0
+VIAV.US,D,20131127,000000,6.9134,6.9191,6.8224,6.902,4317246,0
+VIAV.US,D,20131129,000000,6.9077,6.9418,6.8679,6.902,1789047,0
+VIAV.US,D,20131202,000000,6.8964,6.9248,6.8111,6.8793,5560761,0
+VIAV.US,D,20131203,000000,6.8566,6.8566,6.7429,6.777,5046459,0
+VIAV.US,D,20131204,000000,6.7542,6.9987,6.7429,6.9646,7457520,0
+VIAV.US,D,20131205,000000,6.976,7.0271,6.8622,7.0044,6668233,0
+VIAV.US,D,20131206,000000,7.1465,7.2147,7.0499,7.192,11239369,0
+VIAV.US,D,20131209,000000,7.2204,7.2602,7.1465,7.1863,5509753,0
+VIAV.US,D,20131210,000000,7.1522,7.1636,6.9305,7.0044,8655721,0
+VIAV.US,D,20131211,000000,7.0442,7.0726,6.885,6.9248,5926788,0
+VIAV.US,D,20131212,000000,6.8168,6.885,6.6519,6.7087,12167013,0
+VIAV.US,D,20131213,000000,6.7372,6.7599,6.6633,6.7201,6034785,0
+VIAV.US,D,20131216,000000,6.7542,6.9532,6.7201,6.9305,8896163,0
+VIAV.US,D,20131217,000000,6.9362,7.0328,6.8679,7.0044,6175105,0
+VIAV.US,D,20131218,000000,6.9987,7.0499,6.8168,7.0442,8075706,0
+VIAV.US,D,20131219,000000,7.0328,7.1124,6.9816,7.0271,6093004,0
+VIAV.US,D,20131220,000000,7.0214,7.1977,7.0157,7.1408,87450909,0
+VIAV.US,D,20131223,000000,7.1579,7.2147,7.0669,7.1693,6870966,0
+VIAV.US,D,20131224,000000,7.1408,7.3796,7.1408,7.3796,3480171,0
+VIAV.US,D,20131226,000000,7.391,7.4251,7.2602,7.2602,5393490,0
+VIAV.US,D,20131227,000000,7.2545,7.4194,7.2545,7.408,6092125,0
+VIAV.US,D,20131230,000000,7.391,7.4706,7.3853,7.408,5036009,0
+VIAV.US,D,20131231,000000,7.408,7.4308,7.3512,7.3825,4392352,0
+VIAV.US,D,20140102,000000,7.3171,7.4422,7.2773,7.2773,7221924,0
+VIAV.US,D,20140103,000000,7.3057,7.4308,7.3057,7.408,4961174,0
+VIAV.US,D,20140106,000000,7.4308,7.4649,7.3228,7.3284,5117343,0
+VIAV.US,D,20140107,000000,7.3796,7.4194,7.2659,7.3967,5560198,0
+VIAV.US,D,20140108,000000,7.4137,7.6013,7.3512,7.482,8049956,0
+VIAV.US,D,20140109,000000,7.4308,7.4933,7.0101,7.0555,15063041,0
+VIAV.US,D,20140110,000000,7.1067,7.1067,6.9305,6.9646,8683864,0
+VIAV.US,D,20140113,000000,6.9646,6.976,6.7826,6.8224,8933803,0
+VIAV.US,D,20140114,000000,6.8736,6.9248,6.8281,6.8679,5327355,0
+VIAV.US,D,20140115,000000,6.8679,6.9589,6.8452,6.8566,9758150,0
+VIAV.US,D,20140116,000000,6.8679,6.9191,6.8566,6.8907,5456459,0
+VIAV.US,D,20140117,000000,6.8793,6.902,6.8281,6.8452,4424336,0
+VIAV.US,D,20140121,000000,6.9191,6.9475,6.8281,6.8907,8520462,0
+VIAV.US,D,20140122,000000,6.9077,7.1181,6.902,7.101,5779744,0
+VIAV.US,D,20140123,000000,7.101,7.101,6.9418,6.9589,6659245,0
+VIAV.US,D,20140124,000000,6.9248,6.9532,6.6405,6.6974,11710754,0
+VIAV.US,D,20140127,000000,6.7258,6.8566,6.6417,6.7883,6238012,0
+VIAV.US,D,20140128,000000,6.7826,6.9077,6.7258,6.7599,7489571,0
+VIAV.US,D,20140129,000000,6.7315,6.8622,6.7087,6.8509,10621819,0
+VIAV.US,D,20140130,000000,6.9646,7.2659,6.8509,7.2318,18762049,0
+VIAV.US,D,20140131,000000,7.7151,7.8799,7.5388,7.5559,30733078,0
+VIAV.US,D,20140203,000000,7.5331,7.5843,7.1749,7.2602,13339680,0
+VIAV.US,D,20140204,000000,7.283,7.3512,7.192,7.2716,6597805,0
+VIAV.US,D,20140205,000000,7.2204,7.283,7.1124,7.2091,6331752,0
+VIAV.US,D,20140206,000000,7.2602,7.5388,7.2602,7.4478,9501754,0
+VIAV.US,D,20140207,000000,7.4706,7.5729,7.3739,7.5445,7803378,0
+VIAV.US,D,20140210,000000,7.5502,7.7264,7.5047,7.6127,13015237,0
+VIAV.US,D,20140211,000000,7.6355,7.6753,7.5672,7.6184,5630707,0
+VIAV.US,D,20140212,000000,7.607,7.7025,7.5729,7.6013,4946972,0
+VIAV.US,D,20140213,000000,7.5502,7.6753,7.5047,7.6696,5611395,0
+VIAV.US,D,20140214,000000,7.6809,7.8003,7.6582,7.7833,4965516,0
+VIAV.US,D,20140218,000000,7.789,7.806,7.6184,7.7151,4120353,0
+VIAV.US,D,20140219,000000,7.6923,7.7605,7.5615,7.607,6602420,0
+VIAV.US,D,20140220,000000,7.6241,7.7833,7.5502,7.7776,5967750,0
+VIAV.US,D,20140221,000000,7.789,7.8288,7.6298,7.6298,7023950,0
+VIAV.US,D,20140224,000000,7.6411,7.7378,7.5502,7.6184,5969850,0
+VIAV.US,D,20140225,000000,7.6013,7.7321,7.5672,7.6866,5472305,0
+VIAV.US,D,20140226,000000,7.7264,7.951,7.6753,7.8572,9642510,0
+VIAV.US,D,20140227,000000,7.8288,8.0107,7.8288,7.9936,8783299,0
+VIAV.US,D,20140228,000000,8.0107,8.0363,7.7946,7.8344,5645169,0
+VIAV.US,D,20140303,000000,7.7094,7.8003,7.6241,7.8003,5660892,0
+VIAV.US,D,20140304,000000,7.897,7.9993,7.8799,7.9425,6868419,0
+VIAV.US,D,20140305,000000,7.9425,8.0135,7.8572,7.9084,4573092,0
+VIAV.US,D,20140306,000000,8.0164,8.113,7.7264,7.7662,8535478,0
+VIAV.US,D,20140307,000000,7.8344,7.9368,7.789,7.8401,4935005,0
+VIAV.US,D,20140310,000000,7.8003,7.8344,7.7037,7.8003,4668874,0
+VIAV.US,D,20140311,000000,7.8003,7.8344,7.5161,7.5559,4277570,0
+VIAV.US,D,20140312,000000,7.5047,7.9652,7.5047,7.9652,8231401,0
+VIAV.US,D,20140313,000000,7.9993,8.221,7.9027,7.9482,15549245,0
+VIAV.US,D,20140314,000000,7.914,8.221,7.9084,8.1585,9458015,0
+VIAV.US,D,20140317,000000,8.1983,8.221,8.0562,8.1073,4148154,0
+VIAV.US,D,20140318,000000,8.1187,8.2552,8.0619,8.2438,5313142,0
+VIAV.US,D,20140319,000000,8.2438,8.2836,8.1358,8.1983,6714937,0
+VIAV.US,D,20140320,000000,8.1699,8.3632,8.1528,8.2722,6646365,0
+VIAV.US,D,20140321,000000,8.511,8.5224,8.2608,8.3092,10667267,0
+VIAV.US,D,20140324,000000,8.3291,8.3859,7.9709,8.1301,6827558,0
+VIAV.US,D,20140325,000000,8.1528,8.2665,7.9993,8.1187,6345262,0
+VIAV.US,D,20140326,000000,8.204,8.3063,7.8856,7.897,7420974,0
+VIAV.US,D,20140327,000000,7.8799,7.9595,7.7321,7.7719,5431232,0
+VIAV.US,D,20140328,000000,7.6582,7.8572,7.6355,7.7094,7118065,0
+VIAV.US,D,20140331,000000,7.7776,8.0107,7.7492,7.9595,5700015,0
+VIAV.US,D,20140401,000000,7.9936,8.1642,7.9823,8.1585,5171436,0
+VIAV.US,D,20140402,000000,8.1983,8.2665,8.0903,8.1301,4020262,0
+VIAV.US,D,20140403,000000,8.113,8.2438,7.9453,7.9993,4753064,0
+VIAV.US,D,20140404,000000,8.0732,8.1642,7.7207,7.7946,8451144,0
+VIAV.US,D,20140407,000000,7.7435,7.9879,7.5957,7.6809,9175777,0
+VIAV.US,D,20140408,000000,7.6639,7.9084,7.6525,7.8003,5314600,0
+VIAV.US,D,20140409,000000,7.8174,7.914,7.7662,7.9084,3850555,0
+VIAV.US,D,20140410,000000,7.8913,7.914,7.4422,7.5104,10492078,0
+VIAV.US,D,20140411,000000,7.4592,7.5445,7.3341,7.3398,6327258,0
+VIAV.US,D,20140414,000000,7.391,7.4535,7.2233,7.3057,6812315,0
+VIAV.US,D,20140415,000000,7.3228,7.4592,7.2147,7.4194,5054638,0
+VIAV.US,D,20140416,000000,7.4763,7.5559,7.3626,7.5502,3372854,0
+VIAV.US,D,20140417,000000,7.5672,7.6889,7.5331,7.6355,3183081,0
+VIAV.US,D,20140421,000000,7.6298,7.7094,7.5445,7.6355,2362487,0
+VIAV.US,D,20140422,000000,7.6298,7.8174,7.6127,7.698,4156245,0
+VIAV.US,D,20140423,000000,7.7264,7.8003,7.59,7.7719,3917126,0
+VIAV.US,D,20140424,000000,7.789,7.8458,7.5843,7.6809,4008582,0
+VIAV.US,D,20140425,000000,7.6355,7.6582,7.408,7.4535,3526166,0
+VIAV.US,D,20140428,000000,7.4763,7.5047,7.0612,7.2545,8337522,0
+VIAV.US,D,20140429,000000,7.3057,7.3455,7.2147,7.3171,5275927,0
+VIAV.US,D,20140430,000000,7.2943,7.3114,7.1522,7.2034,10700097,0
+VIAV.US,D,20140501,000000,6.7201,6.7201,5.9867,6.18,47644053,0
+VIAV.US,D,20140502,000000,6.18,6.2994,6.1402,6.2312,14928014,0
+VIAV.US,D,20140505,000000,6.1743,6.2539,6.089,6.1914,6670861,0
+VIAV.US,D,20140506,000000,6.1402,6.1914,6.0265,6.0322,7317072,0
+VIAV.US,D,20140507,000000,6.0549,6.1118,5.8502,6.1061,12605193,0
+VIAV.US,D,20140508,000000,6.0833,6.2823,6.0208,6.0549,7120707,0
+VIAV.US,D,20140509,000000,6.0265,6.1914,5.9867,6.18,5699254,0
+VIAV.US,D,20140512,000000,6.1971,6.2994,6.1573,6.288,7358269,0
+VIAV.US,D,20140513,000000,6.2994,6.3676,6.2198,6.2312,4238150,0
+VIAV.US,D,20140514,000000,6.1914,6.2482,6.1231,6.1629,3980228,0
+VIAV.US,D,20140515,000000,6.1971,6.2255,6.0094,6.2084,5145504,0
+VIAV.US,D,20140516,000000,6.1971,6.2141,6.1175,6.1629,5411689,0
+VIAV.US,D,20140519,000000,6.1629,6.3386,6.1629,6.2823,5669646,0
+VIAV.US,D,20140520,000000,6.2823,6.2994,6.1231,6.1345,6020518,0
+VIAV.US,D,20140521,000000,6.1516,6.2141,6.1004,6.1288,5102985,0
+VIAV.US,D,20140522,000000,6.1402,6.1686,6.0549,6.1345,9193744,0
+VIAV.US,D,20140523,000000,6.1118,6.1743,6.0777,6.1374,10748284,0
+VIAV.US,D,20140527,000000,6.1629,6.2255,6.1402,6.2084,7668148,0
+VIAV.US,D,20140528,000000,6.3278,6.4927,6.2653,6.3449,11288513,0
+VIAV.US,D,20140529,000000,6.3676,6.4188,6.3449,6.3733,4738703,0
+VIAV.US,D,20140530,000000,6.3676,6.3733,6.1573,6.2369,6710090,0
+VIAV.US,D,20140602,000000,6.2369,6.2482,6.0777,6.1118,9440771,0
+VIAV.US,D,20140603,000000,6.0947,6.18,6.0464,6.1118,5083732,0
+VIAV.US,D,20140604,000000,6.0777,6.1658,6.072,6.1061,5612492,0
+VIAV.US,D,20140605,000000,6.3221,6.3221,6.1686,6.2539,10272351,0
+VIAV.US,D,20140606,000000,6.2653,6.3904,6.2624,6.2994,5076994,0
+VIAV.US,D,20140609,000000,6.2937,6.4188,6.2823,6.3676,7431951,0
+VIAV.US,D,20140610,000000,6.3619,6.4927,6.3449,6.4245,6708755,0
+VIAV.US,D,20140611,000000,6.396,6.5098,6.3847,6.4984,3701993,0
+VIAV.US,D,20140612,000000,6.487,6.5723,6.4358,6.5552,7386907,0
+VIAV.US,D,20140613,000000,6.3847,6.6007,6.3449,6.5893,8272680,0
+VIAV.US,D,20140616,000000,6.5609,6.6576,6.5154,6.5666,6167645,0
+VIAV.US,D,20140617,000000,6.5439,6.7031,6.5211,6.6689,6076562,0
+VIAV.US,D,20140618,000000,6.686,6.7201,6.578,6.6235,7911332,0
+VIAV.US,D,20140619,000000,6.6405,6.7542,6.6007,6.7429,7170934,0
+VIAV.US,D,20140620,000000,6.7485,6.8281,6.686,6.8111,8124891,0
+VIAV.US,D,20140623,000000,6.8111,6.8338,6.7372,6.7656,5446347,0
+VIAV.US,D,20140624,000000,6.7429,6.8111,6.6405,6.6803,6267107,0
+VIAV.US,D,20140625,000000,6.6746,6.7031,6.5893,6.6746,5443137,0
+VIAV.US,D,20140626,000000,6.7144,7.0783,6.7087,7.0442,13439015,0
+VIAV.US,D,20140627,000000,7.0044,7.0555,6.9418,7.0214,11781168,0
+VIAV.US,D,20140630,000000,7.0442,7.0897,6.993,7.0897,5027421,0
+VIAV.US,D,20140701,000000,7.101,7.2034,7.0669,7.1295,7924255,0
+VIAV.US,D,20140702,000000,7.1295,7.2432,7.0953,7.1067,6273467,0
+VIAV.US,D,20140703,000000,7.1238,7.2034,7.1067,7.1806,4145466,0
+VIAV.US,D,20140707,000000,7.1465,7.1806,7.0897,7.1295,4905930,0
+VIAV.US,D,20140708,000000,7.1238,7.1238,6.885,6.9418,9376684,0
+VIAV.US,D,20140709,000000,6.9418,6.9987,6.8566,6.9077,9770679,0
+VIAV.US,D,20140710,000000,6.8224,6.8907,6.7656,6.8566,5365216,0
+VIAV.US,D,20140711,000000,6.8338,6.9418,6.8338,6.9248,4326668,0
+VIAV.US,D,20140714,000000,6.976,6.9873,6.885,6.9362,4189024,0
+VIAV.US,D,20140715,000000,6.9532,6.976,6.8111,6.8395,6944430,0
+VIAV.US,D,20140716,000000,6.8622,6.9703,6.8111,6.8338,5663233,0
+VIAV.US,D,20140717,000000,6.8054,6.9589,6.7713,6.8736,7055694,0
+VIAV.US,D,20140718,000000,6.9134,7.0214,6.885,7.0101,5773185,0
+VIAV.US,D,20140721,000000,6.9703,7.0783,6.9418,6.9532,4828173,0
+VIAV.US,D,20140722,000000,7.0044,7.0783,6.976,7.0385,6265686,0
+VIAV.US,D,20140723,000000,7.0499,7.0499,6.7826,6.8452,21619079,0
+VIAV.US,D,20140724,000000,6.8622,6.9475,6.7144,6.7599,9713191,0
+VIAV.US,D,20140725,000000,6.7429,6.8224,6.6746,6.7372,5114136,0
+VIAV.US,D,20140728,000000,6.7599,6.7599,6.6576,6.7087,4812024,0
+VIAV.US,D,20140729,000000,6.6917,6.7713,6.6746,6.6746,3401068,0
+VIAV.US,D,20140730,000000,6.7201,6.7684,6.6633,6.7258,7948580,0
+VIAV.US,D,20140731,000000,6.6803,6.8139,6.6633,6.7485,5630261,0
+VIAV.US,D,20140801,000000,6.7429,6.7656,6.6178,6.6291,4769197,0
+VIAV.US,D,20140804,000000,6.6405,6.6746,6.6064,6.6746,2844202,0
+VIAV.US,D,20140805,000000,6.6519,6.7542,6.6206,6.7031,3383699,0
+VIAV.US,D,20140806,000000,6.6746,6.8054,6.6348,6.7599,4102104,0
+VIAV.US,D,20140807,000000,6.7656,6.7883,6.5893,6.6064,3954752,0
+VIAV.US,D,20140808,000000,6.6235,6.7372,6.6007,6.7087,3066158,0
+VIAV.US,D,20140811,000000,6.7144,6.8679,6.6974,6.8054,7960048,0
+VIAV.US,D,20140812,000000,6.7883,6.8111,6.6519,6.7713,8847455,0
+VIAV.US,D,20140813,000000,6.379,6.4643,6.0379,6.1971,36856654,0
+VIAV.US,D,20140814,000000,6.2141,6.2539,6.1288,6.2198,8145665,0
+VIAV.US,D,20140815,000000,6.18,6.2539,6.1686,6.1772,6729202,0
+VIAV.US,D,20140818,000000,6.2312,6.2596,6.2141,6.2482,6364197,0
+VIAV.US,D,20140819,000000,6.2482,6.3619,6.1914,6.2823,12350869,0
+VIAV.US,D,20140820,000000,6.2596,6.3449,6.2482,6.3221,3934389,0
+VIAV.US,D,20140821,000000,6.3051,6.6178,6.2994,6.6064,7415739,0
+VIAV.US,D,20140822,000000,6.6064,6.6291,6.5382,6.5552,5058650,0
+VIAV.US,D,20140825,000000,6.5893,6.6405,6.578,6.6149,4829620,0
+VIAV.US,D,20140826,000000,6.6235,6.8111,6.6064,6.7883,5362087,0
+VIAV.US,D,20140827,000000,6.7883,6.8224,6.6291,6.6291,3833281,0
+VIAV.US,D,20140828,000000,6.595,6.6235,6.5211,6.541,4095969,0
+VIAV.US,D,20140829,000000,6.5552,6.6235,6.5154,6.5666,4204488,0
+VIAV.US,D,20140902,000000,6.5552,6.5552,6.3733,6.396,10424522,0
+VIAV.US,D,20140903,000000,6.4074,6.4529,6.3449,6.3506,8895635,0
+VIAV.US,D,20140904,000000,6.3164,6.3562,6.1914,6.1971,11282325,0
+VIAV.US,D,20140905,000000,6.1743,6.3506,6.1686,6.3477,6410604,0
+VIAV.US,D,20140908,000000,6.3904,6.6803,6.3619,6.6803,16254590,0
+VIAV.US,D,20140909,000000,6.6576,6.686,6.6064,6.6576,8620490,0
+VIAV.US,D,20140910,000000,6.6633,6.9134,6.6519,6.8793,16203573,0
+VIAV.US,D,20140911,000000,7.7492,7.8913,7.5274,7.59,51004436,0
+VIAV.US,D,20140912,000000,7.5615,7.6809,7.4933,7.6355,12977512,0
+VIAV.US,D,20140915,000000,7.6013,7.7207,7.5104,7.7094,11457914,0
+VIAV.US,D,20140916,000000,7.7776,7.789,7.5843,7.7037,11299395,0
+VIAV.US,D,20140917,000000,7.698,7.806,7.6582,7.7151,6343482,0
+VIAV.US,D,20140918,000000,7.7151,7.8288,7.6639,7.7946,6641783,0
+VIAV.US,D,20140919,000000,7.8117,7.8572,7.5559,7.5843,10487436,0
+VIAV.US,D,20140922,000000,7.5388,7.59,7.3853,7.408,5270174,0
+VIAV.US,D,20140923,000000,7.3739,7.4535,7.3569,7.4194,5566703,0
+VIAV.US,D,20140924,000000,7.4194,7.499,7.3853,7.4933,3862862,0
+VIAV.US,D,20140925,000000,7.4592,7.4763,7.283,7.3114,5431322,0
+VIAV.US,D,20140926,000000,7.3228,7.3711,7.2858,7.3398,3550457,0
+VIAV.US,D,20140929,000000,7.2489,7.4109,7.2039,7.3711,4522261,0
+VIAV.US,D,20140930,000000,7.3569,7.391,7.2318,7.2773,6470830,0
+VIAV.US,D,20141001,000000,7.2773,7.6298,7.1977,7.4763,18552471,0
+VIAV.US,D,20141002,000000,7.4535,7.5331,7.2517,7.4649,8261568,0
+VIAV.US,D,20141003,000000,7.499,7.5786,7.3796,7.3796,6453676,0
+VIAV.US,D,20141006,000000,7.4024,7.4564,7.3029,7.3796,6280215,0
+VIAV.US,D,20141007,000000,7.3171,7.3739,7.1351,7.1806,6229061,0
+VIAV.US,D,20141008,000000,7.1636,7.3057,6.9646,7.2773,6388019,0
+VIAV.US,D,20141009,000000,7.2659,7.3171,7.0442,7.1579,8653853,0
+VIAV.US,D,20141010,000000,7.0214,7.0214,6.6007,6.6007,11478032,0
+VIAV.US,D,20141013,000000,6.6291,6.7031,6.4643,6.5439,8506144,0
+VIAV.US,D,20141014,000000,6.6007,6.7116,6.5325,6.6377,10503551,0
+VIAV.US,D,20141015,000000,6.5098,6.7372,6.4529,6.6832,11614577,0
+VIAV.US,D,20141016,000000,6.5439,6.8168,6.5439,6.7315,6649128,0
+VIAV.US,D,20141017,000000,6.8111,6.9248,6.7258,6.7258,7421978,0
+VIAV.US,D,20141020,000000,6.6974,6.8509,6.6917,6.8168,3351925,0
+VIAV.US,D,20141021,000000,6.9646,7.2039,6.9248,6.9987,14145643,0
+VIAV.US,D,20141022,000000,6.9703,7.0897,6.7826,6.7855,5383144,0
+VIAV.US,D,20141023,000000,6.8736,7.1295,6.8566,7.0555,6203704,0
+VIAV.US,D,20141024,000000,7.0271,7.0726,6.8111,6.8793,8182577,0
+VIAV.US,D,20141027,000000,6.8281,6.9475,6.8168,6.9248,3913612,0
+VIAV.US,D,20141028,000000,6.9703,7.0953,6.8964,7.0868,11903167,0
+VIAV.US,D,20141029,000000,7.0897,7.1522,6.9191,7.0669,9658113,0
+VIAV.US,D,20141030,000000,7.192,7.4478,7.1749,7.3739,13154827,0
+VIAV.US,D,20141031,000000,7.4365,7.6582,7.391,7.6525,7685201,0
+VIAV.US,D,20141103,000000,7.6582,7.8288,7.6184,7.7207,7206828,0
+VIAV.US,D,20141104,000000,7.6753,7.789,7.5843,7.6582,6128977,0
+VIAV.US,D,20141105,000000,7.6866,7.7719,7.5957,7.6809,4914176,0
+VIAV.US,D,20141106,000000,7.6753,7.7321,7.6127,7.6298,5644130,0
+VIAV.US,D,20141107,000000,7.6013,7.7492,7.59,7.7463,4878175,0
+VIAV.US,D,20141110,000000,7.6127,7.7691,7.5957,7.7463,5670874,0
+VIAV.US,D,20141111,000000,7.7662,7.7776,7.5786,7.6013,6238272,0
+VIAV.US,D,20141112,000000,7.5502,7.6639,7.5161,7.5217,4545231,0
+VIAV.US,D,20141113,000000,7.5161,7.5479,7.2659,7.2972,8807914,0
+VIAV.US,D,20141114,000000,7.2943,7.4365,7.2659,7.4194,5009577,0
+VIAV.US,D,20141117,000000,7.4422,7.5217,7.3682,7.4535,4599809,0
+VIAV.US,D,20141118,000000,7.482,7.5843,7.4592,7.5104,4300999,0
+VIAV.US,D,20141119,000000,7.5104,7.6298,7.4137,7.5331,6741194,0
+VIAV.US,D,20141120,000000,7.5104,7.7605,7.4365,7.6753,5698508,0
+VIAV.US,D,20141121,000000,7.7719,7.7719,7.5985,7.607,4013083,0
+VIAV.US,D,20141124,000000,7.6013,7.6582,7.5217,7.6411,3309238,0
+VIAV.US,D,20141125,000000,7.6468,7.6866,7.5559,7.6184,2285694,0
+VIAV.US,D,20141126,000000,7.5957,7.6866,7.5729,7.6497,3095183,0
+VIAV.US,D,20141128,000000,7.6468,7.6639,7.5246,7.5843,1739722,0
+VIAV.US,D,20141201,000000,7.5672,7.5786,7.4137,7.4251,5337100,0
+VIAV.US,D,20141202,000000,7.4137,7.4478,7.283,7.3114,5459523,0
+VIAV.US,D,20141203,000000,7.2545,7.5274,7.2545,7.4592,8373472,0
+VIAV.US,D,20141204,000000,7.4706,7.5161,7.3398,7.4024,4934711,0
+VIAV.US,D,20141205,000000,7.3512,7.6013,7.3398,7.5729,4622416,0
+VIAV.US,D,20141208,000000,7.5445,7.5672,7.4422,7.5274,5297313,0
+VIAV.US,D,20141209,000000,7.4706,7.9197,7.4137,7.9084,6489295,0
+VIAV.US,D,20141210,000000,7.9027,7.9425,7.7207,7.7492,6737080,0
+VIAV.US,D,20141211,000000,7.8629,8.0675,7.7946,7.8174,6112489,0
+VIAV.US,D,20141212,000000,7.7037,7.9823,7.7037,7.8515,8136647,0
+VIAV.US,D,20141215,000000,7.9084,7.9709,7.7264,7.7662,5194726,0
+VIAV.US,D,20141216,000000,7.7321,7.8742,7.6582,7.6923,4810884,0
+VIAV.US,D,20141217,000000,7.7207,7.789,7.5957,7.7833,4255325,0
+VIAV.US,D,20141218,000000,7.8799,7.9936,7.7946,7.9652,3840786,0
+VIAV.US,D,20141219,000000,7.9823,8.0988,7.9197,7.9197,6653529,0
+VIAV.US,D,20141222,000000,7.9027,7.9709,7.8572,7.9368,2361736,0
+VIAV.US,D,20141223,000000,7.9538,8.0107,7.8686,7.8913,2945580,0
+VIAV.US,D,20141224,000000,7.9084,8.005,7.8799,7.9652,1550897,0
+VIAV.US,D,20141226,000000,7.9823,7.9879,7.9084,7.914,1452501,0
+VIAV.US,D,20141229,000000,7.914,7.9595,7.8344,7.8515,2234191,0
+VIAV.US,D,20141230,000000,7.8288,7.9368,7.806,7.9254,2815189,0
+VIAV.US,D,20141231,000000,7.9197,7.9538,7.7946,7.8003,2127737,0
+VIAV.US,D,20150102,000000,7.8344,7.8742,7.6639,7.789,2558031,0
+VIAV.US,D,20150105,000000,7.7776,7.8629,7.6525,7.7719,3630937,0
+VIAV.US,D,20150106,000000,7.7719,7.7776,7.5047,7.59,3645121,0
+VIAV.US,D,20150107,000000,7.6525,7.7151,7.5672,7.7094,2870589,0
+VIAV.US,D,20150108,000000,7.8344,7.9482,7.7435,7.7662,4594624,0
+VIAV.US,D,20150109,000000,7.7776,7.8316,7.6241,7.6355,3454767,0
+VIAV.US,D,20150112,000000,7.6298,7.698,7.5559,7.6923,3452208,0
+VIAV.US,D,20150113,000000,7.7662,7.914,7.6184,7.698,3186690,0
+VIAV.US,D,20150114,000000,7.607,7.7264,7.482,7.6184,3146112,0
+VIAV.US,D,20150115,000000,7.6468,7.6639,7.3455,7.3569,3682473,0
+VIAV.US,D,20150116,000000,7.3626,7.5445,7.3228,7.4535,4990160,0
+VIAV.US,D,20150120,000000,7.499,7.5672,7.4336,7.5161,3312916,0
+VIAV.US,D,20150121,000000,7.5217,7.5957,7.4535,7.5161,2352864,0
+VIAV.US,D,20150122,000000,7.5388,7.6127,7.4137,7.6013,4333858,0
+VIAV.US,D,20150123,000000,7.6013,7.8458,7.5957,7.7605,3206613,0
+VIAV.US,D,20150126,000000,7.7719,7.897,7.6809,7.8913,3046585,0
+VIAV.US,D,20150127,000000,7.8174,7.8572,7.6923,7.8288,4168719,0
+VIAV.US,D,20150128,000000,7.914,7.9368,7.7151,7.7264,6929915,0
+VIAV.US,D,20150129,000000,7.7435,7.7548,7.4649,7.5388,7208792,0
+VIAV.US,D,20150130,000000,7.2375,7.6411,6.8509,6.9077,20842409,0
+VIAV.US,D,20150202,000000,6.9077,7.101,6.8224,7.0953,11426359,0
+VIAV.US,D,20150203,000000,7.1067,7.2375,6.9703,7.1408,5550169,0
+VIAV.US,D,20150204,000000,7.084,7.2204,7.0555,7.101,5444081,0
+VIAV.US,D,20150205,000000,7.1067,7.2886,7.0157,7.2659,6768617,0
+VIAV.US,D,20150206,000000,7.2432,7.2886,7.1067,7.1522,5578276,0
+VIAV.US,D,20150209,000000,7.1351,7.3626,7.0897,7.2943,6132244,0
+VIAV.US,D,20150210,000000,7.3455,7.4251,7.3114,7.3569,6172860,0
+VIAV.US,D,20150211,000000,7.3512,7.4137,7.3,7.3967,4411463,0
+VIAV.US,D,20150212,000000,7.4763,7.5274,7.4024,7.408,4196647,0
+VIAV.US,D,20150213,000000,7.408,7.5559,7.408,7.5388,5755563,0
+VIAV.US,D,20150217,000000,7.4933,7.5388,7.4251,7.4478,4261861,0
+VIAV.US,D,20150218,000000,7.4365,7.4592,7.3739,7.4251,5518062,0
+VIAV.US,D,20150219,000000,7.4251,7.5843,7.3967,7.5502,5412029,0
+VIAV.US,D,20150220,000000,7.4535,7.7207,7.4535,7.6923,4139588,0
+VIAV.US,D,20150223,000000,7.6696,7.6906,7.5297,7.59,2855422,0
+VIAV.US,D,20150224,000000,7.5729,7.6809,7.5729,7.6809,2296697,0
+VIAV.US,D,20150225,000000,7.6468,7.6923,7.5559,7.6127,2541271,0
+VIAV.US,D,20150226,000000,7.6184,7.6696,7.5274,7.5729,3558342,0
+VIAV.US,D,20150227,000000,7.5729,7.8458,7.5502,7.8288,6068941,0
+VIAV.US,D,20150302,000000,7.8458,7.914,7.7719,7.8515,3665547,0
+VIAV.US,D,20150303,000000,7.8231,7.8686,7.6753,7.6809,3094960,0
+VIAV.US,D,20150304,000000,7.6411,7.6582,7.4251,7.499,4478334,0
+VIAV.US,D,20150305,000000,7.5047,7.6184,7.4876,7.5729,2559727,0
+VIAV.US,D,20150306,000000,7.5615,7.9652,7.5161,7.897,10100657,0
+VIAV.US,D,20150309,000000,7.914,7.9709,7.8572,7.897,4388103,0
+VIAV.US,D,20150310,000000,7.8117,7.8515,7.6298,7.698,4610252,0
+VIAV.US,D,20150311,000000,7.6923,7.7605,7.59,7.7321,2662798,0
+VIAV.US,D,20150312,000000,7.7207,7.8799,7.6866,7.8629,3287383,0
+VIAV.US,D,20150313,000000,7.8458,7.8856,7.698,7.7492,2212696,0
+VIAV.US,D,20150316,000000,7.7662,7.9197,7.7492,7.9197,2963922,0
+VIAV.US,D,20150317,000000,7.914,8.0277,7.8686,7.9027,4303500,0
+VIAV.US,D,20150318,000000,7.8629,7.9425,7.8231,7.8913,3798696,0
+VIAV.US,D,20150319,000000,7.8742,7.9311,7.8458,7.8629,1927930,0
+VIAV.US,D,20150320,000000,7.8913,7.9652,7.8742,7.9027,6641605,0
+VIAV.US,D,20150323,000000,7.8742,7.897,7.789,7.8003,2924698,0
+VIAV.US,D,20150324,000000,7.7833,7.8174,7.6411,7.6639,3528001,0
+VIAV.US,D,20150325,000000,7.6866,7.7151,7.391,7.4137,5236772,0
+VIAV.US,D,20150326,000000,7.391,7.5047,7.3284,7.408,4685005,0
+VIAV.US,D,20150327,000000,7.4024,7.4251,7.3114,7.3796,3930261,0
+VIAV.US,D,20150330,000000,7.4194,7.4933,7.3228,7.4706,4524066,0
+VIAV.US,D,20150331,000000,7.4478,7.5672,7.3967,7.4592,3260578,0
+VIAV.US,D,20150401,000000,7.4308,7.4763,7.3512,7.4024,2737024,0
+VIAV.US,D,20150402,000000,7.3967,7.4308,7.3569,7.3796,2041555,0
+VIAV.US,D,20150406,000000,7.3341,7.4422,7.3171,7.4194,2455952,0
+VIAV.US,D,20150407,000000,7.4308,7.5161,7.3682,7.4422,2510258,0
+VIAV.US,D,20150408,000000,7.4535,7.5161,7.3796,7.4308,2871052,0
+VIAV.US,D,20150409,000000,7.4308,7.5132,7.408,7.4876,2410669,0
+VIAV.US,D,20150410,000000,7.4763,7.5104,7.4251,7.4308,1790912,0
+VIAV.US,D,20150413,000000,7.4365,7.4706,7.3284,7.4308,4842251,0
+VIAV.US,D,20150414,000000,7.4422,7.5274,7.3569,7.499,5434824,0
+VIAV.US,D,20150415,000000,7.4876,7.6923,7.4876,7.6866,6613556,0
+VIAV.US,D,20150416,000000,7.6809,7.7605,7.6582,7.698,6071233,0
+VIAV.US,D,20150417,000000,7.6468,7.6696,7.5445,7.6184,5678432,0
+VIAV.US,D,20150420,000000,7.6411,7.6639,7.4592,7.5672,4606942,0
+VIAV.US,D,20150421,000000,7.607,7.607,7.5132,7.59,5616165,0
+VIAV.US,D,20150422,000000,7.5957,7.6298,7.5331,7.5957,3987334,0
+VIAV.US,D,20150423,000000,7.5559,7.6468,7.4876,7.5843,3309897,0
+VIAV.US,D,20150424,000000,7.5559,7.6411,7.5524,7.5957,2550867,0
+VIAV.US,D,20150427,000000,7.5957,7.6355,7.5274,7.5445,3571094,0
+VIAV.US,D,20150428,000000,7.5445,7.6298,7.4876,7.5843,5258387,0
+VIAV.US,D,20150429,000000,7.5615,7.6411,7.499,7.5274,6608538,0
+VIAV.US,D,20150430,000000,7.499,7.5615,7.1806,7.1977,10907465,0
+VIAV.US,D,20150501,000000,7.0101,7.4308,6.993,7.1465,13128955,0
+VIAV.US,D,20150504,000000,7.1465,7.3398,7.1181,7.3,6065390,0
+VIAV.US,D,20150505,000000,7.2489,7.3455,7.0499,7.0669,4934593,0
+VIAV.US,D,20150506,000000,7.084,7.101,6.8452,6.9589,9394216,0
+VIAV.US,D,20150507,000000,6.9362,7.0555,6.8907,7.0442,5508890,0
+VIAV.US,D,20150508,000000,7.1351,7.1977,7.1067,7.1238,3576371,0
+VIAV.US,D,20150511,000000,7.101,7.192,7.0499,7.101,3819802,0
+VIAV.US,D,20150512,000000,7.0669,7.084,6.9987,7.0328,5532177,0
+VIAV.US,D,20150513,000000,7.084,7.1749,7.0214,7.1067,4381961,0
+VIAV.US,D,20150514,000000,7.1351,7.2147,7.1067,7.192,3745401,0
+VIAV.US,D,20150515,000000,7.1863,7.2545,7.1579,7.2489,3322273,0
+VIAV.US,D,20150518,000000,7.2318,7.3284,7.2261,7.2943,2277291,0
+VIAV.US,D,20150519,000000,7.3228,7.3512,7.2375,7.2602,2860361,0
+VIAV.US,D,20150520,000000,7.2432,7.2716,7.1693,7.1806,2709342,0
+VIAV.US,D,20150521,000000,7.0953,7.2943,7.0953,7.2602,3457469,0
+VIAV.US,D,20150522,000000,7.2432,7.3114,7.192,7.2716,3422115,0
+VIAV.US,D,20150526,000000,7.2602,7.2716,7.0953,7.1636,2934638,0
+VIAV.US,D,20150527,000000,7.1579,7.2773,7.1465,7.2716,2878615,0
+VIAV.US,D,20150528,000000,7.2659,7.3739,7.2091,7.2602,3343485,0
+VIAV.US,D,20150529,000000,7.2489,7.3569,7.2034,7.2886,4075371,0
+VIAV.US,D,20150601,000000,7.3057,7.3512,7.2261,7.3284,3091059,0
+VIAV.US,D,20150602,000000,7.2886,7.4308,7.2602,7.3398,2425247,0
+VIAV.US,D,20150603,000000,7.408,7.5161,7.3682,7.4308,3270322,0
+VIAV.US,D,20150604,000000,7.4251,7.499,7.3341,7.3626,3529056,0
+VIAV.US,D,20150605,000000,7.3739,7.4763,7.2659,7.4478,3137525,0
+VIAV.US,D,20150608,000000,7.4365,7.4535,7.2375,7.2602,2925050,0
+VIAV.US,D,20150609,000000,7.2375,7.3171,7.1749,7.2659,2698949,0
+VIAV.US,D,20150610,000000,7.2943,7.4024,7.2489,7.3881,3357309,0
+VIAV.US,D,20150611,000000,7.4024,7.4308,7.3398,7.3682,2303967,0
+VIAV.US,D,20150612,000000,7.3228,7.3512,7.2545,7.2659,1170020,0
+VIAV.US,D,20150615,000000,7.2147,7.2375,7.1408,7.2318,2994703,0
+VIAV.US,D,20150616,000000,7.2147,7.283,7.1693,7.1863,2810194,0
+VIAV.US,D,20150617,000000,7.2034,7.2375,7.1465,7.1693,2070928,0
+VIAV.US,D,20150618,000000,7.2034,7.3682,7.1408,7.3114,2879143,0
+VIAV.US,D,20150619,000000,7.3114,7.3739,7.1977,7.2489,5728736,0
+VIAV.US,D,20150622,000000,7.2886,7.2886,7.1238,7.2034,3560189,0
+VIAV.US,D,20150623,000000,7.2261,7.2545,7.1835,7.2147,2717546,0
+VIAV.US,D,20150624,000000,7.1977,7.2261,7.101,7.1351,3003673,0
+VIAV.US,D,20150625,000000,7.1863,7.1863,7.0101,7.0499,2963922,0
+VIAV.US,D,20150626,000000,7.0442,7.0783,6.7372,6.8281,6867448,0
+VIAV.US,D,20150629,000000,6.7429,6.8224,6.6235,6.6519,5356553,0
+VIAV.US,D,20150630,000000,6.7201,6.7201,6.5069,6.5837,6498849,0
+VIAV.US,D,20150701,000000,6.6519,6.6519,6.5041,6.5325,3008950,0
+VIAV.US,D,20150702,000000,6.5439,6.5837,6.4302,6.4756,3068576,0
+VIAV.US,D,20150706,000000,6.4131,6.47,6.3221,6.4017,4659149,0
+VIAV.US,D,20150707,000000,6.4131,6.4813,6.3164,6.47,4328476,0
+VIAV.US,D,20150708,000000,6.4131,6.4472,6.3108,6.3847,4384761,0
+VIAV.US,D,20150709,000000,6.4529,6.4586,6.2596,6.2767,2607041,0
+VIAV.US,D,20150710,000000,6.3506,6.3562,6.2767,6.3051,3470309,0
+VIAV.US,D,20150713,000000,6.2937,6.3847,6.2937,6.3676,2347603,0
+VIAV.US,D,20150714,000000,6.379,6.4302,6.3449,6.4131,1945477,0
+VIAV.US,D,20150715,000000,6.4302,6.4358,6.3108,6.3392,1764683,0
+VIAV.US,D,20150716,000000,6.379,6.396,6.2937,6.3506,1924940,0
+VIAV.US,D,20150717,000000,6.3676,6.3733,6.271,6.2994,2084648,0
+VIAV.US,D,20150720,000000,6.2994,6.3164,6.2255,6.2369,2999452,0
+VIAV.US,D,20150721,000000,6.2255,6.4643,6.1971,6.4245,6818726,0
+VIAV.US,D,20150722,000000,6.3676,6.4302,6.3164,6.3619,4571204,0
+VIAV.US,D,20150723,000000,6.3904,6.5666,6.3904,6.4472,5270719,0
+VIAV.US,D,20150724,000000,6.4813,6.5382,6.3392,6.3506,2658577,0
+VIAV.US,D,20150727,000000,6.288,6.3449,6.2539,6.3051,6588838,0
+VIAV.US,D,20150728,000000,6.3221,6.3221,6.2369,6.2653,5946136,0
+VIAV.US,D,20150729,000000,6.2539,6.3221,6.1885,6.3164,5177428,0
+VIAV.US,D,20150730,000000,6.2994,6.3619,6.2369,6.288,6557530,0
+VIAV.US,D,20150731,000000,6.3221,6.47,6.271,6.3051,62969312,0
+VIAV.US,D,20150803,000000,6.1345,6.2823,6.072,6.18,9850577,0
+VIAV.US,D,20150804,000000,6.88,6.88,6.02,6.24,5665800,0
+VIAV.US,D,20150805,000000,6.39,6.54,6.07,6.29,4891600,0
+VIAV.US,D,20150806,000000,6.27,6.28,5.97,6.12,5102594,0
+VIAV.US,D,20150807,000000,6.09,6.24,5.86,6.19,4023900,0
+VIAV.US,D,20150810,000000,6.09,6.23,6,6.21,2067100,0
+VIAV.US,D,20150811,000000,6.08,6.14,5.83,5.85,6223596,0
+VIAV.US,D,20150812,000000,5.66,5.76,5.26,5.56,14846500,0
+VIAV.US,D,20150813,000000,5.68,6.02,5.44,5.89,7437800,0
+VIAV.US,D,20150814,000000,5.82,5.93,5.66,5.68,3884000,0
+VIAV.US,D,20150817,000000,5.68,5.71,5.6,5.65,4496400,0
+VIAV.US,D,20150818,000000,5.61,5.69,5.52,5.64,3348000,0
+VIAV.US,D,20150819,000000,5.68,5.69,5.52,5.53,2003500,0
+VIAV.US,D,20150820,000000,5.54,5.55,5.37,5.42,2520200,0
+VIAV.US,D,20150821,000000,5.31,5.44,5.3,5.35,2968200,0
+VIAV.US,D,20150824,000000,5,5.33,4.99,5.18,4254730,0
+VIAV.US,D,20150825,000000,5.19,5.41,5.15,5.23,3886600,0
+VIAV.US,D,20150826,000000,5.27,5.43,5.2,5.41,2548400,0
+VIAV.US,D,20150827,000000,5.38,5.54,5.2,5.51,3145900,0
+VIAV.US,D,20150828,000000,5.54,5.63,5.51,5.55,2285000,0
+VIAV.US,D,20150831,000000,5.32,5.49,5.32,5.37,1585600,0
+VIAV.US,D,20150901,000000,5.36,5.75,5.3,5.66,7332100,0
+VIAV.US,D,20150902,000000,5.72,5.72,5.59,5.66,2650600,0
+VIAV.US,D,20150903,000000,5.64,5.81,5.62,5.78,2110300,0
+VIAV.US,D,20150904,000000,5.73,5.8,5.54,5.55,1634100,0
+VIAV.US,D,20150908,000000,5.56,5.64,5.48,5.62,2513700,0
+VIAV.US,D,20150909,000000,5.65,5.71,5.56,5.56,1766500,0
+VIAV.US,D,20150910,000000,5.55,5.64,5.5,5.51,1630793,0
+VIAV.US,D,20150911,000000,5.5,5.51,5.37,5.39,1509200,0
+VIAV.US,D,20150914,000000,5.39,5.42,5.35,5.4,1257300,0
+VIAV.US,D,20150915,000000,5.89,5.89,5.5,5.61,2209800,0
+VIAV.US,D,20150916,000000,5.58,5.66,5.55,5.6,1506200,0
+VIAV.US,D,20150917,000000,5.61,5.67,5.55,5.61,1519711,0
+VIAV.US,D,20150918,000000,5.55,5.6,5.45,5.49,1769100,0
+VIAV.US,D,20150921,000000,5.54,5.56,5.41,5.44,1062800,0
+VIAV.US,D,20150922,000000,5.35,5.49,5.24,5.3,1030300,0
+VIAV.US,D,20150923,000000,5.33,5.33,5.18,5.2,971741,0
+VIAV.US,D,20150924,000000,5.13,5.35,5.09,5.34,1898041,0
+VIAV.US,D,20150925,000000,5.37,5.52,5.31,5.52,3487200,0
+VIAV.US,D,20150928,000000,5.47,5.51,5.3,5.36,3383695,0
+VIAV.US,D,20150929,000000,5.39,5.43,5.28,5.34,1925200,0
+VIAV.US,D,20150930,000000,5.33,5.47,5.26,5.37,2142200,0
+VIAV.US,D,20151001,000000,5.41,5.51,5.28,5.5,2021800,0
+VIAV.US,D,20151002,000000,5.41,5.73,5.36,5.73,2669700,0
+VIAV.US,D,20151005,000000,5.74,5.89,5.7,5.75,2401891,0
+VIAV.US,D,20151006,000000,5.74,5.81,5.68,5.74,1643800,0
+VIAV.US,D,20151007,000000,5.74,5.87,5.7,5.8,1039878,0
+VIAV.US,D,20151008,000000,5.83,5.88,5.78,5.85,939200,0
+VIAV.US,D,20151009,000000,5.75,5.89,5.45,5.84,1444900,0
+VIAV.US,D,20151012,000000,5.87,5.87,5.73,5.79,657955,0
+VIAV.US,D,20151013,000000,5.73,5.82,5.68,5.79,973300,0
+VIAV.US,D,20151014,000000,5.77,5.89,5.735,5.83,1340655,0
+VIAV.US,D,20151015,000000,5.86,5.95,5.77,5.94,735900,0
+VIAV.US,D,20151016,000000,5.92,6,5.82,5.99,1566800,0
+VIAV.US,D,20151019,000000,5.96,6,5.86,5.93,705902,0
+VIAV.US,D,20151020,000000,5.9,6,5.86,5.92,686100,0
+VIAV.US,D,20151021,000000,5.91,5.96,5.8,5.83,910200,0
+VIAV.US,D,20151022,000000,5.87,6.1,5.87,5.95,1323000,0
+VIAV.US,D,20151023,000000,5.93,6.04,5.74,5.93,1701900,0
+VIAV.US,D,20151026,000000,5.9,5.95,5.84,5.91,850000,0
+VIAV.US,D,20151027,000000,5.86,5.95,5.7,5.7,2502800,0
+VIAV.US,D,20151028,000000,5.75,6.11,5.72,6.07,2091500,0
+VIAV.US,D,20151029,000000,6.02,6.17,5.98,5.98,1280800,0
+VIAV.US,D,20151030,000000,5.96,6.08,5.93,5.95,1444000,0
+VIAV.US,D,20151102,000000,5.92,5.99,5.85,5.93,2279107,0
+VIAV.US,D,20151103,000000,5.89,6.39,5.85,6.32,3714005,0
+VIAV.US,D,20151104,000000,6.34,6.38,6.23,6.33,1649786,0
+VIAV.US,D,20151105,000000,6.35,6.39,6.22,6.31,1782000,0
+VIAV.US,D,20151106,000000,6.3,6.56,6.22,6.53,2414700,0
+VIAV.US,D,20151109,000000,6.5,6.53,6.33,6.38,1916261,0
+VIAV.US,D,20151110,000000,6.38,6.44,6.23,6.38,929400,0
+VIAV.US,D,20151111,000000,6.38,6.47,6.34,6.41,1106900,0
+VIAV.US,D,20151112,000000,6.35,6.44,6.2,6.25,1119900,0
+VIAV.US,D,20151113,000000,6.23,6.26,6.12,6.12,842100,0
+VIAV.US,D,20151116,000000,6.1,6.23,6.02,6.16,851400,0
+VIAV.US,D,20151117,000000,6.2,6.25,6.07,6.09,1339500,0
+VIAV.US,D,20151118,000000,6.13,6.2,6.09,6.14,1606400,0
+VIAV.US,D,20151119,000000,6.12,6.27,6.12,6.26,1626500,0
+VIAV.US,D,20151120,000000,6.31,6.45,6.24,6.28,1425500,0
+VIAV.US,D,20151123,000000,6.24,6.41,6.19,6.3,1489400,0
+VIAV.US,D,20151124,000000,6.27,6.39,6.27,6.37,1404500,0
+VIAV.US,D,20151125,000000,6.36,6.42,6.28,6.35,1855400,0
+VIAV.US,D,20151127,000000,6.35,6.41,6.28,6.37,525600,0
+VIAV.US,D,20151130,000000,6.36,6.46,6.33,6.36,1560000,0
+VIAV.US,D,20151201,000000,6.4,6.44,6.34,6.39,1686402,0
+VIAV.US,D,20151202,000000,6.4,6.48,6.28,6.3,2399312,0
+VIAV.US,D,20151203,000000,6.35,6.39,6.12,6.2,3087124,0
+VIAV.US,D,20151204,000000,6.21,6.39,6.19,6.32,1947500,0
+VIAV.US,D,20151207,000000,6.3,6.37,6.25,6.3,1000900,0
+VIAV.US,D,20151208,000000,6.26,6.26,6.1,6.14,1363158,0
+VIAV.US,D,20151209,000000,6.12,6.21,5.95,6.06,2300000,0
+VIAV.US,D,20151210,000000,6.04,6.05,5.85,5.85,2012500,0
+VIAV.US,D,20151211,000000,5.79,6.03,5.77,5.84,2405800,0
+VIAV.US,D,20151214,000000,5.83,5.84,5.66,5.765,2706658,0
+VIAV.US,D,20151215,000000,5.8,5.89,5.75,5.76,1489300,0
+VIAV.US,D,20151216,000000,5.83,5.99,5.8,5.96,2160000,0
+VIAV.US,D,20151217,000000,5.93,6.04,5.87,5.93,2010800,0
+VIAV.US,D,20151218,000000,5.92,6.1,5.89,6.05,5327200,0
+VIAV.US,D,20151221,000000,6.1,6.15,5.97,6,2826500,0
+VIAV.US,D,20151222,000000,6.02,6.07,5.99,6.03,1311595,0
+VIAV.US,D,20151223,000000,6.05,6.16,6.03,6.16,2308500,0
+VIAV.US,D,20151224,000000,6.14,6.25,6.12,6.21,1052629,0
+VIAV.US,D,20151228,000000,6.17,6.21,6.07,6.11,1707516,0
+VIAV.US,D,20151229,000000,6.15,6.16,6.065,6.14,927867,0
+VIAV.US,D,20151230,000000,6.14,6.17,6.09,6.09,933343,0
+VIAV.US,D,20151231,000000,6.05,6.15,6.02,6.09,993920,0
+VIAV.US,D,20160104,000000,5.99,6.13,5.75,6.09,1702783,0
+VIAV.US,D,20160105,000000,6.1,6.1,5.955,6.04,1586281,0
+VIAV.US,D,20160106,000000,5.98,6.13,5.885,5.95,1935244,0
+VIAV.US,D,20160107,000000,5.86,5.87,5.49,5.58,3411459,0
+VIAV.US,D,20160108,000000,5.55,5.62,5.42,5.5,2311574,0
+VIAV.US,D,20160111,000000,5.54,5.6,5.34,5.48,2326613,0
+VIAV.US,D,20160112,000000,5.52,5.59,5.33,5.44,1640471,0
+VIAV.US,D,20160113,000000,5.45,5.54,5.23,5.26,2325576,0
+VIAV.US,D,20160114,000000,5.26,5.3,5.09,5.18,2147887,0
+VIAV.US,D,20160115,000000,5.12,5.19,5,5.06,5142191,0
+VIAV.US,D,20160119,000000,5.1,5.21,4.84,4.94,4373600,0
+VIAV.US,D,20160120,000000,4.88,4.88,4.69,4.73,5391620,0
+VIAV.US,D,20160121,000000,4.75,4.9,4.675,4.73,4398251,0
+VIAV.US,D,20160122,000000,4.83,4.97,4.735,4.9,2070196,0
+VIAV.US,D,20160125,000000,4.89,4.995,4.85,4.91,1993182,0
+VIAV.US,D,20160126,000000,4.95,4.99,4.835,4.9,1494380,0
+VIAV.US,D,20160127,000000,4.9,4.97,4.82,4.855,1442214,0
+VIAV.US,D,20160128,000000,4.9,4.96,4.75,4.79,2112839,0
+VIAV.US,D,20160129,000000,4.83,5.03,4.8,5,5159749,0
+VIAV.US,D,20160201,000000,4.96,5.02,4.88,5.01,3452835,0
+VIAV.US,D,20160202,000000,4.98,5.04,4.88,5.03,4019824,0
+VIAV.US,D,20160203,000000,5.24,6.04,5.13,5.85,11226462,0
+VIAV.US,D,20160204,000000,5.85,6.08,5.77,6,4816771,0
+VIAV.US,D,20160205,000000,5.95,6.11,5.935,5.95,3464053,0
+VIAV.US,D,20160208,000000,5.9,5.99,5.75,5.79,1950787,0
+VIAV.US,D,20160209,000000,5.74,5.975,5.72,5.88,2625358,0
+VIAV.US,D,20160210,000000,5.92,6.08,5.84,5.89,3432228,0
+VIAV.US,D,20160211,000000,5.8,5.93,5.8,5.83,2348181,0
+VIAV.US,D,20160212,000000,5.87,6.01,5.78,5.95,1971567,0
+VIAV.US,D,20160216,000000,6,6.1,5.9,6.05,2988496,0
+VIAV.US,D,20160217,000000,6.1,6.17,6.04,6.11,2494192,0
+VIAV.US,D,20160218,000000,6.14,6.34,6.07,6.34,1805891,0
+VIAV.US,D,20160219,000000,6.26,6.39,6.19,6.29,1517231,0
+VIAV.US,D,20160222,000000,6.3,6.41,6.27,6.38,3022421,0
+VIAV.US,D,20160223,000000,6.33,6.47,6.26,6.33,1955960,0
+VIAV.US,D,20160224,000000,6.25,6.47,6.25,6.45,1687874,0
+VIAV.US,D,20160225,000000,6.43,6.53,6.36,6.52,1078891,0
+VIAV.US,D,20160226,000000,6.55,6.65,6.51,6.57,1550736,0
+VIAV.US,D,20160229,000000,6.54,6.61,6.525,6.53,1338588,0
+VIAV.US,D,20160301,000000,6.61,6.64,6.5,6.62,1489724,0
+VIAV.US,D,20160302,000000,6.59,6.75,6.59,6.73,1348404,0
+VIAV.US,D,20160303,000000,6.69,6.7515,6.49,6.52,1782302,0
+VIAV.US,D,20160304,000000,6.52,6.735,6.4841,6.65,1623277,0
+VIAV.US,D,20160307,000000,6.61,6.71,6.41,6.7,1399946,0
+VIAV.US,D,20160308,000000,6.65,6.65,6.32,6.37,2304068,0
+VIAV.US,D,20160309,000000,6.39,6.62,6.24,6.54,1595841,0
+VIAV.US,D,20160310,000000,6.56,6.66,6.4,6.47,788461,0
+VIAV.US,D,20160311,000000,6.54,6.69,6.5105,6.68,808532,0
+VIAV.US,D,20160314,000000,6.63,6.69,6.58,6.64,857391,0
+VIAV.US,D,20160315,000000,6.63,6.63,6.49,6.52,1288082,0
+VIAV.US,D,20160316,000000,6.6,6.62,6.41,6.6,1543029,0
+VIAV.US,D,20160317,000000,6.53,6.72,6.53,6.67,1861755,0
+VIAV.US,D,20160318,000000,6.7,6.88,6.55,6.79,3121745,0
+VIAV.US,D,20160321,000000,6.75,6.84,6.71,6.84,1639916,0
+VIAV.US,D,20160322,000000,6.79,6.86,6.71,6.86,3422391,0
+VIAV.US,D,20160323,000000,6.8,6.86,6.64,6.7,1789641,0
+VIAV.US,D,20160324,000000,6.66,6.79,6.58,6.77,961760,0
+VIAV.US,D,20160328,000000,6.76,6.79,6.61,6.71,839775,0
+VIAV.US,D,20160329,000000,6.68,6.86,6.58,6.8,1214527,0
+VIAV.US,D,20160330,000000,6.84,6.93,6.78,6.84,2616740,0
+VIAV.US,D,20160331,000000,6.84,6.91,6.82,6.86,902037,0
+VIAV.US,D,20160401,000000,6.79,6.94,6.73,6.94,895984,0
+VIAV.US,D,20160404,000000,6.91,6.955,6.75,6.75,1075814,0
+VIAV.US,D,20160405,000000,6.71,6.7227,6.54,6.68,2054338,0
+VIAV.US,D,20160406,000000,6.7,6.8,6.675,6.8,1985823,0
+VIAV.US,D,20160407,000000,6.75,6.79,6.66,6.7,969084,0
+VIAV.US,D,20160408,000000,6.77,6.81,6.635,6.76,964116,0
+VIAV.US,D,20160411,000000,6.76,6.815,6.695,6.76,874270,0
+VIAV.US,D,20160412,000000,6.73,6.73,6.6,6.64,1232847,0
+VIAV.US,D,20160413,000000,6.68,6.82,6.65,6.79,1243956,0
+VIAV.US,D,20160414,000000,6.8,6.815,6.695,6.77,825526,0
+VIAV.US,D,20160415,000000,6.59,6.7,6.52,6.6,2828200,0
+VIAV.US,D,20160418,000000,6.6,6.67,6.55,6.61,1449191,0
+VIAV.US,D,20160419,000000,6.64,6.71,6.53,6.54,4736688,0
+VIAV.US,D,20160420,000000,6.56,6.64,6.51,6.54,2042956,0
+VIAV.US,D,20160421,000000,6.53,6.6,6.44,6.5,2213526,0
+VIAV.US,D,20160422,000000,6.5,6.65,6.5,6.64,3223287,0
+VIAV.US,D,20160425,000000,6.61,6.67,6.5584,6.63,1319872,0
+VIAV.US,D,20160426,000000,6.63,6.65,6.58,6.62,1746498,0
+VIAV.US,D,20160427,000000,6.61,6.83,6.51,6.76,2484007,0
+VIAV.US,D,20160428,000000,6.71,6.78,6.64,6.67,1533769,0
+VIAV.US,D,20160429,000000,6.63,6.69,6.43,6.51,2764845,0
+VIAV.US,D,20160502,000000,6.56,6.6,6.43,6.555,1679661,0
+VIAV.US,D,20160503,000000,6.53,6.55,6.38,6.43,1707837,0
+VIAV.US,D,20160504,000000,6.01,6.51,5.93,6.33,5097372,0
+VIAV.US,D,20160505,000000,6.34,6.41,6.2215,6.28,1777866,0
+VIAV.US,D,20160506,000000,6.23,6.36,6.16,6.35,2454366,0
+VIAV.US,D,20160509,000000,6.32,6.34,6.23,6.26,2126444,0
+VIAV.US,D,20160510,000000,6.28,6.42,6.19,6.31,1551870,0
+VIAV.US,D,20160511,000000,6.31,6.34,6.21,6.3,1495336,0
+VIAV.US,D,20160512,000000,6.35,6.37,6.23,6.305,1563209,0
+VIAV.US,D,20160513,000000,6.3,6.45,6.19,6.23,6160419,0
+VIAV.US,D,20160516,000000,6.23,6.3,6.19,6.26,1735374,0
+VIAV.US,D,20160517,000000,6.24,6.3,6.18,6.23,1877645,0
+VIAV.US,D,20160518,000000,6.19,6.33,6.19,6.28,1178021,0
+VIAV.US,D,20160519,000000,6.21,6.38,6.1,6.16,2577270,0
+VIAV.US,D,20160520,000000,6.18,6.275,6.14,6.19,5008435,0
+VIAV.US,D,20160523,000000,6.16,6.56,6.16,6.54,3129730,0
+VIAV.US,D,20160524,000000,6.54,6.73,6.53,6.72,1996785,0
+VIAV.US,D,20160525,000000,6.7,6.74,6.62,6.69,1859407,0
+VIAV.US,D,20160526,000000,6.69,6.855,6.69,6.78,1446509,0
+VIAV.US,D,20160527,000000,6.75,6.85,6.74,6.79,1513823,0
+VIAV.US,D,20160531,000000,6.84,6.87,6.79,6.84,936181,0
+VIAV.US,D,20160601,000000,6.84,6.89,6.78,6.84,1273536,0
+VIAV.US,D,20160602,000000,6.84,6.91,6.82,6.86,1112012,0
+VIAV.US,D,20160603,000000,6.81,6.93,6.77,6.88,1443429,0
+VIAV.US,D,20160606,000000,6.91,7,6.89,6.9,2550304,0
+VIAV.US,D,20160607,000000,6.92,6.99,6.9,6.9,1278986,0
+VIAV.US,D,20160608,000000,6.91,6.94,6.88,6.89,784635,0
+VIAV.US,D,20160609,000000,6.88,6.97,6.82,6.92,1016328,0
+VIAV.US,D,20160610,000000,6.85,7.03,6.81,6.965,3205087,0
+VIAV.US,D,20160613,000000,6.9,6.965,6.77,6.78,1583245,0
+VIAV.US,D,20160614,000000,6.79,6.85,6.7,6.75,1189026,0
+VIAV.US,D,20160615,000000,6.82,6.96,6.81,6.86,1503743,0
+VIAV.US,D,20160616,000000,6.79,7,6.79,6.95,2923164,0
+VIAV.US,D,20160617,000000,6.97,7.09,6.92,7.02,3198688,0
+VIAV.US,D,20160620,000000,7.08,7.2,7.06,7.1,3781875,0
+VIAV.US,D,20160621,000000,7.1,7.16,7.05,7.13,3831053,0
+VIAV.US,D,20160622,000000,7.15,7.16,7.0101,7.07,2562571,0
+VIAV.US,D,20160623,000000,7.1,7.13,7.06,7.09,3217696,0
+VIAV.US,D,20160624,000000,6.82,6.97,6.71,6.71,16354054,0
+VIAV.US,D,20160627,000000,6.52,6.54,6.36,6.42,6346639,0
+VIAV.US,D,20160628,000000,6.5,6.665,6.45,6.63,3382081,0
+VIAV.US,D,20160629,000000,6.72,6.75,6.57,6.575,4048420,0
+VIAV.US,D,20160630,000000,6.61,6.7,6.6,6.63,3833055,0
+VIAV.US,D,20160701,000000,6.63,6.75,6.6,6.61,1266611,0
+VIAV.US,D,20160705,000000,6.58,6.58,6.4,6.44,1490420,0
+VIAV.US,D,20160706,000000,6.43,6.5,6.36,6.48,1741311,0
+VIAV.US,D,20160707,000000,6.45,6.6,6.45,6.56,1397771,0
+VIAV.US,D,20160708,000000,6.63,6.8,6.62,6.75,2112238,0
+VIAV.US,D,20160711,000000,6.79,6.89,6.75,6.885,1169221,0
+VIAV.US,D,20160712,000000,6.93,7.06,6.93,7,1659927,0
+VIAV.US,D,20160713,000000,7.01,7.075,6.92,6.94,1566151,0
+VIAV.US,D,20160714,000000,7.01,7.05,6.915,7,1563792,0
+VIAV.US,D,20160715,000000,7.04,7.08,6.96,7.03,1083078,0
+VIAV.US,D,20160718,000000,6.99,7.07,6.98,7.03,866439,0
+VIAV.US,D,20160719,000000,7,7.095,6.94,6.95,1348421,0
+VIAV.US,D,20160720,000000,6.96,7.08,6.925,6.99,1845945,0
+VIAV.US,D,20160721,000000,6.95,7.12,6.95,7.08,1854675,0
+VIAV.US,D,20160722,000000,7.05,7.14,7.03,7.12,1588224,0
+VIAV.US,D,20160725,000000,7.09,7.175,7.07,7.12,1148070,0
+VIAV.US,D,20160726,000000,7.13,7.23,7.1,7.13,1209153,0
+VIAV.US,D,20160727,000000,7.12,7.2,7.08,7.135,949249,0
+VIAV.US,D,20160728,000000,7.1,7.11,7.01,7.08,1620113,0
+VIAV.US,D,20160729,000000,7.08,7.13,7,7.13,2974174,0
+VIAV.US,D,20160801,000000,7.09,7.15,7.04,7.13,1825337,0
+VIAV.US,D,20160802,000000,7.11,7.15,7.01,7.01,1503878,0
+VIAV.US,D,20160803,000000,7,7.18,7,7.15,2659086,0
+VIAV.US,D,20160804,000000,7.13,7.22,7.1,7.14,1522967,0
+VIAV.US,D,20160805,000000,7.18,7.25,7.15,7.25,1187094,0
+VIAV.US,D,20160808,000000,7.25,7.32,7.21,7.25,1168856,0
+VIAV.US,D,20160809,000000,7.24,7.37,7.18,7.33,1440385,0
+VIAV.US,D,20160810,000000,7.35,7.39,7.23,7.28,1390791,0
+VIAV.US,D,20160811,000000,7.33,7.38,7.3,7.33,1579483,0
+VIAV.US,D,20160812,000000,7.01,7.33,6.96,7.3,4409602,0
+VIAV.US,D,20160815,000000,7.28,7.645,7.28,7.54,4381181,0
+VIAV.US,D,20160816,000000,7.55,7.65,7.47,7.6,1743524,0
+VIAV.US,D,20160817,000000,7.57,7.69,7.52,7.66,1588628,0
+VIAV.US,D,20160818,000000,7.69,7.82,7.65,7.81,1245176,0
+VIAV.US,D,20160819,000000,7.81,7.83,7.73,7.77,1753541,0
+VIAV.US,D,20160822,000000,7.69,7.82,7.645,7.77,1380459,0
+VIAV.US,D,20160823,000000,7.73,7.89,7.72,7.83,1519216,0
+VIAV.US,D,20160824,000000,7.79,7.87,7.74,7.75,1072387,0
+VIAV.US,D,20160825,000000,7.72,7.86,7.7,7.73,1867812,0
+VIAV.US,D,20160826,000000,7.73,7.84,7.7,7.77,1199028,0
+VIAV.US,D,20160829,000000,7.75,7.845,7.745,7.78,803295,0
+VIAV.US,D,20160830,000000,7.81,7.89,7.77,7.83,1024237,0
+VIAV.US,D,20160831,000000,7.79,7.86,7.7,7.78,1787211,0
+VIAV.US,D,20160901,000000,7.79,7.895,7.77,7.85,1927877,0
+VIAV.US,D,20160902,000000,7.85,7.935,7.83,7.84,1211659,0
+VIAV.US,D,20160906,000000,7.87,7.87,7.77,7.825,2111021,0
+VIAV.US,D,20160907,000000,7.85,7.9,7.74,7.88,1279136,0
+VIAV.US,D,20160908,000000,7.84,7.87,7.75,7.77,995501,0
+VIAV.US,D,20160909,000000,7.72,7.81,7.5,7.53,1299854,0
+VIAV.US,D,20160912,000000,7.46,7.68,7.41,7.68,1578551,0
+VIAV.US,D,20160913,000000,7.59,7.69,7.45,7.51,985373,0
+VIAV.US,D,20160914,000000,7.54,7.61,7.49,7.52,1362423,0
+VIAV.US,D,20160915,000000,7.55,7.61,7.42,7.47,2969482,0
+VIAV.US,D,20160916,000000,7.42,7.515,7.31,7.34,3039117,0
+VIAV.US,D,20160919,000000,7.37,7.5,7.34,7.42,1487073,0
+VIAV.US,D,20160920,000000,7.47,7.47,7.3,7.3,1131582,0
+VIAV.US,D,20160921,000000,7.35,7.41,7.26,7.36,1203542,0
+VIAV.US,D,20160922,000000,7.4,7.51,7.38,7.5,2055633,0
+VIAV.US,D,20160923,000000,7.4,7.45,7.38,7.43,1286076,0
+VIAV.US,D,20160926,000000,7.41,7.46,7.26,7.26,968194,0
+VIAV.US,D,20160927,000000,7.27,7.41,7.24,7.36,1304027,0
+VIAV.US,D,20160928,000000,7.36,7.45,7.32,7.37,932191,0
+VIAV.US,D,20160929,000000,7.38,7.415,7.26,7.26,725673,0
+VIAV.US,D,20160930,000000,7.29,7.4,7.235,7.39,1478477,0
+VIAV.US,D,20161003,000000,7.33,7.36,7.23,7.31,961747,0
+VIAV.US,D,20161004,000000,7.35,7.38,7.2232,7.25,673575,0
+VIAV.US,D,20161005,000000,7.29,7.46,7.18,7.38,1227782,0
+VIAV.US,D,20161006,000000,7.35,7.43,7.315,7.38,1210586,0
+VIAV.US,D,20161007,000000,7.38,7.43,7.24,7.25,769422,0
+VIAV.US,D,20161010,000000,7.29,7.395,7.2825,7.32,817521,0
+VIAV.US,D,20161011,000000,7.71,7.72,7.33,7.44,3180543,0
+VIAV.US,D,20161012,000000,7.45,7.52,7.405,7.43,1043219,0
+VIAV.US,D,20161013,000000,7.35,7.38,7.27,7.28,1220719,0
+VIAV.US,D,20161014,000000,7.33,7.43,7.25,7.26,851109,0
+VIAV.US,D,20161017,000000,7.28,7.32,7.19,7.19,725180,0
+VIAV.US,D,20161018,000000,7.25,7.296,7.2,7.27,612588,0
+VIAV.US,D,20161019,000000,7.26,7.38,7.23,7.35,973652,0
+VIAV.US,D,20161020,000000,7.35,7.37,7.26,7.29,569905,0
+VIAV.US,D,20161021,000000,7.22,7.315,7.17,7.19,699714,0
+VIAV.US,D,20161024,000000,7.27,7.34,7.2132,7.29,737687,0
+VIAV.US,D,20161025,000000,7.28,7.31,7.21,7.22,645196,0
+VIAV.US,D,20161026,000000,7.21,7.34,7.21,7.25,524778,0
+VIAV.US,D,20161027,000000,7.27,7.27,7.09,7.15,1335668,0
+VIAV.US,D,20161028,000000,7.13,7.23,7.095,7.11,704249,0
+VIAV.US,D,20161031,000000,7.14,7.16,7.084,7.12,1205874,0
+VIAV.US,D,20161101,000000,7.11,7.18,6.99,7.11,1406935,0
+VIAV.US,D,20161102,000000,7.22,7.52,6.99,7.17,3696743,0
+VIAV.US,D,20161103,000000,7.19,7.305,7.17,7.24,1305089,0
+VIAV.US,D,20161104,000000,7.25,7.375,7.2,7.3,1861519,0
+VIAV.US,D,20161107,000000,7.31,7.555,7.2311,7.5,1709147,0
+VIAV.US,D,20161108,000000,7.49,7.62,7.36,7.56,1677932,0
+VIAV.US,D,20161109,000000,7.38,7.84,7.32,7.82,1602746,0
+VIAV.US,D,20161110,000000,7.91,8,7.74,7.75,4051248,0
+VIAV.US,D,20161111,000000,7.76,7.89,7.74,7.8,4927669,0
+VIAV.US,D,20161114,000000,7.84,7.91,7.75,7.86,2115361,0
+VIAV.US,D,20161115,000000,7.8,7.91,7.71,7.9,1676405,0
+VIAV.US,D,20161116,000000,7.87,7.95,7.84,7.93,1812547,0
+VIAV.US,D,20161117,000000,7.94,7.99,7.87,7.89,1654981,0
+VIAV.US,D,20161118,000000,7.93,7.99,7.885,7.94,2009842,0
+VIAV.US,D,20161121,000000,7.93,7.99,7.83,7.86,1279354,0
+VIAV.US,D,20161122,000000,7.83,7.97,7.78,7.93,2208101,0
+VIAV.US,D,20161123,000000,7.91,8.07,7.89,8.05,1918771,0
+VIAV.US,D,20161125,000000,8,8.05,7.97,8.01,759025,0
+VIAV.US,D,20161128,000000,8.01,8.0499,7.86,7.93,1391575,0
+VIAV.US,D,20161129,000000,7.95,8.08,7.91,8.01,1253767,0
+VIAV.US,D,20161130,000000,8.05,8.06,7.795,7.85,1152906,0
+VIAV.US,D,20161201,000000,7.87,7.939,7.59,7.64,1718968,0
+VIAV.US,D,20161202,000000,7.61,7.79,7.56,7.75,1727719,0
+VIAV.US,D,20161205,000000,7.81,8.01,7.79,8.01,1312627,0
+VIAV.US,D,20161206,000000,8.04,8.26,7.9,8.25,3851745,0
+VIAV.US,D,20161207,000000,8.24,8.39,8.22,8.35,2167912,0
+VIAV.US,D,20161208,000000,8.61,8.63,8.36,8.44,2983587,0
+VIAV.US,D,20161209,000000,8.53,8.685,8.46,8.53,1866330,0
+VIAV.US,D,20161212,000000,8.23,8.62,8.21,8.48,1472577,0
+VIAV.US,D,20161213,000000,8.52,8.65,8.42,8.48,2391514,0
+VIAV.US,D,20161214,000000,8.56,8.755,8.445,8.47,1899041,0
+VIAV.US,D,20161215,000000,8.47,8.69,8.45,8.53,2272851,0
+VIAV.US,D,20161216,000000,8.57,8.58,8.38,8.38,2199648,0
+VIAV.US,D,20161219,000000,8.41,8.525,8.34,8.35,2062514,0
+VIAV.US,D,20161220,000000,8.34,8.51,8.295,8.41,2012861,0
+VIAV.US,D,20161221,000000,8.42,8.48,8.35,8.4,1692393,0
+VIAV.US,D,20161222,000000,8.38,8.43,8.28,8.32,1483588,0
+VIAV.US,D,20161223,000000,8.29,8.39,8.29,8.37,582443,0
+VIAV.US,D,20161227,000000,8.38,8.49,8.37,8.41,508036,0
+VIAV.US,D,20161228,000000,8.41,8.46,8.22,8.25,612903,0
+VIAV.US,D,20161229,000000,8.26,8.395,8.245,8.3,550062,0
+VIAV.US,D,20161230,000000,8.29,8.33,8.15,8.18,954973,0
+VIAV.US,D,20170103,000000,8.25,8.38,8.1256,8.36,1782604,0
+VIAV.US,D,20170104,000000,8.37,8.65,8.37,8.55,1899467,0
+VIAV.US,D,20170105,000000,8.55,8.58,8.42,8.47,647446,0
+VIAV.US,D,20170106,000000,8.52,8.53,8.4,8.52,941113,0
+VIAV.US,D,20170109,000000,8.5,8.53,8.36,8.37,966326,0
+VIAV.US,D,20170110,000000,8.4,8.45,8.335,8.37,802794,0
+VIAV.US,D,20170111,000000,8.39,8.505,8.37,8.41,1002153,0
+VIAV.US,D,20170112,000000,8.39,8.4,8.21,8.36,1147617,0
+VIAV.US,D,20170113,000000,8.4,8.625,8.395,8.59,1696947,0
+VIAV.US,D,20170117,000000,8.5,8.5201,8.325,8.49,1433121,0
+VIAV.US,D,20170118,000000,8.45,8.52,8.36,8.4,1909687,0
+VIAV.US,D,20170119,000000,8.45,8.58,8.34,8.48,1850832,0
+VIAV.US,D,20170120,000000,8.49,8.64,8.49,8.58,1533386,0
+VIAV.US,D,20170123,000000,8.55,9.14,8.55,9.01,7144857,0
+VIAV.US,D,20170124,000000,9.13,9.4,9.07,9.32,6502644,0
+VIAV.US,D,20170125,000000,9.09,9.37,8.88,9.02,5300038,0
+VIAV.US,D,20170126,000000,9.04,9.21,8.93,9.1,2393411,0
+VIAV.US,D,20170127,000000,9.12,9.29,9.07,9.23,3431499,0
+VIAV.US,D,20170130,000000,8.9,8.94,8.4,8.84,5761434,0
+VIAV.US,D,20170131,000000,8.8,8.96,8.73,8.95,2292054,0
+VIAV.US,D,20170201,000000,9.15,9.37,8.93,9.29,4024226,0
+VIAV.US,D,20170202,000000,9.28,9.45,9.1664,9.28,2681470,0
+VIAV.US,D,20170203,000000,9.27,9.35,9.11,9.23,4425806,0
+VIAV.US,D,20170206,000000,9.22,9.47,9.18,9.44,3208043,0
+VIAV.US,D,20170207,000000,9.44,9.6,9.38,9.51,4368378,0
+VIAV.US,D,20170208,000000,9.48,10.095,9.28,10.03,10459958,0
+VIAV.US,D,20170209,000000,10.03,10.435,10.02,10.29,4717581,0
+VIAV.US,D,20170210,000000,10.35,10.41,10.18,10.22,3753960,0
+VIAV.US,D,20170213,000000,10.29,10.64,10.29,10.58,5363091,0
+VIAV.US,D,20170214,000000,10.58,10.7,10.44,10.62,2100858,0
+VIAV.US,D,20170215,000000,10.62,10.89,10.6,10.76,4536304,0
+VIAV.US,D,20170216,000000,10.76,10.84,10.58,10.7,4467507,0
+VIAV.US,D,20170217,000000,10.71,10.73,10.57,10.71,1731229,0
+VIAV.US,D,20170221,000000,10.66,10.855,10.62,10.74,2037843,0
+VIAV.US,D,20170222,000000,10.69,10.8,10.46,10.52,1913474,0
+VIAV.US,D,20170223,000000,10.55,10.56,10.17,10.32,2360591,0
+VIAV.US,D,20170224,000000,10.22,10.48,10.12,10.43,1726615,0
+VIAV.US,D,20170227,000000,10.48,10.5,9.98,9.985,9003581,0
+VIAV.US,D,20170228,000000,10.01,10.21,9.95,10.02,14069916,0
+VIAV.US,D,20170301,000000,10.21,10.21,9.95,10.04,6622084,0
+VIAV.US,D,20170302,000000,10,10.05,9.475,9.78,7300061,0
+VIAV.US,D,20170303,000000,9.67,9.93,9.62,9.89,3513680,0
+VIAV.US,D,20170306,000000,9.77,10.01,9.745,9.95,3159816,0
+VIAV.US,D,20170307,000000,9.92,9.97,9.66,9.85,1938155,0
+VIAV.US,D,20170308,000000,9.87,9.97,9.73,9.73,2184901,0
+VIAV.US,D,20170309,000000,9.68,9.79,9.64,9.72,1608985,0
+VIAV.US,D,20170310,000000,9.8,9.89,9.65,9.68,2230462,0
+VIAV.US,D,20170313,000000,9.72,9.81,9.55,9.65,2398940,0
+VIAV.US,D,20170314,000000,9.8,9.83,9.52,9.64,4008430,0
+VIAV.US,D,20170315,000000,9.71,10.02,9.7,9.9,4359972,0
+VIAV.US,D,20170316,000000,10.03,10.35,10.03,10.2,7031356,0
+VIAV.US,D,20170317,000000,10.21,10.75,10.2,10.7,7829202,0
+VIAV.US,D,20170320,000000,10.7,11,10.59,10.78,5166231,0
+VIAV.US,D,20170321,000000,10.85,10.95,10.62,10.62,3615451,0
+VIAV.US,D,20170322,000000,10.26,10.855,10.26,10.81,3685425,0
+VIAV.US,D,20170323,000000,10.78,10.92,10.68,10.78,3696897,0
+VIAV.US,D,20170324,000000,10.81,10.89,10.6,10.72,3626349,0
+VIAV.US,D,20170327,000000,10.57,11.03,10.41,10.89,4462954,0
+VIAV.US,D,20170328,000000,10.88,11.09,10.78,10.83,4137046,0
+VIAV.US,D,20170329,000000,11.12,11.15,10.64,10.85,6131706,0
+VIAV.US,D,20170330,000000,10.83,10.8999,10.72,10.8,2945336,0
+VIAV.US,D,20170331,000000,10.78,10.79,10.63,10.72,2273105,0
+VIAV.US,D,20170403,000000,10.71,10.75,10.32,10.35,4789509,0
+VIAV.US,D,20170404,000000,10.32,10.43,10.29,10.32,2528219,0
+VIAV.US,D,20170405,000000,10.32,10.36,9.92,9.92,3112787,0
+VIAV.US,D,20170406,000000,9.92,10.28,9.92,10.26,3176814,0
+VIAV.US,D,20170407,000000,10.19,10.21,10.02,10.06,2987328,0
+VIAV.US,D,20170410,000000,10.06,10.08,9.84,9.95,2259308,0
+VIAV.US,D,20170411,000000,9.91,9.98,9.74,9.83,2959769,0
+VIAV.US,D,20170412,000000,9.82,9.86,9.46,9.47,3925394,0
+VIAV.US,D,20170413,000000,9.7,9.75,9.51,9.64,4529119,0
+VIAV.US,D,20170417,000000,9.65,9.71,9.53,9.67,2027539,0
+VIAV.US,D,20170418,000000,9.67,9.86,9.63,9.84,2903373,0
+VIAV.US,D,20170419,000000,9.92,9.98,9.76,9.8,2281399,0
+VIAV.US,D,20170420,000000,9.86,10.065,9.82,9.97,2402969,0
+VIAV.US,D,20170421,000000,9.99,10.03,9.88,9.9,2080076,0
+VIAV.US,D,20170424,000000,10.04,10.08,9.91,10.03,3702205,0
+VIAV.US,D,20170425,000000,10.11,10.37,10.07,10.18,3738402,0
+VIAV.US,D,20170426,000000,10.17,10.19,9.94,9.96,2793235,0
+VIAV.US,D,20170427,000000,9.98,10.0965,9.9544,10.01,1633429,0
+VIAV.US,D,20170428,000000,10.02,10.0873,9.975,10,2363168,0
+VIAV.US,D,20170501,000000,10.02,10.22,10,10.11,3187277,0
+VIAV.US,D,20170502,000000,10.12,10.205,9.92,10.13,5322219,0
+VIAV.US,D,20170503,000000,10.32,10.59,9.9786,10.39,5755125,0
+VIAV.US,D,20170504,000000,10.55,11.24,10.495,10.86,8589016,0
+VIAV.US,D,20170505,000000,11.26,11.49,11.102,11.33,8952092,0
+VIAV.US,D,20170508,000000,11.33,11.67,11.33,11.52,2605760,0
+VIAV.US,D,20170509,000000,11.52,11.55,11.35,11.54,4658508,0
+VIAV.US,D,20170510,000000,11.53,11.595,11.46,11.53,5297554,0
+VIAV.US,D,20170511,000000,11.5,11.61,11.45,11.52,4003118,0
+VIAV.US,D,20170512,000000,11.5,11.67,11.37,11.66,2619254,0
+VIAV.US,D,20170515,000000,11.73,11.89,11.59,11.59,3944709,0
+VIAV.US,D,20170516,000000,11.58,11.59,11.38,11.5,2991649,0
+VIAV.US,D,20170517,000000,11.33,11.42,10.89,10.9,3670474,0
+VIAV.US,D,20170518,000000,10.84,11.05,10.76,10.95,1678731,0
+VIAV.US,D,20170519,000000,10.93,11.035,10.91,10.95,2072337,0
+VIAV.US,D,20170522,000000,10.96,11.38,10.96,11.38,2568239,0
+VIAV.US,D,20170523,000000,11.39,11.45,11.2,11.26,1944216,0
+VIAV.US,D,20170524,000000,11.27,11.3,11.09,11.13,1415641,0
+VIAV.US,D,20170525,000000,11.19,11.2602,11.07,11.18,1978706,0
+VIAV.US,D,20170526,000000,11.18,11.37,11.08,11.36,1527796,0
+VIAV.US,D,20170530,000000,11.32,11.43,11.235,11.29,2036949,0
+VIAV.US,D,20170531,000000,11.33,11.4,11.17,11.23,1528872,0
+VIAV.US,D,20170601,000000,11.35,11.58,11.27,11.57,3196948,0
+VIAV.US,D,20170602,000000,11.56,11.65,11.37,11.38,2682499,0
+VIAV.US,D,20170605,000000,11.4,11.44,11.2,11.21,2852723,0
+VIAV.US,D,20170606,000000,11.24,11.57,11.16,11.43,2635604,0
+VIAV.US,D,20170607,000000,11.45,11.53,11.29,11.37,1524558,0
+VIAV.US,D,20170608,000000,11.37,11.45,11.19,11.43,2498629,0
+VIAV.US,D,20170609,000000,11.43,11.78,11.06,11.15,5400683,0
+VIAV.US,D,20170612,000000,11.05,11.3,10.835,11.08,3982153,0
+VIAV.US,D,20170613,000000,11.1,11.27,11.06,11.18,2059670,0
+VIAV.US,D,20170614,000000,11.25,11.26,10.89,11.05,3198308,0
+VIAV.US,D,20170615,000000,10.87,11.08,10.85,11.04,2174229,0
+VIAV.US,D,20170616,000000,11.13,11.505,11.04,11.31,4357167,0
+VIAV.US,D,20170619,000000,11.41,11.45,11.16,11.31,1389510,0
+VIAV.US,D,20170620,000000,11.25,11.285,10.98,11.02,1905969,0
+VIAV.US,D,20170621,000000,11.05,11.13,10.8,10.83,2557416,0
+VIAV.US,D,20170622,000000,10.96,11.07,10.89,10.93,2159426,0
+VIAV.US,D,20170623,000000,10.95,11.27,10.89,11.12,6164713,0
+VIAV.US,D,20170626,000000,11.17,11.29,10.75,10.86,3549962,0
+VIAV.US,D,20170627,000000,10.82,10.94,10.73,10.81,3473927,0
+VIAV.US,D,20170628,000000,10.84,11.08,10.75,11.04,2116425,0
+VIAV.US,D,20170629,000000,11.01,11.03,10.45,10.56,4400839,0
+VIAV.US,D,20170630,000000,10.57,10.69,10.41,10.53,2578317,0
+VIAV.US,D,20170703,000000,10.56,10.69,10.48,10.53,1551470,0
+VIAV.US,D,20170705,000000,10.58,10.88,10.5,10.8,2153193,0
+VIAV.US,D,20170706,000000,10.75,10.8,10.61,10.65,2244956,0
+VIAV.US,D,20170707,000000,10.65,10.96,10.65,10.91,1976331,0
+VIAV.US,D,20170710,000000,10.92,11.01,10.785,10.89,1399549,0
+VIAV.US,D,20170711,000000,10.9,10.9,10.78,10.81,1105708,0
+VIAV.US,D,20170712,000000,10.92,10.98,10.81,10.91,1360564,0
+VIAV.US,D,20170713,000000,10.98,11.115,10.89,11.08,2195235,0
+VIAV.US,D,20170714,000000,11.08,11.08,10.96,10.98,1134265,0
+VIAV.US,D,20170717,000000,10.99,11.08,10.86,11.06,2140500,0
+VIAV.US,D,20170718,000000,11.02,11.02,10.82,10.84,1485508,0
+VIAV.US,D,20170719,000000,10.88,10.98,10.76,10.97,1910572,0
+VIAV.US,D,20170720,000000,10.99,10.99,10.56,10.75,2338882,0
+VIAV.US,D,20170721,000000,11.15,11.25,10.94,11.25,3492507,0
+VIAV.US,D,20170724,000000,11.26,11.44,11.18,11.4,2658538,0
+VIAV.US,D,20170725,000000,11.48,11.53,11.24,11.48,2780753,0
+VIAV.US,D,20170726,000000,11.54,11.54,11.36,11.43,2522059,0
+VIAV.US,D,20170727,000000,11.47,11.49,10.77,10.98,3527961,0
+VIAV.US,D,20170728,000000,10.93,11.085,10.9,11,1817527,0
+VIAV.US,D,20170731,000000,11.05,11.09,10.85,10.98,1522759,0
+VIAV.US,D,20170801,000000,11.03,11.22,10.93,11.2,1228072,0
+VIAV.US,D,20170802,000000,11.21,11.22,10.825,10.88,2897112,0
+VIAV.US,D,20170803,000000,10.99,11.095,10.735,10.77,2202952,0
+VIAV.US,D,20170804,000000,10.76,10.795,10.5,10.58,3241651,0
+VIAV.US,D,20170807,000000,10.59,10.88,10.5,10.87,1736437,0
+VIAV.US,D,20170808,000000,10.87,11.1,10.83,11.05,1707046,0
+VIAV.US,D,20170809,000000,11.02,11.17,10.92,10.97,3766612,0
+VIAV.US,D,20170810,000000,10.96,10.97,10.47,10.53,2834321,0
+VIAV.US,D,20170811,000000,10.62,10.68,10.49,10.52,3013061,0
+VIAV.US,D,20170814,000000,10.6,10.81,10.6,10.75,4161065,0
+VIAV.US,D,20170815,000000,10.78,10.78,10.57,10.63,4543851,0
+VIAV.US,D,20170816,000000,9.74,10.78,9.41,10.59,13659639,0
+VIAV.US,D,20170817,000000,10.51,10.57,10.14,10.215,4771132,0
+VIAV.US,D,20170818,000000,10.1,10.285,10.03,10.09,1852600,0
+VIAV.US,D,20170821,000000,10.03,10.16,9.85,9.87,2954069,0
+VIAV.US,D,20170822,000000,9.83,10.12,9.81,10.11,1719260,0
+VIAV.US,D,20170823,000000,10.02,10.12,9.9606,10.08,2174980,0
+VIAV.US,D,20170824,000000,10.23,10.29,10.14,10.2,1680323,0
+VIAV.US,D,20170825,000000,10.24,10.28,10,10.12,1306967,0
+VIAV.US,D,20170828,000000,10.13,10.17,9.99,10.11,1619287,0
+VIAV.US,D,20170829,000000,10.03,10.14,9.9401,10.11,1230704,0
+VIAV.US,D,20170830,000000,10.09,10.17,10.04,10.12,1157321,0
+VIAV.US,D,20170831,000000,10.09,10.14,9.94,10.04,1339258,0
+VIAV.US,D,20170901,000000,10.05,10.28,10.05,10.28,1292375,0
+VIAV.US,D,20170905,000000,10.22,10.33,10.1,10.18,1849324,0
+VIAV.US,D,20170906,000000,10.22,10.28,10.16,10.17,1337254,0
+VIAV.US,D,20170907,000000,10.23,10.23,10,10.055,1581795,0
+VIAV.US,D,20170908,000000,9.94,10.0899,9.91,9.98,1490913,0
+VIAV.US,D,20170911,000000,10.06,10.21,10.03,10.19,1233315,0
+VIAV.US,D,20170912,000000,10.23,10.39,10.19,10.37,1849584,0
+VIAV.US,D,20170913,000000,10.3,10.325,10.11,10.16,3182856,0
+VIAV.US,D,20170914,000000,10.07,10.1218,9.91,9.93,1843374,0
+VIAV.US,D,20170915,000000,9.9,9.94,9.695,9.79,4269811,0
+VIAV.US,D,20170918,000000,9.78,9.98,9.68,9.92,2902301,0
+VIAV.US,D,20170919,000000,9.95,9.96,9.76,9.79,1474251,0
+VIAV.US,D,20170920,000000,9.79,9.83,9.57,9.63,3204299,0
+VIAV.US,D,20170921,000000,9.6,9.62,9.51,9.535,1948026,0
+VIAV.US,D,20170922,000000,9.49,9.6,9.46,9.56,1363581,0
+VIAV.US,D,20170925,000000,9.55,9.5874,9.19,9.23,3061271,0
+VIAV.US,D,20170926,000000,9.28,9.34,9.14,9.14,2054276,0
+VIAV.US,D,20170927,000000,9.19,9.63,9.18,9.62,2954775,0
+VIAV.US,D,20170928,000000,9.56,9.5916,9.36,9.45,1447957,0
+VIAV.US,D,20170929,000000,9.42,9.52,9.32,9.46,2131890,0
+VIAV.US,D,20171002,000000,9.47,9.72,9.4,9.72,1804933,0
+VIAV.US,D,20171003,000000,9.72,9.73,9.57,9.69,1307917,0
+VIAV.US,D,20171004,000000,9.64,9.72,9.47,9.58,2382682,0
+VIAV.US,D,20171005,000000,9.54,9.56,9.4,9.51,1932589,0
+VIAV.US,D,20171006,000000,9.46,9.72,9.41,9.53,2325875,0
+VIAV.US,D,20171009,000000,9.59,9.62,9.46,9.55,1827289,0
+VIAV.US,D,20171010,000000,9.59,9.599,9.44,9.48,1589687,0
+VIAV.US,D,20171011,000000,9.49,9.53,9.39,9.43,1154481,0
+VIAV.US,D,20171012,000000,9.39,9.66,9.37,9.64,3322184,0
+VIAV.US,D,20171013,000000,9.57,9.65,9.47,9.49,1579110,0
+VIAV.US,D,20171016,000000,9.51,9.56,9.32,9.4,1108339,0
+VIAV.US,D,20171017,000000,9.39,9.45,9.29,9.31,1012565,0
+VIAV.US,D,20171018,000000,9.33,9.43,9.29,9.4,1003458,0
+VIAV.US,D,20171019,000000,9.31,9.43,9.165,9.33,2400616,0
+VIAV.US,D,20171020,000000,9.46,9.52,9.39,9.43,1069252,0
+VIAV.US,D,20171023,000000,9.43,9.58,9.36,9.54,1786501,0
+VIAV.US,D,20171024,000000,9.55,9.66,9.5248,9.57,2692340,0
+VIAV.US,D,20171025,000000,9.53,9.6,9.39,9.42,1331935,0
+VIAV.US,D,20171026,000000,9.44,9.48,9.26,9.27,1354457,0
+VIAV.US,D,20171027,000000,9.28,9.41,9.22,9.28,2196384,0
+VIAV.US,D,20171030,000000,9.27,9.45,9.25,9.31,2340353,0
+VIAV.US,D,20171031,000000,9.34,9.36,9.16,9.28,3045559,0
+VIAV.US,D,20171101,000000,9.35,9.38,9.12,9.17,4618791,0
+VIAV.US,D,20171102,000000,9.01,9.17,8.445,8.7,9371613,0
+VIAV.US,D,20171103,000000,8.7,8.76,8.48,8.68,3616848,0
+VIAV.US,D,20171106,000000,8.65,8.88,8.65,8.88,2255647,0
+VIAV.US,D,20171107,000000,8.87,8.87,8.62,8.64,3024536,0
+VIAV.US,D,20171108,000000,8.59,8.74,8.55,8.63,3481684,0
+VIAV.US,D,20171109,000000,8.54,8.61,8.38,8.42,4106645,0
+VIAV.US,D,20171110,000000,8.4,8.61,8.34,8.55,5418048,0
+VIAV.US,D,20171113,000000,8.49,8.68,8.46,8.65,1314999,0
+VIAV.US,D,20171114,000000,8.6,8.6,8.44,8.47,1670557,0
+VIAV.US,D,20171115,000000,8.4,8.76,8.39,8.67,2193997,0
+VIAV.US,D,20171116,000000,8.68,8.82,8.62,8.77,1409283,0
+VIAV.US,D,20171117,000000,8.71,8.93,8.71,8.79,1190456,0
+VIAV.US,D,20171120,000000,8.78,8.97,8.78,8.94,1975234,0
+VIAV.US,D,20171121,000000,9,9.11,8.9,9.09,1500821,0
+VIAV.US,D,20171122,000000,9.05,9.171,9.01,9.06,1629552,0
+VIAV.US,D,20171124,000000,9.08,9.14,9.01,9.13,541826,0
+VIAV.US,D,20171127,000000,9.09,9.15,9.045,9.08,1575799,0
+VIAV.US,D,20171128,000000,9.14,9.31,9.095,9.29,2715105,0
+VIAV.US,D,20171129,000000,9.28,9.31,9.14,9.29,4030989,0
+VIAV.US,D,20171130,000000,9.35,9.46,9.28,9.37,3727162,0
+VIAV.US,D,20171201,000000,9.33,9.345,8.93,9.18,2808483,0
+VIAV.US,D,20171204,000000,9.28,9.28,8.91,8.93,1750391,0
+VIAV.US,D,20171205,000000,8.97,9.06,8.89,8.895,1263773,0
+VIAV.US,D,20171206,000000,8.89,8.89,8.73,8.73,1730066,0
+VIAV.US,D,20171207,000000,8.75,8.87,8.71,8.81,962345,0
+VIAV.US,D,20171208,000000,8.85,9.02,8.75,8.82,1697290,0
+VIAV.US,D,20171211,000000,8.85,8.94,8.76,8.87,1525195,0
+VIAV.US,D,20171212,000000,8.89,8.94,8.71,8.72,1234406,0
+VIAV.US,D,20171213,000000,8.8,9.11,8.8,8.85,2591880,0
+VIAV.US,D,20171214,000000,8.87,8.88,8.61,8.65,3448782,0
+VIAV.US,D,20171215,000000,8.66,8.8,8.62,8.65,7642107,0
+VIAV.US,D,20171218,000000,8.75,9.06,8.65,8.85,2437075,0
+VIAV.US,D,20171219,000000,8.82,8.91,8.78,8.83,2303358,0
+VIAV.US,D,20171220,000000,8.83,8.9,8.785,8.86,1477298,0
+VIAV.US,D,20171221,000000,8.86,8.9,8.82,8.87,1066091,0
+VIAV.US,D,20171222,000000,8.85,8.87,8.82,8.83,1009448,0
+VIAV.US,D,20171226,000000,8.79,8.82,8.68,8.68,1535573,0
+VIAV.US,D,20171227,000000,8.65,8.815,8.64,8.75,1080118,0
+VIAV.US,D,20171228,000000,8.75,8.78,8.72,8.75,1095528,0
+VIAV.US,D,20171229,000000,8.71,8.77,8.67,8.74,1676072,0
+VIAV.US,D,20180102,000000,8.78,8.98,8.76,8.96,2347571,0
+VIAV.US,D,20180103,000000,8.96,8.99,8.85,8.98,1459534,0
+VIAV.US,D,20180104,000000,9.02,9.05,8.91,8.95,2306406,0
+VIAV.US,D,20180105,000000,8.99,9.09,8.93,9.03,2281877,0
+VIAV.US,D,20180108,000000,9,9.01,8.81,8.83,2109962,0
+VIAV.US,D,20180109,000000,8.86,8.89,8.7,8.78,2351318,0
+VIAV.US,D,20180110,000000,8.73,8.78,8.67,8.73,1932969,0
+VIAV.US,D,20180111,000000,8.76,8.9,8.75,8.87,1434218,0
+VIAV.US,D,20180112,000000,8.9,9.04,8.82,9.04,2811174,0
+VIAV.US,D,20180116,000000,9.07,9.121,8.99,9.05,1733660,0
+VIAV.US,D,20180117,000000,9.11,9.11,9.025,9.05,1342522,0
+VIAV.US,D,20180118,000000,9.03,9.03,8.9,8.94,1523020,0
+VIAV.US,D,20180119,000000,8.93,8.95,8.71,8.8,3131059,0
+VIAV.US,D,20180122,000000,8.77,8.8,8.67,8.73,2928480,0
+VIAV.US,D,20180123,000000,8.73,8.805,8.61,8.64,2105194,0
+VIAV.US,D,20180124,000000,8.65,8.67,8.49,8.54,2280016,0
+VIAV.US,D,20180125,000000,8.61,8.71,8.54,8.68,1753060,0
+VIAV.US,D,20180126,000000,8.75,8.75,8.68,8.74,1350550,0
+VIAV.US,D,20180129,000000,8.7,8.81,8.65,8.69,1218650,0
+VIAV.US,D,20180130,000000,8.57,8.66,8.53,8.61,1528292,0
+VIAV.US,D,20180131,000000,8.61,8.69,8.51,8.58,1520534,0
+VIAV.US,D,20180201,000000,8.54,8.69,8.5186,8.67,2363614,0
+VIAV.US,D,20180202,000000,9.91,10.4999,9.65,10,12657566,0
+VIAV.US,D,20180205,000000,10.18,10.21,9.63,9.705,5586124,0
+VIAV.US,D,20180206,000000,9.5,10.09,9.5,9.99,4926805,0
+VIAV.US,D,20180207,000000,9.99,10.1547,9.68,9.83,4860790,0
+VIAV.US,D,20180208,000000,9.91,10,9.67,9.77,3521505,0
+VIAV.US,D,20180209,000000,9.88,9.92,9.41,9.7,3649720,0
+VIAV.US,D,20180212,000000,9.74,9.76,9.44,9.72,2224754,0
+VIAV.US,D,20180213,000000,9.66,9.745,9.63,9.72,1629328,0
+VIAV.US,D,20180214,000000,9.65,9.795,9.58,9.67,1563462,0
+VIAV.US,D,20180215,000000,9.72,9.72,9.555,9.7,1162673,0
+VIAV.US,D,20180216,000000,9.74,9.98,9.74,9.93,2759197,0
+VIAV.US,D,20180220,000000,9.87,9.94,9.82,9.86,1497069,0
+VIAV.US,D,20180221,000000,9.9,9.92,9.75,9.81,1408160,0
+VIAV.US,D,20180222,000000,9.8,9.83,9.61,9.66,1450479,0
+VIAV.US,D,20180223,000000,9.73,9.76,9.59,9.755,852884,0
+VIAV.US,D,20180226,000000,9.75,10,9.72,9.95,2030116,0
+VIAV.US,D,20180227,000000,9.97,10.02,9.74,9.79,1153550,0
+VIAV.US,D,20180228,000000,9.79,9.91,9.605,9.62,1822236,0
+VIAV.US,D,20180301,000000,9.64,9.74,9.52,9.59,1317731,0
+VIAV.US,D,20180302,000000,9.51,9.82,9.5,9.79,2119790,0
+VIAV.US,D,20180305,000000,9.73,10.12,9.5,10.05,2473523,0
+VIAV.US,D,20180306,000000,10.14,10.3,10.095,10.24,3770614,0
+VIAV.US,D,20180307,000000,10.21,10.33,10.05,10.26,3158843,0
+VIAV.US,D,20180308,000000,10.25,10.53,10.189,10.49,4249462,0
+VIAV.US,D,20180309,000000,10.5,10.64,10.33,10.64,2932544,0
+VIAV.US,D,20180312,000000,10.79,10.89,10.525,10.54,2917222,0
+VIAV.US,D,20180313,000000,10.55,10.58,10.28,10.32,1957709,0
+VIAV.US,D,20180314,000000,10.36,10.36,10.14,10.15,1828808,0
+VIAV.US,D,20180315,000000,10.14,10.2,10.05,10.1,1784439,0
+VIAV.US,D,20180316,000000,10.09,10.15,10.005,10.11,2941973,0
+VIAV.US,D,20180319,000000,10.11,10.14,9.92,10.08,1914431,0
+VIAV.US,D,20180320,000000,10.12,10.245,10.12,10.19,1733605,0
+VIAV.US,D,20180321,000000,10.17,10.21,10.07,10.1,1222409,0
+VIAV.US,D,20180322,000000,10.03,10.08,9.86,9.86,1576771,0
+VIAV.US,D,20180323,000000,9.91,9.99,9.69,9.69,2119129,0
+VIAV.US,D,20180326,000000,9.65,9.86,9.65,9.84,1805305,0
+VIAV.US,D,20180327,000000,9.86,9.94,9.57,9.63,3900876,0
+VIAV.US,D,20180328,000000,9.67,9.67,9.36,9.48,3509054,0
+VIAV.US,D,20180329,000000,9.54,9.8,9.48,9.72,1760715,0
+VIAV.US,D,20180402,000000,9.73,9.8,9.52,9.59,1692626,0
+VIAV.US,D,20180403,000000,9.65,9.67,9.435,9.49,1623420,0
+VIAV.US,D,20180404,000000,9.38,9.72,9.36,9.66,1697863,0
+VIAV.US,D,20180405,000000,9.75,9.77,9.62,9.76,1212838,0
+VIAV.US,D,20180406,000000,9.71,9.8,9.57,9.65,1811734,0
+VIAV.US,D,20180409,000000,9.71,9.82,9.61,9.67,1056027,0
+VIAV.US,D,20180410,000000,9.76,10,9.76,9.97,1554574,0
+VIAV.US,D,20180411,000000,9.91,10.23,9.5402,10.21,2372596,0
+VIAV.US,D,20180412,000000,10.25,10.44,10.19,10.37,2892066,0
+VIAV.US,D,20180413,000000,10.4,10.41,10.23,10.35,1276671,0
+VIAV.US,D,20180416,000000,10.35,10.35,9.96,10.04,1776338,0
+VIAV.US,D,20180417,000000,10.05,10.29,10.04,10.24,2041883,0
+VIAV.US,D,20180418,000000,10.21,10.265,10.12,10.17,1025958,0
+VIAV.US,D,20180419,000000,10.16,10.16,10.04,10.1,496259,0
+VIAV.US,D,20180420,000000,10.1,10.21,10,10.07,1149959,0
+VIAV.US,D,20180423,000000,10.11,10.215,9.93,9.98,1136381,0
+VIAV.US,D,20180424,000000,10.02,10.105,9.78,9.91,1560119,0
+VIAV.US,D,20180425,000000,9.92,9.98,9.59,9.66,3123325,0
+VIAV.US,D,20180426,000000,9.69,9.79,9.59,9.77,2152361,0
+VIAV.US,D,20180427,000000,9.76,9.83,9.5,9.57,1692171,0
+VIAV.US,D,20180430,000000,9.54,9.775,9.39,9.45,1839239,0
+VIAV.US,D,20180501,000000,9.45,9.45,9.11,9.31,3106350,0
+VIAV.US,D,20180502,000000,9.37,9.73,9.37,9.62,3027105,0
+VIAV.US,D,20180503,000000,9.52,9.52,9.12,9.44,3792684,0
+VIAV.US,D,20180504,000000,10.14,10.17,9.75,9.86,6214866,0
+VIAV.US,D,20180507,000000,9.86,10.09,9.81,9.92,2453521,0
+VIAV.US,D,20180508,000000,10.22,10.25,9.98,10.09,2842060,0
+VIAV.US,D,20180509,000000,10.15,10.26,10.08,10.14,2135768,0
+VIAV.US,D,20180510,000000,10.1,10.1,9.84,9.89,2345975,0
+VIAV.US,D,20180511,000000,9.85,9.9,9.76,9.81,1328535,0
+VIAV.US,D,20180514,000000,9.86,9.99,9.82,9.92,2007965,0
+VIAV.US,D,20180515,000000,9.88,9.97,9.76,9.94,1690921,0
+VIAV.US,D,20180516,000000,9.93,10.06,9.88,10,3587615,0
+VIAV.US,D,20180517,000000,9.99,10.15,9.89,10.1,1156441,0
+VIAV.US,D,20180518,000000,10.14,10.21,10.02,10.07,1227617,0
+VIAV.US,D,20180521,000000,10.08,10.18,10.065,10.16,1288702,0
+VIAV.US,D,20180522,000000,10.2,10.32,10.14,10.14,1366329,0
+VIAV.US,D,20180523,000000,10.08,10.14,9.89,9.97,1766799,0
+VIAV.US,D,20180524,000000,9.95,10.075,9.81,9.87,1406698,0
+VIAV.US,D,20180525,000000,9.85,9.97,9.85,9.9,917445,0
+VIAV.US,D,20180529,000000,9.85,9.92,9.62,9.73,1870425,0
+VIAV.US,D,20180530,000000,9.73,9.815,9.6102,9.64,1632144,0
+VIAV.US,D,20180531,000000,9.64,9.88,9.28,9.51,4355805,0
+VIAV.US,D,20180601,000000,9.57,9.845,9.5,9.77,5011282,0
+VIAV.US,D,20180604,000000,9.8,9.83,9.64,9.74,1484599,0
+VIAV.US,D,20180605,000000,9.76,9.91,9.7,9.84,2760699,0
+VIAV.US,D,20180606,000000,9.82,9.865,9.74,9.8,2163882,0
+VIAV.US,D,20180607,000000,9.82,9.95,9.76,9.81,2200579,0
+VIAV.US,D,20180608,000000,9.74,9.86,9.58,9.68,3953689,0
+VIAV.US,D,20180611,000000,9.67,9.83,9.64,9.82,1620615,0
+VIAV.US,D,20180612,000000,9.79,9.86,9.71,9.8,2584016,0
+VIAV.US,D,20180613,000000,9.8,9.91,9.7,9.79,1936922,0
+VIAV.US,D,20180614,000000,9.84,9.8799,9.71,9.83,1545378,0
+VIAV.US,D,20180615,000000,9.79,9.85,9.51,9.84,3630948,0
+VIAV.US,D,20180618,000000,9.75,10.03,9.66,9.96,1912981,0
+VIAV.US,D,20180619,000000,9.84,10.06,9.83,10.05,2052453,0
+VIAV.US,D,20180620,000000,10.1,10.26,10.01,10.11,4445587,0
+VIAV.US,D,20180621,000000,10.1,10.17,9.9,10,2146223,0
+VIAV.US,D,20180622,000000,10.02,10.05,9.88,9.98,2397853,0
+VIAV.US,D,20180625,000000,9.94,9.95,9.79,9.82,1525056,0
+VIAV.US,D,20180626,000000,9.82,10.02,9.79,10,1393173,0
+VIAV.US,D,20180627,000000,10,10.11,9.92,9.94,2179680,0
+VIAV.US,D,20180628,000000,9.95,10.13,9.89,10.1,1474856,0
+VIAV.US,D,20180629,000000,10.11,10.3,10.085,10.24,2419617,0
+VIAV.US,D,20180702,000000,10.2,10.33,10.14,10.32,1669747,0
+VIAV.US,D,20180703,000000,10.32,10.32,9.93,10.01,1572295,0
+VIAV.US,D,20180705,000000,10.08,10.21,10,10.2,891527,0
+VIAV.US,D,20180706,000000,10.21,10.37,10.21,10.34,829635,0
+VIAV.US,D,20180709,000000,10.39,10.39,10.24,10.33,947273,0
+VIAV.US,D,20180710,000000,10.34,10.54,10.34,10.4,1812308,0
+VIAV.US,D,20180711,000000,10.39,10.41,10.24,10.4,1596321,0
+VIAV.US,D,20180712,000000,10.44,10.59,10.31,10.57,1592613,0
+VIAV.US,D,20180713,000000,10.56,10.63,10.41,10.46,835508,0
+VIAV.US,D,20180716,000000,10.45,10.6,10.43,10.46,964174,0
+VIAV.US,D,20180717,000000,10.46,10.61,10.44,10.48,1344335,0
+VIAV.US,D,20180718,000000,10.48,10.52,10.355,10.4,837097,0
+VIAV.US,D,20180719,000000,10.49,10.55,10.26,10.27,2798094,0
+VIAV.US,D,20180720,000000,10.23,10.39,10.02,10.32,1944424,0
+VIAV.US,D,20180723,000000,10.29,10.32,10.09,10.23,1002691,0
+VIAV.US,D,20180724,000000,10.26,10.4,10.13,10.18,1076822,0
+VIAV.US,D,20180725,000000,10.14,10.35,10.08,10.27,1402290,0
+VIAV.US,D,20180726,000000,10.26,10.365,10.26,10.33,909927,0
+VIAV.US,D,20180727,000000,10.33,10.34,10.05,10.1,1202982,0
+VIAV.US,D,20180730,000000,10.12,10.26,10.1,10.13,1326444,0
+VIAV.US,D,20180731,000000,10.1,10.25,10.07,10.12,1212444,0
+VIAV.US,D,20180801,000000,10.13,10.32,10.045,10.15,1915585,0
+VIAV.US,D,20180802,000000,10.11,10.21,10.02,10.1,1214813,0
+VIAV.US,D,20180803,000000,10.13,10.2,9.96,10.04,1999502,0
+VIAV.US,D,20180806,000000,10.06,10.37,10.06,10.33,2093253,0
+VIAV.US,D,20180807,000000,10.34,10.55,10.2944,10.51,1563526,0
+VIAV.US,D,20180808,000000,10.51,10.58,10.32,10.43,1024440,0
+VIAV.US,D,20180809,000000,10.42,10.55,10.4,10.49,1030976,0
+VIAV.US,D,20180810,000000,10.44,10.62,10.4,10.61,2501747,0
+VIAV.US,D,20180813,000000,11,11.18,10.77,10.96,5989652,0
+VIAV.US,D,20180814,000000,11.05,11.11,10.91,10.93,5466801,0
+VIAV.US,D,20180815,000000,10.55,10.99,10.45,10.46,5793184,0
+VIAV.US,D,20180816,000000,10.55,11.12,10.49,10.99,3382457,0
+VIAV.US,D,20180817,000000,10.92,11.155,10.87,11.03,2262562,0
+VIAV.US,D,20180820,000000,11.03,11.05,10.91,11.01,1490528,0
+VIAV.US,D,20180821,000000,11.02,11.26,11.02,11.23,2464260,0
+VIAV.US,D,20180822,000000,11.22,11.405,11.22,11.34,1740448,0
+VIAV.US,D,20180823,000000,11.3,11.475,11.28,11.37,3025795,0
+VIAV.US,D,20180824,000000,11.43,11.51,11.34,11.47,2029087,0
+VIAV.US,D,20180827,000000,11.5,11.55,11.4,11.42,1535031,0
+VIAV.US,D,20180828,000000,11.43,11.5,11.38,11.48,790900,0
+VIAV.US,D,20180829,000000,11.47,11.55,11.45,11.48,1222631,0
+VIAV.US,D,20180830,000000,11.5,11.52,11.29,11.34,1723300,0
+VIAV.US,D,20180831,000000,11.27,11.39,11.19,11.2,2032410,0
+VIAV.US,D,20180904,000000,11.19,11.19,10.97,11.12,2135417,0
+VIAV.US,D,20180905,000000,11.12,11.12,10.91,10.96,1538198,0
+VIAV.US,D,20180906,000000,11.02,11.2,11,11.15,3170918,0
+VIAV.US,D,20180907,000000,11.16,11.345,11.12,11.3,3707494,0
+VIAV.US,D,20180910,000000,11.33,11.4,11.245,11.33,1891784,0
+VIAV.US,D,20180911,000000,11.28,11.3,11.2125,11.25,1431211,0
+VIAV.US,D,20180912,000000,11.21,11.31,11.16,11.26,1761637,0
+VIAV.US,D,20180913,000000,11.28,11.37,11.2,11.3,1742769,0
+VIAV.US,D,20180914,000000,11.31,11.37,11.23,11.26,1037219,0
+VIAV.US,D,20180917,000000,11.25,11.29,11.18,11.22,1513074,0
+VIAV.US,D,20180918,000000,11.21,11.28,11.15,11.25,2531236,0
+VIAV.US,D,20180919,000000,11.28,11.29,11.04,11.13,1484573,0
+VIAV.US,D,20180920,000000,11.18,11.43,11.1276,11.39,2145014,0
+VIAV.US,D,20180921,000000,11.43,11.475,11.21,11.25,3583805,0
+VIAV.US,D,20180924,000000,11.21,11.37,11.1297,11.32,819212,0
+VIAV.US,D,20180925,000000,11.32,11.44,11.19,11.35,1434752,0
+VIAV.US,D,20180926,000000,11.37,11.39,11.21,11.22,1593742,0
+VIAV.US,D,20180927,000000,11.22,11.38,11.22,11.26,1879629,0
+VIAV.US,D,20180928,000000,11.23,11.39,11.22,11.34,2056301,0
+VIAV.US,D,20181001,000000,11.83,12.17,11.49,12.17,6447279,0
+VIAV.US,D,20181002,000000,12.33,12.63,12.15,12.32,5247005,0
+VIAV.US,D,20181003,000000,12.39,12.82,12.2,12.72,3973984,0
+VIAV.US,D,20181004,000000,12.64,12.79,12.48,12.57,2663781,0
+VIAV.US,D,20181005,000000,12.57,12.69,12.27,12.35,2487276,0
+VIAV.US,D,20181008,000000,12.35,12.38,12.1,12.2,1712814,0
+VIAV.US,D,20181009,000000,12.14,12.29,12.03,12.06,2002825,0
+VIAV.US,D,20181010,000000,12.02,12.055,11.72,11.75,2428436,0
+VIAV.US,D,20181011,000000,11.68,12.01,11.65,11.66,1824798,0
+VIAV.US,D,20181012,000000,11.84,11.84,11.52,11.65,1738212,0
+VIAV.US,D,20181015,000000,11.61,11.91,11.54,11.82,1738940,0
+VIAV.US,D,20181016,000000,11.85,12.27,11.78,12.25,3004597,0
+VIAV.US,D,20181017,000000,12.21,12.32,12.15,12.26,4623148,0
+VIAV.US,D,20181018,000000,12.26,12.31,12.08,12.14,1871167,0
+VIAV.US,D,20181019,000000,12.13,12.35,11.98,12.04,1820453,0
+VIAV.US,D,20181022,000000,12.11,12.15,11.895,11.93,2397627,0
+VIAV.US,D,20181023,000000,11.9,12,11.71,11.84,3360224,0
+VIAV.US,D,20181024,000000,11.81,11.98,11.51,11.53,1539685,0
+VIAV.US,D,20181025,000000,11.58,11.665,11.43,11.58,1765989,0
+VIAV.US,D,20181026,000000,11.42,11.485,11.075,11.29,2448504,0
+VIAV.US,D,20181029,000000,11.41,11.48,10.98,11.13,4655281,0
+VIAV.US,D,20181030,000000,11.08,11.4,10.9548,11.38,2916980,0
+VIAV.US,D,20181031,000000,11.53,11.725,11.42,11.53,3540043,0
+VIAV.US,D,20181101,000000,11.55,11.87,11.505,11.82,2640453,0
+VIAV.US,D,20181102,000000,11.51,11.62,10.617,10.845,4689532,0
+VIAV.US,D,20181105,000000,10.8,10.885,10.59,10.825,2567406,0
+VIAV.US,D,20181106,000000,10.84,11.005,10.71,10.75,1498547,0
+VIAV.US,D,20181107,000000,10.82,11.095,10.745,11.02,2616705,0
+VIAV.US,D,20181108,000000,11.03,11.14,10.88,11.11,1800359,0
+VIAV.US,D,20181109,000000,11.16,11.285,11,11.16,3531926,0
+VIAV.US,D,20181112,000000,11.01,11.01,9.85,9.86,4296690,0
+VIAV.US,D,20181113,000000,9.8,10.04,9.5766,9.82,3108875,0
+VIAV.US,D,20181114,000000,9.84,10.02,9.79,9.88,2103894,0
+VIAV.US,D,20181115,000000,9.88,10.06,9.7943,10.05,1651261,0
+VIAV.US,D,20181116,000000,9.93,10.02,9.83,9.99,1670515,0
+VIAV.US,D,20181119,000000,9.93,9.98,9.55,9.57,2130685,0
+VIAV.US,D,20181120,000000,9.34,9.65,9.17,9.45,3248501,0
+VIAV.US,D,20181121,000000,9.52,9.7,9.38,9.49,2201822,0
+VIAV.US,D,20181123,000000,9.4,9.6,9.38,9.48,417063,0
+VIAV.US,D,20181126,000000,9.56,9.7666,9.45,9.7,1936523,0
+VIAV.US,D,20181127,000000,9.65,9.87,9.6,9.64,1865503,0
+VIAV.US,D,20181128,000000,9.67,9.975,9.665,9.91,1914004,0
+VIAV.US,D,20181129,000000,9.89,10.23,9.855,10.07,2539720,0
+VIAV.US,D,20181130,000000,10,10.185,9.9,10.14,2035390,0
+VIAV.US,D,20181203,000000,10.25,10.43,10.12,10.43,1955122,0
+VIAV.US,D,20181204,000000,10.41,10.4836,10.11,10.21,3999737,0
+VIAV.US,D,20181206,000000,9.9,10.67,9.8,10.66,3276698,0
+VIAV.US,D,20181207,000000,10.67,10.7,10.22,10.3,3541697,0
+VIAV.US,D,20181210,000000,10.29,10.43,10.15,10.3,2461637,0
+VIAV.US,D,20181211,000000,10.46,10.46,10.035,10.14,2039471,0
+VIAV.US,D,20181212,000000,10.28,10.4,10.135,10.31,2428662,0
+VIAV.US,D,20181213,000000,10.38,10.48,10.19,10.21,1932500,0
+VIAV.US,D,20181214,000000,10.05,10.2901,10.04,10.11,1758753,0
+VIAV.US,D,20181217,000000,10.06,10.28,9.95,10.01,2094948,0
+VIAV.US,D,20181218,000000,10.16,10.23,9.96,9.98,1592641,0
+VIAV.US,D,20181219,000000,9.99,10.28,9.84,9.92,1824517,0
+VIAV.US,D,20181220,000000,9.88,10.12,9.71,9.83,2097128,0
+VIAV.US,D,20181221,000000,9.83,9.87,9.5,9.51,4672591,0
+VIAV.US,D,20181224,000000,9.47,9.55,9.32,9.35,1076401,0
+VIAV.US,D,20181226,000000,9.39,9.71,9.36,9.7,1300590,0
+VIAV.US,D,20181227,000000,9.56,9.85,9.505,9.84,1313788,0
+VIAV.US,D,20181228,000000,9.89,10.14,9.74,9.98,1210848,0
+VIAV.US,D,20181231,000000,10.01,10.06,9.795,10.05,1651767,0
+VIAV.US,D,20190102,000000,9.88,10.01,9.78,9.93,1574282,0
+VIAV.US,D,20190103,000000,9.75,9.8088,9.53,9.63,1207605,0
+VIAV.US,D,20190104,000000,9.75,9.84,9.69,9.7,1736082,0
+VIAV.US,D,20190107,000000,9.7,9.98,9.7,9.89,1294069,0
+VIAV.US,D,20190108,000000,9.96,10.08,9.9,9.97,1376285,0
+VIAV.US,D,20190109,000000,9.97,10.48,9.9,10.2,2725534,0
+VIAV.US,D,20190110,000000,10.11,10.5,10.11,10.43,1737217,0
+VIAV.US,D,20190111,000000,10.38,10.62,10.375,10.56,1957055,0
+VIAV.US,D,20190114,000000,10.5,10.5,10.275,10.3,1454825,0
+VIAV.US,D,20190115,000000,10.33,10.54,10.32,10.44,2119098,0
+VIAV.US,D,20190116,000000,10.43,10.61,10.36,10.49,1447872,0
+VIAV.US,D,20190117,000000,10.46,10.61,10.36,10.59,1237660,0
+VIAV.US,D,20190118,000000,10.6,10.67,10.51,10.65,1294986,0
+VIAV.US,D,20190122,000000,10.57,10.61,10.36,10.5,1001483,0
+VIAV.US,D,20190123,000000,10.51,10.57,10.39,10.51,1492605,0
+VIAV.US,D,20190124,000000,10.54,10.86,10.53,10.84,1687851,0
+VIAV.US,D,20190125,000000,10.9,11.07,10.88,10.95,1657017,0
+VIAV.US,D,20190128,000000,10.88,11.07,10.7912,10.91,1341143,0
+VIAV.US,D,20190129,000000,10.92,10.93,10.765,10.83,1073103,0
+VIAV.US,D,20190130,000000,10.83,10.88,10.66,10.87,1929038,0
+VIAV.US,D,20190131,000000,10.89,11.13,10.84,11.12,4467442,0
+VIAV.US,D,20190201,000000,11.11,11.2,10.97,10.98,1701483,0
+VIAV.US,D,20190204,000000,10.97,11.08,10.9,11.04,3539107,0
+VIAV.US,D,20190205,000000,11.09,11.17,10.89,10.92,3750050,0
+VIAV.US,D,20190206,000000,11.74,12.67,11.6,11.87,7049237,0
+VIAV.US,D,20190207,000000,11.86,12,11.6854,11.77,4599312,0
+VIAV.US,D,20190208,000000,11.73,11.779,11.615,11.7,2678349,0
+VIAV.US,D,20190211,000000,11.71,11.97,11.71,11.97,3262302,0
+VIAV.US,D,20190212,000000,12.14,12.16,11.96,12.03,2640165,0
+VIAV.US,D,20190213,000000,12.05,12.11,12.01,12.06,1730044,0
+VIAV.US,D,20190214,000000,12.07,12.335,12.07,12.26,2888816,0
+VIAV.US,D,20190215,000000,12.32,12.8,12.195,12.8,4572958,0
+VIAV.US,D,20190219,000000,13.04,13.24,12.8367,13.1,5886645,0
+VIAV.US,D,20190220,000000,13.15,13.32,13.09,13.14,2370099,0
+VIAV.US,D,20190221,000000,13.14,13.199,13,13.07,2192245,0
+VIAV.US,D,20190222,000000,13.17,13.4,13.14,13.34,3308157,0
+VIAV.US,D,20190225,000000,13.45,13.48,13.14,13.16,1885697,0
+VIAV.US,D,20190226,000000,13.07,13.26,13.03,13.16,2026017,0
+VIAV.US,D,20190227,000000,13.26,13.28,12.95,13.21,1924364,0
+VIAV.US,D,20190228,000000,13.15,13.27,13.1,13.13,1613056,0
+VIAV.US,D,20190301,000000,13.2,13.26,13.11,13.2,1180881,0
+VIAV.US,D,20190304,000000,13.23,13.34,13.12,13.21,1989323,0
+VIAV.US,D,20190305,000000,13.21,13.25,12.88,12.89,1295343,0
+VIAV.US,D,20190306,000000,12.89,12.91,12.61,12.66,1785666,0
+VIAV.US,D,20190307,000000,12.66,12.66,12.37,12.44,2003693,0
+VIAV.US,D,20190308,000000,12.31,12.49,12.21,12.35,1488252,0
+VIAV.US,D,20190311,000000,12.39,12.48,12.29,12.45,2334449,0
+VIAV.US,D,20190312,000000,12.45,12.48,12.36,12.37,1771486,0
+VIAV.US,D,20190313,000000,12.41,12.55,12.29,12.42,2369684,0
+VIAV.US,D,20190314,000000,12.41,12.41,12.15,12.23,2234488,0
+VIAV.US,D,20190315,000000,12.29,12.44,12.22,12.23,2459118,0
+VIAV.US,D,20190318,000000,12.23,12.36,12.125,12.15,2343174,0
+VIAV.US,D,20190319,000000,12.18,12.29,12.06,12.18,2998916,0
+VIAV.US,D,20190320,000000,12.19,12.2,11.89,12.01,1862437,0
+VIAV.US,D,20190321,000000,12,12.36,11.98,12.35,1524724,0
+VIAV.US,D,20190322,000000,12.26,12.31,12.04,12.12,2638502,0
+VIAV.US,D,20190325,000000,12.11,12.19,11.99,12.14,2382916,0
+VIAV.US,D,20190326,000000,12.2,12.34,12.13,12.18,1693595,0
+VIAV.US,D,20190327,000000,12.17,12.26,12,12.23,1075720,0
+VIAV.US,D,20190328,000000,12.28,12.475,12.1866,12.41,2099611,0
+VIAV.US,D,20190329,000000,12.48,12.61,12.36,12.38,2336873,0
+VIAV.US,D,20190401,000000,12.41,12.56,12.34,12.53,2381548,0
+VIAV.US,D,20190402,000000,12.56,12.73,12.31,12.41,1848529,0
+VIAV.US,D,20190403,000000,12.47,12.6,12.4,12.5,1405518,0
+VIAV.US,D,20190404,000000,12.55,12.62,12.4,12.48,1013226,0
+VIAV.US,D,20190405,000000,12.48,12.55,12.43,12.47,1100418,0
+VIAV.US,D,20190408,000000,12.42,12.65,12.39,12.64,1026679,0
+VIAV.US,D,20190409,000000,12.6,12.82,12.58,12.67,1687787,0
+VIAV.US,D,20190410,000000,12.69,12.85,12.6,12.8,1344566,0
+VIAV.US,D,20190411,000000,12.81,12.83,12.68,12.79,1180565,0
+VIAV.US,D,20190412,000000,12.84,12.92,12.62,12.9,1877980,0
+VIAV.US,D,20190415,000000,12.95,13.015,12.82,12.83,1566657,0
+VIAV.US,D,20190416,000000,12.87,12.9,12.715,12.77,1780733,0
+VIAV.US,D,20190417,000000,12.86,12.9,12.7,12.82,1431528,0
+VIAV.US,D,20190418,000000,12.76,12.91,12.68,12.69,1728032,0
+VIAV.US,D,20190422,000000,12.93,12.93,12.665,12.86,1773324,0
+VIAV.US,D,20190423,000000,12.86,13.29,12.86,13.17,3484772,0
+VIAV.US,D,20190424,000000,13.16,13.38,13.13,13.18,2102941,0
+VIAV.US,D,20190425,000000,13.06,13.23,12.885,13.17,3271672,0
+VIAV.US,D,20190426,000000,13.11,13.25,13.04,13.24,2185613,0
+VIAV.US,D,20190429,000000,13.26,13.41,13.1801,13.34,2020853,0
+VIAV.US,D,20190430,000000,13.37,13.3793,13.09,13.3,4020350,0
+VIAV.US,D,20190501,000000,13.32,13.59,13.225,13.34,4024605,0
+VIAV.US,D,20190502,000000,13.23,13.405,13.05,13.25,3359487,0
+VIAV.US,D,20190503,000000,13.59,14,13.04,13.74,6098217,0
+VIAV.US,D,20190506,000000,13.44,13.865,13.31,13.75,3364151,0
+VIAV.US,D,20190507,000000,13.6,13.7,13.36,13.59,2577869,0
+VIAV.US,D,20190508,000000,13.58,13.68,13.44,13.5,2057926,0
+VIAV.US,D,20190509,000000,13.35,13.64,13.27,13.58,1968426,0
+VIAV.US,D,20190510,000000,13.51,13.71,13.34,13.64,1671670,0
+VIAV.US,D,20190513,000000,13.37,13.42,13.1,13.12,3439217,0
+VIAV.US,D,20190514,000000,13.12,13.45,13.06,13.28,2305586,0
+VIAV.US,D,20190515,000000,13.2,13.48,13.18,13.38,2070252,0
+VIAV.US,D,20190516,000000,13.44,13.535,13.26,13.27,4713660,0
+VIAV.US,D,20190517,000000,13.14,13.16,12.79,12.8,2216153,0
+VIAV.US,D,20190520,000000,12.65,12.7482,12.48,12.52,2062513,0
+VIAV.US,D,20190521,000000,12.63,12.8,12.435,12.52,2878346,0
+VIAV.US,D,20190522,000000,12.48,12.55,12.32,12.35,2015630,0
+VIAV.US,D,20190523,000000,12.3,12.3,11.91,11.99,2031739,0
+VIAV.US,D,20190524,000000,12.09,12.205,12.005,12.17,2576449,0
+VIAV.US,D,20190528,000000,12.18,12.325,12.09,12.12,2558317,0
+VIAV.US,D,20190529,000000,12.05,12.15,11.92,11.97,4010901,0
+VIAV.US,D,20190530,000000,12.05,12.215,12.0286,12.19,1956302,0
+VIAV.US,D,20190531,000000,12.1,12.18,12.01,12.05,1848640,0
+VIAV.US,D,20190603,000000,11.77,12.15,11.77,11.94,2519344,0
+VIAV.US,D,20190604,000000,12.07,12.26,12.01,12.23,1657752,0
+VIAV.US,D,20190605,000000,12.18,12.32,12.15,12.28,1529344,0
+VIAV.US,D,20190606,000000,12.34,12.7,12.2979,12.67,2421847,0
+VIAV.US,D,20190607,000000,12.74,13.16,12.69,13.14,2897837,0
+VIAV.US,D,20190610,000000,13.2,13.42,13.14,13.18,2566905,0
+VIAV.US,D,20190611,000000,13.32,13.35,13.115,13.13,1815937,0
+VIAV.US,D,20190612,000000,13.12,13.15,12.96,13.05,1002602,0
+VIAV.US,D,20190613,000000,13.1,13.195,13.03,13.09,997068,0
+VIAV.US,D,20190614,000000,13.05,13.08,12.915,12.92,2451320,0
+VIAV.US,D,20190617,000000,12.9,13.16,12.9,12.99,1415851,0
+VIAV.US,D,20190618,000000,13.08,13.68,13.02,13.54,4723487,0
+VIAV.US,D,20190619,000000,13.59,13.67,13.47,13.65,1809712,0
+VIAV.US,D,20190620,000000,13.75,13.9,13.55,13.63,3105555,0
+VIAV.US,D,20190621,000000,13.57,13.705,13.505,13.6,2230116,0
+VIAV.US,D,20190624,000000,13.59,13.73,13.21,13.3,2467933,0
+VIAV.US,D,20190625,000000,13.3,13.45,13.15,13.23,2015160,0
+VIAV.US,D,20190626,000000,13.33,13.465,13.16,13.19,1745351,0
+VIAV.US,D,20190627,000000,13.29,13.37,13.19,13.3,2387772,0
+VIAV.US,D,20190628,000000,13.31,13.39,13.2,13.29,8878207,0
+VIAV.US,D,20190701,000000,13.75,14.02,13.68,13.98,3124958,0
+VIAV.US,D,20190702,000000,14.02,14.18,13.95,14.05,3110916,0
+VIAV.US,D,20190703,000000,14.1,14.215,13.96,14.2,1461183,0
+VIAV.US,D,20190705,000000,14.1,14.13,13.97,14.08,1267976,0
+VIAV.US,D,20190708,000000,13.99,14.02,13.785,13.84,1204332,0
+VIAV.US,D,20190709,000000,13.98,14.21,13.869,14.19,2294890,0
+VIAV.US,D,20190710,000000,14.26,14.39,14.16,14.28,1393973,0
+VIAV.US,D,20190711,000000,14.33,14.49,14.27,14.34,1681586,0
+VIAV.US,D,20190712,000000,14.38,14.669,14.355,14.58,1799371,0
+VIAV.US,D,20190715,000000,14.64,14.66,14.48,14.64,1602858,0
+VIAV.US,D,20190716,000000,14.67,14.855,14.57,14.64,1659811,0
+VIAV.US,D,20190717,000000,14.61,14.67,14.32,14.38,2640067,0
+VIAV.US,D,20190718,000000,14.37,14.4499,14.25,14.39,1288875,0
+VIAV.US,D,20190719,000000,14.4,14.64,14.24,14.26,1672302,0
+VIAV.US,D,20190722,000000,14.28,14.405,14.2401,14.29,576055,0
+VIAV.US,D,20190723,000000,14.24,14.54,14.2,14.45,1148773,0
+VIAV.US,D,20190724,000000,14.37,14.67,14.37,14.66,2098788,0
+VIAV.US,D,20190725,000000,14.75,14.8,14.46,14.49,954151,0
+VIAV.US,D,20190726,000000,14.55,14.75,14.49,14.73,2508260,0
+VIAV.US,D,20190729,000000,14.74,14.805,14.635,14.74,1564331,0
+VIAV.US,D,20190730,000000,14.67,14.795,14.56,14.68,1859782,0
+VIAV.US,D,20190731,000000,14.71,14.95,14.54,14.67,2006895,0
+VIAV.US,D,20190801,000000,14.7,14.78,14.41,14.45,2106484,0
+VIAV.US,D,20190802,000000,14.29,14.29,13.89,13.94,2367405,0
+VIAV.US,D,20190805,000000,13.65,13.78,13.4,13.59,1866415,0
+VIAV.US,D,20190806,000000,13.65,13.96,13.57,13.94,1569851,0
+VIAV.US,D,20190807,000000,13.69,14.08,13.67,14.02,1227000,0
+VIAV.US,D,20190808,000000,14.18,14.545,14.18,14.52,1172447,0
+VIAV.US,D,20190809,000000,14.53,14.53,14.2,14.2,1377550,0
+VIAV.US,D,20190812,000000,14.06,14.36,13.9834,14.1,1317893,0
+VIAV.US,D,20190813,000000,14.05,14.48,13.9232,14.38,984223,0
+VIAV.US,D,20190814,000000,14.13,14.25,13.98,14.14,1665107,0
+VIAV.US,D,20190815,000000,14.07,14.07,13.28,13.6,4957693,0
+VIAV.US,D,20190816,000000,14.2,14.25,12.86,13.77,6909454,0
+VIAV.US,D,20190819,000000,13.84,14.45,13.84,14.28,3268305,0
+VIAV.US,D,20190820,000000,14.27,14.27,13.91,13.92,1394794,0
+VIAV.US,D,20190821,000000,14.14,14.18,13.85,13.88,869070,0
+VIAV.US,D,20190822,000000,13.89,13.97,13.74,13.76,1192829,0
+VIAV.US,D,20190823,000000,13.67,13.76,13.34,13.36,1492959,0
+VIAV.US,D,20190826,000000,13.44,13.56,13.41,13.47,1135943,0
+VIAV.US,D,20190827,000000,13.65,13.67,13.4,13.43,1198121,0
+VIAV.US,D,20190828,000000,13.34,13.65,13.275,13.64,1136660,0
+VIAV.US,D,20190829,000000,13.75,14,13.69,13.93,1117811,0
+VIAV.US,D,20190830,000000,13.95,13.95,13.61,13.89,1647881,0
+VIAV.US,D,20190903,000000,13.86,13.96,13.74,13.91,1653019,0
+VIAV.US,D,20190904,000000,14,14.3,13.97,14.04,2180539,0
+VIAV.US,D,20190905,000000,14.14,14.31,14.04,14.17,1734823,0
+VIAV.US,D,20190906,000000,14.22,14.33,14.11,14.11,974622,0
+VIAV.US,D,20190909,000000,14.22,14.27,13.835,13.93,1300106,0
+VIAV.US,D,20190910,000000,13.91,14.14,13.665,14.11,1901546,0
+VIAV.US,D,20190911,000000,14.12,15,13.955,14.85,6258364,0
+VIAV.US,D,20190912,000000,15.15,15.17,14.2,14.39,5128957,0
+VIAV.US,D,20190913,000000,14.62,14.86,14.48,14.82,3631244,0
+VIAV.US,D,20190916,000000,14.73,15,14.72,14.84,1886691,0
+VIAV.US,D,20190917,000000,14.79,15.05,14.76,14.85,2023315,0
+VIAV.US,D,20190918,000000,14.87,14.88,14.505,14.61,1763975,0
+VIAV.US,D,20190919,000000,14.61,14.88,14.51,14.53,1365250,0
+VIAV.US,D,20190920,000000,14.58,14.745,14.49,14.66,2849974,0
+VIAV.US,D,20190923,000000,14.59,14.7871,14.51,14.7,1768202,0
+VIAV.US,D,20190924,000000,14.75,14.8,14.23,14.24,2811941,0
+VIAV.US,D,20190925,000000,14.26,14.625,14.14,14.555,1998401,0
+VIAV.US,D,20190926,000000,14.51,14.575,14.21,14.24,1732581,0
+VIAV.US,D,20190927,000000,14.32,14.4,14.08,14.085,2092377,0
+VIAV.US,D,20190930,000000,14.09,14.15,13.885,14.005,1827912,0
+VIAV.US,D,20191001,000000,14.01,14.25,13.5,13.56,1959794,0
+VIAV.US,D,20191002,000000,13.48,13.5552,13.305,13.43,1665554,0
+VIAV.US,D,20191003,000000,13.37,13.5,13.06,13.365,1123188,0
+VIAV.US,D,20191004,000000,13.4,13.82,13.36,13.74,1975147,0
+VIAV.US,D,20191007,000000,13.68,13.91,13.66,13.78,1674568,0
+VIAV.US,D,20191008,000000,13.71,13.83,13.495,13.62,1267088,0
+VIAV.US,D,20191009,000000,13.7,13.93,13.67,13.82,1351272,0
+VIAV.US,D,20191010,000000,13.81,14.06,13.7001,13.98,1458840,0
+VIAV.US,D,20191011,000000,14.2,14.55,14.01,14.38,2049179,0
+VIAV.US,D,20191014,000000,14.39,14.53,14.31,14.37,873439,0
+VIAV.US,D,20191015,000000,14.45,14.735,14.43,14.595,2422147,0
+VIAV.US,D,20191016,000000,14.62,14.81,14.595,14.76,2969235,0
+VIAV.US,D,20191017,000000,14.89,14.94,14.53,14.84,1536633,0
+VIAV.US,D,20191018,000000,14.83,15.07,14.69,14.83,1578311,0
+VIAV.US,D,20191021,000000,14.92,15.19,14.9,15.06,1950710,0
+VIAV.US,D,20191022,000000,15.12,15.26,15.09,15.19,1747349,0
+VIAV.US,D,20191023,000000,15.21,15.21,14.98,15.04,811925,0
+VIAV.US,D,20191024,000000,15.06,15.09,14.77,14.84,1148197,0
+VIAV.US,D,20191025,000000,14.76,14.93,14.7501,14.82,2145202,0
+VIAV.US,D,20191028,000000,14.88,15.05,14.77,14.85,2530068,0
+VIAV.US,D,20191029,000000,14.8,14.89,14.67,14.69,2075554,0
+VIAV.US,D,20191030,000000,14.74,14.89,14.67,14.89,2994381,0
+VIAV.US,D,20191031,000000,15.44,15.98,15.279,15.96,4239358,0
+VIAV.US,D,20191101,000000,15.92,16.17,15.72,16.11,2838958,0
+VIAV.US,D,20191104,000000,16.24,16.35,15.75,15.77,2193022,0
+VIAV.US,D,20191105,000000,15.83,15.96,15.66,15.81,2426072,0
+VIAV.US,D,20191106,000000,15.85,15.92,15.74,15.915,1379434,0
+VIAV.US,D,20191107,000000,16,16.12,15.78,15.83,1455729,0
+VIAV.US,D,20191108,000000,15.82,15.9,15.76,15.88,1471576,0
+VIAV.US,D,20191111,000000,15.73,15.91,15.7001,15.89,727232,0
+VIAV.US,D,20191112,000000,15.91,15.915,15.65,15.67,1221178,0
+VIAV.US,D,20191113,000000,15.56,15.74,15.42,15.71,2038272,0
+VIAV.US,D,20191114,000000,15.66,15.73,15.55,15.59,826493,0
+VIAV.US,D,20191115,000000,15.7,15.83,15.575,15.78,1261964,0
+VIAV.US,D,20191118,000000,15.72,15.78,15.595,15.74,1586229,0
+VIAV.US,D,20191119,000000,15.82,15.822,15.65,15.72,1691406,0
+VIAV.US,D,20191120,000000,15.67,15.76,15.38,15.47,1579055,0
+VIAV.US,D,20191121,000000,15.47,15.55,15.13,15.16,1207276,0
+VIAV.US,D,20191122,000000,15.21,15.23,14.9,14.92,1928005,0
+VIAV.US,D,20191125,000000,14.99,15.4,14.96,15.29,1475681,0
+VIAV.US,D,20191126,000000,15.26,15.38,15.13,15.17,1583067,0
+VIAV.US,D,20191127,000000,15.27,15.315,15.18,15.21,891478,0
+VIAV.US,D,20191129,000000,15.14,15.2,15,15.02,669865,0
+VIAV.US,D,20191202,000000,15,15.02,14.42,14.63,3356761,0
+VIAV.US,D,20191203,000000,14.43,14.67,14.32,14.58,2177395,0
+VIAV.US,D,20191204,000000,14.64,14.75,14.52,14.57,1850091,0
+VIAV.US,D,20191205,000000,14.54,14.84,14.47,14.75,2622467,0
+VIAV.US,D,20191206,000000,14.83,14.97,14.76,14.93,2525497,0
+VIAV.US,D,20191209,000000,14.94,15.03,14.67,14.67,1473245,0
+VIAV.US,D,20191210,000000,14.66,14.775,14.54,14.6,1492951,0
+VIAV.US,D,20191211,000000,14.66,14.73,14.52,14.715,1309913,0
+VIAV.US,D,20191212,000000,14.75,15.16,14.745,15.1,2350328,0
+VIAV.US,D,20191213,000000,15.1,15.3,14.89,14.94,1005128,0
+VIAV.US,D,20191216,000000,15.01,15.22,14.99,15.03,1226086,0
+VIAV.US,D,20191217,000000,15.01,15.15,14.72,14.9,1835456,0
+VIAV.US,D,20191218,000000,15,15,14.51,14.77,2655690,0
+VIAV.US,D,20191219,000000,14.73,15.395,14.73,15.36,2667214,0
+VIAV.US,D,20191220,000000,15.39,15.39,15.22,15.25,2617461,0
+VIAV.US,D,20191223,000000,15.26,15.36,15.1,15.24,973037,0
+VIAV.US,D,20191224,000000,15.25,15.3,15.18,15.3,431992,0
+VIAV.US,D,20191226,000000,15.31,15.39,15.18,15.29,847097,0
+VIAV.US,D,20191227,000000,15.3,15.47,15.09,15.12,838844,0
+VIAV.US,D,20191230,000000,15.12,15.25,14.93,15.14,826833,0
+VIAV.US,D,20191231,000000,15.05,15.26,14.99,15,1004864,0
+VIAV.US,D,20200102,000000,15.22,15.32,15.05,15.305,941619,0
+VIAV.US,D,20200103,000000,15.02,15.21,15,15.07,1905904,0
+VIAV.US,D,20200106,000000,14.96,15.095,14.86,14.98,1573507,0
+VIAV.US,D,20200107,000000,14.99,15.3,14.87,15.27,2005157,0
+VIAV.US,D,20200108,000000,15.24,15.75,15.1751,15.55,2039160,0
+VIAV.US,D,20200109,000000,15.7,15.7,15.32,15.34,1652055,0
+VIAV.US,D,20200110,000000,15.34,15.34,14.99,15.12,1663627,0
+VIAV.US,D,20200113,000000,15.22,15.35,15.175,15.2,2191927,0
+VIAV.US,D,20200114,000000,15.25,15.35,15.01,15.165,2057092,0
+VIAV.US,D,20200115,000000,15.17,15.74,15.13,15.69,3794012,0
+VIAV.US,D,20200116,000000,15.88,16.1,15.71,15.88,2021100,0
+VIAV.US,D,20200117,000000,16.02,16.02,15.52,15.68,2647976,0
+VIAV.US,D,20200121,000000,15.56,16.07,15.52,15.73,4252488,0
+VIAV.US,D,20200122,000000,15.83,15.87,15.57,15.57,1530597,0
+VIAV.US,D,20200123,000000,15.61,15.79,15.43,15.77,1994346,0
+VIAV.US,D,20200124,000000,15.81,15.9,15.59,15.76,2014266,0
+VIAV.US,D,20200127,000000,15.43,15.5,15.235,15.37,1307628,0
+VIAV.US,D,20200128,000000,15.4,15.5,15.28,15.41,1961001,0
+VIAV.US,D,20200129,000000,15.49,15.55,14.64,14.705,3163337,0
+VIAV.US,D,20200130,000000,14.66,14.86,14.34,14.625,2081174,0
+VIAV.US,D,20200131,000000,14.54,14.58,14.03,14.1,2898367,0
+VIAV.US,D,20200203,000000,14.1,14.5,14.1,14.41,3791529,0
+VIAV.US,D,20200204,000000,14.63,14.96,14.52,14.78,3392875,0
+VIAV.US,D,20200205,000000,15.48,16.09,14.95,15.2,4146920,0
+VIAV.US,D,20200206,000000,15.28,15.32,14.81,14.82,2165564,0
+VIAV.US,D,20200207,000000,14.79,14.79,14.29,14.38,2083132,0
+VIAV.US,D,20200210,000000,14.34,14.505,14.24,14.43,2295711,0
+VIAV.US,D,20200211,000000,14.49,14.86,14.46,14.71,1385296,0
+VIAV.US,D,20200212,000000,14.81,14.9,14.68,14.78,1681627,0
+VIAV.US,D,20200213,000000,14.74,14.77,14.51,14.66,1184487,0
+VIAV.US,D,20200214,000000,14.63,14.66,14.24,14.43,1893797,0
+VIAV.US,D,20200218,000000,14.37,14.38,14.04,14.18,1547619,0
+VIAV.US,D,20200219,000000,14.21,14.28,14.05,14.1,3435906,0
+VIAV.US,D,20200220,000000,14.11,14.44,14.09,14.41,3058429,0
+VIAV.US,D,20200221,000000,14.37,14.4,14.04,14.18,2469425,0
+VIAV.US,D,20200224,000000,13.69,13.8665,13.49,13.7,2408498,0
+VIAV.US,D,20200225,000000,13.71,13.76,13.26,13.41,3388282,0
+VIAV.US,D,20200226,000000,13.54,14.06,13.5,13.68,3351854,0
+VIAV.US,D,20200227,000000,13.26,13.6007,13.03,13.04,2984651,0
+VIAV.US,D,20200228,000000,12.57,13.435,12.5,13.19,4513323,0
+VIAV.US,D,20200302,000000,13.24,13.58,13,13.55,2302053,0
+VIAV.US,D,20200303,000000,13.5,13.8,13.1,13.185,3203429,0
+VIAV.US,D,20200304,000000,13.42,13.64,13.145,13.62,1324602,0
+VIAV.US,D,20200305,000000,13.26,13.5,12.98,13.11,2130699,0
+VIAV.US,D,20200306,000000,12.7,13.355,12.6,13.09,3739860,0
+VIAV.US,D,20200309,000000,12.34,13.11,12.32,12.6,4834047,0
+VIAV.US,D,20200310,000000,12.95,13.06,12.38,12.71,5939118,0
+VIAV.US,D,20200311,000000,12.43,12.62,11.83,12.01,2334252,0
+VIAV.US,D,20200312,000000,11.39,11.39,10.09,10.12,3583058,0
+VIAV.US,D,20200313,000000,10.62,11.22,10.035,11.22,3224215,0
+VIAV.US,D,20200316,000000,8.52,10.41,8.0801,9.91,3528294,0
+VIAV.US,D,20200317,000000,10.16,10.725,9.545,10.41,4336612,0
+VIAV.US,D,20200318,000000,9.72,10.35,8.95,9,4477676,0
+VIAV.US,D,20200319,000000,8.95,10.15,8.5261,9.87,3767622,0
+VIAV.US,D,20200320,000000,9.99,10.745,9.63,9.71,3968138,0
+VIAV.US,D,20200323,000000,9.91,10.34,9.35,9.9,3521640,0
+VIAV.US,D,20200324,000000,10.4,10.98,10.26,10.94,2223689,0
+VIAV.US,D,20200325,000000,10.95,11.645,10.73,11.23,3685254,0
+VIAV.US,D,20200326,000000,11.39,11.86,11.225,11.77,2589828,0
+VIAV.US,D,20200327,000000,11.35,11.56,11.03,11.06,2112230,0
+VIAV.US,D,20200330,000000,11.11,11.402,10.77,11.37,2128938,0
+VIAV.US,D,20200331,000000,11.3,11.46,11.005,11.21,1854059,0
+VIAV.US,D,20200401,000000,10.89,11.09,10.5,10.67,2036843,0
+VIAV.US,D,20200402,000000,10.63,10.88,10.305,10.63,1954990,0
+VIAV.US,D,20200403,000000,10.55,10.68,10.195,10.32,1530258,0
+VIAV.US,D,20200406,000000,10.77,11.32,10.59,11.21,2443442,0
+VIAV.US,D,20200407,000000,11.58,11.77,11.26,11.34,1871900,0
+VIAV.US,D,20200408,000000,11.57,11.935,11.4,11.79,1908609,0
+VIAV.US,D,20200409,000000,12.05,12.13,11.67,11.94,2545229,0
+VIAV.US,D,20200413,000000,11.84,11.92,11.55,11.77,1399871,0
+VIAV.US,D,20200414,000000,12.09,12.275,11.92,12.07,1003994,0
+VIAV.US,D,20200415,000000,11.63,11.76,11.48,11.53,1721746,0
+VIAV.US,D,20200416,000000,11.57,11.685,11.265,11.66,2170768,0
+VIAV.US,D,20200417,000000,11.96,12.105,11.66,11.785,1994786,0
+VIAV.US,D,20200420,000000,11.53,11.855,11.53,11.66,1719191,0
+VIAV.US,D,20200421,000000,11.31,11.47,11.155,11.275,1633510,0
+VIAV.US,D,20200422,000000,11.54,11.77,11.39,11.68,1743163,0
+VIAV.US,D,20200423,000000,11.72,11.9,11.55,11.76,2023765,0
+VIAV.US,D,20200424,000000,11.91,11.9517,11.75,11.895,1277298,0
+VIAV.US,D,20200427,000000,11.97,12.47,11.93,12.35,3143690,0
+VIAV.US,D,20200428,000000,12.61,12.64,12.06,12.07,2633136,0
+VIAV.US,D,20200429,000000,12.43,12.62,12.2,12.5,2905475,0
+VIAV.US,D,20200430,000000,12.32,12.32,12.01,12.08,1724173,0
+VIAV.US,D,20200501,000000,11.81,11.88,11.57,11.825,2544735,0
+VIAV.US,D,20200504,000000,11.75,11.97,11.625,11.83,2542487,0
+VIAV.US,D,20200505,000000,11.98,12.36,11.84,12.13,1822907,0
+VIAV.US,D,20200506,000000,12.15,12.35,11.855,11.9,2763187,0
+VIAV.US,D,20200507,000000,11.76,12,11.035,11.71,5286286,0
+VIAV.US,D,20200508,000000,11.93,12.35,11.89,12.32,3371719,0
+VIAV.US,D,20200511,000000,12.18,12.22,11.83,11.87,2289533,0
+VIAV.US,D,20200512,000000,11.92,11.99,11.21,11.22,3256583,0
+VIAV.US,D,20200513,000000,11.14,11.38,10.72,10.84,1975376,0
+VIAV.US,D,20200514,000000,10.64,10.75,10.46,10.68,2790088,0
+VIAV.US,D,20200515,000000,10.67,10.825,10.44,10.72,3113607,0
+VIAV.US,D,20200518,000000,11.03,11.46,11,11.285,2574096,0
+VIAV.US,D,20200519,000000,11.3,11.43,11.15,11.2,2147631,0
+VIAV.US,D,20200520,000000,11.38,11.465,11.18,11.45,4153098,0
+VIAV.US,D,20200521,000000,11.48,11.55,11.11,11.125,2645160,0
+VIAV.US,D,20200522,000000,11.2,11.41,11.06,11.39,1198276,0
+VIAV.US,D,20200526,000000,11.8,11.88,11.545,11.58,2135609,0
+VIAV.US,D,20200527,000000,11.72,11.93,11.51,11.9,1703136,0
+VIAV.US,D,20200528,000000,12.09,12.09,11.5,11.52,1770080,0
+VIAV.US,D,20200529,000000,11.45,11.66,11.33,11.59,2565945,0
+VIAV.US,D,20200601,000000,12.49,12.49,12.01,12.32,3862943,0
+VIAV.US,D,20200602,000000,12.37,12.46,12.17,12.21,1693988,0
+VIAV.US,D,20200603,000000,12.34,12.97,12.26,12.87,2396067,0
+VIAV.US,D,20200604,000000,12.75,13.04,12.56,12.68,1915313,0
+VIAV.US,D,20200605,000000,13.01,13.28,12.9558,13.12,2517916,0
+VIAV.US,D,20200608,000000,13.17,13.24,12.97,13.15,2070237,0
+VIAV.US,D,20200609,000000,13.03,13.38,12.9,13.22,2261462,0
+VIAV.US,D,20200610,000000,13.2,13.48,13.17,13.175,2808389,0
+VIAV.US,D,20200611,000000,12.75,12.84,12.47,12.49,2851111,0
+VIAV.US,D,20200612,000000,12.96,13.03,12.375,12.72,2060769,0
+VIAV.US,D,20200615,000000,12.73,13.08,12.38,12.99,2322087,0
+VIAV.US,D,20200616,000000,13.45,13.635,13.01,13.29,3292134,0
+VIAV.US,D,20200617,000000,13.4,13.4,13.015,13.035,2219742,0
+VIAV.US,D,20200618,000000,13,13.06,12.805,12.84,2253689,0
+VIAV.US,D,20200619,000000,13.03,13.21,12.785,13,4045068,0
+VIAV.US,D,20200622,000000,12.94,13.02,12.675,12.96,1786951,0
+VIAV.US,D,20200623,000000,13.05,13.12,12.805,12.82,1608292,0
+VIAV.US,D,20200624,000000,12.7,12.76,12.27,12.33,2593761,0
+VIAV.US,D,20200625,000000,12.28,12.46,12.07,12.38,3500303,0
+VIAV.US,D,20200626,000000,12.55,12.87,12.41,12.5,5897945,0
+VIAV.US,D,20200629,000000,12.57,12.78,12.34,12.66,2953302,0
+VIAV.US,D,20200630,000000,12.64,12.865,12.55,12.74,3374242,0
+VIAV.US,D,20200701,000000,12.72,12.75,12.225,12.315,2411061,0
+VIAV.US,D,20200702,000000,12.51,12.84,12.4596,12.65,2403332,0
+VIAV.US,D,20200706,000000,12.97,13.23,12.905,13.15,2354856,0
+VIAV.US,D,20200707,000000,13.05,13.1,12.65,12.69,2347705,0
+VIAV.US,D,20200708,000000,12.63,12.98,12.63,12.805,3180261,0
+VIAV.US,D,20200709,000000,13.15,13.23,12.83,13.05,2819795,0
+VIAV.US,D,20200710,000000,13.08,13.2,12.8,12.91,1984521,0
+VIAV.US,D,20200713,000000,13.09,13.39,12.75,12.76,3220884,0
+VIAV.US,D,20200714,000000,12.73,13.04,12.64,13.025,2675091,0
+VIAV.US,D,20200715,000000,13.28,13.33,13.1,13.28,1717356,0
+VIAV.US,D,20200716,000000,13.18,13.21,13.01,13.19,1025745,0
+VIAV.US,D,20200717,000000,13.2,13.625,13.19,13.5,1641051,0
+VIAV.US,D,20200720,000000,13.53,13.645,13.39,13.44,1184428,0
+VIAV.US,D,20200721,000000,13.51,13.795,13.33,13.44,3415037,0
+VIAV.US,D,20200722,000000,13.42,13.605,13.375,13.47,1174807,0
+VIAV.US,D,20200723,000000,13.45,13.74,13.39,13.64,1573694,0
+VIAV.US,D,20200724,000000,13.5,13.54,13.3,13.34,955065,0
+VIAV.US,D,20200727,000000,13.31,13.63,13.28,13.63,2244104,0
+VIAV.US,D,20200728,000000,13.57,13.65,13.26,13.31,2828591,0
+VIAV.US,D,20200729,000000,13.42,13.64,13.33,13.61,957834,0
+VIAV.US,D,20200730,000000,13.5,13.785,13.41,13.74,1041570,0
+VIAV.US,D,20200731,000000,13.74,13.83,13.555,13.83,1270301,0
+VIAV.US,D,20200803,000000,13.92,14.24,13.87,14.2,1571978,0
+VIAV.US,D,20200804,000000,14.2,14.36,14.085,14.305,1863211,0
+VIAV.US,D,20200805,000000,14.37,14.37,14.17,14.26,2041440,0
+VIAV.US,D,20200806,000000,14.22,14.3,14.13,14.3,1084712,0
+VIAV.US,D,20200807,000000,14.22,14.28,14.08,14.26,1711972,0
+VIAV.US,D,20200810,000000,14.34,14.54,14.1,14.22,2638246,0
+VIAV.US,D,20200811,000000,14.34,14.655,14.32,14.435,3289102,0
+VIAV.US,D,20200812,000000,14.8,14.8,13.95,14.15,3470675,0
+VIAV.US,D,20200813,000000,13.95,14.135,13.88,14.04,2483587,0
+VIAV.US,D,20200814,000000,13.94,13.97,13.695,13.75,1855261,0
+VIAV.US,D,20200817,000000,13.75,13.88,13.56,13.635,1879847,0
+VIAV.US,D,20200818,000000,13.65,13.68,13.385,13.445,2254517,0
+VIAV.US,D,20200819,000000,13.46,13.7,13.425,13.56,3104738,0
+VIAV.US,D,20200820,000000,13.46,13.46,13.25,13.32,1301186,0
+VIAV.US,D,20200821,000000,13.29,13.29,13.06,13.17,1299213,0
+VIAV.US,D,20200824,000000,13.24,13.32,13.115,13.18,961550,0
+VIAV.US,D,20200825,000000,13.27,13.27,12.99,13.24,2159363,0
+VIAV.US,D,20200826,000000,13.29,13.495,13.26,13.44,1419226,0
+VIAV.US,D,20200827,000000,13.51,13.5562,13.02,13.18,1765544,0
+VIAV.US,D,20200828,000000,13.2,13.33,13.11,13.21,1345471,0
+VIAV.US,D,20200831,000000,13.25,13.42,13.2,13.335,2376774,0
+VIAV.US,D,20200901,000000,13.36,13.41,13.155,13.29,1453557,0
+VIAV.US,D,20200902,000000,13.23,13.42,12.97,13.4,2756642,0
+VIAV.US,D,20200903,000000,13.2,13.2,12.34,12.45,5278617,0
+VIAV.US,D,20200904,000000,12.53,12.58,12.03,12.13,3345109,0
+VIAV.US,D,20200908,000000,11.89,12.04,11.8,11.81,3196813,0
+VIAV.US,D,20200909,000000,11.98,12.031,11.7,11.75,2469289,0
+VIAV.US,D,20200910,000000,11.75,11.945,11.395,11.4,2138757,0
+VIAV.US,D,20200911,000000,11.5,11.595,11.4,11.54,2441632,0
+VIAV.US,D,20200914,000000,11.7,11.845,11.57,11.81,3302215,0
+VIAV.US,D,20200915,000000,11.97,11.99,11.76,11.92,5117286,0
+VIAV.US,D,20200916,000000,11.99,12.16,11.93,12.08,2904600,0
+VIAV.US,D,20200917,000000,11.87,12.22,11.78,12.2,2582525,0
+VIAV.US,D,20200918,000000,12.28,12.34,11.835,11.93,4442676,0
+VIAV.US,D,20200921,000000,11.71,11.925,11.57,11.83,2170585,0
+VIAV.US,D,20200922,000000,11.93,12.005,11.77,11.93,2896397,0
+VIAV.US,D,20200923,000000,11.9,12.005,11.5,11.51,1564535,0
+VIAV.US,D,20200924,000000,11.48,11.685,11.365,11.505,1316704,0
+VIAV.US,D,20200925,000000,11.49,11.645,11.42,11.56,1081986,0
+VIAV.US,D,20200928,000000,11.74,11.975,11.6,11.905,1943814,0
+VIAV.US,D,20200929,000000,11.93,12.05,11.75,11.82,1091873,0
+VIAV.US,D,20200930,000000,11.79,11.93,11.605,11.73,1296565,0
+VIAV.US,D,20201001,000000,11.79,11.91,11.58,11.91,2734902,0
+VIAV.US,D,20201002,000000,11.62,11.93,11.56,11.81,1776861,0
+VIAV.US,D,20201005,000000,11.88,12.42,11.88,12.4,4550234,0
+VIAV.US,D,20201006,000000,12.49,12.65,12.31,12.34,2553037,0
+VIAV.US,D,20201007,000000,12.43,12.59,12.345,12.48,2020138,0
+VIAV.US,D,20201008,000000,12.64,12.99,12.58,12.89,3156030,0
+VIAV.US,D,20201009,000000,12.96,13,12.66,12.68,2110511,0
+VIAV.US,D,20201012,000000,12.79,12.85,12.56,12.85,2285006,0
+VIAV.US,D,20201013,000000,12.73,12.74,12.34,12.44,2471328,0
+VIAV.US,D,20201014,000000,12.44,12.53,12.25,12.27,1005322,0
+VIAV.US,D,20201015,000000,12.14,12.36,11.965,12.33,1607601,0
+VIAV.US,D,20201016,000000,12.31,12.45,12.2,12.3,1179348,0
+VIAV.US,D,20201019,000000,12.4,12.46,12.09,12.13,1247736,0
+VIAV.US,D,20201020,000000,12.26,12.78,12.22,12.66,3726729,0
+VIAV.US,D,20201021,000000,13.5,13.51,12.85,12.95,3521294,0
+VIAV.US,D,20201022,000000,13,13.425,13,13.41,4002445,0
+VIAV.US,D,20201023,000000,13.55,13.565,13.09,13.12,2498152,0
+VIAV.US,D,20201026,000000,13,13.04,12.59,12.78,2091168,0
+VIAV.US,D,20201027,000000,12.72,12.86,12.65,12.73,1920871,0
+VIAV.US,D,20201028,000000,12.52,12.7616,12.04,12.05,1932127,0
+VIAV.US,D,20201029,000000,12.03,12.56,11.9201,12.52,2079066,0
+VIAV.US,D,20201030,000000,12.42,12.5,12.17,12.35,2796839,0
+VIAV.US,D,20201102,000000,12.52,12.52,12.15,12.21,3487460,0
+VIAV.US,D,20201103,000000,12.48,12.68,12.35,12.53,1620083,0
+VIAV.US,D,20201104,000000,12.5,12.71,12.385,12.58,1156457,0
+VIAV.US,D,20201105,000000,12.6,13.125,12.59,13.03,1967245,0
+VIAV.US,D,20201106,000000,13.64,13.64,12.9,13,2788365,0
+VIAV.US,D,20201109,000000,13.63,13.75,13.115,13.25,3429835,0
+VIAV.US,D,20201110,000000,13.26,13.39,12.82,13.005,2206824,0
+VIAV.US,D,20201111,000000,13.13,13.285,12.96,13.26,1455656,0
+VIAV.US,D,20201112,000000,13.16,13.23,12.9599,13.035,1864034,0
+VIAV.US,D,20201113,000000,13.21,13.34,13.13,13.265,1047188,0
+VIAV.US,D,20201116,000000,13.46,13.51,13.245,13.35,1124830,0
+VIAV.US,D,20201117,000000,13.26,13.325,13.085,13.32,1393390,0
+VIAV.US,D,20201118,000000,13.26,13.735,13.24,13.625,3258816,0
+VIAV.US,D,20201119,000000,13.6,13.62,13.4,13.615,1580071,0
+VIAV.US,D,20201120,000000,13.41,13.745,13.41,13.685,1768570,0
+VIAV.US,D,20201123,000000,13.79,13.95,13.71,13.87,1984600,0
+VIAV.US,D,20201124,000000,13.99,14.075,13.89,14.03,2639178,0
+VIAV.US,D,20201125,000000,13.93,13.98,13.73,13.88,1282423,0
+VIAV.US,D,20201127,000000,13.9942,13.9942,13.845,13.96,496742,0
+VIAV.US,D,20201130,000000,13.85,13.93,13.53,13.545,1932225,0
+VIAV.US,D,20201201,000000,13.68,13.72,13.48,13.605,2988895,0
+VIAV.US,D,20201202,000000,13.46,13.81,13.4,13.59,1763194,0
+VIAV.US,D,20201203,000000,13.61,13.66,13.54,13.58,1115625,0
+VIAV.US,D,20201204,000000,13.62,13.84,13.576,13.69,2799426,0
+VIAV.US,D,20201207,000000,13.72,13.98,13.6,13.88,2523920,0
+VIAV.US,D,20201208,000000,13.8,13.82,13.67,13.75,1723164,0
+VIAV.US,D,20201209,000000,13.83,13.9,13.47,13.47,1911882,0
+VIAV.US,D,20201210,000000,13.29,13.54,13.2,13.51,1202675,0
+VIAV.US,D,20201211,000000,13.42,13.45,13.245,13.35,1314755,0
+VIAV.US,D,20201214,000000,13.45,13.675,13.42,13.535,1112850,0
+VIAV.US,D,20201215,000000,13.71,13.99,13.615,13.9,1800358,0
+VIAV.US,D,20201216,000000,13.95,13.99,13.74,13.89,1178692,0
+VIAV.US,D,20201217,000000,13.95,14.27,13.9,14.08,1506636,0
+VIAV.US,D,20201218,000000,14.2,14.2,14.035,14.11,3164261,0
+VIAV.US,D,20201221,000000,13.9,14.06,13.83,13.96,1471618,0
+VIAV.US,D,20201222,000000,13.98,14.355,13.89,14.34,1651029,0
+VIAV.US,D,20201223,000000,14.42,14.6658,14.3766,14.63,1558016,0
+VIAV.US,D,20201224,000000,14.7,14.73,14.57,14.7,1320182,0
+VIAV.US,D,20201228,000000,14.77,15.05,14.77,14.91,1581305,0
+VIAV.US,D,20201229,000000,15.0266,15.0266,14.665,14.75,1771211,0
+VIAV.US,D,20201230,000000,14.7,14.895,14.69,14.78,960275,0
+VIAV.US,D,20201231,000000,14.83,15.12,14.73,14.975,1471535,0
+VIAV.US,D,20210104,000000,15.13,15.14,14.685,14.74,3813107,0
+VIAV.US,D,20210105,000000,14.68,15.14,14.66,15.05,1786937,0
+VIAV.US,D,20210106,000000,15.13,15.51,15.01,15.29,3129732,0
+VIAV.US,D,20210107,000000,15.33,15.6,15.18,15.56,1450144,0
+VIAV.US,D,20210108,000000,15.6,15.71,15.395,15.48,1972111,0
+VIAV.US,D,20210111,000000,15.34,15.74,15.2143,15.555,1562773,0
+VIAV.US,D,20210112,000000,15.74,15.81,15.57,15.79,2101001,0
+VIAV.US,D,20210113,000000,15.79,15.89,15.675,15.84,2213149,0
+VIAV.US,D,20210114,000000,15.88,16.165,15.75,15.82,3003426,0
+VIAV.US,D,20210115,000000,15.72,15.92,15.57,15.83,1631677,0
+VIAV.US,D,20210119,000000,16,16.17,15.88,16.04,1838950,0
+VIAV.US,D,20210120,000000,16.04,16.41,16.02,16.22,2364738,0
+VIAV.US,D,20210121,000000,16.31,16.31,16.05,16.105,1762771,0
+VIAV.US,D,20210122,000000,16.03,16.12,15.87,16.06,1310472,0
+VIAV.US,D,20210125,000000,16.08,16.12,15.71,16,1354262,0
+VIAV.US,D,20210126,000000,16.28,16.635,16.17,16.51,3369387,0
+VIAV.US,D,20210127,000000,16.35,16.735,16.23,16.44,4311018,0
+VIAV.US,D,20210128,000000,16.49,16.57,15.84,15.93,2442286,0
+VIAV.US,D,20210129,000000,15.91,16.03,15.45,15.45,2068847,0
+VIAV.US,D,20210201,000000,15.63,16.04,15.52,15.98,1706200,0
+VIAV.US,D,20210202,000000,16.03,16.35,15.87,16.07,2662069,0
+VIAV.US,D,20210203,000000,16.92,17.01,16.08,16.19,3125426,0
+VIAV.US,D,20210204,000000,16.3142,16.55,16.005,16.52,1864596,0
+VIAV.US,D,20210205,000000,16.65,16.8,16.32,16.575,2088151,0
+VIAV.US,D,20210208,000000,16.69,16.77,16.4,16.65,1477788,0
+VIAV.US,D,20210209,000000,16.63,16.71,16.49,16.695,1483982,0
+VIAV.US,D,20210210,000000,16.8,16.95,16.66,16.85,2893611,0
+VIAV.US,D,20210211,000000,16.9,17.0297,16.81,17,3645627,0
+VIAV.US,D,20210212,000000,16.92,17.02,16.82,16.98,1593048,0
+VIAV.US,D,20210216,000000,17.1,17.13,16.84,16.97,1095497,0
+VIAV.US,D,20210217,000000,16.95,17.005,16.62,16.65,1237822,0
+VIAV.US,D,20210218,000000,16.56,16.7,16.47,16.505,1269835,0
+VIAV.US,D,20210219,000000,16.62,16.76,16.43,16.44,2345643,0
+VIAV.US,D,20210222,000000,16.44,16.73,16.33,16.64,1352165,0
+VIAV.US,D,20210223,000000,16.45,16.71,16.12,16.61,1961121,0
+VIAV.US,D,20210224,000000,16.77,17.015,16.51,16.94,1293328,0
+VIAV.US,D,20210225,000000,16.88,17.04,16.525,16.54,1526904,0
+VIAV.US,D,20210226,000000,16.6,16.935,16.17,16.185,4110044,0
+VIAV.US,D,20210301,000000,16.4,16.655,16.28,16.61,1387165,0
+VIAV.US,D,20210302,000000,16.49,16.57,16.35,16.36,1739838,0
+VIAV.US,D,20210303,000000,16.45,16.54,16.12,16.19,2807608,0
+VIAV.US,D,20210304,000000,16.19,16.26,15.35,15.455,2648319,0
+VIAV.US,D,20210305,000000,15.46,15.66,15.2,15.54,3293738,0
+VIAV.US,D,20210308,000000,15.5,15.66,15.35,15.56,4670098,0
+VIAV.US,D,20210309,000000,15.75,16.19,15.73,16.05,1737685,0
+VIAV.US,D,20210310,000000,16.13,16.18,15.87,16.11,1575530,0
+VIAV.US,D,20210311,000000,16.3,16.545,16.22,16.495,1954274,0
+VIAV.US,D,20210312,000000,16.46,16.62,16.25,16.43,1553759,0
+VIAV.US,D,20210315,000000,16.41,16.795,16.35,16.62,3079857,0
+VIAV.US,D,20210316,000000,16.55,16.67,16.42,16.57,1316275,0
+VIAV.US,D,20210317,000000,16.52,16.56,16.22,16.55,1421726,0
+VIAV.US,D,20210318,000000,16.32,16.73,16.3004,16.34,2057044,0
+VIAV.US,D,20210319,000000,16.47,16.65,16.32,16.51,3505199,0
+VIAV.US,D,20210322,000000,16.59,16.61,16.35,16.4,1434252,0
+VIAV.US,D,20210323,000000,16.41,16.41,15.95,16.03,1580245,0
+VIAV.US,D,20210324,000000,16.11,16.11,15.65,15.65,1910401,0
+VIAV.US,D,20210325,000000,15.66,15.97,15.45,15.77,3467573,0
+VIAV.US,D,20210326,000000,15.83,16.28,15.78,16.27,2035303,0
+VIAV.US,D,20210329,000000,16.2,16.4025,15.49,15.53,3085379,0
+VIAV.US,D,20210330,000000,15.48,15.62,15.211,15.57,1787811,0
+VIAV.US,D,20210331,000000,15.63,15.91,15.58,15.7,3992189,0
+VIAV.US,D,20210401,000000,15.82,16.0576,15.74,16.02,1691737,0
+VIAV.US,D,20210405,000000,16.23,16.32,16.08,16.19,1228455,0
+VIAV.US,D,20210406,000000,16.21,16.24,15.995,16.09,1148449,0
+VIAV.US,D,20210407,000000,15.93,16.06,15.83,15.9,1431706,0
+VIAV.US,D,20210408,000000,16.03,16.24,15.95,16.23,1433244,0
+VIAV.US,D,20210409,000000,16.16,16.37,16.0799,16.36,1180775,0
+VIAV.US,D,20210412,000000,16.45,16.485,16.28,16.36,934637,0
+VIAV.US,D,20210413,000000,16.24,16.49,16.225,16.42,1511910,0
+VIAV.US,D,20210414,000000,16.38,16.52,16.36,16.41,1847931,0
+VIAV.US,D,20210415,000000,16.5,16.64,16.44,16.575,1122000,0
+VIAV.US,D,20210416,000000,16.72,16.72,16.485,16.6,977168,0
+VIAV.US,D,20210419,000000,16.59,16.62,16.46,16.61,1403005,0
+VIAV.US,D,20210420,000000,16.53,16.65,16.4,16.555,2509656,0
+VIAV.US,D,20210421,000000,16.66,16.86,16.42,16.85,1870227,0
+VIAV.US,D,20210422,000000,16.66,16.935,16.27,16.6,2112682,0
+VIAV.US,D,20210423,000000,16.72,16.945,16.565,16.85,1232171,0
+VIAV.US,D,20210426,000000,16.89,17.0574,16.8,16.95,1537701,0
+VIAV.US,D,20210427,000000,16.91,17.06,16.765,17,1510262,0
+VIAV.US,D,20210428,000000,16.9,17.05,16.73,17,1499056,0
+VIAV.US,D,20210429,000000,17.105,17.125,16.86,17.02,1411771,0
+VIAV.US,D,20210430,000000,16.89,16.9,16.2,16.36,4171562,0
+VIAV.US,D,20210503,000000,16.39,16.599,16.26,16.34,2449260,0
+VIAV.US,D,20210504,000000,16.18,16.245,15.63,15.99,3811084,0
+VIAV.US,D,20210505,000000,15.46,16.01,15.12,15.78,3132341,0
+VIAV.US,D,20210506,000000,15.75,16.2,15.635,16.19,2301254,0
+VIAV.US,D,20210507,000000,16.2,16.47,16.06,16.36,1402141,0
+VIAV.US,D,20210510,000000,16.4,16.45,16.1725,16.18,1653792,0
+VIAV.US,D,20210511,000000,16.005,16.41,15.81,16.32,1483786,0
+VIAV.US,D,20210512,000000,15.68,16.17,15.522,15.82,1688114,0
+VIAV.US,D,20210513,000000,15.9,16.34,15.865,16.285,2494190,0
+VIAV.US,D,20210514,000000,16.36,16.57,16.22,16.47,1492771,0
+VIAV.US,D,20210517,000000,16.35,16.56,16.28,16.42,1398783,0
+VIAV.US,D,20210518,000000,16.41,16.51,16.27,16.3,1025161,0
+VIAV.US,D,20210519,000000,16.12,16.59,16.0601,16.52,1609625,0
+VIAV.US,D,20210520,000000,16.22,16.98,16.22,16.94,2009681,0
+VIAV.US,D,20210521,000000,16.97,17.21,16.895,16.96,1272863,0
+VIAV.US,D,20210524,000000,17.04,17.35,17,17.26,1597119,0
+VIAV.US,D,20210525,000000,17.38,17.45,17.06,17.09,1705192,0
+VIAV.US,D,20210526,000000,17.07,17.32,17,17.3,1099327,0
+VIAV.US,D,20210527,000000,17.355,17.47,17.28,17.29,1170837,0
+VIAV.US,D,20210528,000000,17.34,17.66,17.34,17.53,2010631,0
+VIAV.US,D,20210601,000000,17.44,17.59,17.29,17.47,1071845,0
+VIAV.US,D,20210602,000000,17.39,17.53,17.28,17.36,1034615,0
+VIAV.US,D,20210603,000000,17.31,17.41,17.19,17.25,1168961,0
+VIAV.US,D,20210604,000000,17.32,17.43,17.3,17.3,2155512,0
+VIAV.US,D,20210607,000000,17.34,17.485,17.21,17.24,1250183,0
+VIAV.US,D,20210608,000000,17.25,17.5,17.2399,17.43,1268804,0
+VIAV.US,D,20210609,000000,17.4,17.42,17.26,17.37,905960,0
+VIAV.US,D,20210610,000000,17.42,17.53,17.265,17.49,803528,0
+VIAV.US,D,20210611,000000,17.54,17.66,17.515,17.65,967568,0
+VIAV.US,D,20210614,000000,17.71,17.7973,17.495,17.7,844740,0
+VIAV.US,D,20210615,000000,17.7,17.76,17.412,17.46,1246067,0
+VIAV.US,D,20210616,000000,17.6,18.1399,17.48,17.79,3019447,0
+VIAV.US,D,20210617,000000,17.83,18,17.46,17.64,1921389,0
+VIAV.US,D,20210618,000000,17.48,17.595,17.11,17.12,1804177,0
+VIAV.US,D,20210621,000000,17.22,17.55,17.14,17.36,1760635,0
+VIAV.US,D,20210622,000000,17.35,17.415,17.19,17.35,725901,0
+VIAV.US,D,20210623,000000,17.4,17.465,17.33,17.38,853177,0
+VIAV.US,D,20210624,000000,17.47,17.545,17.33,17.48,742254,0
+VIAV.US,D,20210625,000000,17.48,17.68,17.47,17.59,3524758,0
+VIAV.US,D,20210628,000000,17.67,18.02,17.63,17.94,1509641,0
+VIAV.US,D,20210629,000000,17.91,18,17.735,17.77,980538,0
+VIAV.US,D,20210630,000000,17.76,17.76,17.54,17.66,1008324,0
+VIAV.US,D,20210701,000000,17.69,17.72,17.44,17.52,1178603,0
+VIAV.US,D,20210702,000000,17.51,17.53,17.35,17.47,1186638,0
+VIAV.US,D,20210706,000000,17.12,17.52,17.1,17.3,918176,0
+VIAV.US,D,20210707,000000,17.12,17.36,16.9,17.15,2325368,0
+VIAV.US,D,20210708,000000,16.87,17.155,16.8,17,1927196,0
+VIAV.US,D,20210709,000000,17.18,17.205,17.07,17.17,843548,0
+VIAV.US,D,20210712,000000,17.18,17.24,16.92,17.06,786522,0
+VIAV.US,D,20210713,000000,17.14,17.2,16.925,17.18,1319565,0
+VIAV.US,D,20210714,000000,17.37,17.45,17.08,17.1,1435241,0
+VIAV.US,D,20210715,000000,17.01,17.115,16.85,16.98,1115556,0
+VIAV.US,D,20210716,000000,16.99,17.06,16.76,16.76,1455875,0
+VIAV.US,D,20210719,000000,16.56,16.615,16.27,16.41,1804166,0
+VIAV.US,D,20210720,000000,16.32,16.74,16.26,16.58,2494334,0
+VIAV.US,D,20210721,000000,16.65,16.905,16.6,16.73,1541261,0
+VIAV.US,D,20210722,000000,16.61,16.67,16.31,16.35,2112037,0
+VIAV.US,D,20210723,000000,16.37,16.495,16.2099,16.42,2151721,0
+VIAV.US,D,20210726,000000,16.43,16.55,16.36,16.46,1152852,0
+VIAV.US,D,20210727,000000,16.38,16.41,16.01,16.23,1183915,0
+VIAV.US,D,20210728,000000,16.23,16.62,16.22,16.48,1163439,0
+VIAV.US,D,20210729,000000,16.56,16.8,16.56,16.61,747075,0
+VIAV.US,D,20210730,000000,16.34,16.72,16.01,16.69,1027961,0
+VIAV.US,D,20210802,000000,16.73,16.925,16.59,16.6,1282731,0
+VIAV.US,D,20210803,000000,16.6,16.73,16.44,16.66,1375319,0
+VIAV.US,D,20210804,000000,16.58,16.61,16.305,16.37,1056552,0
+VIAV.US,D,20210805,000000,16.39,16.41,16.13,16.18,1103241,0
+VIAV.US,D,20210806,000000,16.23,16.33,16.12,16.14,911700,0
+VIAV.US,D,20210809,000000,16.09,16.23,16.05,16.16,805715,0
+VIAV.US,D,20210810,000000,16.17,16.25,16.012,16.22,1166052,0
+VIAV.US,D,20210811,000000,16.28,16.31,15.99,16.13,1011918,0
+VIAV.US,D,20210812,000000,16.11,16.22,15.8,15.82,1088370,0
+VIAV.US,D,20210813,000000,16.21,16.2999,15.79,16.02,1886814,0
+VIAV.US,D,20210816,000000,16.01,16.34,15.915,16.33,1584258,0
+VIAV.US,D,20210817,000000,16.2,16.3,16.03,16.09,1241628,0
+VIAV.US,D,20210818,000000,16.05,16.2,16.015,16.03,1198557,0
+VIAV.US,D,20210819,000000,15.89,16.105,15.86,15.98,1528855,0
+VIAV.US,D,20210820,000000,15.86,16.13,15.86,16.13,1096247,0
+VIAV.US,D,20210823,000000,16.22,16.385,16.17,16.37,1053465,0
+VIAV.US,D,20210824,000000,16.45,16.59,16.4,16.59,1108396,0
+VIAV.US,D,20210825,000000,16.62,16.68,16.44,16.5,1412270,0
+VIAV.US,D,20210826,000000,16.53,16.53,16.24,16.24,1020988,0
+VIAV.US,D,20210827,000000,15.98,16.745,15.98,16.67,2109776,0
+VIAV.US,D,20210830,000000,16.68,16.74,16.5,16.54,1874200,0
+VIAV.US,D,20210831,000000,16.57,16.62,16.27,16.29,1882115,0
+VIAV.US,D,20210901,000000,16.29,16.625,16.2,16.5,2053398,0
+VIAV.US,D,20210902,000000,16.59,17.02,16.53,17,2292726,0
+VIAV.US,D,20210903,000000,16.96,17.49,16.96,17.24,2835900,0
+VIAV.US,D,20210907,000000,17.17,17.17,16.67,16.72,1410145,0
+VIAV.US,D,20210908,000000,16.68,16.68,16.46,16.54,1214926,0
+VIAV.US,D,20210909,000000,16.54,16.57,16.32,16.32,1510208,0
+VIAV.US,D,20210910,000000,16.38,16.47,16.02,16.08,1426471,0
+VIAV.US,D,20210913,000000,16.16,16.23,15.985,16.17,1787733,0
+VIAV.US,D,20210914,000000,16.19,16.21,15.93,16.09,1360182,0
+VIAV.US,D,20210915,000000,16.12,16.32,15.975,16.31,1639678,0
+VIAV.US,D,20210916,000000,16.34,16.34,16.095,16.16,1338068,0
+VIAV.US,D,20210917,000000,16.18,16.19,15.79,15.87,3552809,0
+VIAV.US,D,20210920,000000,15.76,15.8501,15.52,15.66,1431145,0
+VIAV.US,D,20210921,000000,15.76,15.81,15.33,15.38,1546154,0
+VIAV.US,D,20210922,000000,15.51,15.61,15.4,15.48,1537243,0
+VIAV.US,D,20210923,000000,15.53,15.75,15.45,15.69,1536466,0
+VIAV.US,D,20210924,000000,15.63,15.94,15.57,15.67,1597797,0
+VIAV.US,D,20210927,000000,15.66,15.96,15.565,15.85,1946098,0
+VIAV.US,D,20210928,000000,15.81,15.82,15.46,15.62,1909014,0
+VIAV.US,D,20210929,000000,15.66,15.71,15.5,15.64,1745792,0
+VIAV.US,D,20210930,000000,15.75,15.91,15.69,15.74,2659547,0
+VIAV.US,D,20211001,000000,15.84,15.98,15.64,15.87,1600570,0
+VIAV.US,D,20211004,000000,15.855,15.855,15.26,15.34,1595545,0
+VIAV.US,D,20211005,000000,15.35,15.55,15.24,15.43,2889763,0
+VIAV.US,D,20211006,000000,15.34,15.4,15.01,15.11,2154305,0
+VIAV.US,D,20211007,000000,15.24,15.7,15.24,15.45,1557602,0
+VIAV.US,D,20211008,000000,15.49,15.525,15.27,15.28,629025,0
+VIAV.US,D,20211011,000000,15.25,15.39,15.25,15.25,781306,0
+VIAV.US,D,20211012,000000,15.31,15.31,15.02,15.04,1026884,0
+VIAV.US,D,20211013,000000,15.05,15.18,15.01,15.08,655750,0
+VIAV.US,D,20211014,000000,15.23,15.56,15.2225,15.54,1095855,0
+VIAV.US,D,20211015,000000,15.7,15.855,15.405,15.5,1332967,0
+VIAV.US,D,20211018,000000,15.39,15.394,15.11,15.11,1543290,0
+VIAV.US,D,20211019,000000,15.21,15.375,15.13,15.24,3703065,0
+VIAV.US,D,20211020,000000,15.3,15.3975,15.2111,15.27,962091,0
+VIAV.US,D,20211021,000000,15.27,15.605,15.25,15.58,1291459,0
+VIAV.US,D,20211022,000000,15.59,15.65,15.345,15.36,968277,0
+VIAV.US,D,20211025,000000,15.01,15.34,15.01,15.07,2969121,0
+VIAV.US,D,20211026,000000,15.14,15.34,15.05,15.08,1295089,0
+VIAV.US,D,20211027,000000,15.05,15.29,15.05,15.12,790168,0
+VIAV.US,D,20211028,000000,15.17,15.405,15.12,15.36,976381,0
+VIAV.US,D,20211029,000000,15.32,15.495,15.31,15.4,1368494,0
+VIAV.US,D,20211101,000000,15.33,15.895,15.31,15.88,1314563,0
+VIAV.US,D,20211102,000000,15.92,16.48,15.92,16.47,2219638,0
+VIAV.US,D,20211103,000000,16.44,16.53,16.32,16.5,2257882,0
+VIAV.US,D,20211104,000000,16.5,16.87,16.365,16.53,2525817,0
+VIAV.US,D,20211105,000000,15.37,16.3,15.2124,15.79,3931983,0
+VIAV.US,D,20211108,000000,15.89,16.08,15.325,15.4,4510752,0
+VIAV.US,D,20211109,000000,15.4,15.72,15.38,15.53,2062739,0
+VIAV.US,D,20211110,000000,15.43,15.53,15.205,15.25,2516400,0
+VIAV.US,D,20211111,000000,15.27,15.42,15.12,15.17,1629385,0
+VIAV.US,D,20211112,000000,15.18,15.32,15.11,15.25,2018950,0
+VIAV.US,D,20211115,000000,15.26,15.68,15.15,15.6,3782949,0
+VIAV.US,D,20211116,000000,15.6,15.65,15.44,15.56,1382349,0
+VIAV.US,D,20211117,000000,15.45,15.7,15.4,15.67,1746273,0
+VIAV.US,D,20211118,000000,15.69,15.83,15.37,15.72,2063680,0
+VIAV.US,D,20211119,000000,15.68,15.75,15.46,15.54,1061543,0
+VIAV.US,D,20211122,000000,15.59,15.88,15.52,15.61,1508230,0
+VIAV.US,D,20211123,000000,15.57,15.72,15.47,15.62,1350379,0
+VIAV.US,D,20211124,000000,15.56,15.6,15.345,15.6,904147,0
+VIAV.US,D,20211126,000000,15.16,15.41,15.05,15.15,905481,0
+VIAV.US,D,20211129,000000,15.33,15.39,15.06,15.22,1194372,0
+VIAV.US,D,20211130,000000,15.07,15.145,14.75,14.81,1920732,0
+VIAV.US,D,20211201,000000,15.05,15.36,14.82,14.83,1536720,0
+VIAV.US,D,20211202,000000,14.81,15.14,14.68,15.12,2352619,0
+VIAV.US,D,20211203,000000,15.15,15.55,15.13,15.54,2790278,0
+VIAV.US,D,20211206,000000,15.66,16.06,15.52,16.04,3358615,0
+VIAV.US,D,20211207,000000,16.1392,16.5,16.135,16.21,1490738,0
+VIAV.US,D,20211208,000000,16.13,16.32,16.08,16.13,1912863,0
+VIAV.US,D,20211209,000000,16.18,16.52,16.17,16.17,1632174,0
+VIAV.US,D,20211210,000000,16.21,16.58,16.21,16.52,1937874,0
+VIAV.US,D,20211213,000000,16.55,16.66,16.39,16.52,1773981,0
+VIAV.US,D,20211214,000000,16.44,16.6927,16.35,16.55,1718818,0
+VIAV.US,D,20211215,000000,16.55,17,16.4,16.95,2834231,0
+VIAV.US,D,20211216,000000,16.99,17,16.545,16.57,2147688,0
+VIAV.US,D,20211217,000000,16.56,16.95,16.45,16.69,9137406,0
+VIAV.US,D,20211220,000000,16.5,16.63,16.18,16.52,2294191,0
+VIAV.US,D,20211221,000000,16.64,16.88,16.385,16.74,1895585,0
+VIAV.US,D,20211222,000000,16.73,17.05,16.605,17.04,1372152,0
+VIAV.US,D,20211223,000000,17.17,17.28,17.0391,17.1,1171395,0
+VIAV.US,D,20211227,000000,17.13,17.36,17.1,17.34,753552,0
+VIAV.US,D,20211228,000000,17.33,17.665,17.32,17.6,1935713,0
+VIAV.US,D,20211229,000000,17.61,17.835,17.52,17.73,1246548,0
+VIAV.US,D,20211230,000000,17.77,17.925,17.65,17.66,967495,0
+VIAV.US,D,20211231,000000,17.65,17.79,17.424,17.62,1245626,0
+VIAV.US,D,20220103,000000,17.295,17.87,17.295,17.83,1706320,0
+VIAV.US,D,20220104,000000,17.8,18.09,17.73,17.9,2693829,0
+VIAV.US,D,20220105,000000,17.92,18.14,17.51,17.52,2418963,0
+VIAV.US,D,20220106,000000,17.49,17.615,17.36,17.44,1188233,0
+VIAV.US,D,20220107,000000,17.4,17.47,16.9571,17.08,1225779,0
+VIAV.US,D,20220110,000000,16.93,17.305,16.8399,17.29,1416638,0
+VIAV.US,D,20220111,000000,17.31,17.4709,17.165,17.42,1100539,0
+VIAV.US,D,20220112,000000,17.49,17.57,17.225,17.25,1617358,0
+VIAV.US,D,20220113,000000,17.27,17.4,16.97,16.99,2662401,0
+VIAV.US,D,20220114,000000,16.92,16.985,16.74,16.94,1791902,0
+VIAV.US,D,20220118,000000,16.73,16.86,16.55,16.7,2212695,0
+VIAV.US,D,20220119,000000,16.69,16.92,16.535,16.78,2422891,0
+VIAV.US,D,20220120,000000,16.86,17.33,16.71,16.98,2651713,0
+VIAV.US,D,20220121,000000,16.91,17.08,16.51,16.52,2990447,0
+VIAV.US,D,20220124,000000,16.26,16.645,16.14,16.57,3379679,0
+VIAV.US,D,20220125,000000,16.37,16.61,15.845,16.09,3031646,0
+VIAV.US,D,20220126,000000,16.1936,16.435,15.895,15.98,2637153,0
+VIAV.US,D,20220127,000000,16.04,16.235,15.6,15.64,3349909,0
+VIAV.US,D,20220128,000000,15.64,15.71,15.14,15.63,2665030,0
+VIAV.US,D,20220131,000000,15.61,16.48,15.27,16.46,3055908,0
+VIAV.US,D,20220201,000000,16.47,16.47,16.04,16.33,2122421,0
+VIAV.US,D,20220202,000000,16.3,16.415,16.13,16.35,1486352,0
+VIAV.US,D,20220203,000000,16.13,16.27,15.525,15.64,3658571,0
+VIAV.US,D,20220204,000000,16.785,17.25,16.35,17.03,3901536,0
+VIAV.US,D,20220207,000000,17.07,17.18,16.845,16.89,2480124,0
+VIAV.US,D,20220208,000000,16.89,17.405,16.89,17.28,2050172,0
+VIAV.US,D,20220209,000000,17.37,17.4295,16.6134,17.28,2392979,0
+VIAV.US,D,20220210,000000,16.92,17.36,16.76,16.84,1616884,0
+VIAV.US,D,20220211,000000,16.85,16.99,16.56,16.67,1700677,0
+VIAV.US,D,20220214,000000,16.64,17.06,16.58,16.69,1733889,0
+VIAV.US,D,20220215,000000,16.81,17.1,16.71,16.99,1456139,0
+VIAV.US,D,20220216,000000,16.86,17.02,16.71,16.89,1755139,0
+VIAV.US,D,20220217,000000,16.71,16.9,16.51,16.58,1839084,0
+VIAV.US,D,20220218,000000,16.56,16.74,16.435,16.58,1713000,0
+VIAV.US,D,20220222,000000,16.55,16.62,16.205,16.33,1442083,0
+VIAV.US,D,20220223,000000,16.36,16.53,16.02,16.05,1481142,0
+VIAV.US,D,20220224,000000,15.74,16.37,15.56,16.35,1979712,0
+VIAV.US,D,20220225,000000,16.35,16.4562,16.14,16.37,1689593,0
+VIAV.US,D,20220228,000000,16.07,16.435,15.9883,16.4,2290732,0
+VIAV.US,D,20220301,000000,16.29,16.38,15.86,16.01,2673567,0
+VIAV.US,D,20220302,000000,16.02,16.5,15.92,16.47,1371305,0
+VIAV.US,D,20220303,000000,16.5,16.69,16.365,16.5,2064178,0
+VIAV.US,D,20220304,000000,16.31,16.46,15.865,15.99,1954891,0
+VIAV.US,D,20220307,000000,15.95,16.01,15.505,15.55,2255322,0
+VIAV.US,D,20220308,000000,15.56,15.86,15.305,15.55,2093574,0
+VIAV.US,D,20220309,000000,15.85,16.01,15.57,15.92,1564661,0
+VIAV.US,D,20220310,000000,15.67,16,15.635,15.98,1664299,0
+VIAV.US,D,20220311,000000,16.12,16.18,15.76,15.78,1240944,0
+VIAV.US,D,20220314,000000,15.78,15.89,15.19,15.26,1661168,0
+VIAV.US,D,20220315,000000,15.35,15.595,15.29,15.59,2026320,0
+VIAV.US,D,20220316,000000,15.74,16.01,15.58,16,1932449,0
+VIAV.US,D,20220317,000000,15.93,16.26,15.875,16.24,1566057,0
+VIAV.US,D,20220318,000000,16.32,16.595,16.175,16.56,5320911,0
+VIAV.US,D,20220321,000000,16.51,16.67,16.31,16.48,1429465,0
+VIAV.US,D,20220322,000000,16.5,16.695,16.32,16.52,1326114,0
+VIAV.US,D,20220323,000000,16.39,16.39,16,16,1437393,0
+VIAV.US,D,20220324,000000,16.06,16.21,15.97,16.21,976241,0
+VIAV.US,D,20220325,000000,16.22,16.44,16.065,16.27,998189,0
+VIAV.US,D,20220328,000000,16.21,16.32,16.095,16.26,698821,0
+VIAV.US,D,20220329,000000,16.48,16.54,16.29,16.45,1986074,0
+VIAV.US,D,20220330,000000,16.41,16.53,16.22,16.25,1085503,0
+VIAV.US,D,20220331,000000,16.19,16.3,16.05,16.08,1463878,0
+VIAV.US,D,20220401,000000,16.14,16.33,15.815,16,1457381,0
+VIAV.US,D,20220404,000000,15.86,16.01,15.84,15.92,1287468,0
+VIAV.US,D,20220405,000000,15.86,15.9,15.3,15.35,1185412,0
+VIAV.US,D,20220406,000000,15.15,15.265,15.02,15.06,2056889,0
+VIAV.US,D,20220407,000000,15.06,15.2,14.915,15.11,1743988,0
+VIAV.US,D,20220408,000000,15.05,15.1,14.87,14.91,1478982,0
+VIAV.US,D,20220411,000000,14.8,15.075,14.725,14.785,2553800,0
+VIAV.US,D,20220412,000000,14.85,15.135,14.69,14.74,2404328,0
+VIAV.US,D,20220413,000000,14.79,15.09,14.7,15.02,1284044,0
+VIAV.US,D,20220414,000000,15.09,15.09,14.69,14.69,1679707,0
+VIAV.US,D,20220418,000000,14.71,14.89,14.6,14.68,1457709,0
+VIAV.US,D,20220419,000000,14.66,14.96,14.59,14.89,1734890,0
+VIAV.US,D,20220420,000000,15.01,15.34,15.01,15.21,1016531,0
+VIAV.US,D,20220421,000000,15.36,15.485,15.08,15.14,2251644,0
+VIAV.US,D,20220422,000000,15.12,15.31,14.82,14.86,2058674,0
+VIAV.US,D,20220425,000000,14.79,15.07,14.635,15.06,1809101,0
+VIAV.US,D,20220426,000000,14.94,14.99,14.52,14.52,1763966,0
+VIAV.US,D,20220427,000000,14.5,14.65,14.34,14.41,1632814,0
+VIAV.US,D,20220428,000000,14.5,14.82,14.37,14.76,1410069,0
+VIAV.US,D,20220429,000000,14.65,14.84,14.24,14.34,2255943,0
+VIAV.US,D,20220502,000000,14.29,14.62,14.24,14.55,2751705,0
+VIAV.US,D,20220503,000000,14.49,14.71,14.31,14.43,2735924,0
+VIAV.US,D,20220504,000000,14.16,15.05,14.0233,14.94,2337977,0
+VIAV.US,D,20220505,000000,14.77,14.9,14.51,14.72,2658237,0
+VIAV.US,D,20220506,000000,14.59,14.6699,14.29,14.42,1765262,0
+VIAV.US,D,20220509,000000,14.27,14.42,14.04,14.19,1902732,0
+VIAV.US,D,20220510,000000,14.35,14.53,14.05,14.28,2060231,0
+VIAV.US,D,20220511,000000,14.23,14.6,14.09,14.11,1517518,0
+VIAV.US,D,20220512,000000,14,14.225,13.735,13.99,1618283,0
+VIAV.US,D,20220513,000000,14.09,14.495,14.015,14.38,1584260,0
+VIAV.US,D,20220516,000000,14.32,14.46,14.2,14.23,1148822,0
+VIAV.US,D,20220517,000000,14.44,14.71,14.41,14.68,1265564,0
+VIAV.US,D,20220518,000000,14.46,14.78,14.33,14.51,2151833,0
+VIAV.US,D,20220519,000000,14.32,14.585,14.06,14.29,1948391,0
+VIAV.US,D,20220520,000000,14.42,14.4384,13.93,14.23,1487951,0
+VIAV.US,D,20220523,000000,14.25,14.41,14.15,14.28,1162088,0
+VIAV.US,D,20220524,000000,14.19,14.33,13.91,14.17,1041390,0
+VIAV.US,D,20220525,000000,14.16,14.3,14.05,14.15,1123759,0
+VIAV.US,D,20220526,000000,14.16,14.505,14.08,14.43,1099674,0
+VIAV.US,D,20220527,000000,14.61,14.825,14.59,14.82,1341637,0
+VIAV.US,D,20220531,000000,14.7,14.7,14.13,14.47,2799229,0
+VIAV.US,D,20220601,000000,14.58,14.7,14.375,14.59,1292220,0
+VIAV.US,D,20220602,000000,14.55,15.05,14.52,15.05,824488,0
+VIAV.US,D,20220603,000000,14.86,14.91,14.645,14.78,852599,0
+VIAV.US,D,20220606,000000,14.88,15.01,14.72,14.79,1426062,0
+VIAV.US,D,20220607,000000,14.68,15.1,14.64,15.07,1371862,0
+VIAV.US,D,20220608,000000,15.08,15.085,14.76,14.85,1195393,0
+VIAV.US,D,20220609,000000,14.8,14.87,14.38,14.41,1379286,0
+VIAV.US,D,20220610,000000,14.23,14.4,14.07,14.11,1042867,0
+VIAV.US,D,20220613,000000,13.82,13.91,13.46,13.5,1448514,0
+VIAV.US,D,20220614,000000,13.54,13.64,13.38,13.53,1272304,0
+VIAV.US,D,20220615,000000,13.7,13.96,13.545,13.75,1432027,0
+VIAV.US,D,20220616,000000,13.43,13.63,12.945,13.05,1396319,0
+VIAV.US,D,20220617,000000,13.17,13.335,13.025,13.11,2494827,0
+VIAV.US,D,20220621,000000,13.23,13.375,13.155,13.27,1214531,0
+VIAV.US,D,20220622,000000,13.14,13.29,13.015,13.08,2823371,0
+VIAV.US,D,20220623,000000,13.12,13.295,12.99,13.16,2416353,0
+VIAV.US,D,20220624,000000,13.34,13.76,13.27,13.66,3757139,0
+VIAV.US,D,20220627,000000,13.75,13.825,13.58,13.65,1049495,0
+VIAV.US,D,20220628,000000,13.66,13.77,13.32,13.32,1191600,0
+VIAV.US,D,20220629,000000,13.35,13.425,13.105,13.28,994755,0
+VIAV.US,D,20220630,000000,13.18,13.33,13.02,13.23,1840930,0
+VIAV.US,D,20220701,000000,13.15,13.27,12.855,13.09,1135777,0
+VIAV.US,D,20220705,000000,12.86,13.11,12.65,13.11,1336289,0
+VIAV.US,D,20220706,000000,13.13,13.23,12.995,13.11,1129578,0
+VIAV.US,D,20220707,000000,13.19,13.555,13.19,13.48,1477075,0
+VIAV.US,D,20220708,000000,13.39,13.555,13.27,13.46,731022,0
+VIAV.US,D,20220711,000000,13.43,13.47,13.28,13.34,740919,0
+VIAV.US,D,20220712,000000,13.3,13.485,13.26,13.32,788690,0
+VIAV.US,D,20220713,000000,13.15,13.415,13.08,13.36,1202199,0
+VIAV.US,D,20220714,000000,13.18,13.4,13.03,13.37,1374024,0
+VIAV.US,D,20220715,000000,13.63,13.68,13.4,13.67,1138790,0
+VIAV.US,D,20220718,000000,13.66,13.775,13.63,13.69,1493856,0
+VIAV.US,D,20220719,000000,13.53,14.015,13.45,13.95,2910242,0
+VIAV.US,D,20220720,000000,13.98,14.31,13.94,14.28,1391284,0
+VIAV.US,D,20220721,000000,14.31,14.6,14.255,14.59,1274916,0
+VIAV.US,D,20220722,000000,14.6,14.6,14.1675,14.46,981100,0
+VIAV.US,D,20220725,000000,14.49,14.49,14.225,14.33,1191917,0
+VIAV.US,D,20220726,000000,14.3,14.455,14.26,14.27,1009210,0
+VIAV.US,D,20220727,000000,14.32,14.525,14.122,14.41,2030454,0
+VIAV.US,D,20220728,000000,14.5,14.81,14.44,14.76,848668,0
+VIAV.US,D,20220729,000000,14.75,14.89,14.65,14.8,2029048,0
+VIAV.US,D,20220801,000000,14.78,15.11,14.7,14.98,1264958,0
+VIAV.US,D,20220802,000000,14.94,14.975,14.77,14.86,813973,0
+VIAV.US,D,20220803,000000,14.87,15.165,14.84,15.1,2713219,0
+VIAV.US,D,20220804,000000,15.15,15.15,14.995,15.14,918740,0
+VIAV.US,D,20220805,000000,15.02,15.27,14.98,15.25,802783,0
+VIAV.US,D,20220808,000000,15.25,15.33,15.09,15.15,1244362,0
+VIAV.US,D,20220809,000000,15.05,15.11,14.71,14.75,1972313,0
+VIAV.US,D,20220810,000000,14.93,15.345,14.85,15.29,1252874,0
+VIAV.US,D,20220811,000000,15.36,15.54,15.185,15.27,1387139,0
+VIAV.US,D,20220812,000000,15.72,16,15.365,15.5,2419334,0
+VIAV.US,D,20220815,000000,15.37,15.8,15.37,15.79,1763106,0
+VIAV.US,D,20220816,000000,15.68,15.7,15.495,15.59,2494675,0
+VIAV.US,D,20220817,000000,15.44,15.45,15.18,15.34,1107307,0
+VIAV.US,D,20220818,000000,15.35,15.82,15.33,15.77,1056005,0
+VIAV.US,D,20220819,000000,15.74,15.75,15.585,15.63,925566,0
+VIAV.US,D,20220822,000000,15.4,15.44,15.28,15.31,806751,0
+VIAV.US,D,20220823,000000,15.25,15.4,14.99,15,1536819,0
+VIAV.US,D,20220824,000000,15.05,15.12,14.94,14.95,1274474,0
+VIAV.US,D,20220825,000000,14.96,15.155,14.96,15.12,2184393,0
+VIAV.US,D,20220826,000000,15.16,15.22,14.525,14.55,1004058,0
+VIAV.US,D,20220829,000000,14.42,14.58,14.4,14.4,795223,0
+VIAV.US,D,20220830,000000,14.47,14.548,14.105,14.18,1128747,0
+VIAV.US,D,20220831,000000,14.3,14.3,14.03,14.08,1537294,0
+VIAV.US,D,20220901,000000,13.86,13.96,13.605,13.74,1669238,0
+VIAV.US,D,20220902,000000,13.86,13.89,13.605,13.62,1267825,0
+VIAV.US,D,20220906,000000,13.73,13.73,13.245,13.38,3653081,0
+VIAV.US,D,20220907,000000,13.45,13.795,13.38,13.78,2545044,0
+VIAV.US,D,20220908,000000,13.67,14.11,13.36,14.09,2410599,0
+VIAV.US,D,20220909,000000,14.27,14.45,14.2,14.3,1550911,0
+VIAV.US,D,20220912,000000,14.4,14.755,14.35,14.66,1920339,0
+VIAV.US,D,20220913,000000,14.6,14.77,14.065,14.14,2775883,0
+VIAV.US,D,20220914,000000,14.23,14.41,14.1,14.4,1876539,0
+VIAV.US,D,20220915,000000,14.36,14.395,14.045,14.18,2671087,0
+VIAV.US,D,20220916,000000,14.09,14.155,13.71,13.93,2761055,0
+VIAV.US,D,20220919,000000,13.8,14,13.79,13.98,2159421,0
+VIAV.US,D,20220920,000000,13.94,13.985,13.69,13.79,894323,0
+VIAV.US,D,20220921,000000,13.86,14.02,13.64,13.64,2440632,0
+VIAV.US,D,20220922,000000,13.62,13.62,13.205,13.29,2124441,0
+VIAV.US,D,20220923,000000,13.16,13.26,12.94,13.24,1484803,0
+VIAV.US,D,20220926,000000,13.17,13.305,12.91,13.03,1520230,0
+VIAV.US,D,20220927,000000,13.13,13.31,12.91,13.03,943759,0
+VIAV.US,D,20220928,000000,13.04,13.41,12.93,13.31,1301726,0
+VIAV.US,D,20220929,000000,13.13,13.215,12.98,13.19,1237270,0
+VIAV.US,D,20220930,000000,13.17,13.43,13.03,13.05,1355570,0
+VIAV.US,D,20221003,000000,13.16,13.545,13.085,13.44,1104375,0
+VIAV.US,D,20221004,000000,13.72,14.03,13.695,14.03,1744585,0
+VIAV.US,D,20221005,000000,13.82,14.015,13.8,13.93,1401676,0
+VIAV.US,D,20221006,000000,14.01,14.36,13.99,14.24,1573164,0
+VIAV.US,D,20221007,000000,14,14.19,13.785,14.01,1602593,0
+VIAV.US,D,20221010,000000,14.01,14.11,13.73,13.85,1063301,0
+VIAV.US,D,20221011,000000,13.78,13.815,13.39,13.46,1469375,0
+VIAV.US,D,20221012,000000,13.5,13.525,13.36,13.38,1147036,0
+VIAV.US,D,20221013,000000,13.11,13.8,12.97,13.67,1692558,0
+VIAV.US,D,20221014,000000,13.79,13.81,13.36,13.37,986488,0
+VIAV.US,D,20221017,000000,13.61,13.87,13.54,13.73,1798912,0
+VIAV.US,D,20221018,000000,13.97,14.115,13.77,13.93,1014797,0
+VIAV.US,D,20221019,000000,13.81,13.93,13.625,13.83,1040774,0
+VIAV.US,D,20221020,000000,13.79,14.24,13.78,13.98,904648,0
+VIAV.US,D,20221021,000000,14.07,14.415,13.93,14.38,904983,0
+VIAV.US,D,20221024,000000,14.48,14.52,14.24,14.49,996290,0
+VIAV.US,D,20221025,000000,14.43,14.96,14.43,14.87,1204313,0
+VIAV.US,D,20221026,000000,14.87,15.19,14.76,14.97,1381321,0
+VIAV.US,D,20221027,000000,15.05,15.19,14.83,14.86,810042,0
+VIAV.US,D,20221028,000000,14.93,15.32,14.91,15.25,956319,0
+VIAV.US,D,20221031,000000,15.16,15.19,14.95,15.1,1345723,0
+VIAV.US,D,20221101,000000,15.19,15.27,14.88,15.11,1082977,0
+VIAV.US,D,20221102,000000,15.15,15.17,14.58,14.59,1174001,0
+VIAV.US,D,20221103,000000,14.42,14.48,14.195,14.31,1629406,0
+VIAV.US,D,20221104,000000,12.15,12.2,10.035,10.99,10956404,0
+VIAV.US,D,20221107,000000,11.002,11.07,10.425,10.49,4675179,0
+VIAV.US,D,20221108,000000,10.46,10.875,10.4,10.67,3924080,0
+VIAV.US,D,20221109,000000,10.62,10.62,10.095,10.15,2819563,0
+VIAV.US,D,20221110,000000,10.61,11.315,10.5831,11.09,2536224,0
+VIAV.US,D,20221111,000000,11.02,11.22,10.87,11.01,2587812,0
+VIAV.US,D,20221114,000000,10.94,11.205,10.9,10.91,2076085,0
+VIAV.US,D,20221115,000000,11.14,11.325,10.975,11.03,1651456,0
+VIAV.US,D,20221116,000000,10.92,10.99,10.65,10.85,2071484,0
+VIAV.US,D,20221117,000000,10.68,10.935,10.68,10.87,1855873,0
+VIAV.US,D,20221118,000000,11.11,11.38,11.065,11.09,1894111,0
+VIAV.US,D,20221121,000000,11.04,11.185,10.99,11.15,1995037,0
+VIAV.US,D,20221122,000000,11.2,11.35,11.01,11.1,1515276,0
+VIAV.US,D,20221123,000000,11.09,11.225,11.015,11.05,788013,0
+VIAV.US,D,20221125,000000,11.03,11.18,11.01,11.02,610620,0
+VIAV.US,D,20221128,000000,10.93,11.175,10.8901,11.01,1736234,0
+VIAV.US,D,20221129,000000,10.95,11.052,10.795,10.83,1168478,0
+VIAV.US,D,20221130,000000,10.78,11.34,10.75,11.33,2154517,0
+VIAV.US,D,20221201,000000,11.35,11.57,11.31,11.36,1779987,0
+VIAV.US,D,20221202,000000,11.12,11.23,10.995,11.15,1958055,0
+VIAV.US,D,20221205,000000,11.1,11.13,10.775,10.88,1445273,0
+VIAV.US,D,20221206,000000,10.86,10.895,10.575,10.66,1429669,0
+VIAV.US,D,20221207,000000,10.61,10.67,10.455,10.66,2218301,0
+VIAV.US,D,20221208,000000,10.77,11.11,10.77,10.95,2962631,0
+VIAV.US,D,20221209,000000,11,11,10.65,10.66,1848232,0
+VIAV.US,D,20221212,000000,10.71,10.78,10.58,10.7,1367555,0
+VIAV.US,D,20221213,000000,11,11.215,10.805,10.84,1723943,0
+VIAV.US,D,20221214,000000,10.79,10.94,10.575,10.64,2071196,0
+VIAV.US,D,20221215,000000,10.53,10.635,10.41,10.57,2326581,0
+VIAV.US,D,20221216,000000,10.43,10.68,10.2,10.38,5151970,0
+VIAV.US,D,20221219,000000,10.41,10.44,10.04,10.08,1784832,0
+VIAV.US,D,20221220,000000,10.01,10.27,9.99,10.22,1741357,0
+VIAV.US,D,20221221,000000,10.31,10.36,10.21,10.3,1098199,0
+VIAV.US,D,20221222,000000,10.18,10.215,9.99,10.18,1284401,0
+VIAV.US,D,20221223,000000,10.18,10.265,10.045,10.25,934487,0
+VIAV.US,D,20221227,000000,10.25,10.305,10.1,10.27,731721,0
+VIAV.US,D,20221228,000000,10.23,10.34,10.06,10.09,882352,0
+VIAV.US,D,20221229,000000,10.21,10.56,10.2,10.52,1019440,0
+VIAV.US,D,20221230,000000,10.39,10.52,10.325,10.51,1144857,0
+VIAV.US,D,20230103,000000,10.59,10.76,10.5,10.66,1217507,0
+VIAV.US,D,20230104,000000,10.76,10.88,10.61,10.75,1332408,0
+VIAV.US,D,20230105,000000,10.73,10.84,10.61,10.67,1003171,0
+VIAV.US,D,20230106,000000,10.83,10.99,10.71,10.99,884269,0
+VIAV.US,D,20230109,000000,11.03,11.17,10.97,11.1,1168943,0
+VIAV.US,D,20230110,000000,11.12,11.17,10.995,11.15,1324121,0
+VIAV.US,D,20230111,000000,11.15,11.27,11.095,11.16,852380,0
+VIAV.US,D,20230112,000000,11.23,11.37,11.13,11.37,1270499,0
+VIAV.US,D,20230113,000000,11.24,11.4,11.22,11.24,1095323,0
+VIAV.US,D,20230117,000000,11.28,11.44,11.18,11.19,1080920,0
+VIAV.US,D,20230118,000000,11.19,11.34,11.12,11.14,856259,0
+VIAV.US,D,20230119,000000,11.07,11.15,10.99,11.03,1075198,0
+VIAV.US,D,20230120,000000,11.03,11.095,10.87,11.04,1802491,0
+VIAV.US,D,20230123,000000,11.06,11.33,10.97,11.31,3038243,0
+VIAV.US,D,20230124,000000,11.34,11.41,11.07,11.09,1156789,0
+VIAV.US,D,20230125,000000,11.02,11.255,10.9,11.17,1124819,0
+VIAV.US,D,20230126,000000,11.31,11.37,11.0975,11.28,1185650,0
+VIAV.US,D,20230127,000000,11.26,11.27,11.17,11.2,1236533,0
+VIAV.US,D,20230130,000000,11.15,11.17,11.02,11.14,1043217,0
+VIAV.US,D,20230131,000000,11.12,11.31,11.03,11.3,2567169,0
+VIAV.US,D,20230201,000000,11.25,11.51,11.12,11.43,2658292,0
+VIAV.US,D,20230202,000000,11.57,11.63,11.32,11.5,5745051,0
+VIAV.US,D,20230203,000000,12.19,12.19,11.39,11.66,4291160,0
+VIAV.US,D,20230206,000000,11.57,11.675,11.26,11.31,2142269,0
+VIAV.US,D,20230207,000000,11.21,11.44,11.1,11.4,2057950,0
+VIAV.US,D,20230208,000000,11.32,11.54,11.265,11.39,1931202,0
+VIAV.US,D,20230209,000000,11.44,11.5,11.155,11.24,1260656,0
+VIAV.US,D,20230210,000000,11.18,11.2,11.045,11.14,1029626,0
+VIAV.US,D,20230213,000000,11.14,11.28,11.12,11.28,1075936,0
+VIAV.US,D,20230214,000000,11.2,11.4,11.06,11.21,1360888,0
+VIAV.US,D,20230215,000000,11.3,11.3,11.1083,11.28,1098794,0
+VIAV.US,D,20230216,000000,11.13,11.22,11.06,11.15,1775487,0
+VIAV.US,D,20230217,000000,11.18,11.18,11.04,11.14,2136864,0
+VIAV.US,D,20230221,000000,11,11.07,10.855,10.92,1927777,0
+VIAV.US,D,20230222,000000,10.93,11.13,10.88,11.08,2011636,0
+VIAV.US,D,20230223,000000,11.16,11.19,10.97,11.06,1198719,0
+VIAV.US,D,20230224,000000,10.92,10.92,10.605,10.76,2498622,0
+VIAV.US,D,20230227,000000,10.86,10.97,10.75,10.79,1792211,0
+VIAV.US,D,20230228,000000,10.73,11.045,10.73,10.94,2981806,0
+VIAV.US,D,20230301,000000,10.91,10.965,10.68,10.77,1650225,0
+VIAV.US,D,20230302,000000,10.58,10.642,10.4,10.56,7639049,0
+VIAV.US,D,20230303,000000,10.67,10.81,10.64,10.71,1593026,0
+VIAV.US,D,20230306,000000,10.975,10.975,10.5,10.51,1964381,0
+VIAV.US,D,20230307,000000,10.56,10.57,10.225,10.34,2159119,0
+VIAV.US,D,20230308,000000,10.35,10.53,10.21,10.51,2011173,0
+VIAV.US,D,20230309,000000,10.59,10.76,10.43,10.45,2085613,0
+VIAV.US,D,20230310,000000,10.44,10.44,10.185,10.31,1989380,0
+VIAV.US,D,20230313,000000,10.2,10.3,10.06,10.19,1546058,0
+VIAV.US,D,20230314,000000,10.4,10.6,10.35,10.56,2048840,0
+VIAV.US,D,20230315,000000,10.39,10.515,10.08,10.26,2130978,0
+VIAV.US,D,20230316,000000,10.17,10.45,10.105,10.41,1438526,0
+VIAV.US,D,20230317,000000,10.4,10.45,10.16,10.25,4699313,0
+VIAV.US,D,20230320,000000,10.26,10.555,10.255,10.53,1624070,0
+VIAV.US,D,20230321,000000,10.65,10.77,10.57,10.63,1637090,0
+VIAV.US,D,20230322,000000,10.58,10.67,10.435,10.44,1916551,0
+VIAV.US,D,20230323,000000,10.5,10.635,10.31,10.45,1208694,0
+VIAV.US,D,20230324,000000,10.39,10.42,10.3,10.4,986639,0
+VIAV.US,D,20230327,000000,10.47,10.515,10.33,10.36,778462,0
+VIAV.US,D,20230328,000000,10.32,10.34,10.24,10.32,876467,0
+VIAV.US,D,20230329,000000,10.42,10.52,10.25,10.49,2392757,0
+VIAV.US,D,20230330,000000,10.6,10.7,10.54,10.57,1819007,0
+VIAV.US,D,20230331,000000,10.6,10.85,10.59,10.83,2713760,0
+VIAV.US,D,20230403,000000,10.8,10.81,10.555,10.65,1092871,0
+VIAV.US,D,20230404,000000,10.64,10.66,10.44,10.46,812185,0
+VIAV.US,D,20230405,000000,10.43,10.43,10.335,10.37,1190405,0
+VIAV.US,D,20230406,000000,10.1,10.38,10.04,10.36,1518956,0
+VIAV.US,D,20230410,000000,10.34,10.495,10.3,10.48,1506459,0
+VIAV.US,D,20230411,000000,10.46,10.5205,10.3,10.32,931681,0
+VIAV.US,D,20230412,000000,10.44,10.45,10.255,10.28,677580,0
+VIAV.US,D,20230413,000000,10.29,10.42,10.25,10.39,971394,0
+VIAV.US,D,20230414,000000,10.39,10.43,10.164,10.24,848601,0
+VIAV.US,D,20230417,000000,9.37,9.54,8.895,9.31,6024398,0
+VIAV.US,D,20230418,000000,9.33,9.39,9.035,9.14,2448507,0
+VIAV.US,D,20230419,000000,9.06,9.1525,8.98,9.03,2053120,0
+VIAV.US,D,20230420,000000,8.94,9.12,8.92,8.98,2227292,0
+VIAV.US,D,20230421,000000,8.96,9,8.88,8.93,1795864,0
+VIAV.US,D,20230424,000000,8.95,9.01,8.87,8.99,1871607,0
+VIAV.US,D,20230425,000000,8.91,8.95,8.7,8.73,2533431,0
+VIAV.US,D,20230426,000000,8.72,8.77,8.645,8.67,1997503,0
+VIAV.US,D,20230427,000000,8.68,8.8,8.615,8.78,1586557,0
+VIAV.US,D,20230428,000000,8.79,8.99,8.77,8.96,2233405,0
+VIAV.US,D,20230501,000000,8.92,9.03,8.9,8.99,2267882,0
+VIAV.US,D,20230502,000000,8.9,8.975,8.835,8.86,2029130,0
+VIAV.US,D,20230503,000000,8.6,9.17,8.52,9.01,3576204,0
+VIAV.US,D,20230504,000000,9.01,9.2,8.995,9.1,2158515,0
+VIAV.US,D,20230505,000000,9.21,9.27,9.035,9.16,2002310,0
+VIAV.US,D,20230508,000000,9.18,9.31,9.04,9.1,1522284,0
+VIAV.US,D,20230509,000000,9.02,9.06,8.88,8.93,1315516,0
+VIAV.US,D,20230510,000000,9.07,9.155,8.94,9.15,1506382,0
+VIAV.US,D,20230511,000000,9.1,9.18,8.945,9.17,1862173,0
+VIAV.US,D,20230512,000000,9.22,9.22,9.05,9.16,1189752,0
+VIAV.US,D,20230515,000000,9.15,9.31,9.12,9.29,1311722,0
+VIAV.US,D,20230516,000000,9.24,9.32,9.19,9.22,1008210,0
+VIAV.US,D,20230517,000000,9.26,9.54,9.17,9.48,1502405,0
+VIAV.US,D,20230518,000000,9.44,9.67,9.39,9.63,1202450,0
+VIAV.US,D,20230519,000000,9.72,9.72,9.565,9.68,1317039,0
+VIAV.US,D,20230522,000000,9.7,9.885,9.631,9.82,1307623,0
+VIAV.US,D,20230523,000000,9.73,9.85,9.67,9.68,1229566,0
+VIAV.US,D,20230524,000000,9.62,9.65,9.43,9.49,1174696,0
+VIAV.US,D,20230525,000000,9.48,9.69,9.48,9.65,1167370,0
+VIAV.US,D,20230526,000000,9.64,10.05,9.6188,10,2315669,0
+VIAV.US,D,20230530,000000,10.07,10.155,9.98,10.04,1879317,0
+VIAV.US,D,20230531,000000,9.95,10.035,9.785,9.84,3321985,0
+VIAV.US,D,20230601,000000,9.82,9.87,9.68,9.81,1108317,0
+VIAV.US,D,20230602,000000,9.91,10.045,9.83,9.99,1446457,0
+VIAV.US,D,20230605,000000,9.98,9.98,9.51,9.65,1687091,0
+VIAV.US,D,20230606,000000,9.57,9.85,9.51,9.76,2065234,0
+VIAV.US,D,20230607,000000,9.85,10.025,9.85,9.93,1263822,0
+VIAV.US,D,20230608,000000,9.96,9.99,9.695,9.75,2387470,0
+VIAV.US,D,20230609,000000,9.78,9.83,9.7,9.79,1125782,0
+VIAV.US,D,20230612,000000,9.8,10.269,9.8,10.23,1616838,0
+VIAV.US,D,20230613,000000,10.25,10.37,10.205,10.22,1700119,0
+VIAV.US,D,20230614,000000,10.24,10.395,10.13,10.23,2110780,0
+VIAV.US,D,20230615,000000,10.17,10.49,10.1,10.47,2059895,0
+VIAV.US,D,20230616,000000,10.59,10.68,10.465,10.65,5310133,0
+VIAV.US,D,20230620,000000,10.64,10.68,10.48,10.56,1773148,0
+VIAV.US,D,20230621,000000,10.47,10.55,10.28,10.43,2170806,0
+VIAV.US,D,20230622,000000,10.43,10.43,10.17,10.26,2594120,0
+VIAV.US,D,20230623,000000,10.12,10.43,10.11,10.4,4633228,0
+VIAV.US,D,20230626,000000,10.515,10.65,10.39,10.6,2144269,0
+VIAV.US,D,20230627,000000,10.6,10.885,10.59,10.86,2354783,0
+VIAV.US,D,20230628,000000,10.85,10.93,10.76,10.91,1373824,0
+VIAV.US,D,20230629,000000,10.91,11.11,10.885,11.09,1592675,0
+VIAV.US,D,20230630,000000,11.21,11.36,11.19,11.33,2238077,0
+VIAV.US,D,20230703,000000,11.23,11.415,11.22,11.36,1026761,0
+VIAV.US,D,20230705,000000,11.29,11.29,11.1509,11.21,1516414,0
+VIAV.US,D,20230706,000000,11.16,11.23,11.1,11.21,1254950,0
+VIAV.US,D,20230707,000000,11.2,11.51,11.19,11.37,1235519,0
+VIAV.US,D,20230710,000000,11.35,11.5895,11.33,11.51,1113485,0
+VIAV.US,D,20230711,000000,11.61,11.6454,11.37,11.45,1661192,0
+VIAV.US,D,20230712,000000,11.57,11.6,11.355,11.52,1200933,0
+VIAV.US,D,20230713,000000,11.54,11.595,11.44,11.47,1243440,0
+VIAV.US,D,20230714,000000,11.4,11.4,10.8849,11.11,1965039,0
+VIAV.US,D,20230717,000000,11.09,11.185,11,11.07,2359398,0
+VIAV.US,D,20230718,000000,11.05,11.07,10.86,10.96,1922653,0
+VIAV.US,D,20230719,000000,11.03,11.185,10.9,11.03,2233657,0
+VIAV.US,D,20230720,000000,11.02,11.055,10.895,11.01,1304637,0
+VIAV.US,D,20230721,000000,11.09,11.22,10.905,11.12,1938956,0
+VIAV.US,D,20230724,000000,11.12,11.23,10.92,10.93,981529,0
+VIAV.US,D,20230725,000000,10.92,11.02,10.85,10.95,1109592,0
+VIAV.US,D,20230726,000000,10.94,11.02,10.82,10.99,1380827,0
+VIAV.US,D,20230727,000000,11.1,11.1,10.83,10.83,1377563,0
+VIAV.US,D,20230728,000000,10.87,10.94,10.755,10.8,1246028,0
+VIAV.US,D,20230731,000000,10.81,10.94,10.76,10.87,1777709,0
+VIAV.US,D,20230801,000000,10.92,11.05,10.855,11.03,925537,0
+VIAV.US,D,20230802,000000,10.93,10.985,10.86,10.88,1025635,0
+VIAV.US,D,20230803,000000,10.81,10.915,10.7344,10.84,1125980,0
+VIAV.US,D,20230804,000000,10.81,11.04,10.805,10.9,1295120,0
+VIAV.US,D,20230807,000000,10.91,11,10.74,10.98,1332863,0
+VIAV.US,D,20230808,000000,10.88,10.935,10.7,10.86,1432984,0
+VIAV.US,D,20230809,000000,10.85,10.85,10.645,10.75,2540556,0
+VIAV.US,D,20230810,000000,10.8,10.97,10.61,10.68,3157659,0
+VIAV.US,D,20230811,000000,10.71,10.71,9.93,10.41,3682421,0
+VIAV.US,D,20230814,000000,10.41,10.41,10.23,10.38,2154312,0
+VIAV.US,D,20230815,000000,10.35,10.38,10.13,10.16,1597680,0
+VIAV.US,D,20230816,000000,10.09,10.18,9.87,9.88,3009646,0
+VIAV.US,D,20230817,000000,9.95,10.18,9.86,10.14,2126644,0
+VIAV.US,D,20230818,000000,10.03,10.235,9.995,10.14,1246961,0
+VIAV.US,D,20230821,000000,10.14,10.155,9.9748,10.13,1453643,0
+VIAV.US,D,20230822,000000,10.22,10.53,10.14,10.52,2187275,0
+VIAV.US,D,20230823,000000,10.53,10.57,10.38,10.48,1233100,0
+VIAV.US,D,20230824,000000,10.51,10.53,10.26,10.27,884299,0
+VIAV.US,D,20230825,000000,10.31,10.355,10.22,10.25,1207289,0
+VIAV.US,D,20230828,000000,10.27,10.38,10.2,10.21,795422,0
+VIAV.US,D,20230829,000000,10.24,10.41,10.215,10.41,1164083,0
+VIAV.US,D,20230830,000000,10.38,10.58,10.35,10.52,1252669,0
+VIAV.US,D,20230831,000000,10.47,10.66,10.435,10.45,2110040,0
+VIAV.US,D,20230901,000000,10.52,10.56,10.31,10.5,1348499,0
+VIAV.US,D,20230905,000000,10.4,10.4,10.06,10.15,1844029,0
+VIAV.US,D,20230906,000000,10.15,10.2,10.035,10.08,1032635,0
+VIAV.US,D,20230907,000000,10,10.06,9.91,9.94,1277477,0
+VIAV.US,D,20230908,000000,9.92,9.935,9.77,9.8,1413672,0
+VIAV.US,D,20230911,000000,9.86,9.885,9.71,9.88,1617480,0
+VIAV.US,D,20230912,000000,9.83,9.875,9.675,9.71,1413854,0
+VIAV.US,D,20230913,000000,9.65,9.78,9.61,9.75,1632095,0
+VIAV.US,D,20230914,000000,9.85,10.07,9.83,9.92,1878277,0
+VIAV.US,D,20230915,000000,9.91,10.005,9.74,9.85,4457182,0
+VIAV.US,D,20230918,000000,9.99,9.99,9.7,9.77,930304,0
+VIAV.US,D,20230919,000000,9.77,9.83,9.66,9.67,1642850,0
+VIAV.US,D,20230920,000000,9.71,9.75,9.52,9.53,1227194,0
+VIAV.US,D,20230921,000000,9.43,9.43,9.2,9.25,2708187,0
+VIAV.US,D,20230922,000000,9.3,9.41,9.11,9.22,5279696,0
+VIAV.US,D,20230925,000000,9.19,9.33,9.11,9.15,1456203,0
+VIAV.US,D,20230926,000000,9.1,9.15,8.85,8.88,1946471,0
+VIAV.US,D,20230927,000000,8.9,9.02,8.88,9.01,1890972,0
+VIAV.US,D,20230928,000000,9.01,9.21,8.99,9.18,1978113,0
+VIAV.US,D,20230929,000000,9.24,9.315,9.12,9.14,2043303,0
+VIAV.US,D,20231002,000000,9.13,9.15,8.845,8.97,2105188,0
+VIAV.US,D,20231003,000000,8.94,9.05,8.905,9.01,1343350,0
+VIAV.US,D,20231004,000000,8.97,9.07,8.48,8.6,3126747,0
+VIAV.US,D,20231005,000000,8.64,8.68,8.18,8.22,3307100,0
+VIAV.US,D,20231006,000000,8.18,8.32,8.06,8.21,3799232,0
+VIAV.US,D,20231009,000000,8.13,8.27,8.095,8.17,2214537,0
+VIAV.US,D,20231010,000000,8.19,8.41,8.19,8.28,3302517,0
+VIAV.US,D,20231011,000000,8.33,8.46,8.17,8.27,2539317,0
+VIAV.US,D,20231012,000000,8.29,8.29,8.02,8.08,2762310,0
+VIAV.US,D,20231013,000000,8.08,8.16,7.855,7.89,1313509,0
+VIAV.US,D,20231016,000000,7.97,8.185,7.97,8.14,2743524,0
+VIAV.US,D,20231017,000000,7.99,8.07,7.78,7.84,3737877,0
+VIAV.US,D,20231018,000000,7.76,7.8,7.545,7.62,2180131,0
+VIAV.US,D,20231019,000000,7.56,7.76,7.52,7.58,2263146,0
+VIAV.US,D,20231020,000000,7.59,7.64,7.53,7.56,1887211,0
+VIAV.US,D,20231023,000000,7.51,7.62,7.44,7.53,2223619,0
+VIAV.US,D,20231024,000000,7.58,7.69,7.45,7.59,1590977,0
+VIAV.US,D,20231025,000000,7.51,7.55,7.44,7.45,1240503,0
+VIAV.US,D,20231026,000000,7.46,7.53,7.41,7.44,1179523,0
+VIAV.US,D,20231027,000000,7.42,7.46,7.255,7.46,1824359,0
+VIAV.US,D,20231030,000000,7.53,7.65,7.44,7.5,3656100,0
+VIAV.US,D,20231031,000000,7.54,7.87,7.52,7.78,2805789,0
+VIAV.US,D,20231101,000000,7.78,7.84,7.565,7.64,1623687,0
+VIAV.US,D,20231102,000000,7.77,7.85,7.5916,7.84,2568909,0
+VIAV.US,D,20231103,000000,7.52,8.47,7.32,8.31,4752797,0
+VIAV.US,D,20231106,000000,8.29,8.41,8.18,8.3,2512903,0
+VIAV.US,D,20231107,000000,8.17,8.251,8.03,8.2,2337234,0
+VIAV.US,D,20231108,000000,8.25,8.315,8.03,8.06,1333368,0
+VIAV.US,D,20231109,000000,8.1,8.175,7.72,7.8,1867354,0
+VIAV.US,D,20231110,000000,7.84,7.89,7.63,7.84,1965846,0
+VIAV.US,D,20231113,000000,7.76,7.85,7.68,7.8,1303673,0
+VIAV.US,D,20231114,000000,8.05,8.31,7.88,8.22,1436622,0
+VIAV.US,D,20231115,000000,8.2,8.465,8.2,8.25,1244390,0
+VIAV.US,D,20231116,000000,8.18,8.2,7.96,7.97,1775825,0
+VIAV.US,D,20231117,000000,8.07,8.07,7.915,8,1593259,0
+VIAV.US,D,20231120,000000,8.03,8.1179,7.995,8.07,1214829,0
+VIAV.US,D,20231121,000000,8.02,8.12,7.91,7.91,1142852,0
+VIAV.US,D,20231122,000000,7.99,8.02,7.9,7.92,915121,0
+VIAV.US,D,20231124,000000,7.9,8.06,7.9,8.06,726725,0
+VIAV.US,D,20231127,000000,8,8.14,7.92,8.04,1311164,0
+VIAV.US,D,20231128,000000,8.04,8.13,7.95,7.96,854319,0
+VIAV.US,D,20231129,000000,8.02,8.18,7.98,8.05,1229014,0
+VIAV.US,D,20231130,000000,8.1,8.13,7.9599,8.08,1535248,0
+VIAV.US,D,20231201,000000,8.08,8.39,8.06,8.38,1943859,0
+VIAV.US,D,20231204,000000,8.34,8.61,8.315,8.56,2329773,0
+VIAV.US,D,20231205,000000,8.5,8.51,8.235,8.32,1191147,0
+VIAV.US,D,20231206,000000,8.39,8.56,8.35,8.38,1374481,0
+VIAV.US,D,20231207,000000,8.37,8.65,8.33,8.58,1509623,0
+VIAV.US,D,20231208,000000,8.55,8.635,8.48,8.53,1399870,0
+VIAV.US,D,20231211,000000,8.56,8.89,8.56,8.86,2814479,0
+VIAV.US,D,20231212,000000,8.9,8.94,8.76,8.91,1789457,0
+VIAV.US,D,20231213,000000,9.02,9.38,8.97,9.36,2893018,0
+VIAV.US,D,20231214,000000,9.55,9.725,9.4,9.61,2395858,0
+VIAV.US,D,20231215,000000,9.76,9.76,9.525,9.58,6332831,0
+VIAV.US,D,20231218,000000,9.59,9.69,9.39,9.64,2350520,0
+VIAV.US,D,20231219,000000,9.71,9.875,9.71,9.8,2543634,0
+VIAV.US,D,20231220,000000,9.8,9.98,9.61,9.62,2321246,0
+VIAV.US,D,20231221,000000,9.67,9.79,9.56,9.78,1136184,0
+VIAV.US,D,20231222,000000,9.86,10,9.765,9.81,2337791,0
+VIAV.US,D,20231226,000000,9.84,10.03,9.7168,9.87,1097988,0
+VIAV.US,D,20231227,000000,9.88,9.97,9.82,9.92,1288553,0
+VIAV.US,D,20231228,000000,9.91,10.09,9.82,10.06,1170103,0
+VIAV.US,D,20231229,000000,10.02,10.1,9.93,10.07,1817020,0
+VIAV.US,D,20240102,000000,9.87,10.1,9.81,10.01,1542889,0
+VIAV.US,D,20240103,000000,9.93,9.98,9.72,9.75,2134970,0
+VIAV.US,D,20240104,000000,9.75,9.75,9.464,9.64,1830510,0
+VIAV.US,D,20240105,000000,9.63,9.74,9.53,9.61,1201342,0
+VIAV.US,D,20240108,000000,9.58,9.91,9.58,9.9,1417978,0
+VIAV.US,D,20240109,000000,9.77,10.05,9.74,10.04,1227651,0
+VIAV.US,D,20240110,000000,10.02,10.15,9.95,10.14,1167862,0
+VIAV.US,D,20240111,000000,10.08,10.16,9.95,10.13,1938635,0
+VIAV.US,D,20240112,000000,10.29,10.32,10.061,10.1,1372240,0
+VIAV.US,D,20240116,000000,9.99,10.17,9.525,10.14,1745689,0
+VIAV.US,D,20240117,000000,9.96,10.025,9.595,9.79,1931245,0
+VIAV.US,D,20240118,000000,9.91,10.08,9.69,10.05,1202425,0
+VIAV.US,D,20240119,000000,10.1,10.17,9.97,10.14,1385001,0
+VIAV.US,D,20240122,000000,10.27,10.28,10.08,10.17,2017579,0
+VIAV.US,D,20240123,000000,10.3,10.3,10.06,10.12,1073598,0
+VIAV.US,D,20240124,000000,10.22,10.22,10.065,10.11,1152159,0
+VIAV.US,D,20240125,000000,10.31,10.32,10.03,10.06,1319837,0
+VIAV.US,D,20240126,000000,10.12,10.23,10.025,10.05,869630,0
+VIAV.US,D,20240129,000000,10,10.0689,9.75,9.99,2761655,0
+VIAV.US,D,20240130,000000,9.94,9.99,9.6,9.71,4333641,0
+VIAV.US,D,20240131,000000,9.72,9.95,9.6301,9.83,4038093,0
+VIAV.US,D,20240201,000000,9.85,10.06,9.7725,9.94,6286834,0
+VIAV.US,D,20240202,000000,9.94,10.07,9.2,9.49,6682821,0
+VIAV.US,D,20240205,000000,9.4,9.48,8.925,9,2955628,0
+VIAV.US,D,20240206,000000,8.98,9.205,8.96,9.03,2090548,0
+VIAV.US,D,20240207,000000,9.09,9.17,8.85,8.88,1518728,0
+VIAV.US,D,20240208,000000,8.82,8.88,8.65,8.7,3928411,0
+VIAV.US,D,20240209,000000,8.71,8.97,8.695,8.91,2035547,0
+VIAV.US,D,20240212,000000,9.72,10.22,9.62,10.12,6618323,0
+VIAV.US,D,20240213,000000,9.77,9.82,9.23,9.35,2947962,0
+VIAV.US,D,20240214,000000,9.48,9.64,9.385,9.61,1728582,0
+VIAV.US,D,20240215,000000,9.75,9.79,9.6,9.74,1563411,0
+VIAV.US,D,20240216,000000,9.66,9.74,9.16,9.58,1623674,0
+VIAV.US,D,20240220,000000,9.37,9.6,9.37,9.51,1158209,0
+VIAV.US,D,20240221,000000,9.41,9.43,9.255,9.38,1340491,0
+VIAV.US,D,20240222,000000,9.39,9.7075,9.38,9.63,1707952,0
+VIAV.US,D,20240223,000000,9.61,9.685,9.525,9.63,948151,0
+VIAV.US,D,20240226,000000,9.56,9.7,9.5541,9.61,941284,0
+VIAV.US,D,20240227,000000,9.65,9.715,9.53,9.63,837264,0
+VIAV.US,D,20240228,000000,9.48,9.49,9.34,9.43,1144683,0
+VIAV.US,D,20240229,000000,9.61,9.66,9.51,9.55,1315477,0
+VIAV.US,D,20240301,000000,9.56,9.8,9.525,9.73,1087873,0
+VIAV.US,D,20240304,000000,9.75,9.83,9.685,9.73,871038,0
+VIAV.US,D,20240305,000000,10.1,10.985,10.09,10.95,7039427,0
+VIAV.US,D,20240306,000000,11.21,11.32,10.96,10.99,5199430,0
+VIAV.US,D,20240307,000000,11.08,11.08,10.63,10.72,3709707,0
+VIAV.US,D,20240308,000000,10.79,10.845,10.57,10.66,2201792,0
+VIAV.US,D,20240311,000000,10.64,10.805,10.595,10.68,2494398,0
+VIAV.US,D,20240312,000000,10.59,10.775,10.53,10.74,2065844,0
+VIAV.US,D,20240313,000000,10.65,10.755,10.13,10.19,2527472,0
+VIAV.US,D,20240314,000000,10.11,10.145,9.87,9.96,1962746,0
+VIAV.US,D,20240315,000000,9.9,9.99,9.82,9.86,3736200,0
+VIAV.US,D,20240318,000000,9.82,9.88,9.56,9.61,1774033,0
+VIAV.US,D,20240319,000000,9.62,9.75,9.54,9.67,1271565,0
+VIAV.US,D,20240320,000000,9.58,9.69,9.48,9.65,1340836,0
+VIAV.US,D,20240321,000000,9.76,9.95,9.71,9.87,1383787,0
+VIAV.US,D,20240322,000000,9.86,9.91,9.645,9.72,909270,0
+VIAV.US,D,20240325,000000,9.7,9.775,9.525,9.58,1452940,0
+VIAV.US,D,20240326,000000,9.72,9.8,9.4,9.47,2500694,0
+VIAV.US,D,20240327,000000,9.57,9.62,9.475,9.58,2453363,0
+VIAV.US,D,20240328,000000,9.57,9.6,8.9,9.09,5685358,0
+VIAV.US,D,20240401,000000,9.23,9.23,8.9,8.91,2735594,0
+VIAV.US,D,20240402,000000,8.85,9.02,8.78,8.98,2544195,0
+VIAV.US,D,20240403,000000,8.89,9.04,8.82,9.03,1651636,0
+VIAV.US,D,20240404,000000,9.12,9.13,8.82,8.83,1391632,0
+VIAV.US,D,20240405,000000,8.76,8.81,8.685,8.76,1089849,0
+VIAV.US,D,20240408,000000,8.87,8.93,8.685,8.77,1131878,0
+VIAV.US,D,20240409,000000,8.76,8.87,8.73,8.86,1115978,0
+VIAV.US,D,20240410,000000,8.6,8.7,8.44,8.52,1666159,0
+VIAV.US,D,20240411,000000,8.55,8.7,8.44,8.52,874016,0
+VIAV.US,D,20240412,000000,8.4,8.48,8.36,8.45,1412265,0
+VIAV.US,D,20240415,000000,8.48,8.529,8.305,8.32,1601574,0
+VIAV.US,D,20240416,000000,8.26,8.35,8.11,8.32,1999300,0
+VIAV.US,D,20240417,000000,8.4,8.51,8.16,8.17,1384180,0
+VIAV.US,D,20240418,000000,8.18,8.28,8.055,8.09,1200405,0
+VIAV.US,D,20240419,000000,8.07,8.215,8.03,8.08,1873281,0
+VIAV.US,D,20240422,000000,8.08,8.11,7.94,7.95,1287502,0
+VIAV.US,D,20240423,000000,7.9,8.09,7.9,8.01,1382760,0
+VIAV.US,D,20240424,000000,7.97,8.05,7.83,7.99,1223136,0
+VIAV.US,D,20240425,000000,7.88,8.02,7.82,7.97,1053212,0
+VIAV.US,D,20240426,000000,7.98,8.15,7.96,8.01,835864,0
+VIAV.US,D,20240429,000000,8.08,8.13,7.98,8.015,1237925,0
+VIAV.US,D,20240430,000000,7.91,8.025,7.87,7.9,2277514,0
+VIAV.US,D,20240501,000000,7.89,8.07,7.81,7.92,1270886,0
+VIAV.US,D,20240502,000000,7.96,8.07,7.855,8.02,1927613,0
+VIAV.US,D,20240503,000000,7.45,7.93,7.1,7.56,4038279,0
+VIAV.US,D,20240506,000000,7.57,7.69,7.335,7.365,1347284,0
+VIAV.US,D,20240507,000000,7.3,7.56,7.23,7.435,3205142,0
+VIAV.US,D,20240508,000000,7.4,7.41,7.3,7.34,1233109,0
+VIAV.US,D,20240509,000000,7.32,7.56,7.32,7.47,2084298,0
+VIAV.US,D,20240510,000000,7.48,7.5,7.31,7.38,1412873,0
+VIAV.US,D,20240513,000000,7.39,7.525,7.33,7.345,1116542,0
+VIAV.US,D,20240514,000000,7.46,7.71,7.4,7.67,1623268,0
+VIAV.US,D,20240515,000000,7.73,7.78,7.615,7.66,951172,0
+VIAV.US,D,20240516,000000,7.67,7.75,7.59,7.74,952488,0
+VIAV.US,D,20240517,000000,7.75,7.75,7.61,7.74,1692318,0
+VIAV.US,D,20240520,000000,7.75,7.91,7.72,7.76,952999,0
+VIAV.US,D,20240521,000000,7.72,7.73,7.605,7.68,752305,0
+VIAV.US,D,20240522,000000,7.63,7.68,7.52,7.6,1203771,0
+VIAV.US,D,20240523,000000,7.6,7.62,7.32,7.38,1036170,0
+VIAV.US,D,20240524,000000,7.43,7.48,7.36,7.39,1094432,0
+VIAV.US,D,20240528,000000,7.41,7.4875,7.305,7.35,1143607,0
+VIAV.US,D,20240529,000000,7.26,7.405,7.24,7.26,816965,0
+VIAV.US,D,20240530,000000,7.27,7.425,7.23,7.39,997872,0
+VIAV.US,D,20240531,000000,7.39,7.53,7.37,7.52,1554340,0
+VIAV.US,D,20240603,000000,7.62,7.69,7.55,7.61,1207297,0
+VIAV.US,D,20240604,000000,7.56,7.64,7.46,7.6,1192644,0
+VIAV.US,D,20240605,000000,7.66,7.79,7.6301,7.66,818291,0
+VIAV.US,D,20240606,000000,7.64,7.75,7.52,7.53,1053247,0
+VIAV.US,D,20240607,000000,7.43,7.485,7.38,7.4,1194285,0
+VIAV.US,D,20240610,000000,7.32,7.485,7.19,7.45,1045799,0
+VIAV.US,D,20240611,000000,7.42,7.55,7.315,7.53,1052342,0
+VIAV.US,D,20240612,000000,7.73,7.8,7.455,7.55,1386747,0
+VIAV.US,D,20240613,000000,7.47,7.505,7.265,7.43,1167147,0
+VIAV.US,D,20240614,000000,7.37,7.45,7.3,7.42,869371,0
+VIAV.US,D,20240617,000000,7.42,7.48,7.35,7.48,811295,0
+VIAV.US,D,20240618,000000,7.45,7.57,7.4,7.53,1498926,0
+VIAV.US,D,20240620,000000,7.45,7.55,7.29,7.32,1039587,0
+VIAV.US,D,20240621,000000,7.39,7.51,7.375,7.44,3707162,0
+VIAV.US,D,20240624,000000,7.45,7.5,7.155,7.16,1448995,0
+VIAV.US,D,20240625,000000,7.12,7.185,7.06,7.1,1521954,0
+VIAV.US,D,20240626,000000,6.82,7.015,6.63,6.66,4400746,0
+VIAV.US,D,20240627,000000,6.69,6.83,6.6,6.8,2301439,0
+VIAV.US,D,20240628,000000,6.85,7.01,6.835,6.87,9516180,0
+VIAV.US,D,20240701,000000,6.9,7.005,6.752,6.97,2466273,0
+VIAV.US,D,20240702,000000,6.98,7.15,6.92,6.98,1168072,0
+VIAV.US,D,20240703,000000,6.99,7.12,6.985,7.07,613006,0
+VIAV.US,D,20240705,000000,7.06,7.09,6.94,7.06,929339,0
+VIAV.US,D,20240708,000000,7.13,7.38,7.11,7.22,2491369,0
+VIAV.US,D,20240709,000000,7.22,7.235,7.03,7.06,990173,0
+VIAV.US,D,20240710,000000,7.06,7.09,6.89,7.07,721322,0
+VIAV.US,D,20240711,000000,7.25,7.36,7.15,7.28,2460320,0
+VIAV.US,D,20240712,000000,7.43,7.6,7.34,7.58,1839099,0
+VIAV.US,D,20240715,000000,7.56,7.82,7.56,7.72,1601794,0
+VIAV.US,D,20240716,000000,7.8,7.955,7.68,7.82,2015872,0
+VIAV.US,D,20240717,000000,7.73,7.845,7.69,7.8,1289666,0
+VIAV.US,D,20240718,000000,7.73,7.85,7.62,7.65,1241319,0
+VIAV.US,D,20240719,000000,7.65,7.67,7.345,7.45,1657568,0
+VIAV.US,D,20240722,000000,7.48,7.59,7.43,7.59,1548085,0
+VIAV.US,D,20240723,000000,7.48,7.64,7.47,7.55,1808140,0
+VIAV.US,D,20240724,000000,7.49,7.68,7.47,7.55,937512,0
+VIAV.US,D,20240725,000000,7.6,7.72,7.52,7.59,1672998,0
+VIAV.US,D,20240726,000000,7.72,7.91,7.66,7.84,1123871,0
+VIAV.US,D,20240729,000000,7.85,7.95,7.8,7.9,955759,0
+VIAV.US,D,20240730,000000,7.9,7.95,7.785,7.83,706089,0
+VIAV.US,D,20240731,000000,7.9,8.25,7.86,8.04,1923176,0
+VIAV.US,D,20240801,000000,8.04,8.09,7.51,7.6,1191607,0
+VIAV.US,D,20240802,000000,7.3,7.56,7.28,7.49,1699114,0
+VIAV.US,D,20240805,000000,7.12,7.31,7.03,7.3,2417906,0
+VIAV.US,D,20240806,000000,7.25,7.57,7.225,7.47,1533000,0
+VIAV.US,D,20240807,000000,7.6,7.7,7.425,7.44,1567357,0
+VIAV.US,D,20240808,000000,7.54,7.9,7.505,7.86,1637011,0
+VIAV.US,D,20240809,000000,7.75,7.77,7.05,7.3,3064313,0
+VIAV.US,D,20240812,000000,7.27,7.615,7.19,7.54,1791945,0
+VIAV.US,D,20240813,000000,7.55,7.71,7.43,7.65,2386484,0
+VIAV.US,D,20240814,000000,7.65,7.945,7.63,7.78,1615330,0
+VIAV.US,D,20240815,000000,8,8.2,7.96,8.1,1881422,0
+VIAV.US,D,20240816,000000,8.1,8.2,8.085,8.12,1601882,0
+VIAV.US,D,20240819,000000,8.08,8.13,7.95,7.95,1161363,0
+VIAV.US,D,20240820,000000,7.96,8.04,7.89,7.95,1110548,0
+VIAV.US,D,20240821,000000,8.03,8.345,8.03,8.29,1699517,0
+VIAV.US,D,20240822,000000,8.26,8.345,8.125,8.15,979551,0
+VIAV.US,D,20240823,000000,8.16,8.39,8.16,8.38,1166825,0
+VIAV.US,D,20240826,000000,8.47,8.56,8.355,8.55,1759575,0
+VIAV.US,D,20240827,000000,8.48,8.54,8.4,8.53,1207383,0
+VIAV.US,D,20240828,000000,8.49,8.625,8.38,8.49,1887102,0
+VIAV.US,D,20240829,000000,8.49,8.75,8.45,8.57,1376965,0
+VIAV.US,D,20240830,000000,8.57,8.65,8.415,8.61,1307655,0
+VIAV.US,D,20240903,000000,8.46,8.59,8.06,8.07,1559367,0
+VIAV.US,D,20240904,000000,8.07,8.305,8.0401,8.16,1486327,0
+VIAV.US,D,20240905,000000,8.14,8.255,8.075,8.11,1346020,0
+VIAV.US,D,20240906,000000,8.08,8.13,7.895,7.91,1030804,0
+VIAV.US,D,20240909,000000,7.84,8.06,7.8,7.97,1380255,0
+VIAV.US,D,20240910,000000,7.96,8.18,7.91,8.15,1338300,0
+VIAV.US,D,20240911,000000,8.13,8.33,8.03,8.32,1477754,0
+VIAV.US,D,20240912,000000,8.35,8.495,8.26,8.39,924776,0
+VIAV.US,D,20240913,000000,8.49,8.53,8.365,8.38,899490,0
+VIAV.US,D,20240916,000000,8.38,8.39,8.095,8.31,1313719,0
+VIAV.US,D,20240917,000000,8.41,8.49,8.305,8.37,858146,0
+VIAV.US,D,20240918,000000,8.35,8.47,8.2,8.28,1527977,0
+VIAV.US,D,20240919,000000,8.51,8.56,8.29,8.53,1116597,0
+VIAV.US,D,20240920,000000,8.54,8.61,8.37,8.38,4558187,0
+VIAV.US,D,20240923,000000,8.43,8.48,8.235,8.47,1995768,0
+VIAV.US,D,20240924,000000,8.5,8.785,8.48,8.73,1456177,0
+VIAV.US,D,20240925,000000,8.63,8.78,8.555,8.74,2084413,0
+VIAV.US,D,20240926,000000,8.86,8.945,8.79,8.88,1752665,0
+VIAV.US,D,20240927,000000,8.95,9.055,8.87,9.03,1749598,0
+VIAV.US,D,20240930,000000,8.97,9.065,8.9,9.02,1323719,0
+VIAV.US,D,20241001,000000,9.05,9.07,8.88,8.96,1150972,0
+VIAV.US,D,20241002,000000,8.94,9.07,8.92,9.06,1498525,0
+VIAV.US,D,20241003,000000,8.97,9.07,8.92,9.01,1513557,0
+VIAV.US,D,20241004,000000,9.19,9.19,8.995,9.05,1157281,0
+VIAV.US,D,20241007,000000,8.98,9.09,8.88,8.93,1388170,0
+VIAV.US,D,20241008,000000,8.96,9.15,8.88,9.05,1316022,0
+VIAV.US,D,20241009,000000,9.05,9.3088,8.99,9.21,1632774,0
+VIAV.US,D,20241010,000000,9.17,9.19,8.975,9.04,948386,0
+VIAV.US,D,20241011,000000,9.04,9.32,9.04,9.2,2297232,0
+VIAV.US,D,20241014,000000,9.22,9.275,9.02,9.19,1011608,0
+VIAV.US,D,20241015,000000,9.28,9.39,9.151358,9.2,1657818,0
+VIAV.US,D,20241016,000000,9.31,9.35,9.24,9.25,971566,0
+VIAV.US,D,20241017,000000,9.26,9.39,9.21,9.33,1038871,0
+VIAV.US,D,20241018,000000,9.37,9.435,9.27,9.34,717086,0
+VIAV.US,D,20241021,000000,9.34,9.4,9.2,9.31,1780944,0
+VIAV.US,D,20241022,000000,9.23,9.325,9.12,9.24,774820,0
+VIAV.US,D,20241023,000000,9.2,9.2672,9.1,9.18,513870,0
+VIAV.US,D,20241024,000000,9.2,9.24,9.11,9.2,1231027,0
+VIAV.US,D,20241025,000000,9.26,9.275,9.125,9.14,1483751,0
+VIAV.US,D,20241028,000000,9.25,9.33,9.182,9.25,1777811,0
+VIAV.US,D,20241029,000000,9.24,9.515,9.15,9.48,1961716,0
+VIAV.US,D,20241030,000000,9.4,9.51,9.345,9.45,1795610,0
+VIAV.US,D,20241031,000000,9.46,9.49,9.195,9.22,2821104,0
+VIAV.US,D,20241101,000000,10,10.36,9.79,9.86,5240542,0
+VIAV.US,D,20241104,000000,9.79,9.89,9.475,9.58,3423629,0
+VIAV.US,D,20241105,000000,9.62,9.855,9.56,9.77,1601523,0
+VIAV.US,D,20241106,000000,10.01,10.49,10.01,10.23,2683450,0
+VIAV.US,D,20241107,000000,10.24,10.64,10.16,10.5,2738690,0
+VIAV.US,D,20241108,000000,10.55,10.61,10.42,10.53,2271064,0
+VIAV.US,D,20241111,000000,10.65,10.72,10.51,10.63,1848780,0
+VIAV.US,D,20241112,000000,10.53,10.66,10.28,10.31,1543970,0
+VIAV.US,D,20241113,000000,10.37,10.405,10.18,10.23,1202192,0
+VIAV.US,D,20241114,000000,10.22,10.33,9.945,10.06,2170371,0
+VIAV.US,D,20241115,000000,10.08,10.08,9.82,9.87,1333043,0
+VIAV.US,D,20241118,000000,9.89,9.925,9.67,9.8,1465739,0
+VIAV.US,D,20241119,000000,9.63,9.775,9.62,9.75,1177380,0
+VIAV.US,D,20241120,000000,9.72,9.85,9.62,9.82,1062749,0
+VIAV.US,D,20241121,000000,9.93,10.16,9.89,9.9,1389315,0
+VIAV.US,D,20241122,000000,9.94,10.18,9.91,10.1,1494610,0
+VIAV.US,D,20241125,000000,10.15,10.305,10.125,10.18,1720626,0
+VIAV.US,D,20241126,000000,10.16,10.255,10.1,10.19,1472718,0
+VIAV.US,D,20241127,000000,10.2,10.26,9.875,9.88,870672,0
+VIAV.US,D,20241129,000000,9.89,9.995,9.89,9.94,588071,0
+VIAV.US,D,20241202,000000,10.01,10.43,9.97,10.37,2144488,0
+VIAV.US,D,20241203,000000,10.37,10.665,10.3,10.62,1962438,0
+VIAV.US,D,20241204,000000,10.63,10.79,10.365,10.39,1278403,0
+VIAV.US,D,20241205,000000,10.36,10.455,10.3,10.39,832983,0
+VIAV.US,D,20241206,000000,10.45,10.64,10.345,10.47,848833,0
+VIAV.US,D,20241209,000000,10.58,10.605,10.455,10.49,920661,0
+VIAV.US,D,20241210,000000,10.41,10.445,10.275,10.33,866818,0
+VIAV.US,D,20241211,000000,10.43,10.575,10.29,10.52,796623,0
+VIAV.US,D,20241212,000000,10.51,11.315,10.51,11.11,2790333,0
+VIAV.US,D,20241213,000000,11.19,11.49,10.915,11.05,3598256,0
+VIAV.US,D,20241216,000000,11.07,11.445,10.97,11.16,2044729,0
+VIAV.US,D,20241217,000000,10.64,10.905,10.31,10.52,2865846,0
+VIAV.US,D,20241218,000000,10.62,10.66,10.025,10.15,1859476,0
+VIAV.US,D,20241219,000000,10.24,10.31,10.105,10.24,1488526,0
+VIAV.US,D,20241220,000000,10.12,10.31,10.01,10.2,4893456,0
+VIAV.US,D,20241223,000000,10.18,10.3,10.135,10.26,1197848,0
+VIAV.US,D,20241224,000000,10.25,10.35,10.165,10.33,473760,0
+VIAV.US,D,20241226,000000,10.22,10.39,10.205,10.35,558173,0
+VIAV.US,D,20241227,000000,10.25,10.365,10.105,10.18,704958,0
+VIAV.US,D,20241230,000000,10.08,10.175,9.92,10.08,1263144,0
+VIAV.US,D,20241231,000000,10.08,10.2,10.03,10.1,902365,0
+VIAV.US,D,20250102,000000,10.17,10.24,10,10.1,851426,0
+VIAV.US,D,20250103,000000,10.2,10.2,10.065,10.12,1178343,0
+VIAV.US,D,20250106,000000,10.09,10.305,10.055,10.15,1413431,0
+VIAV.US,D,20250107,000000,10.16,10.35,10.06,10.27,1131306,0
+VIAV.US,D,20250108,000000,10.18,10.23,10.05,10.13,1122669,0
+VIAV.US,D,20250110,000000,9.88,9.97,9.78,9.91,1351511,0
+VIAV.US,D,20250113,000000,9.78,9.929,9.71,9.92,1424646,0
+VIAV.US,D,20250114,000000,9.96,10.1,9.83,10.09,1199290,0
+VIAV.US,D,20250115,000000,10.29,10.35,10.13,10.14,1118891,0
+VIAV.US,D,20250116,000000,10.18,10.215,10.025,10.04,773607,0
+VIAV.US,D,20250117,000000,10.11,10.24,10.1,10.22,1147746,0
+VIAV.US,D,20250121,000000,10.36,10.575,10.2677,10.41,1303141,0
+VIAV.US,D,20250122,000000,10.39,10.72,10.385,10.5,1633343,0
+VIAV.US,D,20250123,000000,10.44,10.705,10.39,10.65,1821921,0
+VIAV.US,D,20250124,000000,10.63,10.76,10.38,10.49,1845902,0
+VIAV.US,D,20250127,000000,10.26,10.3,9.64,9.71,2898841,0
+VIAV.US,D,20250128,000000,9.75,9.905,9.63,9.89,1785914,0
+VIAV.US,D,20250129,000000,9.9,9.985,9.79,9.9,1952072,0
+VIAV.US,D,20250130,000000,9.99,10.18,9.945,9.99,2408339,0
+VIAV.US,D,20250131,000000,12.12,12.907,11.88,12.04,17601288,0
+VIAV.US,D,20250203,000000,11.7,12.445,11.5808,12.33,5595345,0
+VIAV.US,D,20250204,000000,12.3,12.56,12.1402,12.51,3492142,0
+VIAV.US,D,20250205,000000,12.65,12.775,12.425,12.67,2770257,0
+VIAV.US,D,20250206,000000,12.65,12.8,12.465,12.8,1886262,0
+VIAV.US,D,20250207,000000,12.82,12.85,12.35,12.46,1495971,0
+VIAV.US,D,20250210,000000,12.56,12.64,12.39,12.58,2204012,0
+VIAV.US,D,20250211,000000,12.53,12.72,12.4,12.49,1773318,0
+VIAV.US,D,20250212,000000,12.25,12.37,12.11,12.3,1974852,0
+VIAV.US,D,20250213,000000,12.4,12.4,12.145,12.23,1513103,0
+VIAV.US,D,20250214,000000,12.24,12.255,12.115,12.15,1073596,0
+VIAV.US,D,20250218,000000,12.2,12.375,12.07,12.11,2713911,0
+VIAV.US,D,20250219,000000,12.07,12.2,11.91,12.15,2699638,0
+VIAV.US,D,20250220,000000,12.14,12.15,11.815,11.86,2919412,0
+VIAV.US,D,20250221,000000,11.96,12.04,11.57,11.6,2397599,0
+VIAV.US,D,20250224,000000,11.63,11.745,11.335,11.35,2490668,0
+VIAV.US,D,20250225,000000,11.4,11.42,11.22,11.27,1801062,0
+VIAV.US,D,20250226,000000,11.24,11.36,11.185,11.3,1713157,0
+VIAV.US,D,20250227,000000,11.36,11.36,11.05,11.08,1500294,0
+VIAV.US,D,20250228,000000,11.08,11.19,10.915,11.18,2054684,0
+VIAV.US,D,20250303,000000,11.44,11.7,10.74,10.94,3019751,0
+VIAV.US,D,20250304,000000,10.81,11.2199,10.71,10.99,2120142,0
+VIAV.US,D,20250305,000000,10.92,11.31,10.85,11.29,2122358,0
+VIAV.US,D,20250306,000000,11.01,11.07,10.79,10.81,1777853,0
+VIAV.US,D,20250307,000000,11.06,11.07,10.62,10.94,1873727,0
+VIAV.US,D,20250310,000000,10.7,10.8,10.5101,10.71,1971150,0
+VIAV.US,D,20250311,000000,10.71,10.93,10.615,10.79,1455029,0
+VIAV.US,D,20250312,000000,10.87,11.015,10.705,10.76,1608253,0
+VIAV.US,D,20250313,000000,10.66,10.81,10.63,10.79,1617136,0
+VIAV.US,D,20250314,000000,10.9,11.08,10.83,10.94,1238079,0
+VIAV.US,D,20250317,000000,10.88,11.18,10.87,11.15,1791632,0
+VIAV.US,D,20250318,000000,11.03,11.13,11,11.13,1763882,0
+VIAV.US,D,20250319,000000,11.15,11.495,11.09,11.37,1751444,0
+VIAV.US,D,20250320,000000,11.17,11.425,11.17,11.36,1171853,0
+VIAV.US,D,20250321,000000,11.33,11.668,11.25,11.62,6063450,0
+VIAV.US,D,20250324,000000,11.81,12.055,11.705,11.77,3247485,0
+VIAV.US,D,20250325,000000,11.74,11.86,11.641,11.71,1349764,0
+VIAV.US,D,20250326,000000,11.76,11.8,11.5,11.59,879147,0
+VIAV.US,D,20250327,000000,11.57,11.57,11.29,11.39,1264087,0
+VIAV.US,D,20250328,000000,11.39,11.45,11.105,11.26,1595079,0
+VIAV.US,D,20250331,000000,11.07,11.23,10.98,11.19,1613450,0
+VIAV.US,D,20250401,000000,11.11,11.335,11.02,11.21,1197240,0
+VIAV.US,D,20250402,000000,11.05,11.53,11.04,11.41,1231403,0
+VIAV.US,D,20250403,000000,10.96,11.195,10.385,10.44,2485245,0
+VIAV.US,D,20250404,000000,9.96,10.085,9.475,9.86,3205127,0
+VIAV.US,D,20250407,000000,9.5,10.38,9.34,9.89,2369840,0
+VIAV.US,D,20250408,000000,10.14,10.275,9.495,9.61,2400034,0
+VIAV.US,D,20250409,000000,9.52,10.5,9.35,10.18,3206302,0
+VIAV.US,D,20250410,000000,9.88,10.04,9.63,9.84,2491416,0
+VIAV.US,D,20250411,000000,9.79,9.98,9.63,9.87,1601276,0
+VIAV.US,D,20250414,000000,10.1,10.21,9.965,10.05,2144591,0
+VIAV.US,D,20250415,000000,10.03,10.27,10.025,10.06,1344784,0
+VIAV.US,D,20250416,000000,9.78,10.035,9.72,9.9,921023,0
+VIAV.US,D,20250417,000000,9.92,9.97,9.825,9.86,902202,0
+VIAV.US,D,20250421,000000,9.76,9.785,9.535,9.67,1239553,0
+VIAV.US,D,20250422,000000,9.79,10.02,9.77,9.83,1840985,0
+VIAV.US,D,20250423,000000,10.195,10.3662,9.95,9.99,1261096,0
+VIAV.US,D,20250424,000000,10,10.34,10,10.3,1606814,0
+VIAV.US,D,20250425,000000,10.22,10.55,10.18,10.51,1820568,0
+VIAV.US,D,20250428,000000,10.49,10.66,10.42,10.52,1555297,0
+VIAV.US,D,20250429,000000,10.51,10.72,10.495,10.53,1623181,0
+VIAV.US,D,20250430,000000,10.4,10.62,10.25,10.58,2263971,0
+VIAV.US,D,20250501,000000,10.73,10.94,10.64,10.65,2436229,0
+VIAV.US,D,20250502,000000,8.575,9.385,8.1,9.34,11090278,0
+VIAV.US,D,20250505,000000,9.1,9.2,8.85,9.03,6545726,0
+VIAV.US,D,20250506,000000,8.86,9.17,8.75,8.99,3412115,0
+VIAV.US,D,20250507,000000,9.01,9.065,8.87,9.01,2531020,0
+VIAV.US,D,20250508,000000,9.12,9.305,8.985,9.17,2485156,0
+VIAV.US,D,20250509,000000,9.18,9.24,9.09,9.19,1962994,0
+VIAV.US,D,20250512,000000,9.57,9.76,9.435,9.48,3604724,0
+VIAV.US,D,20250513,000000,9.48,9.735,9.47,9.49,4333771,0
+VIAV.US,D,20250514,000000,9.49,9.515,9.37,9.45,1885271,0
+VIAV.US,D,20250515,000000,9.44,9.48,9.29,9.41,2079349,0
+VIAV.US,D,20250516,000000,9.41,9.45,9.23,9.34,3612165,0
+VIAV.US,D,20250519,000000,9.2,9.317,9.19,9.28,1249731,0
+VIAV.US,D,20250520,000000,9.23,9.29,9.22,9.26,836131,0
+VIAV.US,D,20250521,000000,9.26,9.395,9.08,9.11,1592627,0
+VIAV.US,D,20250522,000000,9.09,9.225,9.07,9.09,1731283,0
+VIAV.US,D,20250523,000000,8.92,9.115,8.92,9.09,1989526,0
+VIAV.US,D,20250527,000000,9.21,9.4,9.17,9.24,2462153,0
+VIAV.US,D,20250528,000000,9.26,9.3,9.18,9.21,1585015,0
+VIAV.US,D,20250529,000000,9.31,9.36,9.07,9.16,1340669,0
+VIAV.US,D,20250530,000000,9.11,9.13,8.87,9.11,2454096,0
+VIAV.US,D,20250602,000000,9.06,9.15,8.94,9.15,2239030,0
+VIAV.US,D,20250603,000000,9.14,9.39,9.06,9.3,2415484,0
+VIAV.US,D,20250604,000000,9.36,9.37,9.185,9.29,1877088,0
+VIAV.US,D,20250605,000000,9.26,9.32,9.12,9.31,2271943,0
+VIAV.US,D,20250606,000000,9.47,9.49,9.36,9.44,2069023,0
+VIAV.US,D,20250609,000000,9.51,9.635,9.49,9.54,1848430,0
+VIAV.US,D,20250610,000000,9.59,9.615,9.43,9.52,2789581,0
+VIAV.US,D,20250611,000000,9.61,9.61,9.275,9.37,1792749,0
+VIAV.US,D,20250612,000000,9.32,9.475,9.211,9.39,1227103,0
+VIAV.US,D,20250613,000000,9.23,9.4699,9.08,9.18,2384370,0
+VIAV.US,D,20250616,000000,9.23,9.35,9.18,9.25,1771364,0
+VIAV.US,D,20250617,000000,9.14,9.33,9.14,9.25,1846688,0
+VIAV.US,D,20250618,000000,9.24,9.465,9.18,9.34,1733713,0
+VIAV.US,D,20250620,000000,9.39,9.59,9.36,9.4,2476700,0
+VIAV.US,D,20250623,000000,9.37,9.63,9.2811,9.62,1714122,0
+VIAV.US,D,20250624,000000,9.75,9.935,9.66,9.91,2201074,0
+VIAV.US,D,20250625,000000,9.92,10,9.84,9.85,1411320,0
+VIAV.US,D,20250626,000000,9.85,9.945,9.84,9.92,1456617,0
+VIAV.US,D,20250627,000000,9.93,10.07,9.865,10,7633905,0
+VIAV.US,D,20250630,000000,10.05,10.14,10.04,10.07,1992852,0
+VIAV.US,D,20250701,000000,10.01,10.295,9.96,10.165,1828817,0
+VIAV.US,D,20250702,000000,10.16,10.4,9.97,10.38,2483935,0
+VIAV.US,D,20250703,000000,10.44,10.495,10.4,10.44,894119,0
+VIAV.US,D,20250707,000000,10.3,10.44,10.16,10.23,1900530,0
+VIAV.US,D,20250708,000000,10.23,10.36,10.2,10.29,1633356,0
+VIAV.US,D,20250709,000000,10.29,10.37,10.16,10.35,1279678,0
+VIAV.US,D,20250710,000000,10.32,10.435,10.245,10.39,1204668,0
+VIAV.US,D,20250711,000000,10.29,10.3,10.165,10.27,1224667,0
+VIAV.US,D,20250714,000000,10.15,10.3353,10.15,10.22,1625722,0
+VIAV.US,D,20250715,000000,10.3,10.36,10.045,10.07,1266656,0
+VIAV.US,D,20250716,000000,10.1,10.1582,9.955,10.11,1522699,0
+VIAV.US,D,20250717,000000,10.1,10.435,10.1,10.28,3248934,0
+VIAV.US,D,20250718,000000,10.34,10.37,10.175,10.2,1408697,0
+VIAV.US,D,20250721,000000,10.23,10.39,10.175,10.28,1613663,0
+VIAV.US,D,20250722,000000,10.26,10.325,10.09,10.25,1302416,0
+VIAV.US,D,20250723,000000,10.32,10.44,10.275,10.31,1763186,0
+VIAV.US,D,20250724,000000,10.24,10.3,10.151,10.17,1312969,0
+VIAV.US,D,20250725,000000,10.17,10.19,10.05,10.175,1229590,0
+VIAV.US,D,20250728,000000,10.2,10.32,10.13,10.19,1193361,0
+VIAV.US,D,20250729,000000,10.26,10.385,10.13,10.19,1551023,0
+VIAV.US,D,20250730,000000,10.24,10.31,10.09,10.17,957636,0
+VIAV.US,D,20250731,000000,10.07,10.275,10.0212,10.05,1479480,0
+VIAV.US,D,20250801,000000,9.9,9.905,9.615,9.76,2243479,0
+VIAV.US,D,20250804,000000,9.83,10.15,9.675,10.01,1839000,0
+VIAV.US,D,20250805,000000,10.04,10.045,9.8501,9.94,2076538,0
+VIAV.US,D,20250806,000000,9.97,10.08,9.92,10.04,1896192,0
+VIAV.US,D,20250807,000000,10.13,10.18,10.02,10.16,2849962,0
+VIAV.US,D,20250808,000000,12.4,12.5,10.81,10.93,10212464,0
+VIAV.US,D,20250811,000000,10.96,11.025,10.772,10.86,3368677,0
+VIAV.US,D,20250812,000000,10.84,11.155,10.72,10.96,1673903,0
+VIAV.US,D,20250813,000000,11.03,11.12,10.94,11.03,1791018,0
+VIAV.US,D,20250814,000000,10.36,10.83,10.3,10.8,13646053,0
+VIAV.US,D,20250815,000000,10.81,10.88,10.59,10.78,4220203,0
+VIAV.US,D,20250818,000000,10.75,10.855,10.645,10.725,4293377,0
+VIAV.US,D,20250819,000000,10.76,10.815,10.555,10.66,3839813,0
+VIAV.US,D,20250820,000000,10.61,10.72,10.445,10.55,4657857,0
+VIAV.US,D,20250821,000000,10.5,10.8,10.49,10.785,3451431,0
+VIAV.US,D,20250822,000000,10.87,11.28,10.7841,11.1,4122859,0
+VIAV.US,D,20250825,000000,11.06,11.13,10.915,11.03,3206414,0
+VIAV.US,D,20250826,000000,11.03,11.31,11.03,11.19,4390272,0
+VIAV.US,D,20250827,000000,11.19,11.32,11.13,11.14,1959639,0
+VIAV.US,D,20250828,000000,11.2,11.3,11.185,11.27,2472876,0
+VIAV.US,D,20250829,000000,11.27,11.29,11.09,11.28,3360962,0
+VIAV.US,D,20250902,000000,11.22,11.62,11.1579,11.49,3752314,0
+VIAV.US,D,20250903,000000,11.49,11.57,11.43,11.5,3492929,0
+VIAV.US,D,20250904,000000,11.62,11.87,11.58,11.73,5142298,0
+VIAV.US,D,20250905,000000,11.73,11.84,11.59,11.66,2156893,0
+VIAV.US,D,20250908,000000,11.69,11.72,11.535,11.61,2579828,0
+VIAV.US,D,20250909,000000,11.61,11.72,11.55,11.69,1520399,0
+VIAV.US,D,20250910,000000,11.77,11.98,11.67,11.9,3020645,0
+VIAV.US,D,20250911,000000,11.95,12.28,11.89,12.26,3925185,0
+VIAV.US,D,20250912,000000,12.24,12.25,11.9335,12.03,2543987,0
+VIAV.US,D,20250915,000000,12.06,12.185,11.96,12.115,1944847,0
+VIAV.US,D,20250916,000000,12.11,12.18,12.075,12.17,2138969,0
+VIAV.US,D,20250917,000000,12.22,12.37,12.1,12.2,2185580,0
+VIAV.US,D,20250918,000000,12.3,12.43,12.2359,12.34,1755961,0
+VIAV.US,D,20250919,000000,12.34,12.35,12.14,12.24,4370955,0
+VIAV.US,D,20250922,000000,12.25,12.39,12.17,12.38,2687421,0
+VIAV.US,D,20250923,000000,12.39,12.58,12.27,12.41,2999593,0
+VIAV.US,D,20250924,000000,12.43,12.498,12.14,12.31,2453143,0
+VIAV.US,D,20250925,000000,12.22,12.34,12.05,12.29,1281163,0
+VIAV.US,D,20250926,000000,12.28,12.28,12.165,12.21,1529938,0
+VIAV.US,D,20250929,000000,12.32,12.6251,12.25,12.545,2727141,0
+VIAV.US,D,20250930,000000,12.5,12.7,12.445,12.69,1623699,0
+VIAV.US,D,20251001,000000,12.55,12.905,12.5,12.79,2149604,0
+VIAV.US,D,20251002,000000,12.94,12.97,12.595,12.77,1743055,0
+VIAV.US,D,20251003,000000,12.85,12.945,12.67,12.72,2081846,0
+VIAV.US,D,20251006,000000,12.74,12.995,12.72,12.78,1966531,0
+VIAV.US,D,20251007,000000,12.77,12.83,12.455,12.65,1825798,0
+VIAV.US,D,20251008,000000,12.72,12.86,12.64,12.82,2006966,0
+VIAV.US,D,20251009,000000,12.78,12.84,12.605,12.66,1263203,0
+VIAV.US,D,20251010,000000,12.68,12.71,12.23,12.27,1930081,0
+VIAV.US,D,20251013,000000,12.63,12.78,12.51,12.59,1602187,0
+VIAV.US,D,20251014,000000,12.43,12.82,12.43,12.78,2150691,0
+VIAV.US,D,20251015,000000,12.96,13.095,12.88,13.01,2595747,0
+VIAV.US,D,20251016,000000,13.11,13.455,13.06,13.32,8752913,0
+VIAV.US,D,20251017,000000,13.21,13.34,12.77,13.04,4736409,0
+VIAV.US,D,20251020,000000,13.17,13.35,13.11,13.16,1446497,0
+VIAV.US,D,20251021,000000,13.15,13.36,13.12,13.33,2341799,0
+VIAV.US,D,20251022,000000,13.31,13.37,13.005,13.23,2178600,0
+VIAV.US,D,20251023,000000,13.24,13.49,13.225,13.42,2321087,0
+VIAV.US,D,20251024,000000,13.5,13.92,13.43,13.75,4957061,0
+VIAV.US,D,20251027,000000,13.905,13.99,13.745,13.95,2809966,0
+VIAV.US,D,20251028,000000,13.95,14.1,13.765,14,4380878,0
+VIAV.US,D,20251029,000000,14.66,14.85,13.96,13.98,7566794,0
+VIAV.US,D,20251030,000000,15.85,17.43,15.8,17.1,19891029,0
+VIAV.US,D,20251031,000000,17.315,17.91,16.98,17.7,8838281,0
+VIAV.US,D,20251103,000000,17.65,17.99,17.105,17.54,7496484,0
+VIAV.US,D,20251104,000000,17.08,17.42,16.755,16.76,4840665,0
+VIAV.US,D,20251105,000000,16.96,17.64,16.8301,17.44,5137684,0
+VIAV.US,D,20251106,000000,17.48,17.74,17.26,17.54,4044747,0
+VIAV.US,D,20251107,000000,17.44,17.82,17.04,17.81,3899243,0
+VIAV.US,D,20251110,000000,18.228,18.46,17.945,18.16,3789690,0
+VIAV.US,D,20251111,000000,18.16,18.16,17.53,17.91,3726794,0
+VIAV.US,D,20251112,000000,18,18.23,17.76,17.81,2746694,0
+VIAV.US,D,20251113,000000,17.74,17.86,16.653,16.93,4594875,0
+VIAV.US,D,20251114,000000,16.52,17.1676,16.42,16.89,3835189,0
+VIAV.US,D,20251117,000000,16.83,17.24,16.665,16.7,2467317,0
+VIAV.US,D,20251118,000000,16.58,16.73,16.33,16.58,2129175,0
+VIAV.US,D,20251119,000000,16.62,16.84,16.11,16.14,5074090,0
+VIAV.US,D,20251120,000000,16.71,16.87,15.86,15.92,5328630,0
+VIAV.US,D,20251121,000000,16,16.03,15.505,15.96,3040908,0
+VIAV.US,D,20251124,000000,16.01,16.695,15.97,16.55,3643514,0
+VIAV.US,D,20251125,000000,16.61,17.54,16.5301,17.48,4659782,0
+VIAV.US,D,20251126,000000,17.58,18.16,17.445,17.96,3955762,0
+VIAV.US,D,20251128,000000,18.02,18.02,17.72,17.94,1624351,0
+VIAV.US,D,20251201,000000,17.665,17.84,17.54,17.61,2901577,0
+VIAV.US,D,20251202,000000,17.75,17.98,17.35,17.56,4169073,0
+VIAV.US,D,20251203,000000,17.46,17.555,16.69,17.51,3291591,0
+VIAV.US,D,20251204,000000,17.44,17.79,17.36,17.5,2171405,0
+VIAV.US,D,20251205,000000,17.48,18.55,17.39,18.32,6065605,0
+VIAV.US,D,20251208,000000,18.45,18.895,18.06,18.59,5123935,0
+VIAV.US,D,20251209,000000,18.51,19.02,18.3,18.94,3611274,0
+VIAV.US,D,20251210,000000,18.76,19.725,18.74,19.2,6539878,0
+VIAV.US,D,20251211,000000,19.01,19.755,18.83,19.57,5237799,0
+VIAV.US,D,20251212,000000,19.5,19.56,17.98,18,5086757,0
+VIAV.US,D,20251215,000000,18.02,18.44,17.84,17.88,2916334,0
+VIAV.US,D,20251216,000000,17.52,17.95,16.9101,17.28,4770319,0
+VIAV.US,D,20251217,000000,17.77,17.82,17.06,17.14,2945235,0
+VIAV.US,D,20251218,000000,17.275,17.51,17.205,17.4,2173801,0
+VIAV.US,D,20251219,000000,17.3,18.12,17.29,18.02,6012690,0
+VIAV.US,D,20251222,000000,18.09,18.4799,18.07,18.41,1992357,0
+VIAV.US,D,20251223,000000,18.26,18.48,18.1684,18.3,1890283,0
+VIAV.US,D,20251224,000000,18.36,18.45,18.212,18.26,727153,0
+VIAV.US,D,20251226,000000,18.29,18.311,18.082,18.195,982548,0
+VIAV.US,D,20251229,000000,18.08,18.27,17.8912,18.1,1597216,0
+VIAV.US,D,20251230,000000,18.14,18.2,17.945,18.01,1990295,0
+VIAV.US,D,20251231,000000,18.115,18.2,17.78,17.82,2147411,0
+VIAV.US,D,20260102,000000,18.05,18.18,17.732,18.15,2579555,0
+VIAV.US,D,20260105,000000,18.435,18.515,17.43,18.11,3055678,0
+VIAV.US,D,20260106,000000,18.095,18.68,17.72,18.58,3933527,0
+VIAV.US,D,20260107,000000,18.58,18.65,17.91,18.54,4497029,0
+VIAV.US,D,20260108,000000,18.43,18.48,16.975,17.11,4938756,0
+VIAV.US,D,20260109,000000,17.08,17.79,17.02,17.78,4413760,0
+VIAV.US,D,20260112,000000,17.65,18.06,17.625,18.05,3726624,0
+VIAV.US,D,20260113,000000,18.05,18.55,17.92,18.03,4691089,0
+VIAV.US,D,20260114,000000,18.01,18.01,17.3008,17.8,3495478,0
+VIAV.US,D,20260115,000000,18.08,19,18.08,18.85,3693377,0
+VIAV.US,D,20260116,000000,18.95,19.21,18.54,18.6,2696450,0
+VIAV.US,D,20260120,000000,18.17,18.89,18.07,18.64,2613322,0
+VIAV.US,D,20260121,000000,18.89,19.485,18.5204,19.12,4296580,0
+VIAV.US,D,20260122,000000,19.75,19.8999,18.96,19.395,3762551,0
+VIAV.US,D,20260123,000000,19.35,19.35,18.57,18.79,3126175,0
+VIAV.US,D,20260126,000000,19.08,20.265,18.8101,19.92,5106933,0
+VIAV.US,D,20260127,000000,20.02,20.73,19.98,20.7,6920550,0
+VIAV.US,D,20260128,000000,20.62,21.515,20.54,21.03,9101284,0
+VIAV.US,D,20260129,000000,23.01,24.95,22.8,24.7,15626199,0
+VIAV.US,D,20260130,000000,24.26,24.99,23.9042,24.46,7140904,0
+VIAV.US,D,20260202,000000,24.195,26.08,24.09,25.59,6662990,0
+VIAV.US,D,20260203,000000,25.925,26.47,25.45,25.88,5786322,0
+VIAV.US,D,20260204,000000,26.14,26.839,24.055,24.5,6105190,0
+VIAV.US,D,20260205,000000,23.65,26.1774,23.612,25.32,5378184,0
+VIAV.US,D,20260206,000000,25.83,26.6,25.14,26.38,5363528,0
+VIAV.US,D,20260209,000000,26.35,27.69,25.7101,27.62,3654951,0
+VIAV.US,D,20260210,000000,27.62,27.84,26.91,27.33,3155792,0
+VIAV.US,D,20260211,000000,27.51,27.9,26.47,26.9,3272319,0
+VIAV.US,D,20260212,000000,27.26,28.15,26.38,26.5,5162524,0
+VIAV.US,D,20260213,000000,26.5,27,25.55,26.29,5129011,0
+VIAV.US,D,20260217,000000,26.03,26.88,25.8101,26.3,3500904,0
+VIAV.US,D,20260218,000000,26.32,27.09,26,26.33,3722691,0
diff --git a/daily/us/nasdaq stocks/3/vicr.us.txt b/daily/us/nasdaq stocks/3/vicr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e1bd60295e26064cab9875167f0d987ed80274e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vicr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VICR.US,D,20050225,000000,11.797,11.797,11.461,11.619,119721,0
+VICR.US,D,20050228,000000,11.471,11.826,11.016,11.214,125814,0
+VICR.US,D,20050301,000000,11.155,11.747,11.155,11.658,97417,0
+VICR.US,D,20050302,000000,11.589,11.797,11.085,11.678,152403,0
+VICR.US,D,20050303,000000,11.797,11.797,11.342,11.5,108359,0
+VICR.US,D,20050304,000000,11.619,11.935,11.56,11.688,101309,0
+VICR.US,D,20050307,000000,11.658,11.846,11.658,11.757,49492,0
+VICR.US,D,20050308,000000,11.886,11.886,11.56,11.757,103203,0
+VICR.US,D,20050309,000000,11.649,11.649,11.115,11.372,124857,0
+VICR.US,D,20050310,000000,11.303,11.619,11.056,11.115,94679,0
+VICR.US,D,20050311,000000,11.293,11.293,10.967,11.076,60753,0
+VICR.US,D,20050314,000000,11.125,11.323,10.868,11.095,61791,0
+VICR.US,D,20050315,000000,11.214,11.431,10.72,10.878,107594,0
+VICR.US,D,20050316,000000,10.759,11.006,10.572,10.651,92672,0
+VICR.US,D,20050317,000000,10.848,11.076,10.601,11.076,102731,0
+VICR.US,D,20050318,000000,10.937,11.155,10.601,10.987,734107,0
+VICR.US,D,20050321,000000,11.263,11.421,10.799,10.927,59973,0
+VICR.US,D,20050322,000000,10.977,10.977,10.621,10.71,50646,0
+VICR.US,D,20050323,000000,10.631,10.819,10.601,10.601,55550,0
+VICR.US,D,20050324,000000,10.68,10.74,10.493,10.522,118773,0
+VICR.US,D,20050328,000000,10.512,10.72,10.433,10.433,79943,0
+VICR.US,D,20050329,000000,10.404,10.591,10.038,10.107,94816,0
+VICR.US,D,20050330,000000,10.246,10.502,10.137,10.502,129230,0
+VICR.US,D,20050331,000000,10.611,10.611,10.167,10.315,119021,0
+VICR.US,D,20050401,000000,10.285,11.066,10.216,10.374,78619,0
+VICR.US,D,20050404,000000,10.285,10.285,9.811,9.86,142923,0
+VICR.US,D,20050405,000000,9.9,10.206,9.9,10.078,115688,0
+VICR.US,D,20050406,000000,10.176,10.473,9.939,10.048,131763,0
+VICR.US,D,20050407,000000,10.078,10.423,9.999,10.404,36276,0
+VICR.US,D,20050408,000000,10.295,10.512,10.226,10.325,79316,0
+VICR.US,D,20050411,000000,10.226,10.404,10.127,10.147,71752,0
+VICR.US,D,20050412,000000,10.088,10.196,9.692,9.86,162354,0
+VICR.US,D,20050413,000000,9.89,10.443,9.781,9.87,96374,0
+VICR.US,D,20050414,000000,9.939,10.423,9.653,9.653,157740,0
+VICR.US,D,20050415,000000,9.781,11.372,9.781,11.036,558606,0
+VICR.US,D,20050418,000000,10.878,12.251,10.878,12.064,342124,0
+VICR.US,D,20050419,000000,11.975,12.241,11.718,12.152,109185,0
+VICR.US,D,20050420,000000,12.271,12.271,11.767,11.787,125270,0
+VICR.US,D,20050421,000000,11.807,12.281,11.787,12.212,124201,0
+VICR.US,D,20050422,000000,12.212,12.231,11.678,11.935,159617,0
+VICR.US,D,20050425,000000,11.935,12.33,11.639,11.876,110640,0
+VICR.US,D,20050426,000000,11.787,12.241,11.55,11.856,103853,0
+VICR.US,D,20050427,000000,11.708,11.955,11.639,11.757,90857,0
+VICR.US,D,20050428,000000,11.658,11.708,11.342,11.372,61874,0
+VICR.US,D,20050429,000000,11.629,11.728,10.908,11.658,116896,0
+VICR.US,D,20050502,000000,11.599,11.797,11.125,11.471,84669,0
+VICR.US,D,20050503,000000,11.461,12.004,11.461,11.807,63334,0
+VICR.US,D,20050504,000000,11.876,12.044,11.619,11.797,68220,0
+VICR.US,D,20050505,000000,11.856,12.33,11.747,12.32,125328,0
+VICR.US,D,20050506,000000,12.311,12.498,12.182,12.281,41427,0
+VICR.US,D,20050509,000000,12.34,12.399,12.024,12.35,40442,0
+VICR.US,D,20050510,000000,12.32,12.597,12.32,12.528,92081,0
+VICR.US,D,20050511,000000,12.528,12.646,12.409,12.498,42432,0
+VICR.US,D,20050512,000000,12.459,12.498,12.202,12.37,56681,0
+VICR.US,D,20050513,000000,12.261,12.498,12.004,12.32,66862,0
+VICR.US,D,20050516,000000,12.241,12.528,12.231,12.498,81585,0
+VICR.US,D,20050517,000000,12.34,12.745,12.32,12.617,120703,0
+VICR.US,D,20050518,000000,12.745,13.378,12.498,13.378,100688,0
+VICR.US,D,20050519,000000,13.111,13.783,13.052,13.763,80167,0
+VICR.US,D,20050520,000000,13.733,13.733,13.269,13.328,85848,0
+VICR.US,D,20050523,000000,13.229,13.486,13.219,13.318,73242,0
+VICR.US,D,20050524,000000,13.249,13.289,12.982,13.042,115566,0
+VICR.US,D,20050525,000000,12.893,13.111,12.637,12.696,56457,0
+VICR.US,D,20050526,000000,12.854,13.585,12.805,13.546,67570,0
+VICR.US,D,20050527,000000,13.229,13.229,12.805,13.17,46166,0
+VICR.US,D,20050531,000000,13.17,13.338,13.081,13.14,63225,0
+VICR.US,D,20050601,000000,13.111,13.684,13.071,13.625,41043,0
+VICR.US,D,20050602,000000,13.466,13.615,13.17,13.259,28433,0
+VICR.US,D,20050603,000000,13.15,13.19,13.012,13.052,29494,0
+VICR.US,D,20050606,000000,12.992,13.506,12.972,13.338,41060,0
+VICR.US,D,20050607,000000,13.427,14.079,13.269,13.99,176639,0
+VICR.US,D,20050608,000000,14,14.415,14,14,82000,0
+VICR.US,D,20050609,000000,13.832,14.326,13.387,14.287,65568,0
+VICR.US,D,20050610,000000,14.316,14.326,13.931,13.99,33681,0
+VICR.US,D,20050613,000000,13.891,14.119,13.832,13.832,56316,0
+VICR.US,D,20050614,000000,13.763,14.049,13.753,13.891,91838,0
+VICR.US,D,20050615,000000,13.832,14.01,13.704,13.891,69829,0
+VICR.US,D,20050616,000000,13.783,14.059,13.585,14.01,66553,0
+VICR.US,D,20050617,000000,13.091,14.247,13.091,13.951,509342,0
+VICR.US,D,20050620,000000,13.96,14.03,13.289,13.802,106384,0
+VICR.US,D,20050621,000000,13.793,14.02,13.605,13.773,52629,0
+VICR.US,D,20050622,000000,13.931,14.257,13.773,13.97,66868,0
+VICR.US,D,20050623,000000,13.872,14.306,13.733,13.783,76456,0
+VICR.US,D,20050624,000000,13.733,13.753,13.042,13.17,131637,0
+VICR.US,D,20050627,000000,13.121,13.328,12.854,12.864,61472,0
+VICR.US,D,20050628,000000,12.844,13.338,12.617,13.249,116848,0
+VICR.US,D,20050629,000000,13.249,13.911,13.249,13.743,85799,0
+VICR.US,D,20050630,000000,13.743,13.802,13.397,13.437,110377,0
+VICR.US,D,20050701,000000,13.368,13.733,13.368,13.575,34851,0
+VICR.US,D,20050705,000000,13.723,14.148,13.605,14.148,49014,0
+VICR.US,D,20050706,000000,14.079,14.119,13.891,14,50757,0
+VICR.US,D,20050707,000000,13.585,14,13.585,13.901,41114,0
+VICR.US,D,20050708,000000,13.822,14.524,13.822,14.524,49599,0
+VICR.US,D,20050711,000000,14.425,14.82,14.257,14.79,60295,0
+VICR.US,D,20050712,000000,14.652,14.988,14.652,14.869,65282,0
+VICR.US,D,20050713,000000,14.86,14.86,14.603,14.692,88199,0
+VICR.US,D,20050714,000000,14.672,14.761,14.326,14.454,82227,0
+VICR.US,D,20050715,000000,14.316,14.504,13.941,14.277,92974,0
+VICR.US,D,20050718,000000,14.247,14.277,13.842,14.128,263095,0
+VICR.US,D,20050719,000000,14.138,14.138,13.239,13.516,287976,0
+VICR.US,D,20050720,000000,13.457,14.089,13.457,13.664,97734,0
+VICR.US,D,20050721,000000,13.565,13.605,12.646,13.002,141577,0
+VICR.US,D,20050722,000000,13.002,13.022,12.597,13.022,83478,0
+VICR.US,D,20050725,000000,13.052,13.21,12.745,12.844,57396,0
+VICR.US,D,20050726,000000,13.17,13.318,12.765,13.061,66499,0
+VICR.US,D,20050727,000000,13.061,13.15,12.834,13.032,49667,0
+VICR.US,D,20050728,000000,13.16,13.575,12.923,13.457,67674,0
+VICR.US,D,20050729,000000,13.447,13.565,12.874,12.982,55654,0
+VICR.US,D,20050801,000000,13.002,13.575,12.795,13.269,74832,0
+VICR.US,D,20050802,000000,13.239,13.546,13.071,13.546,68204,0
+VICR.US,D,20050803,000000,13.506,13.644,13.387,13.615,61998,0
+VICR.US,D,20050804,000000,13.546,13.546,13.061,13.111,110402,0
+VICR.US,D,20050805,000000,13.15,13.457,13.091,13.308,62399,0
+VICR.US,D,20050808,000000,13.486,13.684,13.437,13.634,59678,0
+VICR.US,D,20050809,000000,13.802,13.802,13.387,13.536,83844,0
+VICR.US,D,20050810,000000,13.585,13.723,13.486,13.486,69352,0
+VICR.US,D,20050811,000000,13.447,13.852,13.447,13.812,75673,0
+VICR.US,D,20050812,000000,13.713,13.733,13.269,13.437,88776,0
+VICR.US,D,20050815,000000,13.466,13.466,13.289,13.397,109653,0
+VICR.US,D,20050816,000000,13.328,13.476,13.19,13.417,143161,0
+VICR.US,D,20050817,000000,13.318,13.506,13.121,13.368,102803,0
+VICR.US,D,20050818,000000,13.328,13.387,13.239,13.338,102559,0
+VICR.US,D,20050819,000000,13.269,13.466,13.259,13.269,46935,0
+VICR.US,D,20050822,000000,13.21,13.595,13.16,13.565,49803,0
+VICR.US,D,20050823,000000,13.466,13.832,13.457,13.793,66139,0
+VICR.US,D,20050824,000000,13.723,14.899,13.704,14.267,219146,0
+VICR.US,D,20050825,000000,14.257,14.978,14.257,14.672,70039,0
+VICR.US,D,20050826,000000,14.662,15.136,14.524,14.82,124485,0
+VICR.US,D,20050829,000000,14.781,14.978,14.672,14.968,57914,0
+VICR.US,D,20050830,000000,14.82,14.919,14.771,14.82,91966,0
+VICR.US,D,20050831,000000,14.82,15.808,14.82,15.759,108020,0
+VICR.US,D,20050901,000000,15.64,15.946,15.314,15.403,80212,0
+VICR.US,D,20050902,000000,15.531,15.65,15.146,15.166,37881,0
+VICR.US,D,20050906,000000,15.166,15.61,15.107,15.354,77383,0
+VICR.US,D,20050907,000000,15.314,15.314,14.968,15.116,49652,0
+VICR.US,D,20050908,000000,15.057,15.057,14.8,14.939,70109,0
+VICR.US,D,20050909,000000,14.998,15.037,14.919,15.008,58615,0
+VICR.US,D,20050912,000000,15.008,15.176,14.86,14.879,88837,0
+VICR.US,D,20050913,000000,14.869,14.899,14.553,14.899,142551,0
+VICR.US,D,20050914,000000,14.889,14.889,14.583,14.593,189454,0
+VICR.US,D,20050915,000000,14.603,14.85,14.543,14.82,105909,0
+VICR.US,D,20050916,000000,14.879,15.107,14.672,14.701,1034172,0
+VICR.US,D,20050919,000000,14.751,15.531,14.751,15.126,166900,0
+VICR.US,D,20050920,000000,15.166,15.354,14.771,14.8,120817,0
+VICR.US,D,20050921,000000,14.711,15.116,14.711,14.988,96892,0
+VICR.US,D,20050922,000000,15.057,15.136,14.771,14.85,98851,0
+VICR.US,D,20050923,000000,14.948,15.442,14.721,15.324,65945,0
+VICR.US,D,20050926,000000,15.363,15.729,15.275,15.719,62072,0
+VICR.US,D,20050927,000000,15.689,15.729,14.919,15.156,48550,0
+VICR.US,D,20050928,000000,15.166,15.205,14.721,14.879,114359,0
+VICR.US,D,20050929,000000,14.889,15.087,14.771,15.087,83291,0
+VICR.US,D,20050930,000000,15.195,15.195,14.731,14.968,69742,0
+VICR.US,D,20051003,000000,15.057,15.136,14.869,15.087,88855,0
+VICR.US,D,20051004,000000,15.087,15.314,14.86,15.314,119399,0
+VICR.US,D,20051005,000000,15.215,15.215,14.583,14.82,125008,0
+VICR.US,D,20051006,000000,14.83,15.107,14.751,14.83,74194,0
+VICR.US,D,20051007,000000,14.998,15.304,14.82,15.245,53633,0
+VICR.US,D,20051010,000000,15.284,15.284,14.82,14.82,43965,0
+VICR.US,D,20051011,000000,14.869,15.067,14.603,14.701,130398,0
+VICR.US,D,20051012,000000,14.662,14.79,14.04,14.158,157656,0
+VICR.US,D,20051013,000000,14.227,14.662,14.099,14.603,61460,0
+VICR.US,D,20051014,000000,14.82,14.899,14.642,14.701,50424,0
+VICR.US,D,20051017,000000,14.613,14.741,14.138,14.543,49423,0
+VICR.US,D,20051018,000000,14.435,14.672,14.158,14.474,108028,0
+VICR.US,D,20051019,000000,14.405,15.798,14.405,15.788,198356,0
+VICR.US,D,20051020,000000,15.749,15.808,15.561,15.68,60721,0
+VICR.US,D,20051021,000000,15.68,16.164,15.61,15.927,82305,0
+VICR.US,D,20051024,000000,15.966,16.747,15.68,16.747,120014,0
+VICR.US,D,20051025,000000,16.598,16.796,16.134,16.608,78771,0
+VICR.US,D,20051026,000000,16.529,16.668,15.848,15.966,67197,0
+VICR.US,D,20051027,000000,16.134,16.579,15.482,15.522,114818,0
+VICR.US,D,20051028,000000,15.492,16.312,15.472,16.312,58703,0
+VICR.US,D,20051031,000000,16.48,16.737,16.272,16.648,109926,0
+VICR.US,D,20051101,000000,16.648,16.737,15.857,15.986,150154,0
+VICR.US,D,20051102,000000,15.956,16.539,15.946,16.43,123358,0
+VICR.US,D,20051103,000000,16.697,16.697,16.213,16.351,71372,0
+VICR.US,D,20051104,000000,16.342,16.49,16.104,16.391,64891,0
+VICR.US,D,20051107,000000,16.47,16.747,16.391,16.727,85853,0
+VICR.US,D,20051108,000000,16.589,16.747,16.371,16.747,87960,0
+VICR.US,D,20051109,000000,16.598,16.687,16.411,16.519,51037,0
+VICR.US,D,20051110,000000,16.361,16.51,15.808,16.401,70668,0
+VICR.US,D,20051111,000000,16.302,16.49,16.025,16.302,73943,0
+VICR.US,D,20051114,000000,16.302,16.351,15.897,16.045,51516,0
+VICR.US,D,20051115,000000,16.045,16.421,15.848,15.986,42658,0
+VICR.US,D,20051116,000000,16.006,16.006,15.423,15.591,40444,0
+VICR.US,D,20051117,000000,15.828,16.45,15.828,16.43,91662,0
+VICR.US,D,20051118,000000,16.569,16.648,16.411,16.5,83852,0
+VICR.US,D,20051121,000000,16.401,16.766,16.401,16.648,50610,0
+VICR.US,D,20051122,000000,16.618,16.737,16.401,16.707,53515,0
+VICR.US,D,20051123,000000,16.668,16.668,16.292,16.371,29978,0
+VICR.US,D,20051125,000000,16.292,16.351,16.006,16.243,8400,0
+VICR.US,D,20051128,000000,16.351,16.351,15.531,15.561,52712,0
+VICR.US,D,20051129,000000,15.64,16.292,15.64,16.055,39791,0
+VICR.US,D,20051130,000000,16.055,16.549,15.778,16.035,75840,0
+VICR.US,D,20051201,000000,15.956,16.49,15.818,16.361,76460,0
+VICR.US,D,20051202,000000,16.5,16.51,16.233,16.361,59858,0
+VICR.US,D,20051205,000000,16.174,16.51,16.144,16.411,91423,0
+VICR.US,D,20051206,000000,16.519,17.063,16.342,16.915,117163,0
+VICR.US,D,20051207,000000,16.994,16.994,16.519,16.549,30352,0
+VICR.US,D,20051208,000000,16.697,17.092,16.46,16.677,38828,0
+VICR.US,D,20051209,000000,16.648,16.816,16.519,16.727,19832,0
+VICR.US,D,20051212,000000,16.895,17.102,16.638,16.727,38239,0
+VICR.US,D,20051213,000000,16.737,16.994,16.302,16.43,74758,0
+VICR.US,D,20051214,000000,16.559,16.559,16.272,16.272,37156,0
+VICR.US,D,20051215,000000,16.302,16.371,15.689,16.016,117182,0
+VICR.US,D,20051216,000000,15.956,16.114,15.65,15.729,201100,0
+VICR.US,D,20051219,000000,15.828,16.075,15.67,16.006,69988,0
+VICR.US,D,20051220,000000,16.006,16.065,15.917,16.035,53851,0
+VICR.US,D,20051221,000000,16.006,16.411,16.006,16.233,68303,0
+VICR.US,D,20051222,000000,16.263,16.747,16.263,16.747,54416,0
+VICR.US,D,20051223,000000,16.786,16.786,16.282,16.282,67275,0
+VICR.US,D,20051227,000000,16.253,16.322,15.778,15.838,63243,0
+VICR.US,D,20051228,000000,15.769,15.946,15.739,15.769,38148,0
+VICR.US,D,20051229,000000,15.739,15.828,15.689,15.719,93812,0
+VICR.US,D,20051230,000000,15.61,15.798,15.61,15.62,39240,0
+VICR.US,D,20060103,000000,15.808,15.838,14.909,15.403,137666,0
+VICR.US,D,20060104,000000,15.304,15.66,15.304,15.512,85352,0
+VICR.US,D,20060105,000000,15.492,15.897,15.492,15.719,92444,0
+VICR.US,D,20060106,000000,15.808,16.193,15.66,16.016,95869,0
+VICR.US,D,20060109,000000,16.134,16.421,16.065,16.302,92339,0
+VICR.US,D,20060110,000000,16.302,17.537,16.183,17.142,144630,0
+VICR.US,D,20060111,000000,17.033,17.339,16.608,17.152,122373,0
+VICR.US,D,20060112,000000,17.191,17.428,16.796,16.944,51140,0
+VICR.US,D,20060113,000000,17.063,17.28,16.865,17.004,36309,0
+VICR.US,D,20060117,000000,16.915,17.004,16.411,16.46,67307,0
+VICR.US,D,20060118,000000,16.351,16.697,16.213,16.45,152278,0
+VICR.US,D,20060119,000000,16.589,17.013,16.5,16.895,41140,0
+VICR.US,D,20060120,000000,17.023,17.023,16.085,16.421,133298,0
+VICR.US,D,20060123,000000,16.569,16.816,16.272,16.529,183761,0
+VICR.US,D,20060124,000000,16.391,17.221,16.342,16.994,170243,0
+VICR.US,D,20060125,000000,17.083,17.428,16.915,17.191,62019,0
+VICR.US,D,20060126,000000,17.231,17.29,16.47,16.598,178660,0
+VICR.US,D,20060127,000000,16.579,16.934,16.51,16.549,100720,0
+VICR.US,D,20060130,000000,16.51,16.885,16.48,16.529,78550,0
+VICR.US,D,20060131,000000,16.49,16.757,16.223,16.747,131729,0
+VICR.US,D,20060201,000000,16.598,17.251,16.598,17.211,43704,0
+VICR.US,D,20060202,000000,17.27,17.27,16.658,16.697,68494,0
+VICR.US,D,20060203,000000,16.668,17.043,16.589,16.677,57581,0
+VICR.US,D,20060206,000000,16.638,16.855,16.164,16.786,62049,0
+VICR.US,D,20060207,000000,16.45,16.895,16.312,16.519,110284,0
+VICR.US,D,20060208,000000,16.648,17.29,16.351,16.905,118164,0
+VICR.US,D,20060209,000000,17.27,18.199,17.27,17.705,262719,0
+VICR.US,D,20060210,000000,17.646,17.992,17.507,17.893,104276,0
+VICR.US,D,20060213,000000,17.725,18.278,17.715,17.794,126285,0
+VICR.US,D,20060214,000000,17.932,18.239,17.853,18.219,117919,0
+VICR.US,D,20060215,000000,18.13,18.397,18.09,18.278,162615,0
+VICR.US,D,20060216,000000,18.367,18.486,18.14,18.486,103921,0
+VICR.US,D,20060217,000000,18.555,19.059,18.1,18.9,137563,0
+VICR.US,D,20060221,000000,19.029,19.029,18.288,18.752,165884,0
+VICR.US,D,20060222,000000,18.644,19.75,18.604,19.503,270915,0
+VICR.US,D,20060223,000000,19.464,19.632,19.276,19.523,70186,0
+VICR.US,D,20060224,000000,19.424,19.464,19.009,19.315,124468,0
+VICR.US,D,20060227,000000,19.306,19.74,19.306,19.622,92941,0
+VICR.US,D,20060228,000000,19.641,19.661,18.95,19.651,153091,0
+VICR.US,D,20060301,000000,19.76,20.017,19.592,19.987,190454,0
+VICR.US,D,20060302,000000,19.859,20.254,19.809,19.938,157754,0
+VICR.US,D,20060303,000000,19.75,19.75,19.256,19.602,155014,0
+VICR.US,D,20060306,000000,19.711,19.869,19.424,19.809,122039,0
+VICR.US,D,20060307,000000,19.701,19.849,19.276,19.434,75882,0
+VICR.US,D,20060308,000000,19.227,19.464,18.98,19.187,59079,0
+VICR.US,D,20060309,000000,19.157,19.474,18.92,19.009,57809,0
+VICR.US,D,20060310,000000,18.9,19.365,18.772,19.365,45644,0
+VICR.US,D,20060313,000000,19.404,19.513,19.009,19.335,104268,0
+VICR.US,D,20060314,000000,19.256,19.404,19.108,19.147,89323,0
+VICR.US,D,20060315,000000,19.246,19.256,18.673,18.98,143276,0
+VICR.US,D,20060316,000000,19.009,19.365,18.871,18.92,91814,0
+VICR.US,D,20060317,000000,19.019,19.049,18.871,18.91,174418,0
+VICR.US,D,20060320,000000,18.821,19.493,18.792,19.434,80607,0
+VICR.US,D,20060321,000000,19.493,19.632,18.91,18.97,69779,0
+VICR.US,D,20060322,000000,18.812,19.503,18.673,19.385,40729,0
+VICR.US,D,20060323,000000,19.276,19.434,19.039,19.365,27451,0
+VICR.US,D,20060324,000000,19.365,19.76,19.266,19.76,41289,0
+VICR.US,D,20060327,000000,19.73,19.73,19.306,19.385,41513,0
+VICR.US,D,20060328,000000,19.375,19.483,18.792,18.802,83762,0
+VICR.US,D,20060329,000000,18.841,19.641,18.841,19.632,44424,0
+VICR.US,D,20060330,000000,19.701,19.76,19.039,19.276,62251,0
+VICR.US,D,20060331,000000,19.325,19.533,19.078,19.493,47361,0
+VICR.US,D,20060403,000000,19.404,20.995,19.157,20.531,314109,0
+VICR.US,D,20060404,000000,20.639,21.538,20.55,21.005,156727,0
+VICR.US,D,20060405,000000,21.044,21.538,21.025,21.499,95160,0
+VICR.US,D,20060406,000000,21.617,21.627,21.054,21.203,67023,0
+VICR.US,D,20060407,000000,21.262,21.341,20.116,20.185,116803,0
+VICR.US,D,20060410,000000,20.224,20.886,19.888,20.027,120220,0
+VICR.US,D,20060411,000000,20.205,20.392,19.513,19.622,108750,0
+VICR.US,D,20060412,000000,19.474,20.402,19.266,20.373,72404,0
+VICR.US,D,20060413,000000,20.215,21.203,19.997,20.926,123158,0
+VICR.US,D,20060417,000000,20.768,20.916,19.859,20.382,63789,0
+VICR.US,D,20060418,000000,20.501,20.906,20.462,20.649,156509,0
+VICR.US,D,20060419,000000,20.649,21.667,20.422,21.489,158544,0
+VICR.US,D,20060420,000000,21.282,21.558,20.916,21.519,67173,0
+VICR.US,D,20060421,000000,21.45,21.647,21.064,21.311,114005,0
+VICR.US,D,20060424,000000,21.163,21.242,20.738,20.797,136231,0
+VICR.US,D,20060425,000000,20.699,21.845,20.699,21.736,228490,0
+VICR.US,D,20060426,000000,21.736,23.099,21.736,22.349,302713,0
+VICR.US,D,20060427,000000,22.131,22.694,21.42,21.795,105938,0
+VICR.US,D,20060428,000000,21.588,21.736,20.274,20.382,246638,0
+VICR.US,D,20060501,000000,20.471,20.906,19.711,19.898,262510,0
+VICR.US,D,20060502,000000,19.987,20.56,19.898,20.116,219386,0
+VICR.US,D,20060503,000000,20.135,20.728,20.017,20.6,131050,0
+VICR.US,D,20060504,000000,20.531,21.163,20.531,20.896,113831,0
+VICR.US,D,20060505,000000,21.015,21.222,20.817,20.847,127544,0
+VICR.US,D,20060508,000000,20.748,21.104,20.748,20.837,66421,0
+VICR.US,D,20060509,000000,20.847,20.965,20.748,20.748,51711,0
+VICR.US,D,20060510,000000,20.748,20.896,20.531,20.669,67124,0
+VICR.US,D,20060511,000000,20.62,20.718,19.75,19.75,105369,0
+VICR.US,D,20060512,000000,19.622,19.632,19.068,19.276,105878,0
+VICR.US,D,20060515,000000,18.98,19.76,18.851,19.118,256845,0
+VICR.US,D,20060516,000000,19.167,19.266,18.94,19.019,162269,0
+VICR.US,D,20060517,000000,18.871,19.068,18.634,18.91,177151,0
+VICR.US,D,20060518,000000,19.088,19.227,18.653,18.663,89261,0
+VICR.US,D,20060519,000000,18.594,18.9,18.337,18.614,170902,0
+VICR.US,D,20060522,000000,18.347,18.723,18.041,18.515,165704,0
+VICR.US,D,20060523,000000,18.446,19.059,18.446,18.871,258993,0
+VICR.US,D,20060524,000000,18.9,19.068,18.426,18.851,185252,0
+VICR.US,D,20060525,000000,19.009,19.138,18.624,18.772,132425,0
+VICR.US,D,20060526,000000,18.881,18.94,18.13,18.318,122764,0
+VICR.US,D,20060530,000000,18.13,18.179,17.527,17.527,103232,0
+VICR.US,D,20060531,000000,17.636,17.992,17.478,17.586,278728,0
+VICR.US,D,20060601,000000,17.675,17.873,17.537,17.715,172007,0
+VICR.US,D,20060602,000000,17.893,18.13,17.527,17.942,118924,0
+VICR.US,D,20060605,000000,17.942,17.942,17.073,17.211,186728,0
+VICR.US,D,20060606,000000,17.3,17.517,16.895,17.31,112928,0
+VICR.US,D,20060607,000000,17.389,17.636,16.954,16.964,111387,0
+VICR.US,D,20060608,000000,16.895,17.043,16.263,16.757,157576,0
+VICR.US,D,20060609,000000,16.836,16.875,16.351,16.351,94035,0
+VICR.US,D,20060612,000000,16.351,16.786,15.887,15.917,145428,0
+VICR.US,D,20060613,000000,15.956,16.055,15.195,15.334,274797,0
+VICR.US,D,20060614,000000,15.462,15.788,15.363,15.61,142856,0
+VICR.US,D,20060615,000000,15.759,16.5,15.759,16.45,137979,0
+VICR.US,D,20060616,000000,16.45,16.48,15.689,15.838,301489,0
+VICR.US,D,20060619,000000,15.848,15.848,15.087,15.245,104223,0
+VICR.US,D,20060620,000000,15.265,15.492,15.067,15.265,54119,0
+VICR.US,D,20060621,000000,15.413,16.203,15.393,15.897,91382,0
+VICR.US,D,20060622,000000,15.788,15.857,15.472,15.541,124424,0
+VICR.US,D,20060623,000000,15.482,15.502,15.037,15.067,129973,0
+VICR.US,D,20060626,000000,15.126,15.66,15.008,15.245,216697,0
+VICR.US,D,20060627,000000,15.314,15.324,15.067,15.195,142802,0
+VICR.US,D,20060628,000000,15.294,15.294,14.622,14.781,168059,0
+VICR.US,D,20060629,000000,14.899,15.561,14.899,15.472,210408,0
+VICR.US,D,20060630,000000,15.512,16.421,15.205,16.371,332052,0
+VICR.US,D,20060703,000000,16.213,16.48,16.183,16.44,37981,0
+VICR.US,D,20060705,000000,16.302,16.302,15.887,16.174,75491,0
+VICR.US,D,20060706,000000,16.183,16.5,15.917,16.124,62536,0
+VICR.US,D,20060707,000000,16.016,16.174,15.818,15.857,74686,0
+VICR.US,D,20060710,000000,15.887,16.144,15.551,15.65,119425,0
+VICR.US,D,20060711,000000,15.64,15.808,15.433,15.788,107504,0
+VICR.US,D,20060712,000000,15.68,15.808,15.245,15.265,59119,0
+VICR.US,D,20060713,000000,15.205,15.294,14.573,14.899,86689,0
+VICR.US,D,20060714,000000,14.879,15.136,14.188,14.741,120528,0
+VICR.US,D,20060717,000000,14.701,15.087,14.395,14.524,138918,0
+VICR.US,D,20060718,000000,14.672,14.879,14.158,14.336,170477,0
+VICR.US,D,20060719,000000,14.326,15.857,14.306,15.68,441713,0
+VICR.US,D,20060720,000000,15.759,15.808,14.731,14.948,88236,0
+VICR.US,D,20060721,000000,14.86,14.919,13.862,14.138,133596,0
+VICR.US,D,20060724,000000,14.296,15.225,14.296,14.948,60137,0
+VICR.US,D,20060725,000000,11.313,11.856,9.4255,11.204,934277,0
+VICR.US,D,20060726,000000,11.125,11.204,10.69,10.987,272718,0
+VICR.US,D,20060727,000000,11.085,11.115,10.779,10.829,159592,0
+VICR.US,D,20060728,000000,10.937,11.826,10.937,11.51,162155,0
+VICR.US,D,20060731,000000,11.471,11.817,11.194,11.313,123199,0
+VICR.US,D,20060801,000000,11.194,11.214,10.522,10.621,322268,0
+VICR.US,D,20060802,000000,10.71,10.888,10.522,10.552,261024,0
+VICR.US,D,20060803,000000,10.453,10.937,10.423,10.888,171309,0
+VICR.US,D,20060804,000000,11.056,11.55,10.908,11.125,116268,0
+VICR.US,D,20060807,000000,11.076,11.145,10.759,10.927,114254,0
+VICR.US,D,20060808,000000,10.996,11.056,10.759,10.878,138452,0
+VICR.US,D,20060809,000000,11.036,11.164,10.641,10.819,168829,0
+VICR.US,D,20060810,000000,10.789,10.908,10.582,10.799,190085,0
+VICR.US,D,20060811,000000,10.759,10.819,10.621,10.631,140424,0
+VICR.US,D,20060814,000000,10.769,10.977,10.72,10.779,53048,0
+VICR.US,D,20060815,000000,10.957,11.125,10.829,11.105,66797,0
+VICR.US,D,20060816,000000,11.184,11.836,11.155,11.807,93516,0
+VICR.US,D,20060817,000000,11.737,12.548,11.5,12.399,125337,0
+VICR.US,D,20060818,000000,12.488,12.587,11.896,12.34,113359,0
+VICR.US,D,20060821,000000,12.231,12.231,11.589,11.777,81372,0
+VICR.US,D,20060822,000000,11.718,11.817,11.382,11.49,70445,0
+VICR.US,D,20060823,000000,11.461,11.807,11.125,11.164,64246,0
+VICR.US,D,20060824,000000,11.135,11.51,11.056,11.323,85274,0
+VICR.US,D,20060825,000000,11.253,11.688,11.125,11.629,45540,0
+VICR.US,D,20060828,000000,11.57,11.777,11.392,11.619,61573,0
+VICR.US,D,20060829,000000,11.609,12.548,11.53,12.508,101554,0
+VICR.US,D,20060830,000000,12.508,12.686,12.083,12.548,92985,0
+VICR.US,D,20060831,000000,12.646,12.725,12.35,12.409,86614,0
+VICR.US,D,20060901,000000,12.528,12.745,12.311,12.449,33847,0
+VICR.US,D,20060905,000000,12.459,12.844,12.459,12.814,45593,0
+VICR.US,D,20060906,000000,12.686,12.775,11.51,11.53,113364,0
+VICR.US,D,20060907,000000,11.431,11.866,11.342,11.639,100635,0
+VICR.US,D,20060908,000000,11.737,11.935,11.639,11.777,58150,0
+VICR.US,D,20060911,000000,11.668,11.797,11.441,11.698,39117,0
+VICR.US,D,20060912,000000,11.767,12.261,11.471,12.064,74442,0
+VICR.US,D,20060913,000000,12.143,12.558,11.866,12.32,70743,0
+VICR.US,D,20060914,000000,12.301,12.696,12.133,12.617,97572,0
+VICR.US,D,20060915,000000,12.716,13.002,12.103,12.271,186350,0
+VICR.US,D,20060918,000000,12.172,12.508,12.133,12.231,37259,0
+VICR.US,D,20060919,000000,12.301,12.33,11.52,11.787,81424,0
+VICR.US,D,20060920,000000,11.915,12.182,11.728,12.113,65174,0
+VICR.US,D,20060921,000000,12.192,12.251,11.915,12.004,48099,0
+VICR.US,D,20060922,000000,11.915,12.123,11.323,11.57,73527,0
+VICR.US,D,20060925,000000,11.53,11.856,11.362,11.431,67840,0
+VICR.US,D,20060926,000000,11.382,12.073,11.382,11.52,65217,0
+VICR.US,D,20060927,000000,11.461,11.797,11.224,11.263,83913,0
+VICR.US,D,20060928,000000,11.342,11.441,10.868,11.382,107308,0
+VICR.US,D,20060929,000000,11.283,11.649,11.283,11.402,78949,0
+VICR.US,D,20061002,000000,11.332,11.668,10.957,10.977,52068,0
+VICR.US,D,20061003,000000,10.878,11.095,10.73,10.908,96619,0
+VICR.US,D,20061004,000000,10.829,11.471,10.661,11.372,95013,0
+VICR.US,D,20061005,000000,11.451,11.826,11.095,11.688,63834,0
+VICR.US,D,20061006,000000,11.658,11.905,11.342,11.352,45001,0
+VICR.US,D,20061009,000000,11.283,11.372,11.006,11.085,72441,0
+VICR.US,D,20061010,000000,11.194,11.273,10.917,11.115,44900,0
+VICR.US,D,20061011,000000,11.115,11.461,10.967,11.155,46741,0
+VICR.US,D,20061012,000000,11.164,12.192,11.164,12.133,117213,0
+VICR.US,D,20061013,000000,12.202,12.419,11.965,12.35,78743,0
+VICR.US,D,20061016,000000,12.35,12.666,12.192,12.597,60253,0
+VICR.US,D,20061017,000000,12.469,12.469,11.826,12.093,64741,0
+VICR.US,D,20061018,000000,12.133,12.805,12.034,12.172,58284,0
+VICR.US,D,20061019,000000,12.251,12.449,11.787,12.409,82998,0
+VICR.US,D,20061020,000000,12.508,12.558,11.876,12.014,84046,0
+VICR.US,D,20061023,000000,11.915,12.439,11.777,11.975,89179,0
+VICR.US,D,20061024,000000,11.846,12.409,11.441,12.064,102209,0
+VICR.US,D,20061025,000000,12.113,12.271,11.431,11.955,94177,0
+VICR.US,D,20061026,000000,11.975,12.212,11.817,12.152,88189,0
+VICR.US,D,20061027,000000,12.162,12.162,11.777,11.787,37955,0
+VICR.US,D,20061030,000000,11.777,12.152,11.767,12.133,46002,0
+VICR.US,D,20061031,000000,12.073,12.33,11.609,11.757,81740,0
+VICR.US,D,20061101,000000,11.846,12.054,11.471,11.579,103812,0
+VICR.US,D,20061102,000000,11.53,11.53,11.056,11.095,97149,0
+VICR.US,D,20061103,000000,11.184,11.481,11.155,11.303,68782,0
+VICR.US,D,20061106,000000,11.402,11.57,11.293,11.5,64853,0
+VICR.US,D,20061107,000000,11.57,12.004,11.283,11.431,71363,0
+VICR.US,D,20061108,000000,11.352,11.747,11.214,11.589,88465,0
+VICR.US,D,20061109,000000,11.649,11.649,11.174,11.352,97825,0
+VICR.US,D,20061110,000000,11.303,11.589,11.303,11.52,50302,0
+VICR.US,D,20061113,000000,11.431,12.083,11.313,12.004,160787,0
+VICR.US,D,20061114,000000,12.054,12.716,12.054,12.676,108824,0
+VICR.US,D,20061115,000000,12.716,13.121,12.488,13.002,196225,0
+VICR.US,D,20061116,000000,12.923,13.131,12.755,12.884,76082,0
+VICR.US,D,20061117,000000,12.884,12.992,12.35,12.439,116758,0
+VICR.US,D,20061120,000000,12.399,12.498,12.143,12.36,83826,0
+VICR.US,D,20061121,000000,12.38,12.587,12.222,12.498,54584,0
+VICR.US,D,20061122,000000,12.607,12.607,12.241,12.409,82156,0
+VICR.US,D,20061124,000000,12.311,12.34,11.984,12.123,60416,0
+VICR.US,D,20061127,000000,12.103,12.291,11.658,11.757,79213,0
+VICR.US,D,20061128,000000,11.708,11.817,11.451,11.757,77179,0
+VICR.US,D,20061129,000000,11.826,12.123,11.826,11.925,70395,0
+VICR.US,D,20061130,000000,11.836,12.192,11.54,12.004,76147,0
+VICR.US,D,20061201,000000,12.093,12.103,11.649,11.905,65400,0
+VICR.US,D,20061204,000000,11.688,12.113,11.658,12.083,75153,0
+VICR.US,D,20061205,000000,12.212,12.212,11.905,12.083,54167,0
+VICR.US,D,20061206,000000,12.113,12.35,11.807,11.836,81890,0
+VICR.US,D,20061207,000000,11.836,12.034,11.441,11.708,56349,0
+VICR.US,D,20061208,000000,11.658,11.836,11.461,11.56,53520,0
+VICR.US,D,20061211,000000,11.619,11.807,11.49,11.589,52604,0
+VICR.US,D,20061212,000000,11.55,11.619,11.372,11.53,61809,0
+VICR.US,D,20061213,000000,11.589,11.609,11.194,11.293,65238,0
+VICR.US,D,20061214,000000,11.342,11.5,11.273,11.273,54656,0
+VICR.US,D,20061215,000000,11.303,11.471,11.194,11.234,177737,0
+VICR.US,D,20061218,000000,11.263,11.471,11.076,11.135,45380,0
+VICR.US,D,20061219,000000,11.076,11.332,11.016,11.283,52423,0
+VICR.US,D,20061220,000000,11.313,11.698,11.273,11.52,56648,0
+VICR.US,D,20061221,000000,11.57,11.668,11.461,11.5,42290,0
+VICR.US,D,20061222,000000,11.49,11.52,11.145,11.204,83508,0
+VICR.US,D,20061226,000000,11.164,11.51,11.164,11.234,107355,0
+VICR.US,D,20061227,000000,11.332,11.54,11.016,11.056,86517,0
+VICR.US,D,20061228,000000,11.066,11.155,10.927,11.006,155092,0
+VICR.US,D,20061229,000000,10.957,11.184,10.957,10.977,147778,0
+VICR.US,D,20070103,000000,11.105,11.362,11.066,11.342,138079,0
+VICR.US,D,20070104,000000,11.313,11.481,11.263,11.342,100087,0
+VICR.US,D,20070105,000000,11.243,11.293,11.026,11.263,160915,0
+VICR.US,D,20070108,000000,11.263,11.382,11.243,11.263,95392,0
+VICR.US,D,20070109,000000,11.293,11.293,10.967,11.125,83745,0
+VICR.US,D,20070110,000000,10.996,11.115,10.996,11.085,58005,0
+VICR.US,D,20070111,000000,11.095,11.323,11.076,11.283,53524,0
+VICR.US,D,20070112,000000,11.253,11.293,11.006,11.056,34101,0
+VICR.US,D,20070116,000000,11.036,11.174,10.848,10.878,69632,0
+VICR.US,D,20070117,000000,10.819,11.115,10.769,10.967,57509,0
+VICR.US,D,20070118,000000,10.937,11.036,10.769,10.927,58751,0
+VICR.US,D,20070119,000000,10.878,11.036,10.71,10.789,50084,0
+VICR.US,D,20070122,000000,10.789,10.789,10.414,10.433,56809,0
+VICR.US,D,20070123,000000,10.414,10.996,10.414,10.749,87027,0
+VICR.US,D,20070124,000000,10.819,10.868,10.71,10.848,49603,0
+VICR.US,D,20070125,000000,10.809,10.819,10.483,10.67,75137,0
+VICR.US,D,20070126,000000,10.69,10.789,10.374,10.7,59479,0
+VICR.US,D,20070129,000000,10.69,10.868,10.631,10.67,65186,0
+VICR.US,D,20070130,000000,10.73,10.789,10.562,10.611,57602,0
+VICR.US,D,20070131,000000,10.572,10.591,10.078,10.483,110550,0
+VICR.US,D,20070201,000000,10.542,10.898,10.522,10.888,60089,0
+VICR.US,D,20070202,000000,10.967,11.164,10.71,11.155,98624,0
+VICR.US,D,20070205,000000,11.076,11.105,10.927,11.056,64996,0
+VICR.US,D,20070206,000000,11.125,11.174,10.749,11.006,80938,0
+VICR.US,D,20070207,000000,11.006,11.451,10.848,11.451,237972,0
+VICR.US,D,20070208,000000,11.362,11.441,10.967,11.046,158056,0
+VICR.US,D,20070209,000000,11.006,11.135,10.572,10.72,76487,0
+VICR.US,D,20070212,000000,10.71,10.957,10.532,10.601,55581,0
+VICR.US,D,20070213,000000,10.621,10.977,10.483,10.71,52586,0
+VICR.US,D,20070214,000000,10.69,10.769,10.335,10.423,68056,0
+VICR.US,D,20070215,000000,10.621,10.72,10.384,10.522,75759,0
+VICR.US,D,20070216,000000,10.552,10.651,10.473,10.611,57447,0
+VICR.US,D,20070220,000000,10.621,10.72,10.216,10.562,118600,0
+VICR.US,D,20070221,000000,10.562,11.095,10.453,10.631,110621,0
+VICR.US,D,20070222,000000,10.582,10.809,10.572,10.809,87258,0
+VICR.US,D,20070223,000000,10.473,10.868,9.554,9.613,353219,0
+VICR.US,D,20070226,000000,9.633,9.88,9.584,9.682,183825,0
+VICR.US,D,20070227,000000,9.584,9.633,9.0303,9.06,152044,0
+VICR.US,D,20070228,000000,9.06,9.4848,8.9513,9.2279,208185,0
+VICR.US,D,20070301,000000,8.9216,9.1785,8.9216,9.1094,109091,0
+VICR.US,D,20070302,000000,9.0303,9.2576,8.7833,8.7833,245610,0
+VICR.US,D,20070305,000000,8.7734,9.0995,8.6746,8.6845,197940,0
+VICR.US,D,20070306,000000,8.7932,9.1192,8.7537,9.0007,89946,0
+VICR.US,D,20070307,000000,8.971,9.1884,8.813,8.9612,124988,0
+VICR.US,D,20070308,000000,9.0698,9.633,9.0204,9.2082,166014,0
+VICR.US,D,20070309,000000,9.3168,9.386,9.139,9.2477,106498,0
+VICR.US,D,20070312,000000,9.2279,9.465,9.0995,9.3168,94011,0
+VICR.US,D,20070313,000000,9.2082,9.3267,8.9513,9.0007,120655,0
+VICR.US,D,20070314,000000,8.9315,9.0995,8.7734,8.971,109786,0
+VICR.US,D,20070315,000000,8.9908,9.4058,8.9908,9.3662,217159,0
+VICR.US,D,20070316,000000,9.3564,9.505,9.1884,9.4255,193003,0
+VICR.US,D,20070319,000000,9.3564,9.4848,9.0896,9.1686,102285,0
+VICR.US,D,20070320,000000,9.1785,9.623,9.1686,9.594,119361,0
+VICR.US,D,20070321,000000,9.594,10.127,9.3564,10.028,215439,0
+VICR.US,D,20070322,000000,9.89,10.058,9.841,9.939,104351,0
+VICR.US,D,20070323,000000,9.92,10.147,9.92,10.088,84418,0
+VICR.US,D,20070326,000000,10.068,10.117,9.929,10.038,46921,0
+VICR.US,D,20070327,000000,10.008,10.097,9.92,10.078,60048,0
+VICR.US,D,20070328,000000,9.989,10.127,9.831,9.89,194984,0
+VICR.US,D,20070329,000000,9.999,10.127,9.781,9.831,87854,0
+VICR.US,D,20070330,000000,9.821,10.255,9.801,9.9,86491,0
+VICR.US,D,20070402,000000,9.9,9.9,9.4156,9.594,74048,0
+VICR.US,D,20070403,000000,9.653,9.999,9.574,9.9,90511,0
+VICR.US,D,20070404,000000,9.88,10.088,9.88,9.989,54470,0
+VICR.US,D,20070405,000000,10.028,10.078,9.86,9.86,44142,0
+VICR.US,D,20070409,000000,9.89,10.008,9.752,9.88,181496,0
+VICR.US,D,20070410,000000,9.88,10.068,9.584,9.613,66623,0
+VICR.US,D,20070411,000000,9.673,9.692,9.4453,9.514,98617,0
+VICR.US,D,20070412,000000,9.4156,9.692,9.3959,9.682,60168,0
+VICR.US,D,20070413,000000,9.0896,9.87,8.9513,9.514,177774,0
+VICR.US,D,20070416,000000,9.564,10.078,9.564,10.078,95293,0
+VICR.US,D,20070417,000000,10.068,10.097,9.791,9.989,108776,0
+VICR.US,D,20070418,000000,9.91,10.097,9.584,9.841,112905,0
+VICR.US,D,20070419,000000,9.742,9.949,9.534,9.88,139603,0
+VICR.US,D,20070420,000000,10.038,10.216,9.89,10.176,156590,0
+VICR.US,D,20070423,000000,10.176,10.176,9.742,9.811,89158,0
+VICR.US,D,20070424,000000,9.811,10.038,9.752,9.9,59486,0
+VICR.US,D,20070425,000000,9.989,10.176,9.791,10.028,71341,0
+VICR.US,D,20070426,000000,10.028,11.777,10.028,11.579,295144,0
+VICR.US,D,20070427,000000,11.52,11.53,10.838,11.184,113549,0
+VICR.US,D,20070430,000000,11.194,11.579,10.591,10.591,138384,0
+VICR.US,D,20070501,000000,10.67,10.848,10.443,10.68,101811,0
+VICR.US,D,20070502,000000,10.641,11.095,10.621,10.927,206111,0
+VICR.US,D,20070503,000000,10.967,11.125,10.868,11.006,143558,0
+VICR.US,D,20070504,000000,11.066,11.194,10.878,11.046,88301,0
+VICR.US,D,20070507,000000,11.214,11.214,10.957,11.145,82046,0
+VICR.US,D,20070508,000000,11.066,11.184,10.72,11.006,141678,0
+VICR.US,D,20070509,000000,10.917,11.273,10.917,11.046,102183,0
+VICR.US,D,20070510,000000,10.957,10.996,10.67,10.67,103462,0
+VICR.US,D,20070511,000000,10.72,10.908,10.591,10.73,61306,0
+VICR.US,D,20070514,000000,10.7,10.769,10.354,10.423,66231,0
+VICR.US,D,20070515,000000,10.433,10.661,10.295,10.295,100053,0
+VICR.US,D,20070516,000000,10.335,10.493,10.275,10.483,92963,0
+VICR.US,D,20070517,000000,10.473,11.036,10.414,10.898,124035,0
+VICR.US,D,20070518,000000,10.947,11.224,10.661,11.194,123651,0
+VICR.US,D,20070521,000000,11.155,11.323,10.67,11.253,145231,0
+VICR.US,D,20070522,000000,11.263,11.5,11.174,11.49,108105,0
+VICR.US,D,20070523,000000,11.49,11.935,11.392,11.639,117033,0
+VICR.US,D,20070524,000000,11.649,11.737,11.204,11.263,131355,0
+VICR.US,D,20070525,000000,11.313,11.787,11.313,11.747,96325,0
+VICR.US,D,20070529,000000,11.757,11.826,11.303,11.599,138902,0
+VICR.US,D,20070530,000000,11.461,11.649,11.085,11.599,102884,0
+VICR.US,D,20070531,000000,11.649,11.886,11.56,11.728,106202,0
+VICR.US,D,20070601,000000,11.807,13.091,11.807,13.022,225021,0
+VICR.US,D,20070604,000000,12.972,13.19,12.548,12.805,277722,0
+VICR.US,D,20070605,000000,12.716,12.903,12.35,12.558,216238,0
+VICR.US,D,20070606,000000,12.558,12.696,12.261,12.548,101644,0
+VICR.US,D,20070607,000000,12.459,12.646,12.439,12.548,184766,0
+VICR.US,D,20070608,000000,12.548,12.943,12.488,12.884,107707,0
+VICR.US,D,20070611,000000,12.805,12.844,12.439,12.439,143367,0
+VICR.US,D,20070612,000000,12.34,12.735,11.856,11.984,267219,0
+VICR.US,D,20070613,000000,12.034,12.143,11.856,12.034,113673,0
+VICR.US,D,20070614,000000,12.014,12.439,11.925,12.311,75032,0
+VICR.US,D,20070615,000000,12.508,12.597,12.172,12.251,193072,0
+VICR.US,D,20070618,000000,12.271,12.567,11.984,12.449,139710,0
+VICR.US,D,20070619,000000,12.34,12.548,12.301,12.34,150337,0
+VICR.US,D,20070620,000000,12.35,12.449,12.103,12.271,134740,0
+VICR.US,D,20070621,000000,12.162,12.854,12.162,12.805,136521,0
+VICR.US,D,20070622,000000,12.755,12.943,12.637,12.923,307667,0
+VICR.US,D,20070625,000000,12.923,13.259,12.706,12.834,174173,0
+VICR.US,D,20070626,000000,12.982,13.328,12.805,13.111,188261,0
+VICR.US,D,20070627,000000,12.972,13.338,12.646,13.21,130177,0
+VICR.US,D,20070628,000000,13.18,13.289,12.864,13.032,352273,0
+VICR.US,D,20070629,000000,13.101,13.378,12.913,13.071,154265,0
+VICR.US,D,20070702,000000,13.219,13.289,13.052,13.111,103473,0
+VICR.US,D,20070703,000000,13.111,13.18,12.963,13.002,52632,0
+VICR.US,D,20070705,000000,13.002,13.19,12.923,13.121,113100,0
+VICR.US,D,20070706,000000,13.14,13.16,12.923,13.022,77089,0
+VICR.US,D,20070709,000000,13.022,13.387,13.022,13.387,101803,0
+VICR.US,D,20070710,000000,13.229,13.338,13.012,13.111,57151,0
+VICR.US,D,20070711,000000,13.131,13.318,13.032,13.061,70022,0
+VICR.US,D,20070712,000000,13.17,14.277,13.17,14.188,177451,0
+VICR.US,D,20070713,000000,14.188,14.287,13.96,14,73335,0
+VICR.US,D,20070716,000000,13.941,14.079,13.743,13.822,49091,0
+VICR.US,D,20070717,000000,13.852,13.99,13.575,13.615,53698,0
+VICR.US,D,20070718,000000,13.555,13.763,13.19,13.723,102256,0
+VICR.US,D,20070719,000000,13.842,14.81,13.585,14.178,159258,0
+VICR.US,D,20070720,000000,14.128,14.148,13.496,13.941,153903,0
+VICR.US,D,20070723,000000,14.02,14.03,13.713,13.753,88545,0
+VICR.US,D,20070724,000000,13.506,13.96,13.032,13.21,197735,0
+VICR.US,D,20070725,000000,13.338,13.338,12.518,12.933,169730,0
+VICR.US,D,20070726,000000,12.716,12.923,12.034,12.399,159933,0
+VICR.US,D,20070727,000000,12.301,12.429,11.728,11.728,190754,0
+VICR.US,D,20070730,000000,11.797,12.587,11.55,12.567,169090,0
+VICR.US,D,20070731,000000,12.716,14.514,12.014,12.419,362130,0
+VICR.US,D,20070801,000000,12.33,13.081,11.54,12.044,383894,0
+VICR.US,D,20070802,000000,12.103,12.567,11.767,12.439,246665,0
+VICR.US,D,20070803,000000,12.478,12.508,11.619,11.836,175584,0
+VICR.US,D,20070806,000000,11.945,12.044,11.411,11.737,191949,0
+VICR.US,D,20070807,000000,11.649,12.597,11.184,12.083,304313,0
+VICR.US,D,20070808,000000,12.222,14.059,12.054,13.14,725438,0
+VICR.US,D,20070809,000000,12.706,14.356,12.261,13.812,663520,0
+VICR.US,D,20070810,000000,13.625,13.931,12.666,12.864,424077,0
+VICR.US,D,20070813,000000,13.131,13.723,11.728,12.469,348139,0
+VICR.US,D,20070814,000000,12.498,12.775,11.757,12.271,300006,0
+VICR.US,D,20070815,000000,12.182,12.518,11.856,11.915,160773,0
+VICR.US,D,20070816,000000,11.905,12.656,11.57,12.192,296589,0
+VICR.US,D,20070817,000000,12.785,12.785,11.767,12.231,275582,0
+VICR.US,D,20070820,000000,12.231,12.301,11.718,12.192,140745,0
+VICR.US,D,20070821,000000,12.123,12.419,11.826,11.975,107818,0
+VICR.US,D,20070822,000000,12.143,12.172,11.708,11.807,106005,0
+VICR.US,D,20070823,000000,11.876,12.152,11.372,11.451,139142,0
+VICR.US,D,20070824,000000,11.431,11.757,11.273,11.658,142984,0
+VICR.US,D,20070827,000000,11.649,11.649,11.263,11.332,91438,0
+VICR.US,D,20070828,000000,11.234,11.263,10.937,11.026,109526,0
+VICR.US,D,20070829,000000,11.115,11.5,10.947,11.382,93022,0
+VICR.US,D,20070830,000000,11.243,11.451,11.115,11.362,70782,0
+VICR.US,D,20070831,000000,11.589,11.708,11.392,11.649,66324,0
+VICR.US,D,20070904,000000,11.619,12.251,11.619,11.817,111771,0
+VICR.US,D,20070905,000000,11.728,12.143,11.372,11.451,86141,0
+VICR.US,D,20070906,000000,11.481,11.846,11.263,11.57,129977,0
+VICR.US,D,20070907,000000,11.303,11.629,10.996,11.115,161536,0
+VICR.US,D,20070910,000000,11.204,11.323,10.68,10.858,153072,0
+VICR.US,D,20070911,000000,10.957,11.323,10.838,11.273,127623,0
+VICR.US,D,20070912,000000,11.204,11.372,10.908,10.987,51536,0
+VICR.US,D,20070913,000000,11.085,11.342,11.016,11.056,67422,0
+VICR.US,D,20070914,000000,10.888,11.362,10.868,11.362,115310,0
+VICR.US,D,20070917,000000,11.352,11.352,10.878,11.026,106180,0
+VICR.US,D,20070918,000000,11.026,11.767,10.858,11.718,153293,0
+VICR.US,D,20070919,000000,11.826,12.399,11.826,12.212,204561,0
+VICR.US,D,20070920,000000,12.172,12.241,11.945,12.192,109741,0
+VICR.US,D,20070921,000000,12.291,12.498,12.024,12.39,308373,0
+VICR.US,D,20070924,000000,12.34,12.874,12.083,12.429,158562,0
+VICR.US,D,20070925,000000,12.33,12.577,12.093,12.172,88380,0
+VICR.US,D,20070926,000000,12.281,12.35,12.024,12.162,102100,0
+VICR.US,D,20070927,000000,12.192,12.222,12.014,12.152,68435,0
+VICR.US,D,20070928,000000,12.093,12.528,11.896,11.975,96386,0
+VICR.US,D,20071001,000000,11.994,12.498,11.994,12.429,103611,0
+VICR.US,D,20071002,000000,12.478,13.19,12.429,12.814,159923,0
+VICR.US,D,20071003,000000,12.745,13.012,12.498,12.498,79355,0
+VICR.US,D,20071004,000000,12.577,13.081,12.459,12.953,111783,0
+VICR.US,D,20071005,000000,13.111,13.308,12.874,12.972,127870,0
+VICR.US,D,20071008,000000,12.972,13.18,12.844,12.893,98082,0
+VICR.US,D,20071009,000000,12.943,13.002,12.893,12.923,118522,0
+VICR.US,D,20071010,000000,12.923,13.328,12.923,13.061,178766,0
+VICR.US,D,20071011,000000,13.14,13.437,13.061,13.308,193323,0
+VICR.US,D,20071012,000000,13.308,13.733,13.081,13.447,135767,0
+VICR.US,D,20071015,000000,13.427,13.437,13.002,13.219,155914,0
+VICR.US,D,20071016,000000,13.19,13.269,12.933,13.061,96728,0
+VICR.US,D,20071017,000000,13.219,13.654,12.814,12.982,153819,0
+VICR.US,D,20071018,000000,12.903,13.15,12.795,12.844,89156,0
+VICR.US,D,20071019,000000,12.884,12.884,12.311,12.498,188596,0
+VICR.US,D,20071022,000000,12.281,12.864,11.905,12.805,140312,0
+VICR.US,D,20071023,000000,13.061,13.15,12.597,13.012,156177,0
+VICR.US,D,20071024,000000,12.814,13.14,12.597,12.953,137094,0
+VICR.US,D,20071025,000000,12.982,13.486,12.963,13.407,157467,0
+VICR.US,D,20071026,000000,13.625,14.207,13.546,14.168,142757,0
+VICR.US,D,20071029,000000,14.207,14.474,13.911,14.356,124847,0
+VICR.US,D,20071030,000000,14.287,14.336,13.97,14.128,120781,0
+VICR.US,D,20071031,000000,14.247,14.247,13.526,13.872,154753,0
+VICR.US,D,20071101,000000,13.625,13.802,12.755,12.913,209474,0
+VICR.US,D,20071102,000000,13.091,13.299,12.567,12.963,199591,0
+VICR.US,D,20071105,000000,12.785,13.259,12.567,13.121,94589,0
+VICR.US,D,20071106,000000,13.081,13.555,12.864,13.546,63624,0
+VICR.US,D,20071107,000000,13.289,13.417,12.824,12.874,132783,0
+VICR.US,D,20071108,000000,13.012,13.318,12.716,13.111,147735,0
+VICR.US,D,20071109,000000,12.963,13.328,12.39,13.259,117402,0
+VICR.US,D,20071112,000000,13.249,13.476,12.982,13.229,85867,0
+VICR.US,D,20071113,000000,13.397,13.852,13.308,13.822,105618,0
+VICR.US,D,20071114,000000,13.97,14.306,13.634,13.793,104410,0
+VICR.US,D,20071115,000000,13.713,14.049,13.546,13.832,113740,0
+VICR.US,D,20071116,000000,13.862,14.613,13.684,13.852,130153,0
+VICR.US,D,20071119,000000,13.684,13.98,13.249,13.585,89699,0
+VICR.US,D,20071120,000000,13.496,13.98,13.14,13.743,90755,0
+VICR.US,D,20071121,000000,13.723,13.941,13.328,13.427,84613,0
+VICR.US,D,20071123,000000,13.585,13.862,13.368,13.783,37310,0
+VICR.US,D,20071126,000000,13.783,14.158,13.526,13.713,96650,0
+VICR.US,D,20071127,000000,13.783,14.237,13.249,13.773,104475,0
+VICR.US,D,20071128,000000,13.951,14.326,13.753,14.227,121782,0
+VICR.US,D,20071129,000000,14.168,14.751,14.04,14.168,137284,0
+VICR.US,D,20071130,000000,14.425,14.514,13.98,14.267,133898,0
+VICR.US,D,20071203,000000,14.326,14.366,13.862,13.96,110159,0
+VICR.US,D,20071204,000000,13.802,14.01,13.526,13.615,88775,0
+VICR.US,D,20071205,000000,13.901,13.901,13.496,13.605,105910,0
+VICR.US,D,20071206,000000,13.546,14.069,13.536,14.01,195038,0
+VICR.US,D,20071207,000000,14.079,14.563,13.99,14.435,127308,0
+VICR.US,D,20071210,000000,14.494,14.721,14.494,14.652,97950,0
+VICR.US,D,20071211,000000,14.751,14.771,13.842,13.891,97361,0
+VICR.US,D,20071212,000000,14.405,14.721,14.04,14.336,191962,0
+VICR.US,D,20071213,000000,14.178,14.524,13.99,14.099,144660,0
+VICR.US,D,20071214,000000,13.872,14.563,13.842,13.97,98296,0
+VICR.US,D,20071217,000000,13.891,14.128,13.743,13.793,85992,0
+VICR.US,D,20071218,000000,13.901,14,13.476,13.99,158786,0
+VICR.US,D,20071219,000000,13.881,14.375,13.872,13.891,163240,0
+VICR.US,D,20071220,000000,14.099,14.198,13.793,14.04,104862,0
+VICR.US,D,20071221,000000,14.128,14.553,14.079,14.326,375734,0
+VICR.US,D,20071224,000000,14.435,14.721,14.04,14.721,94281,0
+VICR.US,D,20071226,000000,14.593,14.998,14.395,14.889,158128,0
+VICR.US,D,20071227,000000,14.86,15.294,14.217,14.869,238881,0
+VICR.US,D,20071228,000000,15.087,15.294,14.889,14.948,128602,0
+VICR.US,D,20071231,000000,14.879,15.413,14.543,15.403,196086,0
+VICR.US,D,20080102,000000,15.344,15.522,14.534,14.761,193781,0
+VICR.US,D,20080103,000000,14.82,15.65,14.573,15.354,232476,0
+VICR.US,D,20080104,000000,15.176,15.275,14.336,14.474,224707,0
+VICR.US,D,20080107,000000,14.642,14.869,14.178,14.553,176701,0
+VICR.US,D,20080108,000000,14.445,14.83,14.01,14.069,124216,0
+VICR.US,D,20080109,000000,14,14.128,13.21,14.01,286046,0
+VICR.US,D,20080110,000000,13.822,14.128,13.516,14.02,116227,0
+VICR.US,D,20080111,000000,13.881,13.881,13.091,13.101,147967,0
+VICR.US,D,20080114,000000,13.299,13.397,12.775,13.032,77222,0
+VICR.US,D,20080115,000000,12.824,12.963,12.212,12.311,157232,0
+VICR.US,D,20080116,000000,12.301,13.17,11.757,12.567,153111,0
+VICR.US,D,20080117,000000,12.637,12.637,11.984,12.162,201175,0
+VICR.US,D,20080118,000000,12.162,12.429,11.402,11.629,214589,0
+VICR.US,D,20080122,000000,11.392,11.945,10.858,11.53,156275,0
+VICR.US,D,20080123,000000,11.352,11.994,10.74,11.836,162472,0
+VICR.US,D,20080124,000000,11.886,12.38,11.52,11.866,146257,0
+VICR.US,D,20080125,000000,12.024,12.182,11.382,11.57,93333,0
+VICR.US,D,20080128,000000,11.57,12.35,11.362,12.152,114608,0
+VICR.US,D,20080129,000000,12.241,12.241,11.846,11.915,59038,0
+VICR.US,D,20080130,000000,11.807,12.251,11.5,11.856,152078,0
+VICR.US,D,20080131,000000,11.639,12.38,11.026,12.162,114187,0
+VICR.US,D,20080201,000000,12.231,12.953,12.162,12.903,208327,0
+VICR.US,D,20080204,000000,12.854,13.052,12.795,12.854,127474,0
+VICR.US,D,20080205,000000,12.567,12.933,12.024,12.024,127719,0
+VICR.US,D,20080206,000000,12.143,12.34,11.737,11.757,91590,0
+VICR.US,D,20080207,000000,11.757,12.231,11.668,11.925,170874,0
+VICR.US,D,20080208,000000,11.915,12.271,11.481,11.955,202140,0
+VICR.US,D,20080211,000000,11.984,11.984,11.51,11.777,82210,0
+VICR.US,D,20080212,000000,11.836,12.36,11.54,11.639,62119,0
+VICR.US,D,20080213,000000,11.777,12.212,11.718,12.133,96880,0
+VICR.US,D,20080214,000000,12.182,12.241,11.362,11.599,93687,0
+VICR.US,D,20080215,000000,11.53,11.589,11.164,11.164,76929,0
+VICR.US,D,20080219,000000,11.332,11.471,10.996,11.125,62815,0
+VICR.US,D,20080220,000000,11.046,12.231,11.026,12.222,317112,0
+VICR.US,D,20080221,000000,12.33,13.061,12.182,12.251,504816,0
+VICR.US,D,20080222,000000,12.241,12.558,11.599,11.935,571001,0
+VICR.US,D,20080225,000000,11.955,12.498,11.886,12.459,422640,0
+VICR.US,D,20080226,000000,12.587,13.022,12.054,12.953,325874,0
+VICR.US,D,20080227,000000,12.805,13.654,12.222,12.429,318223,0
+VICR.US,D,20080228,000000,12.36,12.646,11.935,12.34,375700,0
+VICR.US,D,20080229,000000,12.172,12.498,11.688,11.984,293467,0
+VICR.US,D,20080303,000000,12.014,12.014,11.431,11.619,151237,0
+VICR.US,D,20080304,000000,11.471,11.896,10.888,11.431,170246,0
+VICR.US,D,20080305,000000,11.51,11.797,11.313,11.49,70713,0
+VICR.US,D,20080306,000000,11.411,11.747,10.957,11.056,128510,0
+VICR.US,D,20080307,000000,10.917,11.273,10.661,10.987,128981,0
+VICR.US,D,20080310,000000,11.046,11.046,10.423,10.483,74334,0
+VICR.US,D,20080311,000000,10.779,11.609,10.216,11.332,205034,0
+VICR.US,D,20080312,000000,11.451,11.728,10.72,11.214,93474,0
+VICR.US,D,20080313,000000,11.016,11.984,10.769,11.975,192903,0
+VICR.US,D,20080314,000000,12.064,12.064,11.164,11.402,157480,0
+VICR.US,D,20080317,000000,11.313,11.54,10.838,10.858,189010,0
+VICR.US,D,20080318,000000,11.066,12.172,10.868,12.133,311847,0
+VICR.US,D,20080319,000000,12.202,12.301,11.579,11.599,151607,0
+VICR.US,D,20080320,000000,11.787,11.866,11.461,11.836,387091,0
+VICR.US,D,20080324,000000,11.886,12.083,11.54,12.004,458927,0
+VICR.US,D,20080325,000000,12.034,12.637,11.905,12.558,149438,0
+VICR.US,D,20080326,000000,12.498,12.518,12.004,12.054,187813,0
+VICR.US,D,20080327,000000,12.093,12.32,11.856,11.955,169107,0
+VICR.US,D,20080328,000000,11.994,12.044,11.609,11.876,156926,0
+VICR.US,D,20080331,000000,11.856,11.994,11.382,11.797,120088,0
+VICR.US,D,20080401,000000,12.054,12.054,11.817,12.034,124555,0
+VICR.US,D,20080402,000000,12.004,12.528,11.747,12.478,127796,0
+VICR.US,D,20080403,000000,12.36,12.765,12.093,12.725,79864,0
+VICR.US,D,20080404,000000,12.735,13.022,12.399,12.874,128595,0
+VICR.US,D,20080407,000000,12.963,13.012,12.192,12.38,99840,0
+VICR.US,D,20080408,000000,12.301,12.893,12.172,12.617,80784,0
+VICR.US,D,20080409,000000,12.656,12.805,12.182,12.311,77000,0
+VICR.US,D,20080410,000000,12.33,12.696,12.103,12.508,98343,0
+VICR.US,D,20080411,000000,12.33,12.399,11.589,11.747,146114,0
+VICR.US,D,20080414,000000,11.718,11.994,11.51,11.54,83449,0
+VICR.US,D,20080415,000000,11.688,11.826,11.372,11.737,99753,0
+VICR.US,D,20080416,000000,11.876,12.261,11.481,12.172,150081,0
+VICR.US,D,20080417,000000,12.143,12.271,11.935,11.965,77152,0
+VICR.US,D,20080418,000000,12.271,12.281,11.955,12.093,130548,0
+VICR.US,D,20080421,000000,12.044,12.212,11.807,11.876,111517,0
+VICR.US,D,20080422,000000,11.807,11.945,11.372,11.56,190445,0
+VICR.US,D,20080423,000000,11.619,11.747,11.471,11.678,72726,0
+VICR.US,D,20080424,000000,11.777,12.113,11.421,12.044,93898,0
+VICR.US,D,20080425,000000,12.143,12.172,11.57,12.162,83148,0
+VICR.US,D,20080428,000000,12.162,12.162,11.55,12.004,110052,0
+VICR.US,D,20080429,000000,12.044,12.044,11.57,11.777,93270,0
+VICR.US,D,20080430,000000,11.836,12.034,11.678,11.915,143789,0
+VICR.US,D,20080501,000000,11.955,12.37,11.925,12.291,117193,0
+VICR.US,D,20080502,000000,12.469,12.518,11.965,12.113,84004,0
+VICR.US,D,20080505,000000,12.064,12.261,11.886,12.024,116994,0
+VICR.US,D,20080506,000000,11.955,12.202,11.797,12.064,89087,0
+VICR.US,D,20080507,000000,12.014,12.271,11.915,12.123,150013,0
+VICR.US,D,20080508,000000,12.271,12.459,12.054,12.281,178367,0
+VICR.US,D,20080509,000000,11.579,12.093,11.579,12.024,388956,0
+VICR.US,D,20080512,000000,12.064,12.301,11.905,12.162,110119,0
+VICR.US,D,20080513,000000,12.192,12.459,12.004,12.32,173176,0
+VICR.US,D,20080514,000000,12.35,12.508,12.123,12.123,132665,0
+VICR.US,D,20080515,000000,12.113,12.311,11.935,12.212,118890,0
+VICR.US,D,20080516,000000,12.311,12.311,11.856,11.975,159505,0
+VICR.US,D,20080519,000000,11.945,12.429,11.836,11.896,112696,0
+VICR.US,D,20080520,000000,11.807,12.182,11.629,11.688,208677,0
+VICR.US,D,20080521,000000,11.668,11.915,11.372,11.52,135525,0
+VICR.US,D,20080522,000000,11.55,11.737,11.253,11.56,116275,0
+VICR.US,D,20080523,000000,11.51,11.579,11.164,11.253,100624,0
+VICR.US,D,20080527,000000,11.174,11.402,10.917,11.135,115037,0
+VICR.US,D,20080528,000000,11.155,11.263,10.769,10.898,92453,0
+VICR.US,D,20080529,000000,10.759,11.293,10.73,11.006,88737,0
+VICR.US,D,20080530,000000,11.036,11.204,10.809,11.155,176391,0
+VICR.US,D,20080602,000000,11.125,11.471,10.661,10.967,160235,0
+VICR.US,D,20080603,000000,11.036,11.243,10.73,10.868,90979,0
+VICR.US,D,20080604,000000,10.829,10.996,10.74,10.868,95206,0
+VICR.US,D,20080605,000000,10.858,11.046,10.858,11.006,119794,0
+VICR.US,D,20080606,000000,10.917,11.046,10.651,10.661,120293,0
+VICR.US,D,20080609,000000,10.68,10.868,10.433,10.552,103829,0
+VICR.US,D,20080610,000000,10.374,10.67,10.374,10.621,75864,0
+VICR.US,D,20080611,000000,10.562,10.621,10.404,10.463,92772,0
+VICR.US,D,20080612,000000,10.69,10.868,10.522,10.532,165636,0
+VICR.US,D,20080613,000000,10.621,10.858,10.621,10.829,72372,0
+VICR.US,D,20080616,000000,10.759,10.878,10.661,10.73,92142,0
+VICR.US,D,20080617,000000,10.789,10.789,10.423,10.433,82756,0
+VICR.US,D,20080618,000000,10.759,10.759,10.295,10.433,137401,0
+VICR.US,D,20080619,000000,10.423,10.582,10.364,10.463,88329,0
+VICR.US,D,20080620,000000,10.394,10.473,10.246,10.473,216554,0
+VICR.US,D,20080623,000000,10.463,10.463,10.127,10.147,87106,0
+VICR.US,D,20080624,000000,10.048,10.483,9.88,9.929,62241,0
+VICR.US,D,20080625,000000,9.939,10.117,9.761,10.038,79011,0
+VICR.US,D,20080626,000000,9.9,9.939,9.761,9.88,84691,0
+VICR.US,D,20080627,000000,9.841,10.008,9.781,9.969,311885,0
+VICR.US,D,20080630,000000,9.999,10.068,9.692,9.86,142426,0
+VICR.US,D,20080701,000000,9.722,10.048,9.524,9.989,151939,0
+VICR.US,D,20080702,000000,9.959,10.058,9.791,9.89,224884,0
+VICR.US,D,20080703,000000,9.89,9.89,9.663,9.692,49902,0
+VICR.US,D,20080707,000000,9.791,9.791,9.3959,9.633,235801,0
+VICR.US,D,20080708,000000,9.673,9.831,9.4848,9.811,182922,0
+VICR.US,D,20080709,000000,9.801,9.801,9.3959,9.3959,112230,0
+VICR.US,D,20080710,000000,9.4354,9.554,9.2279,9.4552,99509,0
+VICR.US,D,20080711,000000,9.3761,9.584,9.1983,9.574,93328,0
+VICR.US,D,20080714,000000,9.682,9.831,9.3662,9.4453,97098,0
+VICR.US,D,20080715,000000,9.4255,9.524,9.0204,9.3267,116107,0
+VICR.US,D,20080716,000000,9.386,9.781,9.307,9.682,98488,0
+VICR.US,D,20080717,000000,9.752,9.761,9.4453,9.692,92170,0
+VICR.US,D,20080718,000000,9.702,9.88,9.3959,9.584,90655,0
+VICR.US,D,20080721,000000,9.603,9.613,9.3465,9.594,38080,0
+VICR.US,D,20080722,000000,9.564,10.196,9.4947,10.186,115370,0
+VICR.US,D,20080723,000000,10.157,10.473,9.949,10.107,97309,0
+VICR.US,D,20080724,000000,10.157,10.157,9.702,9.89,70833,0
+VICR.US,D,20080725,000000,9.989,10.285,9.682,10.127,49350,0
+VICR.US,D,20080728,000000,10.068,10.167,9.92,10.028,44427,0
+VICR.US,D,20080729,000000,10.068,10.799,10.068,10.572,114223,0
+VICR.US,D,20080730,000000,10.621,10.868,10.493,10.67,90630,0
+VICR.US,D,20080731,000000,10.532,10.878,10.423,10.769,88544,0
+VICR.US,D,20080801,000000,10.947,10.947,10.443,10.641,48481,0
+VICR.US,D,20080804,000000,10.621,10.838,10.008,10.008,125352,0
+VICR.US,D,20080805,000000,10.147,10.572,9.89,10.502,85960,0
+VICR.US,D,20080806,000000,10.493,10.878,10.157,10.7,73987,0
+VICR.US,D,20080807,000000,10.631,10.868,10.423,10.838,81510,0
+VICR.US,D,20080808,000000,10.809,11.115,10.631,11.115,148842,0
+VICR.US,D,20080811,000000,11.056,11.352,10.878,11.293,128980,0
+VICR.US,D,20080812,000000,11.243,11.243,10.621,10.888,99110,0
+VICR.US,D,20080813,000000,10.917,10.996,10.512,10.937,73574,0
+VICR.US,D,20080814,000000,10.848,11.006,10.838,10.908,56154,0
+VICR.US,D,20080815,000000,11.076,11.323,10.769,10.878,95533,0
+VICR.US,D,20080818,000000,10.878,10.947,10.414,10.512,66405,0
+VICR.US,D,20080819,000000,10.433,10.493,10.196,10.364,50134,0
+VICR.US,D,20080820,000000,10.384,10.868,10.275,10.562,60388,0
+VICR.US,D,20080821,000000,10.443,10.493,10.068,10.147,64293,0
+VICR.US,D,20080822,000000,10.186,10.443,10.186,10.354,64754,0
+VICR.US,D,20080825,000000,10.335,10.335,10.048,10.088,81688,0
+VICR.US,D,20080826,000000,9.673,10.137,9.673,9.959,61646,0
+VICR.US,D,20080827,000000,9.979,9.979,9.653,9.841,113516,0
+VICR.US,D,20080828,000000,9.85,9.949,9.742,9.85,62694,0
+VICR.US,D,20080829,000000,9.821,10.097,9.3761,9.949,134938,0
+VICR.US,D,20080902,000000,10.088,10.088,9.0995,9.2378,118927,0
+VICR.US,D,20080903,000000,9.2378,9.722,9.2378,9.584,118163,0
+VICR.US,D,20080904,000000,9.514,9.643,8.9118,8.9612,147176,0
+VICR.US,D,20080905,000000,9.0204,9.0402,8.6055,8.8426,114789,0
+VICR.US,D,20080908,000000,8.7142,9.0995,8.7142,9.0106,119574,0
+VICR.US,D,20080909,000000,8.9118,9.1291,8.5561,8.645,99039,0
+VICR.US,D,20080910,000000,8.7833,8.892,8.5561,8.6351,65583,0
+VICR.US,D,20080911,000000,8.566,8.9118,8.477,8.7833,59013,0
+VICR.US,D,20080912,000000,8.7438,8.8031,8.477,8.6154,81430,0
+VICR.US,D,20080915,000000,8.5264,8.8722,8.3387,8.3782,70527,0
+VICR.US,D,20080916,000000,8.2202,8.7537,8.2004,8.6154,118774,0
+VICR.US,D,20080917,000000,8.477,8.724,8.2103,8.4079,146919,0
+VICR.US,D,20080918,000000,8.6154,9.2773,8.4178,9.2279,291762,0
+VICR.US,D,20080919,000000,9.732,10.453,9.692,9.89,421085,0
+VICR.US,D,20080922,000000,9.87,9.88,9.218,9.2477,69744,0
+VICR.US,D,20080923,000000,9.603,9.603,8.6648,8.7833,103241,0
+VICR.US,D,20080924,000000,8.813,8.813,8.4672,8.5857,93942,0
+VICR.US,D,20080925,000000,8.6351,9.386,8.6055,9.0007,126654,0
+VICR.US,D,20080926,000000,8.8525,8.892,8.566,8.724,91489,0
+VICR.US,D,20080929,000000,8.5363,8.6648,8.1411,8.23,224003,0
+VICR.US,D,20080930,000000,8.2794,8.8426,8.1806,8.7734,111859,0
+VICR.US,D,20081001,000000,8.7142,8.813,8.3486,8.6351,87912,0
+VICR.US,D,20081002,000000,8.5857,8.7339,8.072,8.1905,93596,0
+VICR.US,D,20081003,000000,8.2893,8.9414,8.2794,8.4672,114190,0
+VICR.US,D,20081006,000000,8.2498,8.4375,7.5582,7.7756,146427,0
+VICR.US,D,20081007,000000,7.8941,7.8941,6.5603,6.6097,205850,0
+VICR.US,D,20081008,000000,6.4516,6.9852,5.9873,6.3232,227910,0
+VICR.US,D,20081009,000000,6.5603,6.8962,5.1475,5.4044,160056,0
+VICR.US,D,20081010,000000,5.3352,5.7798,4.4954,5.2858,404079,0
+VICR.US,D,20081013,000000,5.8687,6.8073,5.7106,6.7184,161515,0
+VICR.US,D,20081014,000000,6.916,7.41,6.2837,6.3726,92956,0
+VICR.US,D,20081015,000000,6.2343,6.2738,5.434,5.5328,103027,0
+VICR.US,D,20081016,000000,5.5723,5.8292,5.2957,5.7205,301164,0
+VICR.US,D,20081017,000000,5.4735,6.3528,5.3253,5.9181,109145,0
+VICR.US,D,20081020,000000,6.096,6.3825,5.8094,6.3331,56600,0
+VICR.US,D,20081021,000000,6.254,6.7184,6.1157,6.3331,99655,0
+VICR.US,D,20081022,000000,6.1355,6.6097,5.681,5.681,85237,0
+VICR.US,D,20081023,000000,5.7304,5.9873,4.8708,5.0684,149966,0
+VICR.US,D,20081024,000000,4.5843,5.0981,4.4262,4.7029,172469,0
+VICR.US,D,20081027,000000,4.6337,4.8511,4.4756,4.5744,60247,0
+VICR.US,D,20081028,000000,4.7029,5.2265,4.3373,4.94,89576,0
+VICR.US,D,20081029,000000,4.9795,5.9082,4.9499,5.7106,140829,0
+VICR.US,D,20081030,000000,5.8984,6.3331,5.7304,6.1355,71511,0
+VICR.US,D,20081031,000000,6.175,7.0938,5.9972,6.9061,128516,0
+VICR.US,D,20081103,000000,6.8962,7.6076,6.3924,7.5878,108759,0
+VICR.US,D,20081104,000000,7.657,7.8151,7.2322,7.5088,82418,0
+VICR.US,D,20081105,000000,7.2914,7.6768,7.2816,7.4199,95396,0
+VICR.US,D,20081106,000000,7.163,7.242,6.1948,6.3825,132818,0
+VICR.US,D,20081107,000000,6.8468,7.3013,5.7403,5.7897,234177,0
+VICR.US,D,20081110,000000,5.9774,6.3034,5.1178,5.2858,57008,0
+VICR.US,D,20081111,000000,5.2068,5.8687,5.2068,5.3945,70616,0
+VICR.US,D,20081112,000000,5.2759,5.2759,4.5448,4.861,109465,0
+VICR.US,D,20081113,000000,4.8906,5.6316,4.4559,5.5328,80801,0
+VICR.US,D,20081114,000000,5.2858,5.2957,4.9894,5.0487,51348,0
+VICR.US,D,20081117,000000,4.9993,5.513,4.861,4.861,42844,0
+VICR.US,D,20081118,000000,4.8708,4.9894,4.3472,4.7424,112491,0
+VICR.US,D,20081119,000000,4.5744,4.8313,4.3373,4.3373,82478,0
+VICR.US,D,20081120,000000,4.2286,4.4164,4.031,4.0607,100884,0
+VICR.US,D,20081121,000000,4.1694,4.6041,3.7544,4.5744,168390,0
+VICR.US,D,20081124,000000,4.6436,5.2759,3.8927,5.0981,141533,0
+VICR.US,D,20081125,000000,5.187,5.2957,4.6634,5.0092,132969,0
+VICR.US,D,20081126,000000,4.8412,5.5723,4.8412,5.5723,64047,0
+VICR.US,D,20081128,000000,5.4834,5.7205,5.0684,5.7205,23855,0
+VICR.US,D,20081201,000000,5.5032,5.5032,4.6436,4.6732,301955,0
+VICR.US,D,20081202,000000,4.8017,5.0388,4.5349,4.9499,181688,0
+VICR.US,D,20081203,000000,4.7918,4.9894,4.6634,4.9499,79189,0
+VICR.US,D,20081204,000000,4.7622,5.0684,4.7622,4.9104,85282,0
+VICR.US,D,20081205,000000,4.7819,4.8906,4.5448,4.8017,185084,0
+VICR.US,D,20081208,000000,4.9696,5.2858,4.6337,5.1277,134757,0
+VICR.US,D,20081209,000000,5.0487,5.0981,4.8412,4.8412,113726,0
+VICR.US,D,20081210,000000,4.9202,5.0289,4.6634,4.8708,51222,0
+VICR.US,D,20081211,000000,4.7918,5.0783,4.3966,4.3966,55207,0
+VICR.US,D,20081212,000000,4.2484,5.1376,4.2484,5.0586,65315,0
+VICR.US,D,20081215,000000,5.1178,5.1178,4.4658,4.5349,58882,0
+VICR.US,D,20081216,000000,4.6535,5.5032,4.4954,5.4044,140500,0
+VICR.US,D,20081217,000000,5.3253,5.6612,5.0783,5.5427,91460,0
+VICR.US,D,20081218,000000,5.5526,5.602,5.0981,5.2463,47622,0
+VICR.US,D,20081219,000000,5.4538,5.6514,5.1969,5.3945,248697,0
+VICR.US,D,20081222,000000,5.434,5.4439,5.019,5.4439,63288,0
+VICR.US,D,20081223,000000,5.4439,5.5328,5.3056,5.3747,30790,0
+VICR.US,D,20081224,000000,5.355,5.4933,5.2957,5.4735,14707,0
+VICR.US,D,20081226,000000,5.4538,5.9082,5.3648,5.8984,41592,0
+VICR.US,D,20081229,000000,5.8588,5.8885,5.4439,5.5032,47472,0
+VICR.US,D,20081230,000000,5.6118,5.7798,5.5328,5.6711,61441,0
+VICR.US,D,20081231,000000,5.7008,6.669,5.4834,6.5307,122552,0
+VICR.US,D,20090102,000000,6.5406,6.6591,6.1651,6.2738,70723,0
+VICR.US,D,20090105,000000,6.2837,6.2837,5.5032,5.9082,71243,0
+VICR.US,D,20090106,000000,5.9675,6.3034,5.8292,6.2343,67513,0
+VICR.US,D,20090107,000000,6.1256,6.2145,5.8391,5.9675,40051,0
+VICR.US,D,20090108,000000,5.9873,6.4516,5.9675,6.4418,47308,0
+VICR.US,D,20090109,000000,6.422,6.422,5.8193,5.8391,51638,0
+VICR.US,D,20090112,000000,5.681,5.681,5.0882,5.3154,78866,0
+VICR.US,D,20090113,000000,5.2759,5.2957,5.0586,5.1376,35635,0
+VICR.US,D,20090114,000000,5.0487,5.187,4.94,4.94,54044,0
+VICR.US,D,20090115,000000,4.8017,4.8906,4.3966,4.4559,204718,0
+VICR.US,D,20090116,000000,4.5053,4.5547,4.2484,4.3472,87137,0
+VICR.US,D,20090120,000000,4.2682,4.4164,3.952,3.952,73832,0
+VICR.US,D,20090121,000000,4.0508,4.5349,3.952,4.4756,102768,0
+VICR.US,D,20090122,000000,4.3472,4.446,4.1694,4.1792,36427,0
+VICR.US,D,20090123,000000,4.0903,4.5942,4.0508,4.4164,62768,0
+VICR.US,D,20090126,000000,4.4361,4.7918,4.3472,4.6041,52669,0
+VICR.US,D,20090127,000000,4.614,4.9894,4.5744,4.8214,54899,0
+VICR.US,D,20090128,000000,4.9499,5.3747,4.9499,5.2858,39389,0
+VICR.US,D,20090129,000000,5.2759,5.2858,4.5547,4.6831,25609,0
+VICR.US,D,20090130,000000,4.7424,4.8116,4.446,4.6634,63717,0
+VICR.US,D,20090202,000000,4.5843,5.0092,4.5053,4.9894,37890,0
+VICR.US,D,20090203,000000,5.0388,5.3352,4.8511,5.2265,55336,0
+VICR.US,D,20090204,000000,5.2166,5.2858,4.6041,4.7325,44050,0
+VICR.US,D,20090205,000000,4.693,5.108,4.5744,4.8412,35413,0
+VICR.US,D,20090206,000000,4.8116,5.4044,4.7325,5.2562,40565,0
+VICR.US,D,20090209,000000,5.1969,5.355,5.108,5.2957,23874,0
+VICR.US,D,20090210,000000,5.3846,5.3945,4.7424,4.7918,53507,0
+VICR.US,D,20090211,000000,4.8116,5.1178,4.7029,4.772,31190,0
+VICR.US,D,20090212,000000,4.693,4.8214,4.4954,4.7819,39131,0
+VICR.US,D,20090213,000000,4.8017,5.1672,4.7523,5.0981,19365,0
+VICR.US,D,20090217,000000,4.8116,4.861,4.5843,4.6732,41608,0
+VICR.US,D,20090218,000000,4.7226,4.9301,4.6041,4.6041,36814,0
+VICR.US,D,20090219,000000,4.7029,4.9104,4.6436,4.6634,20812,0
+VICR.US,D,20090220,000000,4.5646,4.8116,4.5152,4.5744,44005,0
+VICR.US,D,20090223,000000,4.6238,4.6238,4.1298,4.2286,38603,0
+VICR.US,D,20090224,000000,4.3077,4.8116,4.12,4.8017,58771,0
+VICR.US,D,20090225,000000,4.772,4.772,4.3966,4.4954,47779,0
+VICR.US,D,20090226,000000,4.5547,4.8214,4.4361,4.446,64020,0
+VICR.US,D,20090227,000000,4.367,4.7029,4.2286,4.5448,51425,0
+VICR.US,D,20090302,000000,4.446,4.5744,4.0014,4.199,53200,0
+VICR.US,D,20090303,000000,4.278,4.278,4.0014,4.0409,49116,0
+VICR.US,D,20090304,000000,4.1397,4.2089,3.9619,4.1792,46766,0
+VICR.US,D,20090305,000000,4.0508,4.12,3.952,3.9718,66914,0
+VICR.US,D,20090306,000000,4.031,4.2286,3.952,4.0804,55196,0
+VICR.US,D,20090309,000000,4.031,4.2188,3.8137,3.8236,113075,0
+VICR.US,D,20090310,000000,3.952,4.6535,3.952,4.6238,68258,0
+VICR.US,D,20090311,000000,4.6238,4.693,4.1891,4.278,105579,0
+VICR.US,D,20090312,000000,4.2583,4.5448,3.952,4.3373,342453,0
+VICR.US,D,20090313,000000,4.367,4.5646,4.1496,4.2089,87003,0
+VICR.US,D,20090316,000000,4.278,4.4658,3.9718,4.0508,32668,0
+VICR.US,D,20090317,000000,3.9915,4.2879,3.9619,4.2682,72628,0
+VICR.US,D,20090318,000000,4.2484,4.5349,4.1891,4.5349,33821,0
+VICR.US,D,20090319,000000,4.5547,4.7226,4.4855,4.7226,31507,0
+VICR.US,D,20090320,000000,4.7819,4.94,4.1101,4.1101,123778,0
+VICR.US,D,20090323,000000,4.2879,4.9301,4.2286,4.9104,75591,0
+VICR.US,D,20090324,000000,4.9301,4.9795,4.5349,4.6238,135021,0
+VICR.US,D,20090325,000000,4.693,4.94,4.3966,4.7424,68093,0
+VICR.US,D,20090326,000000,4.861,5.3056,4.7819,5.1475,158599,0
+VICR.US,D,20090327,000000,5.1277,5.1277,4.6238,4.6337,45650,0
+VICR.US,D,20090330,000000,4.4559,4.6634,4.2682,4.5349,49026,0
+VICR.US,D,20090331,000000,4.5942,5.0092,4.4262,4.8313,60046,0
+VICR.US,D,20090401,000000,4.7128,4.8313,4.5744,4.8116,48253,0
+VICR.US,D,20090402,000000,5.0092,5.3352,5.0092,5.3056,99400,0
+VICR.US,D,20090403,000000,5.3056,5.3945,5.1475,5.3154,62050,0
+VICR.US,D,20090406,000000,5.2166,5.2265,4.9598,5.1178,39993,0
+VICR.US,D,20090407,000000,4.9795,5.0388,4.861,4.8708,56342,0
+VICR.US,D,20090408,000000,4.94,5.2463,4.9301,5.2463,35238,0
+VICR.US,D,20090409,000000,5.3253,5.5526,5.1574,5.5526,76764,0
+VICR.US,D,20090413,000000,5.434,5.6118,5.3846,5.5427,26223,0
+VICR.US,D,20090414,000000,5.3945,5.5723,5.3945,5.5526,62316,0
+VICR.US,D,20090415,000000,5.4933,5.6118,5.4538,5.5624,17101,0
+VICR.US,D,20090416,000000,5.5427,5.9576,5.5032,5.9576,41525,0
+VICR.US,D,20090417,000000,5.9873,5.9873,5.7897,5.9181,43675,0
+VICR.US,D,20090420,000000,5.7403,5.9082,5.3846,5.3846,40890,0
+VICR.US,D,20090421,000000,5.3648,5.5921,5.3253,5.513,75497,0
+VICR.US,D,20090422,000000,5.3945,5.5921,5.3451,5.4538,27783,0
+VICR.US,D,20090423,000000,5.4636,5.4636,5.2364,5.3451,31120,0
+VICR.US,D,20090424,000000,5.4142,5.4933,5.266,5.3352,60372,0
+VICR.US,D,20090427,000000,5.2364,5.3945,5.1376,5.2166,44415,0
+VICR.US,D,20090428,000000,5.1475,5.3747,5.1475,5.2759,17325,0
+VICR.US,D,20090429,000000,5.3253,5.513,5.2562,5.355,30271,0
+VICR.US,D,20090430,000000,5.4142,5.5822,5.2759,5.3056,51785,0
+VICR.US,D,20090501,000000,5.2957,5.513,5.2957,5.434,34314,0
+VICR.US,D,20090504,000000,5.4834,5.6909,5.434,5.681,50943,0
+VICR.US,D,20090505,000000,5.6316,6.3133,5.513,6.2442,180379,0
+VICR.US,D,20090506,000000,5.928,6.1948,5.8984,6.0169,135144,0
+VICR.US,D,20090507,000000,6.1256,6.1454,5.7008,5.8292,91232,0
+VICR.US,D,20090508,000000,5.9478,6.175,5.8687,6.175,66957,0
+VICR.US,D,20090511,000000,5.9675,6.343,5.681,5.7699,75925,0
+VICR.US,D,20090512,000000,5.8094,6.1256,5.6316,5.8786,36317,0
+VICR.US,D,20090513,000000,5.7502,5.7798,5.4241,5.4538,37343,0
+VICR.US,D,20090514,000000,5.5032,5.7798,5.4142,5.681,38923,0
+VICR.US,D,20090515,000000,5.7106,5.8193,5.4241,5.4834,38183,0
+VICR.US,D,20090518,000000,5.5723,6.0762,5.4241,6.0663,122123,0
+VICR.US,D,20090519,000000,5.9972,6.175,5.7205,5.8193,46390,0
+VICR.US,D,20090520,000000,5.9082,6.2244,5.76,5.9576,63305,0
+VICR.US,D,20090521,000000,5.8292,5.928,5.6316,5.8391,28752,0
+VICR.US,D,20090522,000000,5.8786,6.0466,5.7798,5.9478,26654,0
+VICR.US,D,20090526,000000,5.9774,6.3726,5.9774,6.3528,52040,0
+VICR.US,D,20090527,000000,6.2837,6.4516,5.928,5.9675,25903,0
+VICR.US,D,20090528,000000,6.0268,6.0268,5.3747,5.5427,161096,0
+VICR.US,D,20090529,000000,5.5328,5.5328,5.019,5.3747,219959,0
+VICR.US,D,20090601,000000,5.4834,5.9478,5.4834,5.9478,105607,0
+VICR.US,D,20090602,000000,5.928,6.4516,5.8786,6.4121,115219,0
+VICR.US,D,20090603,000000,6.3133,6.6097,6.2046,6.6097,39715,0
+VICR.US,D,20090604,000000,6.5998,7.1828,6.5406,7.0444,102041,0
+VICR.US,D,20090605,000000,7.0148,7.163,6.7184,6.9852,65873,0
+VICR.US,D,20090608,000000,6.9259,7.0148,6.8073,6.9358,42479,0
+VICR.US,D,20090609,000000,6.9753,7.0148,5.9972,6.0663,141953,0
+VICR.US,D,20090610,000000,6.1651,6.422,5.7106,6.4022,81859,0
+VICR.US,D,20090611,000000,6.4121,6.8172,6.175,6.6097,41133,0
+VICR.US,D,20090612,000000,6.5504,6.837,6.5504,6.837,28027,0
+VICR.US,D,20090615,000000,6.7876,6.7876,5.9379,6.2738,51346,0
+VICR.US,D,20090616,000000,6.343,6.5998,6.2837,6.4615,44519,0
+VICR.US,D,20090617,000000,6.4813,7.0148,6.4615,6.9061,110700,0
+VICR.US,D,20090618,000000,6.8666,6.9259,6.6888,6.8073,29927,0
+VICR.US,D,20090619,000000,6.9852,6.9852,6.7876,6.8864,103421,0
+VICR.US,D,20090622,000000,6.8271,6.8271,6.5208,6.5801,140815,0
+VICR.US,D,20090623,000000,6.6295,6.6591,6.3528,6.4022,54828,0
+VICR.US,D,20090624,000000,6.4714,6.8172,6.3331,6.4813,41073,0
+VICR.US,D,20090625,000000,6.422,6.8864,6.2936,6.8172,48670,0
+VICR.US,D,20090626,000000,6.748,7.2124,6.5406,7.1136,636715,0
+VICR.US,D,20090629,000000,7.1136,7.1136,6.8567,6.9753,72674,0
+VICR.US,D,20090630,000000,7.0049,7.1432,6.8765,7.1334,83238,0
+VICR.US,D,20090701,000000,7.1828,7.41,6.9061,7.2223,105616,0
+VICR.US,D,20090702,000000,7.0741,7.1432,6.5307,6.7678,85526,0
+VICR.US,D,20090706,000000,6.7777,7.1926,6.7777,7.0346,47380,0
+VICR.US,D,20090707,000000,7.0148,7.084,6.6295,6.6492,46425,0
+VICR.US,D,20090708,000000,6.7184,6.9061,6.5307,6.6986,46076,0
+VICR.US,D,20090709,000000,6.748,6.748,6.3726,6.4714,39838,0
+VICR.US,D,20090710,000000,6.4319,6.9654,6.343,6.8567,66648,0
+VICR.US,D,20090713,000000,6.8864,7.1235,6.7085,6.8962,69882,0
+VICR.US,D,20090714,000000,6.9061,7.163,6.6492,6.8962,52261,0
+VICR.US,D,20090715,000000,7.0247,7.0741,6.8962,6.9259,56188,0
+VICR.US,D,20090716,000000,6.916,7.163,6.916,7.163,25463,0
+VICR.US,D,20090717,000000,7.1828,7.3013,6.8962,6.9259,106053,0
+VICR.US,D,20090720,000000,7.0049,7.0642,6.8172,7.0247,33932,0
+VICR.US,D,20090721,000000,7.0741,7.2618,6.9753,7.1235,38472,0
+VICR.US,D,20090722,000000,7.0444,7.2124,6.916,7.0346,47406,0
+VICR.US,D,20090723,000000,7.0049,7.2618,6.916,7.0247,110595,0
+VICR.US,D,20090724,000000,6.9358,7.1334,6.7579,7.084,31396,0
+VICR.US,D,20090727,000000,6.9753,7.084,6.8271,7.0543,30462,0
+VICR.US,D,20090728,000000,6.9852,7.3705,6.9852,7.3606,162467,0
+VICR.US,D,20090729,000000,7.2914,7.3902,7.1926,7.2322,38028,0
+VICR.US,D,20090730,000000,7.3804,7.5582,7.0148,7.4792,78057,0
+VICR.US,D,20090731,000000,7.41,7.8744,7.3408,7.7953,59106,0
+VICR.US,D,20090803,000000,7.8744,7.8744,7.2519,7.4594,118444,0
+VICR.US,D,20090804,000000,7.4199,7.7854,7.2124,7.5384,100035,0
+VICR.US,D,20090805,000000,7.4792,7.5681,7.0543,7.2025,48500,0
+VICR.US,D,20090806,000000,7.2914,7.657,7.1729,7.2914,36240,0
+VICR.US,D,20090807,000000,7.4693,7.6965,7.1037,7.2914,117055,0
+VICR.US,D,20090810,000000,7.2025,7.657,7.0543,7.1334,80470,0
+VICR.US,D,20090811,000000,7.0938,7.4792,6.9852,7.2717,79581,0
+VICR.US,D,20090812,000000,7.2717,7.5187,7.2223,7.331,67782,0
+VICR.US,D,20090813,000000,7.3705,7.5384,7.1926,7.5286,34753,0
+VICR.US,D,20090814,000000,7.4989,7.5878,7.2025,7.3606,48500,0
+VICR.US,D,20090817,000000,7.2025,7.3112,7.084,7.1037,52540,0
+VICR.US,D,20090818,000000,7.1432,7.3606,7.084,7.331,67239,0
+VICR.US,D,20090819,000000,7.2124,7.4199,7.1235,7.3902,31314,0
+VICR.US,D,20090820,000000,7.3408,7.5681,7.2025,7.5483,48147,0
+VICR.US,D,20090821,000000,7.6175,7.6669,7.3013,7.4001,102380,0
+VICR.US,D,20090824,000000,7.4495,7.6471,7.084,7.3112,73011,0
+VICR.US,D,20090825,000000,7.3013,7.3606,7.163,7.3013,32871,0
+VICR.US,D,20090826,000000,7.2717,7.3408,7.1235,7.2717,58679,0
+VICR.US,D,20090827,000000,7.2618,7.3112,7.1136,7.2519,20621,0
+VICR.US,D,20090828,000000,7.3211,7.4594,7.1037,7.2322,37445,0
+VICR.US,D,20090831,000000,7.163,7.41,6.9654,7.2618,80289,0
+VICR.US,D,20090901,000000,7.1729,7.4495,6.8172,6.9456,56007,0
+VICR.US,D,20090902,000000,6.9358,7.1334,6.7974,6.837,55151,0
+VICR.US,D,20090903,000000,6.8765,6.8962,6.7283,6.8666,31749,0
+VICR.US,D,20090904,000000,6.8666,7.0444,6.7184,7.0346,57905,0
+VICR.US,D,20090908,000000,7.0543,7.3013,6.7678,7.0148,36022,0
+VICR.US,D,20090909,000000,7.0148,7.1136,6.8765,7.0642,36740,0
+VICR.US,D,20090910,000000,7.0741,7.1136,6.7678,7.0938,59363,0
+VICR.US,D,20090911,000000,6.9852,7.084,6.7974,6.8765,30824,0
+VICR.US,D,20090914,000000,6.8172,7.0247,6.7876,6.9358,27874,0
+VICR.US,D,20090915,000000,6.8962,7.0346,6.7876,6.9555,31899,0
+VICR.US,D,20090916,000000,6.9654,7.2322,6.9654,7.1432,78634,0
+VICR.US,D,20090917,000000,7.242,7.3112,6.995,7.1828,65354,0
+VICR.US,D,20090918,000000,7.163,7.2717,7.0444,7.2618,143126,0
+VICR.US,D,20090921,000000,7.1531,7.3507,7.0741,7.3013,145829,0
+VICR.US,D,20090922,000000,7.3606,7.4001,7.1334,7.1828,38132,0
+VICR.US,D,20090923,000000,7.2025,7.3112,7.084,7.0938,24215,0
+VICR.US,D,20090924,000000,7.0444,7.1037,6.7184,7.0049,87193,0
+VICR.US,D,20090925,000000,6.9555,7.3112,6.9555,7.2519,51032,0
+VICR.US,D,20090928,000000,7.2914,7.657,7.2124,7.6175,86071,0
+VICR.US,D,20090929,000000,7.4199,7.8348,7.4199,7.6076,47698,0
+VICR.US,D,20090930,000000,7.5582,7.7459,7.1432,7.6274,112933,0
+VICR.US,D,20091001,000000,7.5878,7.5878,7.0741,7.1531,50911,0
+VICR.US,D,20091002,000000,7.0346,7.3112,7.0346,7.0346,35191,0
+VICR.US,D,20091005,000000,7.1334,7.2618,6.995,7.084,49880,0
+VICR.US,D,20091006,000000,7.1334,7.4594,6.9259,7.4594,65163,0
+VICR.US,D,20091007,000000,7.4594,7.5483,7.3606,7.4199,37614,0
+VICR.US,D,20091008,000000,7.5286,7.6965,7.3902,7.4001,56624,0
+VICR.US,D,20091009,000000,7.4199,7.6965,7.331,7.6669,55674,0
+VICR.US,D,20091012,000000,7.6669,7.6965,7.5088,7.6372,15754,0
+VICR.US,D,20091013,000000,7.6076,7.7854,7.5582,7.7262,29425,0
+VICR.US,D,20091014,000000,7.7854,7.8151,7.5384,7.7558,67588,0
+VICR.US,D,20091015,000000,7.6471,7.983,7.5187,7.9238,95392,0
+VICR.US,D,20091016,000000,7.8546,8.0324,7.489,7.5681,280758,0
+VICR.US,D,20091019,000000,7.6274,7.736,7.5286,7.5384,78149,0
+VICR.US,D,20091020,000000,7.736,7.736,6.422,7.0543,546560,0
+VICR.US,D,20091021,000000,7.0444,7.2124,6.9358,7.0148,159559,0
+VICR.US,D,20091022,000000,7.0148,7.1926,6.7876,7.1531,126556,0
+VICR.US,D,20091023,000000,7.1926,7.2124,6.8172,6.8962,54874,0
+VICR.US,D,20091026,000000,6.8864,7.0346,6.7876,6.9753,83174,0
+VICR.US,D,20091027,000000,6.9852,7.163,6.9061,6.9061,36531,0
+VICR.US,D,20091028,000000,6.8864,6.9456,6.6295,6.7579,41183,0
+VICR.US,D,20091029,000000,6.837,7.0741,6.7876,6.8864,59501,0
+VICR.US,D,20091030,000000,6.8172,6.8271,6.5603,6.7382,58743,0
+VICR.US,D,20091102,000000,6.7876,6.9555,6.4319,6.669,68266,0
+VICR.US,D,20091103,000000,6.6097,6.7974,6.422,6.6986,36605,0
+VICR.US,D,20091104,000000,6.9753,7.9633,6.9753,7.6274,262332,0
+VICR.US,D,20091105,000000,7.7064,7.8151,7.4594,7.736,51453,0
+VICR.US,D,20091106,000000,7.657,7.7854,7.4989,7.578,35325,0
+VICR.US,D,20091109,000000,7.7064,7.9336,7.6866,7.7459,79873,0
+VICR.US,D,20091110,000000,7.7064,8.1016,7.6274,7.6372,86296,0
+VICR.US,D,20091111,000000,7.7657,7.8744,7.6175,7.7459,49517,0
+VICR.US,D,20091112,000000,7.7657,7.8546,7.4594,7.4594,54407,0
+VICR.US,D,20091113,000000,7.4792,7.9534,7.4495,7.8645,47510,0
+VICR.US,D,20091116,000000,7.904,8.1411,7.7163,8.0324,54888,0
+VICR.US,D,20091117,000000,7.9929,8.6055,7.5384,7.8151,223265,0
+VICR.US,D,20091118,000000,7.8348,8.0917,7.657,8.0127,86504,0
+VICR.US,D,20091119,000000,7.736,8.072,7.657,7.9435,93781,0
+VICR.US,D,20091120,000000,7.8842,8.151,7.7854,8.0522,88037,0
+VICR.US,D,20091123,000000,8.151,8.5363,8.0226,8.3881,73256,0
+VICR.US,D,20091124,000000,8.1708,8.477,8.1708,8.3782,40136,0
+VICR.US,D,20091125,000000,8.4375,8.5363,8.0127,8.2004,36469,0
+VICR.US,D,20091127,000000,7.8447,8.1411,7.8447,8.0324,28830,0
+VICR.US,D,20091130,000000,7.9929,8.1905,7.7953,8.1016,84884,0
+VICR.US,D,20091201,000000,8.23,8.3486,8.0423,8.1708,37735,0
+VICR.US,D,20091202,000000,8.2004,8.3585,8.0917,8.2893,35770,0
+VICR.US,D,20091203,000000,8.3486,8.3486,8.0522,8.0621,66664,0
+VICR.US,D,20091204,000000,8.2597,8.8031,8.2399,8.7833,72568,0
+VICR.US,D,20091207,000000,8.7537,9.4749,8.7142,9.3662,120104,0
+VICR.US,D,20091208,000000,9.2971,9.564,9.139,9.1686,101506,0
+VICR.US,D,20091209,000000,9.1983,9.3761,9.0698,9.1588,42931,0
+VICR.US,D,20091210,000000,9.2378,9.3959,8.6944,8.8327,170808,0
+VICR.US,D,20091211,000000,8.8722,9.0402,8.566,8.9019,87624,0
+VICR.US,D,20091214,000000,9.0204,9.218,8.8031,8.971,93725,0
+VICR.US,D,20091215,000000,8.9414,9.1192,8.813,8.8228,62793,0
+VICR.US,D,20091216,000000,8.9216,9.1291,8.724,8.9118,79967,0
+VICR.US,D,20091217,000000,8.8525,9.0995,8.724,8.7339,82651,0
+VICR.US,D,20091218,000000,8.8031,9.1291,8.5561,8.7734,289963,0
+VICR.US,D,20091221,000000,8.813,9.1884,8.6252,8.8624,77449,0
+VICR.US,D,20091222,000000,8.9118,8.9118,8.6055,8.8426,67236,0
+VICR.US,D,20091223,000000,8.9019,9.2576,8.724,9.1884,85504,0
+VICR.US,D,20091224,000000,9.2576,9.2576,9.0007,9.1884,37653,0
+VICR.US,D,20091228,000000,9.2082,9.4354,9.1489,9.2378,73567,0
+VICR.US,D,20091229,000000,9.2971,9.4156,9.139,9.2872,80335,0
+VICR.US,D,20091230,000000,9.2576,9.3168,9.0501,9.2773,75963,0
+VICR.US,D,20091231,000000,9.2971,9.465,9.1588,9.1884,62334,0
+VICR.US,D,20100104,000000,9.3366,9.4156,9.0204,9.4156,84922,0
+VICR.US,D,20100105,000000,9.4255,9.4552,9.1291,9.2279,78078,0
+VICR.US,D,20100106,000000,9.2378,9.3267,9.06,9.1588,112008,0
+VICR.US,D,20100107,000000,9.1884,9.505,9.0402,9.3366,63814,0
+VICR.US,D,20100108,000000,9.2971,9.831,9.2971,9.801,79693,0
+VICR.US,D,20100111,000000,9.85,9.88,9.514,9.574,47033,0
+VICR.US,D,20100112,000000,9.4552,9.584,9.1291,9.2378,69684,0
+VICR.US,D,20100113,000000,9.2576,9.4848,9.139,9.307,57152,0
+VICR.US,D,20100114,000000,9.2872,9.791,9.2773,9.386,37993,0
+VICR.US,D,20100115,000000,9.4354,9.4749,9.0204,9.1884,91145,0
+VICR.US,D,20100119,000000,9.1884,9.4453,9.1884,9.3761,33377,0
+VICR.US,D,20100120,000000,9.2576,9.3959,8.8624,9.0896,59334,0
+VICR.US,D,20100121,000000,9.2279,9.2279,8.6154,8.6944,92647,0
+VICR.US,D,20100122,000000,8.6944,8.9315,8.4869,8.7537,56437,0
+VICR.US,D,20100125,000000,8.8327,9.218,8.813,9.0106,86565,0
+VICR.US,D,20100126,000000,8.9414,8.9908,8.8327,8.8821,30092,0
+VICR.US,D,20100127,000000,8.7932,9.0303,8.7636,8.8722,32170,0
+VICR.US,D,20100128,000000,8.9216,9.0007,8.5363,8.5363,50193,0
+VICR.US,D,20100129,000000,8.6252,8.8228,8.4672,8.5561,51848,0
+VICR.US,D,20100201,000000,8.5956,8.7438,8.398,8.5758,43474,0
+VICR.US,D,20100202,000000,8.5561,8.5758,8.2893,8.4375,57901,0
+VICR.US,D,20100203,000000,8.3881,8.5758,8.2202,8.2696,58505,0
+VICR.US,D,20100204,000000,8.2202,8.3091,7.8842,7.9732,75687,0
+VICR.US,D,20100205,000000,7.9732,8.2992,7.904,8.2794,58694,0
+VICR.US,D,20100208,000000,8.2498,8.319,8.1016,8.2399,58028,0
+VICR.US,D,20100209,000000,8.3387,8.9908,8.3387,8.6549,85480,0
+VICR.US,D,20100210,000000,8.5956,9.1291,8.5956,8.9908,85555,0
+VICR.US,D,20100211,000000,8.9809,9.524,8.8821,9.524,98889,0
+VICR.US,D,20100212,000000,9.4156,9.4156,9.1686,9.386,71401,0
+VICR.US,D,20100216,000000,9.4749,9.584,9.2773,9.386,30448,0
+VICR.US,D,20100217,000000,9.386,9.653,9.2082,9.514,49396,0
+VICR.US,D,20100218,000000,9.534,9.781,9.534,9.663,64186,0
+VICR.US,D,20100219,000000,9.653,9.682,9.3465,9.4255,67664,0
+VICR.US,D,20100222,000000,9.514,9.514,9.06,9.1884,59060,0
+VICR.US,D,20100223,000000,9.139,9.3168,8.7932,8.971,71828,0
+VICR.US,D,20100224,000000,8.9809,9.1489,8.892,9.0797,86884,0
+VICR.US,D,20100225,000000,8.9118,9.3564,8.9118,9.3267,44839,0
+VICR.US,D,20100226,000000,9.307,9.4058,9.0106,9.3959,86453,0
+VICR.US,D,20100301,000000,9.4453,9.732,9.4058,9.4848,71229,0
+VICR.US,D,20100302,000000,9.4354,9.85,9.3168,9.85,55728,0
+VICR.US,D,20100303,000000,9.85,10.226,9.643,9.959,65449,0
+VICR.US,D,20100304,000000,9.999,10.374,9.801,10.157,78676,0
+VICR.US,D,20100305,000000,10.186,10.335,10.078,10.107,71060,0
+VICR.US,D,20100308,000000,10.028,10.157,9.88,10.038,66223,0
+VICR.US,D,20100309,000000,10.058,10.315,9.979,10.236,65164,0
+VICR.US,D,20100310,000000,9.949,12.192,9.949,12.024,443314,0
+VICR.US,D,20100311,000000,12.093,12.093,11.303,11.826,169190,0
+VICR.US,D,20100312,000000,11.866,11.965,11.579,11.658,99177,0
+VICR.US,D,20100315,000000,11.629,11.737,11.362,11.51,124222,0
+VICR.US,D,20100316,000000,11.599,11.658,11.313,11.649,62657,0
+VICR.US,D,20100317,000000,11.718,12.785,11.599,12.656,145749,0
+VICR.US,D,20100318,000000,12.735,13.289,12.469,13.131,236038,0
+VICR.US,D,20100319,000000,13.239,13.328,12.617,12.824,200663,0
+VICR.US,D,20100322,000000,12.745,13.417,12.646,13.368,117418,0
+VICR.US,D,20100323,000000,13.457,14.069,13.457,13.951,167407,0
+VICR.US,D,20100324,000000,13.951,13.96,13.496,13.664,132836,0
+VICR.US,D,20100325,000000,13.812,14.03,13.378,13.417,69374,0
+VICR.US,D,20100326,000000,13.526,13.773,13.378,13.397,72805,0
+VICR.US,D,20100329,000000,13.407,13.802,13.407,13.625,50942,0
+VICR.US,D,20100330,000000,13.605,13.911,13.466,13.822,170668,0
+VICR.US,D,20100331,000000,13.704,14.138,13.605,13.644,110102,0
+VICR.US,D,20100401,000000,13.684,14.059,13.476,13.654,54315,0
+VICR.US,D,20100405,000000,13.644,14.089,13.447,14.089,103701,0
+VICR.US,D,20100406,000000,13.901,14.188,13.901,14.04,94570,0
+VICR.US,D,20100407,000000,13.921,14.227,13.595,14.069,86701,0
+VICR.US,D,20100408,000000,13.96,13.98,13.625,13.881,69002,0
+VICR.US,D,20100409,000000,13.822,13.901,13.437,13.625,88607,0
+VICR.US,D,20100412,000000,13.585,14.02,13.536,13.852,53465,0
+VICR.US,D,20100413,000000,13.802,14.287,13.704,14.217,102150,0
+VICR.US,D,20100414,000000,14.356,14.988,14.336,14.909,178334,0
+VICR.US,D,20100415,000000,14.85,15.136,14.85,14.958,70478,0
+VICR.US,D,20100416,000000,14.948,15.087,14.534,14.781,79385,0
+VICR.US,D,20100419,000000,14.632,14.978,14.464,14.771,64517,0
+VICR.US,D,20100420,000000,14.8,15.087,14.593,14.929,54915,0
+VICR.US,D,20100421,000000,15.028,15.028,14.682,14.909,44403,0
+VICR.US,D,20100422,000000,14.781,14.958,14.504,14.781,105006,0
+VICR.US,D,20100423,000000,14.751,15.778,14.751,15.749,118764,0
+VICR.US,D,20100426,000000,15.808,16.045,15.205,15.442,89455,0
+VICR.US,D,20100427,000000,15.442,15.749,15.116,15.166,107873,0
+VICR.US,D,20100428,000000,15.205,15.591,15.116,15.344,34353,0
+VICR.US,D,20100429,000000,15.383,15.848,15.334,15.848,88074,0
+VICR.US,D,20100430,000000,15.867,15.907,14.939,14.939,78653,0
+VICR.US,D,20100503,000000,15.018,15.759,14.721,15.739,101302,0
+VICR.US,D,20100504,000000,15.393,15.699,14.82,15.136,69421,0
+VICR.US,D,20100505,000000,14.978,15.087,14.267,14.346,93782,0
+VICR.US,D,20100506,000000,14.316,14.514,12.103,13.022,264611,0
+VICR.US,D,20100507,000000,13.091,13.229,12.162,12.37,134102,0
+VICR.US,D,20100510,000000,13.022,13.486,12.37,12.982,264016,0
+VICR.US,D,20100511,000000,12.814,13.575,12.656,13.368,118972,0
+VICR.US,D,20100512,000000,13.447,13.901,13.249,13.802,109120,0
+VICR.US,D,20100513,000000,13.793,13.951,13.447,13.733,97253,0
+VICR.US,D,20100514,000000,13.575,13.704,12.844,13.338,91529,0
+VICR.US,D,20100517,000000,13.397,13.625,12.844,13.259,155523,0
+VICR.US,D,20100518,000000,13.486,13.615,12.963,13.061,141924,0
+VICR.US,D,20100519,000000,12.972,13.061,12.399,12.716,137891,0
+VICR.US,D,20100520,000000,12.291,12.538,11.431,11.757,376340,0
+VICR.US,D,20100521,000000,11.52,12.597,11.263,12.192,211830,0
+VICR.US,D,20100524,000000,12.222,12.271,11.797,11.856,124620,0
+VICR.US,D,20100525,000000,11.688,11.767,11.204,11.688,137400,0
+VICR.US,D,20100526,000000,11.826,12.073,11.579,11.629,105348,0
+VICR.US,D,20100527,000000,11.994,12.587,11.807,12.587,118074,0
+VICR.US,D,20100528,000000,12.548,12.716,11.856,12.054,132969,0
+VICR.US,D,20100601,000000,11.905,12.202,11.402,11.402,183823,0
+VICR.US,D,20100602,000000,11.451,11.856,10.888,11.589,207622,0
+VICR.US,D,20100603,000000,11.599,12.083,11.599,12.073,116539,0
+VICR.US,D,20100604,000000,11.629,11.905,11.056,11.135,151575,0
+VICR.US,D,20100607,000000,11.214,11.332,10.917,11.036,119088,0
+VICR.US,D,20100608,000000,11.135,11.323,10.74,10.977,105956,0
+VICR.US,D,20100609,000000,11.145,11.56,10.937,11.095,95332,0
+VICR.US,D,20100610,000000,11.362,11.649,11.293,11.609,117005,0
+VICR.US,D,20100611,000000,11.441,11.896,11.421,11.846,99736,0
+VICR.US,D,20100614,000000,12.024,12.32,11.728,11.807,152244,0
+VICR.US,D,20100615,000000,11.975,12.409,11.668,12.261,109703,0
+VICR.US,D,20100616,000000,12.182,12.38,11.915,12.241,108809,0
+VICR.US,D,20100617,000000,12.35,12.35,11.955,12.093,38919,0
+VICR.US,D,20100618,000000,12.192,12.488,12.024,12.202,100182,0
+VICR.US,D,20100621,000000,12.449,12.716,11.629,12.222,75676,0
+VICR.US,D,20100622,000000,12.311,12.518,11.925,11.925,79581,0
+VICR.US,D,20100623,000000,11.896,12.083,11.619,11.905,64355,0
+VICR.US,D,20100624,000000,11.767,12.162,11.53,11.56,80526,0
+VICR.US,D,20100625,000000,11.668,12.202,11.362,11.846,661422,0
+VICR.US,D,20100628,000000,12.014,13.061,11.747,12.676,251067,0
+VICR.US,D,20100629,000000,12.498,12.617,12.202,12.409,143775,0
+VICR.US,D,20100630,000000,12.449,12.716,12.143,12.34,134276,0
+VICR.US,D,20100701,000000,12.439,12.439,11.836,12.261,105369,0
+VICR.US,D,20100702,000000,12.409,12.439,11.975,12.301,82732,0
+VICR.US,D,20100706,000000,12.567,12.795,12.133,12.182,95028,0
+VICR.US,D,20100707,000000,12.271,12.755,12.241,12.735,93148,0
+VICR.US,D,20100708,000000,12.844,13.348,12.805,13.289,119246,0
+VICR.US,D,20100709,000000,13.299,13.822,13.299,13.684,80454,0
+VICR.US,D,20100712,000000,13.684,14.02,13.397,13.417,57536,0
+VICR.US,D,20100713,000000,13.684,14.346,13.684,14.198,173336,0
+VICR.US,D,20100714,000000,13.941,14.306,13.18,13.753,111800,0
+VICR.US,D,20100715,000000,13.733,13.733,13.061,13.289,100453,0
+VICR.US,D,20100716,000000,13.18,13.229,12.775,12.834,143104,0
+VICR.US,D,20100719,000000,12.785,13.259,12.666,13.239,122652,0
+VICR.US,D,20100720,000000,13.032,13.615,12.923,13.575,94780,0
+VICR.US,D,20100721,000000,13.644,13.951,13.2,13.259,83709,0
+VICR.US,D,20100722,000000,13.526,14.514,13.506,14.385,246848,0
+VICR.US,D,20100723,000000,14.445,15.136,13.733,15.067,267291,0
+VICR.US,D,20100726,000000,15.235,15.68,14.86,15.354,155571,0
+VICR.US,D,20100727,000000,15.413,15.66,15.235,15.531,135227,0
+VICR.US,D,20100728,000000,15.442,15.472,15.047,15.166,97547,0
+VICR.US,D,20100729,000000,15.403,15.403,14.622,15.205,111600,0
+VICR.US,D,20100730,000000,14.939,15.61,14.445,15.551,221867,0
+VICR.US,D,20100802,000000,15.808,16.055,15.689,15.699,148436,0
+VICR.US,D,20100803,000000,15.571,16.154,15.334,15.591,90323,0
+VICR.US,D,20100804,000000,15.719,15.867,15.275,15.502,105231,0
+VICR.US,D,20100805,000000,15.314,15.709,15.195,15.195,71055,0
+VICR.US,D,20100806,000000,15.037,15.808,14.82,15.709,120191,0
+VICR.US,D,20100809,000000,15.887,15.976,15.551,15.739,89446,0
+VICR.US,D,20100810,000000,15.472,15.571,14.899,15.235,82163,0
+VICR.US,D,20100811,000000,14.8,15.522,13.941,14.178,168757,0
+VICR.US,D,20100812,000000,13.832,14.316,13.713,13.802,83188,0
+VICR.US,D,20100813,000000,13.783,13.783,13.289,13.348,102285,0
+VICR.US,D,20100816,000000,13.229,14.069,13.229,13.783,116796,0
+VICR.US,D,20100817,000000,14,14.207,13.644,13.931,73274,0
+VICR.US,D,20100818,000000,13.951,14.346,13.723,14.049,59962,0
+VICR.US,D,20100819,000000,13.941,14.109,13.279,13.358,116196,0
+VICR.US,D,20100820,000000,13.239,13.447,12.903,13.358,87779,0
+VICR.US,D,20100823,000000,13.506,14.267,13.071,13.121,64406,0
+VICR.US,D,20100824,000000,12.903,13.328,12.35,13.022,110854,0
+VICR.US,D,20100825,000000,12.844,13.486,12.814,13.318,79969,0
+VICR.US,D,20100826,000000,13.358,13.417,12.943,12.992,41462,0
+VICR.US,D,20100827,000000,13.21,13.644,12.854,13.565,64111,0
+VICR.US,D,20100830,000000,13.496,13.773,13.21,13.269,79621,0
+VICR.US,D,20100831,000000,13.229,13.486,13.131,13.299,75547,0
+VICR.US,D,20100901,000000,13.625,14.128,13.625,14.01,151531,0
+VICR.US,D,20100902,000000,13.941,14.069,13.654,13.97,70665,0
+VICR.US,D,20100903,000000,14.079,14.445,13.97,14.366,137567,0
+VICR.US,D,20100907,000000,14.336,14.336,13.812,13.881,44933,0
+VICR.US,D,20100908,000000,13.96,14.306,13.96,14.069,66044,0
+VICR.US,D,20100909,000000,14.306,14.306,13.723,13.98,46169,0
+VICR.US,D,20100910,000000,14,14.207,13.615,13.723,62020,0
+VICR.US,D,20100913,000000,13.911,14.158,13.694,13.98,74016,0
+VICR.US,D,20100914,000000,13.97,14.138,13.733,13.783,51869,0
+VICR.US,D,20100915,000000,13.704,14.049,13.625,13.891,44087,0
+VICR.US,D,20100916,000000,13.822,14.049,13.575,13.743,41733,0
+VICR.US,D,20100917,000000,13.951,14.069,13.595,13.723,126182,0
+VICR.US,D,20100920,000000,13.773,14.217,13.615,14.168,87591,0
+VICR.US,D,20100921,000000,14.03,14.435,13.901,14.099,67369,0
+VICR.US,D,20100922,000000,14.04,14.178,13.684,14.01,57716,0
+VICR.US,D,20100923,000000,13.842,14.148,13.516,13.625,53741,0
+VICR.US,D,20100924,000000,13.812,14.287,13.694,14.257,68911,0
+VICR.US,D,20100927,000000,14.217,14.217,13.931,13.951,28750,0
+VICR.US,D,20100928,000000,14.03,14.247,13.733,14.138,131381,0
+VICR.US,D,20100929,000000,14.049,14.326,13.941,14.158,50714,0
+VICR.US,D,20100930,000000,14.316,14.622,14.227,14.435,151232,0
+VICR.US,D,20101001,000000,14.553,14.79,14.474,14.613,129816,0
+VICR.US,D,20101004,000000,14.603,15.067,14.603,14.82,159168,0
+VICR.US,D,20101005,000000,15.107,15.354,14.84,15.265,126844,0
+VICR.US,D,20101006,000000,15.166,15.442,14.771,15.067,135928,0
+VICR.US,D,20101007,000000,15.245,15.403,14.929,15.126,52851,0
+VICR.US,D,20101008,000000,15.107,15.433,14.968,15.107,93194,0
+VICR.US,D,20101011,000000,15.087,15.541,15.067,15.195,70582,0
+VICR.US,D,20101012,000000,15.146,15.363,14.929,15.205,88670,0
+VICR.US,D,20101013,000000,15.314,15.927,15.215,15.808,148464,0
+VICR.US,D,20101014,000000,15.769,16.223,15.729,15.897,111531,0
+VICR.US,D,20101015,000000,16.095,16.193,15.709,15.798,120626,0
+VICR.US,D,20101018,000000,15.838,16.263,15.769,15.907,105935,0
+VICR.US,D,20101019,000000,15.808,16.025,15.354,15.502,80617,0
+VICR.US,D,20101020,000000,15.64,15.986,15.601,15.709,50558,0
+VICR.US,D,20101021,000000,15.828,16.025,15.383,15.887,75189,0
+VICR.US,D,20101022,000000,16.796,19.177,16.796,18.495,610233,0
+VICR.US,D,20101025,000000,18.723,19.266,18.505,18.831,188856,0
+VICR.US,D,20101026,000000,18.673,19.157,18.347,18.673,116227,0
+VICR.US,D,20101027,000000,18.555,18.742,17.952,18.15,127573,0
+VICR.US,D,20101028,000000,18.377,18.377,17.794,18.021,172821,0
+VICR.US,D,20101029,000000,17.88,17.98,17.52,17.66,110015,0
+VICR.US,D,20101101,000000,17.735,18.248,17.142,17.32,146058,0
+VICR.US,D,20101102,000000,17.389,17.824,17.063,17.784,171346,0
+VICR.US,D,20101103,000000,17.853,18.574,17.735,18.397,187821,0
+VICR.US,D,20101104,000000,18.476,19.068,18.397,18.663,217598,0
+VICR.US,D,20101105,000000,18.653,18.703,17.893,18.14,108418,0
+VICR.US,D,20101108,000000,18.327,18.772,17.972,18.14,241564,0
+VICR.US,D,20101109,000000,18.13,18.347,16.836,17.112,333039,0
+VICR.US,D,20101110,000000,17.201,17.922,16.707,17.843,165758,0
+VICR.US,D,20101111,000000,17.626,17.656,17.013,17.409,62301,0
+VICR.US,D,20101112,000000,17.181,17.359,16.648,16.915,93123,0
+VICR.US,D,20101115,000000,16.954,17.112,16.549,16.737,154983,0
+VICR.US,D,20101116,000000,16.608,16.638,16.055,16.203,110323,0
+VICR.US,D,20101117,000000,16.282,16.519,15.907,16.144,126840,0
+VICR.US,D,20101118,000000,16.312,16.994,16.302,16.885,140489,0
+VICR.US,D,20101119,000000,16.905,17.152,16.49,16.895,93216,0
+VICR.US,D,20101122,000000,16.717,17.32,16.589,16.964,61028,0
+VICR.US,D,20101123,000000,16.766,16.964,16.549,16.855,108832,0
+VICR.US,D,20101124,000000,17.112,17.715,17.033,17.586,81590,0
+VICR.US,D,20101126,000000,17.409,17.428,16.954,17.004,72879,0
+VICR.US,D,20101129,000000,16.885,17.053,16.243,16.964,137962,0
+VICR.US,D,20101130,000000,16.796,16.806,16.203,16.579,142565,0
+VICR.US,D,20101201,000000,16.994,17.231,16.628,16.717,152212,0
+VICR.US,D,20101202,000000,16.687,17.171,16.539,16.934,111167,0
+VICR.US,D,20101203,000000,16.707,17.29,16.608,17.221,85169,0
+VICR.US,D,20101206,000000,17.26,17.488,17.043,17.083,72333,0
+VICR.US,D,20101207,000000,17.379,17.379,16.994,17.043,74009,0
+VICR.US,D,20101208,000000,17.162,17.833,17.073,17.32,171651,0
+VICR.US,D,20101209,000000,17.478,17.636,17.122,17.142,122886,0
+VICR.US,D,20101210,000000,17.231,17.28,16.598,16.757,166434,0
+VICR.US,D,20101213,000000,16.796,17.171,16.272,16.816,128677,0
+VICR.US,D,20101214,000000,16.944,17.162,16.687,16.786,94421,0
+VICR.US,D,20101215,000000,16.707,17.043,16.49,16.677,88138,0
+VICR.US,D,20101216,000000,16.677,17.013,16.648,16.974,132236,0
+VICR.US,D,20101217,000000,16.697,16.865,16.085,16.638,244433,0
+VICR.US,D,20101220,000000,16.727,16.984,16.598,16.648,130434,0
+VICR.US,D,20101221,000000,16.796,16.796,16.618,16.687,88658,0
+VICR.US,D,20101222,000000,16.648,16.697,16.371,16.49,97649,0
+VICR.US,D,20101223,000000,16.46,16.658,16.144,16.243,59243,0
+VICR.US,D,20101227,000000,16.272,16.391,15.927,16.312,46337,0
+VICR.US,D,20101228,000000,16.292,16.391,15.828,16.006,56513,0
+VICR.US,D,20101229,000000,16.006,16.164,15.917,16.025,53310,0
+VICR.US,D,20101230,000000,15.956,16.154,15.867,15.976,69215,0
+VICR.US,D,20101231,000000,15.95,16.29,15.95,16.2,134078,0
+VICR.US,D,20110103,000000,16.411,16.895,16.233,16.371,248043,0
+VICR.US,D,20110104,000000,16.49,16.49,15.66,15.828,185352,0
+VICR.US,D,20110105,000000,15.759,16.213,15.67,16.085,182909,0
+VICR.US,D,20110106,000000,16.085,16.085,15.028,15.442,248751,0
+VICR.US,D,20110107,000000,15.502,15.502,14.415,14.889,219081,0
+VICR.US,D,20110110,000000,14.889,15.442,14.741,15.275,97519,0
+VICR.US,D,20110111,000000,15.354,15.512,15.265,15.344,66898,0
+VICR.US,D,20110112,000000,15.531,15.581,15.235,15.324,60254,0
+VICR.US,D,20110113,000000,15.255,15.502,15.087,15.186,80888,0
+VICR.US,D,20110114,000000,15.186,15.186,14.86,14.968,88762,0
+VICR.US,D,20110118,000000,14.948,15.186,14.82,15.186,108664,0
+VICR.US,D,20110119,000000,15.215,15.699,14.919,15.077,122420,0
+VICR.US,D,20110120,000000,14.899,14.978,14.504,14.603,136059,0
+VICR.US,D,20110121,000000,14.781,14.85,14.356,14.435,66157,0
+VICR.US,D,20110124,000000,14.484,14.869,14.395,14.514,78841,0
+VICR.US,D,20110125,000000,14.454,14.86,14.425,14.8,80913,0
+VICR.US,D,20110126,000000,15.047,15.304,14.761,15.057,78408,0
+VICR.US,D,20110127,000000,15.087,15.087,14.761,14.82,64166,0
+VICR.US,D,20110128,000000,14.82,14.939,14.326,14.385,90102,0
+VICR.US,D,20110131,000000,14.56,14.68,14.24,14.55,114067,0
+VICR.US,D,20110201,000000,14.672,15.354,14.603,15.136,93248,0
+VICR.US,D,20110202,000000,15.008,15.383,14.86,15.334,96225,0
+VICR.US,D,20110203,000000,15.265,15.699,15.047,15.699,97872,0
+VICR.US,D,20110204,000000,15.65,15.818,15.284,15.709,77673,0
+VICR.US,D,20110207,000000,15.769,16.035,15.709,15.857,71013,0
+VICR.US,D,20110208,000000,15.838,16.006,15.769,15.996,37373,0
+VICR.US,D,20110209,000000,15.966,16.203,15.808,16.035,130248,0
+VICR.US,D,20110210,000000,15.917,16.292,15.778,16.055,81522,0
+VICR.US,D,20110211,000000,15.936,16.183,15.936,16.075,44160,0
+VICR.US,D,20110214,000000,16.045,16.154,15.986,16.065,105390,0
+VICR.US,D,20110215,000000,16.006,16.213,16.006,16.164,258652,0
+VICR.US,D,20110216,000000,16.183,16.302,16.104,16.174,57402,0
+VICR.US,D,20110218,000000,16.845,17.29,16.608,17.073,203838,0
+VICR.US,D,20110222,000000,16.826,17.369,16.707,16.737,217831,0
+VICR.US,D,20110223,000000,16.638,16.717,14.514,14.81,572323,0
+VICR.US,D,20110224,000000,14.781,15.018,14.494,14.79,237101,0
+VICR.US,D,20110225,000000,14.692,14.958,14.672,14.82,101144,0
+VICR.US,D,20110228,000000,14.899,15.047,14.701,15.047,116986,0
+VICR.US,D,20110301,000000,15.077,15.314,14.82,14.889,134764,0
+VICR.US,D,20110302,000000,14.869,14.998,14.524,14.8,59979,0
+VICR.US,D,20110303,000000,14.85,15.077,14.692,14.85,94880,0
+VICR.US,D,20110304,000000,14.988,15.354,14.978,15.235,170421,0
+VICR.US,D,20110307,000000,15.373,15.502,14.79,15.245,141034,0
+VICR.US,D,20110308,000000,15.294,15.699,14.879,15.097,143235,0
+VICR.US,D,20110309,000000,15.097,15.205,14.869,15.018,105578,0
+VICR.US,D,20110310,000000,14.81,14.978,14.267,14.346,148318,0
+VICR.US,D,20110311,000000,14.257,14.79,13.98,14.563,125408,0
+VICR.US,D,20110314,000000,14.326,15.028,14.326,14.919,124790,0
+VICR.US,D,20110315,000000,14.573,14.968,14.326,14.751,147299,0
+VICR.US,D,20110316,000000,14.751,14.751,14.109,14.148,118326,0
+VICR.US,D,20110317,000000,14.385,14.435,13.881,13.931,91557,0
+VICR.US,D,20110318,000000,14.079,14.899,13.931,14.86,220682,0
+VICR.US,D,20110321,000000,14.998,15.314,14.83,15.116,130667,0
+VICR.US,D,20110322,000000,15.146,15.255,14.978,15.195,58199,0
+VICR.US,D,20110323,000000,15.136,15.462,15.057,15.176,82618,0
+VICR.US,D,20110324,000000,15.314,15.759,15.186,15.591,170803,0
+VICR.US,D,20110325,000000,15.66,15.946,15.462,15.749,157236,0
+VICR.US,D,20110328,000000,15.887,16.045,15.561,15.601,64872,0
+VICR.US,D,20110329,000000,15.442,15.907,15.442,15.857,36022,0
+VICR.US,D,20110330,000000,15.867,16.193,15.808,16.114,44561,0
+VICR.US,D,20110331,000000,16.24,16.3,16.09,16.29,65618,0
+VICR.US,D,20110401,000000,16.43,16.51,15.818,16.233,111666,0
+VICR.US,D,20110404,000000,16.193,16.361,16.065,16.243,66554,0
+VICR.US,D,20110405,000000,16.183,17.191,16.183,16.855,163120,0
+VICR.US,D,20110406,000000,16.539,16.924,16.539,16.569,79894,0
+VICR.US,D,20110407,000000,16.638,16.796,16.46,16.608,79523,0
+VICR.US,D,20110408,000000,16.766,16.766,16.193,16.233,80155,0
+VICR.US,D,20110411,000000,16.193,16.46,16.006,16.144,50536,0
+VICR.US,D,20110412,000000,15.907,15.917,15.314,15.383,82164,0
+VICR.US,D,20110413,000000,15.383,15.581,15.047,15.314,76727,0
+VICR.US,D,20110414,000000,15.205,15.759,15.116,15.729,60172,0
+VICR.US,D,20110415,000000,15.798,16.095,15.502,15.927,103325,0
+VICR.US,D,20110418,000000,15.581,15.848,15.314,15.472,55288,0
+VICR.US,D,20110419,000000,15.541,15.601,15.077,15.225,53731,0
+VICR.US,D,20110420,000000,15.541,16.183,15.541,16.154,70662,0
+VICR.US,D,20110421,000000,16.124,16.351,15.966,16.312,70085,0
+VICR.US,D,20110425,000000,16.282,16.48,16.025,16.381,84328,0
+VICR.US,D,20110426,000000,16.48,16.944,16.361,16.757,89233,0
+VICR.US,D,20110427,000000,16.401,16.658,15.67,16.055,183322,0
+VICR.US,D,20110428,000000,16.114,16.658,15.917,16.618,130629,0
+VICR.US,D,20110429,000000,16.66,16.85,16.42,16.51,106110,0
+VICR.US,D,20110502,000000,16.549,16.569,15.66,15.818,98380,0
+VICR.US,D,20110503,000000,15.729,16.035,15.63,15.769,82411,0
+VICR.US,D,20110504,000000,15.808,16.006,15.571,15.63,61026,0
+VICR.US,D,20110505,000000,15.541,15.887,15.314,15.522,75345,0
+VICR.US,D,20110506,000000,15.936,16.183,15.502,15.502,54518,0
+VICR.US,D,20110509,000000,15.442,16.114,15.442,16.104,135074,0
+VICR.US,D,20110510,000000,16.292,16.569,16.104,16.411,111684,0
+VICR.US,D,20110511,000000,16.332,16.51,16.016,16.065,128694,0
+VICR.US,D,20110512,000000,15.927,16.519,15.778,16.381,70895,0
+VICR.US,D,20110513,000000,16.43,16.43,15.956,16.124,73522,0
+VICR.US,D,20110516,000000,15.946,16.174,15.719,15.877,142273,0
+VICR.US,D,20110517,000000,16.055,16.154,15.759,15.867,101916,0
+VICR.US,D,20110518,000000,15.976,16.381,15.887,16.292,66834,0
+VICR.US,D,20110519,000000,16.243,16.43,16.055,16.213,60328,0
+VICR.US,D,20110520,000000,16.114,16.174,15.936,16.055,49874,0
+VICR.US,D,20110523,000000,15.769,15.867,15.551,15.769,78187,0
+VICR.US,D,20110524,000000,15.877,15.877,15.314,15.472,100107,0
+VICR.US,D,20110525,000000,15.403,15.818,15.314,15.749,64995,0
+VICR.US,D,20110526,000000,15.551,16.203,15.551,15.897,73716,0
+VICR.US,D,20110527,000000,15.976,16.253,15.887,15.917,151539,0
+VICR.US,D,20110531,000000,16.15,16.43,15.9,16.36,134839,0
+VICR.US,D,20110601,000000,16.342,16.43,15.67,15.709,111489,0
+VICR.US,D,20110602,000000,15.709,15.709,15.393,15.531,57747,0
+VICR.US,D,20110603,000000,15.314,15.472,15.225,15.373,88606,0
+VICR.US,D,20110606,000000,15.363,15.66,15.146,15.354,91929,0
+VICR.US,D,20110607,000000,15.462,15.67,15.324,15.581,53846,0
+VICR.US,D,20110608,000000,15.482,15.482,15.087,15.195,78921,0
+VICR.US,D,20110609,000000,15.304,15.64,15.215,15.452,35446,0
+VICR.US,D,20110610,000000,15.363,15.531,15.284,15.413,96852,0
+VICR.US,D,20110613,000000,15.512,15.512,15.136,15.284,194323,0
+VICR.US,D,20110614,000000,15.502,15.719,15.442,15.601,56899,0
+VICR.US,D,20110615,000000,15.344,15.64,15.126,15.126,70564,0
+VICR.US,D,20110616,000000,15.13,15.48,14.78,15.17,90788,0
+VICR.US,D,20110617,000000,15.284,15.512,14.741,14.83,269611,0
+VICR.US,D,20110620,000000,14.632,15.028,14.632,14.998,73376,0
+VICR.US,D,20110621,000000,15.107,15.848,14.988,15.66,94040,0
+VICR.US,D,20110622,000000,15.512,15.749,15.354,15.383,68698,0
+VICR.US,D,20110623,000000,15.136,15.551,14.919,15.452,59278,0
+VICR.US,D,20110624,000000,15.482,15.482,15.057,15.146,145150,0
+VICR.US,D,20110627,000000,15.116,15.561,14.919,15.531,57210,0
+VICR.US,D,20110628,000000,15.759,15.907,15.294,15.867,66084,0
+VICR.US,D,20110629,000000,15.887,15.887,15.482,15.739,64013,0
+VICR.US,D,20110630,000000,15.77,16.01,15.67,15.98,75396,0
+VICR.US,D,20110701,000000,16.02,16.54,15.95,16.36,94280,0
+VICR.US,D,20110705,000000,16.36,16.37,16.1,16.19,59823,0
+VICR.US,D,20110706,000000,16.2,16.22,16.07,16.11,61191,0
+VICR.US,D,20110707,000000,16.24,16.47,16.13,16.37,83693,0
+VICR.US,D,20110708,000000,16.08,16.24,15.88,16.2,57761,0
+VICR.US,D,20110711,000000,15.897,15.996,15.354,15.818,80143,0
+VICR.US,D,20110712,000000,15.75,15.77,15.2,15.24,82152,0
+VICR.US,D,20110713,000000,15.354,15.897,15.354,15.601,60009,0
+VICR.US,D,20110714,000000,15.61,15.689,15.107,15.275,54267,0
+VICR.US,D,20110715,000000,15.27,15.39,15.05,15.08,88560,0
+VICR.US,D,20110718,000000,15.037,15.116,14.79,14.939,28231,0
+VICR.US,D,20110719,000000,15.12,15.51,15.12,15.32,66993,0
+VICR.US,D,20110720,000000,15.284,15.373,14.978,15.028,67055,0
+VICR.US,D,20110721,000000,15.195,15.354,14.978,15.136,67246,0
+VICR.US,D,20110722,000000,15.14,15.14,14.84,14.98,75737,0
+VICR.US,D,20110725,000000,14.751,15.077,14.751,14.86,71633,0
+VICR.US,D,20110726,000000,14.85,14.97,14.61,14.73,51024,0
+VICR.US,D,20110727,000000,14.682,14.682,14.099,14.138,294277,0
+VICR.US,D,20110728,000000,14.19,14.4,13.86,14.07,87427,0
+VICR.US,D,20110729,000000,13.85,14.13,13.66,13.9,64816,0
+VICR.US,D,20110801,000000,14.17,14.56,13.75,13.91,62083,0
+VICR.US,D,20110802,000000,13.79,14.12,13.22,13.22,68846,0
+VICR.US,D,20110803,000000,13.28,13.38,12.77,13,133494,0
+VICR.US,D,20110804,000000,12.79,12.99,12.35,12.35,128187,0
+VICR.US,D,20110805,000000,12.52,12.52,11.35,11.88,169148,0
+VICR.US,D,20110808,000000,11.11,11.89,10.01,10.26,226036,0
+VICR.US,D,20110809,000000,10.51,11.67,9.88,11.19,289054,0
+VICR.US,D,20110810,000000,10.81,10.97,9.99,10.04,159739,0
+VICR.US,D,20110811,000000,10.12,11.2,10.02,10.86,164588,0
+VICR.US,D,20110812,000000,10.97,10.97,10.54,10.61,129793,0
+VICR.US,D,20110815,000000,10.72,11.07,10.54,11.07,171728,0
+VICR.US,D,20110816,000000,10.73,11.05,10.67,10.87,96857,0
+VICR.US,D,20110817,000000,10.97,11.22,10.72,11,62623,0
+VICR.US,D,20110818,000000,10.6,10.87,9.94,10.15,129301,0
+VICR.US,D,20110819,000000,10.12,10.33,9.83,10.08,178079,0
+VICR.US,D,20110822,000000,10.37,10.44,9.6,9.7,99374,0
+VICR.US,D,20110823,000000,9.73,10.29,9.55,10.28,117358,0
+VICR.US,D,20110824,000000,10.23,10.48,10.06,10.43,46067,0
+VICR.US,D,20110825,000000,10.55,10.55,10,10.11,74757,0
+VICR.US,D,20110826,000000,10.03,10.52,9.83,10.47,45778,0
+VICR.US,D,20110829,000000,10.58,11.17,10.49,11.13,59384,0
+VICR.US,D,20110830,000000,10.83,11.27,10.7,11.17,67244,0
+VICR.US,D,20110831,000000,11.28,11.37,11.04,11.29,103919,0
+VICR.US,D,20110901,000000,11.34,11.48,10.54,10.69,84787,0
+VICR.US,D,20110902,000000,10.33,10.53,9.9,9.98,76710,0
+VICR.US,D,20110906,000000,9.61,9.95,9.52,9.7,75529,0
+VICR.US,D,20110907,000000,9.84,10.3,9.73,10.1,104503,0
+VICR.US,D,20110908,000000,10.11,10.26,9.71,9.78,108956,0
+VICR.US,D,20110909,000000,9.7,9.95,9.5,9.55,111670,0
+VICR.US,D,20110912,000000,9.47,9.61,9.21,9.58,76409,0
+VICR.US,D,20110913,000000,9.59,9.86,9.5,9.76,70048,0
+VICR.US,D,20110914,000000,9.89,10.85,9.61,10.14,178340,0
+VICR.US,D,20110915,000000,10.27,10.51,10.14,10.47,88841,0
+VICR.US,D,20110916,000000,10.56,10.69,10.18,10.25,155996,0
+VICR.US,D,20110919,000000,10.02,10.1,9.69,9.9,118030,0
+VICR.US,D,20110920,000000,10.08,10.2,9.41,9.44,193189,0
+VICR.US,D,20110921,000000,9.46,9.55,9.09,9.11,98399,0
+VICR.US,D,20110922,000000,8.73,8.9,8.15,8.4,220187,0
+VICR.US,D,20110923,000000,8.4,8.77,8.4,8.72,75682,0
+VICR.US,D,20110926,000000,8.82,8.89,8.47,8.88,93552,0
+VICR.US,D,20110927,000000,9.08,9.78,9,9.51,119674,0
+VICR.US,D,20110928,000000,9.52,9.53,8.89,8.91,123197,0
+VICR.US,D,20110929,000000,9.15,9.28,8.66,9.12,179367,0
+VICR.US,D,20110930,000000,8.95,9.18,8.66,8.75,186298,0
+VICR.US,D,20111003,000000,8.63,8.93,8.07,8.14,144502,0
+VICR.US,D,20111004,000000,8,9.48,8,9.42,206227,0
+VICR.US,D,20111005,000000,9.57,9.89,9.09,9.59,117774,0
+VICR.US,D,20111006,000000,9.47,10.16,9.33,10.13,91920,0
+VICR.US,D,20111007,000000,10.04,10.04,9.28,9.34,76734,0
+VICR.US,D,20111010,000000,9.54,9.75,9.34,9.7,87363,0
+VICR.US,D,20111011,000000,9.62,9.79,9.61,9.74,96483,0
+VICR.US,D,20111012,000000,9.79,10.22,9.75,10.02,153393,0
+VICR.US,D,20111013,000000,9.92,10.25,9.8,10.24,63386,0
+VICR.US,D,20111014,000000,10.38,10.45,10.09,10.39,102796,0
+VICR.US,D,20111017,000000,10.2,10.2,9.72,9.93,86024,0
+VICR.US,D,20111018,000000,9.95,10.69,9.87,10.44,114646,0
+VICR.US,D,20111019,000000,10.39,10.56,9.78,9.86,77869,0
+VICR.US,D,20111020,000000,9.78,9.96,9.43,9.65,96994,0
+VICR.US,D,20111021,000000,9.8,10.28,9.76,10.03,114064,0
+VICR.US,D,20111024,000000,10.14,10.66,9.95,10.52,96890,0
+VICR.US,D,20111025,000000,10.18,10.53,10.08,10.13,177651,0
+VICR.US,D,20111026,000000,9.81,10,8.77,9.46,326836,0
+VICR.US,D,20111027,000000,10.06,10.22,9.16,9.29,269515,0
+VICR.US,D,20111028,000000,9.22,9.45,8.93,8.95,216434,0
+VICR.US,D,20111031,000000,8.72,9.47,8.72,9.15,64086,0
+VICR.US,D,20111101,000000,9,9.2,8.63,8.93,122156,0
+VICR.US,D,20111102,000000,9.16,9.25,8.54,8.63,254032,0
+VICR.US,D,20111103,000000,8.8,9.27,8.57,9.21,58560,0
+VICR.US,D,20111104,000000,9.07,9.19,8.77,8.79,116080,0
+VICR.US,D,20111107,000000,8.78,8.85,8.51,8.76,57329,0
+VICR.US,D,20111108,000000,8.93,9.11,8.76,8.87,106357,0
+VICR.US,D,20111109,000000,8.54,8.8,8.35,8.44,141899,0
+VICR.US,D,20111110,000000,8.6,8.88,8.46,8.71,70164,0
+VICR.US,D,20111111,000000,8.82,9.11,8.82,9.06,69623,0
+VICR.US,D,20111114,000000,9.01,9.19,8.45,8.57,88294,0
+VICR.US,D,20111115,000000,8.49,8.79,8.49,8.68,90401,0
+VICR.US,D,20111116,000000,8.53,8.88,8.5,8.54,88387,0
+VICR.US,D,20111117,000000,8.53,8.78,8.4,8.45,53804,0
+VICR.US,D,20111118,000000,8.49,8.61,8.41,8.5,38989,0
+VICR.US,D,20111121,000000,8.31,8.4,8.04,8.04,58408,0
+VICR.US,D,20111122,000000,8.06,8.15,7.71,7.71,60723,0
+VICR.US,D,20111123,000000,7.63,7.71,7.19,7.25,107648,0
+VICR.US,D,20111125,000000,7.06,7.33,7,7,40805,0
+VICR.US,D,20111128,000000,7.26,7.59,7.09,7.55,93834,0
+VICR.US,D,20111129,000000,7.59,7.61,7.19,7.35,36083,0
+VICR.US,D,20111130,000000,7.72,8.05,7.46,8.02,158721,0
+VICR.US,D,20111201,000000,7.96,8,7.79,7.88,55660,0
+VICR.US,D,20111202,000000,7.86,8.01,7.8,7.85,71740,0
+VICR.US,D,20111205,000000,8.04,8.35,7.64,8.24,112616,0
+VICR.US,D,20111206,000000,8.43,8.52,8.06,8.37,75575,0
+VICR.US,D,20111207,000000,8.22,8.53,8.08,8.26,83946,0
+VICR.US,D,20111208,000000,8.16,8.25,7.78,7.8,87776,0
+VICR.US,D,20111209,000000,7.86,8.25,7.85,8.23,81980,0
+VICR.US,D,20111212,000000,8.06,8.2,7.98,8.16,77470,0
+VICR.US,D,20111213,000000,8.33,8.33,7.8,7.85,61800,0
+VICR.US,D,20111214,000000,7.78,7.88,7.5,7.5,78131,0
+VICR.US,D,20111215,000000,7.68,7.82,7.4,7.73,81901,0
+VICR.US,D,20111216,000000,7.84,8.04,7.58,7.74,301413,0
+VICR.US,D,20111219,000000,7.76,8.14,7.6,7.65,138690,0
+VICR.US,D,20111220,000000,7.89,8.39,7.89,8.3,114821,0
+VICR.US,D,20111221,000000,8.17,8.3,7.8,8.23,61583,0
+VICR.US,D,20111222,000000,8.28,8.49,8.25,8.37,82160,0
+VICR.US,D,20111223,000000,8.42,8.42,8.18,8.21,38232,0
+VICR.US,D,20111227,000000,8.2,8.22,8.1,8.18,58984,0
+VICR.US,D,20111228,000000,8.15,8.15,7.83,7.89,64556,0
+VICR.US,D,20111229,000000,7.98,8.07,7.83,7.95,62429,0
+VICR.US,D,20111230,000000,7.97,8.12,7.81,7.96,69089,0
+VICR.US,D,20120103,000000,8.2,8.28,7.96,8.18,88006,0
+VICR.US,D,20120104,000000,8.24,8.27,7.83,7.98,69923,0
+VICR.US,D,20120105,000000,7.91,8.05,7.8,7.98,56142,0
+VICR.US,D,20120106,000000,7.96,7.96,7.7,7.7,83681,0
+VICR.US,D,20120109,000000,7.76,7.86,7.5,7.81,259931,0
+VICR.US,D,20120110,000000,7.99,8.08,7.75,7.82,106386,0
+VICR.US,D,20120111,000000,7.78,8.01,7.65,7.99,65746,0
+VICR.US,D,20120112,000000,8,8.15,7.78,8.14,57393,0
+VICR.US,D,20120113,000000,8.02,8.14,7.85,7.91,44530,0
+VICR.US,D,20120117,000000,8.03,8.1,7.6,7.74,78039,0
+VICR.US,D,20120118,000000,7.77,8.08,7.67,8.04,78306,0
+VICR.US,D,20120119,000000,8.08,8.08,7.87,7.93,72662,0
+VICR.US,D,20120120,000000,7.95,8.03,7.74,7.9,111810,0
+VICR.US,D,20120123,000000,7.9,8.05,7.81,7.99,101365,0
+VICR.US,D,20120124,000000,7.96,8.11,7.88,8.05,103490,0
+VICR.US,D,20120125,000000,7.99,8.35,7.88,8.23,70338,0
+VICR.US,D,20120126,000000,8.26,8.33,8.12,8.24,60974,0
+VICR.US,D,20120127,000000,8.18,8.37,8.05,8.27,94936,0
+VICR.US,D,20120130,000000,8.17,9.27,7.94,8.84,219213,0
+VICR.US,D,20120131,000000,9.1,9.1,8.8,8.93,111662,0
+VICR.US,D,20120201,000000,9.02,9.44,8.89,9.37,103181,0
+VICR.US,D,20120202,000000,9.33,9.66,9.21,9.58,79072,0
+VICR.US,D,20120203,000000,9.65,10.42,9.65,10.32,178801,0
+VICR.US,D,20120206,000000,10.25,10.42,9.76,9.9,67189,0
+VICR.US,D,20120207,000000,9.64,10,9.64,9.82,43728,0
+VICR.US,D,20120208,000000,9.84,9.89,9.41,9.54,61481,0
+VICR.US,D,20120209,000000,9.33,9.59,9.33,9.47,23621,0
+VICR.US,D,20120210,000000,9.42,9.43,9.14,9.19,40584,0
+VICR.US,D,20120213,000000,9.29,9.52,9.26,9.38,54956,0
+VICR.US,D,20120214,000000,9.15,9.42,8.98,9.22,62357,0
+VICR.US,D,20120215,000000,9.32,9.36,9.22,9.25,54647,0
+VICR.US,D,20120216,000000,9.1,9.49,9.06,9.44,59053,0
+VICR.US,D,20120217,000000,9.57,9.57,9.16,9.27,80367,0
+VICR.US,D,20120221,000000,9.33,9.33,8.84,8.87,53551,0
+VICR.US,D,20120222,000000,8.86,9.04,8.84,8.94,58680,0
+VICR.US,D,20120223,000000,8.45,9.4,8.16,9.29,180683,0
+VICR.US,D,20120224,000000,9.13,9.28,8.65,8.67,69641,0
+VICR.US,D,20120227,000000,8.52,8.68,8.35,8.62,80321,0
+VICR.US,D,20120228,000000,8.58,8.7,8.4,8.41,50047,0
+VICR.US,D,20120229,000000,8.43,8.46,8.1,8.12,103633,0
+VICR.US,D,20120301,000000,8.28,8.3,8.1,8.14,75410,0
+VICR.US,D,20120302,000000,8.13,8.31,8.03,8.06,96697,0
+VICR.US,D,20120305,000000,8.05,8.16,7.74,8,62177,0
+VICR.US,D,20120306,000000,7.87,7.9,7.67,7.68,92167,0
+VICR.US,D,20120307,000000,7.86,7.91,7.66,7.7,30704,0
+VICR.US,D,20120308,000000,7.9,7.9,7.61,7.77,34128,0
+VICR.US,D,20120309,000000,7.76,8.15,7.74,8.01,46409,0
+VICR.US,D,20120312,000000,8.03,8.05,7.81,7.87,28266,0
+VICR.US,D,20120313,000000,7.78,8.17,7.78,8.15,49316,0
+VICR.US,D,20120314,000000,8.06,8.17,7.82,7.9,64741,0
+VICR.US,D,20120315,000000,7.89,7.91,7.77,7.81,101082,0
+VICR.US,D,20120316,000000,7.84,8,7.8,7.89,120097,0
+VICR.US,D,20120319,000000,7.94,8.48,7.94,8.42,61837,0
+VICR.US,D,20120320,000000,8.31,8.37,8.02,8.04,51967,0
+VICR.US,D,20120321,000000,8.08,8.28,8,8.14,36844,0
+VICR.US,D,20120322,000000,8,8.17,7.96,8.02,36521,0
+VICR.US,D,20120323,000000,8.01,8.16,7.98,8.16,25225,0
+VICR.US,D,20120326,000000,8.28,8.43,8.07,8.29,51807,0
+VICR.US,D,20120327,000000,8.29,8.37,8.07,8.15,39882,0
+VICR.US,D,20120328,000000,8.18,8.2,7.95,8.06,45746,0
+VICR.US,D,20120329,000000,7.96,8.16,7.94,8,28723,0
+VICR.US,D,20120330,000000,8.1,8.1,7.92,8,32601,0
+VICR.US,D,20120402,000000,7.94,8.39,7.94,8.38,72883,0
+VICR.US,D,20120403,000000,8.33,8.37,7.96,7.98,49621,0
+VICR.US,D,20120404,000000,7.92,8.05,7.76,8.01,77877,0
+VICR.US,D,20120405,000000,8.03,8.11,7.8,7.84,37780,0
+VICR.US,D,20120409,000000,7.76,7.87,7.69,7.72,228310,0
+VICR.US,D,20120410,000000,7.73,7.78,7.59,7.61,89240,0
+VICR.US,D,20120411,000000,7.73,7.87,7.58,7.71,60198,0
+VICR.US,D,20120412,000000,7.74,7.91,7.7,7.85,48212,0
+VICR.US,D,20120413,000000,7.78,7.78,7.58,7.6,54575,0
+VICR.US,D,20120416,000000,7.66,7.78,7.59,7.69,33452,0
+VICR.US,D,20120417,000000,7.8,8.06,7.69,7.89,39789,0
+VICR.US,D,20120418,000000,7.81,7.93,7.57,7.6,46709,0
+VICR.US,D,20120419,000000,7.59,7.72,7.52,7.6,86767,0
+VICR.US,D,20120420,000000,7.73,7.82,7.55,7.62,55763,0
+VICR.US,D,20120423,000000,7.44,7.52,7.2,7.32,51219,0
+VICR.US,D,20120424,000000,7.29,7.52,7.25,7.5,47839,0
+VICR.US,D,20120425,000000,7.67,7.67,7.37,7.42,80095,0
+VICR.US,D,20120426,000000,7.39,7.48,7.19,7.2,40637,0
+VICR.US,D,20120427,000000,7.25,7.43,7.06,7.29,56210,0
+VICR.US,D,20120430,000000,7.26,7.37,6.94,6.97,71257,0
+VICR.US,D,20120501,000000,6.97,7.24,6.89,6.9,61166,0
+VICR.US,D,20120502,000000,6.85,6.94,6.8,6.9,74908,0
+VICR.US,D,20120503,000000,6.88,7.01,6.49,6.63,107860,0
+VICR.US,D,20120504,000000,6.57,6.75,6.57,6.61,90142,0
+VICR.US,D,20120507,000000,6.57,6.73,6.46,6.61,70150,0
+VICR.US,D,20120508,000000,6.53,6.71,6.51,6.62,41889,0
+VICR.US,D,20120509,000000,6.52,6.64,6.45,6.48,72585,0
+VICR.US,D,20120510,000000,6.57,6.62,6.42,6.57,26662,0
+VICR.US,D,20120511,000000,6.49,6.69,6.41,6.49,65947,0
+VICR.US,D,20120514,000000,6.37,6.53,6.34,6.5,82780,0
+VICR.US,D,20120515,000000,6.48,6.59,6.44,6.56,43860,0
+VICR.US,D,20120516,000000,6.59,6.65,6.24,6.32,63909,0
+VICR.US,D,20120517,000000,6.3,6.41,6.13,6.24,44728,0
+VICR.US,D,20120518,000000,6.23,6.47,6.12,6.26,75120,0
+VICR.US,D,20120521,000000,6.31,6.51,6.26,6.45,48732,0
+VICR.US,D,20120522,000000,6.46,6.54,5.96,6.07,76029,0
+VICR.US,D,20120523,000000,6,6.32,5.82,6.24,114349,0
+VICR.US,D,20120524,000000,6.27,6.32,6.11,6.28,30948,0
+VICR.US,D,20120525,000000,6.29,6.31,6.16,6.19,28191,0
+VICR.US,D,20120529,000000,6.24,6.37,6.13,6.17,49854,0
+VICR.US,D,20120530,000000,6.07,6.14,5.97,6,46911,0
+VICR.US,D,20120531,000000,6,6.17,5.84,6.02,121952,0
+VICR.US,D,20120601,000000,5.93,6.04,5.78,5.8,80817,0
+VICR.US,D,20120604,000000,5.85,6.22,5.85,6.15,43851,0
+VICR.US,D,20120605,000000,6.08,6.33,5.96,6.02,42165,0
+VICR.US,D,20120606,000000,6.16,6.59,6.16,6.55,48765,0
+VICR.US,D,20120607,000000,6.65,6.71,6.43,6.67,80551,0
+VICR.US,D,20120608,000000,6.63,6.83,6.63,6.76,79370,0
+VICR.US,D,20120611,000000,6.89,6.93,6.65,6.69,94397,0
+VICR.US,D,20120612,000000,6.76,6.89,6.66,6.76,46644,0
+VICR.US,D,20120613,000000,6.72,6.75,6.22,6.32,89506,0
+VICR.US,D,20120614,000000,6.31,6.47,6.08,6.32,71238,0
+VICR.US,D,20120615,000000,6.29,6.52,6.23,6.48,122429,0
+VICR.US,D,20120618,000000,6.43,6.49,6.24,6.29,39951,0
+VICR.US,D,20120619,000000,6.34,6.57,6.34,6.54,46789,0
+VICR.US,D,20120620,000000,6.51,6.56,6.4,6.42,18098,0
+VICR.US,D,20120621,000000,6.39,6.54,6.05,6.08,61051,0
+VICR.US,D,20120622,000000,6.16,6.59,6.11,6.57,663543,0
+VICR.US,D,20120625,000000,6.41,6.61,6.36,6.5,42046,0
+VICR.US,D,20120626,000000,6.53,6.61,6.34,6.49,30896,0
+VICR.US,D,20120627,000000,6.52,6.78,6.52,6.71,41011,0
+VICR.US,D,20120628,000000,6.64,6.73,6.35,6.62,38347,0
+VICR.US,D,20120629,000000,6.71,7.05,6.64,6.94,81203,0
+VICR.US,D,20120702,000000,6.98,7.25,6.97,7.21,71051,0
+VICR.US,D,20120703,000000,7.19,7.4,7.08,7.33,40979,0
+VICR.US,D,20120705,000000,7.28,7.41,7.19,7.23,32354,0
+VICR.US,D,20120706,000000,7.11,7.27,7.07,7.21,38339,0
+VICR.US,D,20120709,000000,7.16,7.24,7.03,7.11,90342,0
+VICR.US,D,20120710,000000,7.19,7.19,6.89,6.94,45877,0
+VICR.US,D,20120711,000000,6.99,6.99,6.7,6.78,85704,0
+VICR.US,D,20120712,000000,6.71,6.83,6.52,6.76,60857,0
+VICR.US,D,20120713,000000,6.79,6.89,6.69,6.86,48665,0
+VICR.US,D,20120716,000000,6.83,6.85,6.68,6.82,30300,0
+VICR.US,D,20120717,000000,6.89,7.06,6.6,7.03,44571,0
+VICR.US,D,20120718,000000,7.05,7.26,6.83,7.16,49591,0
+VICR.US,D,20120719,000000,7.17,7.34,6.72,6.74,58207,0
+VICR.US,D,20120720,000000,6.69,6.88,6.65,6.74,57943,0
+VICR.US,D,20120723,000000,6.57,6.74,6.4,6.57,44958,0
+VICR.US,D,20120724,000000,6.9,6.9,6.11,6.16,50723,0
+VICR.US,D,20120725,000000,6.25,6.4,6.12,6.14,41742,0
+VICR.US,D,20120726,000000,6.27,6.53,6.23,6.43,51286,0
+VICR.US,D,20120727,000000,6.45,6.85,6.36,6.78,44910,0
+VICR.US,D,20120730,000000,6.77,6.88,6.5,6.54,35326,0
+VICR.US,D,20120731,000000,6.48,6.8499,6.46,6.71,73118,0
+VICR.US,D,20120801,000000,6.74,7,6.41,6.42,76092,0
+VICR.US,D,20120802,000000,6.38,6.58,6.31,6.5,38418,0
+VICR.US,D,20120803,000000,6.58,6.9,6.58,6.81,60572,0
+VICR.US,D,20120806,000000,6.8,7.21,6.8,6.92,33474,0
+VICR.US,D,20120807,000000,7,7.18,6.97,7.1,37074,0
+VICR.US,D,20120808,000000,7.03,7.14,6.81,6.83,45893,0
+VICR.US,D,20120809,000000,6.84,6.96,6.5,6.58,80775,0
+VICR.US,D,20120810,000000,6.59,6.7,6.48,6.56,26076,0
+VICR.US,D,20120813,000000,6.56,6.75,6.4,6.45,28227,0
+VICR.US,D,20120814,000000,6.53,6.66,6.31,6.35,56138,0
+VICR.US,D,20120815,000000,6.31,6.4899,6.31,6.45,43059,0
+VICR.US,D,20120816,000000,6.46,6.565,6.37,6.54,37765,0
+VICR.US,D,20120817,000000,6.55,6.57,6.39,6.47,55827,0
+VICR.US,D,20120820,000000,6.45,6.59,6.32,6.57,39182,0
+VICR.US,D,20120821,000000,6.58,6.75,6.45,6.45,31508,0
+VICR.US,D,20120822,000000,6.42,6.58,6.33,6.38,56200,0
+VICR.US,D,20120823,000000,6.38,6.5,6.3,6.33,25103,0
+VICR.US,D,20120824,000000,6.35,6.39,6.26,6.3,33758,0
+VICR.US,D,20120827,000000,6.32,6.35,6.25,6.3,25113,0
+VICR.US,D,20120828,000000,6.29,6.36,6.14,6.27,59139,0
+VICR.US,D,20120829,000000,6.29,6.33,6.13,6.31,53637,0
+VICR.US,D,20120830,000000,6.28,6.28,6.1,6.11,23472,0
+VICR.US,D,20120831,000000,6.2,6.2,6.02,6.02,60285,0
+VICR.US,D,20120904,000000,6.02,6.2,5.93,6.14,46755,0
+VICR.US,D,20120905,000000,6.17,6.3,5.98,6.01,54793,0
+VICR.US,D,20120906,000000,6.05,6.39,5.95,6.3,59124,0
+VICR.US,D,20120907,000000,6.36,6.45,6.23,6.36,32216,0
+VICR.US,D,20120910,000000,6.34,6.44,6.15,6.22,43426,0
+VICR.US,D,20120911,000000,6.13,6.36,6.13,6.34,18140,0
+VICR.US,D,20120912,000000,6.33,6.43,6.27,6.43,25140,0
+VICR.US,D,20120913,000000,6.44,6.83,6.34,6.65,50216,0
+VICR.US,D,20120914,000000,6.71,6.89,6.53,6.67,75828,0
+VICR.US,D,20120917,000000,6.62,6.69,6.27,6.48,38300,0
+VICR.US,D,20120918,000000,6.44,6.75,6.41,6.72,30649,0
+VICR.US,D,20120919,000000,6.69,6.79,6.605,6.73,54181,0
+VICR.US,D,20120920,000000,6.66,6.7,6.49,6.57,28771,0
+VICR.US,D,20120921,000000,6.6,6.61,6.49,6.6,96752,0
+VICR.US,D,20120924,000000,6.55,6.61,6.44,6.5,35580,0
+VICR.US,D,20120925,000000,6.58,6.81,6.49,6.49,45236,0
+VICR.US,D,20120926,000000,6.5,6.65,6.49,6.51,35018,0
+VICR.US,D,20120927,000000,6.52,6.84,6.52,6.81,29392,0
+VICR.US,D,20120928,000000,6.77,6.8,6.56,6.67,57571,0
+VICR.US,D,20121001,000000,6.71,6.74,6.56,6.61,21453,0
+VICR.US,D,20121002,000000,6.67,6.67,6.43,6.47,49162,0
+VICR.US,D,20121003,000000,6.47,6.55,6.425,6.43,19068,0
+VICR.US,D,20121004,000000,6.48,6.69,6.43,6.65,21902,0
+VICR.US,D,20121005,000000,6.7,6.87,6.63,6.66,48830,0
+VICR.US,D,20121008,000000,6.59,6.64,6.49,6.54,30676,0
+VICR.US,D,20121009,000000,6.53,6.58,6.32,6.33,68009,0
+VICR.US,D,20121010,000000,6.32,6.43,6.26,6.39,21095,0
+VICR.US,D,20121011,000000,6.47,6.51,6.38,6.49,14321,0
+VICR.US,D,20121012,000000,6.5,6.5,6.2,6.27,35351,0
+VICR.US,D,20121015,000000,6.28,6.38,6.21,6.35,22785,0
+VICR.US,D,20121016,000000,6.42,6.55,6.32,6.47,35161,0
+VICR.US,D,20121017,000000,6.47,6.56,6.14,6.23,58542,0
+VICR.US,D,20121018,000000,6.2,6.241,6.01,6.01,32050,0
+VICR.US,D,20121019,000000,6,6.07,5.78,5.8,169829,0
+VICR.US,D,20121022,000000,5.76,5.91,5.7,5.85,57844,0
+VICR.US,D,20121023,000000,5.76,6.02,5.75,5.97,27761,0
+VICR.US,D,20121024,000000,6,6.01,5.86,5.93,21071,0
+VICR.US,D,20121025,000000,5.98,6.11,5.82,6.03,27401,0
+VICR.US,D,20121026,000000,6.01,6.1,5.94,6.04,20209,0
+VICR.US,D,20121031,000000,6.05,6.38,6.05,6.38,24017,0
+VICR.US,D,20121101,000000,6.4,6.65,6.31,6.36,66838,0
+VICR.US,D,20121102,000000,6.4,6.67,6.4,6.47,85301,0
+VICR.US,D,20121105,000000,6.49,6.5,6.06,6.11,42247,0
+VICR.US,D,20121106,000000,6.12,6.29,5.97,6.23,20395,0
+VICR.US,D,20121107,000000,6.11,6.2,5.87,6,51091,0
+VICR.US,D,20121108,000000,5.95,6,5.925,5.94,54576,0
+VICR.US,D,20121109,000000,5.93,5.96,5.79,5.8,111952,0
+VICR.US,D,20121112,000000,5.88,5.95,5.28,5.62,61981,0
+VICR.US,D,20121113,000000,5.59,5.69,5.29,5.3,58463,0
+VICR.US,D,20121114,000000,5.33,5.46,5.17,5.25,69068,0
+VICR.US,D,20121115,000000,5.23,5.27,5.13,5.2,30971,0
+VICR.US,D,20121116,000000,5.22,5.24,5,5.12,179300,0
+VICR.US,D,20121119,000000,5.19,5.6,5.19,5.48,162105,0
+VICR.US,D,20121120,000000,5.45,5.749,5.37,5.65,114772,0
+VICR.US,D,20121121,000000,5.67,5.67,5.52,5.55,83786,0
+VICR.US,D,20121123,000000,5.44,5.6,5.4,5.52,22391,0
+VICR.US,D,20121126,000000,5.4,5.45,5.32,5.34,73376,0
+VICR.US,D,20121127,000000,5.35,5.42,5.26,5.33,48558,0
+VICR.US,D,20121128,000000,5.25,5.3,5.1,5.23,69848,0
+VICR.US,D,20121129,000000,5.39,5.39,5.15,5.25,55353,0
+VICR.US,D,20121130,000000,5.26,5.75,5.21,5.35,273541,0
+VICR.US,D,20121203,000000,5.4,5.43,5.3301,5.4,27401,0
+VICR.US,D,20121204,000000,5.365,5.39,5.29,5.37,50675,0
+VICR.US,D,20121205,000000,5.39,5.46,5.33,5.45,58203,0
+VICR.US,D,20121206,000000,5.46,5.46,5.3,5.35,53477,0
+VICR.US,D,20121207,000000,5.37,5.5,5.22,5.24,200169,0
+VICR.US,D,20121210,000000,5.24,5.43,5.24,5.38,55245,0
+VICR.US,D,20121211,000000,5.45,5.52,5.29,5.49,80001,0
+VICR.US,D,20121212,000000,5.4601,5.4601,5.31,5.33,56935,0
+VICR.US,D,20121213,000000,5.34,5.4,5.26,5.33,36295,0
+VICR.US,D,20121214,000000,5.3,5.41,5.24,5.3,108058,0
+VICR.US,D,20121217,000000,5.3,5.35,5.26,5.33,50922,0
+VICR.US,D,20121218,000000,5.4,5.4,5.22,5.36,77456,0
+VICR.US,D,20121219,000000,5.35,5.4,5.33,5.35,78252,0
+VICR.US,D,20121220,000000,5.38,5.4,5.34,5.38,58404,0
+VICR.US,D,20121221,000000,5.43,5.43,5.3,5.32,352340,0
+VICR.US,D,20121224,000000,5.31,5.4,5.31,5.35,25282,0
+VICR.US,D,20121226,000000,5.37,5.48,5.34,5.42,62111,0
+VICR.US,D,20121227,000000,5.4,5.43,5.33,5.4,78583,0
+VICR.US,D,20121228,000000,5.39,5.44,5.37,5.4,69546,0
+VICR.US,D,20121231,000000,5.43,5.45,5.38,5.42,100591,0
+VICR.US,D,20130102,000000,5.42,5.78,5.417,5.78,135823,0
+VICR.US,D,20130103,000000,5.676,5.85,5.421,5.58,86654,0
+VICR.US,D,20130104,000000,5.62,5.69,5.52,5.58,80658,0
+VICR.US,D,20130107,000000,5.52,5.5904,5.39,5.41,50831,0
+VICR.US,D,20130108,000000,5.39,5.44,5.38,5.4,39653,0
+VICR.US,D,20130109,000000,5.44,5.49,5.38,5.43,61929,0
+VICR.US,D,20130110,000000,5.42,5.44,5.36,5.36,78499,0
+VICR.US,D,20130111,000000,5.41,5.41,5.38,5.41,64399,0
+VICR.US,D,20130114,000000,5.39,5.43,5.38,5.38,31620,0
+VICR.US,D,20130115,000000,5.37,5.54,5.37,5.44,50991,0
+VICR.US,D,20130116,000000,5.4,5.589,5.38,5.38,76917,0
+VICR.US,D,20130117,000000,5.38,5.43,5.37,5.38,134439,0
+VICR.US,D,20130118,000000,5.37,5.4,5.36,5.38,121707,0
+VICR.US,D,20130122,000000,5.39,5.4,5.36,5.37,179077,0
+VICR.US,D,20130123,000000,5.36,5.53,5.36,5.5,130900,0
+VICR.US,D,20130124,000000,5.5,5.5,5.3366,5.38,108085,0
+VICR.US,D,20130125,000000,5.38,5.38,5.33,5.34,98994,0
+VICR.US,D,20130128,000000,5.35,5.38,5.35,5.36,76108,0
+VICR.US,D,20130129,000000,5.35,5.38,5.35,5.38,46294,0
+VICR.US,D,20130130,000000,5.38,5.38,5.34,5.37,55928,0
+VICR.US,D,20130131,000000,5.36,5.38,5.35,5.38,155420,0
+VICR.US,D,20130201,000000,5.38,5.39,5.36,5.37,106076,0
+VICR.US,D,20130204,000000,5.35,5.37,5.35,5.35,43577,0
+VICR.US,D,20130205,000000,5.37,5.37,5.32,5.33,67063,0
+VICR.US,D,20130206,000000,5.3,5.33,5.25,5.27,78965,0
+VICR.US,D,20130207,000000,5.29,5.31,5.22,5.29,35853,0
+VICR.US,D,20130208,000000,5.3,5.34,5.27,5.27,38763,0
+VICR.US,D,20130211,000000,5.27,5.36,5.27,5.35,45602,0
+VICR.US,D,20130212,000000,5.359,5.359,5.3,5.31,33565,0
+VICR.US,D,20130213,000000,5.27,5.35,5.27,5.3,66662,0
+VICR.US,D,20130214,000000,5.27,5.31,5.27,5.3,26733,0
+VICR.US,D,20130215,000000,5.31,5.31,5.25,5.28,74735,0
+VICR.US,D,20130219,000000,5.33,5.33,5.26,5.32,79364,0
+VICR.US,D,20130220,000000,5.31,5.44,5.291,5.39,64778,0
+VICR.US,D,20130221,000000,5.35,5.35,5.2,5.22,92466,0
+VICR.US,D,20130222,000000,5.27,5.3,5.08,5.15,66401,0
+VICR.US,D,20130225,000000,5.19,5.21,5.04,5.06,30259,0
+VICR.US,D,20130226,000000,5.07,5.21,5.055,5.14,38266,0
+VICR.US,D,20130227,000000,5.1,5.36,5.05,5.15,71172,0
+VICR.US,D,20130228,000000,5.15,5.34,5.13,5.28,32795,0
+VICR.US,D,20130301,000000,5.21,5.35,5.21,5.28,35891,0
+VICR.US,D,20130304,000000,5.29,5.45,5.22,5.4,77920,0
+VICR.US,D,20130305,000000,5.4,5.43,5.3,5.34,76238,0
+VICR.US,D,20130306,000000,5.35,5.365,5.25,5.28,55853,0
+VICR.US,D,20130307,000000,5.25,5.34,5.05,5.15,71466,0
+VICR.US,D,20130308,000000,5.76,5.76,5.09,5.46,88504,0
+VICR.US,D,20130311,000000,5.48,5.48,5.24,5.31,86449,0
+VICR.US,D,20130312,000000,5.31,5.35,5.23,5.24,33386,0
+VICR.US,D,20130313,000000,5.26,5.35,5.1,5.12,124400,0
+VICR.US,D,20130314,000000,5.14,5.27,5.14,5.25,20584,0
+VICR.US,D,20130315,000000,5.26,5.51,4.72,4.77,339167,0
+VICR.US,D,20130318,000000,4.87,5.02,4.84,4.85,167158,0
+VICR.US,D,20130319,000000,4.87,4.915,4.83,4.84,106328,0
+VICR.US,D,20130320,000000,4.87,4.87,4.75,4.8,78393,0
+VICR.US,D,20130321,000000,4.84,5,4.8,4.91,75765,0
+VICR.US,D,20130322,000000,4.93,4.93,4.82,4.9,143164,0
+VICR.US,D,20130325,000000,4.93,4.95,4.91,4.93,49254,0
+VICR.US,D,20130326,000000,4.97,4.97,4.91,4.94,41392,0
+VICR.US,D,20130327,000000,4.89,5.13,4.89,4.96,128878,0
+VICR.US,D,20130328,000000,4.99,5.02,4.96,4.97,29900,0
+VICR.US,D,20130401,000000,4.96,4.97,4.9,4.92,117624,0
+VICR.US,D,20130402,000000,5.02,5.03,4.9,4.92,179068,0
+VICR.US,D,20130403,000000,4.95,5.02,4.91,5,133463,0
+VICR.US,D,20130404,000000,4.951,5.01,4.951,5,41039,0
+VICR.US,D,20130405,000000,4.94,5,4.92,4.95,18627,0
+VICR.US,D,20130408,000000,5,5,4.92,4.99,80768,0
+VICR.US,D,20130409,000000,4.98,4.98,4.93,4.96,63441,0
+VICR.US,D,20130410,000000,4.99,5.02,4.96,5.01,98326,0
+VICR.US,D,20130411,000000,5,5.08,4.98,5.04,61773,0
+VICR.US,D,20130412,000000,5,5.02,4.96,4.96,41722,0
+VICR.US,D,20130415,000000,4.89,4.96,4.8899,4.91,92358,0
+VICR.US,D,20130416,000000,4.96,4.97,4.93,4.95,68505,0
+VICR.US,D,20130417,000000,4.94,4.96,4.92,4.93,70764,0
+VICR.US,D,20130418,000000,4.94,4.97,4.92,4.95,78673,0
+VICR.US,D,20130419,000000,4.94,4.95,4.9,4.92,96342,0
+VICR.US,D,20130422,000000,4.9,4.93,4.79,4.92,92570,0
+VICR.US,D,20130423,000000,4.95,5.17,4.9499,5.12,34663,0
+VICR.US,D,20130424,000000,5.13,5.38,5.08,5.35,44380,0
+VICR.US,D,20130425,000000,5.3,5.56,5.21,5.37,44069,0
+VICR.US,D,20130426,000000,5.36,5.65,5.36,5.39,150104,0
+VICR.US,D,20130429,000000,5.4,5.44,5.2,5.35,107133,0
+VICR.US,D,20130430,000000,5.41,5.49,5.36,5.37,52612,0
+VICR.US,D,20130501,000000,5.33,5.37,5.17,5.22,121354,0
+VICR.US,D,20130502,000000,5.27,5.34,5.23,5.3,27736,0
+VICR.US,D,20130503,000000,5.41,5.54,5.33,5.36,46776,0
+VICR.US,D,20130506,000000,5.4,5.46,5.34,5.43,47553,0
+VICR.US,D,20130507,000000,5.42,5.481,5.36,5.4,27219,0
+VICR.US,D,20130508,000000,5.4,5.43,5.36,5.39,45222,0
+VICR.US,D,20130509,000000,5.38,5.42,5.36,5.37,14297,0
+VICR.US,D,20130510,000000,5.36,5.43,5.31,5.38,43165,0
+VICR.US,D,20130513,000000,5.38,5.44,5.32,5.35,55980,0
+VICR.US,D,20130514,000000,5.37,5.43,5.325,5.35,67188,0
+VICR.US,D,20130515,000000,5.35,5.62,5.35,5.58,57730,0
+VICR.US,D,20130516,000000,5.57,5.651,5.5025,5.57,63184,0
+VICR.US,D,20130517,000000,5.6,5.74,5.51,5.74,63883,0
+VICR.US,D,20130520,000000,5.77,5.89,5.705,5.79,64721,0
+VICR.US,D,20130521,000000,5.81,5.96,5.75,5.84,65116,0
+VICR.US,D,20130522,000000,5.83,5.83,5.485,5.51,51768,0
+VICR.US,D,20130523,000000,5.47,5.56,5.2,5.51,28577,0
+VICR.US,D,20130524,000000,5.46,5.59,5.42,5.54,15308,0
+VICR.US,D,20130528,000000,5.63,5.74,5.48,5.52,45642,0
+VICR.US,D,20130529,000000,5.47,5.6,5.45,5.54,30108,0
+VICR.US,D,20130530,000000,5.57,5.63,5.52,5.6,53951,0
+VICR.US,D,20130531,000000,5.56,5.57,5.36,5.39,162466,0
+VICR.US,D,20130603,000000,5.4,5.6,5.32,5.56,112155,0
+VICR.US,D,20130604,000000,5.59,5.61,5.45,5.5,72003,0
+VICR.US,D,20130605,000000,5.49,5.52,5.46,5.47,65620,0
+VICR.US,D,20130606,000000,5.53,5.58,5.48,5.5,78278,0
+VICR.US,D,20130607,000000,5.53,5.54,5.42,5.45,54893,0
+VICR.US,D,20130610,000000,5.48,5.57,5.36,5.44,65434,0
+VICR.US,D,20130611,000000,5.41,5.49,5.4,5.4,26329,0
+VICR.US,D,20130612,000000,5.43,5.49,5.32,5.32,77866,0
+VICR.US,D,20130613,000000,5.31,5.48,5.31,5.44,35699,0
+VICR.US,D,20130614,000000,5.45,5.5,5.27,5.27,25389,0
+VICR.US,D,20130617,000000,5.32,5.39,5.2,5.24,38950,0
+VICR.US,D,20130618,000000,5.25,5.51,5.22,5.26,96979,0
+VICR.US,D,20130619,000000,5.28,5.29,5.22,5.22,33723,0
+VICR.US,D,20130620,000000,5.19,5.21,5.15,5.17,52626,0
+VICR.US,D,20130621,000000,5.27,5.805,5.27,5.67,281381,0
+VICR.US,D,20130624,000000,5.67,5.73,5.55,5.6,80585,0
+VICR.US,D,20130625,000000,5.66,5.739,5.57,5.62,43239,0
+VICR.US,D,20130626,000000,5.66,6.24,5.66,6.08,109946,0
+VICR.US,D,20130627,000000,6.14,6.4575,6.09,6.38,85504,0
+VICR.US,D,20130628,000000,6.38,6.9501,6.28,6.85,457174,0
+VICR.US,D,20130701,000000,6.93,7.22,6.81,6.83,105857,0
+VICR.US,D,20130702,000000,6.85,6.85,6.45,6.58,93415,0
+VICR.US,D,20130703,000000,6.52,6.71,6.52,6.64,12702,0
+VICR.US,D,20130705,000000,6.76,6.82,6.58,6.81,21768,0
+VICR.US,D,20130708,000000,6.82,6.91,6.74,6.85,39457,0
+VICR.US,D,20130709,000000,6.82,7.24,6.8,7.21,49128,0
+VICR.US,D,20130710,000000,7.23,7.42,7.23,7.39,81834,0
+VICR.US,D,20130711,000000,7.48,7.55,7.38,7.55,44202,0
+VICR.US,D,20130712,000000,7.52,7.59,7.15,7.25,63368,0
+VICR.US,D,20130715,000000,7.28,7.5,7.24,7.44,63421,0
+VICR.US,D,20130716,000000,7.43,7.56,7.38,7.43,25572,0
+VICR.US,D,20130717,000000,7.45,7.55,7.39,7.46,37406,0
+VICR.US,D,20130718,000000,7.46,7.7,7.46,7.58,33925,0
+VICR.US,D,20130719,000000,7.6,7.63,7.54,7.63,27831,0
+VICR.US,D,20130722,000000,7.61,7.84,7.51,7.8,63017,0
+VICR.US,D,20130723,000000,7.86,7.9425,7.78,7.84,56380,0
+VICR.US,D,20130724,000000,7.88,9.04,7.88,8.73,257114,0
+VICR.US,D,20130725,000000,8.7,8.95,8.5,8.92,110415,0
+VICR.US,D,20130726,000000,8.84,8.87,8.52,8.55,89077,0
+VICR.US,D,20130729,000000,8.57,8.61,8.35,8.46,73671,0
+VICR.US,D,20130730,000000,8.53,8.63,8.31,8.39,72943,0
+VICR.US,D,20130731,000000,8.4,8.52,8.27,8.29,69543,0
+VICR.US,D,20130801,000000,8.38,8.45,8.28,8.4,74689,0
+VICR.US,D,20130802,000000,8.38,8.42,8.31,8.37,60642,0
+VICR.US,D,20130805,000000,8.35,8.67,8.34,8.53,51635,0
+VICR.US,D,20130806,000000,8.48,8.6,8.384,8.48,54287,0
+VICR.US,D,20130807,000000,8.48,8.6744,8.44,8.58,61515,0
+VICR.US,D,20130808,000000,8.61,8.73,8.5,8.62,40141,0
+VICR.US,D,20130809,000000,8.6,8.6,8.4,8.44,16745,0
+VICR.US,D,20130812,000000,8.43,8.57,8.29,8.48,156543,0
+VICR.US,D,20130813,000000,8.52,8.58,8.34,8.54,41735,0
+VICR.US,D,20130814,000000,8.54,8.64,8.37,8.47,44515,0
+VICR.US,D,20130815,000000,8.44,8.44,8.26,8.28,57004,0
+VICR.US,D,20130816,000000,8.26,8.34,8.21,8.22,44267,0
+VICR.US,D,20130819,000000,8.22,8.3,8.15,8.17,44041,0
+VICR.US,D,20130820,000000,8.15,8.16,8.04,8.09,55551,0
+VICR.US,D,20130821,000000,8.07,8.07,7.71,7.74,129394,0
+VICR.US,D,20130822,000000,7.74,8.08,7.65,8.07,53275,0
+VICR.US,D,20130823,000000,8.07,8.17,7.92,7.92,26483,0
+VICR.US,D,20130826,000000,7.94,8.09,7.79,8.02,49188,0
+VICR.US,D,20130827,000000,7.91,8,7.77,7.77,48686,0
+VICR.US,D,20130828,000000,7.76,7.78,7.62,7.65,59276,0
+VICR.US,D,20130829,000000,7.65,7.92,7.64,7.91,89604,0
+VICR.US,D,20130830,000000,7.88,7.88,7.7,7.81,39196,0
+VICR.US,D,20130903,000000,7.87,8.04,7.86,7.89,61665,0
+VICR.US,D,20130904,000000,7.89,8.02,7.87,7.89,16433,0
+VICR.US,D,20130905,000000,7.89,8,7.83,7.96,26559,0
+VICR.US,D,20130906,000000,7.98,8.06,7.89,7.93,36189,0
+VICR.US,D,20130909,000000,7.97,8.01,7.78,7.88,116689,0
+VICR.US,D,20130910,000000,7.94,7.99,7.89,7.92,22336,0
+VICR.US,D,20130911,000000,7.9,7.97,7.85,7.89,15091,0
+VICR.US,D,20130912,000000,7.95,7.95,7.84,7.86,13459,0
+VICR.US,D,20130913,000000,7.88,8,7.8,7.94,26774,0
+VICR.US,D,20130916,000000,8,8.06,7.95,8.05,61473,0
+VICR.US,D,20130917,000000,8.05,8.09,7.8,8,33735,0
+VICR.US,D,20130918,000000,7.98,8.24,7.95,8.07,42899,0
+VICR.US,D,20130919,000000,8.04,8.25,7.93,8.22,52726,0
+VICR.US,D,20130920,000000,8.22,8.4,8.02,8.28,109781,0
+VICR.US,D,20130923,000000,8.3,8.61,8.198,8.52,69222,0
+VICR.US,D,20130924,000000,8.5,8.74,8.47,8.66,60900,0
+VICR.US,D,20130925,000000,8.64,8.71,8.49,8.54,33500,0
+VICR.US,D,20130926,000000,8.56,8.68,8.45,8.49,32100,0
+VICR.US,D,20130927,000000,8.42,8.46,8.06,8.26,36400,0
+VICR.US,D,20130930,000000,8.18,8.32,8.15,8.18,54700,0
+VICR.US,D,20131001,000000,8.18,8.49,8.17,8.47,36300,0
+VICR.US,D,20131002,000000,8.39,8.45,8.17,8.28,39900,0
+VICR.US,D,20131003,000000,8.24,8.24,7.96,7.98,47400,0
+VICR.US,D,20131004,000000,7.96,8,7.82,7.94,81400,0
+VICR.US,D,20131007,000000,7.88,7.93,7.76,7.78,63300,0
+VICR.US,D,20131008,000000,7.82,7.82,7.42,7.53,42530,0
+VICR.US,D,20131009,000000,7.54,7.8,7.5,7.54,40400,0
+VICR.US,D,20131010,000000,7.65,7.93,7.65,7.86,34600,0
+VICR.US,D,20131011,000000,7.81,8.05,7.81,7.96,34700,0
+VICR.US,D,20131014,000000,7.9,8.05,7.88,7.97,35600,0
+VICR.US,D,20131015,000000,7.87,8.07,7.87,7.88,45500,0
+VICR.US,D,20131016,000000,7.95,7.95,7.89,7.9,35800,0
+VICR.US,D,20131017,000000,7.9,7.94,7.87,7.88,49576,0
+VICR.US,D,20131018,000000,7.95,7.95,7.87,7.89,44500,0
+VICR.US,D,20131021,000000,7.89,7.92,7.86,7.87,46829,0
+VICR.US,D,20131022,000000,7.85,8.03,7.74,7.99,65600,0
+VICR.US,D,20131023,000000,7.89,9.1,7.89,9.1,165800,0
+VICR.US,D,20131024,000000,9.12,9.33,8.87,9.33,77400,0
+VICR.US,D,20131025,000000,9.37,9.49,9.18,9.23,21100,0
+VICR.US,D,20131028,000000,9.28,9.38,9.1,9.28,23800,0
+VICR.US,D,20131029,000000,9.3,9.38,9.24,9.36,26700,0
+VICR.US,D,20131030,000000,9.34,9.35,9.27,9.29,30400,0
+VICR.US,D,20131031,000000,9.23,9.3225,8.79,8.81,69953,0
+VICR.US,D,20131101,000000,8.77,8.92,8.31,8.55,80500,0
+VICR.US,D,20131104,000000,8.71,8.82,8.66,8.76,84200,0
+VICR.US,D,20131105,000000,8.74,9.05,8.74,8.94,44200,0
+VICR.US,D,20131106,000000,9.01,9.17,8.94,8.99,12700,0
+VICR.US,D,20131107,000000,9.01,9.04,8.91,8.98,28500,0
+VICR.US,D,20131108,000000,8.97,9.24,8.97,9.11,17000,0
+VICR.US,D,20131111,000000,9.13,9.13,8.9,8.9,25000,0
+VICR.US,D,20131112,000000,8.9,9.1,8.89,9.05,39000,0
+VICR.US,D,20131113,000000,8.97,9.07,8.97,9.07,34700,0
+VICR.US,D,20131114,000000,9.06,9.09,8.9,9.04,22700,0
+VICR.US,D,20131115,000000,9,9.35,9,9.27,52400,0
+VICR.US,D,20131118,000000,9.33,9.33,8.97,9.03,18885,0
+VICR.US,D,20131119,000000,9.01,9.19,8.9,9.16,35800,0
+VICR.US,D,20131120,000000,9.18,9.2,9.03,9.17,40700,0
+VICR.US,D,20131121,000000,9.2,9.62,9.2,9.47,35100,0
+VICR.US,D,20131122,000000,9.5,9.6,9.37,9.5,28000,0
+VICR.US,D,20131125,000000,9.36,9.71,9.36,9.63,15000,0
+VICR.US,D,20131126,000000,9.72,10.21,9.69,10.21,64601,0
+VICR.US,D,20131127,000000,10.28,10.76,10.27,10.75,41600,0
+VICR.US,D,20131129,000000,10.82,10.97,10.72,10.81,39473,0
+VICR.US,D,20131202,000000,10.78,11,10.71,10.88,86100,0
+VICR.US,D,20131203,000000,10.85,11.07,10.78,11.05,35308,0
+VICR.US,D,20131204,000000,10.95,11.5,10.95,11.46,62000,0
+VICR.US,D,20131205,000000,11.49,11.49,11.26,11.36,24100,0
+VICR.US,D,20131206,000000,11.36,12.15,11.34,11.87,84252,0
+VICR.US,D,20131209,000000,11.95,12.12,11.9,12.12,61737,0
+VICR.US,D,20131210,000000,12.06,12.19,11.86,11.9,73830,0
+VICR.US,D,20131211,000000,11.9,12,11.67,11.87,55800,0
+VICR.US,D,20131212,000000,11.84,12.16,11.84,11.98,40900,0
+VICR.US,D,20131213,000000,12,12.249,11.825,12.01,88080,0
+VICR.US,D,20131216,000000,12.08,12.42,12.07,12.4,44000,0
+VICR.US,D,20131217,000000,12.35,12.4,11.86,12.12,37600,0
+VICR.US,D,20131218,000000,12.22,12.22,11.96,12.1,32400,0
+VICR.US,D,20131219,000000,12.12,12.19,11.94,11.98,38765,0
+VICR.US,D,20131220,000000,12,12.93,12,12.87,177936,0
+VICR.US,D,20131223,000000,12.89,13.53,12.862,13.43,95412,0
+VICR.US,D,20131224,000000,13.41,13.66,13.39,13.63,15765,0
+VICR.US,D,20131226,000000,13.77,14.11,13.7,13.94,53338,0
+VICR.US,D,20131227,000000,13.91,14.04,13.66,13.73,71600,0
+VICR.US,D,20131230,000000,13.72,13.9,13.4,13.46,50800,0
+VICR.US,D,20131231,000000,13.49,13.64,13.25,13.42,50400,0
+VICR.US,D,20140102,000000,13.49,13.49,12.684,12.72,60684,0
+VICR.US,D,20140103,000000,12.75,13.1,12.75,13.09,30986,0
+VICR.US,D,20140106,000000,13.13,13.59,13.1,13.45,92300,0
+VICR.US,D,20140107,000000,13.49,13.66,13.49,13.57,53508,0
+VICR.US,D,20140108,000000,13.64,13.81,13.47,13.68,245716,0
+VICR.US,D,20140109,000000,13.65,13.81,13.62,13.72,68036,0
+VICR.US,D,20140110,000000,13.76,13.76,13.4,13.46,45600,0
+VICR.US,D,20140113,000000,13.45,13.47,12.56,12.84,79548,0
+VICR.US,D,20140114,000000,12.87,13.19,12.6,12.77,45600,0
+VICR.US,D,20140115,000000,12.7,12.81,12.35,12.64,44200,0
+VICR.US,D,20140116,000000,12.56,12.64,12.42,12.57,30600,0
+VICR.US,D,20140117,000000,12.59,12.66,12.07,12.23,59622,0
+VICR.US,D,20140121,000000,12.19,12.45,12.14,12.38,36500,0
+VICR.US,D,20140122,000000,12.42,12.42,12.04,12.29,24800,0
+VICR.US,D,20140123,000000,12.21,12.23,11.9,11.98,42700,0
+VICR.US,D,20140124,000000,11.81,11.87,11.23,11.55,65300,0
+VICR.US,D,20140127,000000,11.55,11.67,11.26,11.3,73600,0
+VICR.US,D,20140128,000000,11.26,11.96,10.75,11.89,171500,0
+VICR.US,D,20140129,000000,11.66,11.69,10.89,11.06,76300,0
+VICR.US,D,20140130,000000,11.06,11.58,10.86,11.17,73700,0
+VICR.US,D,20140131,000000,10.91,10.97,10.26,10.33,120665,0
+VICR.US,D,20140203,000000,10.33,10.563,9.82,9.98,129686,0
+VICR.US,D,20140204,000000,9.97,10.58,9.84,10.25,65646,0
+VICR.US,D,20140205,000000,10.14,10.21,9.86,10.03,41287,0
+VICR.US,D,20140206,000000,10.09,10.51,9.92,9.93,59189,0
+VICR.US,D,20140207,000000,9.97,10.15,9.91,10.11,45606,0
+VICR.US,D,20140210,000000,10.06,10.14,9.93,10.13,44445,0
+VICR.US,D,20140211,000000,10.17,10.4,10.13,10.37,30097,0
+VICR.US,D,20140212,000000,10.35,10.51,10.34,10.46,21586,0
+VICR.US,D,20140213,000000,10.32,10.969,10.32,10.89,45481,0
+VICR.US,D,20140214,000000,10.9,11.05,10.67,10.91,33772,0
+VICR.US,D,20140218,000000,10.94,10.94,10.5,10.54,32601,0
+VICR.US,D,20140219,000000,10.47,10.79,10.43,10.55,43658,0
+VICR.US,D,20140220,000000,10.53,10.86,10.53,10.83,27720,0
+VICR.US,D,20140221,000000,10.91,11.16,10.75,11.09,46093,0
+VICR.US,D,20140224,000000,11.12,11.42,11.02,11.36,38585,0
+VICR.US,D,20140225,000000,11.24,11.48,11.09,11.29,43552,0
+VICR.US,D,20140226,000000,11.22,11.35,11.07,11.25,17050,0
+VICR.US,D,20140227,000000,11.17,11.47,11.02,11.13,18132,0
+VICR.US,D,20140228,000000,11.21,11.23,10.74,10.77,56014,0
+VICR.US,D,20140303,000000,10.68,10.82,10.19,10.46,40174,0
+VICR.US,D,20140304,000000,10.69,11.49,10.63,11.36,87902,0
+VICR.US,D,20140305,000000,11.29,11.48,11.156,11.44,34493,0
+VICR.US,D,20140306,000000,11.43,11.74,10.98,11.42,105691,0
+VICR.US,D,20140307,000000,10.874,11.53,10.874,11.3,168418,0
+VICR.US,D,20140310,000000,11.1,11.29,10.91,10.99,35085,0
+VICR.US,D,20140311,000000,11.01,11.04,10.55,10.64,50859,0
+VICR.US,D,20140312,000000,10.6,10.64,10.11,10.31,46000,0
+VICR.US,D,20140313,000000,10.31,11.06,10.31,10.93,115391,0
+VICR.US,D,20140314,000000,10.79,10.79,9.65,10.32,93648,0
+VICR.US,D,20140317,000000,10.37,10.47,10.08,10.1,51090,0
+VICR.US,D,20140318,000000,10.13,10.34,10.11,10.24,36652,0
+VICR.US,D,20140319,000000,10.27,10.56,10.15,10.31,41001,0
+VICR.US,D,20140320,000000,10.27,10.525,10.12,10.19,55113,0
+VICR.US,D,20140321,000000,10.2,10.429,10.1,10.34,77878,0
+VICR.US,D,20140324,000000,10.37,10.37,10.2,10.31,23306,0
+VICR.US,D,20140325,000000,10.36,10.53,10.18,10.45,29667,0
+VICR.US,D,20140326,000000,10.54,10.54,10.1,10.1,30100,0
+VICR.US,D,20140327,000000,10.06,10.14,9.87,9.89,41767,0
+VICR.US,D,20140328,000000,9.88,10.01,9.63,9.81,230085,0
+VICR.US,D,20140331,000000,9.86,10.4,9.86,10.2,93956,0
+VICR.US,D,20140401,000000,10.28,10.71,10.27,10.68,64612,0
+VICR.US,D,20140402,000000,10.72,11.25,10.72,11.18,36387,0
+VICR.US,D,20140403,000000,11.16,11.16,10.12,10.21,82928,0
+VICR.US,D,20140404,000000,10.3,10.3,9.28,9.3,83399,0
+VICR.US,D,20140407,000000,9.25,9.25,8.65,8.76,273436,0
+VICR.US,D,20140408,000000,8.76,9,8.59,8.8,60088,0
+VICR.US,D,20140409,000000,8.82,9.1,8.77,8.97,96223,0
+VICR.US,D,20140410,000000,8.95,8.95,8.201,8.4,85756,0
+VICR.US,D,20140411,000000,8.3,8.51,8.2,8.24,62441,0
+VICR.US,D,20140414,000000,8.4,8.54,8.12,8.42,61901,0
+VICR.US,D,20140415,000000,8.4,8.7379,8.21,8.64,73525,0
+VICR.US,D,20140416,000000,8.78,8.78,8.4,8.54,20339,0
+VICR.US,D,20140417,000000,8.59,9,8.47,8.82,38285,0
+VICR.US,D,20140421,000000,8.7,8.88,8.65,8.83,42172,0
+VICR.US,D,20140422,000000,9.1999,9.1999,8.79,8.87,62379,0
+VICR.US,D,20140423,000000,8.18,9.03,8.18,8.65,93214,0
+VICR.US,D,20140424,000000,8.73,8.73,8.52,8.53,14769,0
+VICR.US,D,20140425,000000,8.46,8.5,8.13,8.14,35541,0
+VICR.US,D,20140428,000000,8.56,8.56,7.96,8.12,32491,0
+VICR.US,D,20140429,000000,8.18,8.33,8.11,8.13,24870,0
+VICR.US,D,20140430,000000,8.25,8.39,8.01,8.36,38256,0
+VICR.US,D,20140501,000000,8.32,8.32,8,8.2,56467,0
+VICR.US,D,20140502,000000,8.42,8.42,8.08,8.1,22865,0
+VICR.US,D,20140505,000000,8.14,8.16,8.01,8.11,32948,0
+VICR.US,D,20140506,000000,8.08,8.14,7.83,7.86,92168,0
+VICR.US,D,20140507,000000,7.9,7.9,7.55,7.73,54559,0
+VICR.US,D,20140508,000000,7.7,7.84,7.56,7.57,28151,0
+VICR.US,D,20140509,000000,7.41,7.85,7.41,7.8,34088,0
+VICR.US,D,20140512,000000,7.83,8.17,7.71,8.09,42646,0
+VICR.US,D,20140513,000000,7.96,8.06,7.69,7.74,55102,0
+VICR.US,D,20140514,000000,7.6,7.8,7.49,7.5,53044,0
+VICR.US,D,20140515,000000,7.42,7.6,7.15,7.19,56347,0
+VICR.US,D,20140516,000000,7.17,7.32,7.01,7.31,32004,0
+VICR.US,D,20140519,000000,7.25,7.57,7.25,7.44,17874,0
+VICR.US,D,20140520,000000,7.36,7.4,7.1,7.2,75886,0
+VICR.US,D,20140521,000000,7.26,7.27,7.09,7.1,39559,0
+VICR.US,D,20140522,000000,7.11,7.31,7.09,7.19,29309,0
+VICR.US,D,20140523,000000,7.15,7.43,7.03,7.42,43131,0
+VICR.US,D,20140527,000000,7.46,8.05,7.44,7.98,44317,0
+VICR.US,D,20140528,000000,7.94,7.94,7.61,7.68,35149,0
+VICR.US,D,20140529,000000,7.7,7.7,7.5,7.53,35452,0
+VICR.US,D,20140530,000000,7.49,7.525,7.38,7.4,94044,0
+VICR.US,D,20140602,000000,7.5599,7.5599,7.15,7.17,58798,0
+VICR.US,D,20140603,000000,7.11,7.2,6.97,7.03,67800,0
+VICR.US,D,20140604,000000,7,7.05,6.9,7.02,30581,0
+VICR.US,D,20140605,000000,6.76,7.32,6.76,7.28,27423,0
+VICR.US,D,20140606,000000,7.36,7.76,7.3,7.505,108419,0
+VICR.US,D,20140609,000000,7.43,7.61,7.31,7.44,67332,0
+VICR.US,D,20140610,000000,7.39,7.39,7.18,7.23,22300,0
+VICR.US,D,20140611,000000,7.21,7.6,7.06,7.48,72269,0
+VICR.US,D,20140612,000000,7.5,8.03,7.355,7.78,57324,0
+VICR.US,D,20140613,000000,7.79,7.82,7.75,7.8,32229,0
+VICR.US,D,20140616,000000,7.75,9.089,7.72,8.57,223204,0
+VICR.US,D,20140617,000000,8.54,8.72,8.54,8.63,99185,0
+VICR.US,D,20140618,000000,8.6,8.6,8.23,8.47,55010,0
+VICR.US,D,20140619,000000,8.37,8.5838,8.21,8.24,97614,0
+VICR.US,D,20140620,000000,8.27,8.31,8.04,8.05,131362,0
+VICR.US,D,20140623,000000,8.11,8.12,7.86,7.91,53915,0
+VICR.US,D,20140624,000000,7.91,8.3,7.87,8.16,93568,0
+VICR.US,D,20140625,000000,8.14,8.24,7.96,8.11,48010,0
+VICR.US,D,20140626,000000,8.15,8.15,7.825,7.97,27775,0
+VICR.US,D,20140627,000000,8.05,8.26,7.88,8.13,363799,0
+VICR.US,D,20140630,000000,8.07,8.39,8.0425,8.38,66123,0
+VICR.US,D,20140701,000000,8.42,8.74,8.33,8.43,65298,0
+VICR.US,D,20140702,000000,8.38,8.58,7.93,8.29,44700,0
+VICR.US,D,20140703,000000,8.37,8.4965,8.18,8.44,9923,0
+VICR.US,D,20140707,000000,8.35,8.5,8.19,8.27,42459,0
+VICR.US,D,20140708,000000,8.22,8.22,7.86,7.89,46878,0
+VICR.US,D,20140709,000000,7.93,8.16,7.82,7.99,28105,0
+VICR.US,D,20140710,000000,7.6,8.09,7.6,7.82,41332,0
+VICR.US,D,20140711,000000,7.96,8.05,7.79,7.97,29263,0
+VICR.US,D,20140714,000000,8.1,8.46,7.93,7.93,27505,0
+VICR.US,D,20140715,000000,7.91,7.95,7.6339,7.77,63512,0
+VICR.US,D,20140716,000000,7.8,7.885,7.585,7.71,36161,0
+VICR.US,D,20140717,000000,7.62,7.72,7.45,7.47,52442,0
+VICR.US,D,20140718,000000,7.43,7.79,7.2,7.78,52936,0
+VICR.US,D,20140721,000000,7.68,8.11,7.64,7.81,60653,0
+VICR.US,D,20140722,000000,7.85,8.15,7.8,8.01,80683,0
+VICR.US,D,20140723,000000,8.11,8.309,7.95,8.19,61797,0
+VICR.US,D,20140724,000000,8.24,8.31,8.03,8.14,47659,0
+VICR.US,D,20140725,000000,8.01,8.06,7.91,8,50378,0
+VICR.US,D,20140728,000000,8,8.17,7.9,8.14,37557,0
+VICR.US,D,20140729,000000,8.13,8.14,8.03,8.09,23147,0
+VICR.US,D,20140730,000000,8.2,8.2,7.83,7.95,45282,0
+VICR.US,D,20140731,000000,7.91,8.02,7.85,7.88,62189,0
+VICR.US,D,20140801,000000,7.9,7.94,7.48,7.76,64657,0
+VICR.US,D,20140804,000000,7.78,8.01,7.7,7.92,58578,0
+VICR.US,D,20140805,000000,7.9,7.9385,7.7,7.85,45678,0
+VICR.US,D,20140806,000000,7.85,8.08,7.8,7.84,34985,0
+VICR.US,D,20140807,000000,7.89,7.96,7.8,7.9,25076,0
+VICR.US,D,20140808,000000,7.87,7.98,7.85,7.95,38801,0
+VICR.US,D,20140811,000000,8.04,8.38,7.96,8.28,27517,0
+VICR.US,D,20140812,000000,8.2,8.23,7.91,8.02,42473,0
+VICR.US,D,20140813,000000,8.06,8.06,7.9434,8,14954,0
+VICR.US,D,20140814,000000,7.97,7.98,7.86,7.95,53014,0
+VICR.US,D,20140815,000000,8,8.09,7.66,7.77,50302,0
+VICR.US,D,20140818,000000,7.89,8.11,7.76,8.08,29325,0
+VICR.US,D,20140819,000000,8.03,8.1,7.8,7.86,25746,0
+VICR.US,D,20140820,000000,7.79,7.89,7.66,7.7,26805,0
+VICR.US,D,20140821,000000,7.72,7.75,7.55,7.63,26499,0
+VICR.US,D,20140822,000000,7.68,7.93,7.62,7.81,23751,0
+VICR.US,D,20140825,000000,7.88,8.0976,7.8598,8.05,50982,0
+VICR.US,D,20140826,000000,8.1,8.88,8.1,8.83,121967,0
+VICR.US,D,20140827,000000,9,9.34,8.75,8.79,196118,0
+VICR.US,D,20140828,000000,8.75,8.75,8.3,8.34,42630,0
+VICR.US,D,20140829,000000,8.52,9.39,7.9,8.2,174819,0
+VICR.US,D,20140902,000000,8.28,8.7,8.09,8.63,39046,0
+VICR.US,D,20140903,000000,8.69,8.69,8.29,8.34,37896,0
+VICR.US,D,20140904,000000,8.25,8.47,8.23,8.32,30821,0
+VICR.US,D,20140905,000000,8.27,8.56,8.27,8.51,20010,0
+VICR.US,D,20140908,000000,8.48,8.55,8.27,8.4,39968,0
+VICR.US,D,20140909,000000,8.41,8.58,8.325,8.44,75044,0
+VICR.US,D,20140910,000000,8.5,8.761,8.44,8.73,45726,0
+VICR.US,D,20140911,000000,8.66,9.11,8.65,8.97,200595,0
+VICR.US,D,20140912,000000,8.98,9.18,8.83,9.09,171337,0
+VICR.US,D,20140915,000000,9.17,9.17,8.84,8.93,55060,0
+VICR.US,D,20140916,000000,8.89,8.9999,8.865,8.91,49532,0
+VICR.US,D,20140917,000000,8.88,9.05,8.82,8.96,32414,0
+VICR.US,D,20140918,000000,9.03,9.07,8.75,9.04,48681,0
+VICR.US,D,20140919,000000,9.08,9.65,9.0199,9.34,343464,0
+VICR.US,D,20140922,000000,9.34,10.2,9.21,9.51,188620,0
+VICR.US,D,20140923,000000,9.41,9.52,9.24,9.32,108169,0
+VICR.US,D,20140924,000000,9.35,9.35,9.14,9.25,39466,0
+VICR.US,D,20140925,000000,9.21,9.21,8.94,9.08,78888,0
+VICR.US,D,20140926,000000,9.08,9.27,9.08,9.23,56586,0
+VICR.US,D,20140929,000000,9.09,9.37,9.03,9.355,43060,0
+VICR.US,D,20140930,000000,9.32,9.54,9.2027,9.4,174749,0
+VICR.US,D,20141001,000000,9.42,9.42,8.68,8.7,100503,0
+VICR.US,D,20141002,000000,8.48,9,8.43,8.95,48361,0
+VICR.US,D,20141003,000000,9.19,9.78,8.95,9.67,106753,0
+VICR.US,D,20141006,000000,9.63,9.94,9.5,9.8,114994,0
+VICR.US,D,20141007,000000,9.8,10.24,9.64,10.2,306797,0
+VICR.US,D,20141008,000000,10.16,10.5,9.91,10.43,146619,0
+VICR.US,D,20141009,000000,10.45,10.45,9.98,9.99,110166,0
+VICR.US,D,20141010,000000,9.98,10,9.73,9.88,135800,0
+VICR.US,D,20141013,000000,9.83,9.89,9.66,9.73,109088,0
+VICR.US,D,20141014,000000,9.8,9.93,9.69,9.74,80905,0
+VICR.US,D,20141015,000000,9.59,9.84,9.59,9.83,127204,0
+VICR.US,D,20141016,000000,9.68,9.97,9.632,9.75,71002,0
+VICR.US,D,20141017,000000,9.89,9.89,9.2,9.22,90426,0
+VICR.US,D,20141020,000000,9.21,9.33,8.889,9.25,70379,0
+VICR.US,D,20141021,000000,9.3,9.71,9.27,9.7,122393,0
+VICR.US,D,20141022,000000,9.8,11.63,9.795,11.42,286700,0
+VICR.US,D,20141023,000000,11.6,11.725,11.17,11.26,178163,0
+VICR.US,D,20141024,000000,11.2,11.4,11,11.34,99036,0
+VICR.US,D,20141027,000000,11.24,11.49,11.04,11.38,51996,0
+VICR.US,D,20141028,000000,11.47,12.45,11.45,12.41,110621,0
+VICR.US,D,20141029,000000,12.48,12.679,12.3,12.66,91518,0
+VICR.US,D,20141030,000000,12.66,13.3,12.6,13.07,134288,0
+VICR.US,D,20141031,000000,13.29,13.87,13.2,13.61,271906,0
+VICR.US,D,20141103,000000,13.69,13.96,13.24,13.34,121464,0
+VICR.US,D,20141104,000000,13.31,13.56,13.18,13.29,81087,0
+VICR.US,D,20141105,000000,13.38,13.38,12.96,13.05,87205,0
+VICR.US,D,20141106,000000,12.98,13.13,12.89,13.04,84188,0
+VICR.US,D,20141107,000000,13.05,13.12,12.79,12.9,92448,0
+VICR.US,D,20141110,000000,12.89,13.24,12.82,13.21,54487,0
+VICR.US,D,20141111,000000,13.16,13.23,12.98,13.02,43948,0
+VICR.US,D,20141112,000000,12.95,13.13,12.86,13.06,43405,0
+VICR.US,D,20141113,000000,13.08,13.11,12.47,12.68,100075,0
+VICR.US,D,20141114,000000,12.61,12.89,12.61,12.84,47682,0
+VICR.US,D,20141117,000000,12.8,12.8,12.24,12.32,56710,0
+VICR.US,D,20141118,000000,12.43,12.5,12.16,12.26,101692,0
+VICR.US,D,20141119,000000,12.23,12.23,11.6,11.64,160018,0
+VICR.US,D,20141120,000000,11.62,11.98,11.6,11.72,117969,0
+VICR.US,D,20141121,000000,11.84,11.93,11.56,11.75,83298,0
+VICR.US,D,20141124,000000,11.77,12.15,11.77,12.13,91457,0
+VICR.US,D,20141125,000000,12.13,12.26,11.84,12.15,50899,0
+VICR.US,D,20141126,000000,12.11,12.21,11.99,12.12,71767,0
+VICR.US,D,20141128,000000,12.08,12.45,12.02,12.2,52376,0
+VICR.US,D,20141201,000000,12.12,12.36,12.12,12.23,59968,0
+VICR.US,D,20141202,000000,12.21,12.72,12.21,12.61,64291,0
+VICR.US,D,20141203,000000,12.57,12.908,12.5,12.79,95623,0
+VICR.US,D,20141204,000000,12.81,12.92,12.58,12.85,52895,0
+VICR.US,D,20141205,000000,12.87,13.06,12.83,13,60631,0
+VICR.US,D,20141208,000000,12.99,13.49,12.65,12.68,87257,0
+VICR.US,D,20141209,000000,12.61,13.29,12.3,13.29,64982,0
+VICR.US,D,20141210,000000,13.21,13.27,12.39,12.45,60711,0
+VICR.US,D,20141211,000000,12.47,12.83,12.22,12.29,45559,0
+VICR.US,D,20141212,000000,12.14,12.43,12.014,12.37,59180,0
+VICR.US,D,20141215,000000,12.39,12.66,12.35,12.56,51272,0
+VICR.US,D,20141216,000000,12.47,12.98,12.4,12.48,67997,0
+VICR.US,D,20141217,000000,12.52,13,12.34,12.97,50357,0
+VICR.US,D,20141218,000000,13.05,13.19,12.98,13.1,37390,0
+VICR.US,D,20141219,000000,13.07,13.2,12.51,12.65,100898,0
+VICR.US,D,20141222,000000,12.76,12.876,12.46,12.64,48206,0
+VICR.US,D,20141223,000000,12.68,12.9,12.49,12.56,31694,0
+VICR.US,D,20141224,000000,12.5,12.96,12.42,12.66,54869,0
+VICR.US,D,20141226,000000,12.74,12.79,12.51,12.7,24209,0
+VICR.US,D,20141229,000000,12.7,12.83,12.39,12.5,63745,0
+VICR.US,D,20141230,000000,12.4,12.5,12.09,12.12,44434,0
+VICR.US,D,20141231,000000,12.2,12.48,11.94,12.1,96333,0
+VICR.US,D,20150102,000000,12.23,12.23,11.65,11.83,32461,0
+VICR.US,D,20150105,000000,11.78,12.27,11.71,11.78,49619,0
+VICR.US,D,20150106,000000,11.53,11.8,10.95,11.65,145307,0
+VICR.US,D,20150107,000000,11.67,12.06,11.56,11.83,78965,0
+VICR.US,D,20150108,000000,11.94,12.39,11.63,12.06,178722,0
+VICR.US,D,20150109,000000,12.01,12.13,11.9,11.98,23583,0
+VICR.US,D,20150112,000000,11.91,12.29,11.75,12.04,33926,0
+VICR.US,D,20150113,000000,12.15,12.49,11.96,12.27,51568,0
+VICR.US,D,20150114,000000,12.12,12.29,11.98,11.99,44628,0
+VICR.US,D,20150115,000000,12.05,12.05,11.51,11.9,64116,0
+VICR.US,D,20150116,000000,11.9,12.23,11.8,12.05,128136,0
+VICR.US,D,20150120,000000,12.04,12.05,11.6,11.73,31978,0
+VICR.US,D,20150121,000000,11.63,11.79,11.21,11.35,32809,0
+VICR.US,D,20150122,000000,11.45,11.77,11.23,11.75,57877,0
+VICR.US,D,20150123,000000,11.79,11.8,11.63,11.7,29548,0
+VICR.US,D,20150126,000000,11.63,11.81,11.56,11.77,33286,0
+VICR.US,D,20150127,000000,11.66,11.8,11.555,11.64,25582,0
+VICR.US,D,20150128,000000,11.67,11.69,11.19,11.23,53163,0
+VICR.US,D,20150129,000000,11.38,11.78,11.38,11.75,35483,0
+VICR.US,D,20150130,000000,11.64,11.72,10.75,10.77,127231,0
+VICR.US,D,20150202,000000,10.81,11.05,10.7,11.02,57625,0
+VICR.US,D,20150203,000000,11.04,11.41,11.04,11.24,81415,0
+VICR.US,D,20150204,000000,11.16,11.2,10.91,10.93,35589,0
+VICR.US,D,20150205,000000,11.01,11.21,10.91,11.2,79164,0
+VICR.US,D,20150206,000000,11.24,11.3,10.83,11.25,88638,0
+VICR.US,D,20150209,000000,11.25,11.328,10.96,11,37372,0
+VICR.US,D,20150210,000000,11.11,11.16,10.855,11.08,38138,0
+VICR.US,D,20150211,000000,11.07,11.15,10.76,10.95,31424,0
+VICR.US,D,20150212,000000,11.04,11.1,10.98,11.02,26920,0
+VICR.US,D,20150213,000000,11.08,11.16,10.99,11.09,44908,0
+VICR.US,D,20150217,000000,11.08,11.31,10.941,11.3,66808,0
+VICR.US,D,20150218,000000,11.26,11.74,11.09,11.74,38493,0
+VICR.US,D,20150219,000000,11.71,12.21,11.65,12.11,27020,0
+VICR.US,D,20150220,000000,12.16,12.6,11.88,12.58,71428,0
+VICR.US,D,20150223,000000,12.59,12.61,12.275,12.54,67958,0
+VICR.US,D,20150224,000000,12.61,12.63,12.119,12.61,63196,0
+VICR.US,D,20150225,000000,12.51,13.01,12.51,12.9,76013,0
+VICR.US,D,20150226,000000,13.01,13.3,12.89,13.29,56947,0
+VICR.US,D,20150227,000000,13.01,13.47,13,13.18,45644,0
+VICR.US,D,20150302,000000,13.24,15.05,13.22,14.93,158800,0
+VICR.US,D,20150303,000000,14.88,15.44,14.35,15.12,106900,0
+VICR.US,D,20150304,000000,14.87,15.02,14.51,14.78,53100,0
+VICR.US,D,20150305,000000,14.76,14.98,14.64,14.95,30700,0
+VICR.US,D,20150306,000000,14.8,14.96,14.45,14.5,33800,0
+VICR.US,D,20150309,000000,14.59,14.63,14.07,14.1,86400,0
+VICR.US,D,20150310,000000,13.79,14.65,13.71,14.28,47200,0
+VICR.US,D,20150311,000000,14.28,14.4,14,14.23,36200,0
+VICR.US,D,20150312,000000,14.47,14.88,14.38,14.8,36200,0
+VICR.US,D,20150313,000000,14.83,15.26,14.51,15.1,33600,0
+VICR.US,D,20150316,000000,15.28,15.74,15.12,15.65,62800,0
+VICR.US,D,20150317,000000,15.65,15.83,15.26,15.74,62600,0
+VICR.US,D,20150318,000000,15.73,15.96,15.31,15.79,39600,0
+VICR.US,D,20150319,000000,15.79,15.79,15.38,15.58,32300,0
+VICR.US,D,20150320,000000,15.58,15.85,15.41,15.65,84000,0
+VICR.US,D,20150323,000000,15.65,15.65,15.16,15.2,55700,0
+VICR.US,D,20150324,000000,14.98,15.25,14.71,15.13,37100,0
+VICR.US,D,20150325,000000,15.08,15.08,14.67,14.74,50100,0
+VICR.US,D,20150326,000000,14.68,14.92,14.61,14.89,38300,0
+VICR.US,D,20150327,000000,14.9,14.93,14.59,14.75,32400,0
+VICR.US,D,20150330,000000,14.88,14.95,14.65,14.86,22700,0
+VICR.US,D,20150331,000000,14.83,15.87,14.83,15.2,335973,0
+VICR.US,D,20150401,000000,15.01,15.45,14.65,15.37,41100,0
+VICR.US,D,20150402,000000,15.34,15.58,15.28,15.4,29500,0
+VICR.US,D,20150406,000000,15.35,15.41,15.2,15.25,60600,0
+VICR.US,D,20150407,000000,15.22,15.35,15.15,15.19,33132,0
+VICR.US,D,20150408,000000,15.13,15.31,15.11,15.24,94100,0
+VICR.US,D,20150409,000000,15.21,15.31,14.74,15.15,87305,0
+VICR.US,D,20150410,000000,15.18,16.24,15.18,16.21,82300,0
+VICR.US,D,20150413,000000,16.02,17.72,16.02,17.21,140800,0
+VICR.US,D,20150414,000000,17.27,17.6,16.87,16.99,60000,0
+VICR.US,D,20150415,000000,16.99,17.19,16.94,17.16,61354,0
+VICR.US,D,20150416,000000,17.09,17.1,16.88,17.06,44272,0
+VICR.US,D,20150417,000000,16.84,16.99,16.42,16.66,50700,0
+VICR.US,D,20150420,000000,16.78,17.15,16.74,17.03,44506,0
+VICR.US,D,20150421,000000,17.04,17.05,16.79,16.91,28818,0
+VICR.US,D,20150422,000000,16.83,16.99,16.48,16.91,20438,0
+VICR.US,D,20150423,000000,16.79,17.03,16.78,16.93,36200,0
+VICR.US,D,20150424,000000,16.89,16.89,16.37,16.37,40932,0
+VICR.US,D,20150427,000000,16.49,16.74,16.15,16.35,38900,0
+VICR.US,D,20150428,000000,16.4,16.57,16.2,16.39,64400,0
+VICR.US,D,20150429,000000,16.28,16.39,15.85,16.2,72200,0
+VICR.US,D,20150430,000000,16.03,16.07,15.24,15.25,138900,0
+VICR.US,D,20150501,000000,15.48,15.5,15.06,15.34,49600,0
+VICR.US,D,20150504,000000,15.32,15.6,14.89,14.92,63300,0
+VICR.US,D,20150505,000000,14.89,14.91,14.27,14.43,57300,0
+VICR.US,D,20150506,000000,14.53,14.595,14.22,14.52,82923,0
+VICR.US,D,20150507,000000,14.52,14.77,14.48,14.54,36627,0
+VICR.US,D,20150508,000000,14.65,14.8,14.29,14.32,30000,0
+VICR.US,D,20150511,000000,14.38,14.55,14.1,14.12,27400,0
+VICR.US,D,20150512,000000,14.01,14.2,13.85,13.89,58103,0
+VICR.US,D,20150513,000000,13.94,14.19,13.8,13.89,23900,0
+VICR.US,D,20150514,000000,13.98,14.1,13.77,13.86,37500,0
+VICR.US,D,20150515,000000,13.84,13.97,13.8,13.85,27809,0
+VICR.US,D,20150518,000000,13.8,14.55,13.8,14.46,64008,0
+VICR.US,D,20150519,000000,14.58,14.87,14.39,14.75,42241,0
+VICR.US,D,20150520,000000,14.85,14.85,14.48,14.5,28200,0
+VICR.US,D,20150521,000000,14.67,14.73,14.38,14.48,20100,0
+VICR.US,D,20150522,000000,14.41,14.46,13.87,13.96,24300,0
+VICR.US,D,20150526,000000,13.91,14,13.575,13.82,31805,0
+VICR.US,D,20150527,000000,13.84,14.02,13.76,13.91,26700,0
+VICR.US,D,20150528,000000,13.91,14.18,13.76,13.96,27185,0
+VICR.US,D,20150529,000000,13.96,13.96,13.58,13.63,42400,0
+VICR.US,D,20150601,000000,13.73,13.93,13.44,13.58,45859,0
+VICR.US,D,20150602,000000,13.5,13.82,13.5,13.62,21203,0
+VICR.US,D,20150603,000000,13.67,13.82,13.62,13.79,23800,0
+VICR.US,D,20150604,000000,13.7,14.36,13.69,14.12,54400,0
+VICR.US,D,20150605,000000,14.11,14.29,13.84,14.28,28200,0
+VICR.US,D,20150608,000000,14.19,14.31,14.03,14.16,21300,0
+VICR.US,D,20150609,000000,14.11,14.11,13.68,13.76,25091,0
+VICR.US,D,20150610,000000,13.73,14.46,13.73,14.31,30324,0
+VICR.US,D,20150611,000000,14.29,14.33,14.06,14.2,14879,0
+VICR.US,D,20150612,000000,14.11,14.36,14.01,14.2,27500,0
+VICR.US,D,20150615,000000,14.11,14.15,13.69,13.72,33400,0
+VICR.US,D,20150616,000000,13.64,13.94,13.62,13.91,26300,0
+VICR.US,D,20150617,000000,13.87,14.21,13.5,13.9,70700,0
+VICR.US,D,20150618,000000,13.79,14.24,13.79,13.96,72300,0
+VICR.US,D,20150619,000000,14,14,13.36,13.42,79100,0
+VICR.US,D,20150622,000000,13.48,13.58,13.41,13.44,34500,0
+VICR.US,D,20150623,000000,13.43,13.67,13.41,13.57,81204,0
+VICR.US,D,20150624,000000,13.45,13.58,13,13.08,58800,0
+VICR.US,D,20150625,000000,13.09,13.09,12.58,12.89,94400,0
+VICR.US,D,20150626,000000,12.76,12.92,11.8,11.86,406600,0
+VICR.US,D,20150629,000000,11.78,12.49,11.07,11.73,102700,0
+VICR.US,D,20150630,000000,11.86,12.32,11.61,12.19,477009,0
+VICR.US,D,20150701,000000,12.28,12.42,11.75,11.89,70400,0
+VICR.US,D,20150702,000000,11.84,11.85,11.21,11.56,95200,0
+VICR.US,D,20150706,000000,11.38,11.63,11.12,11.29,125300,0
+VICR.US,D,20150707,000000,11.34,11.34,10.6,11.03,106300,0
+VICR.US,D,20150708,000000,10.98,11.01,10.53,10.77,447400,0
+VICR.US,D,20150709,000000,10.83,11.17,10.75,11.09,104300,0
+VICR.US,D,20150710,000000,11.2,11.52,11.05,11.45,74000,0
+VICR.US,D,20150713,000000,11.46,11.66,11.24,11.41,35700,0
+VICR.US,D,20150714,000000,11.44,11.53,11.32,11.35,36731,0
+VICR.US,D,20150715,000000,11.19,11.39,11.14,11.32,30241,0
+VICR.US,D,20150716,000000,11.43,11.75,11.43,11.54,21700,0
+VICR.US,D,20150717,000000,11.59,11.65,11.31,11.32,26700,0
+VICR.US,D,20150720,000000,11.37,11.38,11.05,11.37,35200,0
+VICR.US,D,20150721,000000,11.32,11.39,11.03,11.17,39700,0
+VICR.US,D,20150722,000000,11.13,11.2,11,11.1,19800,0
+VICR.US,D,20150723,000000,11.1,11.1,10.71,10.75,39000,0
+VICR.US,D,20150724,000000,10.68,10.72,10.29,10.41,55300,0
+VICR.US,D,20150727,000000,10.33,10.48,10.14,10.43,59800,0
+VICR.US,D,20150728,000000,10.43,10.6,9.91,10.47,85300,0
+VICR.US,D,20150729,000000,9.25,10.54,9.25,10.34,102100,0
+VICR.US,D,20150730,000000,10.32,10.32,9.81,9.88,45800,0
+VICR.US,D,20150731,000000,9.93,10.45,9.79,10.41,49100,0
+VICR.US,D,20150803,000000,10.03,10.38,10.03,10.37,56290,0
+VICR.US,D,20150804,000000,10.33,10.67,10.33,10.42,27100,0
+VICR.US,D,20150805,000000,10.45,10.98,10.45,10.77,91700,0
+VICR.US,D,20150806,000000,10.74,11.21,10.33,10.95,75007,0
+VICR.US,D,20150807,000000,10.89,11.17,10.5,10.75,36800,0
+VICR.US,D,20150810,000000,11.13,11.13,10.78,11.06,47300,0
+VICR.US,D,20150811,000000,10.93,11.09,10.69,10.73,39472,0
+VICR.US,D,20150812,000000,10.65,11.05,10.49,10.95,31000,0
+VICR.US,D,20150813,000000,11.03,11.69,10.92,11.21,55700,0
+VICR.US,D,20150814,000000,11.16,11.43,11.16,11.42,37100,0
+VICR.US,D,20150817,000000,11.35,11.52,11.08,11.11,51700,0
+VICR.US,D,20150818,000000,11.12,11.26,10.75,10.79,37400,0
+VICR.US,D,20150819,000000,10.72,10.97,10.43,10.48,39000,0
+VICR.US,D,20150820,000000,10.45,10.54,9.76,9.77,57300,0
+VICR.US,D,20150821,000000,9.56,11.37,9.56,10.03,79400,0
+VICR.US,D,20150824,000000,9.73,10.22,9.67,9.74,52109,0
+VICR.US,D,20150825,000000,10.01,10.04,9.24,9.3,99800,0
+VICR.US,D,20150826,000000,9.47,9.6,8.96,9.3,110700,0
+VICR.US,D,20150827,000000,9.35,9.65,9.1,9.55,89700,0
+VICR.US,D,20150828,000000,9.48,9.82,9.28,9.49,55700,0
+VICR.US,D,20150831,000000,9.42,9.78,9.37,9.76,39800,0
+VICR.US,D,20150901,000000,9.48,9.9,9.48,9.72,61300,0
+VICR.US,D,20150902,000000,9.85,9.86,9.61,9.76,44200,0
+VICR.US,D,20150903,000000,9.84,9.88,9.37,9.4,70300,0
+VICR.US,D,20150904,000000,9.25,9.68,9.25,9.28,52900,0
+VICR.US,D,20150908,000000,9.45,9.49,9.25,9.45,40100,0
+VICR.US,D,20150909,000000,9.57,9.57,8.88,8.93,127800,0
+VICR.US,D,20150910,000000,8.95,9.71,8.95,9.37,79841,0
+VICR.US,D,20150911,000000,9.3,9.87,9.16,9.32,20100,0
+VICR.US,D,20150914,000000,9.35,9.75,9.27,9.73,37100,0
+VICR.US,D,20150915,000000,9.75,10.25,9.6,10.2,64500,0
+VICR.US,D,20150916,000000,10.18,10.7,10.16,10.6,85400,0
+VICR.US,D,20150917,000000,10.53,10.9,10.43,10.48,54221,0
+VICR.US,D,20150918,000000,10.3,10.47,9.72,9.8,99300,0
+VICR.US,D,20150921,000000,9.92,10.3,9.68,9.91,27900,0
+VICR.US,D,20150922,000000,9.81,10.12,9.8,9.94,48900,0
+VICR.US,D,20150923,000000,9.9,10.35,9.44,9.47,104504,0
+VICR.US,D,20150924,000000,9.31,9.5,9.28,9.47,54846,0
+VICR.US,D,20150925,000000,9.6,9.89,9.36,9.7,42200,0
+VICR.US,D,20150928,000000,9.68,9.8,9.43,9.69,30237,0
+VICR.US,D,20150929,000000,9.69,9.96,9.65,9.91,25400,0
+VICR.US,D,20150930,000000,10,10.43,9.61,10.2,70600,0
+VICR.US,D,20151001,000000,10.31,10.31,9.32,9.53,69800,0
+VICR.US,D,20151002,000000,9.45,9.52,9.25,9.47,39600,0
+VICR.US,D,20151005,000000,9.49,9.98,9.49,9.94,41287,0
+VICR.US,D,20151006,000000,10.06,10.06,9.65,9.66,26400,0
+VICR.US,D,20151007,000000,9.71,10.07,9.52,9.89,152000,0
+VICR.US,D,20151008,000000,9.81,10.16,9.59,10.16,86300,0
+VICR.US,D,20151009,000000,10.23,10.29,10.12,10.13,21500,0
+VICR.US,D,20151012,000000,10.17,10.74,9.34,10.66,45476,0
+VICR.US,D,20151013,000000,10.58,10.64,10.28,10.29,43100,0
+VICR.US,D,20151014,000000,9.99,10.38,9.99,10.25,35000,0
+VICR.US,D,20151015,000000,9.81,10.65,9.76,10.58,34700,0
+VICR.US,D,20151016,000000,10.63,10.65,10.18,10.26,16400,0
+VICR.US,D,20151019,000000,10.17,10.17,9.6,10.01,14215,0
+VICR.US,D,20151020,000000,10.02,10.02,9.57,9.93,18844,0
+VICR.US,D,20151021,000000,9.99,10.26,9.7,9.84,28600,0
+VICR.US,D,20151022,000000,9.88,9.98,9.58,9.69,51800,0
+VICR.US,D,20151023,000000,9.81,10.36,9.76,10.33,21500,0
+VICR.US,D,20151026,000000,10.35,10.35,9.7,9.83,20800,0
+VICR.US,D,20151027,000000,9.74,10.13,9.63,9.84,41900,0
+VICR.US,D,20151028,000000,9.78,10.35,9.51,10.15,85000,0
+VICR.US,D,20151029,000000,9.95,10.1,9.58,9.82,66300,0
+VICR.US,D,20151030,000000,9.78,9.88,9.59,9.66,21600,0
+VICR.US,D,20151102,000000,9.64,10.11,9.64,10.09,27593,0
+VICR.US,D,20151103,000000,10.02,10.3,10.02,10.13,35900,0
+VICR.US,D,20151104,000000,10.13,10.17,9.81,10.17,30845,0
+VICR.US,D,20151105,000000,10.21,10.25,9.82,10.08,23700,0
+VICR.US,D,20151106,000000,10.02,10.07,9.63,10.05,51500,0
+VICR.US,D,20151109,000000,10.05,10.05,9.35,9.52,59937,0
+VICR.US,D,20151110,000000,9.31,9.6,9.3,9.52,34600,0
+VICR.US,D,20151111,000000,9.54,9.61,9.43,9.48,24500,0
+VICR.US,D,20151112,000000,9.36,9.54,9.28,9.31,40000,0
+VICR.US,D,20151113,000000,9.22,9.29,9.07,9.15,32200,0
+VICR.US,D,20151116,000000,9.11,9.22,9.04,9.14,22700,0
+VICR.US,D,20151117,000000,9.15,9.15,8.96,9.12,33700,0
+VICR.US,D,20151118,000000,9.12,9.5,9.05,9.5,24500,0
+VICR.US,D,20151119,000000,9.54,9.54,9.17,9.29,25400,0
+VICR.US,D,20151120,000000,9.22,9.44,9.18,9.21,26100,0
+VICR.US,D,20151123,000000,9.15,9.41,9.07,9.33,18400,0
+VICR.US,D,20151124,000000,9.23,9.87,9.23,9.64,24600,0
+VICR.US,D,20151125,000000,9.59,10,9.11,9.59,44900,0
+VICR.US,D,20151127,000000,9.54,9.56,9.36,9.45,7600,0
+VICR.US,D,20151130,000000,9.45,9.54,9.22,9.26,28200,0
+VICR.US,D,20151201,000000,9.32,9.39,9.02,9.34,21428,0
+VICR.US,D,20151202,000000,9.4,9.43,9.06,9.21,21330,0
+VICR.US,D,20151203,000000,9.33,9.41,9.12,9.35,22106,0
+VICR.US,D,20151204,000000,9.41,9.6,9.41,9.55,21800,0
+VICR.US,D,20151207,000000,9.58,9.58,9.44,9.52,27200,0
+VICR.US,D,20151208,000000,9.44,9.52,9,9.09,27967,0
+VICR.US,D,20151209,000000,9.05,9.43,8.83,8.96,78000,0
+VICR.US,D,20151210,000000,9,9.55,8.93,9.5,41400,0
+VICR.US,D,20151211,000000,9.24,9.6,9.19,9.51,37300,0
+VICR.US,D,20151214,000000,9.51,9.78,9.12,9.57,32932,0
+VICR.US,D,20151215,000000,9.59,9.77,9.45,9.64,30800,0
+VICR.US,D,20151216,000000,9.66,9.85,9.43,9.81,19300,0
+VICR.US,D,20151217,000000,9.8,9.98,9.1,9.45,68500,0
+VICR.US,D,20151218,000000,9.45,9.5,9.19,9.19,155800,0
+VICR.US,D,20151221,000000,9.34,9.44,9,9.11,34800,0
+VICR.US,D,20151222,000000,9.12,9.29,8.9701,9.23,20458,0
+VICR.US,D,20151223,000000,9.33,9.53,9.02,9.34,34300,0
+VICR.US,D,20151224,000000,9.29,9.55,9.29,9.43,8704,0
+VICR.US,D,20151228,000000,9.42,9.43,9.23,9.35,15281,0
+VICR.US,D,20151229,000000,9.37,9.43,9.12,9.33,15571,0
+VICR.US,D,20151230,000000,9.22,9.3799,9.11,9.13,11297,0
+VICR.US,D,20151231,000000,8.96,9.37,8.9501,9.12,86933,0
+VICR.US,D,20160104,000000,9.02,9.23,8.96,9.16,47452,0
+VICR.US,D,20160105,000000,9.16,9.2,8.85,8.87,40788,0
+VICR.US,D,20160106,000000,8.81,9.02,8.81,8.96,42910,0
+VICR.US,D,20160107,000000,8.87,8.94,8.52,8.54,37708,0
+VICR.US,D,20160108,000000,8.56,8.62,8.07,8.08,48272,0
+VICR.US,D,20160111,000000,8.34,8.3699,8.09,8.2,37533,0
+VICR.US,D,20160112,000000,8.33,8.37,7.85,7.92,54256,0
+VICR.US,D,20160113,000000,7.94,8.05,7.59,7.66,53942,0
+VICR.US,D,20160114,000000,7.63,8.015,7.63,7.77,19190,0
+VICR.US,D,20160115,000000,7.53,7.76,7.33,7.72,54501,0
+VICR.US,D,20160119,000000,7.81,7.96,7.32,7.45,43500,0
+VICR.US,D,20160120,000000,7.31,7.64,7,7.57,103720,0
+VICR.US,D,20160121,000000,7.3,7.81,7.3,7.49,40460,0
+VICR.US,D,20160122,000000,7.67,7.95,7.228,7.89,40608,0
+VICR.US,D,20160125,000000,7.84,7.9,7.56,7.58,26610,0
+VICR.US,D,20160126,000000,7.71,8.1,7.55,8.08,42919,0
+VICR.US,D,20160127,000000,8.04,8.07,7.76,7.76,18448,0
+VICR.US,D,20160128,000000,7.8,8.01,7.72,7.75,14499,0
+VICR.US,D,20160129,000000,7.8,8.4,7.35,8.4,30757,0
+VICR.US,D,20160201,000000,8.4,8.4,7.94,7.96,33619,0
+VICR.US,D,20160202,000000,7.85,8,7.67,7.71,21206,0
+VICR.US,D,20160203,000000,7.87,7.87,7.51,7.55,34383,0
+VICR.US,D,20160204,000000,7.53,8.0458,7.53,7.78,61843,0
+VICR.US,D,20160205,000000,7.75,7.9,7.38,7.42,70675,0
+VICR.US,D,20160208,000000,7.41,7.6532,7.2,7.58,47234,0
+VICR.US,D,20160209,000000,7.47,7.75,7.41,7.64,15151,0
+VICR.US,D,20160210,000000,7.71,7.89,7.52,7.65,26849,0
+VICR.US,D,20160211,000000,7.49,7.6,7.2,7.44,29303,0
+VICR.US,D,20160212,000000,7.55,7.56,7.31,7.49,26018,0
+VICR.US,D,20160216,000000,7.65,7.7528,7.59,7.64,21760,0
+VICR.US,D,20160217,000000,7.71,7.77,7.36,7.38,27881,0
+VICR.US,D,20160218,000000,7.44,7.53,7.19,7.33,19395,0
+VICR.US,D,20160219,000000,7.29,7.42,7.135,7.19,29165,0
+VICR.US,D,20160222,000000,7.25,7.766,7.13,7.6,72498,0
+VICR.US,D,20160223,000000,7.62,7.74,7.48,7.49,42612,0
+VICR.US,D,20160224,000000,7.39,7.87,7.25,7.84,24008,0
+VICR.US,D,20160225,000000,7.8089,8.15,7.79,8.14,23595,0
+VICR.US,D,20160226,000000,8.07,8.22,7.36,8.11,72670,0
+VICR.US,D,20160229,000000,8.11,8.45,8.08,8.3,79772,0
+VICR.US,D,20160301,000000,8.34,8.62,8.24,8.57,46200,0
+VICR.US,D,20160302,000000,8.54,9.02,8.5,8.99,32640,0
+VICR.US,D,20160303,000000,9.01,9.43,8.9,9.15,61375,0
+VICR.US,D,20160304,000000,9.1,9.63,9.08,9.61,71913,0
+VICR.US,D,20160307,000000,9.58,10.04,9.58,9.96,45780,0
+VICR.US,D,20160308,000000,10.01,10.01,9.6,9.79,53612,0
+VICR.US,D,20160309,000000,9.9766,10.12,9.74,10.02,49884,0
+VICR.US,D,20160310,000000,10.11,10.46,10.01,10.12,87394,0
+VICR.US,D,20160311,000000,10.3,10.53,10.02,10.46,63196,0
+VICR.US,D,20160314,000000,10.35,10.46,10.074,10.27,24944,0
+VICR.US,D,20160315,000000,10.14,10.25,10.05,10.07,46712,0
+VICR.US,D,20160316,000000,10.08,10.49,10.08,10.3,46894,0
+VICR.US,D,20160317,000000,10.27,10.5,10.05,10.41,52586,0
+VICR.US,D,20160318,000000,10.54,10.81,10.29,10.59,171361,0
+VICR.US,D,20160321,000000,10.61,11,10.57,10.6,40561,0
+VICR.US,D,20160322,000000,10.54,10.77,10.38,10.48,30164,0
+VICR.US,D,20160323,000000,10.43,10.65,9.58,9.63,60783,0
+VICR.US,D,20160324,000000,9.54,9.78,9.47,9.76,46638,0
+VICR.US,D,20160328,000000,9.82,10.15,9.55,9.66,23203,0
+VICR.US,D,20160329,000000,10.06,10.08,9.602,10.04,28488,0
+VICR.US,D,20160330,000000,10.23,10.5,9.82,9.9,19012,0
+VICR.US,D,20160331,000000,10.03,10.52,10.03,10.48,67271,0
+VICR.US,D,20160401,000000,10.39,10.875,9.7901,10.12,25392,0
+VICR.US,D,20160404,000000,10.1,10.22,9.53,9.6,22897,0
+VICR.US,D,20160405,000000,9.51,9.805,9.35,9.63,27044,0
+VICR.US,D,20160406,000000,9.61,9.6705,9.33,9.37,19698,0
+VICR.US,D,20160407,000000,9.29,9.786,8.96,9.01,29942,0
+VICR.US,D,20160408,000000,9.04,9.3,9.04,9.13,25677,0
+VICR.US,D,20160411,000000,9.2,9.47,9,9.07,19142,0
+VICR.US,D,20160412,000000,9.07,9.2,8.86,9.01,25022,0
+VICR.US,D,20160413,000000,9.04,9.53,9.04,9.52,29332,0
+VICR.US,D,20160414,000000,9.52,9.52,9.25,9.29,12258,0
+VICR.US,D,20160415,000000,9.23,10.01,9.172,9.97,30668,0
+VICR.US,D,20160418,000000,9.81,10.055,9.61,10,29506,0
+VICR.US,D,20160419,000000,10.14,10.23,9.79,9.81,18060,0
+VICR.US,D,20160420,000000,9.79,10.03,9.64,9.95,27086,0
+VICR.US,D,20160421,000000,10,10.22,9.89,10.16,31299,0
+VICR.US,D,20160422,000000,10.23,10.46,10.035,10.44,79426,0
+VICR.US,D,20160425,000000,10.3,10.5477,10.1,10.29,30421,0
+VICR.US,D,20160426,000000,9.8,10.5,9.8,10.38,32373,0
+VICR.US,D,20160427,000000,9.82,10.895,9.54,10.51,107695,0
+VICR.US,D,20160428,000000,10.43,10.48,9.91,9.95,30149,0
+VICR.US,D,20160429,000000,9.85,9.86,9.35,9.59,58737,0
+VICR.US,D,20160502,000000,9.68,9.83,8.94,9.77,30731,0
+VICR.US,D,20160503,000000,9.72,9.73,9.43,9.51,12751,0
+VICR.US,D,20160504,000000,9.69,9.69,9.19,9.25,16739,0
+VICR.US,D,20160505,000000,9.3,9.59,8.89,9.24,17132,0
+VICR.US,D,20160506,000000,9.21,9.2899,8.75,9.2,25696,0
+VICR.US,D,20160509,000000,9.15,9.52,9.11,9.32,14334,0
+VICR.US,D,20160510,000000,9.3899,9.83,9.3,9.62,11725,0
+VICR.US,D,20160511,000000,9.64,9.8799,9.64,9.78,28050,0
+VICR.US,D,20160512,000000,9.84,9.98,9.39,9.59,14665,0
+VICR.US,D,20160513,000000,9.46,9.52,9.08,9.1,19586,0
+VICR.US,D,20160516,000000,9.1,9.52,9.1,9.29,48729,0
+VICR.US,D,20160517,000000,9.29,9.29,8.81,8.94,47747,0
+VICR.US,D,20160518,000000,8.89,9.34,8.89,9.18,10002,0
+VICR.US,D,20160519,000000,9.21,9.21,8.95,8.98,9109,0
+VICR.US,D,20160520,000000,9.05,9.8,9.05,9.74,34819,0
+VICR.US,D,20160523,000000,9.79,10.09,9.54,9.57,22936,0
+VICR.US,D,20160524,000000,9.75,10.12,9.68,10.09,20898,0
+VICR.US,D,20160525,000000,10.04,10.2399,9.93,10.08,6176,0
+VICR.US,D,20160526,000000,10.07,10.07,9.42,10.06,57498,0
+VICR.US,D,20160527,000000,10.01,10.24,10.01,10.22,19613,0
+VICR.US,D,20160531,000000,10.21,10.29,9.98,10.16,39132,0
+VICR.US,D,20160601,000000,10.04,10.38,10.01,10.22,16704,0
+VICR.US,D,20160602,000000,10.09,10.31,10.02,10.3,13118,0
+VICR.US,D,20160603,000000,10.3,10.39,10.11,10.33,15402,0
+VICR.US,D,20160606,000000,10.44,10.83,10.37,10.71,30703,0
+VICR.US,D,20160607,000000,10.42,10.92,10.42,10.72,34762,0
+VICR.US,D,20160608,000000,10.7,11,10.61,10.87,18242,0
+VICR.US,D,20160609,000000,10.84,10.93,10.4975,10.87,12703,0
+VICR.US,D,20160610,000000,10.7,10.75,10.54,10.65,12288,0
+VICR.US,D,20160613,000000,10.6,10.85,10.41,10.71,7309,0
+VICR.US,D,20160614,000000,10.68,10.7,10.47,10.62,22267,0
+VICR.US,D,20160615,000000,10.15,10.71,9.39,10.41,9761,0
+VICR.US,D,20160616,000000,10.29,10.91,10,10.87,16718,0
+VICR.US,D,20160617,000000,10.89,10.89,10.478,10.61,49390,0
+VICR.US,D,20160620,000000,10.62,10.73,10.4,10.44,30196,0
+VICR.US,D,20160621,000000,10.43,10.52,10.345,10.44,61167,0
+VICR.US,D,20160622,000000,10.49,10.86,10.19,10.745,184920,0
+VICR.US,D,20160623,000000,10.95,11.07,10.8,11.06,58534,0
+VICR.US,D,20160624,000000,10.44,10.76,10.105,10.43,77012,0
+VICR.US,D,20160627,000000,10.24,10.24,9.74,9.77,43954,0
+VICR.US,D,20160628,000000,10,10.13,9.87,9.95,25232,0
+VICR.US,D,20160629,000000,10.11,10.19,9.9,10.04,38566,0
+VICR.US,D,20160630,000000,10.05,10.21,9.76,10.09,44558,0
+VICR.US,D,20160701,000000,10.07,10.1999,9.98,10.06,9533,0
+VICR.US,D,20160705,000000,10.945,10.945,9.74,9.85,13777,0
+VICR.US,D,20160706,000000,9.73,9.93,9.73,9.85,11670,0
+VICR.US,D,20160707,000000,10.23,10.24,9.83,9.95,9130,0
+VICR.US,D,20160708,000000,10.25,10.52,10.17,10.5,30174,0
+VICR.US,D,20160711,000000,10.54,10.7,10.36,10.62,16157,0
+VICR.US,D,20160712,000000,10.63,10.97,10.51,10.86,22340,0
+VICR.US,D,20160713,000000,11,11.1,10.77,11.08,33450,0
+VICR.US,D,20160714,000000,11.18,11.18,10.97,11.08,22724,0
+VICR.US,D,20160715,000000,11.18,11.18,10.81,11.15,22890,0
+VICR.US,D,20160718,000000,11.18,11.38,10.93,11,46027,0
+VICR.US,D,20160719,000000,11.05,11.05,10.86,10.88,14730,0
+VICR.US,D,20160720,000000,10.99,11.05,10.5801,10.98,9791,0
+VICR.US,D,20160721,000000,10.92,10.97,10.691,10.83,8692,0
+VICR.US,D,20160722,000000,10.77,11.18,10.7,11.18,15451,0
+VICR.US,D,20160725,000000,11.04,11.27,10.96,10.98,16620,0
+VICR.US,D,20160726,000000,10.91,11.3,10.91,11.19,22410,0
+VICR.US,D,20160727,000000,10.9,11.05,10.5,10.87,58064,0
+VICR.US,D,20160728,000000,10.78,10.91,10.71,10.89,40831,0
+VICR.US,D,20160729,000000,10.89,11.14,10.6,10.6,19298,0
+VICR.US,D,20160801,000000,10.68,10.71,10.26,10.44,23076,0
+VICR.US,D,20160802,000000,10.26,10.4,9.88,10.16,74036,0
+VICR.US,D,20160803,000000,10.18,10.33,10.01,10.18,34931,0
+VICR.US,D,20160804,000000,10.23,10.44,9.93,9.98,17268,0
+VICR.US,D,20160805,000000,10.04,10.1,9.81,10.01,26513,0
+VICR.US,D,20160808,000000,9.94,10.03,9.8413,9.92,12456,0
+VICR.US,D,20160809,000000,9.8,9.88,9.62,9.78,42976,0
+VICR.US,D,20160810,000000,9.82,9.83,9.7,9.74,7051,0
+VICR.US,D,20160811,000000,9.74,9.9087,9.64,9.82,15051,0
+VICR.US,D,20160812,000000,9.62,9.83,9.62,9.8,6224,0
+VICR.US,D,20160815,000000,9.75,9.99,9.61,9.89,16402,0
+VICR.US,D,20160816,000000,9.65,10.11,9.65,10.02,18360,0
+VICR.US,D,20160817,000000,9.82,9.97,9.72,9.86,20800,0
+VICR.US,D,20160818,000000,9.82,9.97,9.81,9.9,16523,0
+VICR.US,D,20160819,000000,9.9,10.5,9.9,10.3,56465,0
+VICR.US,D,20160822,000000,10.23,10.6,10.215,10.49,60121,0
+VICR.US,D,20160823,000000,10.5,10.9,10.41,10.51,65092,0
+VICR.US,D,20160824,000000,10.59,10.67,10.48,10.62,22411,0
+VICR.US,D,20160825,000000,10.5,10.75,10.5,10.73,39059,0
+VICR.US,D,20160826,000000,10.8,10.84,10.57,10.7,24967,0
+VICR.US,D,20160829,000000,10.75,10.82,10.68,10.73,15151,0
+VICR.US,D,20160830,000000,10.7,10.79,10.6928,10.74,20302,0
+VICR.US,D,20160831,000000,10.78,10.9999,10.6,10.91,80842,0
+VICR.US,D,20160901,000000,10.9,11.35,10.87,11.34,47216,0
+VICR.US,D,20160902,000000,11.43,11.88,11.288,11.82,65164,0
+VICR.US,D,20160906,000000,11.54,11.7238,11.39,11.42,64538,0
+VICR.US,D,20160907,000000,11.38,11.7099,11.38,11.59,22768,0
+VICR.US,D,20160908,000000,11.59,11.8199,11.52,11.55,12201,0
+VICR.US,D,20160909,000000,11.43,11.515,11.15,11.18,30988,0
+VICR.US,D,20160912,000000,11.12,11.65,11.12,11.63,22760,0
+VICR.US,D,20160913,000000,11.45,11.65,11.13,11.47,42033,0
+VICR.US,D,20160914,000000,11.53,11.53,11.29,11.38,15290,0
+VICR.US,D,20160915,000000,11.45,11.82,11.41,11.8,32489,0
+VICR.US,D,20160916,000000,11.8,12,11.74,11.77,122697,0
+VICR.US,D,20160919,000000,11.84,11.84,11.42,11.5,23981,0
+VICR.US,D,20160920,000000,11.64,11.64,10.83,11.36,19215,0
+VICR.US,D,20160921,000000,11.46,11.6,11.39,11.57,20475,0
+VICR.US,D,20160922,000000,11.635,12.19,11.63,12.17,79700,0
+VICR.US,D,20160923,000000,11.99,12.0594,11.85,11.86,21556,0
+VICR.US,D,20160926,000000,11.67,12.05,11.575,11.64,29568,0
+VICR.US,D,20160927,000000,11.67,11.82,11.13,11.3,31337,0
+VICR.US,D,20160928,000000,11.37,11.63,11.3101,11.62,9127,0
+VICR.US,D,20160929,000000,11.65,11.65,11.37,11.41,15218,0
+VICR.US,D,20160930,000000,11.5,11.68,11.27,11.6,30663,0
+VICR.US,D,20161003,000000,11.48,11.815,11.4556,11.56,14668,0
+VICR.US,D,20161004,000000,11.57,11.62,11.5,11.58,12823,0
+VICR.US,D,20161005,000000,11.71,11.9499,11.51,11.9,8262,0
+VICR.US,D,20161006,000000,11.9,12,11.63,11.87,22788,0
+VICR.US,D,20161007,000000,11.82,11.82,11.57,11.63,11217,0
+VICR.US,D,20161010,000000,11.945,11.945,11.65,11.75,8729,0
+VICR.US,D,20161011,000000,11.7,11.75,11.6,11.65,8873,0
+VICR.US,D,20161012,000000,11.7,11.95,11.6,11.8,36252,0
+VICR.US,D,20161013,000000,11.65,11.75,11.6,11.65,10841,0
+VICR.US,D,20161014,000000,11.65,11.7,11.4,11.6,14018,0
+VICR.US,D,20161017,000000,11.6,11.6,11.35,11.5,5077,0
+VICR.US,D,20161018,000000,11.65,11.85,11.355,11.7,6059,0
+VICR.US,D,20161019,000000,11.75,11.9,11.75,11.85,11298,0
+VICR.US,D,20161020,000000,11.7,11.85,11.65,11.8,5947,0
+VICR.US,D,20161021,000000,11.55,11.85,11.55,11.7,9742,0
+VICR.US,D,20161024,000000,11.85,11.85,11.65,11.85,26464,0
+VICR.US,D,20161025,000000,11.7,12.45,11.6,12.3,63314,0
+VICR.US,D,20161026,000000,11.8,13.2,11.8,13,259748,0
+VICR.US,D,20161027,000000,13,13.35,12.716,13.2,92748,0
+VICR.US,D,20161028,000000,13.1,13.25,12.9,13,61427,0
+VICR.US,D,20161031,000000,13,13,12.65,12.75,71905,0
+VICR.US,D,20161101,000000,12.6,12.8,12.5,12.6,37329,0
+VICR.US,D,20161102,000000,12.55,12.7,12.3,12.3,35161,0
+VICR.US,D,20161103,000000,12.25,12.65,12.25,12.35,29623,0
+VICR.US,D,20161104,000000,12.5,12.695,12.25,12.5,37216,0
+VICR.US,D,20161107,000000,12.75,13.25,12.3677,12.95,96992,0
+VICR.US,D,20161108,000000,12.85,13.25,12.55,12.85,70234,0
+VICR.US,D,20161109,000000,12.7,13.85,12.5451,13.8,68553,0
+VICR.US,D,20161110,000000,14,14.3,13.755,14.25,70293,0
+VICR.US,D,20161111,000000,14.35,14.8,14.15,14.55,145001,0
+VICR.US,D,20161114,000000,14.75,14.95,13.55,13.9,93601,0
+VICR.US,D,20161115,000000,13.85,14.5,13.7,14.25,40463,0
+VICR.US,D,20161116,000000,14.25,14.45,14.05,14.4,36818,0
+VICR.US,D,20161117,000000,14.4,14.8599,14.4,14.75,28857,0
+VICR.US,D,20161118,000000,14.75,14.75,13.7,14.1,48088,0
+VICR.US,D,20161121,000000,14.2,14.625,14.15,14.45,41574,0
+VICR.US,D,20161122,000000,14.35,15,14.35,14.975,38310,0
+VICR.US,D,20161123,000000,14.9,15.1,14.45,14.75,149350,0
+VICR.US,D,20161125,000000,14.6,15.15,14.025,15.1,115763,0
+VICR.US,D,20161128,000000,14.8,15.35,14.775,15.35,52474,0
+VICR.US,D,20161129,000000,15.3,15.3,14.7,14.8,39548,0
+VICR.US,D,20161130,000000,14.9,14.9,14.5,14.6,45246,0
+VICR.US,D,20161201,000000,14.55,15,14.35,14.55,39113,0
+VICR.US,D,20161202,000000,14.5,14.6,14.25,14.3,20320,0
+VICR.US,D,20161205,000000,14.45,14.7,14.425,14.65,40217,0
+VICR.US,D,20161206,000000,14.55,15.95,14.55,15.75,125287,0
+VICR.US,D,20161207,000000,15.55,15.95,15.35,15.85,46336,0
+VICR.US,D,20161208,000000,15.75,16.15,15.6,15.7,63584,0
+VICR.US,D,20161209,000000,15.75,15.8,15.15,15.45,46187,0
+VICR.US,D,20161212,000000,15.5,15.6,14.9,15.05,41886,0
+VICR.US,D,20161213,000000,15.15,15.65,14.8,15.6,31789,0
+VICR.US,D,20161214,000000,15.55,15.8,15.35,15.5,33596,0
+VICR.US,D,20161215,000000,15.5,15.95,15.5,15.9,57666,0
+VICR.US,D,20161216,000000,15.95,16.1,15.65,15.75,202010,0
+VICR.US,D,20161219,000000,15.85,16,15.65,15.85,45285,0
+VICR.US,D,20161220,000000,15.75,16,15.75,16,37095,0
+VICR.US,D,20161221,000000,15.85,15.95,15.6,15.75,40863,0
+VICR.US,D,20161222,000000,15.7,15.85,15.625,15.65,24779,0
+VICR.US,D,20161223,000000,15.65,15.8,15.65,15.8,28915,0
+VICR.US,D,20161227,000000,15.85,16.15,15.85,16.05,29470,0
+VICR.US,D,20161228,000000,16.15,16.15,15.45,15.75,25749,0
+VICR.US,D,20161229,000000,15.85,15.85,15.35,15.4,27246,0
+VICR.US,D,20161230,000000,15.4,15.4,14.9,15.1,39788,0
+VICR.US,D,20170103,000000,15.35,15.65,14.55,15.4,27766,0
+VICR.US,D,20170104,000000,15.3,15.8,15.3,15.75,36424,0
+VICR.US,D,20170105,000000,15.65,15.65,15.4,15.5,45449,0
+VICR.US,D,20170106,000000,15.5,15.625,15.4,15.55,43203,0
+VICR.US,D,20170109,000000,15.5,15.6,15.5,15.5,24940,0
+VICR.US,D,20170110,000000,15.55,15.7,15.25,15.35,37647,0
+VICR.US,D,20170111,000000,15.4,15.8,15.3,15.8,41899,0
+VICR.US,D,20170112,000000,15.55,15.6,15.05,15.3,25861,0
+VICR.US,D,20170113,000000,15.3,15.6,14.8,15.45,14927,0
+VICR.US,D,20170117,000000,15.35,15.3902,14.9,15.05,44832,0
+VICR.US,D,20170118,000000,15.25,15.5,14.9,15.05,75947,0
+VICR.US,D,20170119,000000,14.95,15.1,14.6,14.6,30663,0
+VICR.US,D,20170120,000000,14.6,14.95,14.5,14.55,27482,0
+VICR.US,D,20170123,000000,14.55,14.65,14.15,14.55,43592,0
+VICR.US,D,20170124,000000,14.65,15.4,14.55,15.3,45535,0
+VICR.US,D,20170125,000000,15.25,15.7,15,15.55,28771,0
+VICR.US,D,20170126,000000,15.55,15.6,15.15,15.3,14603,0
+VICR.US,D,20170127,000000,15.25,15.5,15.2,15.45,24294,0
+VICR.US,D,20170130,000000,15.15,15.35,15,15.25,25966,0
+VICR.US,D,20170131,000000,15.05,15.4,15.05,15.3,39239,0
+VICR.US,D,20170201,000000,15.45,15.5,14.95,15.05,24762,0
+VICR.US,D,20170202,000000,15.15,15.15,14.45,14.7,32148,0
+VICR.US,D,20170203,000000,14.95,15.1,14.8,14.9,26259,0
+VICR.US,D,20170206,000000,14.9,14.95,14.65,14.65,13773,0
+VICR.US,D,20170207,000000,14.8,14.85,14.4,14.5,19545,0
+VICR.US,D,20170208,000000,14.4,14.545,13.9,14.2,58617,0
+VICR.US,D,20170209,000000,14.15,14.55,14.15,14.3,50186,0
+VICR.US,D,20170210,000000,14.15,14.35,14,14.15,18932,0
+VICR.US,D,20170213,000000,14.35,14.425,14.15,14.35,20149,0
+VICR.US,D,20170214,000000,14.25,14.7,14.05,14.6,22353,0
+VICR.US,D,20170215,000000,14.55,15,14.4,15,39907,0
+VICR.US,D,20170216,000000,15,15.3,14.6,15,36975,0
+VICR.US,D,20170217,000000,15,15.1,14.9,15.1,39916,0
+VICR.US,D,20170221,000000,15.15,15.3,15.05,15.25,28574,0
+VICR.US,D,20170222,000000,15.3,15.3,15.1,15.1,25133,0
+VICR.US,D,20170223,000000,15.25,15.45,14.85,15.4,39601,0
+VICR.US,D,20170224,000000,15.05,15.65,15.05,15.4,66268,0
+VICR.US,D,20170227,000000,15.4,16.25,15.3,16.15,70777,0
+VICR.US,D,20170228,000000,16.3,16.35,16,16.25,132872,0
+VICR.US,D,20170301,000000,16.4,16.65,16.2,16.25,43081,0
+VICR.US,D,20170302,000000,16.4,16.4,16.05,16.15,31263,0
+VICR.US,D,20170303,000000,15.95,15.95,15.5,15.75,30735,0
+VICR.US,D,20170306,000000,15.55,15.65,15.45,15.6,28397,0
+VICR.US,D,20170307,000000,15.7,16.15,15.55,15.85,57158,0
+VICR.US,D,20170308,000000,16.05,16.05,15.45,15.65,32699,0
+VICR.US,D,20170309,000000,15.65,15.9,15.6,15.8,36087,0
+VICR.US,D,20170310,000000,15.9,15.9,15.6,15.6,19852,0
+VICR.US,D,20170313,000000,15.575,15.75,15.4,15.6,21479,0
+VICR.US,D,20170314,000000,15.45,15.55,15.2,15.55,20169,0
+VICR.US,D,20170315,000000,15.8,16.05,15.7,15.95,31767,0
+VICR.US,D,20170316,000000,16,16.1,15.8,16.1,48881,0
+VICR.US,D,20170317,000000,15.9,16.65,15.9,16.4,143817,0
+VICR.US,D,20170320,000000,16.35,16.75,16.2,16.6,33315,0
+VICR.US,D,20170321,000000,16.65,16.7,15.95,16.05,38434,0
+VICR.US,D,20170322,000000,16,16.0256,15.5,15.6,31226,0
+VICR.US,D,20170323,000000,15.65,16.1,15.55,16,30367,0
+VICR.US,D,20170324,000000,15.9,16.2,15.6,15.75,21007,0
+VICR.US,D,20170327,000000,15.6,16,15.575,15.9,19779,0
+VICR.US,D,20170328,000000,15.9,16.7,15.75,16.55,52199,0
+VICR.US,D,20170329,000000,16.45,16.5,15.95,16,24170,0
+VICR.US,D,20170330,000000,16.05,16.15,15.9,16.05,39797,0
+VICR.US,D,20170331,000000,16,16.3,15.95,16.1,36268,0
+VICR.US,D,20170403,000000,16.1,16.25,15.65,15.7,57360,0
+VICR.US,D,20170404,000000,15.7,16.1,15.7,15.8,39197,0
+VICR.US,D,20170405,000000,15.65,16.05,15.55,15.65,60138,0
+VICR.US,D,20170406,000000,15.75,16.245,15.675,16.1,20496,0
+VICR.US,D,20170407,000000,16.05,16.425,16.05,16.15,21221,0
+VICR.US,D,20170410,000000,16.2,16.4,15.7,15.8,16617,0
+VICR.US,D,20170411,000000,15.75,16.2,15.75,16.1,19560,0
+VICR.US,D,20170412,000000,16,16,15.5,15.8,16210,0
+VICR.US,D,20170413,000000,15.7,15.8,15.5,15.6,31632,0
+VICR.US,D,20170417,000000,15.75,16.25,15.6,16.2,19278,0
+VICR.US,D,20170418,000000,15.95,16.35,15.95,16.25,22212,0
+VICR.US,D,20170419,000000,16.3,16.5,16.3,16.4,19571,0
+VICR.US,D,20170420,000000,16.6,17,16.55,17,37539,0
+VICR.US,D,20170421,000000,16.95,17,16.7,16.9,48445,0
+VICR.US,D,20170424,000000,17.2,17.4,17.15,17.25,67312,0
+VICR.US,D,20170425,000000,17.4,18.15,17.3,17.95,132153,0
+VICR.US,D,20170426,000000,18,18.7,17.85,18.55,124944,0
+VICR.US,D,20170427,000000,18.25,18.65,18.1,18.15,56986,0
+VICR.US,D,20170428,000000,18.2,18.25,17.6,18,60241,0
+VICR.US,D,20170501,000000,18.05,18.15,17.65,17.95,37068,0
+VICR.US,D,20170502,000000,17.9,18,17.8395,17.95,26688,0
+VICR.US,D,20170503,000000,17.7,17.95,17.5,17.75,45384,0
+VICR.US,D,20170504,000000,17.85,17.8767,17.3,17.65,18442,0
+VICR.US,D,20170505,000000,17.55,17.775,17.35,17.7,24538,0
+VICR.US,D,20170508,000000,17.5,17.85,17.45,17.75,16538,0
+VICR.US,D,20170509,000000,17.8,17.8,17.5,17.8,27525,0
+VICR.US,D,20170510,000000,17.6,17.85,17.6,17.65,36633,0
+VICR.US,D,20170511,000000,17.55,17.75,17.25,17.6,16192,0
+VICR.US,D,20170512,000000,17.5,17.5,17.15,17.15,54358,0
+VICR.US,D,20170515,000000,17.3,17.425,17.05,17.225,20006,0
+VICR.US,D,20170516,000000,17.3,17.39,16.95,17.225,31256,0
+VICR.US,D,20170517,000000,16.8,17.15,16.6,16.6,49470,0
+VICR.US,D,20170518,000000,16.6,17.1,16.6,17.05,26605,0
+VICR.US,D,20170519,000000,17.05,17.25,16.85,16.85,40904,0
+VICR.US,D,20170522,000000,16.7,17.15,16.7,17.15,16196,0
+VICR.US,D,20170523,000000,17.25,17.75,17.15,17.4,26655,0
+VICR.US,D,20170524,000000,17.5,17.75,17.3,17.625,26803,0
+VICR.US,D,20170525,000000,17.7,17.9,17.5,17.6,28138,0
+VICR.US,D,20170526,000000,17.55,17.75,17.5,17.5,16595,0
+VICR.US,D,20170530,000000,17.4,17.5,16.95,17,18327,0
+VICR.US,D,20170531,000000,17.1,17.15,16.7,16.95,37411,0
+VICR.US,D,20170601,000000,17,17.925,17,17.85,37169,0
+VICR.US,D,20170602,000000,17.9,19.6,17.65,19.55,118195,0
+VICR.US,D,20170605,000000,19.55,20.25,19.1,19.2,63463,0
+VICR.US,D,20170606,000000,19.15,19.9,19.1,19.7,79716,0
+VICR.US,D,20170607,000000,19.75,19.85,19.35,19.75,41445,0
+VICR.US,D,20170608,000000,19.7,20.3,19.505,20.1,86901,0
+VICR.US,D,20170609,000000,20.2,20.65,20.2,20.3,86443,0
+VICR.US,D,20170612,000000,20.45,20.45,19.85,20.1,51775,0
+VICR.US,D,20170613,000000,20.1,20.3,19.9,20.05,22066,0
+VICR.US,D,20170614,000000,19.925,20,19.55,19.7,40485,0
+VICR.US,D,20170615,000000,19.4,20,19.3,19.95,54731,0
+VICR.US,D,20170616,000000,19.7,19.8,19.3,19.35,84663,0
+VICR.US,D,20170619,000000,19.35,19.65,19.1,19.45,30522,0
+VICR.US,D,20170620,000000,19.2,19.2,18.75,18.75,42969,0
+VICR.US,D,20170621,000000,18.85,18.85,18.25,18.3,37565,0
+VICR.US,D,20170622,000000,18.3,18.5,18.15,18.35,37459,0
+VICR.US,D,20170623,000000,18.35,19.3,18.35,19.15,131526,0
+VICR.US,D,20170626,000000,19,19.3,18.45,18.75,29701,0
+VICR.US,D,20170627,000000,18.75,18.85,18.3,18.5,28661,0
+VICR.US,D,20170628,000000,18.75,18.95,18.55,18.75,34474,0
+VICR.US,D,20170629,000000,18.7,18.7,17.8,18.2,35572,0
+VICR.US,D,20170630,000000,18.2,18.25,17.85,17.9,30645,0
+VICR.US,D,20170703,000000,17.95,18.45,17.9,18.3,20747,0
+VICR.US,D,20170705,000000,18.2,18.95,17.8,18.65,48772,0
+VICR.US,D,20170706,000000,18.45,18.75,18.05,18.4,30590,0
+VICR.US,D,20170707,000000,18.35,18.65,18,18.425,51074,0
+VICR.US,D,20170710,000000,18.35,18.75,18.2,18.3,12864,0
+VICR.US,D,20170711,000000,18.35,18.95,18.05,18.9,35541,0
+VICR.US,D,20170712,000000,19.05,19.35,18.95,19.15,22891,0
+VICR.US,D,20170713,000000,19.1,19.1,18.45,18.675,23721,0
+VICR.US,D,20170714,000000,18.7,18.9,18.65,18.85,20360,0
+VICR.US,D,20170717,000000,18.75,18.95,18.2,18.9,26161,0
+VICR.US,D,20170718,000000,18.75,19.45,18.7393,19.3,24202,0
+VICR.US,D,20170719,000000,19.3,19.9,19.3,19.65,35848,0
+VICR.US,D,20170720,000000,19.6,19.85,19.3,19.7,22559,0
+VICR.US,D,20170721,000000,19.8,20,19.65,19.75,36900,0
+VICR.US,D,20170724,000000,19.75,19.85,19.6,19.8,23017,0
+VICR.US,D,20170725,000000,20,20,19.5,19.75,22660,0
+VICR.US,D,20170726,000000,19.7,19.85,19.5,19.5,12025,0
+VICR.US,D,20170727,000000,19.45,19.85,19.1,19.35,40409,0
+VICR.US,D,20170728,000000,19.25,19.25,18,18.55,54029,0
+VICR.US,D,20170731,000000,18.5,18.5,17.65,17.75,59644,0
+VICR.US,D,20170801,000000,18,18,17.35,17.6,70778,0
+VICR.US,D,20170802,000000,17.5,17.95,17.15,17.9,43289,0
+VICR.US,D,20170803,000000,17.9,17.9,17.55,17.65,16363,0
+VICR.US,D,20170804,000000,17.9,19,17.85,18.5,62888,0
+VICR.US,D,20170807,000000,18.55,18.55,18.35,18.45,21147,0
+VICR.US,D,20170808,000000,18.35,18.8,17.95,18.15,29301,0
+VICR.US,D,20170809,000000,18,18.25,17.9,18.25,30576,0
+VICR.US,D,20170810,000000,18,18.05,17.4,17.4,29592,0
+VICR.US,D,20170811,000000,17.55,17.6514,17.15,17.35,44950,0
+VICR.US,D,20170814,000000,17.5,17.85,17.35,17.85,25658,0
+VICR.US,D,20170815,000000,17.8,17.8,17.45,17.55,9162,0
+VICR.US,D,20170816,000000,17.45,17.7,17.3,17.45,19073,0
+VICR.US,D,20170817,000000,17.25,17.4,17,17,40637,0
+VICR.US,D,20170818,000000,16.85,17.45,16.85,17.25,39917,0
+VICR.US,D,20170821,000000,17.15,17.2508,17.0299,17.15,12754,0
+VICR.US,D,20170822,000000,17.3,17.9,17.3,17.75,26257,0
+VICR.US,D,20170823,000000,17.5,18.2,17.5,18.15,27634,0
+VICR.US,D,20170824,000000,18.1,18.3,17.85,18.3,25410,0
+VICR.US,D,20170825,000000,18.25,18.55,17.9,18.45,23671,0
+VICR.US,D,20170828,000000,18.4,18.5,18.3,18.45,25436,0
+VICR.US,D,20170829,000000,18.2,18.75,18.15,18.7,19876,0
+VICR.US,D,20170830,000000,18.65,18.95,18.5,18.95,22498,0
+VICR.US,D,20170831,000000,18.95,19.45,18.9,19.45,44833,0
+VICR.US,D,20170901,000000,19.4,19.4,19,19.15,40672,0
+VICR.US,D,20170905,000000,19,19,18.05,18.35,56001,0
+VICR.US,D,20170906,000000,18.45,18.8,18.35,18.6,17686,0
+VICR.US,D,20170907,000000,18.65,18.65,17.7,17.9,72493,0
+VICR.US,D,20170908,000000,17.85,18.75,17.85,18.2,30174,0
+VICR.US,D,20170911,000000,18.4,18.625,18.3,18.55,14859,0
+VICR.US,D,20170912,000000,18.7,18.9,18.35,18.4,11552,0
+VICR.US,D,20170913,000000,18.5,18.875,18.35,18.7,22770,0
+VICR.US,D,20170914,000000,18.7,18.9,18.35,18.5,23297,0
+VICR.US,D,20170915,000000,18.45,18.75,18.2,18.6,83748,0
+VICR.US,D,20170918,000000,18.65,19.8,18.65,19.6,31854,0
+VICR.US,D,20170919,000000,19.45,19.6,19.4,19.5,25445,0
+VICR.US,D,20170920,000000,19.4,19.6,19.4,19.55,19132,0
+VICR.US,D,20170921,000000,19.5,19.7,19.492,19.6,25613,0
+VICR.US,D,20170922,000000,19.75,20,19.55,19.9,20683,0
+VICR.US,D,20170925,000000,19.9,20.45,19.65,20.35,52858,0
+VICR.US,D,20170926,000000,20.35,21.1,20.33,20.95,61444,0
+VICR.US,D,20170927,000000,20.95,23.2717,20.9,23.1,107153,0
+VICR.US,D,20170928,000000,22.75,23.7,22.5,23.55,73194,0
+VICR.US,D,20170929,000000,23.5,23.75,23.155,23.5,70181,0
+VICR.US,D,20171002,000000,23.6,24.25,23.6,24.15,64746,0
+VICR.US,D,20171003,000000,24.15,25,23.75,24.95,69496,0
+VICR.US,D,20171004,000000,24.95,25.65,24.55,24.95,68805,0
+VICR.US,D,20171005,000000,24.9,24.9,23.75,24,46325,0
+VICR.US,D,20171006,000000,23.8,24.05,23.6,23.75,29773,0
+VICR.US,D,20171009,000000,23.7,23.9,23.55,23.65,19783,0
+VICR.US,D,20171010,000000,23.8,24.1,23.45,23.9,19781,0
+VICR.US,D,20171011,000000,23.9,24.3,23.65,23.65,29271,0
+VICR.US,D,20171012,000000,23.6,24,23.6,23.7,25043,0
+VICR.US,D,20171013,000000,23.85,23.95,23.5,23.875,30766,0
+VICR.US,D,20171016,000000,23.7,24.35,23.7,24.2,31517,0
+VICR.US,D,20171017,000000,24.05,24.45,23.65,23.75,24963,0
+VICR.US,D,20171018,000000,23.85,24.35,23.75,24.2,35910,0
+VICR.US,D,20171019,000000,24,24,23.2,23.3,32201,0
+VICR.US,D,20171020,000000,23.55,23.925,23.25,23.4,36251,0
+VICR.US,D,20171023,000000,23.45,23.6,22.905,23.05,46926,0
+VICR.US,D,20171024,000000,23.05,23.25,22.7,22.95,111130,0
+VICR.US,D,20171025,000000,21,22.5667,21,21.9,76023,0
+VICR.US,D,20171026,000000,22.1,22.5,21.35,21.55,48513,0
+VICR.US,D,20171027,000000,21.65,22.5,21.55,22.3,46403,0
+VICR.US,D,20171030,000000,21.85,22.25,21,21.2,25675,0
+VICR.US,D,20171031,000000,21.35,21.95,21.2,21.55,35494,0
+VICR.US,D,20171101,000000,21.9,21.9,20.575,20.75,32299,0
+VICR.US,D,20171102,000000,20.75,21.5875,20.7,21.35,26362,0
+VICR.US,D,20171103,000000,21.4,21.4,20.65,20.7,23301,0
+VICR.US,D,20171106,000000,20.7,21.2,20.4,20.85,23219,0
+VICR.US,D,20171107,000000,20.95,20.95,20,20.6,34952,0
+VICR.US,D,20171108,000000,20.35,20.9,20.25,20.75,39126,0
+VICR.US,D,20171109,000000,20.45,21.25,20.4,21.2,38652,0
+VICR.US,D,20171110,000000,21.2117,21.55,20.75,21.2,44201,0
+VICR.US,D,20171113,000000,21,21.4,20.75,20.75,29289,0
+VICR.US,D,20171114,000000,20.45,21.25,20.25,21.1,15901,0
+VICR.US,D,20171115,000000,20.8,21,20.6,20.75,22262,0
+VICR.US,D,20171116,000000,20.9,22.1,20.85,21.95,66013,0
+VICR.US,D,20171117,000000,21.8,22,21.3,21.5,29592,0
+VICR.US,D,20171120,000000,21.65,22,21.55,22,21191,0
+VICR.US,D,20171121,000000,22,23.15,21.8849,22.95,70242,0
+VICR.US,D,20171122,000000,22.8,23.05,22.558,22.85,43205,0
+VICR.US,D,20171124,000000,22.9,23.15,22.7,23.15,13926,0
+VICR.US,D,20171127,000000,23.25,23.25,22.65,22.75,31645,0
+VICR.US,D,20171128,000000,22.85,23.15,22.5,22.8,35028,0
+VICR.US,D,20171129,000000,22.9,23.25,22.65,23.05,37080,0
+VICR.US,D,20171130,000000,23.35,23.5,22.45,22.55,43313,0
+VICR.US,D,20171201,000000,22.55,22.7,21.05,22.4,38871,0
+VICR.US,D,20171204,000000,22.75,22.957,22.25,22.6,44964,0
+VICR.US,D,20171205,000000,22.65,22.7003,21.4,22.05,70159,0
+VICR.US,D,20171206,000000,22.15,22.9,21.9,22.55,78203,0
+VICR.US,D,20171207,000000,22.6,23.05,22.542,22.85,44975,0
+VICR.US,D,20171208,000000,23,23.2,22.305,22.7,55980,0
+VICR.US,D,20171211,000000,22.3,22.75,21.8,22.05,72708,0
+VICR.US,D,20171212,000000,22.05,22.5,20.8,20.95,49246,0
+VICR.US,D,20171213,000000,21.05,22.05,21.05,21.8,65745,0
+VICR.US,D,20171214,000000,21.8,22.245,21.1,21.55,57872,0
+VICR.US,D,20171215,000000,21.7,23.25,21.7,23.05,276975,0
+VICR.US,D,20171218,000000,23.35,23.6,22.95,23.15,70066,0
+VICR.US,D,20171219,000000,23.3,23.525,21.955,22.15,66698,0
+VICR.US,D,20171220,000000,22.3,22.3476,21.6,21.85,34144,0
+VICR.US,D,20171221,000000,22.1,22.55,22.05,22.25,57063,0
+VICR.US,D,20171222,000000,22.2,22.295,21.7,21.8,35391,0
+VICR.US,D,20171226,000000,22.6596,22.6596,21.5,21.65,24951,0
+VICR.US,D,20171227,000000,21.65,21.7,21.2,21.45,30541,0
+VICR.US,D,20171228,000000,21.5,21.7073,20.05,21.15,50164,0
+VICR.US,D,20171229,000000,21.2,21.35,20.6,20.9,63358,0
+VICR.US,D,20180102,000000,21.05,21.4,20.9,21.15,36765,0
+VICR.US,D,20180103,000000,21.15,21.3992,20.35,20.5,72200,0
+VICR.US,D,20180104,000000,20.5,20.5,19.55,19.85,77097,0
+VICR.US,D,20180105,000000,19.85,20,19.55,19.9,49955,0
+VICR.US,D,20180108,000000,19.65,20,19.55,19.85,63290,0
+VICR.US,D,20180109,000000,19.9,20.025,19.15,19.25,56246,0
+VICR.US,D,20180110,000000,19.2,19.45,17.9,18.95,72517,0
+VICR.US,D,20180111,000000,18.95,19.317,16.3,18.975,77529,0
+VICR.US,D,20180112,000000,19.05,19.95,18.9,19.2,43115,0
+VICR.US,D,20180116,000000,19.15,19.65,18.75,18.9,57466,0
+VICR.US,D,20180117,000000,19,19.1,18.85,19.05,32388,0
+VICR.US,D,20180118,000000,19.05,19.1,18.6,18.7,39794,0
+VICR.US,D,20180119,000000,18.7,19.2,18.2,19.1,52664,0
+VICR.US,D,20180122,000000,19,19,18.55,18.85,39047,0
+VICR.US,D,20180123,000000,18.75,19.25,18.75,19.15,38769,0
+VICR.US,D,20180124,000000,19.25,19.895,18.4,18.45,97861,0
+VICR.US,D,20180125,000000,18.45,18.7,18.355,18.6,40360,0
+VICR.US,D,20180126,000000,18.6,19.125,18.5,18.85,32930,0
+VICR.US,D,20180129,000000,18.75,18.8,18.4,18.5,43405,0
+VICR.US,D,20180130,000000,18.35,19,18.35,18.9,43800,0
+VICR.US,D,20180131,000000,18.9,19.15,18.3,18.3,81642,0
+VICR.US,D,20180201,000000,18.25,18.85,18.2,18.35,82282,0
+VICR.US,D,20180202,000000,18.2,18.3,18.05,18.05,57365,0
+VICR.US,D,20180205,000000,17.85,18.25,17.1,17.1,92882,0
+VICR.US,D,20180206,000000,16.65,17.6143,16.625,17.5,113218,0
+VICR.US,D,20180207,000000,17.4,18.05,17.25,17.35,106352,0
+VICR.US,D,20180208,000000,17.4,17.5,16.95,17,79716,0
+VICR.US,D,20180209,000000,17.15,17.45,16.7,17.35,73219,0
+VICR.US,D,20180212,000000,17.4,17.6218,17.2,17.25,58093,0
+VICR.US,D,20180213,000000,17.05,17.375,17,17.2,179239,0
+VICR.US,D,20180214,000000,17,17.25,16.9,17,229148,0
+VICR.US,D,20180215,000000,17.2,18,17.05,17.9,51789,0
+VICR.US,D,20180216,000000,17.85,18.55,17.85,18.3,33588,0
+VICR.US,D,20180220,000000,18.2,18.75,17.9,18,85179,0
+VICR.US,D,20180221,000000,18.05,18.8,17.95,18.5,46894,0
+VICR.US,D,20180222,000000,18.5,18.95,18.5,18.8,82822,0
+VICR.US,D,20180223,000000,20.6,26.9,20.6,25.8,866919,0
+VICR.US,D,20180226,000000,26,27.8,25.85,26.95,634300,0
+VICR.US,D,20180227,000000,26.9,27.6,26.1,26.4,304472,0
+VICR.US,D,20180228,000000,26.55,26.845,25.725,25.75,124348,0
+VICR.US,D,20180301,000000,25.45,26,24.8,24.95,161641,0
+VICR.US,D,20180302,000000,24.7,26.7,24.4,26.45,214382,0
+VICR.US,D,20180305,000000,26.45,27,26.1,26.3,137278,0
+VICR.US,D,20180306,000000,26.3,26.8,25.95,26.8,169830,0
+VICR.US,D,20180307,000000,26.5,27.3,25.7,25.8,226024,0
+VICR.US,D,20180308,000000,26,27,25.15,25.65,151331,0
+VICR.US,D,20180309,000000,25.85,26.55,25.55,26.15,87941,0
+VICR.US,D,20180312,000000,26.2,26.78,25.6,26.7,122652,0
+VICR.US,D,20180313,000000,26.85,27.2613,25.55,25.8,154170,0
+VICR.US,D,20180314,000000,26,26.95,24.9,25,190702,0
+VICR.US,D,20180315,000000,25.05,25.25,24.5,24.65,247984,0
+VICR.US,D,20180316,000000,24.6,25.7,24.45,25.05,202366,0
+VICR.US,D,20180319,000000,24.9,25.55,24.5,25.4,125727,0
+VICR.US,D,20180320,000000,25.55,26,24.75,24.95,187757,0
+VICR.US,D,20180321,000000,24.9,25.15,24.6,24.75,76939,0
+VICR.US,D,20180322,000000,24.5,24.95,24,24,143694,0
+VICR.US,D,20180323,000000,24.15,24.7,24,24.25,177747,0
+VICR.US,D,20180326,000000,24.55,25.6,24.4,25.3,151967,0
+VICR.US,D,20180327,000000,25.5,25.5,24.2,24.35,152690,0
+VICR.US,D,20180328,000000,24.45,26.1,24.4,26,212070,0
+VICR.US,D,20180329,000000,26.2,29,26.2,28.55,316694,0
+VICR.US,D,20180402,000000,28.55,29.15,28.05,28.6,230265,0
+VICR.US,D,20180403,000000,28.75,29.2,27.3,28,246682,0
+VICR.US,D,20180404,000000,27.45,29.15,27.35,29,139517,0
+VICR.US,D,20180405,000000,29.25,29.25,28.1,28.25,151968,0
+VICR.US,D,20180406,000000,28.05,28.41,27.3,27.8,141975,0
+VICR.US,D,20180409,000000,27.95,28.325,27.15,27.25,134548,0
+VICR.US,D,20180410,000000,27.65,28.6,27.1,28.3,153816,0
+VICR.US,D,20180411,000000,30.5,31.05,28.0875,30.5,350371,0
+VICR.US,D,20180412,000000,30.65,30.95,29.75,30.5,226156,0
+VICR.US,D,20180413,000000,30.65,31.9,30,31.1,181286,0
+VICR.US,D,20180416,000000,31.25,31.65,30.55,30.95,135403,0
+VICR.US,D,20180417,000000,31.2,31.8,30.5,30.7,134121,0
+VICR.US,D,20180418,000000,30.85,30.95,29.95,30.4,240174,0
+VICR.US,D,20180419,000000,30.4,30.5,29.75,30.05,57919,0
+VICR.US,D,20180420,000000,30.15,30.5,29.8,30.05,125324,0
+VICR.US,D,20180423,000000,30.3,30.9,29.4,29.75,207406,0
+VICR.US,D,20180424,000000,29.95,30.45,28.85,29.25,189313,0
+VICR.US,D,20180425,000000,33.4,37.45,33.05,37.1,1147555,0
+VICR.US,D,20180426,000000,37,37.1,36.4,36.6,406074,0
+VICR.US,D,20180427,000000,36.1,36.7,35.2,35.95,213000,0
+VICR.US,D,20180430,000000,35.95,36.85,35.55,35.85,240857,0
+VICR.US,D,20180501,000000,35.75,35.75,34.2,34.8,326470,0
+VICR.US,D,20180502,000000,34.85,36.075,34.25,35.4,266850,0
+VICR.US,D,20180503,000000,35.2,35.2,34.4,34.45,169760,0
+VICR.US,D,20180504,000000,34.3,35.05,34.25,34.5,181352,0
+VICR.US,D,20180507,000000,34.75,36.945,34.45,36.4,329416,0
+VICR.US,D,20180508,000000,36.1,36.4,34.95,36,197873,0
+VICR.US,D,20180509,000000,36.2,37.05,35.9,36.95,280976,0
+VICR.US,D,20180510,000000,37,39.05,36.45,38.4,304192,0
+VICR.US,D,20180511,000000,38.35,39.2,37.4978,38.75,268065,0
+VICR.US,D,20180514,000000,38.9,39.945,38.15,38.5,160480,0
+VICR.US,D,20180515,000000,38.1,39.25,36.8967,39.15,152521,0
+VICR.US,D,20180516,000000,39.15,39.5,38.2,38.7,137910,0
+VICR.US,D,20180517,000000,38.75,39.8,38.75,39.8,197832,0
+VICR.US,D,20180518,000000,39.85,40.4,39.25,40.3,241412,0
+VICR.US,D,20180521,000000,40.45,40.8,39.6,39.7,188474,0
+VICR.US,D,20180522,000000,39.65,40,38.6,39.5,114447,0
+VICR.US,D,20180523,000000,39.45,40.2,39.0852,39.9,158578,0
+VICR.US,D,20180524,000000,39.95,41.35,39.6,40.7,213606,0
+VICR.US,D,20180525,000000,40.7,40.75,39.85,40.65,139799,0
+VICR.US,D,20180529,000000,40.65,41.6,40.1,41.45,166580,0
+VICR.US,D,20180530,000000,41.5,43.4,41.5,43.3,349939,0
+VICR.US,D,20180531,000000,43.3,44.2,43.3,43.85,283266,0
+VICR.US,D,20180601,000000,44.05,44.75,43.95,44.45,251993,0
+VICR.US,D,20180604,000000,44.95,46.75,43.9,46.65,424947,0
+VICR.US,D,20180605,000000,46.75,47.7,46.15,47.2,284337,0
+VICR.US,D,20180606,000000,47.9,50.1,47.8784,49.75,578473,0
+VICR.US,D,20180607,000000,49.75,49.95,48.5,49.4,376838,0
+VICR.US,D,20180608,000000,49.5,52.05,49.5,50.7,339354,0
+VICR.US,D,20180611,000000,49.75,50.895,46.8,47.2,488619,0
+VICR.US,D,20180612,000000,47.5,49.1,46.8,46.85,281234,0
+VICR.US,D,20180613,000000,46.9,47.9742,46.6,46.75,303937,0
+VICR.US,D,20180614,000000,47.1,48.2,46.4,48.2,241610,0
+VICR.US,D,20180615,000000,48.05,49,47,47.15,319765,0
+VICR.US,D,20180618,000000,46.7,47.85,45.65,47.75,267501,0
+VICR.US,D,20180619,000000,47.5,48,45.95,46.9,233559,0
+VICR.US,D,20180620,000000,47.1,47.85,46.35,47.4,225262,0
+VICR.US,D,20180621,000000,47.25,47.6125,45.505,46.65,223627,0
+VICR.US,D,20180622,000000,46.6,47,45.35,46.2,302598,0
+VICR.US,D,20180625,000000,45.6,45.6,43.6,44.1,235276,0
+VICR.US,D,20180626,000000,44.35,44.8,44,44.15,151676,0
+VICR.US,D,20180627,000000,44.35,44.9,43.45,43.45,185522,0
+VICR.US,D,20180628,000000,43.4,43.45,42.6,43.05,171365,0
+VICR.US,D,20180629,000000,43.1,44.15,42.9,43.55,179967,0
+VICR.US,D,20180702,000000,43.75,44.8,43.27,44.8,168316,0
+VICR.US,D,20180703,000000,44.95,45.4,43.75,44.1,77361,0
+VICR.US,D,20180705,000000,44.8,45.9,44.1,45.05,233275,0
+VICR.US,D,20180706,000000,44.95,46.6,44.8,46.35,158333,0
+VICR.US,D,20180709,000000,47,47.6,45.9,46.95,210067,0
+VICR.US,D,20180710,000000,46.95,49.5,46.95,49,268443,0
+VICR.US,D,20180711,000000,48.5,49.7,47.9,48.55,187406,0
+VICR.US,D,20180712,000000,49,49.55,48.35,49.25,119412,0
+VICR.US,D,20180713,000000,49.3,50,48.35,49.65,206984,0
+VICR.US,D,20180716,000000,49.7,52,49.25,50.7,274783,0
+VICR.US,D,20180717,000000,50.55,51.75,50.3928,51.25,241644,0
+VICR.US,D,20180718,000000,51.45,51.7,50.2,51.4,155021,0
+VICR.US,D,20180719,000000,51.1,51.8,50.475,50.95,133449,0
+VICR.US,D,20180720,000000,50.65,51.1,50.2,50.6,156118,0
+VICR.US,D,20180723,000000,50.65,51.2,49.85,50.55,144498,0
+VICR.US,D,20180724,000000,50.75,52.15,49.4,49.95,403197,0
+VICR.US,D,20180725,000000,55.45,62.7,54.5,58.95,1263239,0
+VICR.US,D,20180726,000000,58.4,61.5,57.55,60.5,449445,0
+VICR.US,D,20180727,000000,60.5,60.7,57.05,57.55,289573,0
+VICR.US,D,20180730,000000,57.8,58.05,55.45,55.75,270230,0
+VICR.US,D,20180731,000000,56.1,58.6,55.8,57.55,240156,0
+VICR.US,D,20180801,000000,57.55,59.1,56.9,59,228012,0
+VICR.US,D,20180802,000000,58.05,60.9,58.05,60.45,309838,0
+VICR.US,D,20180803,000000,60.65,60.92,58.4,58.7,276813,0
+VICR.US,D,20180806,000000,59.6,61.05,59.05,61,234702,0
+VICR.US,D,20180807,000000,61,62.2,60.14,61.15,238493,0
+VICR.US,D,20180808,000000,61.35,63.35,60.8,62.85,301833,0
+VICR.US,D,20180809,000000,63,64.5,62.6,63.6,387998,0
+VICR.US,D,20180810,000000,63.05,64.3,62.4,62.65,226600,0
+VICR.US,D,20180813,000000,62.65,62.65,60.05,61.1,368577,0
+VICR.US,D,20180814,000000,61.75,63.1,61.15,62.15,266922,0
+VICR.US,D,20180815,000000,61.8,61.9,59.455,60.35,269715,0
+VICR.US,D,20180816,000000,60.65,61.6,59.35,60.65,282766,0
+VICR.US,D,20180817,000000,60.65,61.45,59.35,59.45,469850,0
+VICR.US,D,20180820,000000,60.1,60.8,55.75,58.65,439280,0
+VICR.US,D,20180821,000000,58.7,59.2,57.25,58.25,362952,0
+VICR.US,D,20180822,000000,58.1,59.3,57.95,58.55,157191,0
+VICR.US,D,20180823,000000,58.55,58.9,57.3725,58.5,143559,0
+VICR.US,D,20180824,000000,58.45,60.6,58.3,60,128148,0
+VICR.US,D,20180827,000000,60.25,61.7,59.65,60.05,159669,0
+VICR.US,D,20180828,000000,60.25,60.8,59.55,59.9,257473,0
+VICR.US,D,20180829,000000,60.2,63.75,60.2,62.25,363648,0
+VICR.US,D,20180830,000000,62.3,63.6,60.9,61.15,209685,0
+VICR.US,D,20180831,000000,61.2,62.65,61.15,62.45,165483,0
+VICR.US,D,20180904,000000,61.8,62.95,61.2,62,229169,0
+VICR.US,D,20180905,000000,62,62.1,57.45,59.05,345673,0
+VICR.US,D,20180906,000000,59,59.75,57.75,58.45,237708,0
+VICR.US,D,20180907,000000,58,59.25,57.7,58.45,152538,0
+VICR.US,D,20180910,000000,58.55,59.8,57.05,57.35,270322,0
+VICR.US,D,20180911,000000,56.85,57.25,55.35,55.6,328563,0
+VICR.US,D,20180912,000000,56,56.65,52.65,53.2,711424,0
+VICR.US,D,20180913,000000,53.85,53.975,52.45,52.75,264073,0
+VICR.US,D,20180914,000000,52.75,54.35,52.65,54.1,352796,0
+VICR.US,D,20180917,000000,53.35,54.2,52,52.15,189073,0
+VICR.US,D,20180918,000000,52.15,53.5,52.15,52.95,200794,0
+VICR.US,D,20180919,000000,52.95,53,50.4,51.15,303094,0
+VICR.US,D,20180920,000000,51.35,52.1,50.95,51,287126,0
+VICR.US,D,20180921,000000,51.1,51.5,49.1,49.25,446892,0
+VICR.US,D,20180924,000000,48.9,49.445,48.15,48.95,296738,0
+VICR.US,D,20180925,000000,49,49.75,48.275,49.05,243214,0
+VICR.US,D,20180926,000000,49,49.5,44.9,45,551690,0
+VICR.US,D,20180927,000000,45.2,45.85,44.35,44.9,1401403,0
+VICR.US,D,20180928,000000,44.65,46.9,44.2,46,818212,0
+VICR.US,D,20181001,000000,45.7,45.7,39.5901,42.06,1601673,0
+VICR.US,D,20181002,000000,42.22,44.06,41.59,41.69,403611,0
+VICR.US,D,20181003,000000,41.57,43.54,41.36,42.93,417181,0
+VICR.US,D,20181004,000000,43.14,43.14,40.69,41.46,319717,0
+VICR.US,D,20181005,000000,41.47,42.08,39.69,40.35,429435,0
+VICR.US,D,20181008,000000,40,42,39.5,41.49,329990,0
+VICR.US,D,20181009,000000,41.24,41.72,40.27,40.35,302438,0
+VICR.US,D,20181010,000000,40.31,40.35,36.75,36.79,377633,0
+VICR.US,D,20181011,000000,36.61,38.05,36.3,36.43,366516,0
+VICR.US,D,20181012,000000,37.32,37.979,36.27,36.96,395521,0
+VICR.US,D,20181015,000000,37.01,37.19,35.065,36.91,379889,0
+VICR.US,D,20181016,000000,36.65,38.7,36.59,38.37,427081,0
+VICR.US,D,20181017,000000,46.9,47.5,42.5,42.7,1585876,0
+VICR.US,D,20181018,000000,42.06,42.22,37.2501,39.12,758676,0
+VICR.US,D,20181019,000000,39.32,41.48,37.41,37.72,782271,0
+VICR.US,D,20181022,000000,38,38.09,35.35,37.49,377713,0
+VICR.US,D,20181023,000000,36.02,36.68,33.88,36.53,520673,0
+VICR.US,D,20181024,000000,36.51,37,35.29,35.61,337218,0
+VICR.US,D,20181025,000000,36.01,38.0188,35.61,37.83,259071,0
+VICR.US,D,20181026,000000,36.66,37.99,36.39,37.08,337592,0
+VICR.US,D,20181029,000000,37.8,39,35.22,35.85,303934,0
+VICR.US,D,20181030,000000,35.84,39.11,35.73,39.02,258210,0
+VICR.US,D,20181031,000000,40.1,40.3,39.02,40.1,323528,0
+VICR.US,D,20181101,000000,40.42,40.53,38.75,39.6,294173,0
+VICR.US,D,20181102,000000,39.82,40.74,39.365,40.16,192878,0
+VICR.US,D,20181105,000000,40.15,40.24,37.36,37.77,210867,0
+VICR.US,D,20181106,000000,37.65,38.87,37.02,37.52,344080,0
+VICR.US,D,20181107,000000,37.95,40.78,37.65,39.94,175902,0
+VICR.US,D,20181108,000000,39.77,40.42,39.02,39.33,177074,0
+VICR.US,D,20181109,000000,38.88,38.88,36.49,37.95,209692,0
+VICR.US,D,20181112,000000,37.93,37.93,33.66,34.1,427623,0
+VICR.US,D,20181113,000000,34.31,35.21,34.16,34.54,299228,0
+VICR.US,D,20181114,000000,35.11,36.45,33.79,33.9,169689,0
+VICR.US,D,20181115,000000,33.66,35.66,33.53,35.28,220061,0
+VICR.US,D,20181116,000000,34.22,35.3359,33.86,34.95,284383,0
+VICR.US,D,20181119,000000,34.91,34.91,31.78,32.1,341846,0
+VICR.US,D,20181120,000000,31.24,33.72,31.0334,33.25,255118,0
+VICR.US,D,20181121,000000,33.76,34.17,32.82,33.58,127616,0
+VICR.US,D,20181123,000000,33.06,34.29,33.04,33.36,67291,0
+VICR.US,D,20181126,000000,33.75,34.2,33.12,33.8,175331,0
+VICR.US,D,20181127,000000,33.47,34.697,32.79,32.96,85990,0
+VICR.US,D,20181128,000000,33.25,34.98,33.2441,34.69,184207,0
+VICR.US,D,20181129,000000,34.5,35.37,33.66,34.62,180167,0
+VICR.US,D,20181130,000000,34.44,35.94,34.2,35.8,210023,0
+VICR.US,D,20181203,000000,36.7,38.8,36.51,38.47,371676,0
+VICR.US,D,20181204,000000,37.31,37.9,35.02,35.34,371391,0
+VICR.US,D,20181206,000000,34.9,34.9,33.37,33.87,207646,0
+VICR.US,D,20181207,000000,33.88,34.18,32.12,32.5,194356,0
+VICR.US,D,20181210,000000,32.51,32.7957,31.111,32.33,222022,0
+VICR.US,D,20181211,000000,33.3,34.5,32.89,33,231658,0
+VICR.US,D,20181212,000000,33.72,34.96,33.55,34.1,269068,0
+VICR.US,D,20181213,000000,34.35,34.4162,33.04,33.7,226484,0
+VICR.US,D,20181214,000000,33.25,34.79,33.1451,33.33,191710,0
+VICR.US,D,20181217,000000,33.22,34.2,32.4,33.33,249559,0
+VICR.US,D,20181218,000000,33.45,36.26,33.01,35.11,306312,0
+VICR.US,D,20181219,000000,35.21,35.97,34.52,34.98,346965,0
+VICR.US,D,20181220,000000,34.8,35.59,33.58,35,486815,0
+VICR.US,D,20181221,000000,35.62,35.62,31.85,32.22,570353,0
+VICR.US,D,20181224,000000,31.81,33.27,31.54,32.54,156189,0
+VICR.US,D,20181226,000000,33,35.48,32.6501,35.44,158785,0
+VICR.US,D,20181227,000000,34.52,36.97,33.79,36.96,195961,0
+VICR.US,D,20181228,000000,36.91,38.42,36.59,37.52,208828,0
+VICR.US,D,20181231,000000,37.78,38.59,36.91,37.79,184496,0
+VICR.US,D,20190102,000000,36.8,37.75,36.002,37.54,164111,0
+VICR.US,D,20190103,000000,36.57,37.41,35.49,35.95,268848,0
+VICR.US,D,20190104,000000,36.74,37.845,36.51,37.3,177700,0
+VICR.US,D,20190107,000000,37.34,39.11,37.22,38.39,190491,0
+VICR.US,D,20190108,000000,39.15,39.3,37.65,38.94,167928,0
+VICR.US,D,20190109,000000,39.21,39.86,38.89,39.33,192677,0
+VICR.US,D,20190110,000000,39.09,40.66,38.5441,40.49,177418,0
+VICR.US,D,20190111,000000,40.1,44.16,39.22,44.09,403770,0
+VICR.US,D,20190114,000000,43.87,44.49,42.95,43.17,246637,0
+VICR.US,D,20190115,000000,43.18,43.2026,41.71,42.07,216300,0
+VICR.US,D,20190116,000000,42.25,43.75,42.1,42.89,165198,0
+VICR.US,D,20190117,000000,42.55,44.38,40.29,44.31,232940,0
+VICR.US,D,20190118,000000,45.06,46.84,44.41,46.59,386982,0
+VICR.US,D,20190122,000000,46.1,46.43,45.14,45.98,221666,0
+VICR.US,D,20190123,000000,46.34,47,46.1,46.39,212836,0
+VICR.US,D,20190124,000000,46.45,48.3,46.33,48.06,458274,0
+VICR.US,D,20190125,000000,48.81,49.266,46.18,46.4,224258,0
+VICR.US,D,20190128,000000,45.79,45.81,40.2001,40.58,986634,0
+VICR.US,D,20190129,000000,40.6,41.0767,38.99,39.71,442000,0
+VICR.US,D,20190130,000000,40.57,40.97,39.28,40.35,303289,0
+VICR.US,D,20190131,000000,40.36,40.7187,38.6638,39.39,235735,0
+VICR.US,D,20190201,000000,39.38,39.38,37.84,39.01,235689,0
+VICR.US,D,20190204,000000,38.85,40.05,38.8,40.01,130021,0
+VICR.US,D,20190205,000000,40.05,41.47,39.85,41.26,164913,0
+VICR.US,D,20190206,000000,41.26,41.95,40.02,40.3,217430,0
+VICR.US,D,20190207,000000,39.9,39.9,36.29,36.35,325491,0
+VICR.US,D,20190208,000000,35.99,36.48,35.17,36.42,218359,0
+VICR.US,D,20190211,000000,36.6,37.98,36.43,37.14,132689,0
+VICR.US,D,20190212,000000,37.51,38.44,37.1,37.77,191599,0
+VICR.US,D,20190213,000000,37.86,38.2851,37.07,37.44,140706,0
+VICR.US,D,20190214,000000,37.16,38.94,37,38.35,270137,0
+VICR.US,D,20190215,000000,38.62,38.89,38.18,38.56,129476,0
+VICR.US,D,20190219,000000,38.51,38.675,37.02,37.75,140985,0
+VICR.US,D,20190220,000000,37.84,38.28,37.48,37.84,130867,0
+VICR.US,D,20190221,000000,37.75,37.8,36.75,37.22,216525,0
+VICR.US,D,20190222,000000,37.44,37.94,37.04,37.66,167955,0
+VICR.US,D,20190225,000000,38.14,39.1,37.77,37.93,179595,0
+VICR.US,D,20190226,000000,37.76,37.8699,36.57,37.54,236423,0
+VICR.US,D,20190227,000000,32.46,35.21,32.37,34.15,957226,0
+VICR.US,D,20190228,000000,34.06,34.06,31.76,31.78,378441,0
+VICR.US,D,20190301,000000,31.69,32.94,31.6369,32.68,289172,0
+VICR.US,D,20190304,000000,33,33.68,31,31.24,322391,0
+VICR.US,D,20190305,000000,31.33,32.1,31.14,31.91,148729,0
+VICR.US,D,20190306,000000,31.96,32.42,31.04,31.25,192103,0
+VICR.US,D,20190307,000000,31.1,31.302,29.36,29.46,356970,0
+VICR.US,D,20190308,000000,29.01,30.47,28.755,30.36,219916,0
+VICR.US,D,20190311,000000,30.59,31.12,30.04,30.84,166444,0
+VICR.US,D,20190312,000000,30.86,31.02,30.21,30.75,94059,0
+VICR.US,D,20190313,000000,30.95,31.72,30.75,31.41,106288,0
+VICR.US,D,20190314,000000,31.35,31.36,30.75,31.12,149902,0
+VICR.US,D,20190315,000000,31.22,32.3125,31.22,32.19,237335,0
+VICR.US,D,20190318,000000,32.19,32.6,31.35,31.99,136626,0
+VICR.US,D,20190319,000000,32.04,32.87,31.94,32.5,179898,0
+VICR.US,D,20190320,000000,32.38,33.12,31.92,32.26,124539,0
+VICR.US,D,20190321,000000,32.13,33.6453,32.13,32.86,113668,0
+VICR.US,D,20190322,000000,32.46,32.5743,30.94,30.95,149592,0
+VICR.US,D,20190325,000000,31.01,31.7589,30.685,31.45,102853,0
+VICR.US,D,20190326,000000,31.76,31.8228,30.75,30.99,122776,0
+VICR.US,D,20190327,000000,30.98,31.1223,29.54,30.14,143160,0
+VICR.US,D,20190328,000000,30.13,30.78,29.88,30.64,69545,0
+VICR.US,D,20190329,000000,31,31.6,30.67,31.02,108822,0
+VICR.US,D,20190401,000000,31.63,31.97,31.13,31.33,128523,0
+VICR.US,D,20190402,000000,31.03,31.33,30.01,30.33,131922,0
+VICR.US,D,20190403,000000,30.66,31.98,30.485,31.26,123580,0
+VICR.US,D,20190404,000000,31.27,31.41,30.16,30.35,137804,0
+VICR.US,D,20190405,000000,30.47,30.47,30.03,30.31,261707,0
+VICR.US,D,20190408,000000,30.2,31.08,29.92,30.94,162572,0
+VICR.US,D,20190409,000000,30.74,31.3,30.46,30.53,92831,0
+VICR.US,D,20190410,000000,31.04,31.465,30.6,31.08,129339,0
+VICR.US,D,20190411,000000,31.35,31.9652,30.2,30.75,131962,0
+VICR.US,D,20190412,000000,31,31.2625,30.76,30.99,71169,0
+VICR.US,D,20190415,000000,31.15,31.38,30.185,30.81,163203,0
+VICR.US,D,20190416,000000,31.12,31.4304,30.91,31.22,150366,0
+VICR.US,D,20190417,000000,31.38,32,30.63,30.74,130418,0
+VICR.US,D,20190418,000000,30.79,31.81,30.79,31.36,122241,0
+VICR.US,D,20190422,000000,31.3,31.5595,30.69,31.35,111785,0
+VICR.US,D,20190423,000000,31.15,32.35,30.94,32.04,190669,0
+VICR.US,D,20190424,000000,36.06,38.68,34.3269,37.89,1218832,0
+VICR.US,D,20190425,000000,37.92,37.92,36.08,36.6,324473,0
+VICR.US,D,20190426,000000,36.6,37.01,35.66,36.58,182045,0
+VICR.US,D,20190429,000000,36.68,37.9,36.31,37.24,179846,0
+VICR.US,D,20190430,000000,37.24,37.75,36.37,37.51,163862,0
+VICR.US,D,20190501,000000,37.59,37.81,36.64,36.7,258069,0
+VICR.US,D,20190502,000000,36.62,37.74,36.56,37.4,149921,0
+VICR.US,D,20190503,000000,37.82,38.98,37.285,38.65,203767,0
+VICR.US,D,20190506,000000,37.1,37.815,36.56,36.63,209696,0
+VICR.US,D,20190507,000000,36.13,36.54,35.34,36.02,194810,0
+VICR.US,D,20190508,000000,35.79,37.004,35.62,35.66,137614,0
+VICR.US,D,20190509,000000,35.19,35.9,34.32,35.41,147798,0
+VICR.US,D,20190510,000000,35.25,35.41,34.12,35.3,170450,0
+VICR.US,D,20190513,000000,34.34,34.55,33.13,33.17,152486,0
+VICR.US,D,20190514,000000,33.4,34.01,32.83,33.26,186524,0
+VICR.US,D,20190515,000000,32.99,33.23,32.115,32.71,243758,0
+VICR.US,D,20190516,000000,32.31,33.71,32.31,33.35,123515,0
+VICR.US,D,20190517,000000,32.88,33.21,31.13,31.4,246228,0
+VICR.US,D,20190520,000000,31.02,32.08,30.66,31.31,126780,0
+VICR.US,D,20190521,000000,31.63,32.69,31.33,32.56,135407,0
+VICR.US,D,20190522,000000,32.21,32.69,31.36,31.5,170403,0
+VICR.US,D,20190523,000000,31,31.45,29.99,30.35,166936,0
+VICR.US,D,20190524,000000,30.68,31.2,30.38,30.84,108381,0
+VICR.US,D,20190528,000000,30.85,31.27,30.45,30.61,131420,0
+VICR.US,D,20190529,000000,30.3,31,30.2,30.45,96524,0
+VICR.US,D,20190530,000000,30.54,31.1,29.97,30.35,97656,0
+VICR.US,D,20190531,000000,29.9,30.5,29.59,30.31,124044,0
+VICR.US,D,20190603,000000,30.09,30.667,29.69,30.22,121751,0
+VICR.US,D,20190604,000000,30.71,31.26,30.36,30.86,95844,0
+VICR.US,D,20190605,000000,31.06,32.1,30.95,31.49,118819,0
+VICR.US,D,20190606,000000,31.47,31.595,30.15,30.68,100722,0
+VICR.US,D,20190607,000000,30.68,31.15,30.08,30.36,164776,0
+VICR.US,D,20190610,000000,30.56,32.35,30.5028,32.22,166313,0
+VICR.US,D,20190611,000000,32.78,32.78,31.57,31.97,147209,0
+VICR.US,D,20190612,000000,31.93,32.27,30.76,31.47,111373,0
+VICR.US,D,20190613,000000,31.74,32.55,31.2325,32.05,86589,0
+VICR.US,D,20190614,000000,31.77,31.96,31,31.47,74408,0
+VICR.US,D,20190617,000000,31.44,31.65,30.59,30.9,140519,0
+VICR.US,D,20190618,000000,31.15,31.84,30.735,30.9,166186,0
+VICR.US,D,20190619,000000,30.85,31,29.35,29.65,243479,0
+VICR.US,D,20190620,000000,30.19,30.48,29.53,30.09,160020,0
+VICR.US,D,20190621,000000,29.88,30.1063,29.48,29.75,146863,0
+VICR.US,D,20190624,000000,29.78,29.78,28.26,28.34,160863,0
+VICR.US,D,20190625,000000,28.25,28.52,27.82,28.07,172020,0
+VICR.US,D,20190626,000000,28.42,29.62,28.26,28.74,232057,0
+VICR.US,D,20190627,000000,28.98,29.65,28.8408,29.31,122325,0
+VICR.US,D,20190628,000000,29.52,31.39,29.32,31.05,311578,0
+VICR.US,D,20190701,000000,31.79,32.25,31,31.54,213122,0
+VICR.US,D,20190702,000000,31.54,31.71,30.8,30.91,156654,0
+VICR.US,D,20190703,000000,31.06,32.34,30.88,31.39,126889,0
+VICR.US,D,20190705,000000,31.13,31.81,31,31.8,110673,0
+VICR.US,D,20190708,000000,31.48,31.63,30.835,31.01,102810,0
+VICR.US,D,20190709,000000,30.72,31.29,30.58,30.67,110626,0
+VICR.US,D,20190710,000000,30.95,31.25,30.58,30.77,90217,0
+VICR.US,D,20190711,000000,30.75,30.95,29.79,30.19,113134,0
+VICR.US,D,20190712,000000,30.29,31.16,30.29,31.02,102250,0
+VICR.US,D,20190715,000000,31.18,32.03,30.8,31.6,128889,0
+VICR.US,D,20190716,000000,31.6,31.6,30.71,31.34,120294,0
+VICR.US,D,20190717,000000,31.29,32.015,30.7907,31.49,194219,0
+VICR.US,D,20190718,000000,31.45,32.99,31.3911,32.71,194742,0
+VICR.US,D,20190719,000000,32.75,33.39,32.51,32.98,215534,0
+VICR.US,D,20190722,000000,33.17,34,32.66,32.9,259724,0
+VICR.US,D,20190723,000000,33.33,33.69,32.38,32.9,154498,0
+VICR.US,D,20190724,000000,32.89,34.58,32.89,34.37,244658,0
+VICR.US,D,20190725,000000,34.26,34.55,33.02,33.42,284410,0
+VICR.US,D,20190726,000000,31,33.63,30.44,30.53,674491,0
+VICR.US,D,20190729,000000,30.56,30.56,29.08,30.28,308270,0
+VICR.US,D,20190730,000000,30.11,30.29,29.475,29.82,183185,0
+VICR.US,D,20190731,000000,29.91,30.46,29.45,29.56,248878,0
+VICR.US,D,20190801,000000,29.48,29.8,29.13,29.58,265285,0
+VICR.US,D,20190802,000000,29.33,29.81,28.39,29.18,248511,0
+VICR.US,D,20190805,000000,28.4,28.74,26.5,27.09,322843,0
+VICR.US,D,20190806,000000,27.49,27.9,27.15,27.61,170768,0
+VICR.US,D,20190807,000000,27.36,28.36,26.925,28.14,171096,0
+VICR.US,D,20190808,000000,28.35,29.61,28.35,29.52,203172,0
+VICR.US,D,20190809,000000,29.37,29.64,28.22,28.97,148163,0
+VICR.US,D,20190812,000000,30.41,32.05,29.36,29.81,191246,0
+VICR.US,D,20190813,000000,29.57,30.95,29.52,30.23,172645,0
+VICR.US,D,20190814,000000,29.48,29.63,28.8,29.42,176765,0
+VICR.US,D,20190815,000000,29.78,29.78,28.61,28.78,147188,0
+VICR.US,D,20190816,000000,29.355,30.1,29.08,30.01,146437,0
+VICR.US,D,20190819,000000,30.73,30.92,30.4,30.52,129546,0
+VICR.US,D,20190820,000000,30.45,31.19,30.22,30.64,153121,0
+VICR.US,D,20190821,000000,31.08,31.47,30.76,30.9,149142,0
+VICR.US,D,20190822,000000,30.99,31.385,30.54,30.98,117182,0
+VICR.US,D,20190823,000000,30.92,31.21,29.35,29.49,171832,0
+VICR.US,D,20190826,000000,29.9,30.57,29.31,30.37,141231,0
+VICR.US,D,20190827,000000,30.59,30.65,29.28,29.33,88899,0
+VICR.US,D,20190828,000000,29.13,30.19,28.61,29.79,114747,0
+VICR.US,D,20190829,000000,30.33,30.864,30.19,30.51,94924,0
+VICR.US,D,20190830,000000,30.75,30.75,30.06,30.49,83617,0
+VICR.US,D,20190903,000000,29.83,30.15,28.98,29.15,142911,0
+VICR.US,D,20190904,000000,29.67,30.27,29.56,30.16,109547,0
+VICR.US,D,20190905,000000,30.77,31.57,30.71,31.05,237193,0
+VICR.US,D,20190906,000000,30.98,31.8,30.9285,30.98,113780,0
+VICR.US,D,20190909,000000,31.22,32.17,30.83,32,178313,0
+VICR.US,D,20190910,000000,32.06,32.68,31.73,32.38,159688,0
+VICR.US,D,20190911,000000,32.47,33.98,32.47,33.98,123821,0
+VICR.US,D,20190912,000000,34.17,34.31,33.0447,33.76,208848,0
+VICR.US,D,20190913,000000,33.91,34.16,33.24,33.55,152225,0
+VICR.US,D,20190916,000000,33.5,33.75,33.05,33.13,164968,0
+VICR.US,D,20190917,000000,33.01,33.45,32.53,33.03,112901,0
+VICR.US,D,20190918,000000,33.12,33.47,32.185,32.69,195364,0
+VICR.US,D,20190919,000000,32.65,33.11,31.85,31.88,162628,0
+VICR.US,D,20190920,000000,31.69,32.2,31.11,31.11,476574,0
+VICR.US,D,20190923,000000,31.14,31.61,30.48,31.31,196954,0
+VICR.US,D,20190924,000000,31.45,31.48,29.835,30.1,174933,0
+VICR.US,D,20190925,000000,30.2,31.09,29.9135,30.86,132212,0
+VICR.US,D,20190926,000000,30.68,30.86,29.54,30.01,94492,0
+VICR.US,D,20190927,000000,30.09,30.3,29.18,29.39,183806,0
+VICR.US,D,20190930,000000,29.49,29.8,29.23,29.52,168961,0
+VICR.US,D,20191001,000000,29.74,31.34,29.25,29.51,243770,0
+VICR.US,D,20191002,000000,29.11,30.15,28.77,29.43,207968,0
+VICR.US,D,20191003,000000,29.33,30,28.6897,29.89,131879,0
+VICR.US,D,20191004,000000,30,30.74,30,30.47,164334,0
+VICR.US,D,20191007,000000,30.36,30.63,30.1139,30.39,145243,0
+VICR.US,D,20191008,000000,32.04,32.04,31.05,31.22,201272,0
+VICR.US,D,20191009,000000,31.51,31.6091,30.96,31.07,115976,0
+VICR.US,D,20191010,000000,31.06,31.91,30.97,31.3,146896,0
+VICR.US,D,20191011,000000,31.85,32.51,31.59,31.83,166770,0
+VICR.US,D,20191014,000000,31.8,31.8,30.85,31.16,123942,0
+VICR.US,D,20191015,000000,31.32,32.11,31.1,31.74,232621,0
+VICR.US,D,20191016,000000,31.67,32.01,31.46,31.6,180640,0
+VICR.US,D,20191017,000000,31.87,32.79,31.65,32.79,230205,0
+VICR.US,D,20191018,000000,31.07,33.29,30.68,30.97,665291,0
+VICR.US,D,20191021,000000,31.25,32.6,30.67,32.51,291891,0
+VICR.US,D,20191022,000000,32.37,33.77,32.37,33.35,190996,0
+VICR.US,D,20191023,000000,33.18,33.79,32.97,33.2,190750,0
+VICR.US,D,20191024,000000,33.14,34.28,33.14,34.11,217887,0
+VICR.US,D,20191025,000000,34,35.32,33.8835,35.22,283611,0
+VICR.US,D,20191028,000000,35.67,36.98,35.32,36.38,258462,0
+VICR.US,D,20191029,000000,36.47,36.65,35.61,35.97,405759,0
+VICR.US,D,20191030,000000,36,36.22,35.86,36.1,165280,0
+VICR.US,D,20191031,000000,35.9,36.63,35.52,36.35,138240,0
+VICR.US,D,20191101,000000,36.57,37.26,36.39,36.99,149601,0
+VICR.US,D,20191104,000000,37.29,37.625,36.8,37.4,149924,0
+VICR.US,D,20191105,000000,37.57,37.8,36.89,37.37,127001,0
+VICR.US,D,20191106,000000,37.18,37.23,36.63,36.74,137353,0
+VICR.US,D,20191107,000000,37.16,37.5,37.02,37.18,156440,0
+VICR.US,D,20191108,000000,37.18,38.09,36.91,37.76,172358,0
+VICR.US,D,20191111,000000,37.42,37.62,36.78,36.87,120891,0
+VICR.US,D,20191112,000000,37.19,38.69,37.13,38.68,228795,0
+VICR.US,D,20191113,000000,38.39,40.09,38.3,39.12,288559,0
+VICR.US,D,20191114,000000,39.13,39.95,38.82,39.51,220676,0
+VICR.US,D,20191115,000000,39.85,39.9,38.86,38.92,177992,0
+VICR.US,D,20191118,000000,38.6,39.16,38.55,38.95,116267,0
+VICR.US,D,20191119,000000,38.92,39.39,38.66,38.99,161124,0
+VICR.US,D,20191120,000000,38.77,39.04,38.04,38.34,204963,0
+VICR.US,D,20191121,000000,38.67,40.04,38.5135,38.85,280099,0
+VICR.US,D,20191122,000000,39.16,39.84,38.89,39.8,163559,0
+VICR.US,D,20191125,000000,39.88,41.6,39.88,41.48,288858,0
+VICR.US,D,20191126,000000,41.46,41.58,40.85,41.07,213926,0
+VICR.US,D,20191127,000000,41.17,41.79,40.96,41.28,145267,0
+VICR.US,D,20191129,000000,41.08,41.26,40.64,41.07,65250,0
+VICR.US,D,20191202,000000,41.07,41.36,40.78,41.05,187238,0
+VICR.US,D,20191203,000000,40.4,41.33,40.27,41.225,198825,0
+VICR.US,D,20191204,000000,41.5,41.99,41.345,41.46,178107,0
+VICR.US,D,20191205,000000,41.61,42.175,41.54,42.01,239045,0
+VICR.US,D,20191206,000000,42.38,42.6,41.08,41.27,180325,0
+VICR.US,D,20191209,000000,41.11,41.31,40.32,40.41,110598,0
+VICR.US,D,20191210,000000,40.37,41.11,40.2493,41.09,219298,0
+VICR.US,D,20191211,000000,41.14,41.56,41.14,41.31,68531,0
+VICR.US,D,20191212,000000,41.24,42.6298,41.17,42.45,148977,0
+VICR.US,D,20191213,000000,42.29,43.84,42.29,43.81,326772,0
+VICR.US,D,20191216,000000,44.05,44.19,43.3,43.47,270211,0
+VICR.US,D,20191217,000000,43.5,43.82,43.21,43.69,141555,0
+VICR.US,D,20191218,000000,43.87,44.32,43.34,44.19,207651,0
+VICR.US,D,20191219,000000,44.13,45,44,44.97,167631,0
+VICR.US,D,20191220,000000,44.99,45.44,44.6501,45.13,476130,0
+VICR.US,D,20191223,000000,45.23,46.068,44.82,46.01,175994,0
+VICR.US,D,20191224,000000,46.18,46.28,45.29,46.2,105916,0
+VICR.US,D,20191226,000000,46.12,46.75,45.8,46.53,180727,0
+VICR.US,D,20191227,000000,46.64,46.64,45.5,45.61,194187,0
+VICR.US,D,20191230,000000,45.59,45.99,44.83,45.82,105058,0
+VICR.US,D,20191231,000000,45.7,46.89,45.7,46.72,169901,0
+VICR.US,D,20200102,000000,47,48.86,46.6872,48.75,318375,0
+VICR.US,D,20200103,000000,47.95,48.5157,47.3,48.07,189206,0
+VICR.US,D,20200106,000000,48.08,48.84,47.63,48.7,140480,0
+VICR.US,D,20200107,000000,49.16,51.51,48.99,51.15,545088,0
+VICR.US,D,20200108,000000,51.09,51.98,50.99,51.28,401370,0
+VICR.US,D,20200109,000000,51.64,51.64,50.68,51.43,220185,0
+VICR.US,D,20200110,000000,51.41,52,51.16,51.86,167350,0
+VICR.US,D,20200113,000000,51.84,53.85,51.647,52.92,291702,0
+VICR.US,D,20200114,000000,52.9,53.23,51.93,52.17,163770,0
+VICR.US,D,20200115,000000,52.2,53.18,52.08,52.36,262696,0
+VICR.US,D,20200116,000000,52.98,53.7,52.65,53.61,177022,0
+VICR.US,D,20200117,000000,53.74,54.47,53.74,54.29,181159,0
+VICR.US,D,20200121,000000,53.73,54.74,53.41,54.44,169793,0
+VICR.US,D,20200122,000000,54.78,54.93,54.24,54.49,134982,0
+VICR.US,D,20200123,000000,54.5,55.34,54.165,54.86,193149,0
+VICR.US,D,20200124,000000,55.49,55.59,52.31,52.93,194590,0
+VICR.US,D,20200127,000000,51.82,52.815,50.49,52.675,391500,0
+VICR.US,D,20200128,000000,53.07,54.24,52.53,54.14,147553,0
+VICR.US,D,20200129,000000,54.6,54.94,53.02,53.53,187956,0
+VICR.US,D,20200130,000000,53.31,53.705,51.42,52.03,158602,0
+VICR.US,D,20200131,000000,51.9,51.99,49.45,50.05,359502,0
+VICR.US,D,20200203,000000,50.43,51.15,49.99,50.82,261837,0
+VICR.US,D,20200204,000000,51.68,52.82,50.9,52.65,205770,0
+VICR.US,D,20200205,000000,53.43,53.81,52.62,53.57,176067,0
+VICR.US,D,20200206,000000,53.73,54.01,53.255,53.57,87825,0
+VICR.US,D,20200207,000000,53.12,53.64,52.6,52.99,110547,0
+VICR.US,D,20200210,000000,52.66,53.35,52.27,53.11,95251,0
+VICR.US,D,20200211,000000,53.57,54.755,53.25,54.13,116425,0
+VICR.US,D,20200212,000000,54.66,55.24,53.87,54.66,142876,0
+VICR.US,D,20200213,000000,54.24,55.69,54.24,55.14,88412,0
+VICR.US,D,20200214,000000,55.12,57.86,55.12,56.63,251364,0
+VICR.US,D,20200218,000000,56.4,56.58,54.61,55.47,141242,0
+VICR.US,D,20200219,000000,55.75,56.12,54.44,55.43,164901,0
+VICR.US,D,20200220,000000,55.32,55.55,53.85,54.89,211039,0
+VICR.US,D,20200221,000000,54.65,54.75,47.87,48.05,716475,0
+VICR.US,D,20200224,000000,45.51,48.595,45.51,48.05,347697,0
+VICR.US,D,20200225,000000,48.35,48.8064,47.27,47.81,418454,0
+VICR.US,D,20200226,000000,42.52,48.06,42.52,44.6,716634,0
+VICR.US,D,20200227,000000,41.83,46.24,41.82,44.28,427477,0
+VICR.US,D,20200228,000000,42.85,44.29,42.3,43.24,279636,0
+VICR.US,D,20200302,000000,42.73,43.83,41.87,43.83,346046,0
+VICR.US,D,20200303,000000,43.8,45.09,43.16,43.85,210187,0
+VICR.US,D,20200304,000000,44.59,46.33,43.72,46.08,209520,0
+VICR.US,D,20200305,000000,44.95,45.6,43.67,45.35,297954,0
+VICR.US,D,20200306,000000,44.05,44.995,42.98,43.59,276464,0
+VICR.US,D,20200309,000000,40.28,42.78,39.53,40.28,294084,0
+VICR.US,D,20200310,000000,41.52,42.89,40.42,42.48,228467,0
+VICR.US,D,20200311,000000,41.18,41.76,36.86,37.49,299362,0
+VICR.US,D,20200312,000000,34.78,37.04,30.42,32.84,501035,0
+VICR.US,D,20200313,000000,34.81,38.89,33.325,38.85,452031,0
+VICR.US,D,20200316,000000,33.96,35.73,31.73,33.77,290797,0
+VICR.US,D,20200317,000000,34.55,39.39,32.3775,38.58,286095,0
+VICR.US,D,20200318,000000,36.65,37.24,32.14,34.72,326012,0
+VICR.US,D,20200319,000000,34.68,37.72,32.52,36.39,345969,0
+VICR.US,D,20200320,000000,36.53,37.26,32.76,32.94,444431,0
+VICR.US,D,20200323,000000,33.75,34.26,30.91,33.44,308841,0
+VICR.US,D,20200324,000000,35.48,37.26,34.5175,37.1,294904,0
+VICR.US,D,20200325,000000,37.43,39.52,35.27,39.08,202464,0
+VICR.US,D,20200326,000000,39.14,41.3,39.14,40.74,194181,0
+VICR.US,D,20200327,000000,38.75,39.185,37.09,37.67,168262,0
+VICR.US,D,20200330,000000,37.91,42.03,36.83,41.65,193938,0
+VICR.US,D,20200331,000000,41.82,45.04,40.515,44.54,423865,0
+VICR.US,D,20200401,000000,42.91,45.07,41.23,42.03,302823,0
+VICR.US,D,20200402,000000,41.53,42.87,39.57,41.51,180334,0
+VICR.US,D,20200403,000000,41.38,41.615,37.28,37.9,210749,0
+VICR.US,D,20200406,000000,39.95,43.46,39.51,42.98,170019,0
+VICR.US,D,20200407,000000,44.83,45.79,39.83,40.11,307956,0
+VICR.US,D,20200408,000000,40.82,42.68,40.3,42.26,178248,0
+VICR.US,D,20200409,000000,43.84,44.96,43.08,44.57,179380,0
+VICR.US,D,20200413,000000,44.24,44.305,42.03,43.28,155023,0
+VICR.US,D,20200414,000000,44.6,45.51,44.07,44.37,155592,0
+VICR.US,D,20200415,000000,42.51,42.57,40.5,40.73,171116,0
+VICR.US,D,20200416,000000,41.05,42.66,40.78,42.48,166895,0
+VICR.US,D,20200417,000000,44.33,44.5722,42.79,43.2,292374,0
+VICR.US,D,20200420,000000,42.32,43.2,40.13,42.8,164897,0
+VICR.US,D,20200421,000000,42.26,42.76,40.86,41.47,112995,0
+VICR.US,D,20200422,000000,42.58,42.6,41.6,41.9,163312,0
+VICR.US,D,20200423,000000,42.19,43.75,42.19,42.75,217254,0
+VICR.US,D,20200424,000000,50,50.28,44.38,49.83,458016,0
+VICR.US,D,20200427,000000,48.43,50,47.38,49.06,358457,0
+VICR.US,D,20200428,000000,50.15,51.1099,47.71,50.27,225813,0
+VICR.US,D,20200429,000000,51,54.55,50.8786,52.92,249915,0
+VICR.US,D,20200430,000000,51.78,53.83,51.255,53.17,185331,0
+VICR.US,D,20200501,000000,51.82,52.205,50.14,51.62,161142,0
+VICR.US,D,20200504,000000,50.9,52.49,50.75,51.99,137195,0
+VICR.US,D,20200505,000000,53.08,54.98,51.04,52.74,221370,0
+VICR.US,D,20200506,000000,53.32,53.68,52.59,52.82,179485,0
+VICR.US,D,20200507,000000,53.19,53.905,52.51,52.74,334149,0
+VICR.US,D,20200508,000000,53.91,55.49,53.29,54.5,250787,0
+VICR.US,D,20200511,000000,53.52,55.15,53.22,54.31,224333,0
+VICR.US,D,20200512,000000,54.71,55.28,53.205,53.71,245377,0
+VICR.US,D,20200513,000000,53.35,54.68,51.19,51.83,147270,0
+VICR.US,D,20200514,000000,50.79,52.92,50.6731,52.71,170378,0
+VICR.US,D,20200515,000000,55.95,56.08,53.495,53.92,254950,0
+VICR.US,D,20200518,000000,55.73,57.065,54.975,56.35,261145,0
+VICR.US,D,20200519,000000,55.87,58.9899,54.57,58.15,248649,0
+VICR.US,D,20200520,000000,59.23,60.11,58.32,59.28,213621,0
+VICR.US,D,20200521,000000,59.32,59.32,56.9,57.05,109361,0
+VICR.US,D,20200522,000000,56.91,58.83,56.35,58.46,151113,0
+VICR.US,D,20200526,000000,60,60.05,57.56,57.62,125982,0
+VICR.US,D,20200527,000000,59.1,61.315,57.37,61.29,275381,0
+VICR.US,D,20200528,000000,61.98,61.98,59.02,59.15,265935,0
+VICR.US,D,20200529,000000,59.35,61.14,59,60.98,251350,0
+VICR.US,D,20200601,000000,60.98,61.905,60.185,60.59,242103,0
+VICR.US,D,20200602,000000,60.67,61,59.4,60.42,198202,0
+VICR.US,D,20200603,000000,61.2,68,60.86,66.1,452494,0
+VICR.US,D,20200604,000000,65.74,66.68,65,66.02,179276,0
+VICR.US,D,20200605,000000,68,69.97,66.54,69.33,306683,0
+VICR.US,D,20200608,000000,69.3128,69.3128,65.36,66.33,212825,0
+VICR.US,D,20200609,000000,65.6,68.19,65.14,66.68,168184,0
+VICR.US,D,20200610,000000,65.53,67.9577,64.4999,66.29,201311,0
+VICR.US,D,20200611,000000,65,67.66,63.68,67.05,1520716,0
+VICR.US,D,20200612,000000,68.55,68.55,64.06,65.19,403071,0
+VICR.US,D,20200615,000000,65.58,69.65,64.75,69.33,349859,0
+VICR.US,D,20200616,000000,69.01,71.4,68.4701,70,216637,0
+VICR.US,D,20200617,000000,69.99,71.52,68.47,69.02,248666,0
+VICR.US,D,20200618,000000,68.23,70.93,68.23,69.05,184542,0
+VICR.US,D,20200619,000000,69.62,73.755,68.78,71.35,793081,0
+VICR.US,D,20200622,000000,71.36,72.25,70.261,72.25,224382,0
+VICR.US,D,20200623,000000,73.42,73.42,70.28,70.29,182834,0
+VICR.US,D,20200624,000000,70,71.41,68.53,69.04,214094,0
+VICR.US,D,20200625,000000,68.82,70.96,68.545,70.11,234615,0
+VICR.US,D,20200626,000000,69.72,70.9,68.19,68.48,439633,0
+VICR.US,D,20200629,000000,69.24,72.71,68.735,71.75,276368,0
+VICR.US,D,20200630,000000,71.71,72.98,70.02,71.95,254604,0
+VICR.US,D,20200701,000000,72.06,72.42,71.015,71.63,162720,0
+VICR.US,D,20200702,000000,72.51,74.54,72.405,72.57,155080,0
+VICR.US,D,20200706,000000,74,75.45,73.655,74.5,171717,0
+VICR.US,D,20200707,000000,73.93,75.25,72.97,73.21,203968,0
+VICR.US,D,20200708,000000,73.65,75.64,73.6027,75.07,197570,0
+VICR.US,D,20200709,000000,75.07,75.82,72.88,75.27,168361,0
+VICR.US,D,20200710,000000,75.56,76.06,74.1101,75.38,175604,0
+VICR.US,D,20200713,000000,76.12,78.14,73.51,73.68,334330,0
+VICR.US,D,20200714,000000,73.89,75.8145,72.11,75.66,198778,0
+VICR.US,D,20200715,000000,76.98,77.25,74.44,74.93,164744,0
+VICR.US,D,20200716,000000,74.26,75.78,73.74,74.66,181645,0
+VICR.US,D,20200717,000000,74.81,76.9369,73.605,75.97,168701,0
+VICR.US,D,20200720,000000,76.18,78.045,75.62,77.97,251978,0
+VICR.US,D,20200721,000000,78.37,78.81,75.94,76.1,222737,0
+VICR.US,D,20200722,000000,75.86,77.365,73.82,74,174348,0
+VICR.US,D,20200723,000000,74,75.185,71.73,72.87,602440,0
+VICR.US,D,20200724,000000,75.56,78.53,70.9,76.98,677068,0
+VICR.US,D,20200727,000000,77.21,78.4623,75.54,78.22,228556,0
+VICR.US,D,20200728,000000,78,79.41,76.76,77.13,351532,0
+VICR.US,D,20200729,000000,77.47,82.8,77.19,82.5,337140,0
+VICR.US,D,20200730,000000,81.34,82.86,80.08,82.72,202022,0
+VICR.US,D,20200731,000000,82.7,83.09,78.97,81.47,159941,0
+VICR.US,D,20200803,000000,82.34,83.17,81.36,82.36,134244,0
+VICR.US,D,20200804,000000,81.96,84.04,81.74,82.815,213164,0
+VICR.US,D,20200805,000000,83,84.07,82.15,83.8,216189,0
+VICR.US,D,20200806,000000,83.8,84.5,80.93,81.97,222681,0
+VICR.US,D,20200807,000000,81.71,82.99,78.79,79.33,218797,0
+VICR.US,D,20200810,000000,79.46,80.04,77.95,78.46,150845,0
+VICR.US,D,20200811,000000,78.45,80.16,77.88,78.22,171998,0
+VICR.US,D,20200812,000000,78.74,81.61,78.22,81.31,197877,0
+VICR.US,D,20200813,000000,81.42,83.625,80.36,82.84,158176,0
+VICR.US,D,20200814,000000,82.94,83.11,81.2,81.57,148295,0
+VICR.US,D,20200817,000000,82.04,84.11,82.04,83.61,146627,0
+VICR.US,D,20200818,000000,84.01,84.01,80.1061,81.14,265704,0
+VICR.US,D,20200819,000000,81.7,84.32,80.13,80.57,258588,0
+VICR.US,D,20200820,000000,79.87,80.8,79.2,80.25,150322,0
+VICR.US,D,20200821,000000,80.45,80.55,79.57,79.87,164305,0
+VICR.US,D,20200824,000000,80.51,82.25,80.02,81.93,128910,0
+VICR.US,D,20200825,000000,81.81,84.03,81.72,83.65,124586,0
+VICR.US,D,20200826,000000,83.36,84.44,83.05,84.33,89262,0
+VICR.US,D,20200827,000000,84.49,84.65,82.2213,84.21,170397,0
+VICR.US,D,20200828,000000,84.77,88,84.01,86.9,176766,0
+VICR.US,D,20200831,000000,87.08,88.98,86.1489,87.03,245834,0
+VICR.US,D,20200901,000000,85.83,88.515,85.61,88.06,231984,0
+VICR.US,D,20200902,000000,88.38,90.88,85.9,90.58,281389,0
+VICR.US,D,20200903,000000,89.51,89.96,80.51,83.22,258251,0
+VICR.US,D,20200904,000000,83.25,84.98,78.61,83.11,208459,0
+VICR.US,D,20200908,000000,81.15,83.54,79.86,81.26,187349,0
+VICR.US,D,20200909,000000,82.49,85.575,81.3,84.5,354389,0
+VICR.US,D,20200910,000000,84.78,85.75,82.13,82.15,202404,0
+VICR.US,D,20200911,000000,82.97,84.755,80.695,81.89,216057,0
+VICR.US,D,20200914,000000,81.95,83.65,79.86,82.43,217353,0
+VICR.US,D,20200915,000000,83.78,84.1039,82.235,83.48,154808,0
+VICR.US,D,20200916,000000,83.5,85.65,82.09,82.49,212588,0
+VICR.US,D,20200917,000000,80.91,81.96,80,81.08,146215,0
+VICR.US,D,20200918,000000,81.98,82.56,78.87,79.9,724992,0
+VICR.US,D,20200921,000000,78.23,79.1046,73.8,74.64,386379,0
+VICR.US,D,20200922,000000,75.02,77.87,74.37,77.64,178136,0
+VICR.US,D,20200923,000000,77.74,77.76,74.74,75.07,123791,0
+VICR.US,D,20200924,000000,74.78,76.57,73.87,74.98,154239,0
+VICR.US,D,20200925,000000,74.91,76.225,73.93,75.27,120507,0
+VICR.US,D,20200928,000000,76.75,77.99,75.63,75.85,152200,0
+VICR.US,D,20200929,000000,75.67,78.09,75.67,77.87,184112,0
+VICR.US,D,20200930,000000,77.98,79.51,76.586,77.73,195494,0
+VICR.US,D,20201001,000000,78.72,80.05,78.02,78.87,149596,0
+VICR.US,D,20201002,000000,76.67,78.83,76.13,77.39,129656,0
+VICR.US,D,20201005,000000,77.89,82.36,77.39,81.84,136240,0
+VICR.US,D,20201006,000000,82.24,83.35,80.7646,81.5,139238,0
+VICR.US,D,20201007,000000,82.9,83.78,81.29,82.73,111458,0
+VICR.US,D,20201008,000000,83.68,84.18,82.745,83.56,106602,0
+VICR.US,D,20201009,000000,84.56,87.39,84,86.67,127640,0
+VICR.US,D,20201012,000000,87.97,87.97,85.295,86.58,97293,0
+VICR.US,D,20201013,000000,86.44,86.865,85.03,85.84,117000,0
+VICR.US,D,20201014,000000,86.4,86.48,84.63,85.29,93314,0
+VICR.US,D,20201015,000000,84.04,86.865,83.29,86.59,67056,0
+VICR.US,D,20201016,000000,86.7,87.84,85.55,85.9,73011,0
+VICR.US,D,20201019,000000,86.45,87.5143,83.69,84.02,94677,0
+VICR.US,D,20201020,000000,84.33,86.014,83.26,83.71,208786,0
+VICR.US,D,20201021,000000,83.45,84.5333,80.34,80.55,137270,0
+VICR.US,D,20201022,000000,81.41,83,80.24,82.11,173627,0
+VICR.US,D,20201023,000000,87.25,87.8,82.23,83.74,191111,0
+VICR.US,D,20201026,000000,81.45,82.67,79.48,80.37,163531,0
+VICR.US,D,20201027,000000,80.01,80.95,78.13,79.97,163662,0
+VICR.US,D,20201028,000000,78.5,79.68,77.5561,78.87,90345,0
+VICR.US,D,20201029,000000,79.07,80.45,78.23,79.58,94470,0
+VICR.US,D,20201030,000000,79.14,79.64,76.61,78,156523,0
+VICR.US,D,20201102,000000,78.76,80.135,76.55,78.44,110770,0
+VICR.US,D,20201103,000000,78.95,81.09,78.95,80.51,124634,0
+VICR.US,D,20201104,000000,81.01,82.98,78.97,81.48,110856,0
+VICR.US,D,20201105,000000,82.85,84.825,82.21,84.07,110720,0
+VICR.US,D,20201106,000000,84.26,84.88,82.66,83.92,85204,0
+VICR.US,D,20201109,000000,87.58,87.58,78.475,78.63,232694,0
+VICR.US,D,20201110,000000,78.57,79.9,73.71,76.77,250883,0
+VICR.US,D,20201111,000000,77.46,80.78,77.3725,80,132623,0
+VICR.US,D,20201112,000000,79.69,80.19,76.705,77.42,143894,0
+VICR.US,D,20201113,000000,77.72,79.21,77.63,78.27,120426,0
+VICR.US,D,20201116,000000,78.44,80.24,77.22,79.52,116913,0
+VICR.US,D,20201117,000000,79.58,79.805,76.85,78.46,88859,0
+VICR.US,D,20201118,000000,78.5,80,77.41,78.94,121384,0
+VICR.US,D,20201119,000000,79.1,80.88,78.67,80.56,67522,0
+VICR.US,D,20201120,000000,79.79,83.2317,79.12,82.02,126724,0
+VICR.US,D,20201123,000000,82.34,82.34,79.39,80.38,94670,0
+VICR.US,D,20201124,000000,80.73,82.14,79.44,81.7,128429,0
+VICR.US,D,20201125,000000,81.41,82.4,81.25,82,118000,0
+VICR.US,D,20201127,000000,82.79,83.5,82.04,82.35,79491,0
+VICR.US,D,20201130,000000,82.95,83.17,80.55,81.96,198181,0
+VICR.US,D,20201201,000000,81.99,84.17,81.68,83.87,139402,0
+VICR.US,D,20201202,000000,83.54,84.25,82.39,82.64,70606,0
+VICR.US,D,20201203,000000,82.76,84,82.33,82.69,57048,0
+VICR.US,D,20201204,000000,82.88,84.49,82.88,84.11,56012,0
+VICR.US,D,20201207,000000,84.13,85.11,83.425,85.07,82603,0
+VICR.US,D,20201208,000000,85.03,87.32,82.64,86.33,108868,0
+VICR.US,D,20201209,000000,86.57,87.53,83.48,84.02,89997,0
+VICR.US,D,20201210,000000,83.28,84.88,82.6,83.88,80302,0
+VICR.US,D,20201211,000000,82.99,84.83,82.33,83.31,70625,0
+VICR.US,D,20201214,000000,83.88,85.23,83.88,84.73,103460,0
+VICR.US,D,20201215,000000,85.65,92.72,84.28,92.35,361523,0
+VICR.US,D,20201216,000000,92.28,93.58,90.98,91.94,141834,0
+VICR.US,D,20201217,000000,92.79,96,91.22,92.59,125575,0
+VICR.US,D,20201218,000000,92.96,93.15,90.01,91.26,327228,0
+VICR.US,D,20201221,000000,90,94.35,88.3242,93.73,101094,0
+VICR.US,D,20201222,000000,94.35,96.64,94.32,95.3,112328,0
+VICR.US,D,20201223,000000,95.72,95.72,93.87,94.23,73707,0
+VICR.US,D,20201224,000000,95.09,95.09,92.11,93.88,54134,0
+VICR.US,D,20201228,000000,93.75,94.98,93.22,93.63,166170,0
+VICR.US,D,20201229,000000,93.68,93.68,89.19,90.08,86699,0
+VICR.US,D,20201230,000000,90.28,92.23,88.945,92.16,101896,0
+VICR.US,D,20201231,000000,92.49,92.49,90.9951,92.22,125574,0
+VICR.US,D,20210104,000000,92.12,94.475,89.41,90.22,156490,0
+VICR.US,D,20210105,000000,89.55,93.9,89.55,92.88,172799,0
+VICR.US,D,20210106,000000,92.82,98.22,91.95,98.07,351035,0
+VICR.US,D,20210107,000000,98.21,100.2,97.31,99.08,176788,0
+VICR.US,D,20210108,000000,99.44,100.75,98.71,99.5,136159,0
+VICR.US,D,20210111,000000,97.78,100.8899,97.5,100.41,183521,0
+VICR.US,D,20210112,000000,100.03,102.87,100.03,102.83,147428,0
+VICR.US,D,20210113,000000,103,103.59,99.6,99.79,128280,0
+VICR.US,D,20210114,000000,100.3,103.58,99.4186,101.4,109408,0
+VICR.US,D,20210115,000000,100.1,102.385,96.93,97.47,92304,0
+VICR.US,D,20210119,000000,99.83,100.77,98.5,99.92,132547,0
+VICR.US,D,20210120,000000,100.41,102.02,97.87,99.74,105609,0
+VICR.US,D,20210121,000000,100,100.045,97.95,99.05,107904,0
+VICR.US,D,20210122,000000,98.19,99.04,97.45,98.57,132297,0
+VICR.US,D,20210125,000000,98.7,99.7,95,96.28,92646,0
+VICR.US,D,20210126,000000,96.68,96.68,91.95,92.39,88928,0
+VICR.US,D,20210127,000000,89.88,91.8,86.72,88.06,201372,0
+VICR.US,D,20210128,000000,89.24,90.585,86.65,89.61,146432,0
+VICR.US,D,20210129,000000,89.53,89.85,85.485,86.54,112402,0
+VICR.US,D,20210201,000000,87.59,89.84,85.09,88.93,119223,0
+VICR.US,D,20210202,000000,90.46,90.715,87.65,90.32,98694,0
+VICR.US,D,20210203,000000,90.85,91.76,88.115,90.32,81496,0
+VICR.US,D,20210204,000000,90.52,93.78,90.31,93.48,83505,0
+VICR.US,D,20210205,000000,94.99,96.1338,94.451,95.45,84526,0
+VICR.US,D,20210208,000000,96.49,97.95,94.73,97.8,125819,0
+VICR.US,D,20210209,000000,97.42,100.46,96.42,99.96,97466,0
+VICR.US,D,20210210,000000,100.24,101,98,98.06,84950,0
+VICR.US,D,20210211,000000,97.91,100.97,97.848,100.97,126954,0
+VICR.US,D,20210212,000000,100.69,103,99.95,102.96,91973,0
+VICR.US,D,20210216,000000,103.28,104.68,99.72,100.37,87686,0
+VICR.US,D,20210217,000000,99.33,100.59,96.8701,98.78,72779,0
+VICR.US,D,20210218,000000,96.87,98.31,95.07,95.84,80336,0
+VICR.US,D,20210219,000000,96.88,100.06,96.88,98.19,94557,0
+VICR.US,D,20210222,000000,97.21,97.21,94.55,94.93,92067,0
+VICR.US,D,20210223,000000,92.01,92.01,88.38,92.01,168935,0
+VICR.US,D,20210224,000000,91.61,96.33,90.79,95.22,95966,0
+VICR.US,D,20210225,000000,94.16,94.43,88.82,90.08,139753,0
+VICR.US,D,20210226,000000,94.47,103.3,92.845,98.49,394884,0
+VICR.US,D,20210301,000000,99.23,102.8193,99.08,101.18,227324,0
+VICR.US,D,20210302,000000,101.03,101.06,97.4,98.32,118770,0
+VICR.US,D,20210303,000000,98.29,99.09,93,94.22,118524,0
+VICR.US,D,20210304,000000,93.41,93.58,86.89,89.86,172772,0
+VICR.US,D,20210305,000000,91.41,92,86.44,91.38,196710,0
+VICR.US,D,20210308,000000,94,94.88,88.24,89.94,224847,0
+VICR.US,D,20210309,000000,91.79,95.675,91.79,93,129503,0
+VICR.US,D,20210310,000000,95.07,97.985,94.47,94.72,130246,0
+VICR.US,D,20210311,000000,96.3,99.96,96.3,99.9,110774,0
+VICR.US,D,20210312,000000,99.2,102,97.79,98.55,113050,0
+VICR.US,D,20210315,000000,98.27,99.3066,95.3,96.32,167441,0
+VICR.US,D,20210316,000000,96.34,96.68,93.42,94.37,109795,0
+VICR.US,D,20210317,000000,93.47,95.24,91.83,94.44,94138,0
+VICR.US,D,20210318,000000,93.42,93.9651,88.65,89.08,189273,0
+VICR.US,D,20210319,000000,88.58,92.07,86.39,87.82,514047,0
+VICR.US,D,20210322,000000,88.5,91.14,86.31,88.35,148342,0
+VICR.US,D,20210323,000000,87.71,88.51,84.15,84.59,125860,0
+VICR.US,D,20210324,000000,85.66,86.371,82.69,82.69,130662,0
+VICR.US,D,20210325,000000,81.66,83.87,79.81,82.95,207975,0
+VICR.US,D,20210326,000000,83.4,86.28,83.31,85.93,84005,0
+VICR.US,D,20210329,000000,85.8,87.63,81.86,82.53,125610,0
+VICR.US,D,20210330,000000,81.92,84.22,80.7,83.65,100278,0
+VICR.US,D,20210331,000000,84.91,86.26,84.245,85.03,122872,0
+VICR.US,D,20210401,000000,86.22,89.74,85.75,88.32,110628,0
+VICR.US,D,20210405,000000,88.91,89,86.48,86.98,106214,0
+VICR.US,D,20210406,000000,86.69,87.55,84.86,85.05,91472,0
+VICR.US,D,20210407,000000,84.73,84.99,82.46,82.78,124046,0
+VICR.US,D,20210408,000000,83.35,85.12,83.1,84.47,72446,0
+VICR.US,D,20210409,000000,84.52,85.59,82.32,85.59,122915,0
+VICR.US,D,20210412,000000,86.52,87.46,85.26,87.04,114512,0
+VICR.US,D,20210413,000000,87.81,88.6,84.92,85.46,101526,0
+VICR.US,D,20210414,000000,86.22,87.75,84.41,84.53,122580,0
+VICR.US,D,20210415,000000,85.43,86.81,84.34,86.31,147686,0
+VICR.US,D,20210416,000000,86.23,86.7853,85.45,85.56,60966,0
+VICR.US,D,20210419,000000,85.18,85.4,81.995,82.67,114215,0
+VICR.US,D,20210420,000000,82.17,82.91,80.95,81.65,96993,0
+VICR.US,D,20210421,000000,81.85,84.89,81.8,84.33,88902,0
+VICR.US,D,20210422,000000,85.22,86.9899,83.47,84.93,113129,0
+VICR.US,D,20210423,000000,90.25,93.99,87.67,90.21,301089,0
+VICR.US,D,20210426,000000,90.77,93.95,90.22,93.67,176284,0
+VICR.US,D,20210427,000000,93.73,93.73,91.6,92.24,182164,0
+VICR.US,D,20210428,000000,91.41,93.9,91.41,93.2,93280,0
+VICR.US,D,20210429,000000,93.53,94,91.42,93.75,124722,0
+VICR.US,D,20210430,000000,92.28,93.74,90.93,92.23,182403,0
+VICR.US,D,20210503,000000,92.77,92.88,87.52,88.04,154340,0
+VICR.US,D,20210504,000000,87,87,84.7,85.37,166758,0
+VICR.US,D,20210505,000000,85.93,86.75,84.16,84.79,73311,0
+VICR.US,D,20210506,000000,84.23,86.13,81.985,86,101733,0
+VICR.US,D,20210507,000000,86.19,87.5142,85.51,86.75,57305,0
+VICR.US,D,20210510,000000,85.96,85.96,80.6,80.66,194364,0
+VICR.US,D,20210511,000000,78.5,81.64,77.5,79.5,135837,0
+VICR.US,D,20210512,000000,78.5,79,74.77,75.43,175315,0
+VICR.US,D,20210513,000000,76.12,77.995,74.08,75.74,103949,0
+VICR.US,D,20210514,000000,76.46,79,76.46,78.5,83146,0
+VICR.US,D,20210517,000000,77.14,78.71,76.21,78.68,91727,0
+VICR.US,D,20210518,000000,78.87,79.9812,78.26,79,131789,0
+VICR.US,D,20210519,000000,77.04,81.51,76.76,81.48,102736,0
+VICR.US,D,20210520,000000,82.23,85.48,82,85.3,95029,0
+VICR.US,D,20210521,000000,85.27,87.11,85.27,86.27,179802,0
+VICR.US,D,20210524,000000,86.84,87.6,86.26,87.18,110838,0
+VICR.US,D,20210525,000000,87.76,89.88,87.52,88.24,110605,0
+VICR.US,D,20210526,000000,88.75,90.5,87.98,88.55,70551,0
+VICR.US,D,20210527,000000,88.75,89.9,88.23,89.41,63717,0
+VICR.US,D,20210528,000000,90.24,90.41,89.13,90.08,68182,0
+VICR.US,D,20210601,000000,90.63,93.83,88.835,93.33,196484,0
+VICR.US,D,20210602,000000,93.26,93.9058,91.93,93.08,162719,0
+VICR.US,D,20210603,000000,92.38,92.87,90.55,91.93,112533,0
+VICR.US,D,20210604,000000,92.87,93.95,91.59,93.4,106906,0
+VICR.US,D,20210607,000000,93.01,95.99,93.01,95.83,92626,0
+VICR.US,D,20210608,000000,96.82,97.215,94.71,95.39,91406,0
+VICR.US,D,20210609,000000,95.72,95.72,92.73,93,62781,0
+VICR.US,D,20210610,000000,93.49,93.955,91.27,91.97,49313,0
+VICR.US,D,20210611,000000,92.38,93.12,91.89,92.98,45480,0
+VICR.US,D,20210614,000000,93.34,94.47,92.16,93.95,67683,0
+VICR.US,D,20210615,000000,94.16,94.39,91.69,93.13,68790,0
+VICR.US,D,20210616,000000,92.61,94.02,91.66,93.34,79492,0
+VICR.US,D,20210617,000000,93.32,94.36,92.31,93.46,77665,0
+VICR.US,D,20210618,000000,91.97,92.7,88.835,89.47,177030,0
+VICR.US,D,20210621,000000,90.35,92.5675,89.01,92.16,100433,0
+VICR.US,D,20210622,000000,91.63,95.98,90.88,95.8,182251,0
+VICR.US,D,20210623,000000,95.87,96.4,93.96,96.01,128132,0
+VICR.US,D,20210624,000000,96.27,98.73,95.68,98.39,111109,0
+VICR.US,D,20210625,000000,99.38,101.26,97.93,100,338895,0
+VICR.US,D,20210628,000000,99.58,103,99.32,102.8,234896,0
+VICR.US,D,20210629,000000,103,105.03,102.29,104.78,204965,0
+VICR.US,D,20210630,000000,104.75,106.5,103.76,105.74,135955,0
+VICR.US,D,20210701,000000,105.48,107.59,105.48,107,181853,0
+VICR.US,D,20210702,000000,107.34,108.6,106.01,107.97,116837,0
+VICR.US,D,20210706,000000,108.5,108.5,105.51,108.12,141143,0
+VICR.US,D,20210707,000000,108.56,109,106,106.5,106544,0
+VICR.US,D,20210708,000000,103.98,106.17,102.82,105.42,127464,0
+VICR.US,D,20210709,000000,106.36,107.24,105.615,107.01,78801,0
+VICR.US,D,20210712,000000,107.4,108.205,105.85,107.96,91844,0
+VICR.US,D,20210713,000000,107.62,108.11,106.67,107.17,63723,0
+VICR.US,D,20210714,000000,108,109.67,107.195,107.51,133305,0
+VICR.US,D,20210715,000000,107.22,107.73,104.96,106.41,104914,0
+VICR.US,D,20210716,000000,107.45,107.69,105.61,105.61,95751,0
+VICR.US,D,20210719,000000,103.13,104.31,101.885,102.69,122932,0
+VICR.US,D,20210720,000000,103.55,108.93,103.135,108,143179,0
+VICR.US,D,20210721,000000,108.43,111,107.1867,109.85,134715,0
+VICR.US,D,20210722,000000,109.68,110.42,108.22,109.4,85991,0
+VICR.US,D,20210723,000000,106.98,109.4,102,107.8,178714,0
+VICR.US,D,20210726,000000,107.89,112.82,107.89,112.33,165709,0
+VICR.US,D,20210727,000000,112.21,112.21,105.95,107.98,91730,0
+VICR.US,D,20210728,000000,108.08,111.45,107.6,110.27,60236,0
+VICR.US,D,20210729,000000,111.3,115,111.3,114.85,185831,0
+VICR.US,D,20210730,000000,114.2,116,112.721,115.61,136644,0
+VICR.US,D,20210802,000000,116.18,119,116,118.19,177627,0
+VICR.US,D,20210803,000000,118.99,119.63,114.885,117.99,165776,0
+VICR.US,D,20210804,000000,117.33,119.67,117.33,119.25,76935,0
+VICR.US,D,20210805,000000,119.7,121.54,119.42,120.61,119823,0
+VICR.US,D,20210806,000000,120.14,121.86,119.56,121.54,61822,0
+VICR.US,D,20210809,000000,122,122,120.064,121,116320,0
+VICR.US,D,20210810,000000,121.85,121.85,119.02,119.4,134868,0
+VICR.US,D,20210811,000000,119.95,119.95,117.49,118.99,73436,0
+VICR.US,D,20210812,000000,119.17,122,118.92,119.49,56872,0
+VICR.US,D,20210813,000000,119.25,119.25,117.37,118.37,65528,0
+VICR.US,D,20210816,000000,117.75,119.6533,116.59,119.41,64055,0
+VICR.US,D,20210817,000000,118.34,118.34,115.345,117.96,73676,0
+VICR.US,D,20210818,000000,118.25,121.15,117.06,118.88,61493,0
+VICR.US,D,20210819,000000,118,120.61,118,119.81,82935,0
+VICR.US,D,20210820,000000,120.09,121.785,119.99,120.79,71717,0
+VICR.US,D,20210823,000000,121.45,122.7799,120.41,122.48,92173,0
+VICR.US,D,20210824,000000,123,124.99,122.01,123.97,95415,0
+VICR.US,D,20210825,000000,123.95,124.75,120.68,120.77,92586,0
+VICR.US,D,20210826,000000,120.3,121.32,118.56,120.3,53009,0
+VICR.US,D,20210827,000000,121.03,123.92,121.02,122.84,122044,0
+VICR.US,D,20210830,000000,123,123.315,121.48,122.84,82027,0
+VICR.US,D,20210831,000000,123.5,125,121.6,123.37,91660,0
+VICR.US,D,20210901,000000,123.52,125,122.51,123.91,82209,0
+VICR.US,D,20210902,000000,124.91,127.94,123.515,127.82,172154,0
+VICR.US,D,20210903,000000,128,129,127.1811,128,95762,0
+VICR.US,D,20210907,000000,127.61,129.26,126.51,126.55,91831,0
+VICR.US,D,20210908,000000,125.71,126.465,124.14,125.61,78631,0
+VICR.US,D,20210909,000000,125.42,126.95,124.01,124.17,70810,0
+VICR.US,D,20210910,000000,124.87,128.36,124.51,124.59,102124,0
+VICR.US,D,20210913,000000,125.54,126.71,122.365,126.56,75196,0
+VICR.US,D,20210914,000000,126.61,128,125.545,126.53,104573,0
+VICR.US,D,20210915,000000,126.48,127.975,125.675,127.61,81736,0
+VICR.US,D,20210916,000000,127.14,129.39,126.64,129.15,98303,0
+VICR.US,D,20210917,000000,129.7,131.73,129.08,130.52,338310,0
+VICR.US,D,20210920,000000,127.74,128.87,122.0465,125.43,186282,0
+VICR.US,D,20210921,000000,126.49,127.67,123.855,127.5,194066,0
+VICR.US,D,20210922,000000,128.46,133.67,128.41,133.42,127799,0
+VICR.US,D,20210923,000000,134.38,139.01,133.696,139,182395,0
+VICR.US,D,20210924,000000,138.17,138.73,136.06,136.56,147673,0
+VICR.US,D,20210927,000000,136.07,138.87,133.84,137.52,87179,0
+VICR.US,D,20210928,000000,136.56,138.23,131.17,133.87,167927,0
+VICR.US,D,20210929,000000,134.78,136.98,133.07,135.24,107216,0
+VICR.US,D,20210930,000000,136.46,138.12,134.16,134.16,96883,0
+VICR.US,D,20211001,000000,134.57,139.1384,133.76,137.89,154087,0
+VICR.US,D,20211004,000000,139.3,144.09,137.03,143.75,327608,0
+VICR.US,D,20211005,000000,144.5,146.65,136.4021,139,517014,0
+VICR.US,D,20211006,000000,136.37,142.089,135.88,140.09,166179,0
+VICR.US,D,20211007,000000,141.93,143.77,141.48,142.53,203525,0
+VICR.US,D,20211008,000000,142.75,142.99,138.75,139.35,70905,0
+VICR.US,D,20211011,000000,139.35,143.47,138.03,140.99,77358,0
+VICR.US,D,20211012,000000,142.39,143.705,141.4401,142.14,49115,0
+VICR.US,D,20211013,000000,143.22,145.43,142.14,144.96,73483,0
+VICR.US,D,20211014,000000,146.3,147.285,143.0105,146.99,107972,0
+VICR.US,D,20211015,000000,149.03,149.85,147.34,148.21,107636,0
+VICR.US,D,20211018,000000,147.84,150.065,147.3466,149.09,107511,0
+VICR.US,D,20211019,000000,149.38,151,148.8,149,84350,0
+VICR.US,D,20211020,000000,148.93,150.92,148.93,149.64,88327,0
+VICR.US,D,20211021,000000,149.42,150.475,141.65,144.23,283953,0
+VICR.US,D,20211022,000000,141.02,147.1399,137.45,143.78,351179,0
+VICR.US,D,20211025,000000,143.57,152.63,141.03,148.24,263923,0
+VICR.US,D,20211026,000000,149.55,156.96,149.23,149.47,288967,0
+VICR.US,D,20211027,000000,149.58,151.38,146,146.08,133787,0
+VICR.US,D,20211028,000000,147.72,152.78,147.72,151.04,113308,0
+VICR.US,D,20211029,000000,150.56,152.59,149.6888,151.59,158838,0
+VICR.US,D,20211101,000000,152.51,152.9,147.07,150.51,167026,0
+VICR.US,D,20211102,000000,151.1,154,150.17,152.3,98771,0
+VICR.US,D,20211103,000000,152.18,156.535,151.55,155.39,191124,0
+VICR.US,D,20211104,000000,155.55,158.64,154.49,155.73,120376,0
+VICR.US,D,20211105,000000,156,156.91,152.505,155.08,131490,0
+VICR.US,D,20211108,000000,156.2,161.48,155.56,159.15,199141,0
+VICR.US,D,20211109,000000,159.8,159.8,156.02,157.68,117163,0
+VICR.US,D,20211110,000000,156.2,157.97,152.52,155.63,90667,0
+VICR.US,D,20211111,000000,157,162.62,156.09,160.99,174686,0
+VICR.US,D,20211112,000000,162.32,164.35,160.5,160.69,88966,0
+VICR.US,D,20211115,000000,160.79,162,159.72,161.78,324573,0
+VICR.US,D,20211116,000000,160.87,162.23,159.86,161.71,168905,0
+VICR.US,D,20211117,000000,161.7,164.76,161.0501,162.93,292804,0
+VICR.US,D,20211118,000000,163.995,163.995,160.88,162.1,137370,0
+VICR.US,D,20211119,000000,162.39,163.5,158.4401,158.8,159162,0
+VICR.US,D,20211122,000000,158.53,160.99,152.515,153.23,193310,0
+VICR.US,D,20211123,000000,152.8,154.75,149.11,153.11,240445,0
+VICR.US,D,20211124,000000,152.78,153.42,151.2409,151.88,60255,0
+VICR.US,D,20211126,000000,147.45,149.21,145.12,148.31,124267,0
+VICR.US,D,20211129,000000,150,152,147.79,148.71,106338,0
+VICR.US,D,20211130,000000,149.62,149.62,143.25,143.46,278837,0
+VICR.US,D,20211201,000000,146.09,148.9425,140.04,140.34,179879,0
+VICR.US,D,20211202,000000,140.1,144.29,137,141.43,118206,0
+VICR.US,D,20211203,000000,141.43,141.57,133.31,137.2,171306,0
+VICR.US,D,20211206,000000,132.2648,132.33,121.77,122.01,623538,0
+VICR.US,D,20211207,000000,125.23,129.5,124.8404,127.35,381793,0
+VICR.US,D,20211208,000000,126.53,127.545,124.4,125.92,344636,0
+VICR.US,D,20211209,000000,126.6,126.68,119.85,120.17,315444,0
+VICR.US,D,20211210,000000,121.41,122.37,115.1,117.29,345703,0
+VICR.US,D,20211213,000000,117.04,121.71,116.07,119.86,449370,0
+VICR.US,D,20211214,000000,118.32,120.86,116.07,120.33,605531,0
+VICR.US,D,20211215,000000,120.31,120.69,114.7,120.42,404364,0
+VICR.US,D,20211216,000000,122.73,125.25,117.54,118.41,614148,0
+VICR.US,D,20211217,000000,117.03,122.32,115,121,4052846,0
+VICR.US,D,20211220,000000,116.63,119.65,112.6,114.68,354734,0
+VICR.US,D,20211221,000000,116.78,119.065,113.9001,118.9,251528,0
+VICR.US,D,20211222,000000,120.18,121.76,117.87,121.39,217886,0
+VICR.US,D,20211223,000000,122,124.725,121,123.99,131104,0
+VICR.US,D,20211227,000000,125.68,129.3,123.01,128.92,211964,0
+VICR.US,D,20211228,000000,128.58,129.8,123.99,125.48,117524,0
+VICR.US,D,20211229,000000,125.15,128.22,124.03,126.35,115441,0
+VICR.US,D,20211230,000000,126.48,128.14,125.8,126.06,116120,0
+VICR.US,D,20211231,000000,125.76,127.46,125.46,126.98,151025,0
+VICR.US,D,20220103,000000,127.35,128.96,121.6,123.98,257210,0
+VICR.US,D,20220104,000000,123.98,126.62,120.77,126.18,260891,0
+VICR.US,D,20220105,000000,125.45,126.975,121.86,123.14,370649,0
+VICR.US,D,20220106,000000,122.46,123.71,119.29,120,169695,0
+VICR.US,D,20220107,000000,118.96,120.5799,115.26,115.94,195651,0
+VICR.US,D,20220110,000000,113.44,113.87,110.74,111.75,284491,0
+VICR.US,D,20220111,000000,112.24,116.045,110.98,115.08,297284,0
+VICR.US,D,20220112,000000,115.81,118.6267,111.81,112.62,213265,0
+VICR.US,D,20220113,000000,113.63,113.63,108.52,108.77,167365,0
+VICR.US,D,20220114,000000,108.09,108.89,105.64,108.57,194116,0
+VICR.US,D,20220118,000000,106.6,106.88,102.16,102.39,214961,0
+VICR.US,D,20220119,000000,103.41,104.11,99.61,99.74,135117,0
+VICR.US,D,20220120,000000,100.45,102.105,93.38,93.99,474868,0
+VICR.US,D,20220121,000000,92.67,95.49,90.06,90.98,408094,0
+VICR.US,D,20220124,000000,88.43,93.51,85.11,92.77,348889,0
+VICR.US,D,20220125,000000,90.54,91.86,86.64,87.81,323970,0
+VICR.US,D,20220126,000000,90.18,94.44,87.81,88.77,292475,0
+VICR.US,D,20220127,000000,89.87,91,82.06,82.76,349992,0
+VICR.US,D,20220128,000000,82.33,86.07,81.16,85.98,354872,0
+VICR.US,D,20220131,000000,85.98,94.44,84.91,94.33,403961,0
+VICR.US,D,20220201,000000,97.2491,97.2491,90.88,93.53,197902,0
+VICR.US,D,20220202,000000,94.81,95.285,92.6,94.47,248006,0
+VICR.US,D,20220203,000000,92.92,95.195,91.045,91.61,165238,0
+VICR.US,D,20220204,000000,91.77,94.18,90.175,93.21,183491,0
+VICR.US,D,20220207,000000,92.55,96.2299,92.55,94.97,168070,0
+VICR.US,D,20220208,000000,94.66,102.065,94.09,101.7,363001,0
+VICR.US,D,20220209,000000,103.7,106.2,102.5,106.11,227689,0
+VICR.US,D,20220210,000000,103.3,108.74,102.35,104.5,218089,0
+VICR.US,D,20220211,000000,105.11,106.805,98.74,99.99,243226,0
+VICR.US,D,20220214,000000,100.05,103.23,99.225,100.37,116912,0
+VICR.US,D,20220215,000000,103.82,107.72,101.61,107.53,210423,0
+VICR.US,D,20220216,000000,106.33,107.865,102.55,104.83,243019,0
+VICR.US,D,20220217,000000,103.22,104.22,98.24,98.7,149107,0
+VICR.US,D,20220218,000000,98.44,98.75,94.945,95.18,155485,0
+VICR.US,D,20220222,000000,93.38,96.99,92.42,92.85,161518,0
+VICR.US,D,20220223,000000,96.45,99.21,89.27,89.41,280388,0
+VICR.US,D,20220224,000000,88,100.4,85.71,100.25,489493,0
+VICR.US,D,20220225,000000,85.06,89.28,73.69,74.98,1504532,0
+VICR.US,D,20220228,000000,75.87,78.88,74.5,74.77,748703,0
+VICR.US,D,20220301,000000,74.26,76.1531,70.71,71.74,536931,0
+VICR.US,D,20220302,000000,72.1,77.54,71.76,77.27,309926,0
+VICR.US,D,20220303,000000,77.57,78.07,75.87,76.66,358022,0
+VICR.US,D,20220304,000000,76.06,76.41,71.75,72.59,392737,0
+VICR.US,D,20220307,000000,73.04,75.39,72.1494,73.01,436354,0
+VICR.US,D,20220308,000000,73.37,78.13,72.01,76.87,366450,0
+VICR.US,D,20220309,000000,78.09,79.6323,78,79.08,265540,0
+VICR.US,D,20220310,000000,78,78.59,75.39,77,269131,0
+VICR.US,D,20220311,000000,78.29,81.26,76.34,76.39,301815,0
+VICR.US,D,20220314,000000,76.07,76.07,68.53,68.69,464565,0
+VICR.US,D,20220315,000000,68.9,73.31,68.06,70.74,483924,0
+VICR.US,D,20220316,000000,72.68,76.26,71.31,72.99,611782,0
+VICR.US,D,20220317,000000,72.4,76.87,72.03,76.38,275252,0
+VICR.US,D,20220318,000000,75.29,78.915,75.29,78.41,333610,0
+VICR.US,D,20220321,000000,78.08,79.45,75.43,76.75,204093,0
+VICR.US,D,20220322,000000,77.52,79.05,76.58,77.5,162007,0
+VICR.US,D,20220323,000000,76.38,76.38,60.5,61.77,2658258,0
+VICR.US,D,20220324,000000,62.95,65.81,62.59,64.1,1210830,0
+VICR.US,D,20220325,000000,64.17,65.4,62.5,64.07,388630,0
+VICR.US,D,20220328,000000,64.4,65.469,62.46,64.13,249050,0
+VICR.US,D,20220329,000000,65.82,68.24,64.46,67.7,375262,0
+VICR.US,D,20220330,000000,67.49,69.83,66.55,69.58,469481,0
+VICR.US,D,20220331,000000,68.76,71.4461,68.76,70.55,402657,0
+VICR.US,D,20220401,000000,70.62,72.02,70.22,72.01,374664,0
+VICR.US,D,20220404,000000,72.01,74.24,72.01,73.72,295289,0
+VICR.US,D,20220405,000000,73.8,74.38,70.8,71.65,552444,0
+VICR.US,D,20220406,000000,70.29,71.07,66.2,68.96,924455,0
+VICR.US,D,20220407,000000,68.84,70.225,64.37,66.98,401861,0
+VICR.US,D,20220408,000000,66.75,68.675,65.47,65.63,319053,0
+VICR.US,D,20220411,000000,64.71,65.52,61.72,61.97,455820,0
+VICR.US,D,20220412,000000,63.15,65,60.495,61.02,342188,0
+VICR.US,D,20220413,000000,61.02,64,60.45,62.81,210600,0
+VICR.US,D,20220414,000000,63.2,63.2,60.35,60.42,206528,0
+VICR.US,D,20220418,000000,60.18,62.41,59.06,61.73,343282,0
+VICR.US,D,20220419,000000,61.57,65.66,61.57,64.78,258093,0
+VICR.US,D,20220420,000000,65.35,65.35,61.47,61.78,275125,0
+VICR.US,D,20220421,000000,63.41,63.59,58.67,59.51,416344,0
+VICR.US,D,20220422,000000,59.11,61.34,57.655,60.09,682924,0
+VICR.US,D,20220425,000000,59.07,61.13,57.94,60.61,350755,0
+VICR.US,D,20220426,000000,59.67,59.67,56,56.16,507992,0
+VICR.US,D,20220427,000000,55.72,57.63,55.72,56.46,317565,0
+VICR.US,D,20220428,000000,57.47,61.93,56.5,61.65,579637,0
+VICR.US,D,20220429,000000,60.59,62.97,60.31,60.52,362115,0
+VICR.US,D,20220502,000000,60.16,62.7,59.13,62.68,366218,0
+VICR.US,D,20220503,000000,62.41,65.37,62.27,64.77,338586,0
+VICR.US,D,20220504,000000,64.91,67.84,63.5,67.54,256979,0
+VICR.US,D,20220505,000000,66.3,67.18,62.25,63.41,309880,0
+VICR.US,D,20220506,000000,62.91,65.24,60.25,63.46,301994,0
+VICR.US,D,20220509,000000,61.6,62.5,59.13,59.35,297473,0
+VICR.US,D,20220510,000000,61.02,61.84,55.76,57.83,308220,0
+VICR.US,D,20220511,000000,57.62,59,55.155,55.46,226756,0
+VICR.US,D,20220512,000000,54.45,57.2,52.71,56.56,331156,0
+VICR.US,D,20220513,000000,58.25,60.8,57.71,60.15,224964,0
+VICR.US,D,20220516,000000,59.5,59.82,56.605,56.74,196735,0
+VICR.US,D,20220517,000000,58.78,60.7,56.945,60.48,201668,0
+VICR.US,D,20220518,000000,59.19,61.2,57.451,58.22,171239,0
+VICR.US,D,20220519,000000,57.98,61.69,57.98,59.89,188222,0
+VICR.US,D,20220520,000000,60.83,60.83,58.75,60.48,253094,0
+VICR.US,D,20220523,000000,61.06,61.74,59.39,61.68,182420,0
+VICR.US,D,20220524,000000,60.47,60.47,57.65,59.8,239464,0
+VICR.US,D,20220525,000000,59.22,62.7,59.22,62.5,247160,0
+VICR.US,D,20220526,000000,62.38,65.5,61.49,65.4,261184,0
+VICR.US,D,20220527,000000,66.02,69.45,66.02,68.75,228521,0
+VICR.US,D,20220531,000000,68.09,68.47,66.555,67.3,276911,0
+VICR.US,D,20220601,000000,67.045,69.11,65.56,67.26,260974,0
+VICR.US,D,20220602,000000,66.76,71.94,66.76,71.29,238785,0
+VICR.US,D,20220603,000000,70.3,70.85,68.615,69.77,241563,0
+VICR.US,D,20220606,000000,71.02,71.6,68.83,70.28,230781,0
+VICR.US,D,20220607,000000,69.21,70.81,68.67,69.48,134560,0
+VICR.US,D,20220608,000000,69.16,69.775,66.95,67.88,133416,0
+VICR.US,D,20220609,000000,67.18,68.215,65.05,65.11,148703,0
+VICR.US,D,20220610,000000,63.22,64.46,62.11,62.85,264684,0
+VICR.US,D,20220613,000000,60.25,60.6,57.52,58.01,238003,0
+VICR.US,D,20220614,000000,58.6,58.65,54.95,55.53,192043,0
+VICR.US,D,20220615,000000,56.47,59.85,55.71,58.09,249444,0
+VICR.US,D,20220616,000000,56.27,56.46,52.17,52.68,261313,0
+VICR.US,D,20220617,000000,53.66,56.71,53.66,55.1,394253,0
+VICR.US,D,20220621,000000,56.25,58.42,55.45,56.76,311549,0
+VICR.US,D,20220622,000000,55.26,57.45,55.26,56.66,269705,0
+VICR.US,D,20220623,000000,57.17,59.29,56.14,59.03,167402,0
+VICR.US,D,20220624,000000,59.8,61.05,59.36,60.37,235436,0
+VICR.US,D,20220627,000000,60.91,61.13,58.78,59.43,164845,0
+VICR.US,D,20220628,000000,59.83,60.51,57.617,57.72,199075,0
+VICR.US,D,20220629,000000,57.39,58.08,54.81,56.33,157575,0
+VICR.US,D,20220630,000000,55.26,56.33,53.55,54.73,168517,0
+VICR.US,D,20220701,000000,54.18,55.0954,52.26,53.28,173804,0
+VICR.US,D,20220705,000000,51.86,53.59,50.216,53.56,175686,0
+VICR.US,D,20220706,000000,53.56,54.17,52.71,53.48,126426,0
+VICR.US,D,20220707,000000,54.23,55.73,53.17,55.43,147337,0
+VICR.US,D,20220708,000000,54.76,56.4,53.88,54.45,128794,0
+VICR.US,D,20220711,000000,53.81,53.81,52.22,52.61,129507,0
+VICR.US,D,20220712,000000,52.47,53.5456,51.75,52.76,117806,0
+VICR.US,D,20220713,000000,51.22,53.27,50.78,52.51,157801,0
+VICR.US,D,20220714,000000,51.74,52.4,50.28,52.37,227552,0
+VICR.US,D,20220715,000000,53.46,53.46,51.1,52.86,243982,0
+VICR.US,D,20220718,000000,53.99,54.89,52.08,52.26,256999,0
+VICR.US,D,20220719,000000,53.22,54.035,52.38,53.01,730790,0
+VICR.US,D,20220720,000000,53.3,56.27,53.14,55.14,748500,0
+VICR.US,D,20220721,000000,55.24,56.44,54.19,55.82,620851,0
+VICR.US,D,20220722,000000,59.74,65.19,57.55,65.02,905179,0
+VICR.US,D,20220725,000000,65.08,67.88,63.27,67.36,574901,0
+VICR.US,D,20220726,000000,67.03,69.5,66,69.44,458657,0
+VICR.US,D,20220727,000000,70,71.58,68.74,70.72,442213,0
+VICR.US,D,20220728,000000,70.75,72.96,69.44,71.84,313687,0
+VICR.US,D,20220729,000000,71.12,73.17,71.12,72.96,259447,0
+VICR.US,D,20220801,000000,71.76,72.97,71,71.59,205219,0
+VICR.US,D,20220802,000000,71.14,73.73,71,73.08,149820,0
+VICR.US,D,20220803,000000,73.63,74.92,72.306,74.62,203528,0
+VICR.US,D,20220804,000000,75,76.86,74.235,76.56,202073,0
+VICR.US,D,20220805,000000,75.79,76.73,74.23,76.28,167797,0
+VICR.US,D,20220808,000000,76.09,77.91,73.55,74.27,329415,0
+VICR.US,D,20220809,000000,73.31,73.81,70.7,72.01,201433,0
+VICR.US,D,20220810,000000,74.02,75.85,73.33,75.77,142266,0
+VICR.US,D,20220811,000000,76.92,77.05,74,74.51,139144,0
+VICR.US,D,20220812,000000,75.5,78,74.43,77.04,160999,0
+VICR.US,D,20220815,000000,76.97,81.26,76.05,80.97,365407,0
+VICR.US,D,20220816,000000,80.24,82.395,80,82.17,237790,0
+VICR.US,D,20220817,000000,80.8,81.43,79.23,80.12,231183,0
+VICR.US,D,20220818,000000,79.75,81.98,79.23,81.97,222866,0
+VICR.US,D,20220819,000000,80.41,81.69,78.78,79.48,304905,0
+VICR.US,D,20220822,000000,77.48,77.79,73.47,73.97,223534,0
+VICR.US,D,20220823,000000,74.23,75.77,72.49,72.73,161412,0
+VICR.US,D,20220824,000000,72.87,75.08,72.75,74.25,138424,0
+VICR.US,D,20220825,000000,75.38,76.84,75.13,76.77,85078,0
+VICR.US,D,20220826,000000,76.77,76.77,73.58,73.65,208540,0
+VICR.US,D,20220829,000000,72.6,73.71,72.6,73.06,181187,0
+VICR.US,D,20220830,000000,73.72,73.825,70.15,71.56,168099,0
+VICR.US,D,20220831,000000,72.39,72.47,70.52,71.14,197900,0
+VICR.US,D,20220901,000000,66.72,69.94,61.34,64.05,504418,0
+VICR.US,D,20220902,000000,64.9,66.4999,63.25,63.57,214546,0
+VICR.US,D,20220906,000000,63.98,63.98,61.52,61.95,189042,0
+VICR.US,D,20220907,000000,61.85,64.62,61.0575,64.38,245480,0
+VICR.US,D,20220908,000000,63.35,65.995,63.23,65.86,138748,0
+VICR.US,D,20220909,000000,66.97,68.77,66.93,68.73,129647,0
+VICR.US,D,20220912,000000,69.45,70.62,68.62,70.25,195432,0
+VICR.US,D,20220913,000000,67.23,68.2035,65.08,65.27,162304,0
+VICR.US,D,20220914,000000,65.68,65.78,64.11,65.49,159000,0
+VICR.US,D,20220915,000000,64.9,66.615,64.19,64.42,101152,0
+VICR.US,D,20220916,000000,62.82,63.24,61.85,62.38,266605,0
+VICR.US,D,20220919,000000,61.61,62.42,60.6,61.85,137530,0
+VICR.US,D,20220920,000000,61.12,62.67,60.28,62.28,154654,0
+VICR.US,D,20220921,000000,62.91,64.98,61.88,61.95,162644,0
+VICR.US,D,20220922,000000,61.39,61.55,59.06,59.94,180465,0
+VICR.US,D,20220923,000000,58.95,59.06,57.56,58.75,110891,0
+VICR.US,D,20220926,000000,58.75,60.1,57.391,57.98,134129,0
+VICR.US,D,20220927,000000,59.13,60.59,58.485,59.62,103175,0
+VICR.US,D,20220928,000000,59.02,62.94,59.02,62.33,209961,0
+VICR.US,D,20220929,000000,61.19,61.29,59,59.95,132308,0
+VICR.US,D,20220930,000000,59.94,61.53,59.115,59.14,137803,0
+VICR.US,D,20221003,000000,60.1,62.755,59.45,62.63,156965,0
+VICR.US,D,20221004,000000,64.27,65.35,62.67,64.43,157605,0
+VICR.US,D,20221005,000000,63.41,64.235,62.35,63.68,153411,0
+VICR.US,D,20221006,000000,63.16,64.62,62.4,62.68,113543,0
+VICR.US,D,20221007,000000,61.8,61.8,57.02,57.54,180146,0
+VICR.US,D,20221010,000000,57.96,57.96,54.06,55.68,175981,0
+VICR.US,D,20221011,000000,54.59,55.61,50.11,50.55,352893,0
+VICR.US,D,20221012,000000,50.29,50.92,49.23,50.26,326223,0
+VICR.US,D,20221013,000000,47.93,52.63,46.55,51.95,326654,0
+VICR.US,D,20221014,000000,52.48,52.9,47.3,47.35,243192,0
+VICR.US,D,20221017,000000,49.13,50.85,48.825,50.36,242627,0
+VICR.US,D,20221018,000000,52,53.17,50.645,51.3,209192,0
+VICR.US,D,20221019,000000,49.87,50.365,47.77,48.5,202346,0
+VICR.US,D,20221020,000000,48.23,48.805,44.76,45.09,539553,0
+VICR.US,D,20221021,000000,45.1,47.11,42.9,46.31,417744,0
+VICR.US,D,20221024,000000,46.3,46.385,44.49,45.91,328532,0
+VICR.US,D,20221025,000000,46.26,49.12,46.26,48.62,511126,0
+VICR.US,D,20221026,000000,53.84,53.84,47.79,47.89,971383,0
+VICR.US,D,20221027,000000,48.42,49.945,47.94,48.3,573969,0
+VICR.US,D,20221028,000000,48.56,49.98,48.35,49.95,518894,0
+VICR.US,D,20221031,000000,49.45,49.9,47.72,47.77,240490,0
+VICR.US,D,20221101,000000,48.96,51.155,47.75,50.75,356310,0
+VICR.US,D,20221102,000000,50.82,52.415,48.52,48.52,384494,0
+VICR.US,D,20221103,000000,47.91,49.1,46.76,48.48,196689,0
+VICR.US,D,20221104,000000,49.83,49.84,46.52,48.45,314702,0
+VICR.US,D,20221107,000000,49.19,51.26,48.77,50.47,304743,0
+VICR.US,D,20221108,000000,51.32,52.62,50.19,50.8,207024,0
+VICR.US,D,20221109,000000,50.24,50.48,48.015,48.05,307600,0
+VICR.US,D,20221110,000000,51.55,53.32,51.5365,53,345981,0
+VICR.US,D,20221111,000000,53,59.36,53,58.9,394337,0
+VICR.US,D,20221114,000000,58.04,58.615,55.65,55.72,180533,0
+VICR.US,D,20221115,000000,57.52,58.87,55.61,56.42,299700,0
+VICR.US,D,20221116,000000,55.42,55.67,53.05,53.59,217087,0
+VICR.US,D,20221117,000000,51.84,52.885,51.015,52.19,245150,0
+VICR.US,D,20221118,000000,54.04,54.205,52.5,53.47,196702,0
+VICR.US,D,20221121,000000,52.85,52.93,51.725,52.3,118685,0
+VICR.US,D,20221122,000000,52.53,53.425,51.91,53.25,163864,0
+VICR.US,D,20221123,000000,53.41,54.94,53.4089,54.49,102255,0
+VICR.US,D,20221125,000000,54.22,55.02,54.07,54.07,71163,0
+VICR.US,D,20221128,000000,53.2,54.86,51.01,51.27,240315,0
+VICR.US,D,20221129,000000,51.09,52.57,51.05,51.14,176060,0
+VICR.US,D,20221130,000000,51.2,54.12,50.36,53.99,163929,0
+VICR.US,D,20221201,000000,54.34,55.225,52.61,53.9,274613,0
+VICR.US,D,20221202,000000,52.66,53.32,51.51,52.84,248110,0
+VICR.US,D,20221205,000000,52.66,53.215,51.5,52.02,241335,0
+VICR.US,D,20221206,000000,52.36,52.36,50.6701,51.6,176007,0
+VICR.US,D,20221207,000000,51.6,52.51,51.02,52.44,174562,0
+VICR.US,D,20221208,000000,52.72,54.12,52,54.1,366388,0
+VICR.US,D,20221209,000000,53.91,54.07,53.02,53.39,213513,0
+VICR.US,D,20221212,000000,54.43,54.82,53.725,54.54,156781,0
+VICR.US,D,20221213,000000,57.52,58.37,54.93,55.33,166157,0
+VICR.US,D,20221214,000000,55.24,55.8,54.225,54.97,201917,0
+VICR.US,D,20221215,000000,53.91,54.62,52.7,53.12,279103,0
+VICR.US,D,20221216,000000,52.24,53.55,52.24,53.4,480520,0
+VICR.US,D,20221219,000000,53.49,53.49,52.092,52.46,244176,0
+VICR.US,D,20221220,000000,52.05,54.25,51.65,53.02,176127,0
+VICR.US,D,20221221,000000,53.62,55.28,53.47,54.82,182599,0
+VICR.US,D,20221222,000000,53.73,54.43,50.11,52.42,309979,0
+VICR.US,D,20221223,000000,52.58,52.64,51.4044,52.57,110491,0
+VICR.US,D,20221227,000000,52.57,52.57,51.13,52.12,131206,0
+VICR.US,D,20221228,000000,52.19,52.6,51,51.26,108265,0
+VICR.US,D,20221229,000000,52.13,53.7,51.95,53.49,136897,0
+VICR.US,D,20221230,000000,52.65,54,52.65,53.75,123565,0
+VICR.US,D,20230103,000000,54.45,55.62,53.585,54.24,261318,0
+VICR.US,D,20230104,000000,54.86,55.73,54.47,55.17,114131,0
+VICR.US,D,20230105,000000,54.52,54.52,52.3,53.03,140697,0
+VICR.US,D,20230106,000000,53.65,56.73,52.76,56.25,167281,0
+VICR.US,D,20230109,000000,56.88,57.97,56.51,57.06,242550,0
+VICR.US,D,20230110,000000,56.67,57.47,55.87,57.17,340440,0
+VICR.US,D,20230111,000000,57.48,57.86,56.59,57.65,222419,0
+VICR.US,D,20230112,000000,58.26,60.75,57.165,60.75,292386,0
+VICR.US,D,20230113,000000,59.92,60.5,59.47,60.26,155916,0
+VICR.US,D,20230117,000000,60.49,61.74,59.23,61.7,186027,0
+VICR.US,D,20230118,000000,62.13,63.099,60.93,62.31,177506,0
+VICR.US,D,20230119,000000,61.55,62.61,61.5,62.57,148073,0
+VICR.US,D,20230120,000000,63.57,65.75,62.955,65.19,206599,0
+VICR.US,D,20230123,000000,65.55,70.24,65.42,70.01,318674,0
+VICR.US,D,20230124,000000,69.36,71.6464,69.13,71.05,331503,0
+VICR.US,D,20230125,000000,69.49,71.12,68.4825,71.06,373928,0
+VICR.US,D,20230126,000000,71.88,72.31,67.92,70.31,204475,0
+VICR.US,D,20230127,000000,69.72,71.95,69.51,71.01,112387,0
+VICR.US,D,20230130,000000,69.47,70.385,67.15,67.25,192471,0
+VICR.US,D,20230131,000000,67.4,69.51,67.31,69.43,168173,0
+VICR.US,D,20230201,000000,69.48,71.79,69.02,70.16,354589,0
+VICR.US,D,20230202,000000,71.52,74.445,70.7,71.9,263018,0
+VICR.US,D,20230203,000000,70.47,71.71,69.73,70.55,272505,0
+VICR.US,D,20230206,000000,69.71,70.76,68.95,70.01,150424,0
+VICR.US,D,20230207,000000,69.89,70.77,68.92,70.38,190757,0
+VICR.US,D,20230208,000000,69.6,70.52,68.17,69.13,152474,0
+VICR.US,D,20230209,000000,70.11,71.03,66.06,66.08,293818,0
+VICR.US,D,20230210,000000,65.63,65.63,63.18,63.34,290112,0
+VICR.US,D,20230213,000000,63.53,65.67,63.2,64.34,323654,0
+VICR.US,D,20230214,000000,63.88,65.15,62.9,64.34,336397,0
+VICR.US,D,20230215,000000,64.19,65.52,63.89,64.9,190237,0
+VICR.US,D,20230216,000000,63.43,64.46,62.19,62.21,289457,0
+VICR.US,D,20230217,000000,62,62,58.5,61.29,443375,0
+VICR.US,D,20230221,000000,59.83,60.9,56.26,56.57,315873,0
+VICR.US,D,20230222,000000,56.81,57.58,56,56.47,409974,0
+VICR.US,D,20230223,000000,57.87,58.43,55.6,56.32,713427,0
+VICR.US,D,20230224,000000,43.15,44.355,38.71,40.85,2656282,0
+VICR.US,D,20230227,000000,41.35,45.37,41.3104,44.72,1178953,0
+VICR.US,D,20230228,000000,44.72,48.42,44.55,47,692569,0
+VICR.US,D,20230301,000000,46.69,48.59,45.97,47.86,404194,0
+VICR.US,D,20230302,000000,46.61,47.69,45.77,47.32,400952,0
+VICR.US,D,20230303,000000,47.32,47.32,45.715,45.75,477585,0
+VICR.US,D,20230306,000000,45.74,45.75,42.7,43.23,735501,0
+VICR.US,D,20230307,000000,42.71,44.28,42.71,43,646872,0
+VICR.US,D,20230308,000000,42.99,43.9,41.31,43.69,425842,0
+VICR.US,D,20230309,000000,44.13,44.525,43.44,43.9,547912,0
+VICR.US,D,20230310,000000,43.93,44.09,42.38,42.9,469999,0
+VICR.US,D,20230313,000000,41.99,43.47,41.01,43.37,408218,0
+VICR.US,D,20230314,000000,44.95,45.02,42.91,43.79,357647,0
+VICR.US,D,20230315,000000,42.62,42.87,41.21,42.19,294557,0
+VICR.US,D,20230316,000000,42.08,43.03,41.45,42.72,348505,0
+VICR.US,D,20230317,000000,42.59,42.92,41.125,41.56,458535,0
+VICR.US,D,20230320,000000,41.86,42.44,41.33,42.22,278942,0
+VICR.US,D,20230321,000000,43,43.78,42.88,43.59,234789,0
+VICR.US,D,20230322,000000,43.43,44.54,43.19,43.67,292084,0
+VICR.US,D,20230323,000000,44.21,45.63,43.375,43.81,247884,0
+VICR.US,D,20230324,000000,43.27,43.84,42.83,43.53,156760,0
+VICR.US,D,20230327,000000,44.08,44.08,43.15,43.91,166183,0
+VICR.US,D,20230328,000000,43.47,43.95,42.95,43.79,176526,0
+VICR.US,D,20230329,000000,44.27,45.975,43.83,45.87,235639,0
+VICR.US,D,20230330,000000,46.52,47.29,45.98,46.28,323497,0
+VICR.US,D,20230331,000000,46.71,47.38,46.36,46.94,240074,0
+VICR.US,D,20230403,000000,46.59,47.23,45.83,46.96,235829,0
+VICR.US,D,20230404,000000,47.14,47.14,46.25,46.61,194997,0
+VICR.US,D,20230405,000000,46.11,46.15,44.59,45.19,298461,0
+VICR.US,D,20230406,000000,44.89,46.09,44.39,46.02,158538,0
+VICR.US,D,20230410,000000,45.39,45.7,44.525,45.42,137421,0
+VICR.US,D,20230411,000000,45.67,46,45.37,45.47,146163,0
+VICR.US,D,20230412,000000,46.12,46.12,44.745,45.05,175698,0
+VICR.US,D,20230413,000000,45.56,45.86,44.46,45.77,128824,0
+VICR.US,D,20230414,000000,45.55,45.87,43.92,44.36,183536,0
+VICR.US,D,20230417,000000,44.23,45.36,44.03,45.17,188707,0
+VICR.US,D,20230418,000000,45.52,45.5235,41.82,42.92,315855,0
+VICR.US,D,20230419,000000,42.59,43.24,42.25,43.03,215637,0
+VICR.US,D,20230420,000000,42.53,43.045,42.24,42.96,167445,0
+VICR.US,D,20230421,000000,42.78,43.08,42.12,42.44,187147,0
+VICR.US,D,20230424,000000,42.3,42.81,41.77,42.62,147098,0
+VICR.US,D,20230425,000000,42.03,42.095,41.2,41.44,279633,0
+VICR.US,D,20230426,000000,43.99,47.26,42.58,43.55,563345,0
+VICR.US,D,20230427,000000,43.89,44.0144,42.345,42.99,253889,0
+VICR.US,D,20230428,000000,42.83,43.06,42.2258,42.97,204233,0
+VICR.US,D,20230501,000000,42.94,43.57,42.391,42.87,185734,0
+VICR.US,D,20230502,000000,42.68,43.13,41.59,41.61,199946,0
+VICR.US,D,20230503,000000,41.8,42.16,40.71,41.73,277862,0
+VICR.US,D,20230504,000000,41.36,42.56,40.95,41.28,178479,0
+VICR.US,D,20230505,000000,42.07,45.46,41.74,44.74,435784,0
+VICR.US,D,20230508,000000,44.91,44.91,42.705,42.99,187066,0
+VICR.US,D,20230509,000000,42.74,43.39,42.075,42.8,123788,0
+VICR.US,D,20230510,000000,43.65,43.71,43.01,43.51,169321,0
+VICR.US,D,20230511,000000,43.34,43.845,42.61,43.58,136464,0
+VICR.US,D,20230512,000000,43.72,44.12,42.88,44.1,158109,0
+VICR.US,D,20230515,000000,44.26,44.75,43.75,44.26,135674,0
+VICR.US,D,20230516,000000,44,46.4,43.91,46.05,281761,0
+VICR.US,D,20230517,000000,46.17,49.5,45.435,48.61,371529,0
+VICR.US,D,20230518,000000,48.56,49.355,47.545,49.28,262086,0
+VICR.US,D,20230519,000000,49.91,50.82,48.45,48.46,266477,0
+VICR.US,D,20230522,000000,48.68,49.88,48.5,49.8,193154,0
+VICR.US,D,20230523,000000,49.66,51.27,48.83,48.87,188152,0
+VICR.US,D,20230524,000000,48.02,48.27,45.94,46.57,321840,0
+VICR.US,D,20230525,000000,49,54.9,49,54,913989,0
+VICR.US,D,20230526,000000,54.25,60.59,54.195,60.15,720060,0
+VICR.US,D,20230530,000000,62,62,58.14,60.5,687087,0
+VICR.US,D,20230531,000000,59.8,60.575,54.26,55.35,510561,0
+VICR.US,D,20230601,000000,55.66,58.11,54.49,57.9,362866,0
+VICR.US,D,20230602,000000,58,58.09,55.31,56.89,417445,0
+VICR.US,D,20230605,000000,56.13,56.365,54.01,54.71,385895,0
+VICR.US,D,20230606,000000,54.36,56.195,54.255,55.77,388566,0
+VICR.US,D,20230607,000000,56.45,59.04,56.3,58.32,802457,0
+VICR.US,D,20230608,000000,58.15,59.26,57.675,58.01,530215,0
+VICR.US,D,20230609,000000,58.63,58.63,57.06,57.37,306181,0
+VICR.US,D,20230612,000000,57.5,59.38,57.23,59.03,319465,0
+VICR.US,D,20230613,000000,59.76,61.592,58.84,60.26,463828,0
+VICR.US,D,20230614,000000,60.26,60.77,58.59,59.15,216491,0
+VICR.US,D,20230615,000000,58.48,58.92,56.04,56.33,333584,0
+VICR.US,D,20230616,000000,57.4,57.4,54.07,54.88,428921,0
+VICR.US,D,20230620,000000,54.31,55.02,53.31,54.54,355159,0
+VICR.US,D,20230621,000000,53.85,54.18,52.85,53.52,247595,0
+VICR.US,D,20230622,000000,53.25,53.25,52.3904,52.79,222391,0
+VICR.US,D,20230623,000000,52.01,53.58,51.96,53.07,591730,0
+VICR.US,D,20230626,000000,56.75,58.39,54.4,55.35,1159655,0
+VICR.US,D,20230627,000000,55.36,56.77,52.35,56.235,1013061,0
+VICR.US,D,20230628,000000,55.87,55.89,53.52,54.98,549502,0
+VICR.US,D,20230629,000000,55,55.3299,53.75,54.38,428305,0
+VICR.US,D,20230630,000000,54.98,54.98,53.62,54,280303,0
+VICR.US,D,20230703,000000,54.25,55.01,53.97,54.61,126761,0
+VICR.US,D,20230705,000000,54.5,54.5,52.61,53.27,274810,0
+VICR.US,D,20230706,000000,52.69,53.46,52.18,53.44,256946,0
+VICR.US,D,20230707,000000,53.84,54.64,53.15,53.29,300480,0
+VICR.US,D,20230710,000000,53.31,54.94,52.63,52.95,231125,0
+VICR.US,D,20230711,000000,53.28,54.53,52.31,54.46,281227,0
+VICR.US,D,20230712,000000,55.62,55.62,54.65,55.11,184134,0
+VICR.US,D,20230713,000000,55.44,58.4,55.26,58.22,320870,0
+VICR.US,D,20230714,000000,58.39,58.76,57.31,58.33,453440,0
+VICR.US,D,20230717,000000,58.17,59.97,58,59.69,294770,0
+VICR.US,D,20230718,000000,59.49,59.93,58.11,59.21,300068,0
+VICR.US,D,20230719,000000,59.7,60.51,58.955,59.56,301412,0
+VICR.US,D,20230720,000000,59.4,60.27,58.7,59.08,447090,0
+VICR.US,D,20230721,000000,59.55,59.81,58.2,58.65,318393,0
+VICR.US,D,20230724,000000,58.61,59.89,58.43,59.09,369443,0
+VICR.US,D,20230725,000000,59,60.31,58.41,59.41,521315,0
+VICR.US,D,20230726,000000,77.4,93.84,77.4,93.7,4839825,0
+VICR.US,D,20230727,000000,95.238,98.38,92.45,95.14,1618837,0
+VICR.US,D,20230728,000000,95.29,96.74,93.36,95.14,685278,0
+VICR.US,D,20230731,000000,94.9,97.6864,92.04,92.27,605409,0
+VICR.US,D,20230801,000000,90.65,91,87.42,88,757470,0
+VICR.US,D,20230802,000000,84.94,85.7,76.1,78.35,1505674,0
+VICR.US,D,20230803,000000,77.78,78.53,73.97,74.96,1104524,0
+VICR.US,D,20230804,000000,75.85,79.25,75.69,77.67,625530,0
+VICR.US,D,20230807,000000,77.52,78.01,75.8501,77.3,347023,0
+VICR.US,D,20230808,000000,76.05,78.33,74.54,78.08,373114,0
+VICR.US,D,20230809,000000,77.85,78.5,76.78,76.84,417174,0
+VICR.US,D,20230810,000000,77.56,80.325,76.21,77.1,286206,0
+VICR.US,D,20230811,000000,76.16,77.2694,75.165,75.9,337404,0
+VICR.US,D,20230814,000000,75.31,75.67,74.05,75.075,385817,0
+VICR.US,D,20230815,000000,74.94,77.03,74.04,74.35,312948,0
+VICR.US,D,20230816,000000,74,74.3193,70.09,70.48,403421,0
+VICR.US,D,20230817,000000,70.65,71.22,67.83,68.61,443741,0
+VICR.US,D,20230818,000000,67.57,67.87,66.9,67.19,327791,0
+VICR.US,D,20230821,000000,67.51,68.99,67.36,68.45,311276,0
+VICR.US,D,20230822,000000,69.07,69.08,66.88,67.69,186222,0
+VICR.US,D,20230823,000000,67.98,70.64,67.2,70.17,397677,0
+VICR.US,D,20230824,000000,72.39,73.84,66.25,67.59,554157,0
+VICR.US,D,20230825,000000,67.98,68.16,65.81,67.5,310222,0
+VICR.US,D,20230828,000000,68.49,68.49,67.04,67.72,296301,0
+VICR.US,D,20230829,000000,67.41,69.56,67.18,68.52,205152,0
+VICR.US,D,20230830,000000,68.29,69.5,67.43,68.55,224115,0
+VICR.US,D,20230831,000000,68.58,70,67.68,67.77,336621,0
+VICR.US,D,20230901,000000,67.94,69.65,67.94,69,263469,0
+VICR.US,D,20230905,000000,68.42,68.835,67.25,67.43,234853,0
+VICR.US,D,20230906,000000,67.6,68.41,66.09,66.73,148075,0
+VICR.US,D,20230907,000000,65.53,65.8,62.73,64.01,466641,0
+VICR.US,D,20230908,000000,64.09,64.5,61.99,63.14,383646,0
+VICR.US,D,20230911,000000,63.99,64.36,62.93,63.07,242808,0
+VICR.US,D,20230912,000000,62.59,63.83,62.59,63.02,259476,0
+VICR.US,D,20230913,000000,63.01,63.09,59.84,60.17,275033,0
+VICR.US,D,20230914,000000,61.14,61.325,60.15,60.29,273340,0
+VICR.US,D,20230915,000000,60.05,60.05,57.53,58.56,540765,0
+VICR.US,D,20230918,000000,58.42,59.3827,57.53,58.36,253772,0
+VICR.US,D,20230919,000000,59.34,60.43,58.755,59.02,362931,0
+VICR.US,D,20230920,000000,59.54,59.9104,58.16,58.22,208995,0
+VICR.US,D,20230921,000000,57.38,58.095,56.46,57.71,292144,0
+VICR.US,D,20230922,000000,58.08,58.715,57.7909,58.01,235340,0
+VICR.US,D,20230925,000000,57.6,58.59,57.335,58.24,250976,0
+VICR.US,D,20230926,000000,57.8,58.55,55.96,56.47,263967,0
+VICR.US,D,20230927,000000,57.26,58.06,56.5,57.74,393401,0
+VICR.US,D,20230928,000000,57.74,60.14,57.63,58.96,222038,0
+VICR.US,D,20230929,000000,59.35,59.89,58.68,58.89,183963,0
+VICR.US,D,20231002,000000,58.94,59.32,57.88,58.18,199433,0
+VICR.US,D,20231003,000000,57.5,58.1675,56.042,56.33,173352,0
+VICR.US,D,20231004,000000,56.78,57.31,55.88,56.97,196901,0
+VICR.US,D,20231005,000000,56.69,56.93,56.03,56.62,137211,0
+VICR.US,D,20231006,000000,56.13,58,56.07,56.6,250731,0
+VICR.US,D,20231009,000000,56.29,56.86,55.31,56.72,260812,0
+VICR.US,D,20231010,000000,57.04,59.03,56.56,58.86,291459,0
+VICR.US,D,20231011,000000,58.96,60.3764,57.19,58.33,355749,0
+VICR.US,D,20231012,000000,58.58,58.67,56.08,56.11,207194,0
+VICR.US,D,20231013,000000,56.29,56.63,51.96,53.44,449246,0
+VICR.US,D,20231016,000000,54.02,55.2311,53.735,54.25,264920,0
+VICR.US,D,20231017,000000,53.52,55.12,52.97,53.72,324963,0
+VICR.US,D,20231018,000000,55.16,56.645,53.725,54.94,949992,0
+VICR.US,D,20231019,000000,54.65,55.91,53.55,53.64,4780051,0
+VICR.US,D,20231020,000000,53.5,53.795,51.07,51.78,584377,0
+VICR.US,D,20231023,000000,51.21,53.47,50.9501,53.21,650458,0
+VICR.US,D,20231024,000000,53.29,54.19,52.36,53.19,625920,0
+VICR.US,D,20231025,000000,39.01,39.83,36.365,39.05,4163621,0
+VICR.US,D,20231026,000000,39.27,41.43,38.895,39.94,1038571,0
+VICR.US,D,20231027,000000,40.82,41.26,39.9104,40.58,577388,0
+VICR.US,D,20231030,000000,40.91,40.91,38.92,39.86,430639,0
+VICR.US,D,20231031,000000,39.79,39.79,38.35,38.74,455756,0
+VICR.US,D,20231101,000000,38.98,38.98,36.7332,36.96,431870,0
+VICR.US,D,20231102,000000,37.46,38.52,37.33,38.09,419557,0
+VICR.US,D,20231103,000000,39,40.26,38.32,39.17,370288,0
+VICR.US,D,20231106,000000,40.57,40.57,38.84,38.95,321180,0
+VICR.US,D,20231107,000000,38.7,39.06,38.265,38.7,266362,0
+VICR.US,D,20231108,000000,38.8,38.8,37.66,38.19,232524,0
+VICR.US,D,20231109,000000,38.46,38.5,36.19,36.3,327946,0
+VICR.US,D,20231110,000000,36.3,36.67,35.81,36.5,410632,0
+VICR.US,D,20231113,000000,36.43,36.56,35.48,36.53,444746,0
+VICR.US,D,20231114,000000,38.09,39.135,37.36,38.98,483886,0
+VICR.US,D,20231115,000000,39.22,40.44,39.04,39.28,462961,0
+VICR.US,D,20231116,000000,38.73,39.225,38.07,38.96,458936,0
+VICR.US,D,20231117,000000,39.13,39.27,38.38,39.25,418252,0
+VICR.US,D,20231120,000000,39.25,40.08,39.21,40.05,412728,0
+VICR.US,D,20231121,000000,38.82,39.405,37.73,37.98,389182,0
+VICR.US,D,20231122,000000,38.24,39.06,37.71,37.83,278611,0
+VICR.US,D,20231124,000000,37.68,37.76,37.12,37.74,142312,0
+VICR.US,D,20231127,000000,37.57,37.82,36.565,36.67,463629,0
+VICR.US,D,20231128,000000,36.64,37.35,36.3,36.52,443583,0
+VICR.US,D,20231129,000000,37.21,38.53,37.16,37.82,469841,0
+VICR.US,D,20231130,000000,37.84,37.84,36.24,36.57,316041,0
+VICR.US,D,20231201,000000,36.45,38.56,36.22,38.48,279504,0
+VICR.US,D,20231204,000000,37.78,38.97,37.78,38.7,197173,0
+VICR.US,D,20231205,000000,38.13,38.13,36.95,37.62,241191,0
+VICR.US,D,20231206,000000,37.95,39.26,37.95,38.12,221216,0
+VICR.US,D,20231207,000000,38.26,39.17,38,39.15,231778,0
+VICR.US,D,20231208,000000,38.6,39.875,38.29,38.39,210123,0
+VICR.US,D,20231211,000000,38.45,39.145,38.45,38.73,206441,0
+VICR.US,D,20231212,000000,38.64,38.83,38.115,38.83,180166,0
+VICR.US,D,20231213,000000,38.91,40.98,38.51,40.92,220878,0
+VICR.US,D,20231214,000000,42.06,44.4,42.06,43.15,408358,0
+VICR.US,D,20231215,000000,43.63,43.63,42.03,43.04,514946,0
+VICR.US,D,20231218,000000,43.23,43.3855,42.115,42.76,213657,0
+VICR.US,D,20231219,000000,43.21,44.06,43.165,43.64,169275,0
+VICR.US,D,20231220,000000,43.43,44.4866,42.56,42.62,195268,0
+VICR.US,D,20231221,000000,43.35,44.56,43.19,44.53,179420,0
+VICR.US,D,20231222,000000,44.73,45.795,44.695,45.53,218954,0
+VICR.US,D,20231226,000000,45.41,46.445,45.41,46.33,149789,0
+VICR.US,D,20231227,000000,46.35,46.6058,45.8799,46.13,147173,0
+VICR.US,D,20231228,000000,46.15,46.425,45.87,46.17,168520,0
+VICR.US,D,20231229,000000,46.38,46.44,44.91,44.94,185684,0
+VICR.US,D,20240102,000000,43.99,43.99,41.65,41.98,259859,0
+VICR.US,D,20240103,000000,41.01,41.01,39.521,39.83,381556,0
+VICR.US,D,20240104,000000,39.22,39.61,37.95,38.49,449602,0
+VICR.US,D,20240105,000000,38.12,38.7507,37.26,38.36,390427,0
+VICR.US,D,20240108,000000,38.36,39.98,38.36,39.27,277290,0
+VICR.US,D,20240109,000000,38.38,39.115,38.24,38.88,258501,0
+VICR.US,D,20240110,000000,38.77,39.095,38.154,38.73,211175,0
+VICR.US,D,20240111,000000,38.81,38.81,37.2525,38.73,357191,0
+VICR.US,D,20240112,000000,38.96,39.5265,38.1,38.34,197734,0
+VICR.US,D,20240116,000000,38.03,38.03,37.175,37.72,193180,0
+VICR.US,D,20240117,000000,36.77,37.85,36.4501,37.74,265928,0
+VICR.US,D,20240118,000000,38.38,38.52,37.76,38.16,234881,0
+VICR.US,D,20240119,000000,38.35,38.35,37.1,37.13,240327,0
+VICR.US,D,20240122,000000,37.53,38.2,37.16,37.59,299370,0
+VICR.US,D,20240123,000000,38.2,38.91,37.955,38.1,225856,0
+VICR.US,D,20240124,000000,38.86,38.87,37.11,37.11,248264,0
+VICR.US,D,20240125,000000,38.01,38.35,37.0225,37.13,236001,0
+VICR.US,D,20240126,000000,37.38,37.92,36.92,37.75,222142,0
+VICR.US,D,20240129,000000,37.92,38.76,37.49,38.7,141087,0
+VICR.US,D,20240130,000000,38.36,38.78,37.97,37.97,181217,0
+VICR.US,D,20240131,000000,37.88,39.3995,37.52,37.67,214383,0
+VICR.US,D,20240201,000000,38.05,38.63,37.59,38.62,168858,0
+VICR.US,D,20240202,000000,38,38.74,37.675,38.29,141094,0
+VICR.US,D,20240205,000000,38,38.18,36.69,37.61,227221,0
+VICR.US,D,20240206,000000,37.75,38.39,37.6,38.29,185796,0
+VICR.US,D,20240207,000000,38.41,38.89,37.94,38.79,132318,0
+VICR.US,D,20240208,000000,39.58,42.75,39.5694,42.47,495826,0
+VICR.US,D,20240209,000000,42.9,43.845,42.38,43.3,288107,0
+VICR.US,D,20240212,000000,43.27,44.4,43.2641,43.51,302124,0
+VICR.US,D,20240213,000000,41.1,42,39.91,41,462227,0
+VICR.US,D,20240214,000000,41.83,44,41.83,43.69,288045,0
+VICR.US,D,20240215,000000,44.25,45.77,44.06,45.47,360275,0
+VICR.US,D,20240216,000000,45.08,48,44.19,46.94,419964,0
+VICR.US,D,20240220,000000,46.3,47.41,45.77,47.18,414335,0
+VICR.US,D,20240221,000000,46.6,47.13,45.47,45.98,324783,0
+VICR.US,D,20240222,000000,46.31,48.2,46.21,46.84,480013,0
+VICR.US,D,20240223,000000,37.76,40.3799,35.28,35.67,1517534,0
+VICR.US,D,20240226,000000,35.78,38.65,35,38.3,603355,0
+VICR.US,D,20240227,000000,38.92,38.975,37.385,37.95,436536,0
+VICR.US,D,20240228,000000,37.48,37.8,36.8281,36.87,255177,0
+VICR.US,D,20240229,000000,37.79,38.61,37.03,37.24,279078,0
+VICR.US,D,20240301,000000,36.99,38.7,36.5688,37.69,291056,0
+VICR.US,D,20240304,000000,37.76,38.26,37.14,37.83,205035,0
+VICR.US,D,20240305,000000,37.13,37.3855,36.78,37.08,229061,0
+VICR.US,D,20240306,000000,37.9,38.24,37.36,37.84,181441,0
+VICR.US,D,20240307,000000,38.3,38.64,37.61,37.72,149149,0
+VICR.US,D,20240308,000000,38.29,38.61,36.59,36.91,253007,0
+VICR.US,D,20240311,000000,36.85,37.57,36.02,36.39,196017,0
+VICR.US,D,20240312,000000,36.35,36.516,35.61,36.13,175604,0
+VICR.US,D,20240313,000000,36,36.58,35.69,35.91,255384,0
+VICR.US,D,20240314,000000,37.16,37.17,35.41,35.55,221667,0
+VICR.US,D,20240315,000000,35.3,36.285,35.21,36.07,344843,0
+VICR.US,D,20240318,000000,36.11,36.13,35.6,35.87,183137,0
+VICR.US,D,20240319,000000,35.51,35.78,35,35.51,193373,0
+VICR.US,D,20240320,000000,35.65,37.59,35.51,37.36,188292,0
+VICR.US,D,20240321,000000,38.63,39.51,37.91,38.4,290263,0
+VICR.US,D,20240322,000000,37.92,38.27,37.37,38.04,142607,0
+VICR.US,D,20240325,000000,38.33,38.52,37.51,37.6,182106,0
+VICR.US,D,20240326,000000,37.91,38.3,37,37.27,197464,0
+VICR.US,D,20240327,000000,37.69,38.65,37.415,38.54,187851,0
+VICR.US,D,20240328,000000,38.54,38.84,37.94,38.24,188091,0
+VICR.US,D,20240401,000000,38.37,38.43,37.5,38.08,147275,0
+VICR.US,D,20240402,000000,37.58,37.58,36.95,37.43,201753,0
+VICR.US,D,20240403,000000,37.02,38.08,36.98,38.08,139491,0
+VICR.US,D,20240404,000000,38.74,38.9,37.03,37.14,164273,0
+VICR.US,D,20240405,000000,36.84,37.0099,35.98,36.32,181260,0
+VICR.US,D,20240408,000000,36.91,37.63,36.44,37.43,110333,0
+VICR.US,D,20240409,000000,37.45,38.46,37.45,38.06,154199,0
+VICR.US,D,20240410,000000,36.64,37.36,36.62,37.15,173971,0
+VICR.US,D,20240411,000000,37.36,37.87,36.71,37.77,119415,0
+VICR.US,D,20240412,000000,37.33,37.7,36.445,36.58,153515,0
+VICR.US,D,20240415,000000,36.76,36.87,35.21,35.31,186095,0
+VICR.US,D,20240416,000000,35.06,35.06,34.08,34.4,227623,0
+VICR.US,D,20240417,000000,34.66,35.29,34.3721,34.7,164121,0
+VICR.US,D,20240418,000000,34.62,35.28,34.12,34.64,210445,0
+VICR.US,D,20240419,000000,34.48,34.855,33.7,33.87,209959,0
+VICR.US,D,20240422,000000,34.3,34.77,34.02,34.61,225458,0
+VICR.US,D,20240423,000000,34.6,36.11,34.5094,35.18,356000,0
+VICR.US,D,20240424,000000,33.53,36.41,30.925,32.03,686384,0
+VICR.US,D,20240425,000000,31.46,33.97,30.9,33.48,350137,0
+VICR.US,D,20240426,000000,33.66,34.8,33.22,34.41,230994,0
+VICR.US,D,20240429,000000,34.46,34.69,33.7701,34.3,265984,0
+VICR.US,D,20240430,000000,33.77,33.97,32.328,32.38,230926,0
+VICR.US,D,20240501,000000,32.19,32.8,31.64,31.82,222209,0
+VICR.US,D,20240502,000000,32.42,32.88,31.78,32.78,165997,0
+VICR.US,D,20240503,000000,33.85,34.16,33.225,33.96,159291,0
+VICR.US,D,20240506,000000,34.25,34.565,33.32,33.5,167423,0
+VICR.US,D,20240507,000000,33.37,33.61,32.86,33.16,197856,0
+VICR.US,D,20240508,000000,32.78,33.21,32.56,33.21,146226,0
+VICR.US,D,20240509,000000,33.26,33.85,33.0801,33.37,158160,0
+VICR.US,D,20240510,000000,33.46,33.65,32.5,32.97,122913,0
+VICR.US,D,20240513,000000,33.4,33.955,33.16,33.29,118657,0
+VICR.US,D,20240514,000000,33.48,33.53,32.41,32.94,241919,0
+VICR.US,D,20240515,000000,33.75,34.11,33.465,33.89,144809,0
+VICR.US,D,20240516,000000,33.63,33.93,33.2,33.57,123950,0
+VICR.US,D,20240517,000000,33.8,34.02,33.34,33.7,132220,0
+VICR.US,D,20240520,000000,33.56,34.07,33.06,33.81,176905,0
+VICR.US,D,20240521,000000,33.62,34.82,33.62,34.08,150965,0
+VICR.US,D,20240522,000000,34.08,35.38,34.08,34.88,167872,0
+VICR.US,D,20240523,000000,35.2,35.28,34.2001,34.76,194954,0
+VICR.US,D,20240524,000000,35.18,35.5499,34.59,34.72,113852,0
+VICR.US,D,20240528,000000,35.03,35.39,34.34,34.94,149438,0
+VICR.US,D,20240529,000000,34.46,35.36,34.02,34.41,156486,0
+VICR.US,D,20240530,000000,34.6,35.51,34.6,35.02,105720,0
+VICR.US,D,20240531,000000,35.2,35.4,34.2071,34.99,107546,0
+VICR.US,D,20240603,000000,35.59,35.89,34.87,35.06,115784,0
+VICR.US,D,20240604,000000,34.77,34.77,33.2,33.26,127776,0
+VICR.US,D,20240605,000000,33.49,34.665,33.49,34.41,125608,0
+VICR.US,D,20240606,000000,34.15,34.91,34.0194,34.86,141896,0
+VICR.US,D,20240607,000000,34.63,35.41,34.15,34.67,137006,0
+VICR.US,D,20240610,000000,34.23,35.53,33.856,35.5,113670,0
+VICR.US,D,20240611,000000,35.03,35.6,34.25,34.39,150878,0
+VICR.US,D,20240612,000000,35.86,36.36,34.61,34.92,164791,0
+VICR.US,D,20240613,000000,34.77,35.36,34.01,35.21,126838,0
+VICR.US,D,20240614,000000,34.64,35.1,33.58,33.99,124616,0
+VICR.US,D,20240617,000000,33.64,34.4,33.49,34.33,123895,0
+VICR.US,D,20240618,000000,34.39,34.98,33.99,34.71,156469,0
+VICR.US,D,20240620,000000,34.59,35,34.24,34.47,168893,0
+VICR.US,D,20240621,000000,34.26,34.35,32.755,32.89,440136,0
+VICR.US,D,20240624,000000,32.87,33.2701,32.31,32.38,175964,0
+VICR.US,D,20240625,000000,32.32,32.52,31.891,31.98,138192,0
+VICR.US,D,20240626,000000,31.83,33.83,31.65,33.36,390730,0
+VICR.US,D,20240627,000000,33.61,33.98,33.17,33.63,152539,0
+VICR.US,D,20240628,000000,33.89,33.89,32.68,33.16,602929,0
+VICR.US,D,20240701,000000,33.21,33.21,32.41,32.63,122948,0
+VICR.US,D,20240702,000000,32.72,33.52,32.36,33.36,116143,0
+VICR.US,D,20240703,000000,33.69,33.95,33.33,33.35,204838,0
+VICR.US,D,20240705,000000,33.31,33.35,32.73,33.03,168438,0
+VICR.US,D,20240708,000000,33.35,33.59,33,33.16,106132,0
+VICR.US,D,20240709,000000,33.16,33.36,32.96,33.25,109743,0
+VICR.US,D,20240710,000000,33.55,33.77,33.03,33.62,134596,0
+VICR.US,D,20240711,000000,34.25,35.47,34.25,35.4,311277,0
+VICR.US,D,20240712,000000,35.99,36.49,35.2,35.22,165550,0
+VICR.US,D,20240715,000000,35.22,36.3,35.075,36.02,149243,0
+VICR.US,D,20240716,000000,36.61,39.9,36.61,39.71,331184,0
+VICR.US,D,20240717,000000,39.26,39.71,38.02,38.36,464596,0
+VICR.US,D,20240718,000000,38.36,39.14,36.685,36.97,210269,0
+VICR.US,D,20240719,000000,36.98,37.49,35.66,36.18,239582,0
+VICR.US,D,20240722,000000,36.7,37.705,35.397,37.43,267956,0
+VICR.US,D,20240723,000000,36.93,38.62,36.93,37.95,231163,0
+VICR.US,D,20240724,000000,37.75,41.78,37.1,37.97,401904,0
+VICR.US,D,20240725,000000,37.91,39.26,37.11,38.43,327373,0
+VICR.US,D,20240726,000000,38.99,40.44,38.49,40.33,312675,0
+VICR.US,D,20240729,000000,40.39,41.06,39.76,40.25,303135,0
+VICR.US,D,20240730,000000,40.57,41.11,40.17,40.7,278440,0
+VICR.US,D,20240731,000000,41.28,43.285,40.69,42.11,293188,0
+VICR.US,D,20240801,000000,42.33,42.9,38.79,39.51,294802,0
+VICR.US,D,20240802,000000,37.45,37.945,36.38,37.53,263274,0
+VICR.US,D,20240805,000000,35.29,37.41,34.5,36.6,275295,0
+VICR.US,D,20240806,000000,37.01,37.44,36,36.91,199583,0
+VICR.US,D,20240807,000000,37.14,37.95,36.16,36.24,197361,0
+VICR.US,D,20240808,000000,36.81,37.52,36.15,37.49,137168,0
+VICR.US,D,20240809,000000,37.7,37.87,36.08,37.27,171487,0
+VICR.US,D,20240812,000000,37.46,37.46,35.68,35.74,179772,0
+VICR.US,D,20240813,000000,36.36,36.88,35.77,36.78,109421,0
+VICR.US,D,20240814,000000,36.76,37,35.24,35.61,163121,0
+VICR.US,D,20240815,000000,36.57,39,36.57,38.92,169590,0
+VICR.US,D,20240816,000000,38.65,38.75,37.76,37.85,98281,0
+VICR.US,D,20240819,000000,37.91,38.66,36.545,38,129475,0
+VICR.US,D,20240820,000000,37.81,38.23,36.69,36.99,94013,0
+VICR.US,D,20240821,000000,37.41,38.33,37.28,38.28,94482,0
+VICR.US,D,20240822,000000,38.2,38.2,37.24,37.42,74766,0
+VICR.US,D,20240823,000000,37.85,39.71,37.64,39.05,106535,0
+VICR.US,D,20240826,000000,39.748,39.75,38.64,38.68,102655,0
+VICR.US,D,20240827,000000,38.29,38.9,37.92,38.38,96359,0
+VICR.US,D,20240828,000000,37.9,38.62,37.65,38.08,103460,0
+VICR.US,D,20240829,000000,38.28,39.05,38.1,38.56,92020,0
+VICR.US,D,20240830,000000,39.05,39.05,37.88,38.5,86467,0
+VICR.US,D,20240903,000000,37.57,37.6802,35.59,35.73,261241,0
+VICR.US,D,20240904,000000,35.65,36.31,35.31,35.81,93830,0
+VICR.US,D,20240905,000000,35.79,35.9225,35.22,35.49,107377,0
+VICR.US,D,20240906,000000,35.4,35.74,34.96,35.11,98756,0
+VICR.US,D,20240909,000000,35.26,35.965,34.5291,34.57,143463,0
+VICR.US,D,20240910,000000,34.52,35.06,34.27,34.93,95675,0
+VICR.US,D,20240911,000000,34.68,35.89,34.68,35.8,126765,0
+VICR.US,D,20240912,000000,35.76,36.75,35.41,36.7,98683,0
+VICR.US,D,20240913,000000,37.25,37.46,36.55,36.76,72335,0
+VICR.US,D,20240916,000000,36.81,37.02,36.3,36.75,85390,0
+VICR.US,D,20240917,000000,37.22,38.325,36.86,36.89,109156,0
+VICR.US,D,20240918,000000,36.78,37.95,36.08,36.15,140937,0
+VICR.US,D,20240919,000000,37.47,38.08,36.88,37.64,228116,0
+VICR.US,D,20240920,000000,37.31,37.505,36.7254,37.04,307692,0
+VICR.US,D,20240923,000000,37.39,37.51,36.8046,37.47,90707,0
+VICR.US,D,20240924,000000,37.51,39.555,37.44,39.41,135709,0
+VICR.US,D,20240925,000000,39.18,39.25,38.28,38.75,132140,0
+VICR.US,D,20240926,000000,39.94,42.44,39.66,42.095,297525,0
+VICR.US,D,20240927,000000,42.66,43.0456,41.45,42.29,176695,0
+VICR.US,D,20240930,000000,42.08,45.365,41.64,42.1,581654,0
+VICR.US,D,20241001,000000,42.13,42.76,40.764,41.08,212392,0
+VICR.US,D,20241002,000000,41.08,42.02,40.62,41.24,187222,0
+VICR.US,D,20241003,000000,40.83,41.52,40.25,41.24,131853,0
+VICR.US,D,20241004,000000,42.1,42.5,41.61,42.05,161567,0
+VICR.US,D,20241007,000000,41.73,41.95,40.87,41.11,118913,0
+VICR.US,D,20241008,000000,40.93,41.78,40.55,41.42,94221,0
+VICR.US,D,20241009,000000,41.37,42.02,41.12,41.38,78773,0
+VICR.US,D,20241010,000000,40.68,41.31,40.51,40.63,120375,0
+VICR.US,D,20241011,000000,40.58,41.77,40.58,41.56,91389,0
+VICR.US,D,20241014,000000,41.26,41.78,41.2,41.6,70279,0
+VICR.US,D,20241015,000000,41.23,42.0715,41.12,41.75,220694,0
+VICR.US,D,20241016,000000,42.58,42.755,40.2,40.23,190740,0
+VICR.US,D,20241017,000000,40.29,41.44,39.99,41.15,240165,0
+VICR.US,D,20241018,000000,41.34,41.651,41,41.04,153513,0
+VICR.US,D,20241021,000000,40.7,44.77,40.2,44.68,507972,0
+VICR.US,D,20241022,000000,44.68,45.11,43.1,43.44,425475,0
+VICR.US,D,20241023,000000,47.84,51.89,47.12,49.39,1277272,0
+VICR.US,D,20241024,000000,49.75,50.3211,45.5,46.41,562809,0
+VICR.US,D,20241025,000000,46.71,47.46,46.12,46.32,300488,0
+VICR.US,D,20241028,000000,46.92,48.06,46.92,47.99,163305,0
+VICR.US,D,20241029,000000,47.56,47.96,46.67,47.06,218831,0
+VICR.US,D,20241030,000000,46.66,48.21,46.18,46.19,132098,0
+VICR.US,D,20241031,000000,47,47,45.11,45.71,231378,0
+VICR.US,D,20241101,000000,45.88,46.77,45.66,46.04,147375,0
+VICR.US,D,20241104,000000,45.96,47,45.96,46.89,185367,0
+VICR.US,D,20241105,000000,46.63,52.87,46.555,52.54,699552,0
+VICR.US,D,20241106,000000,53.95,58.34,53.95,57.7,792758,0
+VICR.US,D,20241107,000000,57.62,58.2999,56.49,57.61,328824,0
+VICR.US,D,20241108,000000,57.61,59.7,57.61,58.89,298896,0
+VICR.US,D,20241111,000000,59.16,61.05,58.77,60.94,462524,0
+VICR.US,D,20241112,000000,60.27,60.7,57.65,58.34,408095,0
+VICR.US,D,20241113,000000,58.68,59.42,56.79,57.07,354298,0
+VICR.US,D,20241114,000000,56.76,57.46,52.61,52.79,371884,0
+VICR.US,D,20241115,000000,53.39,53.505,51.07,51.95,297388,0
+VICR.US,D,20241118,000000,52.13,52.67,51.14,52.04,267470,0
+VICR.US,D,20241119,000000,51.58,54.08,51.58,53.1,221194,0
+VICR.US,D,20241120,000000,53.1,54.02,52.3429,53.87,171909,0
+VICR.US,D,20241121,000000,53.91,54.91,53.49,54.23,257887,0
+VICR.US,D,20241122,000000,54.52,55.645,54.18,55.3,268143,0
+VICR.US,D,20241125,000000,55.91,57.84,55.56,56.66,255586,0
+VICR.US,D,20241126,000000,56.37,56.615,55.21,55.44,124642,0
+VICR.US,D,20241127,000000,56.25,56.91,53.165,53.32,189359,0
+VICR.US,D,20241129,000000,53.71,53.99,52.985,53.21,111296,0
+VICR.US,D,20241202,000000,53.42,57.77,53.375,57.69,309578,0
+VICR.US,D,20241203,000000,57.69,58.33,54.97,55.76,127231,0
+VICR.US,D,20241204,000000,55.84,58.13,55.42,58,196834,0
+VICR.US,D,20241205,000000,57.89,59.58,56.69,56.8,192700,0
+VICR.US,D,20241206,000000,57.07,58.81,56.57,56.84,134879,0
+VICR.US,D,20241209,000000,57.28,57.98,55.45,55.45,121648,0
+VICR.US,D,20241210,000000,54.89,55.55,53.88,54.09,155959,0
+VICR.US,D,20241211,000000,53.5,54.945,53.07,53.78,226156,0
+VICR.US,D,20241212,000000,53.79,54.45,52.74,53.08,178641,0
+VICR.US,D,20241213,000000,53.03,54.63,52.655,54.55,187820,0
+VICR.US,D,20241216,000000,54.01,57.545,54.01,56.56,330749,0
+VICR.US,D,20241217,000000,56.04,56.76,52.52,52.92,517811,0
+VICR.US,D,20241218,000000,53.19,55.89,50.32,50.77,265129,0
+VICR.US,D,20241219,000000,51.57,51.605,48.87,49.08,259210,0
+VICR.US,D,20241220,000000,48.32,50.26,48.32,49.17,489578,0
+VICR.US,D,20241223,000000,48.81,50.125,48.81,49.31,162113,0
+VICR.US,D,20241224,000000,49.71,51.78,49.26,51.57,104724,0
+VICR.US,D,20241226,000000,51.32,52.27,50.46,51.78,107524,0
+VICR.US,D,20241227,000000,50.82,51.73,49.44,49.88,115595,0
+VICR.US,D,20241230,000000,49.1,49.73,48.05,49.1,128040,0
+VICR.US,D,20241231,000000,49.59,49.8,48.24,48.32,207707,0
+VICR.US,D,20250102,000000,48.72,49.8056,47.33,48.22,188425,0
+VICR.US,D,20250103,000000,48.45,51.37,48.39,51.26,184391,0
+VICR.US,D,20250106,000000,51.83,52.7115,51.04,51.56,181493,0
+VICR.US,D,20250107,000000,51.61,52,49.595,50.06,154557,0
+VICR.US,D,20250108,000000,49.41,49.495,47.76,49.28,184148,0
+VICR.US,D,20250110,000000,47.74,48.3928,46.8,47.98,137095,0
+VICR.US,D,20250113,000000,46.79,47.21,46.165,46.82,145914,0
+VICR.US,D,20250114,000000,47.48,48.4129,47.295,47.85,133742,0
+VICR.US,D,20250115,000000,49.84,49.84,48.22,48.24,124307,0
+VICR.US,D,20250116,000000,48.9,49.5151,48.38,48.38,128319,0
+VICR.US,D,20250117,000000,49.47,51.84,48.47,51.54,327204,0
+VICR.US,D,20250121,000000,52.74,57.085,51.95,56.6,389220,0
+VICR.US,D,20250122,000000,56.99,62,56.51,60.6,522358,0
+VICR.US,D,20250123,000000,59.28,60.24,57.59,57.65,296101,0
+VICR.US,D,20250124,000000,58.25,58.26,56.761,57.3,272406,0
+VICR.US,D,20250127,000000,54.67,55.32,46.39,46.98,546506,0
+VICR.US,D,20250128,000000,47.36,49.915,47.17,48.97,244505,0
+VICR.US,D,20250129,000000,49.44,50.14,48.81,49.45,172348,0
+VICR.US,D,20250130,000000,50.05,51.25,49.55,50.7,154530,0
+VICR.US,D,20250131,000000,50.33,52.49,50.33,51.14,203671,0
+VICR.US,D,20250203,000000,49.07,49.6467,47.12,47.19,210983,0
+VICR.US,D,20250204,000000,46.81,49.42,46.81,49.16,147595,0
+VICR.US,D,20250205,000000,49.43,50.92,48.65,50.85,178965,0
+VICR.US,D,20250206,000000,51.03,51.03,49.445,50.05,162362,0
+VICR.US,D,20250207,000000,50.23,50.9,48.915,49.97,156960,0
+VICR.US,D,20250210,000000,50.33,52.26,50.01,52.16,173184,0
+VICR.US,D,20250211,000000,51.11,51.89,49.32,49.33,131762,0
+VICR.US,D,20250212,000000,48.01,48.6695,47.5,47.62,226145,0
+VICR.US,D,20250213,000000,48.05,50.67,48.05,49.82,166804,0
+VICR.US,D,20250214,000000,50.02,50.935,49.55,50.12,196683,0
+VICR.US,D,20250218,000000,51.24,51.83,50.47,50.75,278370,0
+VICR.US,D,20250219,000000,50.56,51.34,49.54,50.59,287445,0
+VICR.US,D,20250220,000000,51.07,53.35,50.015,51.86,614835,0
+VICR.US,D,20250221,000000,54.61,65.5,53.3209,63.67,1287824,0
+VICR.US,D,20250224,000000,63.57,64.09,59.81,60.42,460103,0
+VICR.US,D,20250225,000000,60.01,62.13,54.9,60.44,507650,0
+VICR.US,D,20250226,000000,61.94,65.7,61.9,64.71,449973,0
+VICR.US,D,20250227,000000,64.92,65.065,61.39,61.68,321871,0
+VICR.US,D,20250228,000000,61.11,63.68,60.555,63.33,237234,0
+VICR.US,D,20250303,000000,63.93,63.9851,59.82,60.62,383099,0
+VICR.US,D,20250304,000000,59.41,61.77,57.82,59.31,390141,0
+VICR.US,D,20250305,000000,59.49,61.23,58.84,60.98,297381,0
+VICR.US,D,20250306,000000,59.85,61.1158,58.46,59.17,220627,0
+VICR.US,D,20250307,000000,59.52,59.92,57.33,59.55,217073,0
+VICR.US,D,20250310,000000,57.2,57.22,46.8601,48.94,824252,0
+VICR.US,D,20250311,000000,49.16,51.27,48.64,50.09,298309,0
+VICR.US,D,20250312,000000,50.6,54.23,50.32,53.31,330196,0
+VICR.US,D,20250313,000000,53.33,53.3699,50.495,51,212582,0
+VICR.US,D,20250314,000000,52.38,54.12,52.2,53.66,227697,0
+VICR.US,D,20250317,000000,53.28,55.7,53.04,55.51,200523,0
+VICR.US,D,20250318,000000,54.92,54.92,52.96,53.09,221335,0
+VICR.US,D,20250319,000000,53.25,55.61,53.16,54.43,216564,0
+VICR.US,D,20250320,000000,53.94,54.95,52.775,52.96,173365,0
+VICR.US,D,20250321,000000,51.91,53.75,50.67,53.64,393156,0
+VICR.US,D,20250324,000000,55.01,55.945,54.45,55.37,162351,0
+VICR.US,D,20250325,000000,55.29,56.5,54.01,54.6,166044,0
+VICR.US,D,20250326,000000,54.19,54.285,52.81,53.47,154106,0
+VICR.US,D,20250327,000000,52.73,53.79,50.35,50.63,153510,0
+VICR.US,D,20250328,000000,50.18,50.77,47.57,48.4,289197,0
+VICR.US,D,20250331,000000,47.21,47.5,45.45,46.78,307858,0
+VICR.US,D,20250401,000000,46.63,48.04,46.01,47.02,186870,0
+VICR.US,D,20250402,000000,45.63,49.265,45.5524,48.57,201480,0
+VICR.US,D,20250403,000000,44.25,45.86,44.0799,44.69,305176,0
+VICR.US,D,20250404,000000,42.7,43.665,39,42.09,511599,0
+VICR.US,D,20250407,000000,39.49,45.7373,39,43.37,328574,0
+VICR.US,D,20250408,000000,45.07,46.2156,41.79,43.29,345294,0
+VICR.US,D,20250409,000000,42.97,50,42.33,49.16,406120,0
+VICR.US,D,20250410,000000,47.47,48,44.88,46.3,191118,0
+VICR.US,D,20250411,000000,46.31,47.2877,44.13,46.83,165003,0
+VICR.US,D,20250414,000000,46.86,48.11,45.89,46.67,186168,0
+VICR.US,D,20250415,000000,46.8,48.015,46.655,47.04,307787,0
+VICR.US,D,20250416,000000,46.31,47.1,45.4,46.67,157167,0
+VICR.US,D,20250417,000000,46.7,47.55,46.2188,46.76,115877,0
+VICR.US,D,20250421,000000,45.45,46.1,44.0868,45.25,117522,0
+VICR.US,D,20250422,000000,45.96,47.7099,45.96,46.84,155375,0
+VICR.US,D,20250423,000000,49.1,50.6,47.6278,47.75,191489,0
+VICR.US,D,20250424,000000,47.98,51.1267,47.52,50.67,146604,0
+VICR.US,D,20250425,000000,49.85,51.735,49.69,51.49,131578,0
+VICR.US,D,20250428,000000,51.81,53.2299,49.88,51.53,168596,0
+VICR.US,D,20250429,000000,51.05,52.35,50.11,51.91,319358,0
+VICR.US,D,20250430,000000,43.91,44.06,38.925,39.905,1188517,0
+VICR.US,D,20250501,000000,39.7,41.685,39.32,39.41,488205,0
+VICR.US,D,20250502,000000,40.26,41.7899,39.89,41.07,394640,0
+VICR.US,D,20250505,000000,40.71,41.46,40.04,40.43,269994,0
+VICR.US,D,20250506,000000,39.75,41.53,39.64,41.36,288167,0
+VICR.US,D,20250507,000000,41.68,42.13,40.27,41.11,220385,0
+VICR.US,D,20250508,000000,41.5,42.16,40.99,41.09,310616,0
+VICR.US,D,20250509,000000,41.09,41.84,40.91,41.14,165518,0
+VICR.US,D,20250512,000000,43.7,44.5363,42.56,43.91,321641,0
+VICR.US,D,20250513,000000,44.41,44.88,43.85,44.57,199087,0
+VICR.US,D,20250514,000000,44.69,45.46,44.08,44.18,218005,0
+VICR.US,D,20250515,000000,43.62,43.92,42.2,43.11,228398,0
+VICR.US,D,20250516,000000,43.34,43.99,43.02,43.37,237705,0
+VICR.US,D,20250519,000000,42.48,43.28,42.15,43.15,248942,0
+VICR.US,D,20250520,000000,43.01,43.64,42.7,43.54,194778,0
+VICR.US,D,20250521,000000,42.98,43.08,41.23,41.47,175747,0
+VICR.US,D,20250522,000000,41.07,42.32,40.97,41.55,178764,0
+VICR.US,D,20250523,000000,40.54,41.83,40.54,41.67,149924,0
+VICR.US,D,20250527,000000,42.47,43.19,41.5754,42.5,176746,0
+VICR.US,D,20250528,000000,42.57,42.7745,41.7401,42.32,170594,0
+VICR.US,D,20250529,000000,43,43,41.85,42.77,235047,0
+VICR.US,D,20250530,000000,42.56,43.92,41.9195,43.64,259486,0
+VICR.US,D,20250602,000000,43.35,43.35,42.33,43.11,186854,0
+VICR.US,D,20250603,000000,43.34,44.3899,43.02,43.89,169561,0
+VICR.US,D,20250604,000000,43.96,44.46,43.74,44.19,154254,0
+VICR.US,D,20250605,000000,44.43,45.05,43.935,44.31,173624,0
+VICR.US,D,20250606,000000,45.19,45.73,44.78,45.26,121501,0
+VICR.US,D,20250609,000000,45.61,46.378,45.435,45.84,156956,0
+VICR.US,D,20250610,000000,46.03,46.315,45.54,45.79,123626,0
+VICR.US,D,20250611,000000,46.1,46.4851,45.32,45.43,144830,0
+VICR.US,D,20250612,000000,45,45.4596,44.5216,45,91332,0
+VICR.US,D,20250613,000000,43.97,44.99,43.47,43.65,178622,0
+VICR.US,D,20250616,000000,44.55,45.505,44.545,44.84,141539,0
+VICR.US,D,20250617,000000,44.47,45.01,44.0701,44.25,136283,0
+VICR.US,D,20250618,000000,44.49,45.79,43.96,45.47,153023,0
+VICR.US,D,20250620,000000,45.71,45.775,43.94,44.07,224079,0
+VICR.US,D,20250623,000000,43.78,45.11,42.35,43.83,185074,0
+VICR.US,D,20250624,000000,44.63,45.46,43.93,45.39,262873,0
+VICR.US,D,20250625,000000,45.6,47.38,45.215,46.05,695203,0
+VICR.US,D,20250626,000000,46.45,48.1,46.16,47.31,347660,0
+VICR.US,D,20250627,000000,47.61,47.61,45.71,46.66,612309,0
+VICR.US,D,20250630,000000,46.64,46.715,43.43,45.36,602641,0
+VICR.US,D,20250701,000000,44.83,45.94,44.03,45.34,189394,0
+VICR.US,D,20250702,000000,45.18,45.95,44.5501,45.85,184573,0
+VICR.US,D,20250703,000000,46.37,46.895,45.91,46.27,91415,0
+VICR.US,D,20250707,000000,45.91,46.02,44.985,45.39,165917,0
+VICR.US,D,20250708,000000,45.69,46.58,45.12,45.64,140697,0
+VICR.US,D,20250709,000000,46.13,47.45,46.09,46.72,231682,0
+VICR.US,D,20250710,000000,47.03,47.57,46.255,47.06,149198,0
+VICR.US,D,20250711,000000,46.53,46.83,45.92,46.25,119543,0
+VICR.US,D,20250714,000000,46.11,46.4994,45.635,46.16,123894,0
+VICR.US,D,20250715,000000,46.86,47,46.12,46.69,195028,0
+VICR.US,D,20250716,000000,46.99,47.48,45.71,47.32,191763,0
+VICR.US,D,20250717,000000,47.64,48.99,47.64,48.39,255843,0
+VICR.US,D,20250718,000000,48.95,49.03,47.38,47.51,190518,0
+VICR.US,D,20250721,000000,47.8,48.72,47.61,47.8,219848,0
+VICR.US,D,20250722,000000,47.5,47.55,43.68,45.2,690617,0
+VICR.US,D,20250723,000000,62.65,63,51.12,52.68,2479014,0
+VICR.US,D,20250724,000000,52.46,52.645,46.46,47.15,737106,0
+VICR.US,D,20250725,000000,47.28,47.8032,45.26,46.41,420538,0
+VICR.US,D,20250728,000000,46.57,47.45,45.06,45.97,467557,0
+VICR.US,D,20250729,000000,46.42,47.149,45.25,45.72,407615,0
+VICR.US,D,20250730,000000,45.8,46.41,44.84,45.81,398550,0
+VICR.US,D,20250731,000000,45.73,46.21,44.33,44.44,413879,0
+VICR.US,D,20250801,000000,42.56,44.42,41.76,43.845,631274,0
+VICR.US,D,20250804,000000,44.62,46.085,44.365,46.08,432323,0
+VICR.US,D,20250805,000000,46.36,47.89,45.77,46.91,567613,0
+VICR.US,D,20250806,000000,46.65,46.785,44.97,46.13,544001,0
+VICR.US,D,20250807,000000,46.86,47,45.41,46.02,286242,0
+VICR.US,D,20250808,000000,46.51,47.45,45.985,46.84,349753,0
+VICR.US,D,20250811,000000,47.12,47.52,45.7,46.28,398928,0
+VICR.US,D,20250812,000000,46.78,48.8972,46.615,48.43,464207,0
+VICR.US,D,20250813,000000,48.5,49.855,48.005,49.48,332440,0
+VICR.US,D,20250814,000000,48.49,48.62,46.87,47.25,431538,0
+VICR.US,D,20250815,000000,47.28,48.04,46.81,47.65,416329,0
+VICR.US,D,20250818,000000,47.6,48.455,47.445,48.13,274456,0
+VICR.US,D,20250819,000000,48.25,48.35,47.02,47.24,247471,0
+VICR.US,D,20250820,000000,47,47.35,45.44,46.49,358423,0
+VICR.US,D,20250821,000000,46.25,47.195,45.79,46.71,252388,0
+VICR.US,D,20250822,000000,47.09,51.175,46.96,50.95,393333,0
+VICR.US,D,20250825,000000,50.96,51.505,50.6001,50.7,392997,0
+VICR.US,D,20250826,000000,50.74,51.88,50.595,51.51,520624,0
+VICR.US,D,20250827,000000,51.3,51.54,50.54,51.32,261616,0
+VICR.US,D,20250828,000000,51.5,52.62,51.46,52.13,421679,0
+VICR.US,D,20250829,000000,51.85,52.12,50.72,51.11,409982,0
+VICR.US,D,20250902,000000,49.53,50.52,49.1422,50.47,294813,0
+VICR.US,D,20250903,000000,50.57,50.65,49.56,50.51,262149,0
+VICR.US,D,20250904,000000,50.67,51.94,50.21,51.895,283625,0
+VICR.US,D,20250905,000000,52.72,53.12,51.16,51.8,250812,0
+VICR.US,D,20250908,000000,52,52.365,50.37,50.56,296406,0
+VICR.US,D,20250909,000000,50.56,50.81,49.36,50.06,234078,0
+VICR.US,D,20250910,000000,50.41,51.375,50,50.09,189827,0
+VICR.US,D,20250911,000000,50.26,51.26,50.13,50.96,198243,0
+VICR.US,D,20250912,000000,50.96,51.34,50.24,50.77,260283,0
+VICR.US,D,20250915,000000,51,52.33,50.85,51.89,327217,0
+VICR.US,D,20250916,000000,51.83,52.42,50.94,52.06,346781,0
+VICR.US,D,20250917,000000,52.12,53.4,51.4251,52.21,219249,0
+VICR.US,D,20250918,000000,53.3,54.22,52.15,53.84,235452,0
+VICR.US,D,20250919,000000,54.01,54.32,52.73,52.88,454811,0
+VICR.US,D,20250922,000000,52.76,55.03,52.58,54.72,181909,0
+VICR.US,D,20250923,000000,54.97,55.52,53.7,53.82,271949,0
+VICR.US,D,20250924,000000,53.8,53.975,52.59,52.81,215712,0
+VICR.US,D,20250925,000000,51.805,52.58,51.3,52.135,168194,0
+VICR.US,D,20250926,000000,52.19,52.5686,47.56,48.67,459292,0
+VICR.US,D,20250929,000000,49.46,50,48.39,48.46,529194,0
+VICR.US,D,20250930,000000,48.31,49.75,48.31,49.72,317860,0
+VICR.US,D,20251001,000000,49.12,50.165,48.81,49.31,322240,0
+VICR.US,D,20251002,000000,49.82,50.015,48.6,48.88,234737,0
+VICR.US,D,20251003,000000,49.39,50.34,48.915,49.03,224512,0
+VICR.US,D,20251006,000000,49.96,50.6224,49.39,49.97,303107,0
+VICR.US,D,20251007,000000,50.45,51.16,48.545,48.63,243603,0
+VICR.US,D,20251008,000000,48.86,51.5825,48.79,51.5,263711,0
+VICR.US,D,20251009,000000,51.82,52.94,50.52,52.62,195424,0
+VICR.US,D,20251010,000000,52.67,53.17,48.53,48.56,258472,0
+VICR.US,D,20251013,000000,50.1,52.5,49.8325,51.96,256920,0
+VICR.US,D,20251014,000000,50.82,54.11,50.3101,53.65,284930,0
+VICR.US,D,20251015,000000,54.59,57.32,54.07,57.31,409471,0
+VICR.US,D,20251016,000000,58,61.4,57.96,60.47,598982,0
+VICR.US,D,20251017,000000,59.35,60.96,57,57.43,466850,0
+VICR.US,D,20251020,000000,59.66,61.85,57.545,58.04,367463,0
+VICR.US,D,20251021,000000,61.65,68.67,60.95,65.8,1627310,0
+VICR.US,D,20251022,000000,79.73,89.89,79,85.76,3388728,0
+VICR.US,D,20251023,000000,84.36,93.4,83.5,92.98,1784587,0
+VICR.US,D,20251024,000000,94.07,96.58,89.48,90.44,1038961,0
+VICR.US,D,20251027,000000,92.88,93.49,89.2,90,476395,0
+VICR.US,D,20251028,000000,89.58,90.6,87.771,89.65,371700,0
+VICR.US,D,20251029,000000,89.66,92.87,88,91.17,379620,0
+VICR.US,D,20251030,000000,90.05,91.88,89.56,91.42,309431,0
+VICR.US,D,20251031,000000,91.37,92.59,89.98,90.73,343856,0
+VICR.US,D,20251103,000000,91.245,95,89.51,93.345,465479,0
+VICR.US,D,20251104,000000,90.4,91.53,88.19,88.36,400838,0
+VICR.US,D,20251105,000000,88.83,94.9,86.4,94.88,476887,0
+VICR.US,D,20251106,000000,95,96,88.71,89.02,399215,0
+VICR.US,D,20251107,000000,86.27,87.56,81.92,87.43,581803,0
+VICR.US,D,20251110,000000,91.15,94.42,90.5,92.39,346455,0
+VICR.US,D,20251111,000000,92.13,93.61,89.93,92.58,358742,0
+VICR.US,D,20251112,000000,99.545,101,93.84,94.35,653640,0
+VICR.US,D,20251113,000000,93.4,93.4,87.51,88.58,307211,0
+VICR.US,D,20251114,000000,84.92,91.185,84.51,89,341140,0
+VICR.US,D,20251117,000000,87.69,90.8099,86.13,87.08,305894,0
+VICR.US,D,20251118,000000,85.11,87.6,83.14,84.66,226754,0
+VICR.US,D,20251119,000000,85.21,88.76,84.42,85.07,261672,0
+VICR.US,D,20251120,000000,88.94,91,82.72,83.28,394003,0
+VICR.US,D,20251121,000000,82.66,86.3931,80.29,84.37,340440,0
+VICR.US,D,20251124,000000,86,88.46,85.58,87.66,221778,0
+VICR.US,D,20251125,000000,87.02,88.94,84.365,88.15,276648,0
+VICR.US,D,20251126,000000,88.9,90.91,88.5,89.54,319717,0
+VICR.US,D,20251128,000000,90.1,90.16,88.91,89.35,125646,0
+VICR.US,D,20251201,000000,87.62,92.42,86.75,89.73,267164,0
+VICR.US,D,20251202,000000,90.19,93.75,89.11,91.14,382789,0
+VICR.US,D,20251203,000000,90.47,93.5,87.04,92.82,234755,0
+VICR.US,D,20251204,000000,92.46,96.4509,91.03,94.54,282753,0
+VICR.US,D,20251205,000000,94.87,97.8288,92.49,96.83,245391,0
+VICR.US,D,20251208,000000,98.11,99.51,96.1,98.69,324825,0
+VICR.US,D,20251209,000000,97.8,99.84,97,99.3,239052,0
+VICR.US,D,20251210,000000,99.5,101.47,97.67,100.83,381210,0
+VICR.US,D,20251211,000000,99.47,102.19,96.55,100.97,249592,0
+VICR.US,D,20251212,000000,100.31,100.95,95.05,97.8,494732,0
+VICR.US,D,20251215,000000,98.05,99.24,94.54,95.59,446606,0
+VICR.US,D,20251216,000000,95.41,96.505,91.25,93.45,327615,0
+VICR.US,D,20251217,000000,97.09,100.4652,95.25,97.19,412768,0
+VICR.US,D,20251218,000000,99.63,101.43,97.42,98.29,324459,0
+VICR.US,D,20251219,000000,98.17,104.61,97.75,104.4,794384,0
+VICR.US,D,20251222,000000,106.76,112.31,104.1101,111.02,669721,0
+VICR.US,D,20251223,000000,109.96,110.18,105.25,108.965,521164,0
+VICR.US,D,20251224,000000,109.57,109.57,107.0449,108.46,254591,0
+VICR.US,D,20251226,000000,108.83,111.65,106.52,111.02,418446,0
+VICR.US,D,20251229,000000,109.48,112.2132,108.89,112,366299,0
+VICR.US,D,20251230,000000,112,116.33,111.55,113.7,679584,0
+VICR.US,D,20251231,000000,113.68,114.49,109.15,109.6,487398,0
+VICR.US,D,20260102,000000,111.46,120.53,110.08,116.86,611315,0
+VICR.US,D,20260105,000000,123.49,149.99,123,133.64,2095154,0
+VICR.US,D,20260106,000000,138.21,143.01,133,138.92,1296904,0
+VICR.US,D,20260107,000000,138.2,142.18,136,139.47,553797,0
+VICR.US,D,20260108,000000,139.47,140.86,130.86,136.11,558644,0
+VICR.US,D,20260109,000000,138,144.15,137.2,142.31,530906,0
+VICR.US,D,20260112,000000,141.34,141.34,125.0001,139.12,820376,0
+VICR.US,D,20260113,000000,139.8,140.13,134.11,138.61,426247,0
+VICR.US,D,20260114,000000,138.12,148.72,136,145.32,547357,0
+VICR.US,D,20260115,000000,149.02,154.9,145.05,145.48,529008,0
+VICR.US,D,20260116,000000,146.08,153.4999,146.08,149.88,427401,0
+VICR.US,D,20260120,000000,147.77,162.08,146.58,157.4,749054,0
+VICR.US,D,20260121,000000,159.28,162.625,154,162.08,465613,0
+VICR.US,D,20260122,000000,164.93,171.515,161.0001,166.78,737929,0
+VICR.US,D,20260123,000000,165.24,167.55,153,153.29,686915,0
+VICR.US,D,20260126,000000,151.67,160.97,148,158.46,449159,0
+VICR.US,D,20260127,000000,160.1,164.6599,157.78,164.025,320696,0
+VICR.US,D,20260128,000000,165.45,170.41,162.5,166.51,318859,0
+VICR.US,D,20260129,000000,168.52,173,160.75,171.53,435674,0
+VICR.US,D,20260130,000000,166.98,174.8,157.0501,157.67,467526,0
+VICR.US,D,20260202,000000,156.38,167.44,156.13,165.35,420866,0
+VICR.US,D,20260203,000000,169.84,177,161.919,166.76,745039,0
+VICR.US,D,20260204,000000,168.39,170.75,148.5,152.09,939576,0
+VICR.US,D,20260205,000000,146.28,156.35,141,148.185,697544,0
+VICR.US,D,20260206,000000,153.07,161,153.07,159.87,773314,0
+VICR.US,D,20260209,000000,159.9,161.55,155.24,159.04,398525,0
+VICR.US,D,20260210,000000,159,159.225,146.67,157.43,688450,0
+VICR.US,D,20260211,000000,159.42,167.49,156.53,160.71,478547,0
+VICR.US,D,20260212,000000,162.31,171.85,161.21,164.29,521568,0
+VICR.US,D,20260213,000000,164,164.6,153.28,155.96,556230,0
+VICR.US,D,20260217,000000,156.11,160.4399,151.52,157.28,453450,0
+VICR.US,D,20260218,000000,158.6553,163.73,153.53,155.78,420340,0
diff --git a/daily/us/nasdaq stocks/3/vir.us.txt b/daily/us/nasdaq stocks/3/vir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2fd544a438a687c772994a70ebb9de1531d227d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vir.us.txt	
@@ -0,0 +1,1597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIR.US,D,20191011,000000,16.15,16.5,13.85,14.02,3054869,0
+VIR.US,D,20191014,000000,14.5,14.85,13.52,13.79,690999,0
+VIR.US,D,20191015,000000,13.8,14.42,13.59,14.26,146774,0
+VIR.US,D,20191016,000000,14.72,14.8,14.04,14.8,190848,0
+VIR.US,D,20191017,000000,14.71,15.22,14.04,14.22,360540,0
+VIR.US,D,20191018,000000,14.25,14.5787,13.3909,13.66,206244,0
+VIR.US,D,20191021,000000,13.73,14.46,13.73,14.41,286014,0
+VIR.US,D,20191022,000000,14.31,14.58,13.76,14.37,300766,0
+VIR.US,D,20191023,000000,14.3862,14.59,14.26,14.5,135775,0
+VIR.US,D,20191024,000000,14.4,14.5,14.05,14.3,241618,0
+VIR.US,D,20191025,000000,14.32,14.8,14.095,14.64,189655,0
+VIR.US,D,20191028,000000,14.7587,15.4,14.39,15.15,189411,0
+VIR.US,D,20191029,000000,15.11,15.4,14.65,14.81,92005,0
+VIR.US,D,20191030,000000,14.97,14.97,14.22,14.43,179697,0
+VIR.US,D,20191031,000000,14.45,14.52,13.84,14.1,109904,0
+VIR.US,D,20191101,000000,14.1,15.01,14.1,15,93717,0
+VIR.US,D,20191104,000000,15.15,15.79,14.69,15.75,126825,0
+VIR.US,D,20191105,000000,15.92,16.1999,15.79,15.85,250711,0
+VIR.US,D,20191106,000000,15.89,16.13,14.44,14.63,144961,0
+VIR.US,D,20191107,000000,14.74,15.25,14.1,14.53,192641,0
+VIR.US,D,20191108,000000,14.52,14.77,13.68,13.83,169222,0
+VIR.US,D,20191111,000000,13.86,13.99,13.07,13.27,85265,0
+VIR.US,D,20191112,000000,13.21,13.77,13.12,13.15,171516,0
+VIR.US,D,20191113,000000,13.2,13.425,13,13.06,77257,0
+VIR.US,D,20191114,000000,13.01,13.25,13.01,13.1,72652,0
+VIR.US,D,20191115,000000,13.02,13.085,12.72,13.02,109393,0
+VIR.US,D,20191118,000000,12.92,13.08,12.63,12.85,67621,0
+VIR.US,D,20191119,000000,12.87,13.1,12.76,12.85,64876,0
+VIR.US,D,20191120,000000,12.77,13.1211,12.34,12.47,80658,0
+VIR.US,D,20191121,000000,12.42,13.01,12.42,12.81,89336,0
+VIR.US,D,20191122,000000,12.72,13.2,12.53,12.79,35054,0
+VIR.US,D,20191125,000000,12.92,13.1254,12.28,12.37,54790,0
+VIR.US,D,20191126,000000,12.45,12.55,11.6504,11.83,127692,0
+VIR.US,D,20191127,000000,11.94,12.08,11.83,11.84,101085,0
+VIR.US,D,20191129,000000,11.93,12.1415,11.86,11.95,56765,0
+VIR.US,D,20191202,000000,11.99,13.415,11.99,13.2,184595,0
+VIR.US,D,20191203,000000,13.12,13.49,12.9,13.07,111539,0
+VIR.US,D,20191204,000000,13.2,13.8258,12.75,13.6,135811,0
+VIR.US,D,20191205,000000,13.63,13.91,12.94,13.02,91044,0
+VIR.US,D,20191206,000000,13.14,13.69,12.48,12.62,178796,0
+VIR.US,D,20191209,000000,12.54,13.21,12.4,12.88,130772,0
+VIR.US,D,20191210,000000,13,13.36,12.7,12.76,168230,0
+VIR.US,D,20191211,000000,12.78,13.1726,12.72,12.94,89358,0
+VIR.US,D,20191212,000000,12.94,13.29,12.775,12.98,119458,0
+VIR.US,D,20191213,000000,12.96,14.1,12.89,13.66,151987,0
+VIR.US,D,20191216,000000,13.69,13.97,12.5,12.52,133649,0
+VIR.US,D,20191217,000000,12.52,12.999,12.3,12.57,151764,0
+VIR.US,D,20191218,000000,12.57,12.79,12.3,12.38,66354,0
+VIR.US,D,20191219,000000,12.29,12.7998,12.273,12.37,64344,0
+VIR.US,D,20191220,000000,12.4,13.39,12.27,12.27,803854,0
+VIR.US,D,20191223,000000,12.34,13.07,12.31,12.53,129120,0
+VIR.US,D,20191224,000000,12.55,12.975,12.53,12.62,22339,0
+VIR.US,D,20191226,000000,12.66,13.1,12.63,12.68,72293,0
+VIR.US,D,20191227,000000,12.83,13.2399,12.35,12.37,285827,0
+VIR.US,D,20191230,000000,12.41,12.6375,12.08,12.12,106377,0
+VIR.US,D,20191231,000000,12.14,12.98,12.01,12.575,241429,0
+VIR.US,D,20200102,000000,12.56,12.9423,12.01,12.15,142748,0
+VIR.US,D,20200103,000000,12.2,12.38,12,12.04,103682,0
+VIR.US,D,20200106,000000,12.13,12.31,12.04,12.19,89495,0
+VIR.US,D,20200107,000000,12.15,12.59,12.075,12.18,93075,0
+VIR.US,D,20200108,000000,12.15,12.595,12.15,12.43,79422,0
+VIR.US,D,20200109,000000,12.58,12.7,12.37,12.64,43030,0
+VIR.US,D,20200110,000000,12.73,13.12,12.5666,12.84,98750,0
+VIR.US,D,20200113,000000,12.96,13.4,12.8,13.22,124309,0
+VIR.US,D,20200114,000000,13.35,14.6,13.134,14.55,157566,0
+VIR.US,D,20200115,000000,14.66,15.3,14.25,15.26,106766,0
+VIR.US,D,20200116,000000,15.82,17.295,15.44,17.17,269503,0
+VIR.US,D,20200117,000000,17.5,18.54,16.17,16.38,309516,0
+VIR.US,D,20200121,000000,16.4,16.6588,16.005,16.47,117835,0
+VIR.US,D,20200122,000000,16.48,17.1016,16.12,16.54,36652,0
+VIR.US,D,20200123,000000,18.25,18.46,16.4,16.98,267667,0
+VIR.US,D,20200124,000000,17.42,20.16,17,19.95,440118,0
+VIR.US,D,20200127,000000,25.93,27.4753,23,24.775,2687433,0
+VIR.US,D,20200128,000000,24.05,24.2,19.6,21.31,763999,0
+VIR.US,D,20200129,000000,20.63,26.29,20.21,22.47,2146543,0
+VIR.US,D,20200130,000000,23.34,25.2362,21.3553,23.53,1215819,0
+VIR.US,D,20200131,000000,25.25,29,24.3,26.63,1751544,0
+VIR.US,D,20200203,000000,26.9,27.5,21.9,22.805,1199818,0
+VIR.US,D,20200204,000000,20.69,22.08,20.51,21.24,749183,0
+VIR.US,D,20200205,000000,20.52,21.24,20.28,20.92,296517,0
+VIR.US,D,20200206,000000,20.1,20.97,18.87,19.23,385857,0
+VIR.US,D,20200207,000000,18.74,20.86,18.65,20.47,349865,0
+VIR.US,D,20200210,000000,20.86,20.86,19.305,20.02,202459,0
+VIR.US,D,20200211,000000,20,20.1221,18,18.24,304416,0
+VIR.US,D,20200212,000000,19.13,19.8,18.515,18.99,264045,0
+VIR.US,D,20200213,000000,19.28,19.88,17.02,17.06,380690,0
+VIR.US,D,20200214,000000,17.11,18.15,17.11,17.38,278144,0
+VIR.US,D,20200218,000000,17.82,18,17.16,17.53,193326,0
+VIR.US,D,20200219,000000,17.62,17.8549,16.78,17.1,177897,0
+VIR.US,D,20200220,000000,16.88,17.26,16.6376,16.91,107083,0
+VIR.US,D,20200221,000000,16.91,17,16.09,16.26,159429,0
+VIR.US,D,20200224,000000,18,20.23,17.03,18.96,740732,0
+VIR.US,D,20200225,000000,20.62,21.73,19,21.73,744209,0
+VIR.US,D,20200226,000000,23.4,36.5,23.2601,34.975,3976387,0
+VIR.US,D,20200227,000000,68.99,75,38.11,60.2,6588602,0
+VIR.US,D,20200228,000000,70.96,71.96,38.3,46.5,3339723,0
+VIR.US,D,20200302,000000,39.53,47,38.26,45,813175,0
+VIR.US,D,20200303,000000,38.7,41.5,36.0819,40.97,892223,0
+VIR.US,D,20200304,000000,42,47.49,41.52,44.9,1067488,0
+VIR.US,D,20200305,000000,45.72,46.64,43.0201,43.78,427291,0
+VIR.US,D,20200306,000000,42.55,46,42.15,45.7,474044,0
+VIR.US,D,20200309,000000,49.19,49.77,36.08,39,841710,0
+VIR.US,D,20200310,000000,37.9,37.99,27.4138,29.91,818428,0
+VIR.US,D,20200311,000000,33.55,40.99,30.52,33.77,1452307,0
+VIR.US,D,20200312,000000,40,41.5,34.25,37.6,1665013,0
+VIR.US,D,20200313,000000,37.54,43.66,33.1,43.66,1117693,0
+VIR.US,D,20200316,000000,36.25,49,34.15,45.76,917513,0
+VIR.US,D,20200317,000000,47.07,53.76,43.03,50.26,1095049,0
+VIR.US,D,20200318,000000,49.16,54,45,49.18,809772,0
+VIR.US,D,20200319,000000,47.5,48,37,42.81,911585,0
+VIR.US,D,20200320,000000,43.3,43.59,36,39.76,688112,0
+VIR.US,D,20200323,000000,39.94,39.94,35,36.61,410560,0
+VIR.US,D,20200324,000000,35.32,36.5973,31,32.75,681139,0
+VIR.US,D,20200325,000000,37,37.395,30.195,30.75,911672,0
+VIR.US,D,20200326,000000,31.37,32,29.01,32,507800,0
+VIR.US,D,20200327,000000,32.5,37.49,31.01,34.3,974952,0
+VIR.US,D,20200330,000000,36.5,36.5,32.01,35.5,718926,0
+VIR.US,D,20200331,000000,35.47,35.6,32.95,34.27,344593,0
+VIR.US,D,20200401,000000,33.05,34.49,29.52,29.77,594398,0
+VIR.US,D,20200402,000000,29.96,30.4,27.12,29.26,578704,0
+VIR.US,D,20200403,000000,29,30.97,27.73,29,408463,0
+VIR.US,D,20200406,000000,36.5,39.88,32.15,36.7,3706314,0
+VIR.US,D,20200407,000000,36.5,36.7,31.15,32.09,1355751,0
+VIR.US,D,20200408,000000,31,31.42,28,29.1,3502622,0
+VIR.US,D,20200409,000000,29.86,29.95,28.8,29.5,1888458,0
+VIR.US,D,20200413,000000,31.4,31.4,29.01,29.9,1361251,0
+VIR.US,D,20200414,000000,29.75,29.98,29.1392,29.5,1326532,0
+VIR.US,D,20200415,000000,29.06,30.0579,28.67,29.27,1036441,0
+VIR.US,D,20200416,000000,29.2,29.9694,28.75,29.33,1049799,0
+VIR.US,D,20200417,000000,29.63,29.64,28.184,29.35,1756259,0
+VIR.US,D,20200420,000000,29.23,31.8599,29.04,31,1833142,0
+VIR.US,D,20200421,000000,32,32,28.81,30.55,1523685,0
+VIR.US,D,20200422,000000,30.55,30.99,29.61,30.08,1040047,0
+VIR.US,D,20200423,000000,29.55,31.4,29.55,31.15,1580175,0
+VIR.US,D,20200424,000000,31.25,34.26,29.88,32.61,1796071,0
+VIR.US,D,20200427,000000,34.03,35.18,33.01,33.05,1424182,0
+VIR.US,D,20200428,000000,33.34,34.05,31.6,32.72,931693,0
+VIR.US,D,20200429,000000,33.1,33.45,30.04,30.1,1627706,0
+VIR.US,D,20200430,000000,30.06,30.55,29,30.51,1083445,0
+VIR.US,D,20200501,000000,29.64,30.3399,27.505,27.89,947975,0
+VIR.US,D,20200504,000000,28.25,30.88,28.01,29.8,1227213,0
+VIR.US,D,20200505,000000,30,30.29,29.29,29.95,587617,0
+VIR.US,D,20200506,000000,29.67,30.07,28.5,29.2,560215,0
+VIR.US,D,20200507,000000,28.38,30.065,28.27,29.87,637990,0
+VIR.US,D,20200508,000000,29.84,30.9681,29.18,30.79,528471,0
+VIR.US,D,20200511,000000,30.69,31.75,29.6001,31.31,867820,0
+VIR.US,D,20200512,000000,32.18,32.27,29.91,30.26,1089546,0
+VIR.US,D,20200513,000000,30.81,31.3,29.0511,30.71,1105987,0
+VIR.US,D,20200514,000000,30.01,31.38,29.1701,31.15,1146509,0
+VIR.US,D,20200515,000000,30.21,31.7,29.72,30.35,684899,0
+VIR.US,D,20200518,000000,33.45,42.3999,33.02,40.1,5568687,0
+VIR.US,D,20200519,000000,38.81,40.1,33.5,33.98,2350333,0
+VIR.US,D,20200520,000000,35.72,40,34.6101,39.91,2695446,0
+VIR.US,D,20200521,000000,39.45,39.91,35.5001,37.06,1961522,0
+VIR.US,D,20200522,000000,37.11,37.3,32.7101,33.69,2590938,0
+VIR.US,D,20200526,000000,34.74,35.45,32.65,33.67,1475008,0
+VIR.US,D,20200527,000000,32.74,32.92,30.01,32.2,1594283,0
+VIR.US,D,20200528,000000,31.07,32.81,31.02,31.56,923303,0
+VIR.US,D,20200529,000000,31.88,34.22,31.3,34.18,1357442,0
+VIR.US,D,20200601,000000,33.87,35.95,33.84,35.35,1558366,0
+VIR.US,D,20200602,000000,35.62,37.09,34.51,37.03,1349461,0
+VIR.US,D,20200603,000000,36.66,36.66,33.25,33.42,2022749,0
+VIR.US,D,20200604,000000,33.74,34.875,33.31,34.01,741127,0
+VIR.US,D,20200605,000000,33.19,33.86,32.1,33.21,940379,0
+VIR.US,D,20200608,000000,34.26,36.45,33.11,35.94,2455639,0
+VIR.US,D,20200609,000000,35.65,37.1799,34.66,34.77,1007745,0
+VIR.US,D,20200610,000000,35,35.99,34.67,34.73,841607,0
+VIR.US,D,20200611,000000,34.26,35.89,33.05,33.55,1186823,0
+VIR.US,D,20200612,000000,33.95,34.63,32.699,34.22,784580,0
+VIR.US,D,20200615,000000,34.17,35.9627,33.83,35.63,1127795,0
+VIR.US,D,20200616,000000,36,36.52,34.37,36.38,1121198,0
+VIR.US,D,20200617,000000,36.46,37.98,36.11,37.08,980461,0
+VIR.US,D,20200618,000000,35.34,37.99,35.07,37.32,896727,0
+VIR.US,D,20200619,000000,37.71,42.08,37.57,41.46,2735990,0
+VIR.US,D,20200622,000000,41.03,42.89,36.08,38.89,2812367,0
+VIR.US,D,20200623,000000,39.2,41.76,38.1959,40.29,1331543,0
+VIR.US,D,20200624,000000,40.37,48.42,40.185,47.86,3221594,0
+VIR.US,D,20200625,000000,47.92,50.75,43.752,45.09,3072004,0
+VIR.US,D,20200626,000000,44.09,44.245,38.085,38.83,7527469,0
+VIR.US,D,20200629,000000,38.15,38.47,35.56,36.32,1730952,0
+VIR.US,D,20200630,000000,36.59,41.42,35.83,40.97,2059556,0
+VIR.US,D,20200701,000000,38.65,39.71,37.03,39.6,1262750,0
+VIR.US,D,20200702,000000,39.5,41.17,38.4,40.32,992997,0
+VIR.US,D,20200706,000000,38.8,41.38,38.7161,41.02,1128424,0
+VIR.US,D,20200707,000000,41.25,44.75,41.02,44.35,1187410,0
+VIR.US,D,20200708,000000,45,48.25,44.5,46.07,3065937,0
+VIR.US,D,20200709,000000,46.59,48.4,44.8,47.2,1231478,0
+VIR.US,D,20200710,000000,47.47,49,46.45,48.71,1104433,0
+VIR.US,D,20200713,000000,49.6,51.49,49.6,50.22,2083372,0
+VIR.US,D,20200714,000000,50.08,50.33,47.13,49.58,947787,0
+VIR.US,D,20200715,000000,50,52.31,48.29,50.67,1135979,0
+VIR.US,D,20200716,000000,50.33,51.7,47.5,49.23,1077376,0
+VIR.US,D,20200717,000000,49.5,53.31,49.39,51.38,1305456,0
+VIR.US,D,20200720,000000,52.55,54.22,50.54,51.7,908724,0
+VIR.US,D,20200721,000000,52,53.35,51.02,52.14,646842,0
+VIR.US,D,20200722,000000,52.15,52.81,49.12,49.64,831824,0
+VIR.US,D,20200723,000000,49.99,51.44,48.56,49.09,482465,0
+VIR.US,D,20200724,000000,47.27,48.47,46.28,48.06,626359,0
+VIR.US,D,20200727,000000,48.63,49.19,47.11,47.74,745544,0
+VIR.US,D,20200728,000000,48,48.49,47.32,48.04,457914,0
+VIR.US,D,20200729,000000,48.23,48.915,45.66,47.47,487675,0
+VIR.US,D,20200730,000000,46.94,48.33,46.19,47.06,561030,0
+VIR.US,D,20200731,000000,47.5,48.09,45.29,47.76,706110,0
+VIR.US,D,20200803,000000,47.93,49.85,46.905,49.52,505392,0
+VIR.US,D,20200804,000000,50,50.81,48.84,50.6,358044,0
+VIR.US,D,20200805,000000,51,52.75,49.31,50.65,1504753,0
+VIR.US,D,20200806,000000,51,52.3897,49.54,50.16,454549,0
+VIR.US,D,20200807,000000,50.08,52.16,49.75,52.03,457074,0
+VIR.US,D,20200810,000000,52.52,54.005,51.52,53.2,612035,0
+VIR.US,D,20200811,000000,52.99,53.78,48.92,52.66,1064109,0
+VIR.US,D,20200812,000000,52.21,55,50.6024,52.87,832460,0
+VIR.US,D,20200813,000000,52.51,54.29,52.4,52.75,483573,0
+VIR.US,D,20200814,000000,52.52,53.24,51.67,52.74,777466,0
+VIR.US,D,20200817,000000,52.74,53.85,52.29,53.6,629448,0
+VIR.US,D,20200818,000000,53.79,54.93,52.615,52.95,457669,0
+VIR.US,D,20200819,000000,53.03,53.2733,49.46,50.43,1292809,0
+VIR.US,D,20200820,000000,50.07,53.24,49.85,51.89,1039163,0
+VIR.US,D,20200821,000000,51.99,52.87,51.3,52.86,749402,0
+VIR.US,D,20200824,000000,53.01,53.1,42.84,42.95,1745810,0
+VIR.US,D,20200825,000000,45,45.0115,41.53,42.15,850354,0
+VIR.US,D,20200826,000000,42.04,44.6262,42.04,43.66,674589,0
+VIR.US,D,20200827,000000,43.66,43.805,39.77,41.1,1030684,0
+VIR.US,D,20200828,000000,42.23,42.83,40.29,41.64,597466,0
+VIR.US,D,20200831,000000,43.73,44,39.4,40.48,1422184,0
+VIR.US,D,20200901,000000,39.49,40.23,31.59,33.89,2463377,0
+VIR.US,D,20200902,000000,33.88,34.3444,31.01,33.38,1643718,0
+VIR.US,D,20200903,000000,33.35,33.36,31,31.03,1451300,0
+VIR.US,D,20200904,000000,30.21,30.775,28.01,28.57,1500486,0
+VIR.US,D,20200908,000000,28.28,31.46,27.88,28.68,2970951,0
+VIR.US,D,20200909,000000,29.3,31.54,28.87,30.17,1591129,0
+VIR.US,D,20200910,000000,30.17,31.63,27.155,28.28,1605648,0
+VIR.US,D,20200911,000000,29.63,30.75,27.34,28.38,1087170,0
+VIR.US,D,20200914,000000,30.59,33.375,30.5,31.87,1502835,0
+VIR.US,D,20200915,000000,32.38,32.74,30.46,30.81,938565,0
+VIR.US,D,20200916,000000,31.03,33.55,30.73,32.96,2232781,0
+VIR.US,D,20200917,000000,32.36,34.08,31.29,32.01,1815833,0
+VIR.US,D,20200918,000000,32.1,33.25,31.41,32.72,5175790,0
+VIR.US,D,20200921,000000,32.47,33.36,30.55,32,1621579,0
+VIR.US,D,20200922,000000,31.75,33,30.6382,32.89,1738399,0
+VIR.US,D,20200923,000000,32.86,33.93,32.47,33.43,671160,0
+VIR.US,D,20200924,000000,32.16,33.32,31.66,32.28,815352,0
+VIR.US,D,20200925,000000,32.06,35.96,31.96,35.91,710803,0
+VIR.US,D,20200928,000000,35.9,36.87,34.71,36.17,610019,0
+VIR.US,D,20200929,000000,36,38.49,35.9,37.73,631580,0
+VIR.US,D,20200930,000000,37.69,38.28,33.63,34.33,1506904,0
+VIR.US,D,20201001,000000,34.99,35.29,33.9,34.75,578783,0
+VIR.US,D,20201002,000000,34.28,35.33,32.89,33.33,695448,0
+VIR.US,D,20201005,000000,34.99,39.2414,34.93,39.11,1089909,0
+VIR.US,D,20201006,000000,42.79,42.94,40.2,41.5,2965228,0
+VIR.US,D,20201007,000000,42.36,42.6,40.5427,41.95,926278,0
+VIR.US,D,20201008,000000,42.23,42.82,40.57,41.7,721369,0
+VIR.US,D,20201009,000000,41.4,41.72,39.76,40.89,826873,0
+VIR.US,D,20201012,000000,40.9,43.47,40.53,43.38,685001,0
+VIR.US,D,20201013,000000,42.98,43.9799,41.25,42.86,653240,0
+VIR.US,D,20201014,000000,42.76,43,40.3,41.09,576659,0
+VIR.US,D,20201015,000000,41.46,42.14,40.08,41.58,521456,0
+VIR.US,D,20201016,000000,41.5,41.74,39.39,39.44,709999,0
+VIR.US,D,20201019,000000,38.56,39.13,36.08,36.59,1440538,0
+VIR.US,D,20201020,000000,36.6,37.12,35.34,35.46,1043146,0
+VIR.US,D,20201021,000000,36.54,37.17,33.9,34.57,796260,0
+VIR.US,D,20201022,000000,36.7,38.43,36.5577,37.27,1260925,0
+VIR.US,D,20201023,000000,37.45,37.5,33.66,34.71,1420519,0
+VIR.US,D,20201026,000000,34.83,36.14,34.255,35.77,856243,0
+VIR.US,D,20201027,000000,36,36.04,34.22,35.53,889013,0
+VIR.US,D,20201028,000000,34.92,35.2,32.81,33.09,761428,0
+VIR.US,D,20201029,000000,33.37,34.3,32.33,33.83,676393,0
+VIR.US,D,20201030,000000,33.51,33.51,30.35,31.44,981770,0
+VIR.US,D,20201102,000000,31.53,31.93,30.45,30.74,604272,0
+VIR.US,D,20201103,000000,31,31.98,29.22,31.55,754986,0
+VIR.US,D,20201104,000000,32,32.42,30.85,31.84,860226,0
+VIR.US,D,20201105,000000,32.17,32.2,30.61,31.32,948938,0
+VIR.US,D,20201106,000000,30.84,33.11,30.12,32.44,640371,0
+VIR.US,D,20201109,000000,29.85,29.96,25.5,25.51,3523039,0
+VIR.US,D,20201110,000000,26.3067,27.23,25.74,25.84,1536268,0
+VIR.US,D,20201111,000000,25.9,28.19,25.84,27.61,1176956,0
+VIR.US,D,20201112,000000,27.73,28.5,26.81,27.36,1112157,0
+VIR.US,D,20201113,000000,28.64,28.95,26.92,26.98,777812,0
+VIR.US,D,20201116,000000,26.278,26.9,25.43,26.74,1064355,0
+VIR.US,D,20201117,000000,26.62,27.28,26.01,27.17,488209,0
+VIR.US,D,20201118,000000,27.1,27.99,26.44,27.49,772756,0
+VIR.US,D,20201119,000000,27.5,29.45,27.28,28.72,863657,0
+VIR.US,D,20201120,000000,28.59,29.44,28.41,29.02,492580,0
+VIR.US,D,20201123,000000,29.08,29.2,27.82,27.91,538276,0
+VIR.US,D,20201124,000000,27.9,27.9,26.76,27.2,574606,0
+VIR.US,D,20201125,000000,27.11,29.065,27.0237,28.41,539675,0
+VIR.US,D,20201127,000000,28.65,30.35,28.52,29.64,439541,0
+VIR.US,D,20201130,000000,29.56,32.83,29.1801,31.88,1599114,0
+VIR.US,D,20201201,000000,32.56,32.56,29.76,31.23,1295562,0
+VIR.US,D,20201202,000000,30.94,31.69,30.51,30.96,427599,0
+VIR.US,D,20201203,000000,30.3,32.4,30.15,31.5,432191,0
+VIR.US,D,20201204,000000,31.5928,31.93,30.97,31.41,447741,0
+VIR.US,D,20201207,000000,32.2,32.5,30.75,31.08,693635,0
+VIR.US,D,20201208,000000,31.64,31.98,30.77,31.34,570263,0
+VIR.US,D,20201209,000000,32.1,32.11,28.33,29.43,783499,0
+VIR.US,D,20201210,000000,29.55,32.24,29.55,32.15,589511,0
+VIR.US,D,20201211,000000,31.89,33.48,31.5,32.13,611670,0
+VIR.US,D,20201214,000000,32.15,32.96,31.7,32.62,532061,0
+VIR.US,D,20201215,000000,32.83,34.11,32.39,33.01,539395,0
+VIR.US,D,20201216,000000,32.84,32.84,30.76,31.09,593451,0
+VIR.US,D,20201217,000000,31.37,32.98,31.01,32.56,575202,0
+VIR.US,D,20201218,000000,32.83,33.3,30.41,30.71,5362417,0
+VIR.US,D,20201221,000000,30.52,31.14,29.2953,30.95,957517,0
+VIR.US,D,20201222,000000,30.81,32.08,30.18,30.27,562612,0
+VIR.US,D,20201223,000000,30.21,31.525,29.64,31.39,620742,0
+VIR.US,D,20201224,000000,30.78,31.5,29.14,29.54,317601,0
+VIR.US,D,20201228,000000,29.83,30.19,28.01,28.11,539611,0
+VIR.US,D,20201229,000000,28.42,28.93,27.27,28.58,654662,0
+VIR.US,D,20201230,000000,28.87,29.65,27.84,28.17,677330,0
+VIR.US,D,20201231,000000,28.03,28.1,26.61,26.78,738558,0
+VIR.US,D,20210104,000000,27.46,27.46,25.31,26.75,1001409,0
+VIR.US,D,20210105,000000,26.63,26.69,25.43,26.34,998520,0
+VIR.US,D,20210106,000000,26.19,27.38,25.92,26.52,840495,0
+VIR.US,D,20210107,000000,26.51,29.88,26.51,29.54,1046324,0
+VIR.US,D,20210108,000000,29.75,30.81,27.46,27.82,1105704,0
+VIR.US,D,20210111,000000,27.8,28.72,27.04,28.26,510865,0
+VIR.US,D,20210112,000000,28.8,33.49,27.78,32.05,4206182,0
+VIR.US,D,20210113,000000,32,36,31.8701,35.55,2013395,0
+VIR.US,D,20210114,000000,35.72,36.54,34.06,36.49,1324989,0
+VIR.US,D,20210115,000000,36.56,39.56,36.55,39.31,1703914,0
+VIR.US,D,20210119,000000,39.06,41.56,37.74,38.96,1446967,0
+VIR.US,D,20210120,000000,40.74,43.755,39.7501,43.37,1458115,0
+VIR.US,D,20210121,000000,44,44.85,40.3,42.4,1569280,0
+VIR.US,D,20210122,000000,41.27,42.94,40.28,40.53,1059172,0
+VIR.US,D,20210125,000000,41.07,44.43,40.6837,44.39,1109913,0
+VIR.US,D,20210126,000000,45,78.28,44.6,77.38,11524237,0
+VIR.US,D,20210127,000000,71.8658,141.01,70.2878,83.07,12404943,0
+VIR.US,D,20210128,000000,82.81,83,49.86,58.73,6500871,0
+VIR.US,D,20210129,000000,66.3,74.74,61.8601,64.54,3929884,0
+VIR.US,D,20210201,000000,66.9,75.38,65.11,66.45,2041532,0
+VIR.US,D,20210202,000000,67.16,67.49,57.06,59.9,1759888,0
+VIR.US,D,20210203,000000,60,67.98,58.1117,65.79,1187144,0
+VIR.US,D,20210204,000000,65.3,67.9,63.42,64.75,720519,0
+VIR.US,D,20210205,000000,65.5,68.8566,62.75,66.72,781844,0
+VIR.US,D,20210208,000000,67.5,75.42,64.5,75.2,1029360,0
+VIR.US,D,20210209,000000,73.5,77.24,69.7949,77.17,1045875,0
+VIR.US,D,20210210,000000,76.83,81.6999,72.86,73.85,1207677,0
+VIR.US,D,20210211,000000,73.96,77.49,71.12,71.97,796382,0
+VIR.US,D,20210212,000000,70.5,71.39,68.01,69.71,595614,0
+VIR.US,D,20210216,000000,70.48,71.35,66.58,67.38,652680,0
+VIR.US,D,20210217,000000,73.04,81.48,69.53,80.03,2602148,0
+VIR.US,D,20210218,000000,76.28,83.4999,69.2101,69.73,1534833,0
+VIR.US,D,20210219,000000,71,76.78,70.05,76.58,969020,0
+VIR.US,D,20210222,000000,75.2,79.67,68.5,68.77,843190,0
+VIR.US,D,20210223,000000,63.85,63.85,60.17,63.85,1203021,0
+VIR.US,D,20210224,000000,64.01,65.8,62.1874,65.39,563817,0
+VIR.US,D,20210225,000000,69.51,73.29,61.05,64.11,1257746,0
+VIR.US,D,20210226,000000,60.82,63.84,56.75,62.63,952883,0
+VIR.US,D,20210301,000000,63.72,67.64,62.84,66.73,768163,0
+VIR.US,D,20210302,000000,66.5,66.66,56.99,57.74,1243301,0
+VIR.US,D,20210303,000000,41,44.44,37.37,41.78,7321676,0
+VIR.US,D,20210304,000000,39.5849,40.35,35,39.67,2459649,0
+VIR.US,D,20210305,000000,38.54,45.62,38.49,45.18,2131207,0
+VIR.US,D,20210308,000000,44.53,45.5,42.17,42.4,1669703,0
+VIR.US,D,20210309,000000,44.32,47.6,44.07,44.87,1131904,0
+VIR.US,D,20210310,000000,46.05,48.2,44.1,46.82,1069484,0
+VIR.US,D,20210311,000000,67.69,68.2,55,61.83,9393157,0
+VIR.US,D,20210312,000000,57.68,57.69,52.25,52.82,3191045,0
+VIR.US,D,20210315,000000,54,54.2,48.8706,52.1,1366557,0
+VIR.US,D,20210316,000000,52.54,55.369,51.57,53,1048701,0
+VIR.US,D,20210317,000000,52.33,57.39,51.34,57.33,1076601,0
+VIR.US,D,20210318,000000,55.86,58.34,51.57,51.75,795026,0
+VIR.US,D,20210319,000000,52.14,55.295,52.14,53.67,2458698,0
+VIR.US,D,20210322,000000,53.65,55.82,52.6,54.86,419894,0
+VIR.US,D,20210323,000000,54.07,54.92,51.4,52.42,499268,0
+VIR.US,D,20210324,000000,53,53.5104,48.68,48.87,510707,0
+VIR.US,D,20210325,000000,47.94,53.0791,47.11,52.7,1110029,0
+VIR.US,D,20210326,000000,53.37,54.2,49.5629,51.53,721281,0
+VIR.US,D,20210329,000000,50.78,51.3,48.23,48.38,550178,0
+VIR.US,D,20210330,000000,48.49,48.91,46.6,47.77,555969,0
+VIR.US,D,20210331,000000,48.53,51.66,47.6961,51.27,663464,0
+VIR.US,D,20210401,000000,52.11,52.55,48,49.57,850757,0
+VIR.US,D,20210405,000000,48.93,50.31,46.91,48.57,612612,0
+VIR.US,D,20210406,000000,47.7,49.41,46.67,46.95,566203,0
+VIR.US,D,20210407,000000,47.0647,47.9,44.81,45.55,638134,0
+VIR.US,D,20210408,000000,45.86,46.22,43.91,44.82,866505,0
+VIR.US,D,20210409,000000,44.3,44.3,42.5351,43.13,504815,0
+VIR.US,D,20210412,000000,44.66,47.16,42.86,43.12,746187,0
+VIR.US,D,20210413,000000,43.45,45.675,43.1401,44.88,621304,0
+VIR.US,D,20210414,000000,45.74,46.17,44.53,45.55,841395,0
+VIR.US,D,20210415,000000,45.72,47,43.8,45.04,741161,0
+VIR.US,D,20210416,000000,44.83,46.635,43.6009,46.38,462525,0
+VIR.US,D,20210419,000000,47.5,49.23,46.16,47.22,704326,0
+VIR.US,D,20210420,000000,47.53,49.19,46.605,48.46,1064908,0
+VIR.US,D,20210421,000000,47.93,48.11,45.64,47.95,842340,0
+VIR.US,D,20210422,000000,47.88,50.805,47.88,49.84,642564,0
+VIR.US,D,20210423,000000,49.3,50.6972,47.552,48.91,924245,0
+VIR.US,D,20210426,000000,49.39,51.21,48.147,51,618212,0
+VIR.US,D,20210427,000000,51,51.08,48.51,49.12,564810,0
+VIR.US,D,20210428,000000,48.59,51.04,48.25,49.38,455246,0
+VIR.US,D,20210429,000000,49.62,49.67,47.43,47.83,371414,0
+VIR.US,D,20210430,000000,47.33,49.6,46.75,47.74,414635,0
+VIR.US,D,20210503,000000,48.22,48.61,45.86,46.33,554220,0
+VIR.US,D,20210504,000000,46.03,46.0717,43.82,44.57,643485,0
+VIR.US,D,20210505,000000,44.62,45.59,42.39,43.42,473766,0
+VIR.US,D,20210506,000000,42.49,42.6,39.64,41.61,1066512,0
+VIR.US,D,20210507,000000,42.96,44.225,41.62,42.97,526279,0
+VIR.US,D,20210510,000000,42.1,42.2,38.44,38.75,693310,0
+VIR.US,D,20210511,000000,36.21,40,35.81,39.74,598969,0
+VIR.US,D,20210512,000000,39,40.98,38.84,39.11,618066,0
+VIR.US,D,20210513,000000,39.46,41.11,38.305,39.55,416235,0
+VIR.US,D,20210514,000000,39.95,42.88,39.95,42.21,556100,0
+VIR.US,D,20210517,000000,42.1,44.78,41.58,44.69,473894,0
+VIR.US,D,20210518,000000,45.03,45.765,43.87,44.17,656809,0
+VIR.US,D,20210519,000000,43.55,45.17,42.65,43.97,562113,0
+VIR.US,D,20210520,000000,44.22,45.15,43.15,45.15,485871,0
+VIR.US,D,20210521,000000,45.94,46,44.25,45.28,338163,0
+VIR.US,D,20210524,000000,45.37,45.645,43.11,43.39,474232,0
+VIR.US,D,20210525,000000,43.97,45.89,43.97,44.74,423588,0
+VIR.US,D,20210526,000000,45.21,46,43.89,45.76,451110,0
+VIR.US,D,20210527,000000,47.68,47.8231,42.2485,43.2,3214321,0
+VIR.US,D,20210528,000000,42.88,44.24,41.33,41.91,913531,0
+VIR.US,D,20210601,000000,42.73,43.09,41.17,41.61,574309,0
+VIR.US,D,20210602,000000,41.7,45.17,41.05,44.48,1227164,0
+VIR.US,D,20210603,000000,43.58,46.37,43.58,45.99,952638,0
+VIR.US,D,20210604,000000,44.78,46.66,44.2709,44.94,555842,0
+VIR.US,D,20210607,000000,45.41,48.29,45.11,47.42,826559,0
+VIR.US,D,20210608,000000,47.38,47.71,44.72,46.38,605168,0
+VIR.US,D,20210609,000000,46.73,47.68,46.1904,46.51,429880,0
+VIR.US,D,20210610,000000,46.01,47.1,45.1,46.43,405521,0
+VIR.US,D,20210611,000000,46.28,46.41,45.19,45.53,357350,0
+VIR.US,D,20210614,000000,45,46.83,44.045,45.54,637691,0
+VIR.US,D,20210615,000000,45.29,46.2,43.15,43.74,580980,0
+VIR.US,D,20210616,000000,43.81,45.79,42.83,44.45,515936,0
+VIR.US,D,20210617,000000,44.26,45.19,43.0249,43.82,771976,0
+VIR.US,D,20210618,000000,43.13,46.66,43.061,46.15,1770658,0
+VIR.US,D,20210621,000000,46.38,49.29,45.43,49.11,982274,0
+VIR.US,D,20210622,000000,48.73,49.9472,47.28,47.67,1093204,0
+VIR.US,D,20210623,000000,47.51,48.57,46.08,47.1,638385,0
+VIR.US,D,20210624,000000,47.68,49.7899,47.16,49.59,706325,0
+VIR.US,D,20210625,000000,49.33,50,45.2,45.51,1885976,0
+VIR.US,D,20210628,000000,46.4,48.35,45.76,46.87,578138,0
+VIR.US,D,20210629,000000,46.63,47.96,45.95,46.56,494512,0
+VIR.US,D,20210630,000000,46.61,47.42,46.03,47.28,405337,0
+VIR.US,D,20210701,000000,46.6,47.28,43.36,43.53,925507,0
+VIR.US,D,20210702,000000,43.72,43.73,41,41.63,762693,0
+VIR.US,D,20210706,000000,42,42.1,40.57,41.31,430404,0
+VIR.US,D,20210707,000000,41.09,41.51,38.11,38.3,916889,0
+VIR.US,D,20210708,000000,37.6,39.73,37.08,38.77,963071,0
+VIR.US,D,20210709,000000,39,39.6,38.17,39.01,513722,0
+VIR.US,D,20210712,000000,39,39.54,37.5,37.64,477353,0
+VIR.US,D,20210713,000000,36.72,37.91,36.19,36.25,957782,0
+VIR.US,D,20210714,000000,36.67,37,35.35,35.42,717254,0
+VIR.US,D,20210715,000000,35.45,36.41,35,36.27,506817,0
+VIR.US,D,20210716,000000,36.48,37.57,36.3,36.82,509054,0
+VIR.US,D,20210719,000000,36.49,39.11,36.11,38.71,769811,0
+VIR.US,D,20210720,000000,38.39,39.1,37.6,38.09,882874,0
+VIR.US,D,20210721,000000,38.05,38.05,36.92,37.2,754305,0
+VIR.US,D,20210722,000000,37.77,38.36,37.15,37.35,483871,0
+VIR.US,D,20210723,000000,37.35,37.4086,36.1,36.89,458161,0
+VIR.US,D,20210726,000000,36.9,37.875,36.6656,36.97,650908,0
+VIR.US,D,20210727,000000,36.72,37.54,36.0251,36.44,692511,0
+VIR.US,D,20210728,000000,37,38.73,36.82,37.05,731399,0
+VIR.US,D,20210729,000000,37.99,37.99,36.08,36.39,479163,0
+VIR.US,D,20210730,000000,36.17,36.31,35.21,35.65,531347,0
+VIR.US,D,20210802,000000,35.76,36.9873,35.33,35.86,532084,0
+VIR.US,D,20210803,000000,35.88,36.01,34.77,34.9,580657,0
+VIR.US,D,20210804,000000,35,38.6586,34.61,37.1,2269427,0
+VIR.US,D,20210805,000000,38.69,39.24,37.27,37.71,1719380,0
+VIR.US,D,20210806,000000,40,40.1,37.58,38.32,803950,0
+VIR.US,D,20210809,000000,38.49,40.51,38.35,40.1,1887126,0
+VIR.US,D,20210810,000000,41,42.8221,40.35,40.98,1146742,0
+VIR.US,D,20210811,000000,40.74,41.19,38.39,39.15,903133,0
+VIR.US,D,20210812,000000,39.46,42.69,39.45,41.88,1383518,0
+VIR.US,D,20210813,000000,42.11,45.26,41.52,42.39,1007873,0
+VIR.US,D,20210816,000000,42,43.52,41.07,42.82,737249,0
+VIR.US,D,20210817,000000,42.01,42.58,40.57,41.84,950388,0
+VIR.US,D,20210818,000000,42.55,49.1,41.8,46.25,3347101,0
+VIR.US,D,20210819,000000,45.47,47,43.9,45.13,1442986,0
+VIR.US,D,20210820,000000,44.98,47.125,44.56,46.47,808811,0
+VIR.US,D,20210823,000000,47.62,50.27,46.57,48.03,1500345,0
+VIR.US,D,20210824,000000,47.8374,49.95,47.36,49.83,994006,0
+VIR.US,D,20210825,000000,49.8,50.09,48.53,49.31,895296,0
+VIR.US,D,20210826,000000,49.18,51.49,48.46,50.45,1020600,0
+VIR.US,D,20210827,000000,50.7,51.142,48.55,49.95,933905,0
+VIR.US,D,20210830,000000,52.157,52.31,49.65,49.86,818520,0
+VIR.US,D,20210831,000000,50,51.56,49.67,51.54,786400,0
+VIR.US,D,20210901,000000,50.45,50.89,46.87,47.5,1192279,0
+VIR.US,D,20210902,000000,47.88,50.3,47.01,49.64,900720,0
+VIR.US,D,20210903,000000,50,50,48.34,48.96,417154,0
+VIR.US,D,20210907,000000,49,51.079,48.85,49.68,575499,0
+VIR.US,D,20210908,000000,49.27,49.94,47.84,48.96,428298,0
+VIR.US,D,20210909,000000,48.67,50.3,48.51,49.51,396592,0
+VIR.US,D,20210910,000000,51.33,52.38,50,51.7,876740,0
+VIR.US,D,20210913,000000,51,51.53,48.96,49.87,750874,0
+VIR.US,D,20210914,000000,50.02,54.38,49.97,50.17,1226954,0
+VIR.US,D,20210915,000000,50.04,53.55,49,52.31,1208169,0
+VIR.US,D,20210916,000000,51.77,53.43,51.45,52.61,799534,0
+VIR.US,D,20210917,000000,53.11,54.6,51.92,54.54,1018316,0
+VIR.US,D,20210920,000000,53.66,54.1499,49.11,49.7,984045,0
+VIR.US,D,20210921,000000,50,51.59,49.1,51.02,702335,0
+VIR.US,D,20210922,000000,49.44,49.55,44.72,45.99,1839835,0
+VIR.US,D,20210923,000000,46.11,46.18,42.34,44.69,1230175,0
+VIR.US,D,20210924,000000,43.235,45.7238,43.1,43.82,760831,0
+VIR.US,D,20210927,000000,43.2,45.5,42.8171,45.04,979705,0
+VIR.US,D,20210928,000000,43.78,43.79,42.52,42.87,590028,0
+VIR.US,D,20210929,000000,42.96,44.115,42.61,43.16,450026,0
+VIR.US,D,20210930,000000,43.43,45.68,43.39,43.52,820952,0
+VIR.US,D,20211001,000000,37.7,37.79,33,34.35,3340854,0
+VIR.US,D,20211004,000000,32.75,34.19,32.61,34.04,1094564,0
+VIR.US,D,20211005,000000,33.75,35.576,33.5986,35.29,1036115,0
+VIR.US,D,20211006,000000,34.56,35.15,33.33,33.53,1110534,0
+VIR.US,D,20211007,000000,34.02,35.488,33.22,34.57,924151,0
+VIR.US,D,20211008,000000,34.28,37.25,34.28,37.03,746872,0
+VIR.US,D,20211011,000000,36.98,40.27,36.5007,40.02,1170659,0
+VIR.US,D,20211012,000000,39.81,41.17,39.3557,40.94,1049787,0
+VIR.US,D,20211013,000000,41.17,41.4,39.89,40.52,956182,0
+VIR.US,D,20211014,000000,41.01,41.0314,40.07,40.23,533593,0
+VIR.US,D,20211015,000000,40.22,41.46,38.9507,39.09,916080,0
+VIR.US,D,20211018,000000,38.79,39.47,38.465,38.8,570128,0
+VIR.US,D,20211019,000000,38.87,41.23,38.57,40.3,729834,0
+VIR.US,D,20211020,000000,39.78,40.35,39.46,39.73,345628,0
+VIR.US,D,20211021,000000,40.08,40.68,39.75,39.93,335060,0
+VIR.US,D,20211022,000000,39.7,40.27,39,40.21,419700,0
+VIR.US,D,20211025,000000,40.87,41.4,40.36,41.27,587597,0
+VIR.US,D,20211026,000000,41.35,41.37,39.7,40.29,450762,0
+VIR.US,D,20211027,000000,40.58,40.89,39.06,39.15,281336,0
+VIR.US,D,20211028,000000,39.05,40.1899,38.34,38.61,653467,0
+VIR.US,D,20211029,000000,38.52,38.63,37.03,37.73,607531,0
+VIR.US,D,20211101,000000,37.73,38.48,36.9,37,751206,0
+VIR.US,D,20211102,000000,36.94,37.31,35.81,36.77,566798,0
+VIR.US,D,20211103,000000,36.51,37.5,36.13,36.8,1094142,0
+VIR.US,D,20211104,000000,36.69,37.34,36.2,36.68,555970,0
+VIR.US,D,20211105,000000,33.75,33.76,30.2601,31.26,2561372,0
+VIR.US,D,20211108,000000,31.63,32.99,31.4,32.54,1388565,0
+VIR.US,D,20211109,000000,32.63,32.91,32.07,32.49,852580,0
+VIR.US,D,20211110,000000,32.18,34.095,31.98,32.24,1252303,0
+VIR.US,D,20211111,000000,32.4,33.5885,32.3201,33.06,456902,0
+VIR.US,D,20211112,000000,33.85,34,31.96,33.11,659049,0
+VIR.US,D,20211115,000000,32.96,34.11,32.59,32.89,884857,0
+VIR.US,D,20211116,000000,32.67,34.09,32.66,33.42,630321,0
+VIR.US,D,20211117,000000,35.94,37.34,33.1,33.65,2597125,0
+VIR.US,D,20211118,000000,33.86,34.83,31.25,31.69,1927636,0
+VIR.US,D,20211119,000000,31.75,33.19,31.75,32.75,557008,0
+VIR.US,D,20211122,000000,32.4,32.905,31.47,31.61,852462,0
+VIR.US,D,20211123,000000,31.15,31.34,29.5,30.97,989938,0
+VIR.US,D,20211124,000000,30.9,32.365,30.5,32.02,474756,0
+VIR.US,D,20211126,000000,37.0553,38.34,35.97,36,3501574,0
+VIR.US,D,20211129,000000,39.16,43.5,38.3,40.48,3490137,0
+VIR.US,D,20211130,000000,45.32,52.85,43.55,47.42,7874235,0
+VIR.US,D,20211201,000000,43.807,49.75,41.1,46.97,3537294,0
+VIR.US,D,20211202,000000,52.52,52.62,44.5,45.94,3047083,0
+VIR.US,D,20211203,000000,45.875,49.4899,43.86,44.31,2279214,0
+VIR.US,D,20211206,000000,42.55,43.54,38.14,38.39,1700895,0
+VIR.US,D,20211207,000000,39.63,43.04,39.15,42.98,1858405,0
+VIR.US,D,20211208,000000,41.92,42.88,39.84,41.89,1063401,0
+VIR.US,D,20211209,000000,41.18,43.849,41.18,42.26,742211,0
+VIR.US,D,20211210,000000,41.44,44.24,41.1652,43.6,848311,0
+VIR.US,D,20211213,000000,43.47,46.2299,43.47,44.49,793624,0
+VIR.US,D,20211214,000000,45.88,46.88,44,46.03,3614280,0
+VIR.US,D,20211215,000000,49.12,54.09,48.7,51.62,5898775,0
+VIR.US,D,20211216,000000,55.51,57.25,52.57,54.03,3900046,0
+VIR.US,D,20211217,000000,53.51,55.44,51.52,53.92,2587403,0
+VIR.US,D,20211220,000000,58,58,50.89,51.16,2662031,0
+VIR.US,D,20211221,000000,48.15,48.58,42.32,43.37,3699917,0
+VIR.US,D,20211222,000000,47.12,47.23,42.16,42.7,2640966,0
+VIR.US,D,20211223,000000,41.45,42.072,39.77,41.75,1379901,0
+VIR.US,D,20211227,000000,41.12,42,39.5,40.41,1045540,0
+VIR.US,D,20211228,000000,39.95,41.15,38.8,39.38,1170717,0
+VIR.US,D,20211229,000000,39.28,39.9744,38.55,39.11,875504,0
+VIR.US,D,20211230,000000,38.62,40.72,38.52,40.62,676332,0
+VIR.US,D,20211231,000000,40.27,42.54,40.11,41.87,1196943,0
+VIR.US,D,20220103,000000,41.8,41.85,38.955,39.4,1235124,0
+VIR.US,D,20220104,000000,38.43,38.9,36.09,37.11,1912832,0
+VIR.US,D,20220105,000000,37.17,37.96,33.69,33.86,1191149,0
+VIR.US,D,20220106,000000,33.71,35,33.175,33.86,921983,0
+VIR.US,D,20220107,000000,33.86,34.85,32.6,33.63,963255,0
+VIR.US,D,20220110,000000,33.8,34,32.2,33.42,1467139,0
+VIR.US,D,20220111,000000,35.1,35.199,32.635,34.77,2273470,0
+VIR.US,D,20220112,000000,35.09,40.81,35.0001,40.01,3449325,0
+VIR.US,D,20220113,000000,40.43,41.23,37.35,37.65,3300399,0
+VIR.US,D,20220114,000000,36.58,38.97,36.14,38.7,1468854,0
+VIR.US,D,20220118,000000,37.77,38.1,35.5,35.74,1306038,0
+VIR.US,D,20220119,000000,36.245,36.245,33.72,34,1276328,0
+VIR.US,D,20220120,000000,34.5,34.97,33.1,33.14,1109133,0
+VIR.US,D,20220121,000000,32.4,34.47,32.17,33.46,1330403,0
+VIR.US,D,20220124,000000,32.72,33.18,29.48,32.88,2542952,0
+VIR.US,D,20220125,000000,32.46,33.78,31,31.36,1532077,0
+VIR.US,D,20220126,000000,32.02,34.35,31.5,32.31,1160163,0
+VIR.US,D,20220127,000000,32.28,33.5194,31.03,31.26,721274,0
+VIR.US,D,20220128,000000,31.56,34.06,30.6014,33.97,1167033,0
+VIR.US,D,20220131,000000,34.2,35.3,33.02,34.33,1215372,0
+VIR.US,D,20220201,000000,34.7254,35.48,33.12,35.18,909450,0
+VIR.US,D,20220202,000000,34.95,35.1656,32.71,33.02,1007714,0
+VIR.US,D,20220203,000000,32.5,34.07,32.03,33.46,731681,0
+VIR.US,D,20220204,000000,33.23,33.87,32.5,33.42,501561,0
+VIR.US,D,20220207,000000,33.18,34.9689,32.93,34.43,674469,0
+VIR.US,D,20220208,000000,33.94,34.675,32.34,32.93,1246120,0
+VIR.US,D,20220209,000000,33.29,34.24,32.76,34.15,1011819,0
+VIR.US,D,20220210,000000,32.97,34.635,31.7604,32.29,1075516,0
+VIR.US,D,20220211,000000,32.29,33.8928,31.9,32.06,1031556,0
+VIR.US,D,20220214,000000,32.08,32.2,29.87,30.08,856061,0
+VIR.US,D,20220215,000000,30.51,32.28,30.4,32.24,794993,0
+VIR.US,D,20220216,000000,31.54,33.11,30.52,32.91,623978,0
+VIR.US,D,20220217,000000,32.36,32.4399,30.9,30.95,717918,0
+VIR.US,D,20220218,000000,30.92,31.04,29.5,30.13,706758,0
+VIR.US,D,20220222,000000,29.5,30.5,28.85,29.48,816685,0
+VIR.US,D,20220223,000000,29.71,29.85,27.7339,27.8,1177423,0
+VIR.US,D,20220224,000000,25.89,28.32,24.91,28.22,1926755,0
+VIR.US,D,20220225,000000,28.05,28.2219,26.05,27.83,1185175,0
+VIR.US,D,20220228,000000,27.23,27.69,24.62,25.19,1656105,0
+VIR.US,D,20220301,000000,24.99,25.85,23.96,24,1593809,0
+VIR.US,D,20220302,000000,24.0401,24.38,23.5996,24.13,1598284,0
+VIR.US,D,20220303,000000,24.81,25.67,23.42,24.3,1273196,0
+VIR.US,D,20220304,000000,23.89,24.435,23.15,23.2,1239699,0
+VIR.US,D,20220307,000000,23.18,23.54,22.08,22.47,1093826,0
+VIR.US,D,20220308,000000,22.24,23.3809,21.8,22.55,792330,0
+VIR.US,D,20220309,000000,23.09,23.45,22.735,23.23,804769,0
+VIR.US,D,20220310,000000,22.65,22.84,21.61,22.43,1479144,0
+VIR.US,D,20220311,000000,22.51,23.99,21.81,21.84,1104216,0
+VIR.US,D,20220314,000000,22.19,22.845,21.57,22.09,1409431,0
+VIR.US,D,20220315,000000,22.25,23.2688,21.32,22.99,1528456,0
+VIR.US,D,20220316,000000,23.41,24.88,23.09,24.84,1148809,0
+VIR.US,D,20220317,000000,24.73,25.6309,24.4,25.12,738538,0
+VIR.US,D,20220318,000000,24.93,26.75,24.93,26.12,2677704,0
+VIR.US,D,20220321,000000,26.01,26.2,25.15,25.33,827681,0
+VIR.US,D,20220322,000000,25.52,26.52,24.6,26.4,953747,0
+VIR.US,D,20220323,000000,25.66,26.2,24.71,24.76,613723,0
+VIR.US,D,20220324,000000,24.95,25.28,24.41,25.23,665308,0
+VIR.US,D,20220325,000000,24.96,25.1599,21.27,21.81,1792351,0
+VIR.US,D,20220328,000000,21.02,21.6,20.525,21.19,2214518,0
+VIR.US,D,20220329,000000,21.8,22.83,21.72,22.58,1345048,0
+VIR.US,D,20220330,000000,26.4,27.48,25.6,25.91,8208485,0
+VIR.US,D,20220331,000000,25.71,26.42,25.51,25.72,3799663,0
+VIR.US,D,20220401,000000,25.83,26.41,24.23,25.3,20854758,0
+VIR.US,D,20220404,000000,25.7,26.355,24.43,25.33,2069366,0
+VIR.US,D,20220405,000000,25.28,26.04,21.385,22.42,5205888,0
+VIR.US,D,20220406,000000,21.42,22.58,21.34,22.33,2025312,0
+VIR.US,D,20220407,000000,22.12,23.36,21.95,22.83,1488750,0
+VIR.US,D,20220408,000000,22.62,23.06,21.91,22.17,1049287,0
+VIR.US,D,20220411,000000,21.71,22.4,21.58,21.75,1222025,0
+VIR.US,D,20220412,000000,21.93,22.65,21.57,21.84,971737,0
+VIR.US,D,20220413,000000,21.8,23.34,21.7,23.18,966793,0
+VIR.US,D,20220414,000000,23.11,24.49,22.92,23.93,1231022,0
+VIR.US,D,20220418,000000,23.74,23.8,22.745,23.02,882134,0
+VIR.US,D,20220419,000000,22.64,23.44,22.555,23.25,649744,0
+VIR.US,D,20220420,000000,22.98,23.3,22.39,22.9,599583,0
+VIR.US,D,20220421,000000,22.91,23,21.57,21.91,1262424,0
+VIR.US,D,20220422,000000,21.87,22.27,21.3,21.46,567545,0
+VIR.US,D,20220425,000000,21.26,23.24,21.26,22.92,875324,0
+VIR.US,D,20220426,000000,22.61,23.2199,21.94,21.96,861368,0
+VIR.US,D,20220427,000000,22.01,22.4,20.99,21.37,885678,0
+VIR.US,D,20220428,000000,21.54,21.78,20.1,21.6,1099862,0
+VIR.US,D,20220429,000000,21.69,22.38,20.23,20.35,815142,0
+VIR.US,D,20220502,000000,20.2,20.89,19.44,20.86,1732235,0
+VIR.US,D,20220503,000000,20.95,21.8,20.735,21.43,974375,0
+VIR.US,D,20220504,000000,21.47,22.4,20.605,22.27,799030,0
+VIR.US,D,20220505,000000,21.75,21.755,20,20.84,1012698,0
+VIR.US,D,20220506,000000,22.29,22.3299,20.2366,21.58,1613954,0
+VIR.US,D,20220509,000000,20.68,21.52,20.13,20.62,1498866,0
+VIR.US,D,20220510,000000,20.541,22.33,20.541,21.96,1146869,0
+VIR.US,D,20220511,000000,21.47,21.83,18.84,19.08,1130963,0
+VIR.US,D,20220512,000000,18.705,20.69,18.21,20.64,1177150,0
+VIR.US,D,20220513,000000,21.29,22.735,20.57,22.63,970230,0
+VIR.US,D,20220516,000000,22.57,23.53,22.05,22.28,770105,0
+VIR.US,D,20220517,000000,22.95,23.4,22.4983,23.09,658273,0
+VIR.US,D,20220518,000000,22.32,23.06,22.14,22.71,919849,0
+VIR.US,D,20220519,000000,22.78,25.3,22.6301,24.93,1089901,0
+VIR.US,D,20220520,000000,24.9,25.13,23.2501,24.36,741451,0
+VIR.US,D,20220523,000000,23.95,24.77,23.615,24.14,560958,0
+VIR.US,D,20220524,000000,23.76,24.05,22.36,22.82,782682,0
+VIR.US,D,20220525,000000,22.96,23.89,22.96,23.66,712204,0
+VIR.US,D,20220526,000000,23.43,24.84,23.38,24.46,562719,0
+VIR.US,D,20220527,000000,24.7,26.74,24.24,26.7,871555,0
+VIR.US,D,20220531,000000,26.53,26.8088,24.74,25.81,1096126,0
+VIR.US,D,20220601,000000,25.33,26.14,24.76,25.52,784079,0
+VIR.US,D,20220602,000000,24.9,25.45,24.325,24.98,693030,0
+VIR.US,D,20220603,000000,24.79,25.29,24.3,25.06,619592,0
+VIR.US,D,20220606,000000,25.45,25.77,24.74,24.98,658166,0
+VIR.US,D,20220607,000000,24.79,26.81,24.55,26.5,932357,0
+VIR.US,D,20220608,000000,26.42,26.54,24.64,25,1021997,0
+VIR.US,D,20220609,000000,24.272,25.21,23.79,23.83,624344,0
+VIR.US,D,20220610,000000,23.26,23.83,22.66,23.12,881438,0
+VIR.US,D,20220613,000000,22.21,22.705,21.7,22.09,889379,0
+VIR.US,D,20220614,000000,22.39,23.2099,21.9,22.26,793559,0
+VIR.US,D,20220615,000000,22.53,24.09,22.53,23.92,909624,0
+VIR.US,D,20220616,000000,22.47,23.34,22.19,23.17,872380,0
+VIR.US,D,20220617,000000,24.13,24.81,23.7,24.53,3179147,0
+VIR.US,D,20220621,000000,24.84,25.37,24.35,24.7,1063643,0
+VIR.US,D,20220622,000000,24.37,25.11,24,24.54,969053,0
+VIR.US,D,20220623,000000,24.72,25.98,24.1701,25.89,1191123,0
+VIR.US,D,20220624,000000,25.89,26.05,24.74,24.84,3956451,0
+VIR.US,D,20220627,000000,25.08,26.8899,24.81,26.65,1429147,0
+VIR.US,D,20220628,000000,26.29,27.62,25.61,25.73,1350218,0
+VIR.US,D,20220629,000000,25.65,26.08,24.99,26.01,626916,0
+VIR.US,D,20220630,000000,25.76,26.14,25.14,25.47,673831,0
+VIR.US,D,20220701,000000,25.2,26.25,25.185,25.87,936619,0
+VIR.US,D,20220705,000000,25.78,27.97,25.65,27.81,1683953,0
+VIR.US,D,20220706,000000,27.72,28.3699,26.67,27.3,1072738,0
+VIR.US,D,20220707,000000,27.43,29.6781,27.42,28.99,1298140,0
+VIR.US,D,20220708,000000,28.5,29.96,28.4,29.76,1375973,0
+VIR.US,D,20220711,000000,29.52,30.24,28.94,30.09,1091511,0
+VIR.US,D,20220712,000000,30,30.9,28.96,30.69,788549,0
+VIR.US,D,20220713,000000,30,31.78,29.63,31.1,888780,0
+VIR.US,D,20220714,000000,30,30.5343,28.08,28.62,844701,0
+VIR.US,D,20220715,000000,29.1,29.156,28.15,29.02,612848,0
+VIR.US,D,20220718,000000,29.56,29.615,27.525,27.73,665727,0
+VIR.US,D,20220719,000000,28.08,29.37,27.6,29.3,749380,0
+VIR.US,D,20220720,000000,29.23,30.34,29.11,30.17,732020,0
+VIR.US,D,20220721,000000,30,30.59,29.67,30.16,411587,0
+VIR.US,D,20220722,000000,30,30.05,28.695,28.97,620894,0
+VIR.US,D,20220725,000000,29.03,29.55,28.69,29.36,394291,0
+VIR.US,D,20220726,000000,29.33,29.7,28.78,28.95,602705,0
+VIR.US,D,20220727,000000,29.08,29.7,28.62,29.62,505755,0
+VIR.US,D,20220728,000000,29.81,29.81,28.82,28.95,621113,0
+VIR.US,D,20220729,000000,28.59,28.71,27.18,27.81,640885,0
+VIR.US,D,20220801,000000,27.79,28.35,27.12,27.43,726053,0
+VIR.US,D,20220802,000000,27.18,28.49,27.18,27.92,572716,0
+VIR.US,D,20220803,000000,28.52,29.74,28.42,29.01,573017,0
+VIR.US,D,20220804,000000,29.05,29.43,28.22,29.25,753410,0
+VIR.US,D,20220805,000000,28.7,30.21,27.96,30.17,771601,0
+VIR.US,D,20220808,000000,30.658,30.79,29.51,30.06,940079,0
+VIR.US,D,20220809,000000,29.53,30.12,28.065,28.84,1433536,0
+VIR.US,D,20220810,000000,25,31.15,24.52,30.65,2630441,0
+VIR.US,D,20220811,000000,30.43,30.525,27.02,27.85,1580151,0
+VIR.US,D,20220812,000000,28.32,28.64,27.58,28.6,1420535,0
+VIR.US,D,20220815,000000,28.32,28.91,27.62,27.9,1348246,0
+VIR.US,D,20220816,000000,27.79,27.9,26.29,26.75,1092403,0
+VIR.US,D,20220817,000000,26.36,27.1,25.82,25.91,855875,0
+VIR.US,D,20220818,000000,25.76,25.8,24.655,24.88,1174974,0
+VIR.US,D,20220819,000000,24.54,25,24.33,24.65,991135,0
+VIR.US,D,20220822,000000,24.49,25.1479,24.13,24.31,903723,0
+VIR.US,D,20220823,000000,24.46,25.185,24.1,25,794222,0
+VIR.US,D,20220824,000000,24.75,25.64,24.37,25.16,993300,0
+VIR.US,D,20220825,000000,25.33,25.5,24.52,25.4,941924,0
+VIR.US,D,20220826,000000,25.44,25.51,24.33,24.4,870912,0
+VIR.US,D,20220829,000000,24.15,25.07,24.11,24.25,603461,0
+VIR.US,D,20220830,000000,24.4,24.45,23.64,24.35,919771,0
+VIR.US,D,20220831,000000,24.33,24.71,23.32,23.75,985339,0
+VIR.US,D,20220901,000000,23.63,24.38,23.26,24.34,847115,0
+VIR.US,D,20220902,000000,24.41,24.53,23.51,23.7,799393,0
+VIR.US,D,20220906,000000,23.595,23.68,22.12,22.12,1145902,0
+VIR.US,D,20220907,000000,22.22,22.83,21.94,22.02,1774233,0
+VIR.US,D,20220908,000000,21.92,22.385,21.42,22.26,1476531,0
+VIR.US,D,20220909,000000,21.57,22.82,21.55,22.38,900814,0
+VIR.US,D,20220912,000000,22.32,22.73,22.02,22.17,736048,0
+VIR.US,D,20220913,000000,21.58,21.73,20.51,20.57,1335467,0
+VIR.US,D,20220914,000000,20.95,21.65,20.76,21.02,1568027,0
+VIR.US,D,20220915,000000,20.81,21.2,20.12,20.31,1558485,0
+VIR.US,D,20220916,000000,20.03,20.14,19.525,20.02,3260368,0
+VIR.US,D,20220919,000000,19.87,19.985,19.37,19.81,1584624,0
+VIR.US,D,20220920,000000,19.46,19.88,19.05,19.21,1447452,0
+VIR.US,D,20220921,000000,19.29,19.48,18.56,18.7,986072,0
+VIR.US,D,20220922,000000,18.41,18.9031,18.34,18.63,967654,0
+VIR.US,D,20220923,000000,18.34,18.7,18.05,18.59,1849189,0
+VIR.US,D,20220926,000000,18.45,19.29,18.23,18.26,1099107,0
+VIR.US,D,20220927,000000,18.65,18.99,18.51,18.75,946314,0
+VIR.US,D,20220928,000000,19.11,19.5,18.74,19,1140571,0
+VIR.US,D,20220929,000000,18.87,19.1811,18.17,19.11,1487324,0
+VIR.US,D,20220930,000000,19.13,20.04,19.1,19.28,948975,0
+VIR.US,D,20221003,000000,19.4,20.13,19.2,19.96,949645,0
+VIR.US,D,20221004,000000,21.51,21.6791,20.6844,21.49,1321373,0
+VIR.US,D,20221005,000000,21.29,22.4,20.95,22.25,1131759,0
+VIR.US,D,20221006,000000,22.36,22.36,21.2,21.34,953605,0
+VIR.US,D,20221007,000000,21.09,21.43,20.52,20.61,910359,0
+VIR.US,D,20221010,000000,20.52,21.61,20.1,21.28,772029,0
+VIR.US,D,20221011,000000,21.35,21.4,20.12,20.48,1036432,0
+VIR.US,D,20221012,000000,20.22,21.08,20.2,20.86,791985,0
+VIR.US,D,20221013,000000,20.41,21.45,20.12,21.43,551139,0
+VIR.US,D,20221014,000000,21.77,21.78,20.59,20.67,632156,0
+VIR.US,D,20221017,000000,21.17,21.8,21,21.6,754230,0
+VIR.US,D,20221018,000000,22.01,22.0894,20.75,21.45,728367,0
+VIR.US,D,20221019,000000,21.22,21.37,20.1599,20.5,1000115,0
+VIR.US,D,20221020,000000,20.52,21.0192,20.31,20.37,443047,0
+VIR.US,D,20221021,000000,20.52,21.42,20.31,21.24,756804,0
+VIR.US,D,20221024,000000,21.24,21.84,20.82,21.73,900244,0
+VIR.US,D,20221025,000000,21.68,22.19,21.46,21.92,625427,0
+VIR.US,D,20221026,000000,21.77,22.82,21.755,22.3,574753,0
+VIR.US,D,20221027,000000,22.55,22.87,21.74,21.88,567671,0
+VIR.US,D,20221028,000000,22,22.69,21.76,22.65,818435,0
+VIR.US,D,20221031,000000,22.52,22.61,21.96,21.98,616695,0
+VIR.US,D,20221101,000000,22.39,22.96,22.38,22.52,651631,0
+VIR.US,D,20221102,000000,22.39,23.343,22.01,22.32,713807,0
+VIR.US,D,20221103,000000,21.86,22.445,21.58,21.8,645325,0
+VIR.US,D,20221104,000000,24.28,27.18,24.05,25.66,2056264,0
+VIR.US,D,20221107,000000,26.2,27.43,25.62,27.24,1957072,0
+VIR.US,D,20221108,000000,27.15,28.01,26.49,26.84,1318265,0
+VIR.US,D,20221109,000000,26.62,27.32,25.86,25.96,1082091,0
+VIR.US,D,20221110,000000,26.82,27.54,26.16,27.43,1284370,0
+VIR.US,D,20221111,000000,27.05,27.76,26.72,27.35,1210997,0
+VIR.US,D,20221114,000000,27.29,27.79,26.84,26.85,795199,0
+VIR.US,D,20221115,000000,27.31,28.278,27.26,27.35,977019,0
+VIR.US,D,20221116,000000,27.06,28.06,26.85,27.31,1146729,0
+VIR.US,D,20221117,000000,27.03,27.48,26.702,27.25,583133,0
+VIR.US,D,20221118,000000,27.63,27.85,26.73,27.02,537380,0
+VIR.US,D,20221121,000000,27.04,27.25,26.68,26.7,440894,0
+VIR.US,D,20221122,000000,26.72,27.41,26.5442,27.41,526030,0
+VIR.US,D,20221123,000000,27.23,27.56,26.97,27.25,477080,0
+VIR.US,D,20221125,000000,27.03,27.36,26.91,27.23,216407,0
+VIR.US,D,20221128,000000,27.2,28.13,26.835,26.95,751811,0
+VIR.US,D,20221129,000000,27.25,27.9604,26.83,27.26,705103,0
+VIR.US,D,20221130,000000,27.54,28.26,26.9,28.22,1338255,0
+VIR.US,D,20221201,000000,27.62,28.41,26.785,27.03,888134,0
+VIR.US,D,20221202,000000,26.61,27.66,26.61,27.61,640985,0
+VIR.US,D,20221205,000000,27.59,27.59,26.215,26.57,659386,0
+VIR.US,D,20221206,000000,26.4,26.625,25.24,25.62,782999,0
+VIR.US,D,20221207,000000,25.37,26.13,25.25,25.59,521607,0
+VIR.US,D,20221208,000000,25.8,26.34,25.34,25.8,716669,0
+VIR.US,D,20221209,000000,25.59,25.92,25.34,25.42,564222,0
+VIR.US,D,20221212,000000,25.31,26.12,25.06,25.5,771512,0
+VIR.US,D,20221213,000000,26.49,26.9,25.95,26.24,786578,0
+VIR.US,D,20221214,000000,26,26.98,25.66,25.9,742168,0
+VIR.US,D,20221215,000000,25.57,25.9,25.0601,25.19,918950,0
+VIR.US,D,20221216,000000,25.07,26.83,24.86,26.67,3413349,0
+VIR.US,D,20221219,000000,26.65,26.87,25.115,25.17,889678,0
+VIR.US,D,20221220,000000,25,25.71,24.98,25.52,582160,0
+VIR.US,D,20221221,000000,25.57,26.31,25.57,26.26,622473,0
+VIR.US,D,20221222,000000,26.01,26.34,25.75,26.14,551639,0
+VIR.US,D,20221223,000000,25.95,26.1006,25.57,25.73,621794,0
+VIR.US,D,20221227,000000,25.97,25.97,24.86,25.1,688663,0
+VIR.US,D,20221228,000000,24.95,25.52,24.7,24.8,663961,0
+VIR.US,D,20221229,000000,24.85,25.75,24.85,25.09,680950,0
+VIR.US,D,20221230,000000,24.82,25.36,24.54,25.31,747873,0
+VIR.US,D,20230103,000000,25.54,25.91,24.88,24.92,614861,0
+VIR.US,D,20230104,000000,25.06,25.485,25.04,25.2,555484,0
+VIR.US,D,20230105,000000,25,25.39,24.8,25.06,519338,0
+VIR.US,D,20230106,000000,25.5,26.57,25.33,26.05,591882,0
+VIR.US,D,20230109,000000,26.38,26.38,25.52,26.09,752107,0
+VIR.US,D,20230110,000000,26,26.74,25.962,26.52,526841,0
+VIR.US,D,20230111,000000,26.44,26.69,25.85,26.17,668458,0
+VIR.US,D,20230112,000000,26.08,26.87,25.53,26.86,807974,0
+VIR.US,D,20230113,000000,26.44,26.939,26.13,26.57,786409,0
+VIR.US,D,20230117,000000,26.57,26.665,26.05,26.22,551505,0
+VIR.US,D,20230118,000000,26.14,26.89,26.09,26.19,934608,0
+VIR.US,D,20230119,000000,26.05,26.97,25.87,26.9,855904,0
+VIR.US,D,20230120,000000,27.09,27.625,26.41,27.59,858022,0
+VIR.US,D,20230123,000000,27.65,29.2,27.5,29.16,1003634,0
+VIR.US,D,20230124,000000,29.26,30.74,29.095,30.38,1048043,0
+VIR.US,D,20230125,000000,28.035,30.88,28.03,30.84,1225640,0
+VIR.US,D,20230126,000000,31.07,31.24,29.055,29.99,900986,0
+VIR.US,D,20230127,000000,30,31.55,29.9054,30.85,767934,0
+VIR.US,D,20230130,000000,30.71,30.8495,29.02,29.08,915321,0
+VIR.US,D,20230131,000000,28.89,29.77,28.7,29.55,798139,0
+VIR.US,D,20230201,000000,29.39,29.53,28.5,29.16,740394,0
+VIR.US,D,20230202,000000,29.34,29.99,29.1213,29.91,694765,0
+VIR.US,D,20230203,000000,29.91,30.95,29.35,30.14,859718,0
+VIR.US,D,20230206,000000,29.89,30.24,29.51,29.8,500813,0
+VIR.US,D,20230207,000000,29.6,29.7448,28.84,29.45,814628,0
+VIR.US,D,20230208,000000,29.05,29.05,27.04,27.07,940958,0
+VIR.US,D,20230209,000000,27.22,27.38,25.97,26.23,1110811,0
+VIR.US,D,20230210,000000,26.21,26.39,25.76,26.15,759073,0
+VIR.US,D,20230213,000000,25.99,26.29,25.31,26.18,769970,0
+VIR.US,D,20230214,000000,25.98,26.99,25.72,26.63,983647,0
+VIR.US,D,20230215,000000,26.3,26.86,26.3,26.72,670511,0
+VIR.US,D,20230216,000000,26.28,26.36,25.26,25.57,832457,0
+VIR.US,D,20230217,000000,25.59,25.76,24.9,25.74,914745,0
+VIR.US,D,20230221,000000,28.94,29.17,26.9,26.99,3000671,0
+VIR.US,D,20230222,000000,27,28.07,26.62,27.01,1110746,0
+VIR.US,D,20230223,000000,27.23,27.23,25.54,25.81,1263501,0
+VIR.US,D,20230224,000000,24.2,24.22,22.02,22.995,3139373,0
+VIR.US,D,20230227,000000,22.75,23.75,22.43,23.07,1167696,0
+VIR.US,D,20230228,000000,22.85,23.1,22.4001,22.8,1690098,0
+VIR.US,D,20230301,000000,22.69,23.1067,22.42,22.6,874569,0
+VIR.US,D,20230302,000000,22.38,22.7,22.12,22.61,758339,0
+VIR.US,D,20230303,000000,22.82,23.3,22.73,22.84,858272,0
+VIR.US,D,20230306,000000,24.45,24.45,22.86,23.09,1528439,0
+VIR.US,D,20230307,000000,22.88,23.19,22.09,22.79,1154418,0
+VIR.US,D,20230308,000000,22.74,22.94,22.0814,22.66,1254603,0
+VIR.US,D,20230309,000000,22.71,23.2199,22.58,23,1232221,0
+VIR.US,D,20230310,000000,23.1,23.23,22.2,22.61,1541755,0
+VIR.US,D,20230313,000000,22.36,22.96,22.1103,22.55,1312152,0
+VIR.US,D,20230314,000000,23,23.83,22.78,23.52,1002247,0
+VIR.US,D,20230315,000000,23.27,23.82,22.8,23.52,962978,0
+VIR.US,D,20230316,000000,23.52,24.26,23.16,24.18,1102942,0
+VIR.US,D,20230317,000000,24.11,24.41,23.42,23.67,3299291,0
+VIR.US,D,20230320,000000,23.85,24.45,23.4,23.76,1227492,0
+VIR.US,D,20230321,000000,23.86,23.955,22.97,23.03,990632,0
+VIR.US,D,20230322,000000,23,23.05,22.29,22.34,1127871,0
+VIR.US,D,20230323,000000,22.57,22.93,22.03,22.26,928655,0
+VIR.US,D,20230324,000000,22.15,22.751,22.01,22.49,830246,0
+VIR.US,D,20230327,000000,22.52,23.13,22.39,23.01,717928,0
+VIR.US,D,20230328,000000,22.88,22.995,22.33,22.6,631286,0
+VIR.US,D,20230329,000000,22.87,22.99,22.59,22.72,742536,0
+VIR.US,D,20230330,000000,22.77,23.04,22.6,23,896444,0
+VIR.US,D,20230331,000000,23.08,23.355,22.88,23.27,825740,0
+VIR.US,D,20230403,000000,23.135,23.318,23.01,23.28,915125,0
+VIR.US,D,20230404,000000,23.33,23.39,23,23.31,1221735,0
+VIR.US,D,20230405,000000,23.27,23.62,22.87,23.2,681066,0
+VIR.US,D,20230406,000000,23.31,24.24,23.08,23.91,662421,0
+VIR.US,D,20230410,000000,23.81,23.87,23.46,23.75,701768,0
+VIR.US,D,20230411,000000,23.69,23.99,23.44,23.51,576922,0
+VIR.US,D,20230412,000000,23.78,23.86,23.46,23.69,687198,0
+VIR.US,D,20230413,000000,23.8,25.04,23.75,24.75,934491,0
+VIR.US,D,20230414,000000,24.75,25.2,24.48,24.55,851331,0
+VIR.US,D,20230417,000000,24.72,25.08,24.51,25.02,754469,0
+VIR.US,D,20230418,000000,25.25,25.2787,24.71,25,965449,0
+VIR.US,D,20230419,000000,24.93,25.24,24.56,25.1,575819,0
+VIR.US,D,20230420,000000,24.92,25.08,24.67,24.76,558510,0
+VIR.US,D,20230421,000000,24.88,26.14,24.76,25.98,1604254,0
+VIR.US,D,20230424,000000,25.88,25.88,25.195,25.4,612749,0
+VIR.US,D,20230425,000000,25.32,25.39,24.81,24.94,623166,0
+VIR.US,D,20230426,000000,24.75,25,24.22,24.45,553584,0
+VIR.US,D,20230427,000000,24.32,24.66,24.17,24.49,543612,0
+VIR.US,D,20230428,000000,24.4,25.25,24.31,25.15,733219,0
+VIR.US,D,20230501,000000,24.96,25.35,24.92,25.16,551616,0
+VIR.US,D,20230502,000000,25.01,25.14,24,24.62,868678,0
+VIR.US,D,20230503,000000,24.73,25.95,24.7,25.39,1164448,0
+VIR.US,D,20230504,000000,25.26,25.76,24.73,25.5,738190,0
+VIR.US,D,20230505,000000,24.64,25.2,23.24,24.5,1217512,0
+VIR.US,D,20230508,000000,24.5,24.5,23.85,24.14,643323,0
+VIR.US,D,20230509,000000,23.97,24.47,23.42,24.25,794481,0
+VIR.US,D,20230510,000000,24.58,24.97,24.39,24.44,809803,0
+VIR.US,D,20230511,000000,24.26,24.385,23.78,24.25,861232,0
+VIR.US,D,20230512,000000,24.35,24.69,24.17,24.69,561814,0
+VIR.US,D,20230515,000000,24.74,25.9383,24.6,25.64,1254911,0
+VIR.US,D,20230516,000000,25.31,25.89,24.73,24.87,813473,0
+VIR.US,D,20230517,000000,24.87,25.03,24.18,25.01,765961,0
+VIR.US,D,20230518,000000,24.92,25.07,24.47,24.89,606887,0
+VIR.US,D,20230519,000000,25.12,25.74,25.045,25.34,764926,0
+VIR.US,D,20230522,000000,25.46,25.93,25.37,25.74,872335,0
+VIR.US,D,20230523,000000,25.73,27.05,25.73,26.73,1218897,0
+VIR.US,D,20230524,000000,26.74,27.24,25.75,26.1,1143482,0
+VIR.US,D,20230525,000000,25.31,26.398,25.31,25.77,710476,0
+VIR.US,D,20230526,000000,25.81,26.26,25.66,26.05,618152,0
+VIR.US,D,20230530,000000,26.08,26.5,25.42,25.95,623862,0
+VIR.US,D,20230531,000000,26.05,26.91,25.74,26.67,1267451,0
+VIR.US,D,20230601,000000,25.67,26.92,25.5,26.89,815404,0
+VIR.US,D,20230602,000000,27.16,27.36,26.9,27.29,664056,0
+VIR.US,D,20230605,000000,27.02,27.37,26.58,26.68,737606,0
+VIR.US,D,20230606,000000,26.81,26.93,25.84,26.04,796881,0
+VIR.US,D,20230607,000000,25.94,26.42,25.63,25.9,587744,0
+VIR.US,D,20230608,000000,25.84,26.08,25.54,25.88,428715,0
+VIR.US,D,20230609,000000,25.97,26.095,25.335,25.43,816982,0
+VIR.US,D,20230612,000000,25.47,26.97,25.41,26.92,946428,0
+VIR.US,D,20230613,000000,27.02,27.48,26.61,26.67,1037124,0
+VIR.US,D,20230614,000000,26.5,26.74,25.77,26.02,691705,0
+VIR.US,D,20230615,000000,25.89,26.04,25.585,25.98,660191,0
+VIR.US,D,20230616,000000,26.13,26.16,25.08,25.23,2078627,0
+VIR.US,D,20230620,000000,25.18,25.26,24.8,24.82,825759,0
+VIR.US,D,20230621,000000,24.62,25.105,24.41,24.92,580668,0
+VIR.US,D,20230622,000000,24.92,24.98,24.55,24.91,480172,0
+VIR.US,D,20230623,000000,24.8,24.895,24.53,24.56,1817007,0
+VIR.US,D,20230626,000000,24.27,24.47,23.56,23.77,1056562,0
+VIR.US,D,20230627,000000,23.83,24.92,23.65,24.74,818430,0
+VIR.US,D,20230628,000000,24.74,25.15,24.38,24.88,730319,0
+VIR.US,D,20230629,000000,24.79,25.37,24.7,24.97,1124477,0
+VIR.US,D,20230630,000000,25.11,25.11,24.192,24.53,887297,0
+VIR.US,D,20230703,000000,24.41,24.85,24.38,24.62,320322,0
+VIR.US,D,20230705,000000,24.59,24.99,24.3271,24.39,1238047,0
+VIR.US,D,20230706,000000,24.06,24.12,22.8,22.84,1058430,0
+VIR.US,D,20230707,000000,22.82,23.38,22.8,22.99,731949,0
+VIR.US,D,20230710,000000,22.96,23.56,22.83,23.43,990332,0
+VIR.US,D,20230711,000000,23.46,23.5,23.05,23.13,448382,0
+VIR.US,D,20230712,000000,23.58,24.46,23.43,23.84,828143,0
+VIR.US,D,20230713,000000,23.84,23.87,23.325,23.37,594781,0
+VIR.US,D,20230714,000000,23.36,23.36,22.76,23.09,673531,0
+VIR.US,D,20230717,000000,23.12,23.52,23.01,23.03,671258,0
+VIR.US,D,20230718,000000,23.05,23.36,22.68,22.84,862181,0
+VIR.US,D,20230719,000000,22.94,23.19,22.825,23.05,564370,0
+VIR.US,D,20230720,000000,13.7,13.93,12.56,12.7,13533221,0
+VIR.US,D,20230721,000000,12.98,14.36,12.9,14.35,6144401,0
+VIR.US,D,20230724,000000,14.15,14.4497,13.84,14.03,2619997,0
+VIR.US,D,20230725,000000,14,14.2436,13.92,13.99,1450195,0
+VIR.US,D,20230726,000000,13.95,14.14,13.765,14.05,983130,0
+VIR.US,D,20230727,000000,14.12,14.1499,13.635,13.76,921391,0
+VIR.US,D,20230728,000000,13.83,14.2,13.81,14.14,751264,0
+VIR.US,D,20230731,000000,14.1,14.24,13.94,14.08,838007,0
+VIR.US,D,20230801,000000,14.07,14.26,13.87,14.24,895924,0
+VIR.US,D,20230802,000000,14.06,14.1,13.7035,14.04,691807,0
+VIR.US,D,20230803,000000,14,14.0897,13.72,13.97,956507,0
+VIR.US,D,20230804,000000,13.92,14.27,13.51,13.62,1374906,0
+VIR.US,D,20230807,000000,13.5,13.51,12.915,12.96,1732941,0
+VIR.US,D,20230808,000000,13,13.42,12.88,13.37,1263714,0
+VIR.US,D,20230809,000000,13.4,13.6,13.26,13.5,1169556,0
+VIR.US,D,20230810,000000,13.46,13.847,13.23,13.38,1280012,0
+VIR.US,D,20230811,000000,13.26,13.56,13.2,13.37,1163087,0
+VIR.US,D,20230814,000000,13.24,13.31,12.91,13.22,800390,0
+VIR.US,D,20230815,000000,13.16,13.22,12.82,13.14,1117860,0
+VIR.US,D,20230816,000000,13.05,13.18,12.78,12.86,862285,0
+VIR.US,D,20230817,000000,12.86,13,12.71,12.71,825006,0
+VIR.US,D,20230818,000000,12.61,12.82,12.24,12.28,1226088,0
+VIR.US,D,20230821,000000,12.22,12.84,12.14,12.7,1140246,0
+VIR.US,D,20230822,000000,12.79,13.06,12.68,12.9,727815,0
+VIR.US,D,20230823,000000,12.9,13.12,12.82,12.97,835051,0
+VIR.US,D,20230824,000000,12.99,12.99,12.8,12.85,1151322,0
+VIR.US,D,20230825,000000,12.89,12.98,12.57,12.89,833885,0
+VIR.US,D,20230828,000000,12.98,13.27,12.97,13.11,994988,0
+VIR.US,D,20230829,000000,13.06,13.06,12.81,13.04,875884,0
+VIR.US,D,20230830,000000,13.04,13.07,12.87,12.9,779397,0
+VIR.US,D,20230831,000000,12.9,12.945,12.65,12.66,831019,0
+VIR.US,D,20230901,000000,12.8,12.82,12.485,12.51,993944,0
+VIR.US,D,20230905,000000,12.48,12.48,12.075,12.25,1212041,0
+VIR.US,D,20230906,000000,12.25,12.35,11.86,12.07,1166602,0
+VIR.US,D,20230907,000000,11.95,11.99,11.48,11.56,1845950,0
+VIR.US,D,20230908,000000,11.14,11.195,10.575,11,2224943,0
+VIR.US,D,20230911,000000,11.04,11.25,10.45,10.73,3695725,0
+VIR.US,D,20230912,000000,10.68,10.82,10.47,10.49,1858185,0
+VIR.US,D,20230913,000000,10.5,10.6,9.98,10,2912978,0
+VIR.US,D,20230914,000000,10.02,10.2681,9.89,10.04,2261321,0
+VIR.US,D,20230915,000000,10.05,10.14,9.735,9.82,6902801,0
+VIR.US,D,20230918,000000,9.79,9.79,9.47,9.63,1368525,0
+VIR.US,D,20230919,000000,9.6,9.85,9.6,9.85,1650131,0
+VIR.US,D,20230920,000000,9.82,9.88,9.35,9.37,1285023,0
+VIR.US,D,20230921,000000,9.26,9.33,9.07,9.14,1419323,0
+VIR.US,D,20230922,000000,9.16,9.515,8.9,9.35,2258187,0
+VIR.US,D,20230925,000000,9.28,9.34,9.025,9.21,1516686,0
+VIR.US,D,20230926,000000,9.19,9.58,9.165,9.25,1157308,0
+VIR.US,D,20230927,000000,9.32,9.38,9.095,9.26,1365794,0
+VIR.US,D,20230928,000000,9.25,9.3,9.1,9.21,1124701,0
+VIR.US,D,20230929,000000,9.3,9.49,9.292,9.37,1192853,0
+VIR.US,D,20231002,000000,9.38,9.38,8.94,8.99,1208561,0
+VIR.US,D,20231003,000000,8.99,9.195,8.91,9.18,827706,0
+VIR.US,D,20231004,000000,9.19,9.19,8.81,8.93,802332,0
+VIR.US,D,20231005,000000,8.88,9.07,8.74,8.97,1248391,0
+VIR.US,D,20231006,000000,8.73,8.99,8.69,8.85,711451,0
+VIR.US,D,20231009,000000,8.79,8.815,8.37,8.65,738355,0
+VIR.US,D,20231010,000000,8.67,8.97,8.65,8.88,970806,0
+VIR.US,D,20231011,000000,8.8,9,8.77,8.86,905942,0
+VIR.US,D,20231012,000000,8.88,8.88,8.31,8.33,1086389,0
+VIR.US,D,20231013,000000,8.33,8.54,8.21,8.37,1162464,0
+VIR.US,D,20231016,000000,8.37,8.555,8.175,8.52,1218018,0
+VIR.US,D,20231017,000000,8.46,8.7813,8.41,8.55,1019621,0
+VIR.US,D,20231018,000000,8.6,8.6,8.3014,8.38,1065937,0
+VIR.US,D,20231019,000000,8.33,8.33,8.09,8.2,1067562,0
+VIR.US,D,20231020,000000,8.24,8.58,8.1,8.45,1404743,0
+VIR.US,D,20231023,000000,8.46,8.5,8.17,8.17,1137360,0
+VIR.US,D,20231024,000000,8.21,8.52,8.2,8.51,1213765,0
+VIR.US,D,20231025,000000,8.35,8.465,8.261,8.31,1090856,0
+VIR.US,D,20231026,000000,8.38,8.39,8.085,8.11,1116159,0
+VIR.US,D,20231027,000000,8.19,8.215,7.74,7.76,1063154,0
+VIR.US,D,20231030,000000,7.77,8.105,7.74,8.05,1071097,0
+VIR.US,D,20231031,000000,8.05,8.05,7.865,7.93,967008,0
+VIR.US,D,20231101,000000,7.94,8.035,7.77,7.79,1490305,0
+VIR.US,D,20231102,000000,7.87,8.19,7.72,8.19,1518865,0
+VIR.US,D,20231103,000000,8.33,9.335,8.33,8.76,2187465,0
+VIR.US,D,20231106,000000,8.77,8.87,8.55,8.63,1455919,0
+VIR.US,D,20231107,000000,8.64,8.7,8.32,8.44,1367036,0
+VIR.US,D,20231108,000000,8.38,8.845,8.22,8.59,1403471,0
+VIR.US,D,20231109,000000,8.65,8.75,8.06,8.14,1269714,0
+VIR.US,D,20231110,000000,8.22,8.8,8.19,8.79,2818232,0
+VIR.US,D,20231113,000000,8.88,9.28,8.52,9.18,1997325,0
+VIR.US,D,20231114,000000,9.54,9.95,9.28,9.86,2372373,0
+VIR.US,D,20231115,000000,9.86,10.13,9.62,9.68,2056220,0
+VIR.US,D,20231116,000000,9.64,9.715,9.4201,9.64,1430502,0
+VIR.US,D,20231117,000000,9.8,9.93,9.645,9.69,1123200,0
+VIR.US,D,20231120,000000,9.71,10,9.62,9.8,926828,0
+VIR.US,D,20231121,000000,9.67,9.73,9.43,9.43,909200,0
+VIR.US,D,20231122,000000,9.62,9.88,9.5,9.84,1097948,0
+VIR.US,D,20231124,000000,9.81,10.05,9.7,9.76,404293,0
+VIR.US,D,20231127,000000,9.71,9.78,9.32,9.5,966261,0
+VIR.US,D,20231128,000000,9.47,9.66,9.4,9.6,800733,0
+VIR.US,D,20231129,000000,9.72,10.0069,9.72,9.82,982502,0
+VIR.US,D,20231130,000000,9.9,10.1107,9.45,9.49,1042034,0
+VIR.US,D,20231201,000000,9.41,9.71,9.12,9.69,1028305,0
+VIR.US,D,20231204,000000,9.61,9.9,9.4,9.57,1405769,0
+VIR.US,D,20231205,000000,9.5,9.5,9.03,9.29,1265096,0
+VIR.US,D,20231206,000000,9.37,9.5883,9.21,9.46,794740,0
+VIR.US,D,20231207,000000,9.54,9.61,9.28,9.59,983736,0
+VIR.US,D,20231208,000000,9.53,9.84,9.38,9.62,928722,0
+VIR.US,D,20231211,000000,9.61,9.62,9.265,9.47,1032354,0
+VIR.US,D,20231212,000000,9.41,9.41,9.03,9.22,944218,0
+VIR.US,D,20231213,000000,9.23,10.1,9.23,10.06,1323434,0
+VIR.US,D,20231214,000000,10.28,10.57,9.95,10.04,1697487,0
+VIR.US,D,20231215,000000,10.15,10.33,9.87,9.96,4573965,0
+VIR.US,D,20231218,000000,9.98,10.16,9.705,9.72,904158,0
+VIR.US,D,20231219,000000,9.84,10.16,9.78,10.03,1214886,0
+VIR.US,D,20231220,000000,9.98,10.15,9.575,9.61,1337852,0
+VIR.US,D,20231221,000000,9.79,10,9.66,9.89,738619,0
+VIR.US,D,20231222,000000,9.96,10.32,9.95,10.11,1037923,0
+VIR.US,D,20231226,000000,10.17,10.32,10.03,10.19,648703,0
+VIR.US,D,20231227,000000,10.27,10.372,10.05,10.22,828363,0
+VIR.US,D,20231228,000000,10.2,10.4,10.125,10.29,938574,0
+VIR.US,D,20231229,000000,10.27,10.27,10.031,10.06,724202,0
+VIR.US,D,20240102,000000,10,10.67,9.85,10.51,1068766,0
+VIR.US,D,20240103,000000,10.39,10.39,10.01,10.08,728703,0
+VIR.US,D,20240104,000000,10.14,10.3,9.94,10.27,906045,0
+VIR.US,D,20240105,000000,10.18,10.265,9.905,10.03,585096,0
+VIR.US,D,20240108,000000,9.93,10.33,9.73,10.33,892646,0
+VIR.US,D,20240109,000000,10.18,10.455,10.07,10.18,966008,0
+VIR.US,D,20240110,000000,10.1,10.5,9.94,10.31,1095522,0
+VIR.US,D,20240111,000000,10.31,10.45,10.04,10.34,1294216,0
+VIR.US,D,20240112,000000,10.47,10.93,10.315,10.37,587268,0
+VIR.US,D,20240116,000000,10.34,10.34,10.0899,10.11,870311,0
+VIR.US,D,20240117,000000,9.91,10.05,9.78,10.03,767536,0
+VIR.US,D,20240118,000000,10.09,10.1,9.715,9.79,901988,0
+VIR.US,D,20240119,000000,9.84,9.84,9.47,9.49,756959,0
+VIR.US,D,20240122,000000,9.51,9.8,9.42,9.6,812972,0
+VIR.US,D,20240123,000000,9.77,10.02,9.535,9.97,1563377,0
+VIR.US,D,20240124,000000,10.04,10.115,9.575,9.63,1948786,0
+VIR.US,D,20240125,000000,9.74,9.9,9.58,9.7,1243305,0
+VIR.US,D,20240126,000000,9.67,9.855,9.41,9.55,674303,0
+VIR.US,D,20240129,000000,8.94,9.52,8.51,9.52,1624931,0
+VIR.US,D,20240130,000000,9.43,9.46,9.12,9.4,1398273,0
+VIR.US,D,20240131,000000,9.35,9.94,9.305,9.4,1600321,0
+VIR.US,D,20240201,000000,9.44,9.44,8.86,9.12,1039009,0
+VIR.US,D,20240202,000000,8.97,9.128,8.62,8.67,1036646,0
+VIR.US,D,20240205,000000,8.54,8.69,8.415,8.6,855473,0
+VIR.US,D,20240206,000000,8.52,9.035,8.43,8.99,1390772,0
+VIR.US,D,20240207,000000,8.98,9.26,8.88,9.06,1134569,0
+VIR.US,D,20240208,000000,9.02,9.245,9,9.23,554571,0
+VIR.US,D,20240209,000000,9.3,9.46,9.25,9.29,1427054,0
+VIR.US,D,20240212,000000,9.3,9.76,9.3,9.74,1267829,0
+VIR.US,D,20240213,000000,9.6,9.6,8.735,8.85,1391501,0
+VIR.US,D,20240214,000000,9.1,9.89,9.1,9.79,1399112,0
+VIR.US,D,20240215,000000,9.9,10.39,9.82,10.31,1209969,0
+VIR.US,D,20240216,000000,10.27,10.45,9.99,10.25,934255,0
+VIR.US,D,20240220,000000,10.21,10.48,10.07,10.23,1355203,0
+VIR.US,D,20240221,000000,9.9,10.13,9.76,10.11,1258843,0
+VIR.US,D,20240222,000000,10.04,10.34,9.75,10.3,1330798,0
+VIR.US,D,20240223,000000,10.5,11.82,10.35,11.53,2307452,0
+VIR.US,D,20240226,000000,11.53,11.98,11.21,11.9,1505833,0
+VIR.US,D,20240227,000000,12,12,11.265,11.43,2275828,0
+VIR.US,D,20240228,000000,11.31,11.88,11.23,11.6,1524069,0
+VIR.US,D,20240229,000000,11.74,11.785,11.22,11.24,1215959,0
+VIR.US,D,20240301,000000,11.33,11.59,11.14,11.24,1313585,0
+VIR.US,D,20240304,000000,11.29,11.43,11.02,11.19,819201,0
+VIR.US,D,20240305,000000,11.18,11.41,10.84,10.88,693012,0
+VIR.US,D,20240306,000000,11.05,11.09,10.745,10.92,949686,0
+VIR.US,D,20240307,000000,11.08,11.325,10.98,11.26,761771,0
+VIR.US,D,20240308,000000,11.4,11.65,11.19,11.36,651781,0
+VIR.US,D,20240311,000000,11.4,11.76,11.32,11.4,686186,0
+VIR.US,D,20240312,000000,11.43,11.51,10.73,10.73,970457,0
+VIR.US,D,20240313,000000,10.73,11.05,10.73,10.95,1064884,0
+VIR.US,D,20240314,000000,10.81,10.9,10.465,10.52,1086181,0
+VIR.US,D,20240315,000000,10.47,10.78,10.43,10.76,1911580,0
+VIR.US,D,20240318,000000,10.9,10.9,10.59,10.68,1111567,0
+VIR.US,D,20240319,000000,10.7,10.835,9.865,10,1349679,0
+VIR.US,D,20240320,000000,9.86,10.28,9.77,10.17,906544,0
+VIR.US,D,20240321,000000,10.28,10.48,10.07,10.09,847991,0
+VIR.US,D,20240322,000000,10.09,10.18,9.96,10.05,511002,0
+VIR.US,D,20240325,000000,9.99,10.11,9.94,10,442588,0
+VIR.US,D,20240326,000000,10.11,10.21,9.96,9.97,603634,0
+VIR.US,D,20240327,000000,10.01,10.24,9.78,10.1,995069,0
+VIR.US,D,20240328,000000,10.16,10.34,10.025,10.13,738256,0
+VIR.US,D,20240401,000000,10.14,10.29,9.91,10.2,740820,0
+VIR.US,D,20240402,000000,9.97,9.97,9.6,9.62,1000367,0
+VIR.US,D,20240403,000000,9.47,9.7,9.27,9.69,1158603,0
+VIR.US,D,20240404,000000,9.77,9.88,9.445,9.47,909208,0
+VIR.US,D,20240405,000000,9.29,9.46,9.2,9.34,529004,0
+VIR.US,D,20240408,000000,9.4,9.5,9.22,9.49,649675,0
+VIR.US,D,20240409,000000,9.51,9.905,9.425,9.53,618812,0
+VIR.US,D,20240410,000000,9.22,9.26,9.0009,9.09,912339,0
+VIR.US,D,20240411,000000,9.18,9.39,9.01,9.24,745441,0
+VIR.US,D,20240412,000000,9.2,9.23,8.84,8.97,781830,0
+VIR.US,D,20240415,000000,8.97,8.985,8.44,8.57,770040,0
+VIR.US,D,20240416,000000,8.48,8.565,8.34,8.36,660988,0
+VIR.US,D,20240417,000000,8.45,8.53,8.207,8.25,772460,0
+VIR.US,D,20240418,000000,8.22,8.31,7.94,7.96,1066786,0
+VIR.US,D,20240419,000000,7.95,8.205,7.755,7.95,1079576,0
+VIR.US,D,20240422,000000,8.02,8.4,7.91,8.1,1090638,0
+VIR.US,D,20240423,000000,8.1,8.29,8.07,8.13,769272,0
+VIR.US,D,20240424,000000,8.1,8.29,8.02,8.04,767449,0
+VIR.US,D,20240425,000000,7.99,8,7.61,7.63,901393,0
+VIR.US,D,20240426,000000,7.74,8.275,7.64,8.23,1106208,0
+VIR.US,D,20240429,000000,8.31,8.5,8.25,8.37,635422,0
+VIR.US,D,20240430,000000,8.36,8.4855,8.2,8.46,1064161,0
+VIR.US,D,20240501,000000,8.45,8.99,8.31,8.74,1655404,0
+VIR.US,D,20240502,000000,8.91,9.2,8.745,9.18,1122368,0
+VIR.US,D,20240503,000000,10.13,10.59,10.02,10.39,1691826,0
+VIR.US,D,20240506,000000,10.46,10.59,10.13,10.22,1241862,0
+VIR.US,D,20240507,000000,10.34,10.46,9.86,9.93,807457,0
+VIR.US,D,20240508,000000,9.81,9.89,9.49,9.54,1260959,0
+VIR.US,D,20240509,000000,9.61,9.68,9.485,9.56,684618,0
+VIR.US,D,20240510,000000,9.51,9.72,9.355,9.44,786762,0
+VIR.US,D,20240513,000000,9.63,9.93,9.57,9.77,713287,0
+VIR.US,D,20240514,000000,9.94,10.35,9.82,10.08,482525,0
+VIR.US,D,20240515,000000,10.34,10.39,9.865,10.02,846749,0
+VIR.US,D,20240516,000000,9.99,10.09,9.84,9.93,420996,0
+VIR.US,D,20240517,000000,9.94,10.07,9.61,9.73,644741,0
+VIR.US,D,20240520,000000,9.76,9.91,9.6,9.69,567223,0
+VIR.US,D,20240521,000000,9.62,10.345,9.6,10.21,883057,0
+VIR.US,D,20240522,000000,10.17,11.4,10.12,11.37,1629897,0
+VIR.US,D,20240523,000000,11.37,11.51,10.56,10.65,906720,0
+VIR.US,D,20240524,000000,10.75,10.825,10.505,10.55,479615,0
+VIR.US,D,20240528,000000,10.6,10.88,10.6,10.73,767615,0
+VIR.US,D,20240529,000000,10.5,10.555,10.09,10.1,735818,0
+VIR.US,D,20240530,000000,10.23,10.44,9.95,10.39,924219,0
+VIR.US,D,20240531,000000,10.41,10.5799,10.19,10.27,971027,0
+VIR.US,D,20240603,000000,10.57,11.26,10.38,10.63,982795,0
+VIR.US,D,20240604,000000,10.64,11.27,10.46,10.58,746964,0
+VIR.US,D,20240605,000000,12.18,13.09,12,12.66,3486411,0
+VIR.US,D,20240606,000000,12.89,12.89,11.9,11.98,1702938,0
+VIR.US,D,20240607,000000,11.76,11.83,11.015,11.23,2231201,0
+VIR.US,D,20240610,000000,10.91,11.22,10.49,11.21,1134468,0
+VIR.US,D,20240611,000000,11.12,11.12,10.61,10.625,1412262,0
+VIR.US,D,20240612,000000,11.02,11.23,10.34,10.48,1438314,0
+VIR.US,D,20240613,000000,10.44,10.44,10.08,10.36,1210283,0
+VIR.US,D,20240614,000000,10.13,10.27,9.62,9.75,1383950,0
+VIR.US,D,20240617,000000,9.69,9.75,9,9.18,2534709,0
+VIR.US,D,20240618,000000,9.1,9.15,8.91,8.95,1017910,0
+VIR.US,D,20240620,000000,8.93,9.07,8.68,8.95,1120302,0
+VIR.US,D,20240621,000000,8.97,9.1765,8.82,9.14,6789242,0
+VIR.US,D,20240624,000000,9.18,9.39,8.95,9.16,1175478,0
+VIR.US,D,20240625,000000,9.13,9.27,8.961,9.22,1050330,0
+VIR.US,D,20240626,000000,9.34,9.4125,9.01,9.1,1395180,0
+VIR.US,D,20240627,000000,9.05,9.135,8.835,8.87,811276,0
+VIR.US,D,20240628,000000,8.92,8.97,8.76,8.9,2361630,0
+VIR.US,D,20240701,000000,8.81,9.14,8.81,9.1,588058,0
+VIR.US,D,20240702,000000,9.08,9.09,8.76,8.85,974565,0
+VIR.US,D,20240703,000000,8.92,9.03,8.74,8.76,295130,0
+VIR.US,D,20240705,000000,8.76,8.76,8.4,8.53,614724,0
+VIR.US,D,20240708,000000,8.6,8.6,8.26,8.43,973110,0
+VIR.US,D,20240709,000000,8.44,8.51,8.25,8.37,839996,0
+VIR.US,D,20240710,000000,8.39,8.42,8.25,8.37,863671,0
+VIR.US,D,20240711,000000,8.65,9.36,8.52,9.16,1342772,0
+VIR.US,D,20240712,000000,9.33,9.64,9.205,9.37,1123716,0
+VIR.US,D,20240715,000000,9.4,9.65,9.31,9.57,737186,0
+VIR.US,D,20240716,000000,9.72,10.25,9.66,10.23,1209233,0
+VIR.US,D,20240717,000000,10.1,10.56,9.9824,10.27,1056851,0
+VIR.US,D,20240718,000000,10.2,10.41,10.0641,10.22,1177932,0
+VIR.US,D,20240719,000000,10.22,10.43,9.98,10.03,856694,0
+VIR.US,D,20240722,000000,10.14,10.33,9.71,10.15,721009,0
+VIR.US,D,20240723,000000,10.1,10.33,9.92,10.2,602028,0
+VIR.US,D,20240724,000000,10.06,10.468,10.03,10.1,684999,0
+VIR.US,D,20240725,000000,10.17,10.88,10.09,10.66,771417,0
+VIR.US,D,20240726,000000,10.9,11,10.58,10.7,608690,0
+VIR.US,D,20240729,000000,10.73,10.845,10.38,10.5,662743,0
+VIR.US,D,20240730,000000,10.52,10.61,10.025,10.14,697073,0
+VIR.US,D,20240731,000000,10.18,10.55,9.89,10.16,753141,0
+VIR.US,D,20240801,000000,10,10.095,9.61,9.73,1163788,0
+VIR.US,D,20240802,000000,9.38,9.44,9.02,9.21,1132687,0
+VIR.US,D,20240805,000000,8.51,8.79,8.4175,8.65,1054918,0
+VIR.US,D,20240806,000000,8.75,8.8899,8.47,8.6,908413,0
+VIR.US,D,20240807,000000,8.83,8.83,8.26,8.31,1128446,0
+VIR.US,D,20240808,000000,8.3,8.66,8.22,8.62,717507,0
+VIR.US,D,20240809,000000,8.61,8.82,8.5,8.71,969338,0
+VIR.US,D,20240812,000000,8.72,8.75,8.42,8.47,981109,0
+VIR.US,D,20240813,000000,8.55,8.62,8.4,8.5,622188,0
+VIR.US,D,20240814,000000,8.53,8.615,8.255,8.4,544205,0
+VIR.US,D,20240815,000000,8.67,8.81,8.54,8.66,730349,0
+VIR.US,D,20240816,000000,8.6,8.7,8.47,8.62,555445,0
+VIR.US,D,20240819,000000,8.56,8.78,8.53,8.77,645088,0
+VIR.US,D,20240820,000000,8.83,8.8848,8.61,8.81,463153,0
+VIR.US,D,20240821,000000,8.9,8.97,8.45,8.67,638036,0
+VIR.US,D,20240822,000000,8.64,8.7,8.31,8.32,682036,0
+VIR.US,D,20240823,000000,8.35,8.77,8.35,8.77,755295,0
+VIR.US,D,20240826,000000,8.82,8.8446,8.54,8.62,496398,0
+VIR.US,D,20240827,000000,8.54,8.71,8.26,8.35,419223,0
+VIR.US,D,20240828,000000,8.27,8.39,8.13,8.27,389872,0
+VIR.US,D,20240829,000000,8.42,8.58,8.19,8.3,503615,0
+VIR.US,D,20240830,000000,8.3,8.44,8.16,8.26,556055,0
+VIR.US,D,20240903,000000,8.15,8.35,7.77,7.78,683145,0
+VIR.US,D,20240904,000000,7.78,7.8,7.59,7.6,539919,0
+VIR.US,D,20240905,000000,7.65,7.76,7.52,7.65,598614,0
+VIR.US,D,20240906,000000,7.65,7.815,7.6014,7.76,742479,0
+VIR.US,D,20240909,000000,7.71,7.98,7.41,7.82,1106516,0
+VIR.US,D,20240910,000000,7.99,8.065,7.79,7.98,781801,0
+VIR.US,D,20240911,000000,7.92,7.93,7.73,7.83,526175,0
+VIR.US,D,20240912,000000,7.83,7.915,7.58,7.86,848271,0
+VIR.US,D,20240913,000000,7.92,8.16,7.92,8.11,674298,0
+VIR.US,D,20240916,000000,8.17,8.17,7.85,7.87,1125679,0
+VIR.US,D,20240917,000000,7.97,8.15,7.8701,7.93,635548,0
+VIR.US,D,20240918,000000,7.94,8.13,7.79,7.8,844804,0
+VIR.US,D,20240919,000000,8.02,8.14,7.83,7.94,593077,0
+VIR.US,D,20240920,000000,7.91,7.91,7.76,7.76,2048155,0
+VIR.US,D,20240923,000000,7.79,7.835,7.54,7.6,713189,0
+VIR.US,D,20240924,000000,7.62,7.64,7.42,7.54,761335,0
+VIR.US,D,20240925,000000,7.49,7.575,7.225,7.26,762540,0
+VIR.US,D,20240926,000000,7.34,7.38,7.205,7.3,625763,0
+VIR.US,D,20240927,000000,7.42,7.61,7.4,7.53,1631897,0
+VIR.US,D,20240930,000000,7.45,7.77,7.41,7.49,553901,0
+VIR.US,D,20241001,000000,7.44,7.57,7.12,7.56,1087593,0
+VIR.US,D,20241002,000000,7.52,7.79,7.33,7.68,695045,0
+VIR.US,D,20241003,000000,7.59,7.66,7.315,7.33,661322,0
+VIR.US,D,20241004,000000,7.44,7.76,7.385,7.74,836339,0
+VIR.US,D,20241007,000000,7.65,7.79,7.29,7.4,530475,0
+VIR.US,D,20241008,000000,7.41,7.44,7.26,7.32,564494,0
+VIR.US,D,20241009,000000,7.3,7.42,7.2,7.33,523237,0
+VIR.US,D,20241010,000000,7.24,7.44,7.2,7.34,589834,0
+VIR.US,D,20241011,000000,7.34,7.64,7.31,7.59,689067,0
+VIR.US,D,20241014,000000,7.54,7.77,7.54,7.67,545295,0
+VIR.US,D,20241015,000000,7.6,7.79,7.535,7.75,754435,0
+VIR.US,D,20241016,000000,7.76,7.935,7.66,7.87,817691,0
+VIR.US,D,20241017,000000,7.87,7.8999,7.7,7.72,741690,0
+VIR.US,D,20241018,000000,7.75,7.8,7.5601,7.63,451390,0
+VIR.US,D,20241021,000000,7.62,7.76,7.57,7.65,747332,0
+VIR.US,D,20241022,000000,7.62,7.69,7.4785,7.61,623284,0
+VIR.US,D,20241023,000000,7.59,7.68,7.495,7.52,851541,0
+VIR.US,D,20241024,000000,7.52,7.525,7.24,7.35,732614,0
+VIR.US,D,20241025,000000,7.36,7.755,7.36,7.48,1110804,0
+VIR.US,D,20241028,000000,7.57,7.92,7.5,7.75,1904112,0
+VIR.US,D,20241029,000000,7.75,7.78,7.56,7.61,782124,0
+VIR.US,D,20241030,000000,7.55,7.82,7.53,7.6,802362,0
+VIR.US,D,20241031,000000,7.65,7.66,7.45,7.49,1273709,0
+VIR.US,D,20241101,000000,7.14,9.74,7.12,9.26,7288833,0
+VIR.US,D,20241104,000000,9.26,9.505,9.025,9.37,1548422,0
+VIR.US,D,20241105,000000,9.33,9.65,9.2,9.64,1111845,0
+VIR.US,D,20241106,000000,9.8,10.44,9.52,10.17,2141063,0
+VIR.US,D,20241107,000000,10.04,10.3,9.75,9.77,902277,0
+VIR.US,D,20241108,000000,9.7,9.81,9.48,9.6,940693,0
+VIR.US,D,20241111,000000,9.73,10.125,9.61,9.87,817386,0
+VIR.US,D,20241112,000000,9.75,9.75,9.155,9.25,1087867,0
+VIR.US,D,20241113,000000,9.35,9.43,8.96,8.98,697166,0
+VIR.US,D,20241114,000000,8.92,9.095,8.63,8.64,766274,0
+VIR.US,D,20241115,000000,8.7,8.71,7.86,8.01,1480726,0
+VIR.US,D,20241118,000000,8.01,8.02,7,7.03,2251388,0
+VIR.US,D,20241119,000000,7.09,7.37,6.86,6.93,2295348,0
+VIR.US,D,20241120,000000,6.86,7.025,6.62,6.74,1473720,0
+VIR.US,D,20241121,000000,6.74,6.995,6.56,6.95,1848265,0
+VIR.US,D,20241122,000000,7,7.27,6.88,7.12,891751,0
+VIR.US,D,20241125,000000,7.21,7.59,7.21,7.44,1338192,0
+VIR.US,D,20241126,000000,7.38,7.66,7.23,7.62,836576,0
+VIR.US,D,20241127,000000,7.63,8.26,7.63,7.86,1117507,0
+VIR.US,D,20241129,000000,7.86,7.995,7.66,7.96,439261,0
+VIR.US,D,20241202,000000,7.93,8.37,7.92,8.15,1901575,0
+VIR.US,D,20241203,000000,10,10,8.95,9.2,4080799,0
+VIR.US,D,20241204,000000,9.21,9.21,8.25,8.375,3137487,0
+VIR.US,D,20241205,000000,8.3,8.39,7.96,7.97,1712237,0
+VIR.US,D,20241206,000000,7.95,8.52,7.9,8.35,1553652,0
+VIR.US,D,20241209,000000,8.41,8.77,8.21,8.72,853935,0
+VIR.US,D,20241210,000000,8.7,8.8,8.08,8.09,1008853,0
+VIR.US,D,20241211,000000,8.09,8.11,7.76,7.82,698683,0
+VIR.US,D,20241212,000000,7.7,7.76,7.335,7.43,1523354,0
+VIR.US,D,20241213,000000,7.45,7.57,7.28,7.45,1430086,0
+VIR.US,D,20241216,000000,7.42,7.83,7.32,7.56,1098484,0
+VIR.US,D,20241217,000000,7.48,7.565,7.25,7.35,1148856,0
+VIR.US,D,20241218,000000,7.42,7.615,7.025,7.155,1044957,0
+VIR.US,D,20241219,000000,7.24,7.47,7.04,7.37,1101318,0
+VIR.US,D,20241220,000000,7.34,7.56,7.23,7.34,3745691,0
+VIR.US,D,20241223,000000,7.39,7.52,7.26,7.34,771107,0
+VIR.US,D,20241224,000000,7.35,7.45,7.145,7.38,413977,0
+VIR.US,D,20241226,000000,7.27,7.43,7.1683,7.4,788104,0
+VIR.US,D,20241227,000000,7.37,7.64,7.33,7.465,936600,0
+VIR.US,D,20241230,000000,7.37,7.46,7.27,7.33,844996,0
+VIR.US,D,20241231,000000,7.4,7.5588,7.22,7.34,719795,0
+VIR.US,D,20250102,000000,7.45,7.6,7.24,7.27,646504,0
+VIR.US,D,20250103,000000,7.31,7.57,7.23,7.5,655787,0
+VIR.US,D,20250106,000000,7.65,8.1143,7.6243,7.95,1220501,0
+VIR.US,D,20250107,000000,7.93,8.188,7.83,7.89,1777300,0
+VIR.US,D,20250108,000000,12.55,14.45,11.4701,12.48,39488344,0
+VIR.US,D,20250110,000000,12.685,13.74,12.02,12.1,6462407,0
+VIR.US,D,20250113,000000,11.94,12.03,10.02,10.52,4556782,0
+VIR.US,D,20250114,000000,10.43,10.9461,9.92,10.225,1962617,0
+VIR.US,D,20250115,000000,10.63,11.24,10.28,10.5,2222084,0
+VIR.US,D,20250116,000000,10.49,10.6105,9.92,10.05,1346246,0
+VIR.US,D,20250117,000000,10.16,10.28,10.02,10.11,1086913,0
+VIR.US,D,20250121,000000,10.29,10.58,10.01,10.42,1402256,0
+VIR.US,D,20250122,000000,10.4,10.57,10.21,10.53,1198525,0
+VIR.US,D,20250123,000000,10.48,11.39,10.305,11.2,1981969,0
+VIR.US,D,20250124,000000,11.19,11.303,10.485,10.63,1286626,0
+VIR.US,D,20250127,000000,10.41,11.02,10.12,10.28,1726867,0
+VIR.US,D,20250128,000000,10.26,10.76,10.09,10.59,1357302,0
+VIR.US,D,20250129,000000,10.59,11,10.27,10.9,1574062,0
+VIR.US,D,20250130,000000,10.88,11,10.28,10.31,1785180,0
+VIR.US,D,20250131,000000,10.31,10.64,10.14,10.4,1023719,0
+VIR.US,D,20250203,000000,10.19,10.34,9.7,9.98,1644265,0
+VIR.US,D,20250204,000000,10,10.22,9.63,9.695,1181920,0
+VIR.US,D,20250205,000000,9.72,10.3,9.72,10.05,980372,0
+VIR.US,D,20250206,000000,10.1465,10.67,9.9704,10.23,1615957,0
+VIR.US,D,20250207,000000,10.22,10.65,9.76,9.84,1036383,0
+VIR.US,D,20250210,000000,10.005,10.0899,9.265,9.38,1498150,0
+VIR.US,D,20250211,000000,9.345,9.38,8.89,9.07,1772426,0
+VIR.US,D,20250212,000000,8.91,9.135,8.84,9.11,991477,0
+VIR.US,D,20250213,000000,9.16,9.68,9.0397,9.58,1135420,0
+VIR.US,D,20250214,000000,9.58,10.01,9.58,9.65,862834,0
+VIR.US,D,20250218,000000,9.62,9.98,9.54,9.685,928850,0
+VIR.US,D,20250219,000000,9.6,9.9664,9.6,9.85,655687,0
+VIR.US,D,20250220,000000,9.85,9.97,9.59,9.8,646451,0
+VIR.US,D,20250221,000000,9.9,9.93,9.51,9.57,712706,0
+VIR.US,D,20250224,000000,9.52,9.66,9.26,9.47,1280656,0
+VIR.US,D,20250225,000000,9.51,9.64,8.91,9.1,1195663,0
+VIR.US,D,20250226,000000,9.03,9.32,8.96,9.2,844790,0
+VIR.US,D,20250227,000000,9.55,9.84,8.07,8.11,2164402,0
+VIR.US,D,20250228,000000,8.1,8.43,7.8576,8.39,1423111,0
+VIR.US,D,20250303,000000,8.19,8.3699,7.755,7.92,1238396,0
+VIR.US,D,20250304,000000,7.72,8.36,7.61,8.2,1682288,0
+VIR.US,D,20250305,000000,8.26,8.51,8.11,8.22,1331654,0
+VIR.US,D,20250306,000000,8.06,8.31,7.985,8.07,1052540,0
+VIR.US,D,20250307,000000,8.01,8.22,7.935,7.96,839152,0
+VIR.US,D,20250310,000000,7.69,7.84,7.25,7.37,1587481,0
+VIR.US,D,20250311,000000,7.37,7.45,6.96,7.34,1586030,0
+VIR.US,D,20250312,000000,7.43,7.455,7.23,7.325,1072747,0
+VIR.US,D,20250313,000000,7.28,7.38,6.955,7,1117157,0
+VIR.US,D,20250314,000000,7.08,7.225,7.009,7.15,989308,0
+VIR.US,D,20250317,000000,7.16,7.26,6.95,7.005,1283952,0
+VIR.US,D,20250318,000000,6.91,7.1474,6.745,6.93,1442797,0
+VIR.US,D,20250319,000000,6.93,7.13,6.845,6.95,979195,0
+VIR.US,D,20250320,000000,6.85,7.01,6.82,6.87,896744,0
+VIR.US,D,20250321,000000,6.81,6.995,6.72,6.93,2903813,0
+VIR.US,D,20250324,000000,7,7.22,6.995,7.2,1224500,0
+VIR.US,D,20250325,000000,7.15,7.22,6.89,6.95,1746177,0
+VIR.US,D,20250326,000000,6.95,7.07,6.525,6.59,1244366,0
+VIR.US,D,20250327,000000,6.59,6.76,6.4,6.67,1230295,0
+VIR.US,D,20250328,000000,6.64,6.71,6.515,6.7,717780,0
+VIR.US,D,20250331,000000,6.5,6.55,6.25,6.48,1474142,0
+VIR.US,D,20250401,000000,6.42,6.65,6.15,6.18,1759070,0
+VIR.US,D,20250402,000000,6.12,6.57,6.08,6.48,1167607,0
+VIR.US,D,20250403,000000,6.12,6.244,5.85,5.96,1577423,0
+VIR.US,D,20250404,000000,5.81,5.845,5.485,5.58,1901517,0
+VIR.US,D,20250407,000000,5.22,5.86,5.1288,5.52,1646462,0
+VIR.US,D,20250408,000000,5.69,5.82,5.09,5.19,1167178,0
+VIR.US,D,20250409,000000,5.05,6.02,4.95,5.72,2532518,0
+VIR.US,D,20250410,000000,5.5,5.54,5.08,5.28,1142228,0
+VIR.US,D,20250411,000000,5.29,5.55,5.23,5.53,1216217,0
+VIR.US,D,20250414,000000,5.65,5.69,5.389,5.57,694268,0
+VIR.US,D,20250415,000000,5.5,5.73,5.5,5.62,721296,0
+VIR.US,D,20250416,000000,5.53,5.56,5.315,5.435,766335,0
+VIR.US,D,20250417,000000,5.4,5.525,5.34,5.5,713358,0
+VIR.US,D,20250421,000000,5.43,5.86,5.38,5.61,1097934,0
+VIR.US,D,20250422,000000,5.67,5.835,5.555,5.8,941215,0
+VIR.US,D,20250423,000000,6.06,6.22,5.93,5.97,1126128,0
+VIR.US,D,20250424,000000,5.92,6.295,5.8474,6.29,1003872,0
+VIR.US,D,20250425,000000,6.22,6.26,6.01,6.12,876617,0
+VIR.US,D,20250428,000000,6.12,6.3,5.965,6.1,1001924,0
+VIR.US,D,20250429,000000,6.07,6.08,5.93,5.98,771794,0
+VIR.US,D,20250430,000000,5.89,6.17,5.83,6.12,925069,0
+VIR.US,D,20250501,000000,6.12,6.21,5.93,6.08,906536,0
+VIR.US,D,20250502,000000,6.2,6.2388,6.03,6.16,905529,0
+VIR.US,D,20250505,000000,6.13,6.29,5.99,6.15,1082795,0
+VIR.US,D,20250506,000000,6.04,6.04,5.62,5.63,1898074,0
+VIR.US,D,20250507,000000,5.63,5.715,5.54,5.61,1265460,0
+VIR.US,D,20250508,000000,5.43,5.47,5.04,5.41,1850118,0
+VIR.US,D,20250509,000000,5.41,5.45,5.08,5.085,1217259,0
+VIR.US,D,20250512,000000,5.17,5.57,5.17,5.3,2533143,0
+VIR.US,D,20250513,000000,5.32,5.39,4.69,4.7,2563460,0
+VIR.US,D,20250514,000000,4.7,4.7201,4.35,4.5,2519165,0
+VIR.US,D,20250515,000000,4.45,4.56,4.32,4.55,1232150,0
+VIR.US,D,20250516,000000,4.55,4.62,4.495,4.6,1315001,0
+VIR.US,D,20250519,000000,4.5,4.74,4.48,4.64,1402341,0
+VIR.US,D,20250520,000000,4.63,4.845,4.52,4.73,1510255,0
+VIR.US,D,20250521,000000,4.64,4.74,4.405,4.51,1508744,0
+VIR.US,D,20250522,000000,4.45,4.635,4.38,4.61,1293557,0
+VIR.US,D,20250523,000000,4.47,4.61,4.37,4.5,1385911,0
+VIR.US,D,20250527,000000,4.57,4.67,4.44,4.66,1485442,0
+VIR.US,D,20250528,000000,4.71,4.77,4.63,4.76,1215827,0
+VIR.US,D,20250529,000000,4.9,5.24,4.77,5.19,1904312,0
+VIR.US,D,20250530,000000,5.09,5.09,4.72,4.94,2411264,0
+VIR.US,D,20250602,000000,4.91,5.21,4.845,5.07,1716164,0
+VIR.US,D,20250603,000000,5.07,5.295,4.97,5.23,1226484,0
+VIR.US,D,20250604,000000,5.24,5.32,5.195,5.28,991056,0
+VIR.US,D,20250605,000000,5.26,5.29,5.08,5.15,1170003,0
+VIR.US,D,20250606,000000,5.25,5.48,5.18,5.45,1335113,0
+VIR.US,D,20250609,000000,5.56,5.56,5.35,5.43,1080857,0
+VIR.US,D,20250610,000000,5.5,5.655,5.375,5.42,1440197,0
+VIR.US,D,20250611,000000,5.51,5.51,5.24,5.25,963146,0
+VIR.US,D,20250612,000000,5.15,5.32,5.09,5.22,796518,0
+VIR.US,D,20250613,000000,5.04,5.24,5.01,5.22,892957,0
+VIR.US,D,20250616,000000,5.24,5.28,5.12,5.24,1065597,0
+VIR.US,D,20250617,000000,5.16,5.27,5.045,5.1,835887,0
+VIR.US,D,20250618,000000,5.11,5.34,5.02,5.21,1082165,0
+VIR.US,D,20250620,000000,5.25,5.31,5.1,5.23,2952375,0
+VIR.US,D,20250623,000000,5.15,5.2767,4.95,5.05,1031372,0
+VIR.US,D,20250624,000000,5.13,5.315,5.07,5.27,971425,0
+VIR.US,D,20250625,000000,5.23,5.23,5,5.19,1068289,0
+VIR.US,D,20250626,000000,5.23,5.345,5.15,5.31,772888,0
+VIR.US,D,20250627,000000,5.31,5.33,5.095,5.17,1074358,0
+VIR.US,D,20250630,000000,5.18,5.27,5.04,5.04,927377,0
+VIR.US,D,20250701,000000,4.99,5.305,4.91,5.11,1174698,0
+VIR.US,D,20250702,000000,5.13,5.44,5.015,5.43,1390744,0
+VIR.US,D,20250703,000000,5.41,5.49,5.35,5.41,395502,0
+VIR.US,D,20250707,000000,5.38,5.425,5.2,5.27,769788,0
+VIR.US,D,20250708,000000,5.3,5.45,5.3,5.3,914209,0
+VIR.US,D,20250709,000000,5.38,5.95,5.38,5.93,2606241,0
+VIR.US,D,20250710,000000,5.95,6.23,5.8802,5.93,2071013,0
+VIR.US,D,20250711,000000,6.01,6.06,5.58,5.65,1245169,0
+VIR.US,D,20250714,000000,5.64,5.7,5.475,5.5,1059455,0
+VIR.US,D,20250715,000000,5.57,5.575,5.2,5.3,1145147,0
+VIR.US,D,20250716,000000,5.32,5.485,5.26,5.41,1257967,0
+VIR.US,D,20250717,000000,5.43,5.59,5.4,5.49,1282252,0
+VIR.US,D,20250718,000000,5.56,5.62,5.305,5.41,2069447,0
+VIR.US,D,20250721,000000,5.47,5.98,5.47,5.52,1134096,0
+VIR.US,D,20250722,000000,5.55,5.74,5.55,5.73,902524,0
+VIR.US,D,20250723,000000,5.84,5.915,5.6637,5.85,596414,0
+VIR.US,D,20250724,000000,5.79,5.89,5.7,5.76,713259,0
+VIR.US,D,20250725,000000,5.75,5.765,5.63,5.65,841603,0
+VIR.US,D,20250728,000000,5.68,5.7576,5.46,5.48,565570,0
+VIR.US,D,20250729,000000,5.49,5.49,5.22,5.25,681046,0
+VIR.US,D,20250730,000000,5.34,5.46,5.205,5.24,902119,0
+VIR.US,D,20250731,000000,5.23,5.27,5.04,5.07,932670,0
+VIR.US,D,20250801,000000,5,5.05,4.885,5.03,809884,0
+VIR.US,D,20250804,000000,5.09,5.1938,4.98,5.1,934410,0
+VIR.US,D,20250805,000000,5.11,5.2,5.04,5.11,897311,0
+VIR.US,D,20250806,000000,5.05,5.09,4.98,5.08,728836,0
+VIR.US,D,20250807,000000,4.82,4.995,4.265,4.35,2332640,0
+VIR.US,D,20250808,000000,4.4,4.49,4.25,4.3,1544577,0
+VIR.US,D,20250811,000000,4.28,4.36,4.155,4.28,1782045,0
+VIR.US,D,20250812,000000,4.32,4.5,4.305,4.355,884536,0
+VIR.US,D,20250813,000000,4.42,4.63,4.36,4.57,1108690,0
+VIR.US,D,20250814,000000,4.47,4.49,4.33,4.44,985664,0
+VIR.US,D,20250815,000000,4.45,4.53,4.4,4.52,1018214,0
+VIR.US,D,20250818,000000,4.52,4.57,4.43,4.48,1113196,0
+VIR.US,D,20250819,000000,4.48,4.48,4.3,4.36,759854,0
+VIR.US,D,20250820,000000,4.33,4.465,4.28,4.36,1084990,0
+VIR.US,D,20250821,000000,4.29,4.43,4.25,4.38,829630,0
+VIR.US,D,20250822,000000,4.39,4.66,4.39,4.58,1186918,0
+VIR.US,D,20250825,000000,4.58,4.6177,4.35,4.38,1248164,0
+VIR.US,D,20250826,000000,4.39,4.48,4.36,4.44,1138659,0
+VIR.US,D,20250827,000000,4.98,5.82,4.85,5.23,7406156,0
+VIR.US,D,20250828,000000,5.28,5.45,5.01,5.04,2154276,0
+VIR.US,D,20250829,000000,5.02,5.11,4.86,4.94,1683583,0
+VIR.US,D,20250902,000000,4.89,5.07,4.87,5,1322276,0
+VIR.US,D,20250903,000000,5.11,5.53,5.09,5.51,2667980,0
+VIR.US,D,20250904,000000,5.52,5.638,5.04,5.14,1798930,0
+VIR.US,D,20250905,000000,5.17,5.3381,5.095,5.27,1021629,0
+VIR.US,D,20250908,000000,5.36,5.39,5.075,5.19,953114,0
+VIR.US,D,20250909,000000,5.16,5.25,5.04,5.24,736125,0
+VIR.US,D,20250910,000000,5.25,5.29,5.1009,5.13,782149,0
+VIR.US,D,20250911,000000,5.12,5.2899,5.07,5.23,945223,0
+VIR.US,D,20250912,000000,5.2,5.29,5,5,848814,0
+VIR.US,D,20250915,000000,5.02,5.06,4.755,4.79,1360122,0
+VIR.US,D,20250916,000000,4.75,4.925,4.75,4.86,664593,0
+VIR.US,D,20250917,000000,4.86,5.07,4.78,4.8,783884,0
+VIR.US,D,20250918,000000,4.88,5.2,4.88,5.18,1270629,0
+VIR.US,D,20250919,000000,5.2,5.25,5.1,5.18,2280997,0
+VIR.US,D,20250922,000000,5.18,5.48,5.065,5.27,892410,0
+VIR.US,D,20250923,000000,5.32,5.33,5.13,5.17,748434,0
+VIR.US,D,20250924,000000,5.21,5.37,5.18,5.26,1211784,0
+VIR.US,D,20250925,000000,5.2,5.32,5.14,5.18,967007,0
+VIR.US,D,20250926,000000,5.18,5.51,5.15,5.49,2085602,0
+VIR.US,D,20250929,000000,5.51,5.64,5.36,5.63,1026725,0
+VIR.US,D,20250930,000000,5.62,5.79,5.47,5.71,1219402,0
+VIR.US,D,20251001,000000,5.72,6,5.64,5.7,1243540,0
+VIR.US,D,20251002,000000,5.7,5.72,5.421,5.66,1227669,0
+VIR.US,D,20251003,000000,5.71,5.825,5.355,5.73,1748907,0
+VIR.US,D,20251006,000000,5.73,5.83,5.57,5.59,874532,0
+VIR.US,D,20251007,000000,5.58,5.675,5.52,5.66,875982,0
+VIR.US,D,20251008,000000,5.69,6.33,5.61,6.05,3504091,0
+VIR.US,D,20251009,000000,6.07,6.38,5.9625,6.04,2419494,0
+VIR.US,D,20251010,000000,6.005,6.105,5.73,5.8,1196636,0
+VIR.US,D,20251013,000000,5.84,5.95,5.7208,5.86,783629,0
+VIR.US,D,20251014,000000,5.87,5.87,5.71,5.72,632671,0
+VIR.US,D,20251015,000000,5.73,6.08,5.7007,6.07,1228725,0
+VIR.US,D,20251016,000000,6.1,6.17,5.79,5.8,1024290,0
+VIR.US,D,20251017,000000,5.76,5.95,5.71,5.78,1072151,0
+VIR.US,D,20251020,000000,5.96,6.3,5.8,6.27,1697497,0
+VIR.US,D,20251021,000000,6.28,6.44,6.12,6.27,1009610,0
+VIR.US,D,20251022,000000,6.21,6.29,6.08,6.12,1292976,0
+VIR.US,D,20251023,000000,6.09,6.19,5.745,5.78,4663286,0
+VIR.US,D,20251024,000000,5.85,6.025,5.81,5.98,1415169,0
+VIR.US,D,20251027,000000,5.98,6.2,5.915,6.19,986625,0
+VIR.US,D,20251028,000000,6.15,6.555,6.14,6.43,1649252,0
+VIR.US,D,20251029,000000,6.45,6.5,5.87,5.91,1517347,0
+VIR.US,D,20251030,000000,5.81,6.1211,5.785,5.93,1320163,0
+VIR.US,D,20251031,000000,5.87,5.98,5.76,5.96,1006327,0
+VIR.US,D,20251103,000000,5.91,5.97,5.5,5.6,1523592,0
+VIR.US,D,20251104,000000,5.51,5.52,5.2,5.25,1506974,0
+VIR.US,D,20251105,000000,5.16,5.41,5.13,5.4,1105962,0
+VIR.US,D,20251106,000000,5.13,5.635,4.97,5.12,1657215,0
+VIR.US,D,20251107,000000,5.11,5.155,4.815,5.13,1693266,0
+VIR.US,D,20251110,000000,5.3,5.415,5.22,5.37,1570414,0
+VIR.US,D,20251111,000000,5.35,5.735,5.329,5.71,1187355,0
+VIR.US,D,20251112,000000,5.7,5.84,5.67,5.71,1319053,0
+VIR.US,D,20251113,000000,5.65,5.7,5.43,5.47,1126466,0
+VIR.US,D,20251114,000000,5.36,5.86,5.36,5.63,1259609,0
+VIR.US,D,20251117,000000,5.56,5.7,5.45,5.49,1084325,0
+VIR.US,D,20251118,000000,5.39,5.6,5.36,5.5,1063271,0
+VIR.US,D,20251119,000000,5.46,5.57,5.32,5.44,1571477,0
+VIR.US,D,20251120,000000,5.56,5.745,5.465,5.56,1784343,0
+VIR.US,D,20251121,000000,5.56,5.785,5.47,5.68,967040,0
+VIR.US,D,20251124,000000,5.76,6.31,5.68,6.12,2712296,0
+VIR.US,D,20251125,000000,6.28,6.61,6.12,6.44,2646588,0
+VIR.US,D,20251126,000000,6.35,6.5,6.25,6.39,1892359,0
+VIR.US,D,20251128,000000,6.41,6.54,6.33,6.42,813271,0
+VIR.US,D,20251201,000000,6.22,6.29,5.855,6.07,2720502,0
+VIR.US,D,20251202,000000,5.8,5.95,5.45,5.63,2268272,0
+VIR.US,D,20251203,000000,5.64,6.285,5.6,6.27,2391446,0
+VIR.US,D,20251204,000000,6.17,6.925,6.11,6.78,3524567,0
+VIR.US,D,20251205,000000,6.795,6.83,6.21,6.5,1870764,0
+VIR.US,D,20251208,000000,6.9,7.06,6.495,6.58,1918256,0
+VIR.US,D,20251209,000000,6.51,6.875,6.51,6.66,1515573,0
+VIR.US,D,20251210,000000,6.69,6.89,6.4913,6.55,1778858,0
+VIR.US,D,20251211,000000,6.55,6.8289,6.5,6.63,1510364,0
+VIR.US,D,20251212,000000,6.65,6.85,6.585,6.69,1212093,0
+VIR.US,D,20251215,000000,6.77,6.97,6.69,6.72,1267061,0
+VIR.US,D,20251216,000000,6.68,6.7,6.36,6.48,1600426,0
+VIR.US,D,20251217,000000,6.53,6.75,6,6.14,2841637,0
+VIR.US,D,20251218,000000,6.2,6.33,5.915,5.93,2099969,0
+VIR.US,D,20251219,000000,5.97,6.06,5.73,5.76,5157102,0
+VIR.US,D,20251222,000000,5.79,6.11,5.75,6.01,2052717,0
+VIR.US,D,20251223,000000,6,6.06,5.85,5.99,1299364,0
+VIR.US,D,20251224,000000,6.01,6.155,5.92,6.11,771739,0
+VIR.US,D,20251226,000000,6.06,6.09,5.89,6,1212277,0
+VIR.US,D,20251229,000000,5.92,5.995,5.88,5.98,1114566,0
+VIR.US,D,20251230,000000,5.94,6.12,5.755,5.84,1015469,0
+VIR.US,D,20251231,000000,5.82,6.065,5.78,6.03,1499724,0
+VIR.US,D,20260102,000000,6.03,6.1,5.84,5.94,1224449,0
+VIR.US,D,20260105,000000,5.94,6.022,5.55,5.79,1976813,0
+VIR.US,D,20260106,000000,5.785,6.07,5.69,5.96,2373550,0
+VIR.US,D,20260107,000000,6.03,6.295,5.934,6.16,1995613,0
+VIR.US,D,20260108,000000,6.05,6.115,5.865,5.95,1433660,0
+VIR.US,D,20260109,000000,6.012,6.09,5.795,5.85,1317026,0
+VIR.US,D,20260112,000000,5.89,5.9499,5.69,5.92,1435220,0
+VIR.US,D,20260113,000000,5.9,6.4,5.84,6.31,2397954,0
+VIR.US,D,20260114,000000,6.31,6.9,6.2883,6.82,2903703,0
+VIR.US,D,20260115,000000,6.81,6.89,6.18,6.2,2047809,0
+VIR.US,D,20260116,000000,6.22,6.25,6.03,6.06,1672416,0
+VIR.US,D,20260120,000000,5.91,6.15,5.795,6,1692264,0
+VIR.US,D,20260121,000000,5.99,6.9799,5.97,6.94,3048752,0
+VIR.US,D,20260122,000000,6.99,7.5683,6.9872,7.4,2801480,0
+VIR.US,D,20260123,000000,7.45,7.75,7.24,7.56,3480295,0
+VIR.US,D,20260126,000000,7.43,7.57,7.12,7.45,1596599,0
+VIR.US,D,20260127,000000,7.45,7.795,7.42,7.69,1150696,0
+VIR.US,D,20260128,000000,7.68,7.805,7.385,7.57,2115045,0
+VIR.US,D,20260129,000000,7.51,7.8,7.5,7.78,1142746,0
+VIR.US,D,20260130,000000,7.74,7.89,7.41,7.44,1904468,0
+VIR.US,D,20260202,000000,7.33,7.825,7.25,7.71,1475270,0
+VIR.US,D,20260203,000000,7.705,7.969,7.455,7.68,1041506,0
+VIR.US,D,20260204,000000,7.64,7.68,7.085,7.5,1853995,0
+VIR.US,D,20260205,000000,7.35,7.5,6.86,6.92,1268363,0
+VIR.US,D,20260206,000000,7.06,7.3957,7.04,7.19,1864842,0
+VIR.US,D,20260209,000000,7.19,7.28,7.01,7.28,1181715,0
+VIR.US,D,20260210,000000,7.25,7.665,7.16,7.51,1837540,0
+VIR.US,D,20260211,000000,7.49,7.54,7.079,7.42,1383050,0
+VIR.US,D,20260212,000000,7.41,7.72,7.1,7.71,1594489,0
+VIR.US,D,20260213,000000,7.79,7.89,7.375,7.47,1285546,0
+VIR.US,D,20260217,000000,7.56,7.82,7.401,7.5,1416802,0
+VIR.US,D,20260218,000000,7.46,7.885,7.4017,7.83,1766102,0
diff --git a/daily/us/nasdaq stocks/3/vlypp.us.txt b/daily/us/nasdaq stocks/3/vlypp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..daac27e74486b091a81fcc17173f3f9be9b9a220
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vlypp.us.txt	
@@ -0,0 +1,2664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLYPP.US,D,20150707,000000,25.05,25.07,24.95,25.02,40777,0
+VLYPP.US,D,20150708,000000,25.05,25.08,25,25.04,53028,0
+VLYPP.US,D,20150709,000000,25.15,25.15,24.9,24.99,31812,0
+VLYPP.US,D,20150710,000000,25.05,25.1,24.98,25,44588,0
+VLYPP.US,D,20150713,000000,25.04,25.2,25.01,25.12,69365,0
+VLYPP.US,D,20150714,000000,25.11,25.35,25.11,25.35,20687,0
+VLYPP.US,D,20150715,000000,25.42,25.45,25.25,25.45,22929,0
+VLYPP.US,D,20150716,000000,25.57,25.6,25.5,25.54,31579,0
+VLYPP.US,D,20150717,000000,25.68,25.68,25.55,25.55,14407,0
+VLYPP.US,D,20150720,000000,25.64,25.64,25.57,25.61,11495,0
+VLYPP.US,D,20150721,000000,25.71,25.71,25.56,25.6,9405,0
+VLYPP.US,D,20150722,000000,25.55,25.65,25.5,25.585,116708,0
+VLYPP.US,D,20150723,000000,25.46,25.6,25.46,25.55,5550,0
+VLYPP.US,D,20150724,000000,25.47,25.5,25.47,25.47,6077,0
+VLYPP.US,D,20150727,000000,25.5,25.5,25.26,25.44,9549,0
+VLYPP.US,D,20150728,000000,25.51,25.69,25.51,25.6,11746,0
+VLYPP.US,D,20150729,000000,25.6,25.6,25.48,25.51,269017,0
+VLYPP.US,D,20150730,000000,25.68,25.75,25.6,25.75,90053,0
+VLYPP.US,D,20150731,000000,25.7,25.8,25.6,25.75,4696,0
+VLYPP.US,D,20150803,000000,25.63,25.63,25.63,25.63,2000,0
+VLYPP.US,D,20150804,000000,25.75,25.75,25.63,25.7,3957,0
+VLYPP.US,D,20150805,000000,25.661,25.7,25.61,25.61,6782,0
+VLYPP.US,D,20150806,000000,25.7,25.7,25.59,25.69,8708,0
+VLYPP.US,D,20150807,000000,25.6,25.74,25.54,25.74,3707,0
+VLYPP.US,D,20150810,000000,25.64,25.7,25.52,25.53,5248,0
+VLYPP.US,D,20150811,000000,25.63,25.63,25.55,25.58,9557,0
+VLYPP.US,D,20150812,000000,25.6,25.602,25.51,25.53,14026,0
+VLYPP.US,D,20150813,000000,25.576,25.59,25.53,25.55,4547,0
+VLYPP.US,D,20150814,000000,25.62,25.7,25.59,25.65,12143,0
+VLYPP.US,D,20150817,000000,25.7,25.7,25.65,25.65,15195,0
+VLYPP.US,D,20150818,000000,25.75,25.75,25.7,25.7,4272,0
+VLYPP.US,D,20150819,000000,25.75,25.75,25.65,25.65,37060,0
+VLYPP.US,D,20150820,000000,25.71,25.71,25.65,25.65,5109,0
+VLYPP.US,D,20150821,000000,25.72,25.72,25.51,25.51,6329,0
+VLYPP.US,D,20150824,000000,25.32,25.498,25.3,25.32,11508,0
+VLYPP.US,D,20150825,000000,25.55,25.55,25.24,25.49,8094,0
+VLYPP.US,D,20150826,000000,25.6,25.66,25.19,25.32,12203,0
+VLYPP.US,D,20150827,000000,25.259,25.5,25.259,25.42,2617,0
+VLYPP.US,D,20150828,000000,25.55,25.55,25.55,25.55,1348,0
+VLYPP.US,D,20150831,000000,25.54,25.78,25.45,25.78,14032,0
+VLYPP.US,D,20150901,000000,25.77,25.82,25.761,25.8,1122,0
+VLYPP.US,D,20150902,000000,25.85,25.85,25.61,25.75,3293,0
+VLYPP.US,D,20150903,000000,25.85,25.85,25.68,25.68,921,0
+VLYPP.US,D,20150904,000000,25.83,25.9,25.82,25.9,2267,0
+VLYPP.US,D,20150908,000000,25.83,25.83,25.52,25.52,8124,0
+VLYPP.US,D,20150909,000000,25.11,25.62,25.11,25.5,13528,0
+VLYPP.US,D,20150910,000000,25.6,25.6,25.32,25.48,10644,0
+VLYPP.US,D,20150911,000000,25.5,25.5,25.352,25.5,3191,0
+VLYPP.US,D,20150914,000000,25.59,28.31,25.4,25.44,21862,0
+VLYPP.US,D,20150915,000000,25.4,25.42,25.4,25.4,8001,0
+VLYPP.US,D,20150916,000000,25.5,25.65,25.47,25.65,9832,0
+VLYPP.US,D,20150917,000000,25.95,25.95,25.45,25.64,10736,0
+VLYPP.US,D,20150918,000000,26.05,26.05,25.55,25.7,4169,0
+VLYPP.US,D,20150921,000000,25.95,26.13,25.65,25.75,18828,0
+VLYPP.US,D,20150922,000000,25.98,25.98,25.58,25.97,6318,0
+VLYPP.US,D,20150923,000000,26,26,25.64,25.79,8066,0
+VLYPP.US,D,20150924,000000,25.88,25.88,25.51,25.56,6698,0
+VLYPP.US,D,20150925,000000,25.67,25.99,25.601,25.99,14038,0
+VLYPP.US,D,20150928,000000,25.98,26.232,25.79,26.06,35572,0
+VLYPP.US,D,20150929,000000,26.32,26.32,25.91,26.05,10657,0
+VLYPP.US,D,20150930,000000,26.33,26.33,25.61,25.62,19031,0
+VLYPP.US,D,20151001,000000,25.8,25.99,25.74,25.91,4466,0
+VLYPP.US,D,20151002,000000,25.9,26,25.55,25.98,15795,0
+VLYPP.US,D,20151005,000000,25.89,26.04,25.8,26,2644,0
+VLYPP.US,D,20151006,000000,25.87,26.07,25.82,26.04,10281,0
+VLYPP.US,D,20151007,000000,26.21,26.25,25.73,25.73,15619,0
+VLYPP.US,D,20151008,000000,25.84,25.92,25.72,25.89,2517,0
+VLYPP.US,D,20151009,000000,25.9,25.95,25.75,25.85,6519,0
+VLYPP.US,D,20151012,000000,25.76,25.94,25.76,25.94,511,0
+VLYPP.US,D,20151013,000000,25.93,26.11,25.9,26.1,4307,0
+VLYPP.US,D,20151014,000000,26.1,26.12,25.85,25.86,4321,0
+VLYPP.US,D,20151015,000000,25.96,26.05,25.87,25.99,13134,0
+VLYPP.US,D,20151016,000000,26,26.09,25.94,26.06,4500,0
+VLYPP.US,D,20151019,000000,26.06,26.141,25.985,26.1,7953,0
+VLYPP.US,D,20151020,000000,26.17,26.287,26.1,26.23,10195,0
+VLYPP.US,D,20151021,000000,26.33,26.33,26.14,26.16,2491,0
+VLYPP.US,D,20151022,000000,26.3,26.33,25.9,26.1,68907,0
+VLYPP.US,D,20151023,000000,26.23,26.23,26.14,26.19,1280,0
+VLYPP.US,D,20151026,000000,26.15,26.21,26.11,26.111,2955,0
+VLYPP.US,D,20151027,000000,26.16,26.16,25.99,25.99,7465,0
+VLYPP.US,D,20151028,000000,25.99,26.13,25.99,26.095,6216,0
+VLYPP.US,D,20151029,000000,26.12,26.25,26.06,26.23,64994,0
+VLYPP.US,D,20151030,000000,26.193,26.25,26.17,26.241,2709,0
+VLYPP.US,D,20151102,000000,26.25,26.75,26.17,26.66,4460,0
+VLYPP.US,D,20151103,000000,26.82,26.82,26.51,26.51,2867,0
+VLYPP.US,D,20151104,000000,26.79,26.79,26.45,26.608,1897,0
+VLYPP.US,D,20151105,000000,26.76,26.79,26.25,26.53,25381,0
+VLYPP.US,D,20151106,000000,26.75,26.75,26.22,26.3,2873,0
+VLYPP.US,D,20151109,000000,26.24,26.52,26.16,26.32,8060,0
+VLYPP.US,D,20151110,000000,26.46,26.55,26.348,26.55,2652,0
+VLYPP.US,D,20151111,000000,26.75,26.75,26.151,26.33,7927,0
+VLYPP.US,D,20151112,000000,26.4,26.46,26.315,26.35,2920,0
+VLYPP.US,D,20151113,000000,26.42,26.53,26.42,26.53,17007,0
+VLYPP.US,D,20151116,000000,26.4,26.4,26.23,26.4,1794,0
+VLYPP.US,D,20151117,000000,26.4,26.55,26.4,26.55,10808,0
+VLYPP.US,D,20151118,000000,26.54,26.63,26.45,26.63,23448,0
+VLYPP.US,D,20151119,000000,26.65,26.65,26.5,26.6,20768,0
+VLYPP.US,D,20151120,000000,26.78,26.799,26.61,26.77,5864,0
+VLYPP.US,D,20151123,000000,27.05,27.05,26.911,26.96,4178,0
+VLYPP.US,D,20151124,000000,27.7,27.7,26.95,27.09,15062,0
+VLYPP.US,D,20151125,000000,27.15,27.15,26.922,26.972,2791,0
+VLYPP.US,D,20151127,000000,27.15,27.15,26.72,27.1,1173,0
+VLYPP.US,D,20151130,000000,27.15,27.15,26.71,26.85,4934,0
+VLYPP.US,D,20151201,000000,27.15,27.15,26.861,27.05,6507,0
+VLYPP.US,D,20151202,000000,27.15,27.15,27.05,27.1,2529,0
+VLYPP.US,D,20151203,000000,27.13,27.13,26.9,27.095,3938,0
+VLYPP.US,D,20151204,000000,27.14,27.14,26.84,27.05,5582,0
+VLYPP.US,D,20151207,000000,27.05,27.1,26.71,27.08,4101,0
+VLYPP.US,D,20151208,000000,27.07,27.1,26.72,26.93,10789,0
+VLYPP.US,D,20151209,000000,26.8,26.87,26.38,26.6,10959,0
+VLYPP.US,D,20151210,000000,26.77,26.77,26.5,26.55,9348,0
+VLYPP.US,D,20151211,000000,26.63,26.63,26.33,26.5,3437,0
+VLYPP.US,D,20151214,000000,26.5,26.5,26.07,26.17,5725,0
+VLYPP.US,D,20151215,000000,26.31,26.32,25.99,26.22,16203,0
+VLYPP.US,D,20151216,000000,26.45,26.5,26.141,26.49,2591,0
+VLYPP.US,D,20151217,000000,26.59,26.65,26.192,26.47,8184,0
+VLYPP.US,D,20151218,000000,26.55,26.6,26.5,26.6,4278,0
+VLYPP.US,D,20151221,000000,26.7,26.7,26.45,26.58,5626,0
+VLYPP.US,D,20151222,000000,26.7,26.7,26.35,26.36,6249,0
+VLYPP.US,D,20151223,000000,26.66,26.79,26.5,26.62,9435,0
+VLYPP.US,D,20151224,000000,26.78,26.78,26.646,26.65,2663,0
+VLYPP.US,D,20151228,000000,26.86,26.88,26.65,26.87,3487,0
+VLYPP.US,D,20151229,000000,27.025,27.14,26.85,26.94,7442,0
+VLYPP.US,D,20151230,000000,27.2,27.27,27.19,27.27,4917,0
+VLYPP.US,D,20151231,000000,27.27,27.75,27.27,27.4,5298,0
+VLYPP.US,D,20160104,000000,27.55,27.75,27.05,27.69,14796,0
+VLYPP.US,D,20160105,000000,27.73,27.82,27.5,27.5,8991,0
+VLYPP.US,D,20160106,000000,27.68,27.8099,27.5,27.78,2198,0
+VLYPP.US,D,20160107,000000,27.25,27.77,27.07,27.77,5691,0
+VLYPP.US,D,20160108,000000,27.95,27.95,27.5001,27.51,5913,0
+VLYPP.US,D,20160111,000000,27.78,27.78,27.68,27.74,3044,0
+VLYPP.US,D,20160112,000000,28.07,28.07,27.57,27.6,9926,0
+VLYPP.US,D,20160113,000000,27.65,27.65,27.02,27.65,8637,0
+VLYPP.US,D,20160114,000000,27.84,27.84,27.5201,27.7136,4760,0
+VLYPP.US,D,20160115,000000,27.73,27.73,26.86,27.55,6568,0
+VLYPP.US,D,20160119,000000,26.56,26.56,26.56,26.56,0,0
+VLYPP.US,D,20160120,000000,26.95,27.16,25.99,26.64,11523,0
+VLYPP.US,D,20160121,000000,26.73,26.8,26,26.49,13563,0
+VLYPP.US,D,20160122,000000,26.45,26.45,26.01,26.06,13866,0
+VLYPP.US,D,20160125,000000,26.22,26.279,25.94,26.196,4210,0
+VLYPP.US,D,20160126,000000,26.19,26.63,25.86,26.5,12239,0
+VLYPP.US,D,20160127,000000,26.5,27.18,26.4,26.93,10959,0
+VLYPP.US,D,20160128,000000,27.21,27.4,27.0472,27.2299,4452,0
+VLYPP.US,D,20160129,000000,27.25,27.25,26.5801,26.92,15648,0
+VLYPP.US,D,20160201,000000,27.17,27.34,26.81,27.3,12821,0
+VLYPP.US,D,20160202,000000,27.35,27.48,26.8101,27.48,7676,0
+VLYPP.US,D,20160203,000000,27.5,27.5,26.65,27.121,13149,0
+VLYPP.US,D,20160204,000000,27.36,27.36,27.02,27.1116,6464,0
+VLYPP.US,D,20160205,000000,27.4,27.5,27.35,27.35,9552,0
+VLYPP.US,D,20160208,000000,27.56,27.58,27.2,27.35,6446,0
+VLYPP.US,D,20160209,000000,27.35,27.42,26.42,27.2922,9167,0
+VLYPP.US,D,20160210,000000,27.47,27.47,26.251,26.55,14579,0
+VLYPP.US,D,20160211,000000,26.88,26.88,25.75,25.75,8779,0
+VLYPP.US,D,20160212,000000,26.7,26.9,25.46,25.69,9216,0
+VLYPP.US,D,20160216,000000,26,26.24,25.16,25.46,12349,0
+VLYPP.US,D,20160217,000000,25.8,26.19,25.6849,25.88,7337,0
+VLYPP.US,D,20160218,000000,25.99,25.9979,25.6601,25.84,5110,0
+VLYPP.US,D,20160219,000000,25.95,26.29,25.8301,26.16,10871,0
+VLYPP.US,D,20160222,000000,26.5,26.88,26.24,26.5,6497,0
+VLYPP.US,D,20160223,000000,26.6,26.85,26.2,26.8,7594,0
+VLYPP.US,D,20160224,000000,27.02,27.07,26.31,26.5,6190,0
+VLYPP.US,D,20160225,000000,26.88,27,26.5,27,8055,0
+VLYPP.US,D,20160226,000000,27.15,27.359,26.6,27.22,5477,0
+VLYPP.US,D,20160229,000000,26.95,27.55,26.95,27.36,12100,0
+VLYPP.US,D,20160301,000000,27.34,27.6,27.0501,27.1001,11807,0
+VLYPP.US,D,20160302,000000,27.4,27.496,26.92,26.9849,3376,0
+VLYPP.US,D,20160303,000000,27.3,27.3,26.66,27,6280,0
+VLYPP.US,D,20160304,000000,27.24,27.3,26.81,27.3,3098,0
+VLYPP.US,D,20160307,000000,27.3,27.44,27.3,27.44,4012,0
+VLYPP.US,D,20160308,000000,27.49,27.49,26.84,26.8401,10634,0
+VLYPP.US,D,20160309,000000,26.4,26.64,26.1601,26.49,7116,0
+VLYPP.US,D,20160310,000000,26.6,26.6,25.92,26.28,8102,0
+VLYPP.US,D,20160311,000000,26.42,26.468,26.23,26.36,7918,0
+VLYPP.US,D,20160314,000000,26.43,26.76,26.33,26.76,5704,0
+VLYPP.US,D,20160315,000000,26.75,26.75,25.84,26.07,13236,0
+VLYPP.US,D,20160316,000000,26.46,26.78,26.35,26.78,8003,0
+VLYPP.US,D,20160317,000000,26.78,27.2,26.75,26.92,7106,0
+VLYPP.US,D,20160318,000000,27.15,27.25,26.98,27.05,6014,0
+VLYPP.US,D,20160321,000000,27.3,27.3,26.79,27.05,6566,0
+VLYPP.US,D,20160322,000000,27.28,27.3,26.9,27.11,3600,0
+VLYPP.US,D,20160323,000000,27.34,27.37,26.91,27.3,6272,0
+VLYPP.US,D,20160324,000000,27.27,27.35,27.07,27.0701,7968,0
+VLYPP.US,D,20160328,000000,27.29,27.46,27.15,27.46,7430,0
+VLYPP.US,D,20160329,000000,27.45,27.93,27.3,27.3,4412,0
+VLYPP.US,D,20160330,000000,27.93,28.1,27.65,27.9,10893,0
+VLYPP.US,D,20160331,000000,27.98,27.98,27.3,27.62,5297,0
+VLYPP.US,D,20160401,000000,27.7,27.8,27.03,27.03,6047,0
+VLYPP.US,D,20160404,000000,26.85,26.9249,26.58,26.66,3830,0
+VLYPP.US,D,20160405,000000,26.98,27.02,26.8739,26.979,3133,0
+VLYPP.US,D,20160406,000000,27.14,27.316,26.624,27.316,2740,0
+VLYPP.US,D,20160407,000000,27.34,27.76,27.0513,27.76,5546,0
+VLYPP.US,D,20160408,000000,27.57,28,27.19,28,5080,0
+VLYPP.US,D,20160411,000000,28.05,28.2037,27.9,28,3469,0
+VLYPP.US,D,20160412,000000,28.1,28.63,27.59,28.55,9607,0
+VLYPP.US,D,20160413,000000,28.69,28.69,27.5,27.5,10328,0
+VLYPP.US,D,20160414,000000,28.43,28.43,27.57,27.748,8354,0
+VLYPP.US,D,20160415,000000,28,28,27.435,27.46,2747,0
+VLYPP.US,D,20160418,000000,27.91,28.095,26.8516,27.01,16024,0
+VLYPP.US,D,20160419,000000,27.44,28.0499,27.25,27.3601,6536,0
+VLYPP.US,D,20160420,000000,27.72,28.044,27,27.49,8381,0
+VLYPP.US,D,20160421,000000,27.98,27.98,27,27.7,11334,0
+VLYPP.US,D,20160422,000000,27.8,28.1944,27.7168,28.1,5210,0
+VLYPP.US,D,20160425,000000,28.3,28.705,27.7,27.98,10772,0
+VLYPP.US,D,20160426,000000,28.25,28.49,27.75,27.87,11795,0
+VLYPP.US,D,20160427,000000,28.06,28.4163,27.97,28.1,10463,0
+VLYPP.US,D,20160428,000000,27.87,28.662,27.87,28.1,3456,0
+VLYPP.US,D,20160429,000000,28.2,28.2952,27.82,28.0001,11041,0
+VLYPP.US,D,20160502,000000,28.2,28.3,28,28,8198,0
+VLYPP.US,D,20160503,000000,28.19,28.19,27.806,28,7244,0
+VLYPP.US,D,20160504,000000,28.17,28.17,27.45,27.64,15722,0
+VLYPP.US,D,20160505,000000,27.74,27.74,27.25,27.74,9388,0
+VLYPP.US,D,20160506,000000,27.87,27.87,27.4,27.51,6447,0
+VLYPP.US,D,20160509,000000,27.75,27.83,27.4201,27.7627,3788,0
+VLYPP.US,D,20160510,000000,27.82,27.8678,27.36,27.4,12541,0
+VLYPP.US,D,20160511,000000,27.58,27.6,27.3,27.54,4319,0
+VLYPP.US,D,20160512,000000,27.7,27.73,27.69,27.73,3468,0
+VLYPP.US,D,20160513,000000,27.79,28.14,27.59,27.59,10057,0
+VLYPP.US,D,20160516,000000,28.13,28.5999,27.601,28.14,12921,0
+VLYPP.US,D,20160517,000000,28.34,28.34,27.42,27.638,16122,0
+VLYPP.US,D,20160518,000000,27.85,27.85,27.49,27.68,12632,0
+VLYPP.US,D,20160519,000000,27.64,27.66,27.31,27.59,11170,0
+VLYPP.US,D,20160520,000000,27.69,27.78,27.6,27.61,9268,0
+VLYPP.US,D,20160523,000000,27.81,27.99,27.79,27.89,7119,0
+VLYPP.US,D,20160524,000000,27.9,28.575,27.9,27.9,9712,0
+VLYPP.US,D,20160525,000000,28.22,28.5,28.08,28.08,12844,0
+VLYPP.US,D,20160526,000000,28.45,28.7,28.08,28.2,22657,0
+VLYPP.US,D,20160527,000000,28.4,28.7,27.8601,28.27,11431,0
+VLYPP.US,D,20160531,000000,28.54,28.66,27.99,28.66,6017,0
+VLYPP.US,D,20160601,000000,28.58,28.9899,28.4,28.5,18971,0
+VLYPP.US,D,20160602,000000,28.74,28.74,27.8973,28.2999,13084,0
+VLYPP.US,D,20160603,000000,28.33,28.33,28.124,28.3,7939,0
+VLYPP.US,D,20160606,000000,28.44,28.9,28.44,28.7,6731,0
+VLYPP.US,D,20160607,000000,28.7,29.19,28.7,29.19,16771,0
+VLYPP.US,D,20160608,000000,29.08,29.08,28.25,28.7,12087,0
+VLYPP.US,D,20160609,000000,28.86,29.145,28.3101,28.3101,14970,0
+VLYPP.US,D,20160610,000000,28.28,28.39,27.7301,28.23,8756,0
+VLYPP.US,D,20160613,000000,28.18,28.865,28.18,28.74,6385,0
+VLYPP.US,D,20160614,000000,28.7,28.78,28.4,28.74,8500,0
+VLYPP.US,D,20160615,000000,28.76,28.76,28.22,28.68,14665,0
+VLYPP.US,D,20160616,000000,28.66,28.76,28.6133,28.76,5062,0
+VLYPP.US,D,20160617,000000,28.71,28.79,28.595,28.79,13731,0
+VLYPP.US,D,20160620,000000,28.79,28.98,28.5,28.86,12176,0
+VLYPP.US,D,20160621,000000,28.96,28.96,28.62,28.85,7187,0
+VLYPP.US,D,20160622,000000,28.97,28.97,28.2101,28.68,10355,0
+VLYPP.US,D,20160623,000000,28.59,28.745,28.2,28.7,8163,0
+VLYPP.US,D,20160624,000000,28.66,28.8925,28.2771,28.7,12283,0
+VLYPP.US,D,20160627,000000,28.84,29.08,28.57,29.08,9222,0
+VLYPP.US,D,20160628,000000,29.09,29.09,28.7,28.9765,39507,0
+VLYPP.US,D,20160629,000000,28.95,29.02,28.6501,28.95,8113,0
+VLYPP.US,D,20160630,000000,29.03,29.03,28.2,28.67,16776,0
+VLYPP.US,D,20160701,000000,28.68,28.68,28.3603,28.5995,4111,0
+VLYPP.US,D,20160705,000000,28.74,28.74,28.6207,28.74,6181,0
+VLYPP.US,D,20160706,000000,28.86,28.86,28.36,28.78,12239,0
+VLYPP.US,D,20160707,000000,28.94,28.98,28.73,28.94,10436,0
+VLYPP.US,D,20160708,000000,29.1,29.4,29,29,14661,0
+VLYPP.US,D,20160711,000000,29.33,29.33,28.7601,29.2,8576,0
+VLYPP.US,D,20160712,000000,29.69,29.838,29.25,29.25,9898,0
+VLYPP.US,D,20160713,000000,28.83,29.19,28.5,28.87,15172,0
+VLYPP.US,D,20160714,000000,28.99,29,28.3201,28.59,12605,0
+VLYPP.US,D,20160715,000000,28.5,28.95,28.34,28.95,6268,0
+VLYPP.US,D,20160718,000000,28.97,28.97,28.63,28.9,6539,0
+VLYPP.US,D,20160719,000000,28.9,28.9,28.74,28.85,14162,0
+VLYPP.US,D,20160720,000000,28.87,28.89,28.6,28.88,11430,0
+VLYPP.US,D,20160721,000000,28.89,28.89,28.6301,28.88,10626,0
+VLYPP.US,D,20160722,000000,28.95,29.14,28.6701,29.01,8152,0
+VLYPP.US,D,20160725,000000,29.25,29.31,29.04,29.1799,7948,0
+VLYPP.US,D,20160726,000000,29.28,29.35,28.45,29.3,16445,0
+VLYPP.US,D,20160727,000000,29.32,29.38,29,29.36,19731,0
+VLYPP.US,D,20160728,000000,29.35,29.4,29.21,29.4,13411,0
+VLYPP.US,D,20160729,000000,29.5,29.5,28.82,28.82,20951,0
+VLYPP.US,D,20160801,000000,29.27,29.35,28.76,28.92,9767,0
+VLYPP.US,D,20160802,000000,29.04,29.06,28.6,28.783,14167,0
+VLYPP.US,D,20160803,000000,28.38,29.29,28.38,29.05,6162,0
+VLYPP.US,D,20160804,000000,29.23,29.3399,28.9,29.32,10345,0
+VLYPP.US,D,20160805,000000,29.3,29.4,29.1,29.39,8059,0
+VLYPP.US,D,20160808,000000,29.38,29.4,28.551,29.3,16358,0
+VLYPP.US,D,20160809,000000,29.26,29.33,29.14,29.25,13378,0
+VLYPP.US,D,20160810,000000,29.27,29.33,28.94,29.22,11966,0
+VLYPP.US,D,20160811,000000,29.33,29.4,28.9535,29.39,18978,0
+VLYPP.US,D,20160812,000000,29.33,29.33,29.0936,29.32,7382,0
+VLYPP.US,D,20160815,000000,29.32,29.4,29.24,29.4,10451,0
+VLYPP.US,D,20160816,000000,29.39,29.5,29.2,29.5,14466,0
+VLYPP.US,D,20160817,000000,29.94,30.49,29.49,29.49,20375,0
+VLYPP.US,D,20160818,000000,29.54,29.55,29,29.4,9633,0
+VLYPP.US,D,20160819,000000,29.45,29.45,29,29.38,18192,0
+VLYPP.US,D,20160822,000000,29.53,29.74,29.02,29.49,13854,0
+VLYPP.US,D,20160823,000000,29.55,29.9451,29.2687,29.63,7672,0
+VLYPP.US,D,20160824,000000,29.86,29.95,29.1084,29.8,8863,0
+VLYPP.US,D,20160825,000000,29.91,29.95,29.1501,29.8,7516,0
+VLYPP.US,D,20160826,000000,29.55,30.7513,29.55,29.65,18387,0
+VLYPP.US,D,20160829,000000,30.24,30.24,29.4905,29.71,10778,0
+VLYPP.US,D,20160830,000000,30.03,30.03,29.461,29.5492,8644,0
+VLYPP.US,D,20160831,000000,29.82,29.82,29.46,29.55,7689,0
+VLYPP.US,D,20160901,000000,29.79,29.85,28.92,29.74,10924,0
+VLYPP.US,D,20160902,000000,29.71,30.13,29.71,30.08,9387,0
+VLYPP.US,D,20160906,000000,30.2,30.5,30.04,30.45,13912,0
+VLYPP.US,D,20160907,000000,30.85,30.85,29.92,30.4,9730,0
+VLYPP.US,D,20160908,000000,30.48,30.48,29.85,29.975,5572,0
+VLYPP.US,D,20160909,000000,30.2,30.2,29.33,30.05,8067,0
+VLYPP.US,D,20160912,000000,30.2,30.2,29.5,29.8801,9207,0
+VLYPP.US,D,20160913,000000,30.2,30.2,29.75,29.88,6395,0
+VLYPP.US,D,20160914,000000,29.9,29.9,28.54,28.56,10329,0
+VLYPP.US,D,20160915,000000,29.25,29.5703,28.97,29.3,5558,0
+VLYPP.US,D,20160916,000000,29.5,29.5,29,29.3,5500,0
+VLYPP.US,D,20160919,000000,29.46,29.58,28.9315,29.5,11843,0
+VLYPP.US,D,20160920,000000,29.47,29.47,28.4442,28.97,7355,0
+VLYPP.US,D,20160921,000000,29.25,29.49,28.71,29.36,11106,0
+VLYPP.US,D,20160922,000000,29.48,29.49,29.32,29.42,8373,0
+VLYPP.US,D,20160923,000000,29.49,29.5,28.5245,29.48,10097,0
+VLYPP.US,D,20160926,000000,29.5,29.5,28.82,29.27,7191,0
+VLYPP.US,D,20160927,000000,29.3,29.38,28.9,28.9,12044,0
+VLYPP.US,D,20160928,000000,29.18,29.38,29.0728,29.28,7671,0
+VLYPP.US,D,20160929,000000,29.42,29.47,28.6169,28.6169,11711,0
+VLYPP.US,D,20160930,000000,29.11,29.36,28.59,29.36,7971,0
+VLYPP.US,D,20161003,000000,29.34,29.4499,29.32,29.34,6872,0
+VLYPP.US,D,20161004,000000,29.45,29.48,29.1858,29.3,3292,0
+VLYPP.US,D,20161005,000000,29.37,29.5,29.29,29.34,4476,0
+VLYPP.US,D,20161006,000000,29.35,29.3971,29.07,29.3,5204,0
+VLYPP.US,D,20161007,000000,29.31,29.34,29.04,29.34,10877,0
+VLYPP.US,D,20161010,000000,29.32,29.34,29.21,29.246,3429,0
+VLYPP.US,D,20161011,000000,29.29,29.29,28.98,28.98,5682,0
+VLYPP.US,D,20161012,000000,29.19,29.32,29,29.0065,11279,0
+VLYPP.US,D,20161013,000000,29.17,29.17,28.8561,28.8561,4835,0
+VLYPP.US,D,20161014,000000,28.99,28.99,28.2644,28.72,9830,0
+VLYPP.US,D,20161017,000000,29.16,29.17,28.4801,28.6842,3927,0
+VLYPP.US,D,20161018,000000,29.11,29.1555,28.95,29.1,5953,0
+VLYPP.US,D,20161019,000000,28.88,29.21,28.7,29.07,2964,0
+VLYPP.US,D,20161020,000000,29.18,29.26,28.8469,29.26,5407,0
+VLYPP.US,D,20161021,000000,29.18,29.28,29.17,29.23,8208,0
+VLYPP.US,D,20161024,000000,29.33,29.46,29.33,29.4,5534,0
+VLYPP.US,D,20161025,000000,29.35,29.4,29.2,29.4,8092,0
+VLYPP.US,D,20161026,000000,29.33,29.39,29.01,29.38,6771,0
+VLYPP.US,D,20161027,000000,29.19,29.38,28.9744,29.2305,5934,0
+VLYPP.US,D,20161028,000000,28.94,29.44,28.65,28.76,9399,0
+VLYPP.US,D,20161031,000000,28.84,29.3059,28.695,29.11,4227,0
+VLYPP.US,D,20161101,000000,29.14,29.33,29,29.25,4494,0
+VLYPP.US,D,20161102,000000,29.19,29.19,28.6859,29.14,7898,0
+VLYPP.US,D,20161103,000000,29.18,29.2245,28.5,29,6457,0
+VLYPP.US,D,20161104,000000,29.1,29.1,28.8,29.0557,3757,0
+VLYPP.US,D,20161107,000000,29.32,29.37,29.21,29.21,2723,0
+VLYPP.US,D,20161108,000000,29.3,29.3063,28.84,29.1193,10175,0
+VLYPP.US,D,20161109,000000,29.04,29.2201,28.5939,28.95,5084,0
+VLYPP.US,D,20161110,000000,29.19,29.19,28.5,28.87,11982,0
+VLYPP.US,D,20161111,000000,28.51,29.19,27.65,28.6938,9331,0
+VLYPP.US,D,20161114,000000,28.59,28.59,26.69,26.81,11288,0
+VLYPP.US,D,20161115,000000,26.44,27.24,25.77,26.05,14764,0
+VLYPP.US,D,20161116,000000,26.16,26.65,25.7435,26.6375,13971,0
+VLYPP.US,D,20161117,000000,27.11,27.63,26.82,27.63,7830,0
+VLYPP.US,D,20161118,000000,27.5,27.5,26.685,27.11,4567,0
+VLYPP.US,D,20161121,000000,26.85,27.1,26.4192,27.1,7280,0
+VLYPP.US,D,20161122,000000,27,27.81,26.6655,27.1,3300,0
+VLYPP.US,D,20161123,000000,27.64,27.64,26.8101,27.33,6095,0
+VLYPP.US,D,20161125,000000,27.5,27.8155,26.8,27.01,3375,0
+VLYPP.US,D,20161128,000000,27.07,27.5,27.04,27.17,3071,0
+VLYPP.US,D,20161129,000000,27.24,27.4767,27,27.01,2863,0
+VLYPP.US,D,20161130,000000,27.16,27.6,26.75,27,7958,0
+VLYPP.US,D,20161201,000000,27.08,27.08,25.979,26.0949,6017,0
+VLYPP.US,D,20161202,000000,26.9,27.0034,25.755,25.77,8403,0
+VLYPP.US,D,20161205,000000,26.12,26.55,25.7,25.7,6142,0
+VLYPP.US,D,20161206,000000,25.77,26.1965,25.77,25.89,6777,0
+VLYPP.US,D,20161207,000000,25.2,25.8864,25.2,25.55,7930,0
+VLYPP.US,D,20161208,000000,25.56,26.1773,25.45,25.45,6667,0
+VLYPP.US,D,20161209,000000,25.54,25.7617,25.0886,25.2,5623,0
+VLYPP.US,D,20161212,000000,25.22,25.3533,25.02,25.2,8660,0
+VLYPP.US,D,20161213,000000,25.32,25.49,25.32,25.49,6791,0
+VLYPP.US,D,20161214,000000,25.5,26.17,25.09,25.18,12817,0
+VLYPP.US,D,20161215,000000,25.19,25.92,24.8573,25.25,25900,0
+VLYPP.US,D,20161216,000000,25.25,25.5969,25.16,25.5969,11577,0
+VLYPP.US,D,20161219,000000,25.42,25.75,25.415,25.75,6778,0
+VLYPP.US,D,20161220,000000,25.49,25.5199,25.1701,25.39,7421,0
+VLYPP.US,D,20161221,000000,25.48,25.8499,25.31,25.5,9258,0
+VLYPP.US,D,20161222,000000,25.59,25.7,25.5383,25.61,5288,0
+VLYPP.US,D,20161223,000000,25.58,25.8745,25.55,25.62,6021,0
+VLYPP.US,D,20161227,000000,25.55,25.905,25.55,25.905,2314,0
+VLYPP.US,D,20161228,000000,25.65,25.95,25.65,25.84,3009,0
+VLYPP.US,D,20161229,000000,25.75,26.375,25.7,25.9,6296,0
+VLYPP.US,D,20161230,000000,26.08,26.09,25.67,25.9,4647,0
+VLYPP.US,D,20170103,000000,25.61,25.9334,25.61,25.7726,4287,0
+VLYPP.US,D,20170104,000000,25.78,26.15,25.78,26.0899,2521,0
+VLYPP.US,D,20170105,000000,25.9,27.0606,25.9,26.8499,5419,0
+VLYPP.US,D,20170106,000000,26.11,27.4071,26.11,27.12,9246,0
+VLYPP.US,D,20170109,000000,27.59,27.98,26.8102,27.97,4290,0
+VLYPP.US,D,20170110,000000,27.53,28,26.75,27.4,5098,0
+VLYPP.US,D,20170111,000000,27.24,27.727,27.07,27.59,2167,0
+VLYPP.US,D,20170112,000000,27.21,28,27.21,27.8587,3966,0
+VLYPP.US,D,20170113,000000,27.37,27.9458,27.37,27.75,2509,0
+VLYPP.US,D,20170117,000000,27.51,28,27.2,28,10525,0
+VLYPP.US,D,20170118,000000,27.72,28,27.4,27.54,8898,0
+VLYPP.US,D,20170119,000000,27.47,27.47,27,27.2804,9305,0
+VLYPP.US,D,20170120,000000,26.8,27.3,26.8,27,8632,0
+VLYPP.US,D,20170123,000000,27.25,27.5806,26.7912,27.05,5447,0
+VLYPP.US,D,20170124,000000,27.1,27.23,26.8,26.97,6721,0
+VLYPP.US,D,20170125,000000,26.8,27.5,26.7501,27.4588,3333,0
+VLYPP.US,D,20170126,000000,27.13,27.13,26.73,27.1048,2812,0
+VLYPP.US,D,20170127,000000,27.23,27.9242,26.9396,27.67,3839,0
+VLYPP.US,D,20170130,000000,27.8,28,27.53,27.91,3918,0
+VLYPP.US,D,20170131,000000,27.78,28,27.5339,28,3615,0
+VLYPP.US,D,20170201,000000,27.88,27.98,27.605,27.7,6727,0
+VLYPP.US,D,20170202,000000,27.27,27.7,26.6264,27.65,5269,0
+VLYPP.US,D,20170203,000000,27.22,28.3933,27.22,28,9857,0
+VLYPP.US,D,20170206,000000,27.92,28.48,27.7986,28.05,3737,0
+VLYPP.US,D,20170207,000000,28.05,28.32,27.8001,28.29,3571,0
+VLYPP.US,D,20170208,000000,28.02,28.55,28,28,11148,0
+VLYPP.US,D,20170209,000000,28.05,28.645,27.9928,28,4984,0
+VLYPP.US,D,20170210,000000,27.93,28.235,27.53,27.77,9383,0
+VLYPP.US,D,20170213,000000,27.41,27.905,27.41,27.53,3359,0
+VLYPP.US,D,20170214,000000,27.66,27.9199,27.05,27.54,6437,0
+VLYPP.US,D,20170215,000000,27.33,27.72,27.13,27.45,2360,0
+VLYPP.US,D,20170216,000000,27.19,27.82,27.1707,27.65,4463,0
+VLYPP.US,D,20170217,000000,27.61,27.61,27.075,27.25,3316,0
+VLYPP.US,D,20170221,000000,27.25,27.8691,27.25,27.8691,3348,0
+VLYPP.US,D,20170222,000000,27.37,27.74,27.1001,27.1001,2904,0
+VLYPP.US,D,20170223,000000,27.59,27.88,27.58,27.59,5058,0
+VLYPP.US,D,20170224,000000,27.45,27.75,27.45,27.65,5813,0
+VLYPP.US,D,20170227,000000,27.46,27.75,27.46,27.718,3673,0
+VLYPP.US,D,20170228,000000,27.47,27.7799,27.47,27.7,5690,0
+VLYPP.US,D,20170301,000000,27.55,27.7044,27.4,27.5914,3013,0
+VLYPP.US,D,20170302,000000,27.6,27.78,27.6,27.78,13260,0
+VLYPP.US,D,20170303,000000,27.5,27.8,27.5,27.8,4228,0
+VLYPP.US,D,20170306,000000,27.63,28.2482,27.63,27.8,5932,0
+VLYPP.US,D,20170307,000000,27.52,27.9592,27.52,27.8428,5083,0
+VLYPP.US,D,20170308,000000,27.6,27.8999,27.438,27.4776,2752,0
+VLYPP.US,D,20170309,000000,27.35,27.7999,27,27.7999,4666,0
+VLYPP.US,D,20170310,000000,26.9,27.6685,26.9,27.17,7181,0
+VLYPP.US,D,20170313,000000,26.7,27.0998,26.404,27.0998,1656,0
+VLYPP.US,D,20170314,000000,26.69,27.2999,26.69,27.1583,1848,0
+VLYPP.US,D,20170315,000000,26.93,27.14,26.9,27.02,11400,0
+VLYPP.US,D,20170316,000000,26.77,27.27,26.77,27.0906,2112,0
+VLYPP.US,D,20170317,000000,27.11,27.745,27.11,27.745,6170,0
+VLYPP.US,D,20170320,000000,27.5,27.7386,27.5,27.56,3816,0
+VLYPP.US,D,20170321,000000,27.35,27.7942,27.35,27.79,3709,0
+VLYPP.US,D,20170322,000000,27.6,27.9,27.4,27.5587,4899,0
+VLYPP.US,D,20170323,000000,27.77,28.74,27.75,28.25,6971,0
+VLYPP.US,D,20170324,000000,28.3,28.5625,28.2,28.5625,6482,0
+VLYPP.US,D,20170327,000000,28.1,28.445,27.8104,28,7317,0
+VLYPP.US,D,20170328,000000,28.12,28.38,27.9,27.9,3691,0
+VLYPP.US,D,20170329,000000,27.59,28.78,27.29,28.78,7700,0
+VLYPP.US,D,20170330,000000,28.06,28.495,27.51,27.6501,3104,0
+VLYPP.US,D,20170331,000000,28.08,28.78,27.43,27.8325,10588,0
+VLYPP.US,D,20170403,000000,27.72,28,27.6101,27.89,16016,0
+VLYPP.US,D,20170404,000000,27.66,28.115,27.66,27.75,11192,0
+VLYPP.US,D,20170405,000000,27.62,27.835,27.1818,27.835,3350,0
+VLYPP.US,D,20170406,000000,27.58,28.055,27.58,27.97,3483,0
+VLYPP.US,D,20170407,000000,28,28.4199,27.79,28,3664,0
+VLYPP.US,D,20170410,000000,27.76,28,27.74,27.85,5688,0
+VLYPP.US,D,20170411,000000,27.83,28.2711,27.65,28.2314,4022,0
+VLYPP.US,D,20170412,000000,27.9,28.2495,27.85,28.0289,2965,0
+VLYPP.US,D,20170413,000000,27.76,28.0999,27.76,27.8,5435,0
+VLYPP.US,D,20170417,000000,27.88,27.88,27.71,27.7548,4625,0
+VLYPP.US,D,20170418,000000,27.64,27.94,27.35,27.68,7242,0
+VLYPP.US,D,20170419,000000,27.45,27.77,27.45,27.45,4122,0
+VLYPP.US,D,20170420,000000,27.45,27.57,27.45,27.57,1257,0
+VLYPP.US,D,20170421,000000,27.67,27.858,27.67,27.858,1459,0
+VLYPP.US,D,20170424,000000,27.71,27.93,27.7,27.9,2495,0
+VLYPP.US,D,20170425,000000,27.77,27.96,27.674,27.95,4548,0
+VLYPP.US,D,20170426,000000,27.78,28.1299,27.6501,28.1299,4500,0
+VLYPP.US,D,20170427,000000,27.88,28.2399,27.77,28.2399,3810,0
+VLYPP.US,D,20170428,000000,27.86,28.742,27.86,28.742,11131,0
+VLYPP.US,D,20170501,000000,28.35,28.7532,28.35,28.7,2446,0
+VLYPP.US,D,20170502,000000,28.56,28.83,28.56,28.83,1706,0
+VLYPP.US,D,20170503,000000,28.7,29.0268,28.39,28.9606,3417,0
+VLYPP.US,D,20170504,000000,28.64,29.09,28.64,29.09,1116,0
+VLYPP.US,D,20170505,000000,29.57,29.57,29.004,29.05,7444,0
+VLYPP.US,D,20170508,000000,29,29.39,28.73,28.93,2361,0
+VLYPP.US,D,20170509,000000,28.64,29.82,28.4807,29.12,8293,0
+VLYPP.US,D,20170510,000000,29.13,29.5,28.9144,29.5,5200,0
+VLYPP.US,D,20170511,000000,29.28,29.95,29.28,29.33,7263,0
+VLYPP.US,D,20170512,000000,29.17,30.05,29,29.5,13092,0
+VLYPP.US,D,20170515,000000,29.28,29.75,29.12,29.285,4260,0
+VLYPP.US,D,20170516,000000,29.07,29.345,28.95,29.03,7560,0
+VLYPP.US,D,20170517,000000,28.71,29.075,28.51,28.66,2177,0
+VLYPP.US,D,20170518,000000,28.69,29.0065,28.55,28.6425,6293,0
+VLYPP.US,D,20170519,000000,28.97,29.125,28.75,29.125,6425,0
+VLYPP.US,D,20170522,000000,28.74,28.9475,28.74,28.76,1634,0
+VLYPP.US,D,20170523,000000,29.1,29.13,29.06,29.1013,2682,0
+VLYPP.US,D,20170524,000000,28.91,29.13,28.91,29.13,5031,0
+VLYPP.US,D,20170525,000000,29.04,29.47,29.04,29.0743,2244,0
+VLYPP.US,D,20170526,000000,28.9,29.6526,28.9,29.57,5186,0
+VLYPP.US,D,20170530,000000,29.12,29.65,29.01,29.25,8739,0
+VLYPP.US,D,20170531,000000,29.11,29.6626,29.05,29.0901,3013,0
+VLYPP.US,D,20170601,000000,29.2,29.4,28.8268,29.215,1533,0
+VLYPP.US,D,20170602,000000,29.1,29.38,29.0501,29.25,2884,0
+VLYPP.US,D,20170605,000000,28.97,29.83,28.97,29.57,10618,0
+VLYPP.US,D,20170606,000000,29.41,29.79,29.41,29.79,1411,0
+VLYPP.US,D,20170607,000000,29.6,29.6,29.5,29.6,6674,0
+VLYPP.US,D,20170608,000000,29.36,29.6,29.36,29.6,1912,0
+VLYPP.US,D,20170609,000000,29.56,29.6,29.16,29.349,6119,0
+VLYPP.US,D,20170612,000000,29.23,29.2361,28.95,29.1701,5996,0
+VLYPP.US,D,20170613,000000,28.58,28.86,28.42,28.752,1959,0
+VLYPP.US,D,20170614,000000,28.43,28.89,28.43,28.89,1573,0
+VLYPP.US,D,20170615,000000,28.5,28.61,28.44,28.6,2118,0
+VLYPP.US,D,20170616,000000,28.51,28.9464,28.51,28.87,2156,0
+VLYPP.US,D,20170619,000000,28.52,28.78,28.52,28.78,2130,0
+VLYPP.US,D,20170620,000000,28.6,28.9748,28.6,28.94,2581,0
+VLYPP.US,D,20170621,000000,28.78,29.0451,28.78,28.95,4081,0
+VLYPP.US,D,20170622,000000,29.22,29.22,29,29,3177,0
+VLYPP.US,D,20170623,000000,28.83,29.0999,28.82,28.89,4459,0
+VLYPP.US,D,20170626,000000,28.78,28.9,28.76,28.8,3907,0
+VLYPP.US,D,20170627,000000,28.77,28.9,28.75,28.8453,2241,0
+VLYPP.US,D,20170628,000000,28.76,29.0568,28.76,28.8501,6974,0
+VLYPP.US,D,20170629,000000,28.75,29.18,28.75,28.9525,3651,0
+VLYPP.US,D,20170630,000000,29.16,29.18,28.9378,29.05,4045,0
+VLYPP.US,D,20170703,000000,28.88,29.18,28.87,29.18,2640,0
+VLYPP.US,D,20170705,000000,29.14,29.48,29.14,29.48,1429,0
+VLYPP.US,D,20170706,000000,29.4,30.2688,29,29.11,2561,0
+VLYPP.US,D,20170707,000000,29.04,30.92,29.04,30.54,5710,0
+VLYPP.US,D,20170710,000000,30.07,31.79,29.4001,31.79,4124,0
+VLYPP.US,D,20170711,000000,31.32,31.58,29.75,29.75,9070,0
+VLYPP.US,D,20170712,000000,29.49,29.59,29.2,29.2,10248,0
+VLYPP.US,D,20170713,000000,29.06,29.2708,28.8602,29.07,2482,0
+VLYPP.US,D,20170714,000000,29.09,29.73,29.09,29.4,4423,0
+VLYPP.US,D,20170717,000000,29.45,29.4939,29.25,29.4939,2184,0
+VLYPP.US,D,20170718,000000,29.26,29.3499,29.22,29.22,3114,0
+VLYPP.US,D,20170719,000000,29.12,29.45,29.12,29.45,1511,0
+VLYPP.US,D,20170720,000000,29.31,29.5179,29.28,29.5179,2014,0
+VLYPP.US,D,20170721,000000,29.52,29.64,29.18,29.23,3435,0
+VLYPP.US,D,20170724,000000,29.14,29.3258,28.9,29.05,12129,0
+VLYPP.US,D,20170725,000000,28.92,28.93,28.5,28.75,4869,0
+VLYPP.US,D,20170726,000000,28.74,28.86,28.2801,28.86,11138,0
+VLYPP.US,D,20170727,000000,28.72,28.93,28.55,28.55,8234,0
+VLYPP.US,D,20170728,000000,28.48,28.86,28.48,28.68,4076,0
+VLYPP.US,D,20170731,000000,28.55,28.75,28.25,28.75,19294,0
+VLYPP.US,D,20170801,000000,28.5,28.7064,28.27,28.55,4472,0
+VLYPP.US,D,20170802,000000,28.37,28.5,28.37,28.5,4498,0
+VLYPP.US,D,20170803,000000,28.41,28.5712,28.41,28.42,5894,0
+VLYPP.US,D,20170804,000000,28.35,28.4,28.35,28.4,1670,0
+VLYPP.US,D,20170807,000000,28.24,28.4,28.2,28.35,4221,0
+VLYPP.US,D,20170808,000000,28.22,28.34,28.1317,28.14,8484,0
+VLYPP.US,D,20170809,000000,28.1,28.15,27.6,27.95,7197,0
+VLYPP.US,D,20170810,000000,27.85,27.85,27.3,27.5,7069,0
+VLYPP.US,D,20170811,000000,27.46,27.7999,27.2962,27.57,7177,0
+VLYPP.US,D,20170814,000000,27.7,28.07,27.7,28,3260,0
+VLYPP.US,D,20170815,000000,27.65,27.9501,27.65,27.95,4474,0
+VLYPP.US,D,20170816,000000,27.95,28.07,27.7201,28.07,5788,0
+VLYPP.US,D,20170817,000000,27.83,28.14,27.83,28.1,9487,0
+VLYPP.US,D,20170818,000000,27.71,28.1,27.71,28,57864,0
+VLYPP.US,D,20170821,000000,27.84,28.05,27.84,27.99,5214,0
+VLYPP.US,D,20170822,000000,27.92,28.18,27.92,28.15,10689,0
+VLYPP.US,D,20170823,000000,28.25,28.3,28.11,28.11,6726,0
+VLYPP.US,D,20170824,000000,28.06,28.2,28.06,28.2,8338,0
+VLYPP.US,D,20170825,000000,28,28.75,28,28.74,4059,0
+VLYPP.US,D,20170828,000000,28.48,28.72,28.48,28.6,2962,0
+VLYPP.US,D,20170829,000000,28.2,28.69,28.2,28.69,3771,0
+VLYPP.US,D,20170830,000000,28.43,28.933,28.43,28.8572,5416,0
+VLYPP.US,D,20170831,000000,28.89,28.89,28.7929,28.85,3972,0
+VLYPP.US,D,20170901,000000,29,29.09,28.76,28.7741,3687,0
+VLYPP.US,D,20170905,000000,28.82,28.82,28.61,28.7,19682,0
+VLYPP.US,D,20170906,000000,28.61,28.9298,28.61,28.8132,6892,0
+VLYPP.US,D,20170907,000000,28.69,29.2359,28.3,28.98,13767,0
+VLYPP.US,D,20170908,000000,28.71,28.86,28.49,28.86,6296,0
+VLYPP.US,D,20170911,000000,28.85,28.85,28.59,28.79,6486,0
+VLYPP.US,D,20170912,000000,28.66,28.85,28.59,28.59,7883,0
+VLYPP.US,D,20170913,000000,28.52,28.6,28.37,28.57,11483,0
+VLYPP.US,D,20170914,000000,28.1,28.306,27.96,28.07,7875,0
+VLYPP.US,D,20170915,000000,27.96,28.05,27.87,27.87,7207,0
+VLYPP.US,D,20170918,000000,27.91,28.025,27.78,27.85,5472,0
+VLYPP.US,D,20170919,000000,27.85,27.97,27.76,27.95,7013,0
+VLYPP.US,D,20170920,000000,27.82,27.95,27.82,27.95,7153,0
+VLYPP.US,D,20170921,000000,27.77,28.02,27.77,28,10652,0
+VLYPP.US,D,20170922,000000,28.08,28.08,27.9442,27.96,22863,0
+VLYPP.US,D,20170925,000000,27.88,28,27.8724,27.95,7484,0
+VLYPP.US,D,20170926,000000,27.89,28.07,27.89,27.92,6846,0
+VLYPP.US,D,20170927,000000,27.85,27.98,27.69,27.9,15463,0
+VLYPP.US,D,20170928,000000,27.81,28.0799,27.81,28.0799,5060,0
+VLYPP.US,D,20170929,000000,27.88,28.0899,27.88,27.95,9213,0
+VLYPP.US,D,20171002,000000,28.01,28.1,28.01,28.01,3588,0
+VLYPP.US,D,20171003,000000,27.87,28.0875,27.87,28.01,2352,0
+VLYPP.US,D,20171004,000000,27.94,28.0934,27.94,27.9687,1725,0
+VLYPP.US,D,20171005,000000,27.92,28.0986,27.92,28.0986,3109,0
+VLYPP.US,D,20171006,000000,28.02,28.02,27.96,27.9899,5308,0
+VLYPP.US,D,20171009,000000,27.81,27.879,27.7966,27.81,3084,0
+VLYPP.US,D,20171010,000000,27.63,27.98,27.63,27.6495,2461,0
+VLYPP.US,D,20171011,000000,27.74,28.11,27.74,28.08,4983,0
+VLYPP.US,D,20171012,000000,27.92,28.1,27.92,27.931,2544,0
+VLYPP.US,D,20171013,000000,27.99,28.19,27.99,28.01,11016,0
+VLYPP.US,D,20171016,000000,28.02,28.2325,28.02,28.07,6843,0
+VLYPP.US,D,20171017,000000,28.03,28.18,28.03,28.14,4544,0
+VLYPP.US,D,20171018,000000,28.06,28.16,28.0443,28.1,10275,0
+VLYPP.US,D,20171019,000000,27.88,28.05,27.88,28.05,6686,0
+VLYPP.US,D,20171020,000000,27.93,28.1,27.9145,28.05,2247,0
+VLYPP.US,D,20171023,000000,27.99,28.15,27.99,28.112,7404,0
+VLYPP.US,D,20171024,000000,28.11,28.18,27.84,27.89,5932,0
+VLYPP.US,D,20171025,000000,27.78,28.0676,27.56,27.58,2825,0
+VLYPP.US,D,20171026,000000,27.62,27.91,27.56,27.58,3114,0
+VLYPP.US,D,20171027,000000,27.65,28.1,27.65,27.78,7056,0
+VLYPP.US,D,20171030,000000,27.75,28.09,27.4,27.4,24318,0
+VLYPP.US,D,20171031,000000,27.4,27.87,27.4,27.55,23188,0
+VLYPP.US,D,20171101,000000,27.61,27.61,27.53,27.61,3784,0
+VLYPP.US,D,20171102,000000,27.61,27.85,27.54,27.85,10559,0
+VLYPP.US,D,20171103,000000,27.68,27.74,27.59,27.68,10644,0
+VLYPP.US,D,20171106,000000,27.64,27.85,27.61,27.68,13376,0
+VLYPP.US,D,20171107,000000,27.58,27.68,27.58,27.68,11625,0
+VLYPP.US,D,20171108,000000,27.64,27.83,27.58,27.68,10683,0
+VLYPP.US,D,20171109,000000,27.55,27.8,27.53,27.65,10593,0
+VLYPP.US,D,20171110,000000,27.58,27.6346,27.36,27.36,12478,0
+VLYPP.US,D,20171113,000000,27.5,27.74,27.5,27.6584,6175,0
+VLYPP.US,D,20171114,000000,27.77,27.85,27.6,27.8,17879,0
+VLYPP.US,D,20171115,000000,27.62,27.6659,27.6108,27.6659,2014,0
+VLYPP.US,D,20171116,000000,27.65,27.84,27.58,27.84,7103,0
+VLYPP.US,D,20171117,000000,27.69,27.97,27.69,27.97,9748,0
+VLYPP.US,D,20171120,000000,27.85,28.23,27.82,28.19,9301,0
+VLYPP.US,D,20171121,000000,28.48,28.48,28.25,28.4235,5502,0
+VLYPP.US,D,20171122,000000,28.23,28.4611,28.2288,28.4611,1680,0
+VLYPP.US,D,20171124,000000,28.48,28.49,27.9654,28.49,3564,0
+VLYPP.US,D,20171127,000000,28.0871,28.0871,28.0871,28.0871,282,0
+VLYPP.US,D,20171128,000000,28.48,28.48,28.16,28.2,2908,0
+VLYPP.US,D,20171129,000000,28.3,28.3,27.62,27.75,12869,0
+VLYPP.US,D,20171130,000000,27.75,27.9525,27.61,27.62,23094,0
+VLYPP.US,D,20171201,000000,27.68,27.92,27.5929,27.5929,4094,0
+VLYPP.US,D,20171204,000000,27.6,27.9837,27.6,27.8,5562,0
+VLYPP.US,D,20171205,000000,27.68,27.8,27.68,27.8,17760,0
+VLYPP.US,D,20171206,000000,27.68,27.8541,27.68,27.79,7937,0
+VLYPP.US,D,20171207,000000,27.76,28,27.76,27.98,6428,0
+VLYPP.US,D,20171208,000000,27.92,28.0511,27.92,27.93,2296,0
+VLYPP.US,D,20171211,000000,27.86,28.08,27.86,28.039,4224,0
+VLYPP.US,D,20171212,000000,28.04,28.19,27.8657,28.0933,2937,0
+VLYPP.US,D,20171213,000000,27.81,28.09,27.81,27.95,6615,0
+VLYPP.US,D,20171214,000000,27.68,27.68,27.31,27.6,13207,0
+VLYPP.US,D,20171215,000000,27.41,27.7099,27.3401,27.43,16921,0
+VLYPP.US,D,20171218,000000,27.19,27.59,27.19,27.59,6689,0
+VLYPP.US,D,20171219,000000,27.5,27.61,27.5,27.61,4014,0
+VLYPP.US,D,20171220,000000,27.46,27.59,27.44,27.53,4981,0
+VLYPP.US,D,20171221,000000,27.44,27.61,27.44,27.61,6624,0
+VLYPP.US,D,20171222,000000,27.48,27.7794,27.48,27.76,5761,0
+VLYPP.US,D,20171226,000000,27.58,27.7626,27.58,27.762,3127,0
+VLYPP.US,D,20171227,000000,27.65,27.85,27.65,27.75,3225,0
+VLYPP.US,D,20171228,000000,27.65,27.86,27.65,27.7856,9383,0
+VLYPP.US,D,20171229,000000,27.69,27.75,27.65,27.75,8724,0
+VLYPP.US,D,20180102,000000,27.69,27.8308,27.31,27.3538,21887,0
+VLYPP.US,D,20180103,000000,27.3,27.519,27.3,27.5,8653,0
+VLYPP.US,D,20180104,000000,27.44,27.58,27.44,27.45,3978,0
+VLYPP.US,D,20180105,000000,27.45,27.53,27.45,27.5012,4459,0
+VLYPP.US,D,20180108,000000,27.52,27.59,27.45,27.59,9564,0
+VLYPP.US,D,20180109,000000,27.56,27.95,27.56,27.7,6623,0
+VLYPP.US,D,20180110,000000,27.78,27.78,27.48,27.71,14976,0
+VLYPP.US,D,20180111,000000,27.54,27.7499,27.54,27.692,3377,0
+VLYPP.US,D,20180112,000000,27.47,27.73,27.3456,27.69,3913,0
+VLYPP.US,D,20180116,000000,27.58,27.69,27.4,27.54,8815,0
+VLYPP.US,D,20180117,000000,27.41,27.5145,27.26,27.42,4825,0
+VLYPP.US,D,20180118,000000,27.35,27.35,27.03,27.17,6964,0
+VLYPP.US,D,20180119,000000,27.01,27.2649,27.01,27.07,5170,0
+VLYPP.US,D,20180122,000000,27.03,27.07,26.86,27.02,8726,0
+VLYPP.US,D,20180123,000000,26.87,26.97,26.77,26.97,9110,0
+VLYPP.US,D,20180124,000000,26.95,27.096,26.71,26.931,7445,0
+VLYPP.US,D,20180125,000000,26.9,27.2,26.73,27.0204,5554,0
+VLYPP.US,D,20180126,000000,26.96,27.2,26.86,27.04,9653,0
+VLYPP.US,D,20180129,000000,27.04,27.04,26.6,27.015,10667,0
+VLYPP.US,D,20180130,000000,26.62,27.03,26.46,26.95,12731,0
+VLYPP.US,D,20180131,000000,26.83,27.1499,26.6542,26.8,7435,0
+VLYPP.US,D,20180201,000000,26.73,27.03,26.67,26.9,3002,0
+VLYPP.US,D,20180202,000000,26.71,26.73,26.47,26.66,4343,0
+VLYPP.US,D,20180205,000000,26.49,26.82,26.45,26.58,9275,0
+VLYPP.US,D,20180206,000000,26.36,26.8195,26.15,26.33,9298,0
+VLYPP.US,D,20180207,000000,26.31,26.7512,26.24,26.32,10381,0
+VLYPP.US,D,20180208,000000,26.27,26.7,26.22,26.22,8807,0
+VLYPP.US,D,20180209,000000,26.23,26.6,25.8265,26.6,9679,0
+VLYPP.US,D,20180212,000000,26.25,26.597,26.25,26.4,5652,0
+VLYPP.US,D,20180213,000000,26.31,26.66,26.31,26.4035,7790,0
+VLYPP.US,D,20180214,000000,26.3,26.52,26.3,26.4934,4943,0
+VLYPP.US,D,20180215,000000,26.45,26.7,26.45,26.7,5012,0
+VLYPP.US,D,20180216,000000,26.8,26.8,26.6132,26.6132,4015,0
+VLYPP.US,D,20180220,000000,26.87,26.87,26.6031,26.8129,3363,0
+VLYPP.US,D,20180221,000000,26.61,26.95,26.61,26.9,11093,0
+VLYPP.US,D,20180222,000000,26.83,27.19,26.751,27.15,8863,0
+VLYPP.US,D,20180223,000000,27.24,27.35,27.1,27.32,7134,0
+VLYPP.US,D,20180226,000000,27.17,27.3726,27.17,27.3454,3802,0
+VLYPP.US,D,20180227,000000,27.16,27.43,27.16,27.2244,6974,0
+VLYPP.US,D,20180228,000000,27.19,27.67,27.19,27.66,10556,0
+VLYPP.US,D,20180301,000000,27.34,27.81,27.29,27.63,10880,0
+VLYPP.US,D,20180302,000000,27.48,27.73,27.298,27.73,3549,0
+VLYPP.US,D,20180305,000000,27.6,27.82,27.421,27.82,5997,0
+VLYPP.US,D,20180306,000000,27.6,27.81,27.6,27.68,4789,0
+VLYPP.US,D,20180307,000000,27.48,27.84,27.48,27.54,9839,0
+VLYPP.US,D,20180308,000000,27.5,27.7,27.4401,27.57,12685,0
+VLYPP.US,D,20180309,000000,27.43,27.7499,27.43,27.47,4020,0
+VLYPP.US,D,20180312,000000,27.67,27.755,27.56,27.68,5776,0
+VLYPP.US,D,20180313,000000,27.84,28.2,27.79,28.1141,4597,0
+VLYPP.US,D,20180314,000000,27.5,27.97,27.3456,27.73,8468,0
+VLYPP.US,D,20180315,000000,27.77,27.97,27.77,27.97,1792,0
+VLYPP.US,D,20180316,000000,27.77,27.9701,27.7,27.83,5407,0
+VLYPP.US,D,20180319,000000,27.63,27.94,27.63,27.71,2449,0
+VLYPP.US,D,20180320,000000,27.72,27.731,27.72,27.731,1461,0
+VLYPP.US,D,20180321,000000,27.71,27.8836,27.71,27.76,3369,0
+VLYPP.US,D,20180322,000000,27.73,27.9,27.73,27.79,2237,0
+VLYPP.US,D,20180323,000000,27.87,27.87,27.7785,27.7785,2414,0
+VLYPP.US,D,20180326,000000,27.73,27.73,27.71,27.72,980,0
+VLYPP.US,D,20180327,000000,27.72,27.9,27.4248,27.78,8780,0
+VLYPP.US,D,20180328,000000,27.84,27.85,27.58,27.85,2913,0
+VLYPP.US,D,20180329,000000,27.83,27.83,27.58,27.7599,6527,0
+VLYPP.US,D,20180402,000000,27.6552,27.7143,27.1342,27.31,3504,0
+VLYPP.US,D,20180403,000000,27.37,27.48,27.31,27.31,2789,0
+VLYPP.US,D,20180404,000000,26.77,27.5763,26.77,27.5763,2185,0
+VLYPP.US,D,20180405,000000,27.16,27.3299,27.16,27.3299,4017,0
+VLYPP.US,D,20180406,000000,26.92,27.4657,26.92,26.94,2998,0
+VLYPP.US,D,20180409,000000,27.07,27.0914,27.0345,27.0345,2098,0
+VLYPP.US,D,20180410,000000,26.76,26.9533,26.76,26.95,1805,0
+VLYPP.US,D,20180411,000000,26.9,27.305,26.9,27.0792,3078,0
+VLYPP.US,D,20180412,000000,26.85,27.1,26.85,26.9793,1722,0
+VLYPP.US,D,20180413,000000,26.81,27.0517,26.7935,26.81,2820,0
+VLYPP.US,D,20180416,000000,26.79,26.8748,26.69,26.74,3784,0
+VLYPP.US,D,20180417,000000,26.69,26.75,26.69,26.72,3113,0
+VLYPP.US,D,20180418,000000,26.69,26.88,26.69,26.73,3199,0
+VLYPP.US,D,20180419,000000,26.64,27,26.53,26.87,8258,0
+VLYPP.US,D,20180420,000000,26.67,26.84,26.62,26.65,2665,0
+VLYPP.US,D,20180423,000000,26.47,26.94,26.47,26.67,2414,0
+VLYPP.US,D,20180424,000000,26.91,26.91,26.55,26.55,3294,0
+VLYPP.US,D,20180425,000000,26.4,26.67,26.28,26.31,2704,0
+VLYPP.US,D,20180426,000000,26.28,26.39,26.28,26.34,3935,0
+VLYPP.US,D,20180427,000000,26.34,26.46,26.25,26.26,5364,0
+VLYPP.US,D,20180430,000000,26.27,26.47,26.27,26.47,3265,0
+VLYPP.US,D,20180501,000000,26.31,26.5,26.2801,26.5,3422,0
+VLYPP.US,D,20180502,000000,26.37,26.484,26.35,26.4,4014,0
+VLYPP.US,D,20180503,000000,26.36,26.62,26.36,26.53,5423,0
+VLYPP.US,D,20180504,000000,26.41,26.77,26.41,26.6532,5906,0
+VLYPP.US,D,20180507,000000,26.65,26.68,26.63,26.63,4060,0
+VLYPP.US,D,20180508,000000,26.52,26.7382,26.42,26.55,9062,0
+VLYPP.US,D,20180509,000000,26.42,26.5,26.38,26.4256,7600,0
+VLYPP.US,D,20180510,000000,26.4,26.8772,26.3,26.47,13823,0
+VLYPP.US,D,20180511,000000,26.37,26.6167,26.29,26.36,10802,0
+VLYPP.US,D,20180514,000000,26.35,26.51,26.32,26.32,5193,0
+VLYPP.US,D,20180515,000000,26.29,26.29,25.94,26.15,8495,0
+VLYPP.US,D,20180516,000000,26.15,26.46,26.15,26.2,9319,0
+VLYPP.US,D,20180517,000000,26.08,26.3468,26.08,26.1929,4542,0
+VLYPP.US,D,20180518,000000,26.1,26.18,26.06,26.13,4456,0
+VLYPP.US,D,20180521,000000,26.2,26.35,26.17,26.35,2879,0
+VLYPP.US,D,20180522,000000,26.34,26.434,26.21,26.41,2731,0
+VLYPP.US,D,20180523,000000,26.33,26.42,26.29,26.42,4118,0
+VLYPP.US,D,20180524,000000,26.46,26.77,26.3,26.7,6961,0
+VLYPP.US,D,20180525,000000,26.51,26.8011,26.45,26.5,5219,0
+VLYPP.US,D,20180529,000000,26.35,26.41,26.35,26.4,1986,0
+VLYPP.US,D,20180530,000000,26.57,26.57,26.36,26.41,4844,0
+VLYPP.US,D,20180531,000000,26.43,26.633,26.43,26.47,5518,0
+VLYPP.US,D,20180601,000000,26.41,26.58,26.36,26.45,5969,0
+VLYPP.US,D,20180604,000000,26.45,26.6499,26.45,26.58,8666,0
+VLYPP.US,D,20180605,000000,26.52,26.8095,26.52,26.79,3045,0
+VLYPP.US,D,20180606,000000,26.58,26.83,26.58,26.73,2013,0
+VLYPP.US,D,20180607,000000,26.72,26.8486,26.69,26.8486,6136,0
+VLYPP.US,D,20180608,000000,26.76,26.85,26.76,26.85,7670,0
+VLYPP.US,D,20180611,000000,26.83,26.909,26.8,26.909,3179,0
+VLYPP.US,D,20180612,000000,26.75,26.92,26.75,26.87,1437,0
+VLYPP.US,D,20180613,000000,26.85,26.91,26.7931,26.91,4397,0
+VLYPP.US,D,20180614,000000,26.55,26.66,26.5465,26.66,3517,0
+VLYPP.US,D,20180615,000000,26.56,26.7299,26.56,26.7299,6274,0
+VLYPP.US,D,20180618,000000,26.6041,26.7282,26.584,26.7199,4980,0
+VLYPP.US,D,20180619,000000,26.77,26.77,26.51,26.64,8966,0
+VLYPP.US,D,20180620,000000,26.7,26.7,26.51,26.57,5343,0
+VLYPP.US,D,20180621,000000,26.51,26.5674,26.51,26.51,2878,0
+VLYPP.US,D,20180622,000000,26.51,26.5718,26.47,26.53,4339,0
+VLYPP.US,D,20180625,000000,26.42,26.5826,26.35,26.4,4673,0
+VLYPP.US,D,20180626,000000,26.39,26.5,26.35,26.35,5716,0
+VLYPP.US,D,20180627,000000,26.35,26.48,26.28,26.28,5353,0
+VLYPP.US,D,20180628,000000,26.28,26.5,26.26,26.27,5901,0
+VLYPP.US,D,20180629,000000,26.32,26.5418,26.313,26.32,5778,0
+VLYPP.US,D,20180702,000000,26.38,26.5092,26.35,26.35,3848,0
+VLYPP.US,D,20180703,000000,26.51,26.72,26.51,26.72,3001,0
+VLYPP.US,D,20180705,000000,26.55,26.79,26.4967,26.79,3659,0
+VLYPP.US,D,20180706,000000,26.58,27.13,26.58,26.65,5631,0
+VLYPP.US,D,20180709,000000,26.66,27.04,26.66,27.04,2282,0
+VLYPP.US,D,20180710,000000,26.85,26.9972,26.73,26.73,2435,0
+VLYPP.US,D,20180711,000000,26.75,26.8591,26.75,26.75,1777,0
+VLYPP.US,D,20180712,000000,26.66,26.89,26.55,26.8899,3153,0
+VLYPP.US,D,20180713,000000,26.89,26.93,26.6031,26.66,10594,0
+VLYPP.US,D,20180716,000000,26.69,26.782,26.64,26.66,6765,0
+VLYPP.US,D,20180717,000000,26.58,26.8152,26.55,26.79,7171,0
+VLYPP.US,D,20180718,000000,26.65,26.65,26.65,26.65,4480,0
+VLYPP.US,D,20180719,000000,26.67,26.7944,26.53,26.53,7096,0
+VLYPP.US,D,20180720,000000,26.59,26.728,26.43,26.43,8359,0
+VLYPP.US,D,20180723,000000,26.48,26.79,26.3773,26.45,7624,0
+VLYPP.US,D,20180724,000000,26.64,26.8062,26.43,26.44,6654,0
+VLYPP.US,D,20180725,000000,26.46,26.6084,26.37,26.37,4395,0
+VLYPP.US,D,20180726,000000,26.36,26.5333,26.25,26.25,3121,0
+VLYPP.US,D,20180727,000000,26.25,26.4779,26.2301,26.25,2755,0
+VLYPP.US,D,20180730,000000,26.24,26.46,26.24,26.28,5208,0
+VLYPP.US,D,20180731,000000,26.27,26.42,26.26,26.26,7068,0
+VLYPP.US,D,20180801,000000,26.24,26.3857,26.24,26.25,4050,0
+VLYPP.US,D,20180802,000000,26.46,26.46,26.21,26.21,14228,0
+VLYPP.US,D,20180803,000000,26.26,26.43,26.26,26.3676,2940,0
+VLYPP.US,D,20180806,000000,26.32,26.36,26.27,26.3,8876,0
+VLYPP.US,D,20180807,000000,26.32,26.42,26.3,26.42,16338,0
+VLYPP.US,D,20180808,000000,26.29,26.419,26.29,26.32,8013,0
+VLYPP.US,D,20180809,000000,26.32,26.42,26.32,26.35,9795,0
+VLYPP.US,D,20180810,000000,26.33,26.3955,26.32,26.3899,9458,0
+VLYPP.US,D,20180813,000000,26.32,26.3817,26.32,26.3817,1394,0
+VLYPP.US,D,20180814,000000,26.3307,26.3998,26.33,26.39,5677,0
+VLYPP.US,D,20180815,000000,26.35,26.5599,26.35,26.5143,4937,0
+VLYPP.US,D,20180816,000000,26.43,26.56,26.4,26.4,3429,0
+VLYPP.US,D,20180817,000000,26.5,26.55,26.5,26.55,2693,0
+VLYPP.US,D,20180820,000000,26.4651,26.4958,26.4532,26.4958,1342,0
+VLYPP.US,D,20180821,000000,26.51,26.6492,26.5,26.55,6441,0
+VLYPP.US,D,20180822,000000,26.52,26.6267,26.52,26.61,6718,0
+VLYPP.US,D,20180823,000000,26.56,26.6099,26.51,26.51,10503,0
+VLYPP.US,D,20180824,000000,26.51,26.6599,26.51,26.65,11063,0
+VLYPP.US,D,20180827,000000,26.59,26.68,26.56,26.68,9860,0
+VLYPP.US,D,20180828,000000,26.59,26.69,26.59,26.6587,12493,0
+VLYPP.US,D,20180829,000000,26.63,26.8363,26.61,26.7,11633,0
+VLYPP.US,D,20180830,000000,26.71,26.83,26.66,26.67,5544,0
+VLYPP.US,D,20180831,000000,26.64,26.7948,26.64,26.7217,6668,0
+VLYPP.US,D,20180904,000000,26.72,26.7503,26.6,26.73,5002,0
+VLYPP.US,D,20180905,000000,26.73,26.79,26.57,26.7,6734,0
+VLYPP.US,D,20180906,000000,26.61,26.7,26.52,26.6,6022,0
+VLYPP.US,D,20180907,000000,26.61,26.6899,26.5,26.55,7826,0
+VLYPP.US,D,20180910,000000,26.64,26.66,26.41,26.54,5269,0
+VLYPP.US,D,20180911,000000,26.59,26.66,26.41,26.55,5428,0
+VLYPP.US,D,20180912,000000,26.52,26.62,26.52,26.55,11100,0
+VLYPP.US,D,20180913,000000,26.23,26.24,26.17,26.17,3745,0
+VLYPP.US,D,20180914,000000,26.16,26.24,26.05,26.2,6081,0
+VLYPP.US,D,20180917,000000,26.09,26.27,26.09,26.21,7248,0
+VLYPP.US,D,20180918,000000,26.13,26.24,26.13,26.1868,4095,0
+VLYPP.US,D,20180919,000000,26.16,26.27,26.13,26.2077,4130,0
+VLYPP.US,D,20180920,000000,26.14,26.2297,26.13,26.2267,5473,0
+VLYPP.US,D,20180921,000000,26.23,26.2425,26.17,26.17,2617,0
+VLYPP.US,D,20180924,000000,26.21,26.2316,26.21,26.2272,1478,0
+VLYPP.US,D,20180925,000000,26.15,26.269,26.15,26.15,2858,0
+VLYPP.US,D,20180926,000000,26.14,26.21,26.14,26.15,4111,0
+VLYPP.US,D,20180927,000000,26.21,26.2505,26.15,26.15,6981,0
+VLYPP.US,D,20180928,000000,26.16,26.2699,26.16,26.2,4586,0
+VLYPP.US,D,20181001,000000,26.27,26.2819,26.09,26.1,12594,0
+VLYPP.US,D,20181002,000000,26.2027,26.33,26.05,26.33,5344,0
+VLYPP.US,D,20181003,000000,26.37,26.37,26.07,26.13,8081,0
+VLYPP.US,D,20181004,000000,25.92,25.9598,25.85,25.9598,13147,0
+VLYPP.US,D,20181005,000000,25.9675,25.968,25.8042,25.968,2020,0
+VLYPP.US,D,20181008,000000,26.05,26.125,25.9323,25.9323,1485,0
+VLYPP.US,D,20181009,000000,25.8305,26.0383,25.7843,25.8101,2465,0
+VLYPP.US,D,20181010,000000,25.9632,26.106,25.3501,25.3501,1979,0
+VLYPP.US,D,20181011,000000,25.35,25.7899,25.34,25.482,3310,0
+VLYPP.US,D,20181012,000000,25.46,25.752,25.41,25.603,7098,0
+VLYPP.US,D,20181015,000000,25.55,25.7315,25.4,25.7315,2813,0
+VLYPP.US,D,20181016,000000,25.78,25.78,25.29,25.78,4846,0
+VLYPP.US,D,20181017,000000,25.4,25.67,25.4,25.5508,2339,0
+VLYPP.US,D,20181018,000000,25.4601,25.77,25.4601,25.609,3562,0
+VLYPP.US,D,20181019,000000,25.53,25.6574,25.53,25.623,3209,0
+VLYPP.US,D,20181022,000000,25.65,25.758,25.54,25.758,2964,0
+VLYPP.US,D,20181023,000000,25.46,25.6,25.46,25.56,6123,0
+VLYPP.US,D,20181024,000000,25.56,25.7575,25.56,25.7575,4176,0
+VLYPP.US,D,20181025,000000,25.56,25.56,25.47,25.49,4494,0
+VLYPP.US,D,20181026,000000,25.58,25.58,25.31,25.475,10779,0
+VLYPP.US,D,20181029,000000,25.58,25.607,25.58,25.6027,1404,0
+VLYPP.US,D,20181030,000000,25.66,25.66,25.42,25.5,8011,0
+VLYPP.US,D,20181031,000000,25.4786,25.535,25.276,25.4,6297,0
+VLYPP.US,D,20181101,000000,25.36,25.55,25.36,25.55,1212,0
+VLYPP.US,D,20181102,000000,25.39,25.39,25.32,25.3594,1897,0
+VLYPP.US,D,20181105,000000,25.32,25.54,25.32,25.4824,5204,0
+VLYPP.US,D,20181106,000000,25.33,25.57,25.33,25.35,6374,0
+VLYPP.US,D,20181107,000000,25.37,25.54,25.37,25.38,11598,0
+VLYPP.US,D,20181108,000000,25.36,25.45,25.35,25.3993,14330,0
+VLYPP.US,D,20181109,000000,25.25,25.5,25.25,25.3306,4858,0
+VLYPP.US,D,20181112,000000,25.4,25.43,25.2993,25.3641,2056,0
+VLYPP.US,D,20181113,000000,25.19,25.4166,25.19,25.29,5437,0
+VLYPP.US,D,20181114,000000,25.2304,25.2709,25.19,25.2346,7346,0
+VLYPP.US,D,20181115,000000,25.21,25.35,25.2,25.25,26121,0
+VLYPP.US,D,20181116,000000,25.12,25.32,25.11,25.23,6690,0
+VLYPP.US,D,20181119,000000,25.11,25.3,25.04,25.14,14831,0
+VLYPP.US,D,20181120,000000,25.22,25.28,25.1,25.1,8452,0
+VLYPP.US,D,20181121,000000,25.3,25.44,25.13,25.3,6046,0
+VLYPP.US,D,20181123,000000,25.13,25.44,25.13,25.22,3517,0
+VLYPP.US,D,20181126,000000,25.16,25.3399,25.14,25.14,13604,0
+VLYPP.US,D,20181127,000000,25.14,25.2,25.097,25.097,20115,0
+VLYPP.US,D,20181128,000000,25.19,25.19,25.1,25.129,12989,0
+VLYPP.US,D,20181129,000000,25.29,25.29,25.1,25.1,18673,0
+VLYPP.US,D,20181130,000000,25.01,25.145,24.811,24.93,47172,0
+VLYPP.US,D,20181203,000000,25.29,25.29,24.92,25.12,6561,0
+VLYPP.US,D,20181204,000000,24.69,24.98,24.15,24.98,22419,0
+VLYPP.US,D,20181206,000000,24.36,24.9719,24.2,24.6501,10787,0
+VLYPP.US,D,20181207,000000,24.66,25.3096,24.66,25.0524,5729,0
+VLYPP.US,D,20181210,000000,25.2,25.2,24.7,24.895,14998,0
+VLYPP.US,D,20181211,000000,25.09,25.1707,24.81,24.81,14202,0
+VLYPP.US,D,20181212,000000,24.89,25,24.59,24.59,26393,0
+VLYPP.US,D,20181213,000000,24.3,24.542,24.23,24.3,9738,0
+VLYPP.US,D,20181214,000000,24.13,24.66,24.13,24.37,15063,0
+VLYPP.US,D,20181217,000000,24.48,24.6752,23.682,24.14,23026,0
+VLYPP.US,D,20181218,000000,24.12,24.12,23.6703,23.92,14957,0
+VLYPP.US,D,20181219,000000,23.93,24.6522,23.38,23.38,14872,0
+VLYPP.US,D,20181220,000000,23.4,23.6534,21.8436,23.32,9565,0
+VLYPP.US,D,20181221,000000,23.16,23.8435,22.781,23.3001,13518,0
+VLYPP.US,D,20181224,000000,22.95,23.3685,22.3,22.5811,6205,0
+VLYPP.US,D,20181226,000000,22.41,23.245,22.41,22.93,9769,0
+VLYPP.US,D,20181227,000000,22.76,22.7699,22.13,22.34,25174,0
+VLYPP.US,D,20181228,000000,22.44,23.7499,22.44,23.61,32112,0
+VLYPP.US,D,20181231,000000,23.73,24,23.26,24,14754,0
+VLYPP.US,D,20190102,000000,24,24.4999,23.65,24.1,17824,0
+VLYPP.US,D,20190103,000000,24,24.03,23.9588,24.03,5508,0
+VLYPP.US,D,20190104,000000,24.29,24.49,24.01,24.01,52914,0
+VLYPP.US,D,20190107,000000,24.15,24.27,24.03,24.07,54041,0
+VLYPP.US,D,20190108,000000,24.4,24.6,24.06,24.4,78426,0
+VLYPP.US,D,20190109,000000,24.48,25.08,24.07,25,16422,0
+VLYPP.US,D,20190110,000000,24.95,24.99,24.5,24.79,23752,0
+VLYPP.US,D,20190111,000000,24.79,24.79,24.51,24.7,163476,0
+VLYPP.US,D,20190114,000000,24.1256,24.79,24.1256,24.53,50594,0
+VLYPP.US,D,20190115,000000,24.328,24.8055,24.328,24.7,66714,0
+VLYPP.US,D,20190116,000000,24.87,24.9,24.3764,24.55,13932,0
+VLYPP.US,D,20190117,000000,24.3853,24.84,24.3,24.6,56139,0
+VLYPP.US,D,20190118,000000,24.68,24.7,24.4701,24.61,21056,0
+VLYPP.US,D,20190122,000000,24.9399,24.98,24.585,24.9,50197,0
+VLYPP.US,D,20190123,000000,24.83,24.83,24.7075,24.83,6452,0
+VLYPP.US,D,20190124,000000,24.83,24.93,24.545,24.6533,73732,0
+VLYPP.US,D,20190125,000000,24.61,24.8507,24.61,24.78,8486,0
+VLYPP.US,D,20190128,000000,24.78,25.04,24.654,24.95,69165,0
+VLYPP.US,D,20190129,000000,24.82,25.07,24.8,25,26480,0
+VLYPP.US,D,20190130,000000,25.08,25.314,25,25.1,8698,0
+VLYPP.US,D,20190131,000000,25.39,26.2,25.2657,26.2,31136,0
+VLYPP.US,D,20190201,000000,25.8,27.175,25.4,25.99,12896,0
+VLYPP.US,D,20190204,000000,25.9376,26.34,25.8601,26.27,11265,0
+VLYPP.US,D,20190205,000000,26.45,26.64,25.9896,26.25,7621,0
+VLYPP.US,D,20190206,000000,26.31,26.39,26,26.39,11237,0
+VLYPP.US,D,20190207,000000,26.2994,26.2994,26,26.22,6746,0
+VLYPP.US,D,20190208,000000,25.9869,26.22,25.9869,26.07,5553,0
+VLYPP.US,D,20190211,000000,25.9,26.15,25.9,25.9,3285,0
+VLYPP.US,D,20190212,000000,25.93,26.05,25.8839,25.8839,4115,0
+VLYPP.US,D,20190213,000000,26.05,26.05,25.85,25.85,5824,0
+VLYPP.US,D,20190214,000000,26.27,26.41,26.24,26.41,7237,0
+VLYPP.US,D,20190215,000000,26.49,26.49,26.2706,26.4,4326,0
+VLYPP.US,D,20190219,000000,26.56,26.56,26.2516,26.2516,6563,0
+VLYPP.US,D,20190220,000000,26.49,26.49,26.11,26.28,5118,0
+VLYPP.US,D,20190221,000000,26.39,26.489,26.1929,26.393,7228,0
+VLYPP.US,D,20190222,000000,26.49,26.6474,26.21,26.3492,2365,0
+VLYPP.US,D,20190225,000000,26.5313,26.659,26.29,26.39,14154,0
+VLYPP.US,D,20190226,000000,26.42,26.78,26.28,26.64,7021,0
+VLYPP.US,D,20190227,000000,26.75,26.75,26.14,26.3,27646,0
+VLYPP.US,D,20190228,000000,26.43,26.85,26.1891,26.85,34732,0
+VLYPP.US,D,20190301,000000,27.36,27.36,26.23,26.85,23207,0
+VLYPP.US,D,20190304,000000,26.65,26.85,26.5006,26.74,11917,0
+VLYPP.US,D,20190305,000000,26.64,27.75,26.62,27.4,13368,0
+VLYPP.US,D,20190306,000000,26.85,27.4,26.39,27,8919,0
+VLYPP.US,D,20190307,000000,26.9466,26.9466,26.43,26.89,4288,0
+VLYPP.US,D,20190308,000000,26.83,26.9478,26.2601,26.88,3268,0
+VLYPP.US,D,20190311,000000,26.7384,27.162,26.4014,26.855,4654,0
+VLYPP.US,D,20190312,000000,27,27.072,26.6348,26.9,5990,0
+VLYPP.US,D,20190313,000000,27.24,27.24,26.56,26.9,17917,0
+VLYPP.US,D,20190314,000000,26.81,26.9799,26.3526,26.89,6181,0
+VLYPP.US,D,20190315,000000,27.1,27.1,26.82,26.915,16209,0
+VLYPP.US,D,20190318,000000,26.66,27.25,26.38,27.17,6997,0
+VLYPP.US,D,20190319,000000,27,27,26.3649,26.5,3548,0
+VLYPP.US,D,20190320,000000,26.85,27.09,26.44,27.09,6052,0
+VLYPP.US,D,20190321,000000,27.09,27.09,26.5966,26.85,2900,0
+VLYPP.US,D,20190322,000000,26.7412,27.07,26.719,27.07,2203,0
+VLYPP.US,D,20190325,000000,26.99,27.1,26.9465,27.1,4280,0
+VLYPP.US,D,20190326,000000,27,27.47,26.98,27.22,21924,0
+VLYPP.US,D,20190327,000000,27.23,27.28,26.89,26.92,16479,0
+VLYPP.US,D,20190328,000000,27.09,27.29,26.99,27.09,26364,0
+VLYPP.US,D,20190329,000000,27.17,27.4,27.04,27.15,41280,0
+VLYPP.US,D,20190401,000000,27.86,27.86,27.39,27.47,9270,0
+VLYPP.US,D,20190402,000000,27.18,27.53,27.01,27.18,8963,0
+VLYPP.US,D,20190403,000000,27.14,27.2,27.11,27.11,3688,0
+VLYPP.US,D,20190404,000000,27.33,27.5054,27.03,27.13,5718,0
+VLYPP.US,D,20190405,000000,27.2,27.4747,27.1421,27.3336,4837,0
+VLYPP.US,D,20190408,000000,27.05,27.55,27.05,27.3578,5157,0
+VLYPP.US,D,20190409,000000,27.33,27.4821,27.25,27.3414,2962,0
+VLYPP.US,D,20190410,000000,27.1412,27.5,27.1412,27.5,4684,0
+VLYPP.US,D,20190411,000000,27.5,27.5,27.06,27.06,4736,0
+VLYPP.US,D,20190412,000000,27.43,27.5,27.16,27.18,4034,0
+VLYPP.US,D,20190415,000000,27.32,27.4946,27.08,27.2372,3091,0
+VLYPP.US,D,20190416,000000,27.09,27.489,27.09,27.17,2013,0
+VLYPP.US,D,20190417,000000,27.35,27.49,27.35,27.489,2970,0
+VLYPP.US,D,20190418,000000,27.29,27.49,27.29,27.49,5851,0
+VLYPP.US,D,20190422,000000,27.3921,27.49,27.2,27.35,10473,0
+VLYPP.US,D,20190423,000000,27.46,27.49,27.2,27.49,7334,0
+VLYPP.US,D,20190424,000000,27.48,27.49,27.21,27.49,3246,0
+VLYPP.US,D,20190425,000000,27.48,27.49,27.28,27.425,3534,0
+VLYPP.US,D,20190426,000000,27.48,27.48,27.23,27.334,3877,0
+VLYPP.US,D,20190429,000000,27.48,27.48,27.25,27.33,7977,0
+VLYPP.US,D,20190430,000000,27.33,27.79,27.26,27.79,44600,0
+VLYPP.US,D,20190501,000000,27.74,27.7854,27.4,27.49,6443,0
+VLYPP.US,D,20190502,000000,27.45,27.6278,27.45,27.5709,2429,0
+VLYPP.US,D,20190503,000000,27.6,27.689,27.42,27.5588,6692,0
+VLYPP.US,D,20190506,000000,27.55,27.68,27.3302,27.435,4057,0
+VLYPP.US,D,20190507,000000,27.62,27.62,27.3615,27.43,4042,0
+VLYPP.US,D,20190508,000000,27.53,27.53,27.53,27.53,1144,0
+VLYPP.US,D,20190509,000000,27.44,27.44,27.36,27.41,5972,0
+VLYPP.US,D,20190510,000000,27.59,27.59,27.41,27.5384,2777,0
+VLYPP.US,D,20190513,000000,27.35,27.59,27.35,27.53,3767,0
+VLYPP.US,D,20190514,000000,27.88,27.88,27.5821,27.621,4099,0
+VLYPP.US,D,20190515,000000,27.71,27.75,27.5,27.75,7580,0
+VLYPP.US,D,20190516,000000,27.63,27.94,27.58,27.75,8773,0
+VLYPP.US,D,20190517,000000,27.8,27.94,27.7,27.7,2839,0
+VLYPP.US,D,20190520,000000,27.71,27.91,27.54,27.87,6416,0
+VLYPP.US,D,20190521,000000,27.87,27.87,27.7001,27.8,22881,0
+VLYPP.US,D,20190522,000000,27.88,28.0701,27.88,28.05,6233,0
+VLYPP.US,D,20190523,000000,28.07,28.07,27.89,27.9,7466,0
+VLYPP.US,D,20190524,000000,27.99,28.05,27.9,28.05,3499,0
+VLYPP.US,D,20190528,000000,28,28.05,28,28.05,2597,0
+VLYPP.US,D,20190529,000000,28.29,28.29,27.9436,28.027,4987,0
+VLYPP.US,D,20190530,000000,28.24,28.38,28.03,28.32,14548,0
+VLYPP.US,D,20190531,000000,28.2159,28.4,28.2159,28.39,43682,0
+VLYPP.US,D,20190603,000000,28.35,28.48,28.2901,28.48,6848,0
+VLYPP.US,D,20190604,000000,28.48,28.48,28.31,28.44,4194,0
+VLYPP.US,D,20190605,000000,28.43,28.47,28.27,28.2908,2501,0
+VLYPP.US,D,20190606,000000,28.37,28.39,28.22,28.372,3206,0
+VLYPP.US,D,20190607,000000,28.48,28.76,28.33,28.76,9349,0
+VLYPP.US,D,20190610,000000,28.42,28.6188,28.42,28.61,5995,0
+VLYPP.US,D,20190611,000000,28.72,28.72,28.47,28.679,2694,0
+VLYPP.US,D,20190612,000000,28.68,28.68,28.0601,28.2,24340,0
+VLYPP.US,D,20190613,000000,27.91,28.12,27.62,27.65,7884,0
+VLYPP.US,D,20190614,000000,27.57,27.75,27.5625,27.75,2809,0
+VLYPP.US,D,20190617,000000,27.59,27.721,27.59,27.7,3144,0
+VLYPP.US,D,20190618,000000,27.71,27.75,27.53,27.66,7800,0
+VLYPP.US,D,20190619,000000,27.67,27.67,27.58,27.58,3353,0
+VLYPP.US,D,20190620,000000,27.69,27.69,27.5972,27.65,15299,0
+VLYPP.US,D,20190621,000000,27.75,27.75,27.5409,27.61,5773,0
+VLYPP.US,D,20190624,000000,27.615,27.62,27.5141,27.58,3315,0
+VLYPP.US,D,20190625,000000,27.69,27.69,27.4349,27.49,7664,0
+VLYPP.US,D,20190626,000000,27.57,27.57,27.35,27.356,8181,0
+VLYPP.US,D,20190627,000000,27.37,27.48,27.37,27.4,11213,0
+VLYPP.US,D,20190628,000000,27.4,27.4,27.315,27.38,33537,0
+VLYPP.US,D,20190701,000000,27.45,27.45,27.15,27.15,7779,0
+VLYPP.US,D,20190702,000000,27.15,27.2,27.15,27.19,8431,0
+VLYPP.US,D,20190703,000000,27.1946,27.1946,27.0145,27.0145,1222,0
+VLYPP.US,D,20190705,000000,27.25,27.2671,27.25,27.2671,1385,0
+VLYPP.US,D,20190708,000000,27.2,27.2,27.0302,27.0875,2167,0
+VLYPP.US,D,20190709,000000,27.01,27.2,27,27.2,7756,0
+VLYPP.US,D,20190710,000000,27.2,27.2,27.02,27.02,1995,0
+VLYPP.US,D,20190711,000000,27.17,27.17,26.98,27.0797,5916,0
+VLYPP.US,D,20190712,000000,27.15,27.15,26.97,27.035,2040,0
+VLYPP.US,D,20190715,000000,27.15,27.15,26.98,27.0575,2285,0
+VLYPP.US,D,20190716,000000,27.04,27.11,27.04,27.11,2545,0
+VLYPP.US,D,20190717,000000,27.14,27.19,27.05,27.14,4625,0
+VLYPP.US,D,20190718,000000,27.54,27.5899,27.2,27.54,5987,0
+VLYPP.US,D,20190719,000000,27.58,27.58,27.5,27.5,8713,0
+VLYPP.US,D,20190722,000000,27.5315,27.58,27.5,27.57,6195,0
+VLYPP.US,D,20190723,000000,27.5086,27.6333,27.5086,27.62,4018,0
+VLYPP.US,D,20190724,000000,27.6156,27.68,27.56,27.68,6214,0
+VLYPP.US,D,20190725,000000,27.6583,27.711,27.65,27.68,3901,0
+VLYPP.US,D,20190726,000000,27.71,27.74,27.65,27.74,4844,0
+VLYPP.US,D,20190729,000000,27.74,27.83,27.74,27.74,5209,0
+VLYPP.US,D,20190730,000000,27.75,27.87,27.73,27.87,6335,0
+VLYPP.US,D,20190731,000000,27.89,28.18,27.757,28.17,46308,0
+VLYPP.US,D,20190801,000000,28.18,28.6594,27.738,28.36,6530,0
+VLYPP.US,D,20190802,000000,28.49,28.5214,28.2876,28.3448,2431,0
+VLYPP.US,D,20190805,000000,28.2842,28.2842,27.86,28.1898,3621,0
+VLYPP.US,D,20190806,000000,28.22,28.67,28.1,28.5925,5113,0
+VLYPP.US,D,20190807,000000,27.8433,28.4838,27.8433,28.44,2270,0
+VLYPP.US,D,20190808,000000,28.58,28.58,28.4201,28.57,4033,0
+VLYPP.US,D,20190809,000000,28.3984,28.4702,28.35,28.35,3112,0
+VLYPP.US,D,20190812,000000,28.39,28.39,28.1823,28.27,3029,0
+VLYPP.US,D,20190813,000000,28.31,28.66,28.31,28.65,4688,0
+VLYPP.US,D,20190814,000000,28.65,28.65,28.49,28.5237,9069,0
+VLYPP.US,D,20190815,000000,28.45,28.665,28.45,28.62,8517,0
+VLYPP.US,D,20190816,000000,28.35,28.37,27.87,28.07,14961,0
+VLYPP.US,D,20190819,000000,28.0461,28.14,27.81,28.08,3589,0
+VLYPP.US,D,20190820,000000,28.08,28.1,27.83,28.09,4057,0
+VLYPP.US,D,20190821,000000,28.09,28.3,27.99,28.27,5461,0
+VLYPP.US,D,20190822,000000,28.29,28.46,28.29,28.46,6082,0
+VLYPP.US,D,20190823,000000,28.44,28.7,28.44,28.56,6373,0
+VLYPP.US,D,20190826,000000,28.6117,28.69,28.61,28.69,3794,0
+VLYPP.US,D,20190827,000000,28.56,28.69,28.1238,28.69,8956,0
+VLYPP.US,D,20190828,000000,28.69,29.09,28.53,29.03,10914,0
+VLYPP.US,D,20190829,000000,28.93,29.07,28.9,28.97,7282,0
+VLYPP.US,D,20190830,000000,29.06,29.09,28.7233,29,31893,0
+VLYPP.US,D,20190903,000000,29.13,29.13,28.095,29.035,4989,0
+VLYPP.US,D,20190904,000000,28.92,30,28.92,29.99,3877,0
+VLYPP.US,D,20190905,000000,29.5,29.5,28.8033,28.99,10097,0
+VLYPP.US,D,20190906,000000,28.67,29.31,28.67,28.93,10113,0
+VLYPP.US,D,20190909,000000,29.17,29.27,28.99,29.27,3204,0
+VLYPP.US,D,20190910,000000,29.26,29.26,28.8305,28.84,1950,0
+VLYPP.US,D,20190911,000000,28.9,28.9,28.64,28.6524,2223,0
+VLYPP.US,D,20190912,000000,28.67,28.78,28.34,28.63,4690,0
+VLYPP.US,D,20190913,000000,28.25,28.2963,27.7852,28.1315,5771,0
+VLYPP.US,D,20190916,000000,28.24,28.24,28.0234,28.1055,2025,0
+VLYPP.US,D,20190917,000000,28.12,28.79,27.9,28.78,4122,0
+VLYPP.US,D,20190918,000000,28.78,29.53,28.07,29,8431,0
+VLYPP.US,D,20190919,000000,29.23,29.84,28.17,29.75,5604,0
+VLYPP.US,D,20190920,000000,29.83,30.77,29.31,30.77,6523,0
+VLYPP.US,D,20190923,000000,30.44,30.44,29.16,29.23,9914,0
+VLYPP.US,D,20190924,000000,29.47,29.89,29.02,29.89,12632,0
+VLYPP.US,D,20190925,000000,29.95,29.95,29,29.45,4079,0
+VLYPP.US,D,20190926,000000,29.45,29.45,28.95,29.2,4200,0
+VLYPP.US,D,20190927,000000,29.42,29.9,28.74,29.62,12972,0
+VLYPP.US,D,20190930,000000,29.49,30.3,28.847,30.04,56823,0
+VLYPP.US,D,20191001,000000,30,30,29.3,29.5896,6290,0
+VLYPP.US,D,20191002,000000,29.795,29.795,29.19,29.195,4652,0
+VLYPP.US,D,20191003,000000,29.2226,29.476,28.86,28.86,4119,0
+VLYPP.US,D,20191004,000000,29.1713,30.25,29.01,29.15,5625,0
+VLYPP.US,D,20191007,000000,29.06,29.382,28.32,28.32,6722,0
+VLYPP.US,D,20191008,000000,28.35,28.69,27.91,28.05,13986,0
+VLYPP.US,D,20191009,000000,27.6123,28.53,27.6123,28.1333,3921,0
+VLYPP.US,D,20191010,000000,27.91,28.264,27.73,27.85,5066,0
+VLYPP.US,D,20191011,000000,27.87,28.4,27.79,27.93,7914,0
+VLYPP.US,D,20191014,000000,28.4159,28.65,28.33,28.45,3970,0
+VLYPP.US,D,20191015,000000,28.25,28.7103,28.238,28.6,4492,0
+VLYPP.US,D,20191016,000000,28.44,28.8,28.3267,28.47,3652,0
+VLYPP.US,D,20191017,000000,28.8,28.8,28.3,28.39,4203,0
+VLYPP.US,D,20191018,000000,28.65,28.799,28.56,28.59,2733,0
+VLYPP.US,D,20191021,000000,28.4303,28.7,28.4303,28.45,3941,0
+VLYPP.US,D,20191022,000000,28.6479,28.79,28.614,28.77,3500,0
+VLYPP.US,D,20191023,000000,28.61,28.99,28.5741,28.8707,5188,0
+VLYPP.US,D,20191024,000000,29.09,29.19,28.95,29.03,6371,0
+VLYPP.US,D,20191025,000000,28.6577,29.03,28.65,29.03,4080,0
+VLYPP.US,D,20191028,000000,29.002,29.01,28.8357,28.84,4352,0
+VLYPP.US,D,20191029,000000,28.91,28.91,28.58,28.89,2628,0
+VLYPP.US,D,20191030,000000,28.71,28.95,28.57,28.93,5090,0
+VLYPP.US,D,20191031,000000,28.75,29.42,28.58,29.42,36025,0
+VLYPP.US,D,20191101,000000,29.2,29.81,28.9,29.73,9423,0
+VLYPP.US,D,20191104,000000,29.5,29.7697,29.18,29.71,5496,0
+VLYPP.US,D,20191105,000000,29.51,30.04,29.51,29.9091,3483,0
+VLYPP.US,D,20191106,000000,29.8,30.02,29.52,29.75,4993,0
+VLYPP.US,D,20191107,000000,29.58,29.7425,28.84,29.3212,2254,0
+VLYPP.US,D,20191108,000000,29.08,29.4,28.37,29.37,2233,0
+VLYPP.US,D,20191111,000000,28.83,30.02,28.83,29.29,4326,0
+VLYPP.US,D,20191112,000000,29.7587,29.7587,29.3,29.495,1520,0
+VLYPP.US,D,20191113,000000,29.614,29.614,28.35,28.48,34709,0
+VLYPP.US,D,20191114,000000,28.5842,28.5842,28.32,28.35,18079,0
+VLYPP.US,D,20191115,000000,28.8087,28.95,28.6,28.95,3994,0
+VLYPP.US,D,20191118,000000,28.4871,28.744,27.97,28.12,40567,0
+VLYPP.US,D,20191119,000000,28.555,28.66,28,28,10201,0
+VLYPP.US,D,20191120,000000,28,28.0126,27.93,27.99,8629,0
+VLYPP.US,D,20191121,000000,27.94,28.2031,27.75,28.16,9775,0
+VLYPP.US,D,20191122,000000,27.9437,27.98,27.9437,27.98,1252,0
+VLYPP.US,D,20191125,000000,27.62,28.0627,27.62,27.86,3269,0
+VLYPP.US,D,20191126,000000,27.8,28.09,27.66,27.89,3884,0
+VLYPP.US,D,20191127,000000,27.73,27.9719,27.72,27.72,4992,0
+VLYPP.US,D,20191129,000000,27.77,27.83,27.62,27.83,5494,0
+VLYPP.US,D,20191202,000000,27.8991,27.8991,27.31,27.31,8927,0
+VLYPP.US,D,20191203,000000,27.3,27.64,27.3,27.6,7369,0
+VLYPP.US,D,20191204,000000,27.5,27.566,27.41,27.42,2281,0
+VLYPP.US,D,20191205,000000,27.3115,27.44,27.23,27.23,8998,0
+VLYPP.US,D,20191206,000000,27.54,27.54,27.331,27.4,2907,0
+VLYPP.US,D,20191209,000000,27.3444,27.55,27.3228,27.4884,6000,0
+VLYPP.US,D,20191210,000000,27.55,27.68,27.45,27.68,9230,0
+VLYPP.US,D,20191211,000000,27.72,27.77,27.5904,27.77,2876,0
+VLYPP.US,D,20191212,000000,27.39,27.49,27.13,27.3254,7090,0
+VLYPP.US,D,20191213,000000,27.3943,27.4072,27.25,27.4072,1682,0
+VLYPP.US,D,20191216,000000,27.3542,27.56,27.3542,27.385,4112,0
+VLYPP.US,D,20191217,000000,27.4412,27.71,27.4412,27.6918,19012,0
+VLYPP.US,D,20191218,000000,27.7,27.85,27.65,27.85,9962,0
+VLYPP.US,D,20191219,000000,27.86,27.99,27.55,27.9889,18931,0
+VLYPP.US,D,20191220,000000,27.839,27.99,27.839,27.99,1454,0
+VLYPP.US,D,20191223,000000,27.99,28.16,27.9071,28.16,10841,0
+VLYPP.US,D,20191224,000000,27.99,28.16,27.99,28.16,1871,0
+VLYPP.US,D,20191226,000000,28.02,28.15,28.02,28.1,3660,0
+VLYPP.US,D,20191227,000000,28.1062,28.1062,28.09,28.1,2036,0
+VLYPP.US,D,20191230,000000,28.08,28.16,27.924,28.14,6578,0
+VLYPP.US,D,20191231,000000,27.95,28.15,27.95,28.15,4678,0
+VLYPP.US,D,20200102,000000,28.3,28.59,28.25,28.58,9478,0
+VLYPP.US,D,20200103,000000,28.7205,29.02,28.7,29.02,5140,0
+VLYPP.US,D,20200106,000000,29.01,29.44,28.92,28.92,6061,0
+VLYPP.US,D,20200107,000000,28.72,29.39,28.18,28.18,6021,0
+VLYPP.US,D,20200108,000000,28.88,29.34,28.79,29.34,5117,0
+VLYPP.US,D,20200109,000000,29.07,29.36,28.92,29.09,4854,0
+VLYPP.US,D,20200110,000000,29.39,29.39,29.2263,29.345,2724,0
+VLYPP.US,D,20200113,000000,28.765,29.3,28.67,29.3,8701,0
+VLYPP.US,D,20200114,000000,28.9127,29.3863,28.9127,29.05,15117,0
+VLYPP.US,D,20200115,000000,28.85,29,28.31,28.98,5178,0
+VLYPP.US,D,20200116,000000,29.1076,29.1076,28.3208,28.889,2338,0
+VLYPP.US,D,20200117,000000,28.4804,29,28.4804,28.7,2432,0
+VLYPP.US,D,20200121,000000,28.7968,29,28.7968,28.8138,4563,0
+VLYPP.US,D,20200122,000000,29.2821,29.2821,28.32,28.554,7129,0
+VLYPP.US,D,20200123,000000,29.05,29.05,28.38,28.435,3395,0
+VLYPP.US,D,20200124,000000,28.54,28.92,28.45,28.45,3739,0
+VLYPP.US,D,20200127,000000,28.2861,28.3946,28.2861,28.3946,2251,0
+VLYPP.US,D,20200128,000000,28.38,28.69,28.1601,28.4886,4345,0
+VLYPP.US,D,20200129,000000,28.67,28.81,28.5,28.5,6474,0
+VLYPP.US,D,20200130,000000,28.56,28.7,28.56,28.7,4785,0
+VLYPP.US,D,20200131,000000,28.67,28.73,28.39,28.57,6404,0
+VLYPP.US,D,20200203,000000,28.25,28.7901,28.25,28.5231,4500,0
+VLYPP.US,D,20200204,000000,28.557,28.78,28.554,28.554,2407,0
+VLYPP.US,D,20200205,000000,29.28,29.56,29.1432,29.56,2674,0
+VLYPP.US,D,20200206,000000,29.94,30.03,29.605,29.605,2868,0
+VLYPP.US,D,20200207,000000,29.7351,30.13,29.7351,30.13,2200,0
+VLYPP.US,D,20200210,000000,30.39,30.39,29.3559,29.6056,5023,0
+VLYPP.US,D,20200211,000000,30.196,30.196,29.56,29.77,3750,0
+VLYPP.US,D,20200212,000000,29.4,30.06,29.07,29.07,6234,0
+VLYPP.US,D,20200213,000000,30.03,30.07,29.4488,29.4488,3683,0
+VLYPP.US,D,20200214,000000,29.1,29.8384,29.1,29.8384,1789,0
+VLYPP.US,D,20200218,000000,29.65,30.03,29.65,30.03,2968,0
+VLYPP.US,D,20200219,000000,29.84,29.9833,29.61,29.61,3545,0
+VLYPP.US,D,20200220,000000,29.98,30.0175,29.8,30.0175,3215,0
+VLYPP.US,D,20200221,000000,30.0039,30.0039,29.85,29.87,2853,0
+VLYPP.US,D,20200224,000000,29.055,29.59,28.36,28.77,3685,0
+VLYPP.US,D,20200225,000000,28.785,28.785,28.3,28.64,5433,0
+VLYPP.US,D,20200226,000000,27.92,29.0723,27.92,28.1201,6091,0
+VLYPP.US,D,20200227,000000,27.76,28.35,27.1044,28.05,5009,0
+VLYPP.US,D,20200228,000000,27.2,27.215,25.4,25.98,18781,0
+VLYPP.US,D,20200302,000000,26.1556,27.49,26.1556,26.76,11228,0
+VLYPP.US,D,20200303,000000,27.03,28.0969,26.76,26.81,9261,0
+VLYPP.US,D,20200304,000000,27.58,27.72,27.2653,27.525,4826,0
+VLYPP.US,D,20200305,000000,27.3004,27.47,27.071,27.071,3889,0
+VLYPP.US,D,20200306,000000,26.41,27.47,26.38,26.79,11351,0
+VLYPP.US,D,20200309,000000,25.58,26.6,25.58,26.5118,9448,0
+VLYPP.US,D,20200310,000000,26.62,26.92,26.1,26.92,7925,0
+VLYPP.US,D,20200311,000000,26.37,26.51,25.5,25.6927,10639,0
+VLYPP.US,D,20200312,000000,25,25.4,20.92,20.925,28018,0
+VLYPP.US,D,20200313,000000,21.63,24.98,21.48,23.33,20014,0
+VLYPP.US,D,20200316,000000,23,23,21.5,21.5,9662,0
+VLYPP.US,D,20200317,000000,21.06,21.8196,18.754,19.16,24924,0
+VLYPP.US,D,20200318,000000,17.52,18.55,15.75,16.36,29751,0
+VLYPP.US,D,20200319,000000,15.59,22,12.26,22,22637,0
+VLYPP.US,D,20200320,000000,21.08,22.97,18.98,22.397,10993,0
+VLYPP.US,D,20200323,000000,19.73,19.73,16.5,18.9,18176,0
+VLYPP.US,D,20200324,000000,18.06,22.31,18.06,20.97,9228,0
+VLYPP.US,D,20200325,000000,21.6244,24.63,21.3449,23.3834,8635,0
+VLYPP.US,D,20200326,000000,24.92,24.96,22.45,24.5,12564,0
+VLYPP.US,D,20200327,000000,23.18,25.8199,20.26,24.59,11078,0
+VLYPP.US,D,20200330,000000,25.44,25.44,23.08,24.202,5342,0
+VLYPP.US,D,20200331,000000,23.44,24.7496,23.01,24.5972,10161,0
+VLYPP.US,D,20200401,000000,20.4,23.99,20.4,23.85,13453,0
+VLYPP.US,D,20200402,000000,23.841,24.16,22.955,24.08,5164,0
+VLYPP.US,D,20200403,000000,23.001,24.1,22.4,23.82,4191,0
+VLYPP.US,D,20200406,000000,23.24,23.85,22.1201,22.32,10740,0
+VLYPP.US,D,20200407,000000,23,24.28,22.0101,23.42,3375,0
+VLYPP.US,D,20200408,000000,22.0301,25.44,22.0301,23.5056,3890,0
+VLYPP.US,D,20200409,000000,25.65,25.65,23.95,25,10523,0
+VLYPP.US,D,20200413,000000,22.88,25,22.88,23.7028,3852,0
+VLYPP.US,D,20200414,000000,24.99,25.64,24.99,25.2273,6083,0
+VLYPP.US,D,20200415,000000,23.8084,25.6399,23.8084,23.996,8108,0
+VLYPP.US,D,20200416,000000,25.24,25.634,24,25.3385,4123,0
+VLYPP.US,D,20200417,000000,24.6,25.65,24.6,25.326,3460,0
+VLYPP.US,D,20200420,000000,25.48,25.49,24.2337,25.49,2165,0
+VLYPP.US,D,20200421,000000,24.34,24.63,23.724,23.8423,6049,0
+VLYPP.US,D,20200422,000000,24,24.25,23.8,23.8,6739,0
+VLYPP.US,D,20200423,000000,23.43,24.24,23.08,23.705,7889,0
+VLYPP.US,D,20200424,000000,24.24,24.24,23.9946,23.9946,1702,0
+VLYPP.US,D,20200427,000000,23.78,25.4066,23.78,24.25,2768,0
+VLYPP.US,D,20200428,000000,23.6353,25,23.6353,24.9519,2924,0
+VLYPP.US,D,20200429,000000,24.48,25.64,24.2991,24.87,4091,0
+VLYPP.US,D,20200430,000000,24.95,25.64,24.155,24.81,7160,0
+VLYPP.US,D,20200501,000000,24.34,24.99,24.1784,24.9797,3858,0
+VLYPP.US,D,20200504,000000,24.97,25.48,24.19,25.45,2626,0
+VLYPP.US,D,20200505,000000,25,25.1,24.97,24.97,2098,0
+VLYPP.US,D,20200506,000000,25,25.0148,24.5,24.94,7736,0
+VLYPP.US,D,20200507,000000,24.71,24.97,24.71,24.82,3338,0
+VLYPP.US,D,20200508,000000,24.89,25.48,24.89,25.2621,8642,0
+VLYPP.US,D,20200511,000000,25.27,25.59,25,25.39,6568,0
+VLYPP.US,D,20200512,000000,25.28,25.64,25.02,25.54,4560,0
+VLYPP.US,D,20200513,000000,25.24,25.65,25.24,25.5,4723,0
+VLYPP.US,D,20200514,000000,25.19,25.345,25,25.17,3132,0
+VLYPP.US,D,20200515,000000,25.05,25.5,25,25,4464,0
+VLYPP.US,D,20200518,000000,25.5,25.64,24.99,25.29,2625,0
+VLYPP.US,D,20200519,000000,25.47,25.47,25.2282,25.39,3491,0
+VLYPP.US,D,20200520,000000,25.2458,25.44,25.2458,25.44,2342,0
+VLYPP.US,D,20200521,000000,25.45,25.65,25.3026,25.334,8557,0
+VLYPP.US,D,20200522,000000,25.07,25.09,24.85,24.85,8113,0
+VLYPP.US,D,20200526,000000,25.14,25.365,24.74,24.85,4369,0
+VLYPP.US,D,20200527,000000,25.03,25.69,25,25.05,10641,0
+VLYPP.US,D,20200528,000000,25.1,25.46,24.95,24.95,9041,0
+VLYPP.US,D,20200529,000000,24.86,25,24.75,24.78,5271,0
+VLYPP.US,D,20200601,000000,25.33,25.34,24.95,24.95,3607,0
+VLYPP.US,D,20200602,000000,25.265,25.7799,24.55,24.89,23878,0
+VLYPP.US,D,20200603,000000,24.95,25.115,24.7,24.72,16829,0
+VLYPP.US,D,20200604,000000,25.05,25.05,24.56,24.665,14401,0
+VLYPP.US,D,20200605,000000,24.9,24.92,24.5,24.54,47524,0
+VLYPP.US,D,20200608,000000,24.79,24.8,24.35,24.51,34155,0
+VLYPP.US,D,20200609,000000,24.48,24.59,24.08,24.16,19917,0
+VLYPP.US,D,20200610,000000,24.25,24.59,23.85,24.3,29191,0
+VLYPP.US,D,20200611,000000,24,24.4,23.23,24.2183,17389,0
+VLYPP.US,D,20200612,000000,24.19,24.19,23.51,23.515,8454,0
+VLYPP.US,D,20200615,000000,23.39,24.18,23.265,23.52,11664,0
+VLYPP.US,D,20200616,000000,23.79,23.8,23.23,23.255,15494,0
+VLYPP.US,D,20200617,000000,23.72,24.1799,23.26,24.015,9258,0
+VLYPP.US,D,20200618,000000,23.37,24.1599,23.24,23.4,20297,0
+VLYPP.US,D,20200619,000000,23.393,24.1399,23.393,23.51,8668,0
+VLYPP.US,D,20200622,000000,24.1799,24.1799,23.5,23.5,3386,0
+VLYPP.US,D,20200623,000000,23.7,24.1614,23.41,24.11,6619,0
+VLYPP.US,D,20200624,000000,24.1,24.1399,23.5,24.07,7186,0
+VLYPP.US,D,20200625,000000,24.07,24.14,23.6872,23.895,5017,0
+VLYPP.US,D,20200626,000000,23.9999,24,23.7264,23.99,4994,0
+VLYPP.US,D,20200629,000000,23.99,24.63,23.9,24.3824,11382,0
+VLYPP.US,D,20200630,000000,24.57,24.84,24.19,24.84,17736,0
+VLYPP.US,D,20200701,000000,24.6689,24.83,24.5,24.83,3566,0
+VLYPP.US,D,20200702,000000,24.95,25,24.8629,24.8629,2480,0
+VLYPP.US,D,20200706,000000,25,25,24.4,24.4,1195,0
+VLYPP.US,D,20200707,000000,24.48,24.9399,24.48,24.87,2092,0
+VLYPP.US,D,20200708,000000,24.87,25,24.514,24.514,9416,0
+VLYPP.US,D,20200709,000000,24.3898,24.58,24.13,24.58,2364,0
+VLYPP.US,D,20200710,000000,24.2,24.8702,24.2,24.76,7360,0
+VLYPP.US,D,20200713,000000,25.09,25.11,24.5773,25.11,4047,0
+VLYPP.US,D,20200714,000000,24.8,25.25,24.1501,24.705,5696,0
+VLYPP.US,D,20200715,000000,24.95,25.04,24.49,25.04,6687,0
+VLYPP.US,D,20200716,000000,24.835,25.25,24.725,24.95,9187,0
+VLYPP.US,D,20200717,000000,25.5,25.5,24.695,25.43,4587,0
+VLYPP.US,D,20200720,000000,25.055,25.11,24.68,25.11,1611,0
+VLYPP.US,D,20200721,000000,25.11,25.5,24.9,24.9,6757,0
+VLYPP.US,D,20200722,000000,24.7,25.49,24.7,25.47,2603,0
+VLYPP.US,D,20200723,000000,25.5,25.5,24.86,25.41,3855,0
+VLYPP.US,D,20200724,000000,25.5,26,25.5,25.664,2691,0
+VLYPP.US,D,20200727,000000,26,26.63,25.58,25.87,5836,0
+VLYPP.US,D,20200728,000000,25.52,25.8783,25.52,25.8783,5970,0
+VLYPP.US,D,20200729,000000,25.9652,26.38,25.82,26.27,4276,0
+VLYPP.US,D,20200730,000000,25.946,27.255,25.946,27.255,15383,0
+VLYPP.US,D,20200731,000000,27.13,27.49,26.82,27.49,5285,0
+VLYPP.US,D,20200803,000000,27.66,27.7,26.25,26.83,7813,0
+VLYPP.US,D,20200804,000000,27.1187,27.47,26.09,27.37,2306,0
+VLYPP.US,D,20200805,000000,27.37,27.37,26.97,27.04,6804,0
+VLYPP.US,D,20200806,000000,26.06,26.55,25.24,25.57,22696,0
+VLYPP.US,D,20200807,000000,25.6724,25.95,25.2864,25.62,5438,0
+VLYPP.US,D,20200810,000000,25.51,25.8,25.51,25.57,5037,0
+VLYPP.US,D,20200811,000000,25.8,26.1352,25.74,25.78,11511,0
+VLYPP.US,D,20200812,000000,26.04,26.2499,25.794,26.09,5263,0
+VLYPP.US,D,20200813,000000,26.2942,26.2942,25.6304,26.1,6079,0
+VLYPP.US,D,20200814,000000,25.8963,26.53,25.8963,26.51,4842,0
+VLYPP.US,D,20200817,000000,26.48,26.51,26.12,26.48,2292,0
+VLYPP.US,D,20200818,000000,26.34,26.86,25.9201,26.4,9536,0
+VLYPP.US,D,20200819,000000,26,26.8458,26,26.51,3144,0
+VLYPP.US,D,20200820,000000,26.45,26.45,26.05,26.25,3195,0
+VLYPP.US,D,20200821,000000,26.195,26.24,26.19,26.2,2530,0
+VLYPP.US,D,20200824,000000,26.2,26.6275,26.13,26.39,8605,0
+VLYPP.US,D,20200825,000000,26.3156,26.395,26.12,26.2989,7803,0
+VLYPP.US,D,20200826,000000,26.39,26.9107,26.32,26.91,6931,0
+VLYPP.US,D,20200827,000000,26.478,27.05,26.478,27.04,4486,0
+VLYPP.US,D,20200828,000000,26.94,27.634,26.94,27.27,1823,0
+VLYPP.US,D,20200831,000000,27.6415,28,27.37,27.89,11975,0
+VLYPP.US,D,20200901,000000,27.69,27.71,27.69,27.71,815,0
+VLYPP.US,D,20200902,000000,27.0743,27.31,26.959,27.11,3349,0
+VLYPP.US,D,20200903,000000,26.8585,27.83,26.8585,27.21,4711,0
+VLYPP.US,D,20200904,000000,26.93,27.3,26.93,27.0542,3561,0
+VLYPP.US,D,20200908,000000,26.52,27.06,26.52,26.82,3807,0
+VLYPP.US,D,20200909,000000,26.8,27.83,26.8,27.83,3754,0
+VLYPP.US,D,20200910,000000,27.7,27.83,27,27.81,4553,0
+VLYPP.US,D,20200911,000000,27.0477,27.98,27.0477,27.6019,3874,0
+VLYPP.US,D,20200914,000000,26.7,27.9799,26.7,27.94,2350,0
+VLYPP.US,D,20200915,000000,27.75,27.94,27.58,27.91,2517,0
+VLYPP.US,D,20200916,000000,27.77,27.77,27.6,27.6,4879,0
+VLYPP.US,D,20200917,000000,27.5,27.5896,26.57,26.845,5349,0
+VLYPP.US,D,20200918,000000,26.76,27.62,26.76,27.42,1172,0
+VLYPP.US,D,20200921,000000,26.8,27.5499,26.3215,26.83,3047,0
+VLYPP.US,D,20200922,000000,26.8029,27.27,26.8029,26.81,3889,0
+VLYPP.US,D,20200923,000000,26.68,27.23,25.86,26.93,7697,0
+VLYPP.US,D,20200924,000000,27,27,25.71,25.71,7643,0
+VLYPP.US,D,20200925,000000,25.915,26.59,25.915,26.59,3423,0
+VLYPP.US,D,20200928,000000,26.62,27.36,26.62,27.15,12177,0
+VLYPP.US,D,20200929,000000,26.91,27.15,26.5,27.01,3009,0
+VLYPP.US,D,20200930,000000,27.15,27.15,26.48,26.69,4132,0
+VLYPP.US,D,20201001,000000,26.83,27.62,26.44,27.37,7102,0
+VLYPP.US,D,20201002,000000,26.67,27.94,26.67,27.65,4371,0
+VLYPP.US,D,20201005,000000,27.35,27.94,27.2181,27.9,4969,0
+VLYPP.US,D,20201006,000000,27.86,27.91,27.5,27.9,10942,0
+VLYPP.US,D,20201007,000000,27.9,28,27.48,27.9,7248,0
+VLYPP.US,D,20201008,000000,27.7335,28.11,27.7335,28.11,3489,0
+VLYPP.US,D,20201009,000000,27.56,28.6999,27.56,28.32,2568,0
+VLYPP.US,D,20201012,000000,27.7323,28.42,27.7323,28.4,7321,0
+VLYPP.US,D,20201013,000000,27.9,28,27.8,27.87,3718,0
+VLYPP.US,D,20201014,000000,27.38,28.46,27.38,27.5,1718,0
+VLYPP.US,D,20201015,000000,27.5,28.1766,27.3559,27.64,2196,0
+VLYPP.US,D,20201016,000000,27.48,27.81,27.21,27.5,2480,0
+VLYPP.US,D,20201019,000000,27.56,27.8799,27.4211,27.7775,2617,0
+VLYPP.US,D,20201020,000000,27.3386,27.6979,27.25,27.385,4857,0
+VLYPP.US,D,20201021,000000,27.72,27.72,27,27,1023,0
+VLYPP.US,D,20201022,000000,27.0724,27.1319,27.045,27.1319,2616,0
+VLYPP.US,D,20201023,000000,27.07,27.2289,27.07,27.2289,1179,0
+VLYPP.US,D,20201026,000000,27.28,28,27.08,27.845,5900,0
+VLYPP.US,D,20201027,000000,27.61,27.62,27.22,27.22,3483,0
+VLYPP.US,D,20201028,000000,27.25,27.35,26.57,26.66,4752,0
+VLYPP.US,D,20201029,000000,26.71,27.19,26.52,26.55,2357,0
+VLYPP.US,D,20201030,000000,26.63,26.8173,26.26,26.44,4672,0
+VLYPP.US,D,20201102,000000,26.18,26.69,26,26.1,3971,0
+VLYPP.US,D,20201103,000000,26.1,26.5826,26.1,26.35,7528,0
+VLYPP.US,D,20201104,000000,26.3,26.9258,26.3,26.5915,3777,0
+VLYPP.US,D,20201105,000000,26.5,26.99,26.5,26.7501,5092,0
+VLYPP.US,D,20201106,000000,26.83,26.83,26.54,26.58,2143,0
+VLYPP.US,D,20201109,000000,27.14,27.14,26.51,26.51,5390,0
+VLYPP.US,D,20201110,000000,26.59,27.36,26.59,27.12,8360,0
+VLYPP.US,D,20201111,000000,27.16,27.19,26.56,27.19,4616,0
+VLYPP.US,D,20201112,000000,27.14,27.3,26.925,27.24,2327,0
+VLYPP.US,D,20201113,000000,27.31,27.38,26.7408,27.38,6440,0
+VLYPP.US,D,20201116,000000,27.1,27.4,26.83,27.4,6551,0
+VLYPP.US,D,20201117,000000,27.38,28,27.38,27.94,6648,0
+VLYPP.US,D,20201118,000000,28.125,28.125,27.11,28,7589,0
+VLYPP.US,D,20201119,000000,28,28.245,27.31,28,4617,0
+VLYPP.US,D,20201120,000000,28,28.67,27.8716,28.5,2227,0
+VLYPP.US,D,20201123,000000,28.5,28.81,28.2811,28.81,3993,0
+VLYPP.US,D,20201124,000000,28.87,28.87,28.12,28.39,4487,0
+VLYPP.US,D,20201125,000000,28.5,28.5,27.7,28.28,2990,0
+VLYPP.US,D,20201127,000000,28.25,28.25,27.89,27.95,10081,0
+VLYPP.US,D,20201130,000000,28.06,28.8562,28.06,28.5,9141,0
+VLYPP.US,D,20201201,000000,28.85,28.85,28.17,28.54,4307,0
+VLYPP.US,D,20201202,000000,28.55,28.55,27.97,28.39,109153,0
+VLYPP.US,D,20201203,000000,28.29,28.29,27.79,28,4386,0
+VLYPP.US,D,20201204,000000,27.99,28.51,27.87,28.21,7225,0
+VLYPP.US,D,20201207,000000,28.4,28.72,28.1662,28.72,5453,0
+VLYPP.US,D,20201208,000000,28.7,28.85,28.46,28.85,4029,0
+VLYPP.US,D,20201209,000000,28.85,29.15,28.745,29.15,3537,0
+VLYPP.US,D,20201210,000000,28.94,28.94,28.5,28.58,3658,0
+VLYPP.US,D,20201211,000000,28.83,28.83,28.2624,28.4998,4795,0
+VLYPP.US,D,20201214,000000,28.45,29.12,28.113,28.84,6640,0
+VLYPP.US,D,20201215,000000,28.99,29.39,28.527,29.39,4590,0
+VLYPP.US,D,20201216,000000,29.35,29.685,28.445,28.9,21433,0
+VLYPP.US,D,20201217,000000,28.78,28.78,28.2585,28.58,5039,0
+VLYPP.US,D,20201218,000000,28.69,29.58,28.36,28.75,3065,0
+VLYPP.US,D,20201221,000000,28.8,29.45,28.45,29.18,3652,0
+VLYPP.US,D,20201222,000000,29.1,29.1,28.04,28.04,6350,0
+VLYPP.US,D,20201223,000000,28.08,28.455,28.08,28.455,3373,0
+VLYPP.US,D,20201224,000000,28.6,28.6,28.08,28.44,2404,0
+VLYPP.US,D,20201228,000000,28.75,28.75,28.14,28.25,7890,0
+VLYPP.US,D,20201229,000000,28.08,28.11,27.85,28.11,5658,0
+VLYPP.US,D,20201230,000000,28.2,28.301,27.8601,27.92,5548,0
+VLYPP.US,D,20201231,000000,28.03,28.5,28.03,28.37,4308,0
+VLYPP.US,D,20210104,000000,28.52,28.89,28.215,28.47,3190,0
+VLYPP.US,D,20210105,000000,28.74,28.74,28.4348,28.7,2182,0
+VLYPP.US,D,20210106,000000,28.69,28.69,27.91,28.11,5810,0
+VLYPP.US,D,20210107,000000,28.3,28.3,27.61,27.65,3659,0
+VLYPP.US,D,20210108,000000,27.81,28.265,27.52,27.93,3163,0
+VLYPP.US,D,20210111,000000,27.89,27.89,27.23,27.77,5640,0
+VLYPP.US,D,20210112,000000,27.79,27.79,27.25,27.3,5161,0
+VLYPP.US,D,20210113,000000,27.5,28,27.5,27.98,2260,0
+VLYPP.US,D,20210114,000000,28.09,28.42,27.89,27.89,3715,0
+VLYPP.US,D,20210115,000000,28.06,28.47,27.58,27.58,2564,0
+VLYPP.US,D,20210119,000000,28.02,28.27,27.745,28.27,2076,0
+VLYPP.US,D,20210120,000000,28.17,28.5,28.1,28.48,6576,0
+VLYPP.US,D,20210121,000000,28.4,28.42,28.15,28.355,3638,0
+VLYPP.US,D,20210122,000000,28.45,28.5,28.43,28.43,3389,0
+VLYPP.US,D,20210125,000000,28.3,28.49,28.3,28.49,3753,0
+VLYPP.US,D,20210126,000000,28.5,28.5,28.21,28.21,3653,0
+VLYPP.US,D,20210127,000000,28.27,28.27,27.8612,27.8612,2148,0
+VLYPP.US,D,20210128,000000,28.24,28.29,27.69,28.23,4351,0
+VLYPP.US,D,20210129,000000,28.15,28.22,27.5501,27.69,3666,0
+VLYPP.US,D,20210201,000000,27.96,28.34,27.59,27.88,3000,0
+VLYPP.US,D,20210202,000000,27.99,28.34,27.67,28.16,8330,0
+VLYPP.US,D,20210203,000000,28.26,28.26,27.785,27.785,2415,0
+VLYPP.US,D,20210204,000000,27.99,28.2,27.8,28.2,4246,0
+VLYPP.US,D,20210205,000000,28.08,28.45,27.7218,28.05,6478,0
+VLYPP.US,D,20210208,000000,28.44,28.5,27.87,27.87,2458,0
+VLYPP.US,D,20210209,000000,28.19,28.45,28.19,28.29,2169,0
+VLYPP.US,D,20210210,000000,28.49,28.49,27.9,28.34,4736,0
+VLYPP.US,D,20210211,000000,28.2,28.2561,27.75,27.75,6631,0
+VLYPP.US,D,20210212,000000,27.97,28.04,27.48,28.04,3632,0
+VLYPP.US,D,20210216,000000,27.83,27.965,27.34,27.38,7114,0
+VLYPP.US,D,20210217,000000,27.26,27.55,27.23,27.23,2969,0
+VLYPP.US,D,20210218,000000,27.56,27.56,27.13,27.25,7138,0
+VLYPP.US,D,20210219,000000,27.44,27.44,27.18,27.18,2127,0
+VLYPP.US,D,20210222,000000,27.33,27.4199,27.05,27.15,3971,0
+VLYPP.US,D,20210223,000000,27.0024,27.0024,26.9635,27.0024,4397,0
+VLYPP.US,D,20210224,000000,27.16,27.16,26.7464,27.06,4603,0
+VLYPP.US,D,20210225,000000,26.96,26.96,26.25,26.31,8887,0
+VLYPP.US,D,20210226,000000,26.39,26.78,26.3,26.4689,11198,0
+VLYPP.US,D,20210301,000000,26.82,26.9,26.44,26.7,4552,0
+VLYPP.US,D,20210302,000000,26.92,26.92,26.57,26.75,3190,0
+VLYPP.US,D,20210303,000000,26.7,26.9612,26.6013,26.7512,2178,0
+VLYPP.US,D,20210304,000000,26.62,27.0034,26.3501,26.84,9112,0
+VLYPP.US,D,20210305,000000,26.64,26.75,26.4239,26.75,5217,0
+VLYPP.US,D,20210308,000000,26.8639,27.11,26.71,27.09,2332,0
+VLYPP.US,D,20210309,000000,27.16,27.35,26.8564,27.03,5985,0
+VLYPP.US,D,20210310,000000,27.3,27.49,27.2175,27.49,2501,0
+VLYPP.US,D,20210311,000000,27.54,27.79,27.37,27.79,3789,0
+VLYPP.US,D,20210312,000000,27.54,27.54,27.323,27.49,4229,0
+VLYPP.US,D,20210315,000000,27.49,27.52,27.331,27.52,6563,0
+VLYPP.US,D,20210316,000000,27.62,27.71,27.28,27.71,4472,0
+VLYPP.US,D,20210317,000000,27.69,27.77,27.47,27.5841,2358,0
+VLYPP.US,D,20210318,000000,27.73,27.73,27.079,27.079,3463,0
+VLYPP.US,D,20210319,000000,27.22,27.44,26.9766,27.31,2657,0
+VLYPP.US,D,20210322,000000,27.195,27.4727,27.1117,27.4727,8047,0
+VLYPP.US,D,20210323,000000,27.47,27.63,27.28,27.62,16002,0
+VLYPP.US,D,20210324,000000,27.73,27.96,27.6137,27.76,8518,0
+VLYPP.US,D,20210325,000000,27.84,27.84,27.2869,27.32,1755,0
+VLYPP.US,D,20210326,000000,27.6,27.6,27.37,27.4,7552,0
+VLYPP.US,D,20210329,000000,27.55,27.61,27.01,27.4,7670,0
+VLYPP.US,D,20210330,000000,27.71,27.71,27.02,27.58,4073,0
+VLYPP.US,D,20210331,000000,27.67,27.67,27.1,27.67,2928,0
+VLYPP.US,D,20210401,000000,27.78,27.8,27.49,27.8,3569,0
+VLYPP.US,D,20210405,000000,27.93,28,27.29,28,9593,0
+VLYPP.US,D,20210406,000000,28,28,27.58,28,4707,0
+VLYPP.US,D,20210407,000000,28,28,27.97,28,6063,0
+VLYPP.US,D,20210408,000000,28.59,28.59,28.1211,28.4,3405,0
+VLYPP.US,D,20210409,000000,28.44,28.44,27.77,27.77,4853,0
+VLYPP.US,D,20210412,000000,27.97,27.998,27.64,27.85,4709,0
+VLYPP.US,D,20210413,000000,27.84,27.85,27.8196,27.85,4377,0
+VLYPP.US,D,20210414,000000,27.96,28,27.52,28,6100,0
+VLYPP.US,D,20210415,000000,28,28,27.8,28,3724,0
+VLYPP.US,D,20210416,000000,27.99,28,27.8211,28,4785,0
+VLYPP.US,D,20210419,000000,28,28,27.875,27.875,1159,0
+VLYPP.US,D,20210420,000000,28,28,27.92,27.92,1663,0
+VLYPP.US,D,20210421,000000,27.98,28,27.885,28,3101,0
+VLYPP.US,D,20210422,000000,27.98,28,27.8536,28,4731,0
+VLYPP.US,D,20210423,000000,28,28,27.84,27.8719,6848,0
+VLYPP.US,D,20210426,000000,27.8409,28,27.8409,27.925,1955,0
+VLYPP.US,D,20210427,000000,28,28,27.8923,27.8923,1899,0
+VLYPP.US,D,20210428,000000,27.99,29.22,27.72,28.32,9432,0
+VLYPP.US,D,20210429,000000,28.41,28.6921,27.66,28.3823,5028,0
+VLYPP.US,D,20210430,000000,28.1,28.39,27.61,27.99,9963,0
+VLYPP.US,D,20210503,000000,27.96,28.07,27.78,28.0692,5425,0
+VLYPP.US,D,20210504,000000,27.88,28.07,27.8,27.95,5656,0
+VLYPP.US,D,20210505,000000,27.95,28.056,27.83,27.95,4149,0
+VLYPP.US,D,20210506,000000,27.9,27.944,27.66,27.85,4895,0
+VLYPP.US,D,20210507,000000,27.66,28.004,27.66,27.99,9680,0
+VLYPP.US,D,20210510,000000,27.83,27.875,27.67,27.69,3345,0
+VLYPP.US,D,20210511,000000,27.69,27.8998,27.66,27.8998,4130,0
+VLYPP.US,D,20210512,000000,27.78,28.03,27.4,27.4,6919,0
+VLYPP.US,D,20210513,000000,27.4,28.07,27.4,27.6706,1511,0
+VLYPP.US,D,20210514,000000,28,28,27.4933,27.4933,1347,0
+VLYPP.US,D,20210517,000000,27.87,27.9002,27.5907,27.9,2905,0
+VLYPP.US,D,20210518,000000,27.85,28.07,27.73,27.85,8595,0
+VLYPP.US,D,20210519,000000,27.91,28.0671,27.91,28.05,946,0
+VLYPP.US,D,20210520,000000,28.07,28.07,27.85,27.87,1755,0
+VLYPP.US,D,20210521,000000,28.07,28.07,27.7433,28.07,2479,0
+VLYPP.US,D,20210524,000000,28.07,28.07,27.71,27.89,2782,0
+VLYPP.US,D,20210525,000000,28.01,28.06,27.7325,27.98,4171,0
+VLYPP.US,D,20210526,000000,28.01,28.05,27.74,27.975,6512,0
+VLYPP.US,D,20210527,000000,28.05,28.07,27.9354,28.06,5273,0
+VLYPP.US,D,20210528,000000,27.91,28.21,27.7429,28.21,8499,0
+VLYPP.US,D,20210601,000000,28.28,29,28.28,29,3342,0
+VLYPP.US,D,20210602,000000,29.18,29.31,28.88,29.31,7156,0
+VLYPP.US,D,20210603,000000,29.37,29.4982,28.79,29.105,3853,0
+VLYPP.US,D,20210604,000000,29.42,29.87,29.225,29.59,3178,0
+VLYPP.US,D,20210607,000000,29.7,29.7,29.0611,29.16,1799,0
+VLYPP.US,D,20210608,000000,29.35,29.4125,28.5501,28.93,11832,0
+VLYPP.US,D,20210609,000000,29.19,29.5779,28.7,28.74,6210,0
+VLYPP.US,D,20210610,000000,28.84,29.7,28.57,29.7,8435,0
+VLYPP.US,D,20210611,000000,29.36,29.4366,28.5516,29.14,2440,0
+VLYPP.US,D,20210614,000000,29.45,29.5554,28.42,28.92,7788,0
+VLYPP.US,D,20210615,000000,29.2,29.2,28.865,29.1206,1378,0
+VLYPP.US,D,20210616,000000,29,29.2572,28.8916,29,1755,0
+VLYPP.US,D,20210617,000000,29,29.03,28.2138,28.76,20047,0
+VLYPP.US,D,20210618,000000,28.68,28.68,28.4855,28.6122,1646,0
+VLYPP.US,D,20210621,000000,28.27,28.62,28.24,28.38,2766,0
+VLYPP.US,D,20210622,000000,28.63,29.1419,28.46,28.84,3661,0
+VLYPP.US,D,20210623,000000,28.78,29.475,28.65,28.71,6506,0
+VLYPP.US,D,20210624,000000,28.75,29.0811,28.53,28.7,4470,0
+VLYPP.US,D,20210625,000000,28.77,28.77,28.21,28.21,6539,0
+VLYPP.US,D,20210628,000000,28.41,28.41,27.85,28.02,26318,0
+VLYPP.US,D,20210629,000000,27.96,28.08,27.9,27.91,16515,0
+VLYPP.US,D,20210630,000000,28,28,27.74,27.83,41733,0
+VLYPP.US,D,20210701,000000,28,28,27.79,28,22666,0
+VLYPP.US,D,20210702,000000,27.99,28.82,27.9136,28.49,6813,0
+VLYPP.US,D,20210706,000000,28.42,28.4647,28.214,28.43,2714,0
+VLYPP.US,D,20210707,000000,28.4,28.56,28.4,28.53,5663,0
+VLYPP.US,D,20210708,000000,28.63,29.245,28.3222,28.48,4480,0
+VLYPP.US,D,20210709,000000,28.64,28.6911,28.18,28.18,1997,0
+VLYPP.US,D,20210712,000000,28.41,28.7093,28.2229,28.3867,2063,0
+VLYPP.US,D,20210713,000000,28.6308,28.6308,28.25,28.25,2849,0
+VLYPP.US,D,20210714,000000,28.44,28.44,28.17,28.2,2458,0
+VLYPP.US,D,20210715,000000,28.41,28.48,28.275,28.275,1831,0
+VLYPP.US,D,20210716,000000,28.36,28.45,28.3025,28.45,3204,0
+VLYPP.US,D,20210719,000000,28.18,28.25,28.18,28.25,1641,0
+VLYPP.US,D,20210720,000000,28.47,28.47,28.02,28.1642,4560,0
+VLYPP.US,D,20210721,000000,28.25,28.25,28.1308,28.2,3697,0
+VLYPP.US,D,20210722,000000,28.31,28.447,27.75,28.05,8708,0
+VLYPP.US,D,20210723,000000,28.19,28.345,28.007,28.185,2466,0
+VLYPP.US,D,20210726,000000,28.0621,28.304,28.05,28.17,1833,0
+VLYPP.US,D,20210727,000000,28.33,28.47,27.8824,28.47,3529,0
+VLYPP.US,D,20210728,000000,28.48,29.565,28.2182,29.36,11035,0
+VLYPP.US,D,20210729,000000,29.37,29.7,29.085,29.7,8777,0
+VLYPP.US,D,20210730,000000,29.7,30.95,29,30.04,44104,0
+VLYPP.US,D,20210802,000000,30.04,31.48,29.92,30.99,11421,0
+VLYPP.US,D,20210803,000000,31.18,31.18,30.65,31.16,8376,0
+VLYPP.US,D,20210804,000000,31.3,31.3,29.5,29.74,15330,0
+VLYPP.US,D,20210805,000000,29.69,31.6603,29.5,30.37,6888,0
+VLYPP.US,D,20210806,000000,30.66,30.95,29.59,30.28,14431,0
+VLYPP.US,D,20210809,000000,30.15,30.4988,29.59,29.8,7700,0
+VLYPP.US,D,20210810,000000,29.96,29.96,28.8043,29.8379,4819,0
+VLYPP.US,D,20210811,000000,30.15,30.15,29.19,29.5,8191,0
+VLYPP.US,D,20210812,000000,29.46,29.995,28.9546,29.75,6235,0
+VLYPP.US,D,20210813,000000,29.94,30.27,29.7348,30.09,7182,0
+VLYPP.US,D,20210816,000000,30.29,30.29,30.06,30.27,17401,0
+VLYPP.US,D,20210817,000000,30.27,30.27,29.8494,30.1,3049,0
+VLYPP.US,D,20210818,000000,30.1,30.7,28.8063,30.53,5600,0
+VLYPP.US,D,20210819,000000,30.18,30.95,29.2285,30.78,8281,0
+VLYPP.US,D,20210820,000000,30.3,30.3,29.9,30.3,4395,0
+VLYPP.US,D,20210823,000000,30.3,30.71,29.86,29.89,7888,0
+VLYPP.US,D,20210824,000000,30.66,30.66,30,30.6,6417,0
+VLYPP.US,D,20210825,000000,30.54,30.76,28.9,30.74,5279,0
+VLYPP.US,D,20210826,000000,30.74,30.74,29.41,30.08,9782,0
+VLYPP.US,D,20210827,000000,30.08,30.47,28.964,30.3,4747,0
+VLYPP.US,D,20210830,000000,30.48,30.5,30.04,30.08,3993,0
+VLYPP.US,D,20210831,000000,30.26,30.8531,29.8669,30.47,6918,0
+VLYPP.US,D,20210901,000000,30.71,31.59,30.5278,30.55,25787,0
+VLYPP.US,D,20210902,000000,30.55,30.77,29.89,30.09,6335,0
+VLYPP.US,D,20210903,000000,29.56,30.01,28.8516,29.885,3736,0
+VLYPP.US,D,20210907,000000,30.08,31,29.685,29.685,2580,0
+VLYPP.US,D,20210908,000000,30.12,30.46,29.9699,30.13,2260,0
+VLYPP.US,D,20210909,000000,30.46,30.9063,30.05,30.05,6722,0
+VLYPP.US,D,20210910,000000,30.28,30.7135,30.0273,30.1,4233,0
+VLYPP.US,D,20210913,000000,30,30.18,29.9028,30.135,4247,0
+VLYPP.US,D,20210914,000000,29.98,29.98,28.8945,29.3,2221,0
+VLYPP.US,D,20210915,000000,29.92,29.92,29.4,29.45,3119,0
+VLYPP.US,D,20210916,000000,29.45,29.45,29.35,29.4,3697,0
+VLYPP.US,D,20210917,000000,29.67,29.97,29.34,29.9485,2872,0
+VLYPP.US,D,20210920,000000,29.56,29.56,28.9168,28.9168,1707,0
+VLYPP.US,D,20210921,000000,29.56,30.94,29.03,29.08,7086,0
+VLYPP.US,D,20210922,000000,29.57,29.9491,28.9735,29.71,4847,0
+VLYPP.US,D,20210923,000000,30.47,30.47,29.32,30.34,4541,0
+VLYPP.US,D,20210924,000000,30.47,30.47,29.45,29.65,5571,0
+VLYPP.US,D,20210927,000000,29.99,29.99,28.9925,29.45,4742,0
+VLYPP.US,D,20210928,000000,29.5,29.64,28.8182,28.8182,4388,0
+VLYPP.US,D,20210929,000000,29.2,30.63,28.9164,29.23,11487,0
+VLYPP.US,D,20210930,000000,29.42,30.94,28.685,29.53,7164,0
+VLYPP.US,D,20211001,000000,29.33,29.8691,29.33,29.8691,3928,0
+VLYPP.US,D,20211004,000000,29.76,29.86,28.9164,28.9737,2743,0
+VLYPP.US,D,20211005,000000,28.83,29.22,28.2401,28.2401,4069,0
+VLYPP.US,D,20211006,000000,28.08,28.5,28.08,28.3,1816,0
+VLYPP.US,D,20211007,000000,28.48,28.56,28.41,28.54,2361,0
+VLYPP.US,D,20211008,000000,29.1,29.1,28.35,28.35,2573,0
+VLYPP.US,D,20211011,000000,28.56,28.8566,28.21,28.38,2925,0
+VLYPP.US,D,20211012,000000,28.62,29.8279,28.32,28.4555,5452,0
+VLYPP.US,D,20211013,000000,28.73,29.405,28.6,28.75,6141,0
+VLYPP.US,D,20211014,000000,28.95,29.7361,28.57,29.35,4019,0
+VLYPP.US,D,20211015,000000,29.75,29.75,28.5113,29,3506,0
+VLYPP.US,D,20211018,000000,29.07,29.4996,28.526,28.88,3740,0
+VLYPP.US,D,20211019,000000,28.82,29.28,28.76,29.13,2112,0
+VLYPP.US,D,20211020,000000,29.26,29.26,28.7693,29,3652,0
+VLYPP.US,D,20211021,000000,29,29,28.52,28.94,3241,0
+VLYPP.US,D,20211022,000000,28.97,28.97,28.6902,28.6902,2263,0
+VLYPP.US,D,20211025,000000,28.899,28.93,28.85,28.93,1701,0
+VLYPP.US,D,20211026,000000,29.09,29.2399,28.8,29.2399,2017,0
+VLYPP.US,D,20211027,000000,29.24,29.24,28.82,29.03,7394,0
+VLYPP.US,D,20211028,000000,28.97,29.21,28.56,29.03,4129,0
+VLYPP.US,D,20211029,000000,29.02,29.25,28.88,29.18,3979,0
+VLYPP.US,D,20211101,000000,29.12,29.25,28.9,29.15,7318,0
+VLYPP.US,D,20211102,000000,29.25,29.25,29.115,29.15,4097,0
+VLYPP.US,D,20211103,000000,29.12,29.25,28.9431,29.25,4035,0
+VLYPP.US,D,20211104,000000,29.25,29.94,29.25,29.76,3993,0
+VLYPP.US,D,20211105,000000,29.88,30.76,29.6498,30.69,5313,0
+VLYPP.US,D,20211108,000000,30.8,30.82,30.395,30.69,1327,0
+VLYPP.US,D,20211109,000000,30.75,30.75,30.233,30.233,3997,0
+VLYPP.US,D,20211110,000000,30.21,30.67,29.91,30.0247,7231,0
+VLYPP.US,D,20211111,000000,29.53,30.4625,29.3069,29.55,3333,0
+VLYPP.US,D,20211112,000000,29.99,29.99,29.524,29.57,3487,0
+VLYPP.US,D,20211115,000000,29.84,30.2213,29.115,29.115,4103,0
+VLYPP.US,D,20211116,000000,29.31,29.45,28.77,28.91,2597,0
+VLYPP.US,D,20211117,000000,28.76,29.4439,28.76,29.4439,1958,0
+VLYPP.US,D,20211118,000000,29.14,29.42,28.9144,29.36,6457,0
+VLYPP.US,D,20211119,000000,29.32,29.5,29.0702,29.5,1788,0
+VLYPP.US,D,20211122,000000,29.31,30.57,29,29.485,4524,0
+VLYPP.US,D,20211123,000000,29.85,30,29.2605,30,3825,0
+VLYPP.US,D,20211124,000000,29.72,30.3115,29.14,29.22,2222,0
+VLYPP.US,D,20211126,000000,29.7859,29.7859,29.1668,29.7674,1485,0
+VLYPP.US,D,20211129,000000,29.95,30.25,29.194,29.47,2264,0
+VLYPP.US,D,20211130,000000,29.9,30.33,29.33,30.33,3047,0
+VLYPP.US,D,20211201,000000,30.3,30.3,28.591,30.2742,2029,0
+VLYPP.US,D,20211202,000000,29.95,29.95,29.02,29.02,1467,0
+VLYPP.US,D,20211203,000000,30.4266,30.57,28.6992,30.2289,2234,0
+VLYPP.US,D,20211206,000000,29.01,29.77,29.01,29.4,1964,0
+VLYPP.US,D,20211207,000000,29.8,30.4276,28.9258,30.4,2561,0
+VLYPP.US,D,20211208,000000,30.1863,30.22,30.1446,30.22,1816,0
+VLYPP.US,D,20211209,000000,30.35,30.35,30.0115,30.0115,1843,0
+VLYPP.US,D,20211210,000000,28.86,30.6188,28.86,30.25,1870,0
+VLYPP.US,D,20211213,000000,29.985,30.1943,29.55,29.86,1498,0
+VLYPP.US,D,20211214,000000,29.8,29.8,27.88,29.16,2783,0
+VLYPP.US,D,20211215,000000,29.15,29.25,28.52,28.52,3608,0
+VLYPP.US,D,20211216,000000,28.56,30.2685,28.01,29.82,4315,0
+VLYPP.US,D,20211217,000000,27.96,30.244,27.96,29.74,1753,0
+VLYPP.US,D,20211220,000000,28.71,29.582,28.54,29.14,2573,0
+VLYPP.US,D,20211221,000000,28.78,30.0321,28.05,29.04,3790,0
+VLYPP.US,D,20211222,000000,28.8,29.9167,28.8,29.58,2904,0
+VLYPP.US,D,20211223,000000,29.71,30.52,29.71,30.09,3485,0
+VLYPP.US,D,20211227,000000,30.3737,30.3737,29.05,29.54,1681,0
+VLYPP.US,D,20211228,000000,29.99,30.56,28.4696,30.124,2612,0
+VLYPP.US,D,20211229,000000,29.82,30.3997,28.78,29.6701,3311,0
+VLYPP.US,D,20211230,000000,30.13,30.13,30.0554,30.0775,2108,0
+VLYPP.US,D,20211231,000000,29.75,30.28,29.08,30.18,1792,0
+VLYPP.US,D,20220103,000000,29.55,30.26,29.21,29.72,4918,0
+VLYPP.US,D,20220104,000000,29.6288,30.1818,29.6288,30.1818,1680,0
+VLYPP.US,D,20220105,000000,29.71,29.7579,28.86,28.86,5594,0
+VLYPP.US,D,20220106,000000,28.64,29.2266,28.4,29.2,3569,0
+VLYPP.US,D,20220107,000000,28.76,29.7788,28.76,29,3106,0
+VLYPP.US,D,20220110,000000,29.22,29.22,28.45,28.5003,5184,0
+VLYPP.US,D,20220111,000000,28.74,29.0364,27.88,28.14,20266,0
+VLYPP.US,D,20220112,000000,28.315,28.7118,28.2,28.22,3777,0
+VLYPP.US,D,20220113,000000,28.555,28.555,28.08,28.26,5891,0
+VLYPP.US,D,20220114,000000,28.1,28.1,27.85,27.98,7016,0
+VLYPP.US,D,20220118,000000,27.75,28.2403,27.56,27.7,9920,0
+VLYPP.US,D,20220119,000000,27.5978,28.0642,27.51,28.0642,4885,0
+VLYPP.US,D,20220120,000000,27.93,28.2,27.8855,28.03,2753,0
+VLYPP.US,D,20220121,000000,27.68,28.19,27.68,28.08,2951,0
+VLYPP.US,D,20220124,000000,27.68,28.3,27.12,27.78,7344,0
+VLYPP.US,D,20220125,000000,27.66,27.66,27.4198,27.4438,2319,0
+VLYPP.US,D,20220126,000000,27.4958,27.59,27.28,27.28,3343,0
+VLYPP.US,D,20220127,000000,27.02,27.0861,26.43,26.43,5924,0
+VLYPP.US,D,20220128,000000,26.39,26.97,26.06,26.87,11499,0
+VLYPP.US,D,20220131,000000,26.77,26.94,26.4,26.7,5271,0
+VLYPP.US,D,20220201,000000,26.68,27.7,26.68,26.99,3136,0
+VLYPP.US,D,20220202,000000,26.76,27.006,26.535,26.6,9545,0
+VLYPP.US,D,20220203,000000,26.7057,26.7057,26.22,26.43,4226,0
+VLYPP.US,D,20220204,000000,26.1,26.64,25.6,26.35,7895,0
+VLYPP.US,D,20220207,000000,26.37,26.6303,26.3,26.3,3947,0
+VLYPP.US,D,20220208,000000,26.15,26.233,25.75,26.233,4454,0
+VLYPP.US,D,20220209,000000,26.14,26.39,26,26.02,8281,0
+VLYPP.US,D,20220210,000000,25.85,26.38,25.85,26.38,12934,0
+VLYPP.US,D,20220211,000000,26.02,26.4799,25.85,26.13,14517,0
+VLYPP.US,D,20220214,000000,26.5,26.5,25.79,25.82,6339,0
+VLYPP.US,D,20220215,000000,25.83,25.91,25.79,25.79,9990,0
+VLYPP.US,D,20220216,000000,25.63,26.2353,25.54,25.71,8167,0
+VLYPP.US,D,20220217,000000,25.76,26.36,25.72,25.78,4670,0
+VLYPP.US,D,20220218,000000,25.862,26.38,25.64,25.75,7085,0
+VLYPP.US,D,20220222,000000,25.57,26.2,25.5,25.69,5061,0
+VLYPP.US,D,20220223,000000,25.56,25.5789,25.33,25.55,7246,0
+VLYPP.US,D,20220224,000000,25.36,25.85,25.3,25.45,7116,0
+VLYPP.US,D,20220225,000000,25.715,25.87,25.65,25.66,4969,0
+VLYPP.US,D,20220228,000000,25.6655,26.72,25.6655,26.43,27684,0
+VLYPP.US,D,20220301,000000,26.26,26.72,26.0709,26.23,3513,0
+VLYPP.US,D,20220302,000000,26.1135,26.6398,26.1135,26.375,6612,0
+VLYPP.US,D,20220303,000000,26.253,26.55,25.6181,25.82,12095,0
+VLYPP.US,D,20220304,000000,26.1,26.14,25.849,26.14,9106,0
+VLYPP.US,D,20220307,000000,25.94,25.9975,25.8,25.92,4843,0
+VLYPP.US,D,20220308,000000,25.85,26.4313,25.7001,26.4,4452,0
+VLYPP.US,D,20220309,000000,26.04,26.2461,26.03,26.11,6088,0
+VLYPP.US,D,20220310,000000,25.885,26.39,25.885,26.34,3236,0
+VLYPP.US,D,20220311,000000,26.22,26.3,26.01,26.05,5049,0
+VLYPP.US,D,20220314,000000,25.65,25.7066,24.91,24.96,9172,0
+VLYPP.US,D,20220315,000000,25.13,25.62,24.9304,25.62,8128,0
+VLYPP.US,D,20220316,000000,25.65,25.96,25.4532,25.51,2735,0
+VLYPP.US,D,20220317,000000,25.1601,26.2999,25.1601,26.2999,2789,0
+VLYPP.US,D,20220318,000000,26.0492,26.42,25.54,26.41,7332,0
+VLYPP.US,D,20220321,000000,26.46,26.72,26.05,26.72,7148,0
+VLYPP.US,D,20220322,000000,26.27,26.71,25.717,26.36,6425,0
+VLYPP.US,D,20220323,000000,26.6,26.91,26.55,26.91,4339,0
+VLYPP.US,D,20220324,000000,26.81,26.95,25.85,26.95,3969,0
+VLYPP.US,D,20220325,000000,26.242,26.65,26.1987,26.65,3041,0
+VLYPP.US,D,20220328,000000,26.89,27.0249,26.04,26.17,15711,0
+VLYPP.US,D,20220329,000000,26.2,26.65,26.19,26.545,8357,0
+VLYPP.US,D,20220330,000000,26.49,27.84,26.17,27.11,6293,0
+VLYPP.US,D,20220331,000000,26.73,27.3088,26.62,26.62,4642,0
+VLYPP.US,D,20220401,000000,26.61,28.72,26.61,26.62,4196,0
+VLYPP.US,D,20220404,000000,26.75,26.75,26.01,26.2383,5465,0
+VLYPP.US,D,20220405,000000,25.8,26.1539,25.67,25.95,8048,0
+VLYPP.US,D,20220406,000000,25.5,27.0232,25.25,25.6,4308,0
+VLYPP.US,D,20220407,000000,25.35,26.85,25.35,25.69,4514,0
+VLYPP.US,D,20220408,000000,25.68,26.6907,25.37,25.5,4139,0
+VLYPP.US,D,20220411,000000,25.5,25.6276,25.15,25.15,8021,0
+VLYPP.US,D,20220412,000000,25.28,25.826,25.06,25.2001,5521,0
+VLYPP.US,D,20220413,000000,25.2,25.7,25.2,25.3029,3984,0
+VLYPP.US,D,20220414,000000,25.38,25.4536,25.079,25.18,5603,0
+VLYPP.US,D,20220418,000000,25.33,25.33,25,25.11,7251,0
+VLYPP.US,D,20220419,000000,25.1,25.4,24.83,25.4,7683,0
+VLYPP.US,D,20220420,000000,25.6825,25.6825,25.23,25.49,2061,0
+VLYPP.US,D,20220421,000000,25.2817,25.4814,25.02,25.04,5694,0
+VLYPP.US,D,20220422,000000,25.07,25.3915,24.9763,24.98,1776,0
+VLYPP.US,D,20220425,000000,24.86,25.5852,24.86,25.39,5014,0
+VLYPP.US,D,20220426,000000,24.9459,25.6427,24.89,24.9488,8653,0
+VLYPP.US,D,20220427,000000,24.84,25.07,24.695,24.76,9513,0
+VLYPP.US,D,20220428,000000,24.77,25.56,24.77,25.4,5098,0
+VLYPP.US,D,20220429,000000,24.99,26.36,24.8205,26.36,17430,0
+VLYPP.US,D,20220502,000000,25.8,26.28,24.85,25.63,8724,0
+VLYPP.US,D,20220503,000000,25.382,26.05,24.9312,25.655,7309,0
+VLYPP.US,D,20220504,000000,25.72,25.95,25.2204,25.58,10443,0
+VLYPP.US,D,20220505,000000,25.112,25.275,24.85,25.01,5107,0
+VLYPP.US,D,20220506,000000,25.505,26.1225,25.2397,26.1225,2620,0
+VLYPP.US,D,20220509,000000,25.38,25.55,24.88,25.0241,9768,0
+VLYPP.US,D,20220510,000000,25.35,26.32,25.0201,25.05,8376,0
+VLYPP.US,D,20220511,000000,25.05,25.428,24.955,24.98,5174,0
+VLYPP.US,D,20220512,000000,24.9,25.6383,24.9,24.9,14437,0
+VLYPP.US,D,20220513,000000,25.06,25.3272,24.16,24.55,16986,0
+VLYPP.US,D,20220516,000000,24.8227,24.9,24.66,24.75,7142,0
+VLYPP.US,D,20220517,000000,24.78,25.22,24.78,24.78,13401,0
+VLYPP.US,D,20220518,000000,25.07,25.31,24.72,25.15,15678,0
+VLYPP.US,D,20220519,000000,24.805,25.2619,24.805,25.0148,2335,0
+VLYPP.US,D,20220520,000000,25.2971,25.2971,25.11,25.11,1353,0
+VLYPP.US,D,20220523,000000,25.39,25.58,24.943,25.58,2941,0
+VLYPP.US,D,20220524,000000,25.42,25.5439,25.05,25.43,4983,0
+VLYPP.US,D,20220525,000000,25.49,25.93,25.09,25.2028,1702,0
+VLYPP.US,D,20220526,000000,25.57,26.0376,25.18,25.23,8057,0
+VLYPP.US,D,20220527,000000,25.5,26.3842,25.1803,25.7,7252,0
+VLYPP.US,D,20220531,000000,25.2697,25.8921,25.26,25.72,10212,0
+VLYPP.US,D,20220601,000000,25.68,25.8408,25.46,25.8408,2750,0
+VLYPP.US,D,20220602,000000,25.45,25.58,25.13,25.5,11187,0
+VLYPP.US,D,20220603,000000,25.4,25.7308,25.2497,25.41,3046,0
+VLYPP.US,D,20220606,000000,25.58,25.77,25.3923,25.4718,3643,0
+VLYPP.US,D,20220607,000000,25.44,25.565,25.2,25.4,7033,0
+VLYPP.US,D,20220608,000000,25.91,25.91,25.36,25.36,10381,0
+VLYPP.US,D,20220609,000000,25.25,25.4824,25.12,25.15,8711,0
+VLYPP.US,D,20220610,000000,24.96,25.02,24.3633,24.84,9804,0
+VLYPP.US,D,20220613,000000,24.42,24.42,24,24.0594,9548,0
+VLYPP.US,D,20220614,000000,23.69,23.91,23.45,23.61,17669,0
+VLYPP.US,D,20220615,000000,23.97,24.66,23.96,24.65,11011,0
+VLYPP.US,D,20220616,000000,24.19,24.6188,24.19,24.5842,4360,0
+VLYPP.US,D,20220617,000000,24.63,24.7777,24.07,24.07,5074,0
+VLYPP.US,D,20220621,000000,24.6594,24.6594,23.97,24.09,2693,0
+VLYPP.US,D,20220622,000000,24.57,24.89,24.02,24.31,6285,0
+VLYPP.US,D,20220623,000000,24.21,25.04,24.21,24.94,11672,0
+VLYPP.US,D,20220624,000000,24.95,25,24.3914,24.68,2487,0
+VLYPP.US,D,20220627,000000,24.68,25.0729,24.4292,24.6901,4772,0
+VLYPP.US,D,20220628,000000,24.97,24.97,24.65,24.7599,2742,0
+VLYPP.US,D,20220629,000000,24.87,24.9899,24.4885,24.92,3183,0
+VLYPP.US,D,20220630,000000,25.04,25.04,24.4592,24.61,5684,0
+VLYPP.US,D,20220701,000000,24.77,25.22,24.558,25.06,4307,0
+VLYPP.US,D,20220705,000000,25.1101,25.12,24.86,25.11,6400,0
+VLYPP.US,D,20220706,000000,24.82,24.9554,24.75,24.75,1993,0
+VLYPP.US,D,20220707,000000,25.0274,25.1199,24.77,25.07,5222,0
+VLYPP.US,D,20220708,000000,25.14,25.55,25.07,25.49,3616,0
+VLYPP.US,D,20220711,000000,25.1084,25.3614,25.1084,25.3614,1628,0
+VLYPP.US,D,20220712,000000,25.52,25.52,25.14,25.14,2219,0
+VLYPP.US,D,20220713,000000,25.45,25.685,25.2,25.37,5452,0
+VLYPP.US,D,20220714,000000,25.48,25.48,25.4438,25.4438,1011,0
+VLYPP.US,D,20220715,000000,25.2642,25.54,25.25,25.35,5047,0
+VLYPP.US,D,20220718,000000,25.6032,25.6032,25.2426,25.6,4560,0
+VLYPP.US,D,20220719,000000,25.5,25.63,25.3,25.45,4260,0
+VLYPP.US,D,20220720,000000,25.3727,25.99,25.3727,25.618,3877,0
+VLYPP.US,D,20220721,000000,25.74,25.8586,25.352,25.6265,4966,0
+VLYPP.US,D,20220722,000000,25.68,25.78,25.64,25.78,1391,0
+VLYPP.US,D,20220725,000000,25.725,25.974,25.49,25.49,4810,0
+VLYPP.US,D,20220726,000000,25.5,25.9274,25.3772,25.62,1841,0
+VLYPP.US,D,20220727,000000,25.65,25.65,25.426,25.426,2014,0
+VLYPP.US,D,20220728,000000,25.6,25.6,25.3391,25.4609,6580,0
+VLYPP.US,D,20220729,000000,25.57,26.05,25.405,26.05,26263,0
+VLYPP.US,D,20220801,000000,25.67,26.71,25.67,26.69,4960,0
+VLYPP.US,D,20220802,000000,26.79,27.26,26.75,27.25,3833,0
+VLYPP.US,D,20220803,000000,27.16,27.51,26.604,27.51,3000,0
+VLYPP.US,D,20220804,000000,27.5854,27.73,27.32,27.73,3668,0
+VLYPP.US,D,20220805,000000,27.5,27.7299,27.3868,27.6322,1936,0
+VLYPP.US,D,20220808,000000,27.79,27.82,26.5,27.82,1613,0
+VLYPP.US,D,20220809,000000,27.22,27.22,27.2,27.22,2351,0
+VLYPP.US,D,20220810,000000,27.3108,27.85,27.0485,27.4554,3103,0
+VLYPP.US,D,20220811,000000,27.55,27.55,26.9516,27.09,1609,0
+VLYPP.US,D,20220812,000000,27,27.7805,27,27.5,2551,0
+VLYPP.US,D,20220815,000000,27.22,27.83,27.1845,27.1845,1814,0
+VLYPP.US,D,20220816,000000,27.02,27.3755,26.87,27.175,3607,0
+VLYPP.US,D,20220817,000000,26.86,26.911,26.26,26.7894,6192,0
+VLYPP.US,D,20220818,000000,26.5,26.5,26.234,26.254,2702,0
+VLYPP.US,D,20220819,000000,26.03,26.0327,25.63,25.75,7848,0
+VLYPP.US,D,20220822,000000,25.04,25.551,25.0101,25.3,9631,0
+VLYPP.US,D,20220823,000000,25.25,25.43,25.2,25.43,6611,0
+VLYPP.US,D,20220824,000000,25.38,25.47,25.11,25.2679,2281,0
+VLYPP.US,D,20220825,000000,25.31,26.1817,25.178,25.6842,1528,0
+VLYPP.US,D,20220826,000000,25.345,25.4914,25.2208,25.48,1413,0
+VLYPP.US,D,20220829,000000,25.1395,25.5,25.1395,25.5,4002,0
+VLYPP.US,D,20220830,000000,25.2105,25.2105,25.04,25.04,1570,0
+VLYPP.US,D,20220831,000000,25.0247,25.0247,24.54,24.54,8812,0
+VLYPP.US,D,20220901,000000,24.75,24.75,24.1202,24.42,3860,0
+VLYPP.US,D,20220902,000000,24.15,24.54,24.15,24.36,6490,0
+VLYPP.US,D,20220906,000000,24.3,24.65,24.0759,24.55,17170,0
+VLYPP.US,D,20220907,000000,24.5,24.8447,24.5,24.63,2809,0
+VLYPP.US,D,20220908,000000,24.59,25.09,24.59,24.64,6721,0
+VLYPP.US,D,20220909,000000,24.87,25.08,24.76,24.93,3481,0
+VLYPP.US,D,20220912,000000,24.775,25.15,24.775,25.05,3164,0
+VLYPP.US,D,20220913,000000,24.77,25.3899,24.77,25.015,4239,0
+VLYPP.US,D,20220914,000000,24.68,25.19,24.68,25.19,4706,0
+VLYPP.US,D,20220915,000000,25,25.595,24.85,24.87,6922,0
+VLYPP.US,D,20220916,000000,24.7,24.905,24.6833,24.785,2427,0
+VLYPP.US,D,20220919,000000,24.602,24.9799,24.57,24.881,3792,0
+VLYPP.US,D,20220920,000000,24.58,24.9631,24.58,24.65,2182,0
+VLYPP.US,D,20220921,000000,24.9,24.9,24.67,24.67,1158,0
+VLYPP.US,D,20220922,000000,24.6644,24.6644,24.3827,24.3827,1990,0
+VLYPP.US,D,20220923,000000,24.22,24.4613,23.63,23.635,3454,0
+VLYPP.US,D,20220926,000000,23.32,24.1099,23.32,23.695,5108,0
+VLYPP.US,D,20220927,000000,23.49,23.63,23.11,23.11,2933,0
+VLYPP.US,D,20220928,000000,23.37,24.422,23.1561,23.83,4971,0
+VLYPP.US,D,20220929,000000,24.1,24.3906,23.15,23.99,7056,0
+VLYPP.US,D,20220930,000000,24.17,25.43,24.1247,25.43,22138,0
+VLYPP.US,D,20221003,000000,24.93,25.44,24.27,24.9,10344,0
+VLYPP.US,D,20221004,000000,25.04,25.3,24.95,24.96,7770,0
+VLYPP.US,D,20221005,000000,24.83,25.315,24.43,24.7956,3656,0
+VLYPP.US,D,20221006,000000,24.714,24.75,24.31,24.545,1474,0
+VLYPP.US,D,20221007,000000,24.26,24.4947,24.16,24.363,2515,0
+VLYPP.US,D,20221010,000000,24.17,24.79,24.17,24.79,19303,0
+VLYPP.US,D,20221011,000000,24.58,24.7,24.51,24.59,9539,0
+VLYPP.US,D,20221012,000000,24.38,24.8,23.73,23.73,5436,0
+VLYPP.US,D,20221013,000000,23.19,24.3,22.9,23.81,3222,0
+VLYPP.US,D,20221014,000000,24.0608,24.303,23.39,23.6,6200,0
+VLYPP.US,D,20221017,000000,23.4,23.985,23.4,23.72,4063,0
+VLYPP.US,D,20221018,000000,24,24.395,23.2501,23.56,5440,0
+VLYPP.US,D,20221019,000000,23.17,23.932,23.17,23.75,6797,0
+VLYPP.US,D,20221020,000000,23.76,24.17,23.15,23.27,7354,0
+VLYPP.US,D,20221021,000000,22.93,23.9937,22.93,23.2,3289,0
+VLYPP.US,D,20221024,000000,23.18,23.9506,22.83,22.83,14064,0
+VLYPP.US,D,20221025,000000,22.67,23.37,22.67,23.3,6113,0
+VLYPP.US,D,20221026,000000,23.17,23.535,22.96,22.96,7303,0
+VLYPP.US,D,20221027,000000,22.88,23.2072,22.54,22.8,8729,0
+VLYPP.US,D,20221028,000000,22.55,22.9784,22.54,22.8,5833,0
+VLYPP.US,D,20221031,000000,22.78,22.8808,22.21,22.21,18924,0
+VLYPP.US,D,20221101,000000,22.45,22.47,22.13,22.47,20000,0
+VLYPP.US,D,20221102,000000,22.47,22.47,22.02,22.24,9211,0
+VLYPP.US,D,20221103,000000,21.7851,22.13,21.61,21.71,8990,0
+VLYPP.US,D,20221104,000000,21.61,21.9,21.55,21.8,13676,0
+VLYPP.US,D,20221107,000000,21.62,22.0195,21.35,21.72,11275,0
+VLYPP.US,D,20221108,000000,21.86,22.48,21.84,22.48,10504,0
+VLYPP.US,D,20221109,000000,22.48,22.48,22.1,22.38,11906,0
+VLYPP.US,D,20221110,000000,23,23.26,22.39,23.11,8470,0
+VLYPP.US,D,20221111,000000,23.01,23.4784,22.67,23.25,3400,0
+VLYPP.US,D,20221114,000000,22.9722,23.2237,22.5,22.68,23286,0
+VLYPP.US,D,20221115,000000,22.72,23.14,22.72,22.91,11211,0
+VLYPP.US,D,20221116,000000,22.98,23.122,22.89,23.1,12666,0
+VLYPP.US,D,20221117,000000,22.82,23.27,22.63,22.75,13740,0
+VLYPP.US,D,20221118,000000,22.91,23.09,22.3962,22.8,6161,0
+VLYPP.US,D,20221121,000000,23.139,23.1833,22.6,23.1298,6702,0
+VLYPP.US,D,20221122,000000,22.87,23.3199,22.87,23.135,5916,0
+VLYPP.US,D,20221123,000000,23.01,23.46,23.01,23.45,9743,0
+VLYPP.US,D,20221125,000000,23.3459,23.66,23.3459,23.65,3260,0
+VLYPP.US,D,20221128,000000,23.5717,23.84,23.5502,23.8299,9493,0
+VLYPP.US,D,20221129,000000,23.71,24.112,23.69,23.71,18681,0
+VLYPP.US,D,20221130,000000,23.8,24.41,23.7,24.28,17221,0
+VLYPP.US,D,20221201,000000,24.2,24.5,23.995,24.33,4451,0
+VLYPP.US,D,20221202,000000,24.18,24.5,24.05,24.43,3232,0
+VLYPP.US,D,20221205,000000,24.43,25.0536,24.43,24.87,6079,0
+VLYPP.US,D,20221206,000000,24.69,24.75,24.46,24.5,7250,0
+VLYPP.US,D,20221207,000000,24.48,24.83,24.48,24.51,7056,0
+VLYPP.US,D,20221208,000000,24.6291,24.925,24.6291,24.78,6919,0
+VLYPP.US,D,20221209,000000,24.77,24.9,24.735,24.9,2135,0
+VLYPP.US,D,20221212,000000,24.79,26.5,24.56,25.23,21099,0
+VLYPP.US,D,20221213,000000,25.26,25.79,25.125,25.6,10919,0
+VLYPP.US,D,20221214,000000,25.26,25.26,24.6719,24.75,4914,0
+VLYPP.US,D,20221215,000000,24.6,25.0347,24.55,24.55,9279,0
+VLYPP.US,D,20221216,000000,24.55,24.78,24.54,24.69,17220,0
+VLYPP.US,D,20221219,000000,24.55,25.11,24.5,24.84,12852,0
+VLYPP.US,D,20221220,000000,24.79,25.3299,24.66,24.8107,13508,0
+VLYPP.US,D,20221221,000000,24.76,25.0857,24.65,24.74,10116,0
+VLYPP.US,D,20221222,000000,24.66,24.955,24.6193,24.7656,6330,0
+VLYPP.US,D,20221223,000000,24.65,25.0499,24.57,24.57,5080,0
+VLYPP.US,D,20221227,000000,24.51,24.83,24.5,24.5725,9708,0
+VLYPP.US,D,20221228,000000,24.59,24.7788,24.49,24.64,5948,0
+VLYPP.US,D,20221229,000000,24.55,24.704,24.5,24.5,4933,0
+VLYPP.US,D,20221230,000000,24.64,24.8399,24.26,24.33,8691,0
+VLYPP.US,D,20230103,000000,24.215,24.6925,24.215,24.41,2931,0
+VLYPP.US,D,20230104,000000,24.7658,24.7999,24.43,24.6513,3674,0
+VLYPP.US,D,20230105,000000,24.605,24.77,24.53,24.5681,2066,0
+VLYPP.US,D,20230106,000000,24.47,24.66,24.4,24.5568,5156,0
+VLYPP.US,D,20230109,000000,24.3017,24.77,24.2012,24.4009,5701,0
+VLYPP.US,D,20230110,000000,24.27,24.4721,24.17,24.17,2816,0
+VLYPP.US,D,20230111,000000,24.13,25.0892,24.13,24.3,3277,0
+VLYPP.US,D,20230112,000000,24.4,24.9365,24.2915,24.8816,14579,0
+VLYPP.US,D,20230113,000000,24.63,25.04,24.46,24.865,8042,0
+VLYPP.US,D,20230117,000000,24.84,25.03,24.596,24.82,19919,0
+VLYPP.US,D,20230118,000000,24.86,25.2,24.74,24.975,8182,0
+VLYPP.US,D,20230119,000000,24.9,24.96,24.71,24.86,3888,0
+VLYPP.US,D,20230120,000000,24.75,25.3,24.71,25.3,12775,0
+VLYPP.US,D,20230123,000000,25.1,25.2662,24.9057,24.995,5968,0
+VLYPP.US,D,20230124,000000,25.16,25.26,24.92,24.97,4854,0
+VLYPP.US,D,20230125,000000,24.84,25.2099,24.67,24.74,5092,0
+VLYPP.US,D,20230126,000000,24.7,25.09,24.68,24.87,8123,0
+VLYPP.US,D,20230127,000000,24.68,25.1363,24.66,25.131,9309,0
+VLYPP.US,D,20230130,000000,24.83,25.31,24.83,25.31,10666,0
+VLYPP.US,D,20230131,000000,25.11,25.3,24.86,24.89,8780,0
+VLYPP.US,D,20230201,000000,24.87,25.19,24.87,25.19,4013,0
+VLYPP.US,D,20230202,000000,25.08,25.16,25,25.07,6028,0
+VLYPP.US,D,20230203,000000,24.89,25.1996,24.75,24.75,4454,0
+VLYPP.US,D,20230206,000000,24.52,24.93,24.52,24.805,8116,0
+VLYPP.US,D,20230207,000000,24.9,25.395,24.9,25.29,10950,0
+VLYPP.US,D,20230208,000000,25.28,25.31,25.0292,25.0292,4822,0
+VLYPP.US,D,20230209,000000,25.45,25.45,25.205,25.248,10739,0
+VLYPP.US,D,20230210,000000,25.1,25.43,25.1,25.35,7604,0
+VLYPP.US,D,20230213,000000,25.39,25.39,25.06,25.1849,5047,0
+VLYPP.US,D,20230214,000000,25.29,25.35,25.17,25.35,5157,0
+VLYPP.US,D,20230215,000000,25.32,25.32,25.14,25.14,1217,0
+VLYPP.US,D,20230216,000000,25.27,25.3026,25.2475,25.2475,1301,0
+VLYPP.US,D,20230217,000000,25.29,25.35,25.1021,25.35,2099,0
+VLYPP.US,D,20230221,000000,25.3,25.3,25.0027,25.01,5158,0
+VLYPP.US,D,20230222,000000,25.25,25.25,25.02,25.0873,2466,0
+VLYPP.US,D,20230223,000000,25.24,25.32,24.9,25.1,11146,0
+VLYPP.US,D,20230224,000000,25.14,25.26,24.92,25.145,9452,0
+VLYPP.US,D,20230227,000000,25.13,25.27,25.0001,25.27,1716,0
+VLYPP.US,D,20230228,000000,25.26,25.3,24.98,25.27,8431,0
+VLYPP.US,D,20230301,000000,25.33,25.33,25,25,1612,0
+VLYPP.US,D,20230302,000000,25.08,25.2578,24.9,25.16,1628,0
+VLYPP.US,D,20230303,000000,25.11,25.2679,25,25.2679,5254,0
+VLYPP.US,D,20230306,000000,25.29,25.29,25.15,25.19,2243,0
+VLYPP.US,D,20230307,000000,25.2567,25.3,25.0397,25.0397,3687,0
+VLYPP.US,D,20230308,000000,25.285,25.35,25.2,25.2097,3184,0
+VLYPP.US,D,20230309,000000,24.98,25.24,24.79,24.91,11036,0
+VLYPP.US,D,20230310,000000,24.85,24.85,24.12,24.37,9949,0
+VLYPP.US,D,20230313,000000,23.77,23.97,20.11,21.51,52388,0
+VLYPP.US,D,20230314,000000,22.17,23.45,21.665,22.39,22839,0
+VLYPP.US,D,20230315,000000,22.12,23,21.07,22.02,18980,0
+VLYPP.US,D,20230316,000000,21.6,22.95,20.8954,21.94,43674,0
+VLYPP.US,D,20230317,000000,21.91,22.9656,20.8,20.86,24853,0
+VLYPP.US,D,20230320,000000,21.08,21.495,20.2001,20.32,16484,0
+VLYPP.US,D,20230321,000000,20.5,22.4162,20.5,21.82,32729,0
+VLYPP.US,D,20230322,000000,21.79,22.53,21.28,21.65,8061,0
+VLYPP.US,D,20230323,000000,21.51,22.0649,20.53,20.65,21457,0
+VLYPP.US,D,20230324,000000,20.61,21.1834,20.6,20.74,10640,0
+VLYPP.US,D,20230327,000000,21.05,21.3925,20.72,20.75,17530,0
+VLYPP.US,D,20230328,000000,20.89,21.22,20.58,20.65,17450,0
+VLYPP.US,D,20230329,000000,20.7,21.9031,20.7,21.32,30397,0
+VLYPP.US,D,20230330,000000,21.54,21.69,21.02,21.21,43555,0
+VLYPP.US,D,20230331,000000,21.3,21.45,20.8,21.18,65397,0
+VLYPP.US,D,20230403,000000,21.01,21.5153,20.63,20.72,34309,0
+VLYPP.US,D,20230404,000000,20.89,20.947,19.84,20.01,22795,0
+VLYPP.US,D,20230405,000000,19.93,20.03,19.25,19.46,70796,0
+VLYPP.US,D,20230406,000000,19.46,19.8,19.4,19.41,43305,0
+VLYPP.US,D,20230410,000000,19.27,19.7013,18.69,18.84,17417,0
+VLYPP.US,D,20230411,000000,18.98,19.52,18.91,18.96,31086,0
+VLYPP.US,D,20230412,000000,19.05,19.465,18.59,18.7902,41179,0
+VLYPP.US,D,20230413,000000,19.33,19.33,18.6501,18.89,15591,0
+VLYPP.US,D,20230414,000000,19,19.3063,18.7,18.8,34625,0
+VLYPP.US,D,20230417,000000,18.87,18.87,18.37,18.5,49369,0
+VLYPP.US,D,20230418,000000,18.48,18.75,18.29,18.32,44392,0
+VLYPP.US,D,20230419,000000,18.47,18.69,18.31,18.4334,200588,0
+VLYPP.US,D,20230420,000000,18.42,18.76,18.1301,18.46,169377,0
+VLYPP.US,D,20230421,000000,18.56,18.56,18.261,18.35,26638,0
+VLYPP.US,D,20230424,000000,18.35,18.99,18.35,18.49,58559,0
+VLYPP.US,D,20230425,000000,18.36,18.56,17.02,17.35,68851,0
+VLYPP.US,D,20230426,000000,17.19,17.88,17.19,17.34,26605,0
+VLYPP.US,D,20230427,000000,17.27,18.34,17,18.34,94251,0
+VLYPP.US,D,20230428,000000,18.14,19.2,18.06,18.45,72592,0
+VLYPP.US,D,20230501,000000,18.25,18.25,15.1501,15.33,205601,0
+VLYPP.US,D,20230502,000000,15.33,15.6,14.1,14.77,205385,0
+VLYPP.US,D,20230503,000000,14.61,15.83,14.61,14.84,91023,0
+VLYPP.US,D,20230504,000000,14.7,14.7,13.73,14.12,158867,0
+VLYPP.US,D,20230505,000000,14.65,15.38,14.65,15.38,50125,0
+VLYPP.US,D,20230508,000000,15.56,15.56,14.75,14.99,21309,0
+VLYPP.US,D,20230509,000000,14.84,14.84,14.21,14.4,80674,0
+VLYPP.US,D,20230510,000000,14.56,14.5772,14.01,14.13,51015,0
+VLYPP.US,D,20230511,000000,13.98,14.23,13.73,14.05,72909,0
+VLYPP.US,D,20230512,000000,14.11,14.17,13.7946,14.05,81341,0
+VLYPP.US,D,20230515,000000,14.19,15.38,14.19,15.21,70436,0
+VLYPP.US,D,20230516,000000,15.21,15.39,14.59,14.64,64010,0
+VLYPP.US,D,20230517,000000,14.77,15.73,14.64,15.66,104887,0
+VLYPP.US,D,20230518,000000,15.65,16.2,15.5,15.77,155787,0
+VLYPP.US,D,20230519,000000,15.97,15.97,15.075,15.48,103233,0
+VLYPP.US,D,20230522,000000,15.5,16.49,15.5,16.49,101391,0
+VLYPP.US,D,20230523,000000,16.26,17.2,16.26,16.8,78589,0
+VLYPP.US,D,20230524,000000,16.59,16.8,16.31,16.57,65565,0
+VLYPP.US,D,20230525,000000,16.57,16.57,16.1,16.5,26486,0
+VLYPP.US,D,20230526,000000,16.5,16.71,16.17,16.71,56833,0
+VLYPP.US,D,20230530,000000,16.86,17.1238,16.56,17.01,48104,0
+VLYPP.US,D,20230531,000000,17.1,17.1,16.37,17.06,44103,0
+VLYPP.US,D,20230601,000000,16.92,17.5,16.85,17.37,36702,0
+VLYPP.US,D,20230602,000000,17.55,18.174,17.55,18,54374,0
+VLYPP.US,D,20230605,000000,18,18.47,17.9231,18.19,72120,0
+VLYPP.US,D,20230606,000000,18.34,18.96,18.14,18.59,59780,0
+VLYPP.US,D,20230607,000000,18.79,18.9399,18.37,18.47,47490,0
+VLYPP.US,D,20230608,000000,18.38,18.51,18.01,18.3,28899,0
+VLYPP.US,D,20230609,000000,18.22,18.33,18.02,18.2,15566,0
+VLYPP.US,D,20230612,000000,18.355,18.43,17.83,18.34,24469,0
+VLYPP.US,D,20230613,000000,18.07,18.34,18.07,18.18,34203,0
+VLYPP.US,D,20230614,000000,17.98,18.1781,17.76,17.83,14551,0
+VLYPP.US,D,20230615,000000,17.77,18.035,17.72,18.01,19474,0
+VLYPP.US,D,20230616,000000,18.12,18.12,17.45,17.96,16563,0
+VLYPP.US,D,20230620,000000,17.82,17.88,17.57,17.88,19446,0
+VLYPP.US,D,20230621,000000,17.7,17.88,17.5201,17.84,9980,0
+VLYPP.US,D,20230622,000000,17.76,17.86,17.6321,17.82,10775,0
+VLYPP.US,D,20230623,000000,17.74,17.86,17.6723,17.86,3386,0
+VLYPP.US,D,20230626,000000,17.94,17.94,17.68,17.9,15742,0
+VLYPP.US,D,20230627,000000,17.9,18.06,17.8,18,7551,0
+VLYPP.US,D,20230628,000000,18.05,18.1834,17.7,17.95,132569,0
+VLYPP.US,D,20230629,000000,18.1,18.16,17.93,18.16,10728,0
+VLYPP.US,D,20230630,000000,18.25,19.09,18.08,18.48,466777,0
+VLYPP.US,D,20230703,000000,18.6,18.848,18.6,18.775,29541,0
+VLYPP.US,D,20230705,000000,18.66,18.84,18.51,18.76,27894,0
+VLYPP.US,D,20230706,000000,18.65,18.66,18.075,18.33,13722,0
+VLYPP.US,D,20230707,000000,18.27,18.5879,18.2,18.46,13907,0
+VLYPP.US,D,20230710,000000,18.5,18.845,18.5,18.78,44666,0
+VLYPP.US,D,20230711,000000,18.86,18.97,18.76,18.85,69253,0
+VLYPP.US,D,20230712,000000,18.9,19.231,18.83,18.83,26200,0
+VLYPP.US,D,20230713,000000,18.94,19.18,18.94,19.07,37856,0
+VLYPP.US,D,20230714,000000,19.15,19.3399,19.05,19.27,24278,0
+VLYPP.US,D,20230717,000000,19.21,19.32,19.19,19.32,12471,0
+VLYPP.US,D,20230718,000000,19.34,19.84,19.34,19.81,22564,0
+VLYPP.US,D,20230719,000000,19.85,20.28,19.845,20.27,32218,0
+VLYPP.US,D,20230720,000000,20.1275,20.25,20.0472,20.23,6169,0
+VLYPP.US,D,20230721,000000,20.14,20.44,20.02,20.25,17191,0
+VLYPP.US,D,20230724,000000,20.25,20.33,19.83,20.33,15912,0
+VLYPP.US,D,20230725,000000,20.18,20.45,20,20.22,27233,0
+VLYPP.US,D,20230726,000000,20.21,20.89,19.87,20.88,28627,0
+VLYPP.US,D,20230727,000000,20.83,20.89,20.13,20.5,19363,0
+VLYPP.US,D,20230728,000000,20.72,20.789,20.22,20.78,12489,0
+VLYPP.US,D,20230731,000000,20.72,20.72,20.4277,20.56,5251,0
+VLYPP.US,D,20230801,000000,20.53,20.53,20.17,20.46,4255,0
+VLYPP.US,D,20230802,000000,20.24,20.7,20.24,20.35,10315,0
+VLYPP.US,D,20230803,000000,20.19,20.6,20.17,20.375,15164,0
+VLYPP.US,D,20230804,000000,20.51,20.66,20.3843,20.5799,4999,0
+VLYPP.US,D,20230807,000000,20.55,20.7,20.4,20.69,8630,0
+VLYPP.US,D,20230808,000000,20.4888,20.69,20.4888,20.69,6321,0
+VLYPP.US,D,20230809,000000,20.65,20.668,20.4245,20.64,5527,0
+VLYPP.US,D,20230810,000000,20.7,20.7,20.3809,20.5042,6108,0
+VLYPP.US,D,20230811,000000,20.55,20.7199,20.41,20.65,9549,0
+VLYPP.US,D,20230814,000000,20.5538,20.6236,20.46,20.5,5445,0
+VLYPP.US,D,20230815,000000,20.3442,20.47,20.14,20.47,10203,0
+VLYPP.US,D,20230816,000000,20.24,20.47,20.2325,20.25,14820,0
+VLYPP.US,D,20230817,000000,20.2,20.5031,20.2,20.2065,2231,0
+VLYPP.US,D,20230818,000000,20.22,20.3699,19.87,19.93,20321,0
+VLYPP.US,D,20230821,000000,20.17,20.3986,19.95,20.25,4165,0
+VLYPP.US,D,20230822,000000,20,20.13,19.77,19.95,24682,0
+VLYPP.US,D,20230823,000000,19.8101,20.31,19.8101,20.25,9633,0
+VLYPP.US,D,20230824,000000,20.29,20.29,19.75,19.91,15774,0
+VLYPP.US,D,20230825,000000,19.9,20,19.67,19.7501,7907,0
+VLYPP.US,D,20230828,000000,19.75,20.25,19.75,19.8805,21051,0
+VLYPP.US,D,20230829,000000,19.84,20.09,19.74,19.99,27428,0
+VLYPP.US,D,20230830,000000,19.97,20.04,19.72,20.04,6816,0
+VLYPP.US,D,20230831,000000,20,21.25,20,21.22,80498,0
+VLYPP.US,D,20230901,000000,20.96,21.22,20.81,21.05,13652,0
+VLYPP.US,D,20230905,000000,21.28,21.28,20.97,21.14,15654,0
+VLYPP.US,D,20230906,000000,20.8866,20.98,20.8079,20.98,5580,0
+VLYPP.US,D,20230907,000000,20.71,20.9887,20.67,20.81,3970,0
+VLYPP.US,D,20230908,000000,20.91,20.91,20.6149,20.8899,3740,0
+VLYPP.US,D,20230911,000000,20.9089,20.9089,20.665,20.7372,9286,0
+VLYPP.US,D,20230912,000000,20.78,20.9,20.59,20.6576,14423,0
+VLYPP.US,D,20230913,000000,20.42,20.42,20.0401,20.05,4172,0
+VLYPP.US,D,20230914,000000,20.0211,20.1646,19.93,19.95,3808,0
+VLYPP.US,D,20230915,000000,20.05,20.3199,19.74,19.89,9107,0
+VLYPP.US,D,20230918,000000,20.01,20.0564,19.86,19.86,13224,0
+VLYPP.US,D,20230919,000000,19.91,19.94,19.74,19.92,3969,0
+VLYPP.US,D,20230920,000000,20,20.0925,19.76,19.8601,3586,0
+VLYPP.US,D,20230921,000000,19.8,19.91,19.64,19.77,5662,0
+VLYPP.US,D,20230922,000000,19.91,19.9398,19.74,19.74,2668,0
+VLYPP.US,D,20230925,000000,19.66,19.8,19.64,19.8,3673,0
+VLYPP.US,D,20230926,000000,19.67,19.73,18.9,19.07,18092,0
+VLYPP.US,D,20230927,000000,19.59,19.7,19.16,19.18,17328,0
+VLYPP.US,D,20230928,000000,19.18,19.5,19.18,19.415,6482,0
+VLYPP.US,D,20230929,000000,19.5,19.7399,19.16,19.16,27218,0
+VLYPP.US,D,20231002,000000,19.16,19.16,18.66,18.81,19774,0
+VLYPP.US,D,20231003,000000,18.81,18.81,18.21,18.41,28882,0
+VLYPP.US,D,20231004,000000,18.21,18.445,18.2,18.3,46572,0
+VLYPP.US,D,20231005,000000,18.2577,18.3599,18.2,18.3274,11480,0
+VLYPP.US,D,20231006,000000,18.29,18.3,17.84,17.84,16563,0
+VLYPP.US,D,20231009,000000,17.66,18.5199,17.55,17.9,9302,0
+VLYPP.US,D,20231010,000000,18.3585,18.3585,17.83,18.13,3386,0
+VLYPP.US,D,20231011,000000,18.12,18.47,18.0417,18.18,11008,0
+VLYPP.US,D,20231012,000000,18.1,18.54,18.04,18.1729,5395,0
+VLYPP.US,D,20231013,000000,18.1101,18.51,17.83,18.03,18096,0
+VLYPP.US,D,20231016,000000,18.1779,18.2425,17.8694,18.205,14140,0
+VLYPP.US,D,20231017,000000,18.05,18.4199,18.05,18.21,8438,0
+VLYPP.US,D,20231018,000000,18.36,18.45,17.37,17.55,53079,0
+VLYPP.US,D,20231019,000000,17.74,17.74,16.82,16.95,86952,0
+VLYPP.US,D,20231020,000000,17.16,17.57,16.76,17.57,23124,0
+VLYPP.US,D,20231023,000000,17.56,17.84,17.3008,17.84,6349,0
+VLYPP.US,D,20231024,000000,17.89,18.1658,17.5595,17.89,13962,0
+VLYPP.US,D,20231025,000000,17.85,18.2,17.47,17.8,5832,0
+VLYPP.US,D,20231026,000000,18.1675,18.44,17.89,18.03,7616,0
+VLYPP.US,D,20231027,000000,18.119,18.2346,17.9,17.94,17436,0
+VLYPP.US,D,20231030,000000,18,18,17.7317,17.85,37538,0
+VLYPP.US,D,20231031,000000,17.89,17.9699,17.85,17.87,18015,0
+VLYPP.US,D,20231101,000000,17.99,18.1499,17.9,17.955,15944,0
+VLYPP.US,D,20231102,000000,18.02,18.4933,18.02,18.3,13782,0
+VLYPP.US,D,20231103,000000,18.4,18.57,18.2001,18.38,17827,0
+VLYPP.US,D,20231106,000000,18.4091,18.45,17.97,18.1999,19895,0
+VLYPP.US,D,20231107,000000,18.05,18.4123,18.05,18.05,7844,0
+VLYPP.US,D,20231108,000000,18.24,18.24,17.6201,18,7893,0
+VLYPP.US,D,20231109,000000,17.98,18.01,17.795,17.82,8398,0
+VLYPP.US,D,20231110,000000,17.92,17.9914,17.85,17.9914,1235,0
+VLYPP.US,D,20231113,000000,17.89,17.89,17.67,17.75,12061,0
+VLYPP.US,D,20231114,000000,18,18.4769,17.69,17.76,36936,0
+VLYPP.US,D,20231115,000000,17.89,18.2799,17.7001,17.72,14782,0
+VLYPP.US,D,20231116,000000,17.92,17.9999,17.75,17.8,18500,0
+VLYPP.US,D,20231117,000000,18,18,17.7,17.75,48647,0
+VLYPP.US,D,20231120,000000,17.63,18,17.63,17.77,22154,0
+VLYPP.US,D,20231121,000000,17.71,18.21,17.6101,18.2,141164,0
+VLYPP.US,D,20231122,000000,18.21,18.36,18.0065,18.36,11908,0
+VLYPP.US,D,20231124,000000,18.1,18.33,18.1,18.33,3358,0
+VLYPP.US,D,20231127,000000,18.0597,18.53,18.0597,18.53,16916,0
+VLYPP.US,D,20231128,000000,18.48,18.8399,18.48,18.77,9777,0
+VLYPP.US,D,20231129,000000,18.84,19.14,18.84,19.04,10008,0
+VLYPP.US,D,20231130,000000,19.06,19.28,19,19.28,36134,0
+VLYPP.US,D,20231201,000000,19.21,19.66,19.2,19.66,7625,0
+VLYPP.US,D,20231204,000000,19.63,19.85,19.6,19.7386,10088,0
+VLYPP.US,D,20231205,000000,19.63,20.02,19.62,19.65,23797,0
+VLYPP.US,D,20231206,000000,19.806,20.12,19.61,19.77,8507,0
+VLYPP.US,D,20231207,000000,19.8346,20.035,19.62,19.96,10982,0
+VLYPP.US,D,20231208,000000,19.95,20.1743,19.7,20.1,5277,0
+VLYPP.US,D,20231211,000000,19.95,19.95,19.74,19.9,9461,0
+VLYPP.US,D,20231212,000000,19.9535,20.27,19.9535,20.21,4785,0
+VLYPP.US,D,20231213,000000,19.91,20.06,19.71,20,17606,0
+VLYPP.US,D,20231214,000000,20.15,20.6363,20.15,20.5,23045,0
+VLYPP.US,D,20231215,000000,20.3723,20.5,20.12,20.25,12329,0
+VLYPP.US,D,20231218,000000,20.16,20.24,19.85,19.87,13563,0
+VLYPP.US,D,20231219,000000,19.91,20.24,19.91,19.98,19552,0
+VLYPP.US,D,20231220,000000,19.98,20.21,19.84,19.98,28982,0
+VLYPP.US,D,20231221,000000,20.03,20.19,19.75,19.885,20569,0
+VLYPP.US,D,20231222,000000,20.02,20.02,19.6,19.7242,17787,0
+VLYPP.US,D,20231226,000000,19.8911,20.1,19.8642,19.98,22609,0
+VLYPP.US,D,20231227,000000,19.96,20.135,19.7672,20.09,22883,0
+VLYPP.US,D,20231228,000000,20.15,20.155,19.81,19.97,47851,0
+VLYPP.US,D,20231229,000000,19.97,20.07,19.58,19.64,90304,0
+VLYPP.US,D,20240102,000000,19.79,19.93,19.79,19.85,20318,0
+VLYPP.US,D,20240103,000000,19.7,19.91,19.62,19.86,15156,0
+VLYPP.US,D,20240104,000000,20.03,20.0399,19.8549,19.88,29716,0
+VLYPP.US,D,20240105,000000,20,20.2499,20,20.0985,39989,0
+VLYPP.US,D,20240108,000000,20.125,20.5599,20.125,20.34,13866,0
+VLYPP.US,D,20240109,000000,20.3,20.7299,20.22,20.5501,19807,0
+VLYPP.US,D,20240110,000000,20.7999,20.7999,20.305,20.715,25046,0
+VLYPP.US,D,20240111,000000,20.75,20.75,20.3778,20.51,35010,0
+VLYPP.US,D,20240112,000000,20.547,20.6,20.3,20.55,21801,0
+VLYPP.US,D,20240116,000000,20.6,20.64,20.4501,20.6,36545,0
+VLYPP.US,D,20240117,000000,20.5596,20.57,20.4,20.56,12611,0
+VLYPP.US,D,20240118,000000,20.52,20.6,20.31,20.5,47851,0
+VLYPP.US,D,20240119,000000,20.4,20.58,20.4,20.58,53663,0
+VLYPP.US,D,20240122,000000,20.58,20.73,20.48,20.6601,58885,0
+VLYPP.US,D,20240123,000000,20.745,21.04,20.745,21,32520,0
+VLYPP.US,D,20240124,000000,21.1,21.4,21,21.37,32646,0
+VLYPP.US,D,20240125,000000,21.41,22.07,21.21,21.84,43547,0
+VLYPP.US,D,20240126,000000,21.84,22.1999,21.6,22.09,22929,0
+VLYPP.US,D,20240129,000000,22.01,22.4234,21.76,22.3,28243,0
+VLYPP.US,D,20240130,000000,22.34,22.68,22.155,22.65,16843,0
+VLYPP.US,D,20240131,000000,22.38,22.48,21.01,21.04,115395,0
+VLYPP.US,D,20240201,000000,21.26,21.5,20.03,20.95,66155,0
+VLYPP.US,D,20240202,000000,20.8,21.255,20.4868,20.79,40495,0
+VLYPP.US,D,20240205,000000,20.79,21.0011,20.23,20.3,21874,0
+VLYPP.US,D,20240206,000000,20.49,20.49,19.15,19.44,87136,0
+VLYPP.US,D,20240207,000000,19.45,19.846,18.63,19.53,59231,0
+VLYPP.US,D,20240208,000000,19.57,19.82,19.3,19.75,42495,0
+VLYPP.US,D,20240209,000000,19.7,20.5304,19.7,19.75,46222,0
+VLYPP.US,D,20240212,000000,19.92,20.6,19.7801,20.195,60942,0
+VLYPP.US,D,20240213,000000,20.089,20.2104,19.35,20.05,14031,0
+VLYPP.US,D,20240214,000000,20.1799,20.35,19.75,19.778,20504,0
+VLYPP.US,D,20240215,000000,19.88,20.3564,19.8,19.9,23279,0
+VLYPP.US,D,20240216,000000,19.81,19.99,19.3,19.8,16983,0
+VLYPP.US,D,20240220,000000,19.78,20.28,19.75,19.86,49764,0
+VLYPP.US,D,20240221,000000,20.07,20.2518,19.85,20,15207,0
+VLYPP.US,D,20240222,000000,20.215,20.955,20.01,20.44,28192,0
+VLYPP.US,D,20240223,000000,20.5,21.095,20.1261,20.67,46863,0
+VLYPP.US,D,20240226,000000,21.1327,21.3,20.75,20.75,45766,0
+VLYPP.US,D,20240227,000000,20.9875,20.9875,20.49,20.49,40058,0
+VLYPP.US,D,20240228,000000,20.25,20.8999,20.25,20.54,16737,0
+VLYPP.US,D,20240229,000000,20.64,20.9099,20.55,20.68,44781,0
+VLYPP.US,D,20240301,000000,20.6,20.89,20.34,20.61,30576,0
+VLYPP.US,D,20240304,000000,20.675,20.675,19.8,19.8,48688,0
+VLYPP.US,D,20240305,000000,20.15,20.93,20.15,20.69,53054,0
+VLYPP.US,D,20240306,000000,20.7399,20.75,19.3,19.67,81509,0
+VLYPP.US,D,20240307,000000,19.9,20.465,19.9,20.265,21386,0
+VLYPP.US,D,20240308,000000,20.44,20.6428,20.225,20.28,27975,0
+VLYPP.US,D,20240311,000000,20.41,20.5299,20.2,20.2,19029,0
+VLYPP.US,D,20240312,000000,20.23,20.83,20.15,20.75,14615,0
+VLYPP.US,D,20240313,000000,20.39,20.84,20.39,20.76,28623,0
+VLYPP.US,D,20240314,000000,20.65,20.8,20.5,20.65,53150,0
+VLYPP.US,D,20240315,000000,20.7,21.16,20.569,21.16,14683,0
+VLYPP.US,D,20240318,000000,21.13,21.2,20.91,20.91,15605,0
+VLYPP.US,D,20240319,000000,21.1006,21.11,20.8,20.97,29205,0
+VLYPP.US,D,20240320,000000,21.06,21.78,21,21.6606,34531,0
+VLYPP.US,D,20240321,000000,21.7,22.21,21.68,22.04,44224,0
+VLYPP.US,D,20240322,000000,22.15,22.39,21.82,22.2,37291,0
+VLYPP.US,D,20240325,000000,22.0001,22.23,21.68,21.9,19030,0
+VLYPP.US,D,20240326,000000,21.78,22.33,21.75,22.16,25790,0
+VLYPP.US,D,20240327,000000,22.27,22.27,21.58,21.75,32288,0
+VLYPP.US,D,20240328,000000,21.9115,22.24,21.9,22.24,69381,0
+VLYPP.US,D,20240401,000000,22.22,22.4199,21.99,22.3,24324,0
+VLYPP.US,D,20240402,000000,22.23,22.46,21.9043,22.26,31977,0
+VLYPP.US,D,20240403,000000,22.3299,22.43,22.23,22.43,6613,0
+VLYPP.US,D,20240404,000000,22.475,22.495,22.29,22.31,21181,0
+VLYPP.US,D,20240405,000000,22.31,22.39,21.96,22.13,15949,0
+VLYPP.US,D,20240408,000000,22.16,22.455,22.07,22.11,11916,0
+VLYPP.US,D,20240409,000000,22.3362,22.41,22.06,22.12,12447,0
+VLYPP.US,D,20240410,000000,22.07,22.11,21.56,21.98,62175,0
+VLYPP.US,D,20240411,000000,21.97,22.1899,21.56,21.91,27293,0
+VLYPP.US,D,20240412,000000,21.9942,21.9942,21.79,21.79,7097,0
+VLYPP.US,D,20240415,000000,21.94,22.01,21.47,21.53,38874,0
+VLYPP.US,D,20240416,000000,21.51,21.89,21.23,21.52,28642,0
+VLYPP.US,D,20240417,000000,21.65,21.73,21.43,21.5,21783,0
+VLYPP.US,D,20240418,000000,21.52,21.79,21.4,21.65,26214,0
+VLYPP.US,D,20240419,000000,21.86,21.88,21.5301,21.67,30783,0
+VLYPP.US,D,20240422,000000,21.635,21.88,21.6,21.84,11185,0
+VLYPP.US,D,20240423,000000,21.85,22.04,21.5001,21.98,7645,0
+VLYPP.US,D,20240424,000000,21.96,22.0299,21.71,21.78,8677,0
+VLYPP.US,D,20240425,000000,21.72,22.0194,21.486,21.83,22584,0
+VLYPP.US,D,20240426,000000,21.83,21.88,21.65,21.65,9566,0
+VLYPP.US,D,20240429,000000,21.8,21.93,21.76,21.86,21114,0
+VLYPP.US,D,20240430,000000,21.8,21.975,21.71,21.93,18472,0
+VLYPP.US,D,20240501,000000,21.9,22.35,21.9,22.09,23163,0
+VLYPP.US,D,20240502,000000,22.09,22.25,22,22.08,9229,0
+VLYPP.US,D,20240503,000000,22.31,22.5,22.21,22.37,5437,0
+VLYPP.US,D,20240506,000000,22.22,22.74,22.22,22.56,11869,0
+VLYPP.US,D,20240507,000000,22.5015,22.74,22.5015,22.65,6871,0
+VLYPP.US,D,20240508,000000,22.55,22.6,22.35,22.53,6553,0
+VLYPP.US,D,20240509,000000,22.58,22.68,22.4155,22.54,5734,0
+VLYPP.US,D,20240510,000000,22.605,22.635,22.4301,22.53,7275,0
+VLYPP.US,D,20240513,000000,22.5,22.75,22.5,22.66,6429,0
+VLYPP.US,D,20240514,000000,22.6,22.895,22.595,22.895,7334,0
+VLYPP.US,D,20240515,000000,22.845,23.3,22.84,23.02,20070,0
+VLYPP.US,D,20240516,000000,23.02,23.1,22.75,22.88,27495,0
+VLYPP.US,D,20240517,000000,22.8,22.8,22.45,22.54,16598,0
+VLYPP.US,D,20240520,000000,22.72,22.94,22.67,22.67,2179,0
+VLYPP.US,D,20240521,000000,22.61,22.91,22.61,22.8,9007,0
+VLYPP.US,D,20240522,000000,22.848,22.848,22.65,22.65,2504,0
+VLYPP.US,D,20240523,000000,22.63,22.63,22.04,22.04,12190,0
+VLYPP.US,D,20240524,000000,22.21,22.71,22.21,22.36,2098,0
+VLYPP.US,D,20240528,000000,22.55,22.82,22.15,22.15,7457,0
+VLYPP.US,D,20240529,000000,22.05,22.11,21.74,22.02,8711,0
+VLYPP.US,D,20240530,000000,22.03,22.36,22.03,22.36,5805,0
+VLYPP.US,D,20240531,000000,22.2803,22.755,22.13,22.69,12998,0
+VLYPP.US,D,20240603,000000,22.375,22.5899,22.36,22.36,10074,0
+VLYPP.US,D,20240604,000000,22.55,22.9,22.52,22.6,26831,0
+VLYPP.US,D,20240605,000000,22.51,22.86,22.51,22.81,32444,0
+VLYPP.US,D,20240606,000000,22.69,22.75,22.56,22.75,7898,0
+VLYPP.US,D,20240607,000000,22.64,22.73,22.41,22.47,13524,0
+VLYPP.US,D,20240610,000000,22.46,22.5,22.29,22.41,13005,0
+VLYPP.US,D,20240611,000000,22.32,22.43,22.01,22.31,26339,0
+VLYPP.US,D,20240612,000000,22.41,23.3199,22.31,22.35,32787,0
+VLYPP.US,D,20240613,000000,22.01,22.27,21.72,21.89,55626,0
+VLYPP.US,D,20240614,000000,21.87,21.87,21.64,21.8,16504,0
+VLYPP.US,D,20240617,000000,21.86,21.97,21.85,21.9,5780,0
+VLYPP.US,D,20240618,000000,21.9,22.25,21.9,22.23,7873,0
+VLYPP.US,D,20240620,000000,22.23,22.58,22.23,22.5,14155,0
+VLYPP.US,D,20240621,000000,22.29,22.48,22.08,22.23,4379,0
+VLYPP.US,D,20240624,000000,22.4,22.48,22.3,22.48,5242,0
+VLYPP.US,D,20240625,000000,22.5,22.56,22.3,22.485,4924,0
+VLYPP.US,D,20240626,000000,22.5,22.5,22.14,22.14,11279,0
+VLYPP.US,D,20240627,000000,22.305,22.385,22.11,22.25,19316,0
+VLYPP.US,D,20240628,000000,22.2,22.405,21.16,21.38,183417,0
+VLYPP.US,D,20240701,000000,21.57,22.2099,21.2529,21.35,14757,0
+VLYPP.US,D,20240702,000000,21.46,21.7499,21.24,21.58,10481,0
+VLYPP.US,D,20240703,000000,21.56,21.74,21.55,21.72,9060,0
+VLYPP.US,D,20240705,000000,21.74,22.235,21.74,21.96,17519,0
+VLYPP.US,D,20240708,000000,22.01,22.24,21.8024,21.89,16250,0
+VLYPP.US,D,20240709,000000,21.81,21.81,21.28,21.47,32667,0
+VLYPP.US,D,20240710,000000,21.48,21.52,21.03,21.3,41751,0
+VLYPP.US,D,20240711,000000,21.4,22.39,21.4,22.07,63987,0
+VLYPP.US,D,20240712,000000,21.96,22.39,21.95,22.15,36242,0
+VLYPP.US,D,20240715,000000,22.07,22.09,21.79,21.96,13045,0
+VLYPP.US,D,20240716,000000,22.14,22.33,21.9752,22.165,22308,0
+VLYPP.US,D,20240717,000000,22.25,22.25,21.84,22.1,15916,0
+VLYPP.US,D,20240718,000000,22.09,22.09,21.63,21.95,17981,0
+VLYPP.US,D,20240719,000000,21.9,22.31,21.75,21.88,27017,0
+VLYPP.US,D,20240722,000000,22.0162,22.03,21.7,21.94,50834,0
+VLYPP.US,D,20240723,000000,21.96,22.1,21.95,22.1,13095,0
+VLYPP.US,D,20240724,000000,22.1,22.1,21.95,22,55036,0
+VLYPP.US,D,20240725,000000,21.82,22.13,21.82,21.95,24690,0
+VLYPP.US,D,20240726,000000,21.95,22.2499,21.9,22.1,28200,0
+VLYPP.US,D,20240729,000000,22,22.38,21.82,22.09,71467,0
+VLYPP.US,D,20240730,000000,22.13,22.13,21.4201,21.68,44840,0
+VLYPP.US,D,20240731,000000,21.74,22.47,21.61,22.44,52685,0
+VLYPP.US,D,20240801,000000,22.39,22.8,22.3001,22.77,16818,0
+VLYPP.US,D,20240802,000000,22.65,22.91,22.5434,22.91,15454,0
+VLYPP.US,D,20240805,000000,22.1,22.74,22.1,22.69,13150,0
+VLYPP.US,D,20240806,000000,22.89,22.92,22.72,22.91,10964,0
+VLYPP.US,D,20240807,000000,22.96,22.96,22.7,22.89,15369,0
+VLYPP.US,D,20240808,000000,22.9,23.11,22.8,23.11,5756,0
+VLYPP.US,D,20240809,000000,23.105,23.145,23.1,23.1001,3621,0
+VLYPP.US,D,20240812,000000,23.24,23.24,22.82,23.09,5716,0
+VLYPP.US,D,20240813,000000,23.15,23.56,23.15,23.271,12564,0
+VLYPP.US,D,20240814,000000,23.42,23.7599,23.225,23.625,29428,0
+VLYPP.US,D,20240815,000000,23.35,23.83,23.35,23.78,12680,0
+VLYPP.US,D,20240816,000000,23.7,23.91,23.7,23.84,17321,0
+VLYPP.US,D,20240819,000000,23.8,23.92,23.78,23.8,14724,0
+VLYPP.US,D,20240820,000000,23.77,23.92,23.63,23.635,13807,0
+VLYPP.US,D,20240821,000000,23.7026,23.85,23.28,23.29,26501,0
+VLYPP.US,D,20240822,000000,23.52,23.59,23.06,23.21,15514,0
+VLYPP.US,D,20240823,000000,23.36,23.79,23.36,23.65,25673,0
+VLYPP.US,D,20240826,000000,23.74,23.85,23.5617,23.84,10021,0
+VLYPP.US,D,20240827,000000,23.83,24.09,23.75,24.07,15594,0
+VLYPP.US,D,20240828,000000,24.12,24.12,23.75,23.79,18344,0
+VLYPP.US,D,20240829,000000,23.93,23.93,23.8,23.8,13109,0
+VLYPP.US,D,20240830,000000,23.8,23.965,23.67,23.71,18721,0
+VLYPP.US,D,20240903,000000,23.8,23.855,23.5,23.71,11256,0
+VLYPP.US,D,20240904,000000,23.74,24.1056,23.71,23.77,21120,0
+VLYPP.US,D,20240905,000000,23.82,23.82,23.64,23.66,6208,0
+VLYPP.US,D,20240906,000000,23.74,23.945,23.73,23.85,6032,0
+VLYPP.US,D,20240909,000000,23.915,23.915,23.86,23.8601,1184,0
+VLYPP.US,D,20240910,000000,23.98,24.25,23.97,24.2,17578,0
+VLYPP.US,D,20240911,000000,24.0001,24.358,24,24.21,21258,0
+VLYPP.US,D,20240912,000000,24.2499,24.8,24.0701,24.65,13912,0
+VLYPP.US,D,20240913,000000,24.42,24.58,24.26,24.365,14875,0
+VLYPP.US,D,20240916,000000,24.42,24.48,24.15,24.41,14487,0
+VLYPP.US,D,20240917,000000,24.48,24.48,24.29,24.48,9241,0
+VLYPP.US,D,20240918,000000,24.51,24.7,24.35,24.58,6785,0
+VLYPP.US,D,20240919,000000,24.4,24.77,24.4,24.6301,5719,0
+VLYPP.US,D,20240920,000000,24.8,24.8,24.5658,24.64,15263,0
+VLYPP.US,D,20240923,000000,24.51,24.51,24.475,24.5,10545,0
+VLYPP.US,D,20240924,000000,24.6,25.2,24.5,25.08,21863,0
+VLYPP.US,D,20240925,000000,25.11,25.11,24.7087,24.71,10086,0
+VLYPP.US,D,20240926,000000,24.78,24.78,24.58,24.72,5708,0
+VLYPP.US,D,20240927,000000,24.8,24.83,24.79,24.83,3018,0
+VLYPP.US,D,20240930,000000,24.95,25.0699,24.53,24.57,16270,0
+VLYPP.US,D,20241001,000000,24.69,24.7,24.62,24.7,6113,0
+VLYPP.US,D,20241002,000000,24.81,24.81,24.67,24.7,2391,0
+VLYPP.US,D,20241003,000000,24.68,24.85,24.5,24.79,13081,0
+VLYPP.US,D,20241004,000000,24.6,24.66,24.52,24.64,7665,0
+VLYPP.US,D,20241007,000000,24.605,24.64,24.5,24.5,10516,0
+VLYPP.US,D,20241008,000000,24.6,24.61,24.5,24.57,7232,0
+VLYPP.US,D,20241009,000000,24.5301,24.76,24.52,24.76,6112,0
+VLYPP.US,D,20241010,000000,24.69,24.7,24.62,24.62,1953,0
+VLYPP.US,D,20241011,000000,24.68,25.11,24.64,25.0782,11074,0
+VLYPP.US,D,20241014,000000,25.09,25.1099,24.9601,25.09,10674,0
+VLYPP.US,D,20241015,000000,24.975,25,24.9399,24.94,8437,0
+VLYPP.US,D,20241016,000000,25.02,25.13,24.96,25,7887,0
+VLYPP.US,D,20241017,000000,25.02,25.02,24.89,24.99,14008,0
+VLYPP.US,D,20241018,000000,24.98,25.04,24.98,25.01,3011,0
+VLYPP.US,D,20241021,000000,24.93,25.15,24.93,25.01,9705,0
+VLYPP.US,D,20241022,000000,25.13,25.13,24.81,24.91,14170,0
+VLYPP.US,D,20241023,000000,24.89,24.89,24.6,24.6,3698,0
+VLYPP.US,D,20241024,000000,24.6,24.6,24.46,24.47,3796,0
+VLYPP.US,D,20241025,000000,24.5,24.9,24.47,24.47,5187,0
+VLYPP.US,D,20241028,000000,24.77,24.98,24.5,24.87,9424,0
+VLYPP.US,D,20241029,000000,24.8799,24.88,24.49,24.52,6939,0
+VLYPP.US,D,20241030,000000,24.66,24.8499,24.5001,24.7899,2535,0
+VLYPP.US,D,20241031,000000,24.72,24.75,24.37,24.37,42073,0
+VLYPP.US,D,20241101,000000,24.67,24.77,24.45,24.4938,4262,0
+VLYPP.US,D,20241104,000000,24.7699,24.77,24.5213,24.77,2883,0
+VLYPP.US,D,20241105,000000,24.7,24.75,24.54,24.69,4447,0
+VLYPP.US,D,20241106,000000,24.79,24.79,24.35,24.55,18185,0
+VLYPP.US,D,20241107,000000,24.683,24.6999,24.54,24.59,4066,0
+VLYPP.US,D,20241108,000000,24.48,24.87,24.48,24.87,15485,0
+VLYPP.US,D,20241111,000000,24.75,24.81,24.74,24.75,4621,0
+VLYPP.US,D,20241112,000000,24.795,24.84,24.75,24.84,4105,0
+VLYPP.US,D,20241113,000000,24.87,24.87,24.5037,24.75,4933,0
+VLYPP.US,D,20241114,000000,24.87,25.1,24.813,24.9,3958,0
+VLYPP.US,D,20241115,000000,24.62,25.02,24.62,24.84,9264,0
+VLYPP.US,D,20241118,000000,24.8,24.885,24.8,24.82,4594,0
+VLYPP.US,D,20241119,000000,24.8,24.9499,24.8,24.82,5277,0
+VLYPP.US,D,20241120,000000,24.8928,24.8928,24.8,24.8,4770,0
+VLYPP.US,D,20241121,000000,24.8185,24.98,24.8185,24.85,2706,0
+VLYPP.US,D,20241122,000000,24.91,24.99,24.8901,24.99,945,0
+VLYPP.US,D,20241125,000000,24.91,25.07,24.8,24.88,2417,0
+VLYPP.US,D,20241126,000000,24.8501,24.96,24.7501,24.96,1585,0
+VLYPP.US,D,20241127,000000,24.87,24.996,24.87,24.99,3905,0
+VLYPP.US,D,20241129,000000,25.04,25.18,24.8,25.18,7477,0
+VLYPP.US,D,20241202,000000,25,25.1799,25,25.16,1152,0
+VLYPP.US,D,20241203,000000,25.06,25.0799,24.81,24.92,17282,0
+VLYPP.US,D,20241204,000000,24.9,25.14,24.9,25.14,2351,0
+VLYPP.US,D,20241205,000000,24.99,25,24.99,25,902,0
+VLYPP.US,D,20241206,000000,25,25,24.99,24.99,747,0
+VLYPP.US,D,20241209,000000,24.9,25.18,24.9,25.18,7284,0
+VLYPP.US,D,20241210,000000,25.12,25.12,24.985,25.0357,1849,0
+VLYPP.US,D,20241211,000000,25.05,25.05,24.94,25.0005,4091,0
+VLYPP.US,D,20241212,000000,25.105,25.15,25.07,25.1,398427,0
+VLYPP.US,D,20241213,000000,24.77,25.08,24.76,25.08,38677,0
+VLYPP.US,D,20241216,000000,25.02,25.02,24.91,25.01,8345,0
+VLYPP.US,D,20241217,000000,25.01,25.13,25.01,25.0453,3597,0
+VLYPP.US,D,20241218,000000,25.05,25.155,25.05,25.071,28371,0
+VLYPP.US,D,20241219,000000,25,25.1699,24.77,24.77,8055,0
+VLYPP.US,D,20241220,000000,24.78,25.0899,24.78,25,1757,0
+VLYPP.US,D,20241223,000000,25,25.036,25,25,2938,0
+VLYPP.US,D,20241224,000000,24.97,25,24.851,25,2073,0
+VLYPP.US,D,20241226,000000,24.8501,25.08,24.8501,25,2312,0
+VLYPP.US,D,20241227,000000,25,25.02,25,25,26766,0
+VLYPP.US,D,20241230,000000,25.08,25.24,24.97,25.22,4561,0
+VLYPP.US,D,20241231,000000,25.1,25.68,24.88,25.68,17458,0
+VLYPP.US,D,20250102,000000,25.23,25.23,25,25.11,11778,0
+VLYPP.US,D,20250103,000000,25.01,25.1,24.88,25,5489,0
+VLYPP.US,D,20250106,000000,24.89,25.02,24.85,24.93,3902,0
+VLYPP.US,D,20250107,000000,24.9,24.9,24.7501,24.81,4089,0
+VLYPP.US,D,20250108,000000,24.81,24.925,24.81,24.9,5949,0
+VLYPP.US,D,20250110,000000,24.77,24.95,24.75,24.8,3076,0
+VLYPP.US,D,20250113,000000,24.78,25.02,24.72,24.96,5909,0
+VLYPP.US,D,20250114,000000,24.7501,24.92,24.7501,24.82,5209,0
+VLYPP.US,D,20250115,000000,24.89,25.19,24.89,25.19,2675,0
+VLYPP.US,D,20250116,000000,25.19,25.19,25.01,25.075,5501,0
+VLYPP.US,D,20250117,000000,25.11,25.18,24.96,25.18,2429,0
+VLYPP.US,D,20250121,000000,25.03,25.15,25.03,25.125,5730,0
+VLYPP.US,D,20250122,000000,25.12,25.2,25.06,25.11,7531,0
+VLYPP.US,D,20250123,000000,25.14,25.3,25.03,25.3,4289,0
+VLYPP.US,D,20250124,000000,25.15,25.23,25.15,25.2,1824,0
+VLYPP.US,D,20250127,000000,25.2,25.29,25.06,25.26,13720,0
+VLYPP.US,D,20250128,000000,25.1,25.25,25.1,25.17,4892,0
+VLYPP.US,D,20250129,000000,25.16,25.25,25.15,25.15,4344,0
+VLYPP.US,D,20250130,000000,25.26,25.34,25.2,25.2001,9112,0
+VLYPP.US,D,20250131,000000,25.08,25.146,25.06,25.12,4164,0
+VLYPP.US,D,20250203,000000,25.1,25.34,25.1,25.33,30915,0
+VLYPP.US,D,20250204,000000,25.25,25.49,25.09,25.346,4109,0
+VLYPP.US,D,20250205,000000,25.32,25.5,25.08,25.235,538114,0
+VLYPP.US,D,20250206,000000,25.13,25.18,25.08,25.1,5880,0
+VLYPP.US,D,20250207,000000,25.06,25.16,25.06,25.1149,3987,0
+VLYPP.US,D,20250210,000000,25.08,25.22,25.05,25.05,7509,0
+VLYPP.US,D,20250211,000000,25.05,25.07,25,25.07,11674,0
+VLYPP.US,D,20250212,000000,25,25,24.9101,24.97,3555,0
+VLYPP.US,D,20250213,000000,24.92,25.18,24.92,25.18,12790,0
+VLYPP.US,D,20250214,000000,25.12,25.49,25.12,25.235,3578,0
+VLYPP.US,D,20250218,000000,25.1396,25.1396,25.1396,25.1396,357,0
+VLYPP.US,D,20250219,000000,25.12,25.1421,25.12,25.14,2953,0
+VLYPP.US,D,20250220,000000,25.1,25.12,25.1,25.12,954,0
+VLYPP.US,D,20250221,000000,25.1229,25.225,25.1,25.22,3895,0
+VLYPP.US,D,20250224,000000,25.1001,25.23,25.1001,25.22,3113,0
+VLYPP.US,D,20250225,000000,25.23,25.33,25.22,25.33,1621,0
+VLYPP.US,D,20250226,000000,25.27,25.35,25.26,25.35,8797,0
+VLYPP.US,D,20250227,000000,25.15,25.23,25.15,25.16,3733,0
+VLYPP.US,D,20250228,000000,25.11,25.145,24.84,24.9,49407,0
+VLYPP.US,D,20250303,000000,24.97,25.1694,24.92,24.94,13109,0
+VLYPP.US,D,20250304,000000,24.95,24.99,24.78,24.89,9822,0
+VLYPP.US,D,20250305,000000,24.9,25.04,24.9,25.04,7916,0
+VLYPP.US,D,20250306,000000,24.81,25,24.81,24.99,1175,0
+VLYPP.US,D,20250307,000000,25.01,25.01,24.98,25,11199,0
+VLYPP.US,D,20250310,000000,25.01,25.03,24.8,24.8,3882,0
+VLYPP.US,D,20250311,000000,24.79,24.95,24.6,24.6,7051,0
+VLYPP.US,D,20250312,000000,24.8,25.05,24.8,24.99,6380,0
+VLYPP.US,D,20250313,000000,25,25.15,24.99,25.05,5478,0
+VLYPP.US,D,20250314,000000,24.72,24.85,24.72,24.8001,3003,0
+VLYPP.US,D,20250317,000000,24.8,24.839,24.75,24.82,1400,0
+VLYPP.US,D,20250318,000000,24.85,24.85,24.7593,24.7593,2565,0
+VLYPP.US,D,20250319,000000,24.73,24.9081,24.73,24.84,3634,0
+VLYPP.US,D,20250320,000000,24.74,24.99,24.74,24.99,3010,0
+VLYPP.US,D,20250321,000000,24.77,24.85,24.76,24.85,2092,0
+VLYPP.US,D,20250324,000000,24.9567,24.9567,24.8477,24.8477,726,0
+VLYPP.US,D,20250325,000000,24.8,24.855,24.68,24.74,6262,0
+VLYPP.US,D,20250326,000000,24.7,24.7226,24.59,24.59,3678,0
+VLYPP.US,D,20250327,000000,24.62,24.7335,24.58,24.58,4940,0
+VLYPP.US,D,20250328,000000,24.63,24.63,24.63,24.63,654,0
+VLYPP.US,D,20250331,000000,24.72,24.9599,24.62,24.62,8996,0
+VLYPP.US,D,20250401,000000,24.6384,24.72,24.6,24.72,15516,0
+VLYPP.US,D,20250402,000000,24.51,24.71,24.5,24.59,3389,0
+VLYPP.US,D,20250403,000000,24.5,24.53,24.21,24.45,17580,0
+VLYPP.US,D,20250404,000000,24.13,24.4807,23.75,24.1,7279,0
+VLYPP.US,D,20250407,000000,23.31,23.4993,22.925,23.07,20233,0
+VLYPP.US,D,20250408,000000,23.27,23.3,22.948,23.06,9227,0
+VLYPP.US,D,20250409,000000,22.21,23.82,21.71,23.82,14811,0
+VLYPP.US,D,20250410,000000,23.26,23.27,22.57,22.95,11851,0
+VLYPP.US,D,20250411,000000,22.82,22.82,22.1,22.4,8243,0
+VLYPP.US,D,20250414,000000,22.51,22.8,22.51,22.6801,8844,0
+VLYPP.US,D,20250415,000000,22.9367,22.9953,22.66,22.9803,3461,0
+VLYPP.US,D,20250416,000000,22.9852,23,22.84,23,7216,0
+VLYPP.US,D,20250417,000000,23.165,23.44,23.028,23.44,14509,0
+VLYPP.US,D,20250421,000000,23.34,23.35,23.34,23.35,1002,0
+VLYPP.US,D,20250422,000000,23.35,23.8599,23.35,23.61,5958,0
+VLYPP.US,D,20250423,000000,23.795,23.795,23.795,23.795,554,0
+VLYPP.US,D,20250424,000000,23.5861,24.01,23.5861,24.01,2508,0
+VLYPP.US,D,20250425,000000,23.955,24.43,23.955,24.43,7270,0
+VLYPP.US,D,20250428,000000,23.96,24.795,23.96,24.795,7962,0
+VLYPP.US,D,20250429,000000,24.89,25.07,24.88,24.95,19433,0
+VLYPP.US,D,20250430,000000,25,25.1499,24.93,25.11,7165,0
+VLYPP.US,D,20250501,000000,25.0645,25.08,24.94,24.94,6439,0
+VLYPP.US,D,20250502,000000,24.99,24.99,24.99,24.99,394,0
+VLYPP.US,D,20250505,000000,24.9301,24.9301,24.93,24.93,1343,0
+VLYPP.US,D,20250506,000000,24.93,25,24.93,24.93,2544,0
+VLYPP.US,D,20250507,000000,25.1,25.1,24.99,24.99,3477,0
+VLYPP.US,D,20250508,000000,24.93,25.21,24.93,24.99,5194,0
+VLYPP.US,D,20250509,000000,24.98,24.98,24.95,24.95,333,0
+VLYPP.US,D,20250512,000000,25.0009,25.24,24.9656,25.18,3432,0
+VLYPP.US,D,20250513,000000,25.08,25.2,25.01,25.2,6778,0
+VLYPP.US,D,20250514,000000,25.1999,25.1999,24.72,24.72,12008,0
+VLYPP.US,D,20250515,000000,24.87,24.98,24.7679,24.97,2820,0
+VLYPP.US,D,20250516,000000,25,25,24.8987,24.98,7008,0
+VLYPP.US,D,20250519,000000,25.255,25.255,25.11,25.13,5036,0
+VLYPP.US,D,20250520,000000,25.186,25.21,25.13,25.14,1589,0
+VLYPP.US,D,20250521,000000,25.1,25.1,24.94,24.94,8118,0
+VLYPP.US,D,20250522,000000,24.89,25.12,24.681,25,3064,0
+VLYPP.US,D,20250523,000000,24.91,25.05,24.76,25.05,4170,0
+VLYPP.US,D,20250527,000000,25.18,25.29,25.18,25.195,2332,0
+VLYPP.US,D,20250528,000000,25.15,25.15,24.92,24.9901,28553,0
+VLYPP.US,D,20250529,000000,25.01,25.09,24.951,25.0101,5514,0
+VLYPP.US,D,20250530,000000,25.02,25.18,24.41,24.53,38085,0
+VLYPP.US,D,20250602,000000,24.59,24.71,24.59,24.66,4161,0
+VLYPP.US,D,20250603,000000,24.72,24.7905,24.72,24.74,2851,0
+VLYPP.US,D,20250604,000000,24.8,24.87,24.575,24.79,9804,0
+VLYPP.US,D,20250605,000000,24.76,25,24.69,25,3972,0
+VLYPP.US,D,20250606,000000,24.8,24.8724,24.79,24.8724,1645,0
+VLYPP.US,D,20250609,000000,24.97,25.0299,24.84,24.85,3849,0
+VLYPP.US,D,20250610,000000,24.95,25,24.91,24.92,1629,0
+VLYPP.US,D,20250611,000000,25.0175,25.11,24.96,25.11,5459,0
+VLYPP.US,D,20250612,000000,24.99,25.15,24.99,25.01,5350,0
+VLYPP.US,D,20250613,000000,24.6,24.7495,24.5,24.72,5425,0
+VLYPP.US,D,20250616,000000,24.73,24.75,24.4301,24.46,11329,0
+VLYPP.US,D,20250617,000000,24.5,24.546,24.349,24.48,9116,0
+VLYPP.US,D,20250618,000000,24.59,24.72,24.55,24.7,3714,0
+VLYPP.US,D,20250620,000000,24.63,24.75,24.6,24.68,6124,0
+VLYPP.US,D,20250623,000000,24.55,24.64,24.55,24.61,2505,0
+VLYPP.US,D,20250624,000000,24.7348,24.7348,24.56,24.58,2013,0
+VLYPP.US,D,20250625,000000,24.55,24.595,24.55,24.55,2069,0
+VLYPP.US,D,20250627,000000,24.7,24.7,24.56,24.59,3757,0
+VLYPP.US,D,20250630,000000,24.74,25.05,24.43,24.43,58780,0
+VLYPP.US,D,20250701,000000,24.685,25.025,24.63,25.02,6718,0
+VLYPP.US,D,20250702,000000,24.7635,24.98,24.69,24.89,2204,0
+VLYPP.US,D,20250703,000000,24.94,24.94,24.94,24.94,1170,0
+VLYPP.US,D,20250707,000000,24.8001,25.0475,24.8001,25.04,4715,0
+VLYPP.US,D,20250708,000000,24.985,25.045,24.97,24.98,9018,0
+VLYPP.US,D,20250709,000000,25.02,25.08,24.97,25.02,3485,0
+VLYPP.US,D,20250710,000000,25,25.08,24.97,25.05,3461,0
+VLYPP.US,D,20250711,000000,25.0437,25.06,25.03,25.06,3425,0
+VLYPP.US,D,20250714,000000,25.025,25.025,24.97,24.97,1596,0
+VLYPP.US,D,20250715,000000,25.025,25.07,24.97,25,11980,0
+VLYPP.US,D,20250716,000000,25,25.0528,25,25,3345,0
+VLYPP.US,D,20250717,000000,24.95,25.065,24.95,25.065,2793,0
+VLYPP.US,D,20250718,000000,25.06,25.08,25.0267,25.03,6389,0
+VLYPP.US,D,20250721,000000,25.0661,25.15,25.0501,25.08,11747,0
+VLYPP.US,D,20250722,000000,25.1044,25.1044,25.08,25.08,2627,0
+VLYPP.US,D,20250723,000000,25.1,25.115,25.06,25.06,3942,0
+VLYPP.US,D,20250724,000000,25.1132,25.18,25.1,25.18,7469,0
+VLYPP.US,D,20250725,000000,25.12,25.1772,25.1001,25.15,3721,0
+VLYPP.US,D,20250728,000000,25.13,25.165,25.11,25.16,10489,0
+VLYPP.US,D,20250729,000000,25.19,25.25,25.15,25.2,13203,0
+VLYPP.US,D,20250730,000000,25.205,25.205,25.17,25.19,2954,0
+VLYPP.US,D,20250731,000000,25.2,25.32,25.1977,25.29,45976,0
+VLYPP.US,D,20250801,000000,25.265,25.33,25.2606,25.2606,3185,0
+VLYPP.US,D,20250804,000000,25.25,25.3299,25.25,25.32,7539,0
+VLYPP.US,D,20250805,000000,25.33,25.33,25.31,25.31,3790,0
+VLYPP.US,D,20250806,000000,25.3061,25.32,25.3,25.3,3185,0
+VLYPP.US,D,20250807,000000,25.3101,25.3101,25.31,25.31,650,0
+VLYPP.US,D,20250808,000000,25.33,25.33,25.18,25.3,6556,0
+VLYPP.US,D,20250811,000000,25.27,25.3,25.18,25.24,8625,0
+VLYPP.US,D,20250812,000000,25.2001,25.35,25.2001,25.34,1588,0
+VLYPP.US,D,20250813,000000,25.3,25.4299,25.3,25.35,12109,0
+VLYPP.US,D,20250814,000000,25.3,25.4112,25.3,25.39,2958,0
+VLYPP.US,D,20250815,000000,25.282,25.282,25.282,25.282,515,0
+VLYPP.US,D,20250818,000000,25.3485,25.38,25.3485,25.38,3813,0
+VLYPP.US,D,20250819,000000,25.37,25.67,25.37,25.59,8486,0
+VLYPP.US,D,20250820,000000,25.59,25.61,25.56,25.61,1693,0
+VLYPP.US,D,20250821,000000,25.495,25.495,25.4801,25.4801,985,0
+VLYPP.US,D,20250822,000000,25.69,25.78,25.54,25.54,4791,0
+VLYPP.US,D,20250825,000000,25.56,25.7,25.56,25.565,3791,0
+VLYPP.US,D,20250826,000000,25.595,25.595,25.59,25.59,1062,0
+VLYPP.US,D,20250827,000000,25.602,25.67,25.6,25.65,5544,0
+VLYPP.US,D,20250828,000000,25.7199,25.7199,25.65,25.65,8180,0
+VLYPP.US,D,20250829,000000,25.601,25.601,25.1,25.27,40670,0
+VLYPP.US,D,20250902,000000,25.4219,25.455,25.3001,25.4001,5831,0
+VLYPP.US,D,20250903,000000,25.52,25.675,25.4513,25.64,14008,0
+VLYPP.US,D,20250904,000000,25.67,25.79,25.55,25.595,7466,0
+VLYPP.US,D,20250905,000000,25.4701,25.74,25.4701,25.7,3904,0
+VLYPP.US,D,20250908,000000,25.79,25.8514,25.59,25.67,4547,0
+VLYPP.US,D,20250909,000000,25.7,25.89,25.665,25.665,4352,0
+VLYPP.US,D,20250910,000000,25.66,26.0432,25.62,26.0432,4330,0
+VLYPP.US,D,20250911,000000,26.11,26.11,25.75,25.8355,4226,0
+VLYPP.US,D,20250912,000000,25.8,25.86,25.8,25.8555,6839,0
+VLYPP.US,D,20250915,000000,25.3,25.56,25.29,25.42,10525,0
+VLYPP.US,D,20250916,000000,25.37,25.37,25.37,25.37,1149,0
+VLYPP.US,D,20250917,000000,25.45,25.6,25.24,25.505,9056,0
+VLYPP.US,D,20250922,000000,25.5,25.6,25.4801,25.54,6437,0
+VLYPP.US,D,20250923,000000,25.5593,25.5593,25.5593,25.5593,375,0
+VLYPP.US,D,20250925,000000,25.5177,25.5177,25.5177,25.5177,148,0
+VLYPP.US,D,20250926,000000,25.42,25.495,25.42,25.47,1327,0
+VLYPP.US,D,20250929,000000,25.38,25.78,25.3565,25.58,4031,0
+VLYPP.US,D,20250930,000000,25.44,25.7377,25.39,25.42,10982,0
+VLYPP.US,D,20251001,000000,25.32,25.6,25.32,25.45,3213,0
+VLYPP.US,D,20251002,000000,25.35,25.43,25.32,25.4001,2833,0
+VLYPP.US,D,20251003,000000,25.31,25.41,25.31,25.41,2169,0
+VLYPP.US,D,20251006,000000,25.31,25.4266,25.31,25.365,5863,0
+VLYPP.US,D,20251007,000000,25.33,25.61,25.31,25.31,5117,0
+VLYPP.US,D,20251008,000000,25.3,25.75,25.3,25.3,3836,0
+VLYPP.US,D,20251009,000000,25.29,25.33,25.29,25.33,1108,0
+VLYPP.US,D,20251010,000000,25.33,25.33,25.3,25.3,1888,0
+VLYPP.US,D,20251013,000000,25.25,25.3055,25.25,25.3,1534,0
+VLYPP.US,D,20251014,000000,25.25,25.25,25.055,25.055,2419,0
+VLYPP.US,D,20251015,000000,25.24,25.25,25.24,25.25,715,0
+VLYPP.US,D,20251016,000000,25.195,25.23,24.718,25,9917,0
+VLYPP.US,D,20251017,000000,25.1,25.16,25.03,25.16,1486,0
+VLYPP.US,D,20251020,000000,25.2,25.4438,25.2,25.31,4306,0
+VLYPP.US,D,20251021,000000,25.1,25.4599,25.1,25.36,1477,0
+VLYPP.US,D,20251022,000000,25.15,25.4199,25.15,25.41,4112,0
+VLYPP.US,D,20251023,000000,25.41,25.41,25.365,25.365,1037,0
+VLYPP.US,D,20251024,000000,25.2601,25.48,25.2601,25.37,6174,0
+VLYPP.US,D,20251027,000000,25.31,25.59,25.26,25.49,7926,0
+VLYPP.US,D,20251028,000000,25.31,25.3422,25.3,25.3422,1186,0
+VLYPP.US,D,20251029,000000,25.39,25.4,25.3557,25.3557,3931,0
+VLYPP.US,D,20251031,000000,25.25,25.37,25.25,25.37,1720,0
+VLYPP.US,D,20251103,000000,25.28,25.28,25.28,25.28,1396,0
+VLYPP.US,D,20251105,000000,25.23,25.23,25.2,25.23,2296,0
+VLYPP.US,D,20251106,000000,25.31,25.31,25.31,25.31,339,0
+VLYPP.US,D,20251107,000000,25.25,25.41,25.25,25.41,1101,0
+VLYPP.US,D,20251110,000000,25.44,25.44,25.39,25.41,1297,0
+VLYPP.US,D,20251111,000000,25.44,25.51,25.43,25.48,8890,0
+VLYPP.US,D,20251112,000000,25.475,25.59,25.475,25.52,6784,0
+VLYPP.US,D,20251113,000000,25.5373,25.5373,25.27,25.27,7515,0
+VLYPP.US,D,20251114,000000,25.3,25.53,25.2501,25.2501,1838,0
+VLYPP.US,D,20251117,000000,25.29,25.39,25,25.33,12166,0
+VLYPP.US,D,20251118,000000,25.12,25.22,25.12,25.22,1995,0
+VLYPP.US,D,20251120,000000,25.19,25.19,25.03,25.0795,4624,0
+VLYPP.US,D,20251121,000000,25.045,25.26,25.03,25.26,3382,0
+VLYPP.US,D,20251124,000000,25.33,25.39,25.0898,25.36,14933,0
+VLYPP.US,D,20251125,000000,25.17,25.385,25.1201,25.3501,9045,0
+VLYPP.US,D,20251126,000000,25.318,25.3916,25.25,25.38,5929,0
+VLYPP.US,D,20251128,000000,25.39,25.39,25.25,25.2501,2212,0
+VLYPP.US,D,20251201,000000,25.335,25.335,25.335,25.335,121,0
+VLYPP.US,D,20251202,000000,25.38,25.45,25.3265,25.41,5309,0
+VLYPP.US,D,20251203,000000,25.41,25.44,25.3001,25.44,5412,0
+VLYPP.US,D,20251204,000000,25.39,25.39,25.28,25.36,4214,0
+VLYPP.US,D,20251205,000000,25.36,25.45,25.36,25.45,3765,0
+VLYPP.US,D,20251208,000000,25.46,25.48,25.3728,25.44,5272,0
+VLYPP.US,D,20251209,000000,25.433,25.5328,25.433,25.4848,3811,0
+VLYPP.US,D,20251211,000000,25.4016,25.53,25.3452,25.4,16074,0
+VLYPP.US,D,20251212,000000,25.39,25.39,25.29,25.39,2507,0
+VLYPP.US,D,20251215,000000,24.88,25.28,24.86,25.0016,8520,0
+VLYPP.US,D,20251216,000000,25,25.38,25,25.06,10710,0
+VLYPP.US,D,20251217,000000,25.07,25.26,25.04,25.26,2505,0
+VLYPP.US,D,20251218,000000,25.37,25.37,25.1,25.2718,8377,0
+VLYPP.US,D,20251219,000000,25.387,25.387,25.15,25.15,6565,0
+VLYPP.US,D,20251222,000000,25.27,25.2701,25.27,25.27,1072,0
+VLYPP.US,D,20251223,000000,25.33,25.62,25.18,25.18,13702,0
+VLYPP.US,D,20251224,000000,25.07,25.27,25.06,25.21,1316,0
+VLYPP.US,D,20251226,000000,25.12,25.12,25.12,25.12,402,0
+VLYPP.US,D,20251229,000000,25.34,25.34,25.2,25.25,2189,0
+VLYPP.US,D,20251230,000000,25.39,25.39,25.2003,25.3,5091,0
+VLYPP.US,D,20251231,000000,25.27,25.29,25.16,25.29,10481,0
+VLYPP.US,D,20260102,000000,25.29,25.33,25.18,25.33,3432,0
+VLYPP.US,D,20260105,000000,25.18,25.325,25.18,25.24,4047,0
+VLYPP.US,D,20260106,000000,25.25,25.47,25.25,25.29,9718,0
+VLYPP.US,D,20260107,000000,25.27,25.35,25.23,25.34,1982,0
+VLYPP.US,D,20260108,000000,25.2925,25.35,25.2925,25.35,1473,0
+VLYPP.US,D,20260109,000000,25.28,25.33,25.21,25.3,3839,0
+VLYPP.US,D,20260112,000000,25.3,25.53,25.3,25.3428,15422,0
+VLYPP.US,D,20260113,000000,25.3,25.35,25.3,25.31,1702,0
+VLYPP.US,D,20260114,000000,25.29,25.34,25.29,25.34,506,0
+VLYPP.US,D,20260115,000000,25.39,25.45,25.25,25.25,7639,0
+VLYPP.US,D,20260116,000000,25.25,25.3044,25.25,25.25,2949,0
+VLYPP.US,D,20260120,000000,25.25,25.2999,25.17,25.2344,2625,0
+VLYPP.US,D,20260121,000000,25.19,25.3,25.18,25.24,4411,0
+VLYPP.US,D,20260122,000000,25.24,25.3,25.24,25.3,753,0
+VLYPP.US,D,20260123,000000,25.25,25.25,25.14,25.199,4415,0
+VLYPP.US,D,20260126,000000,25.15,25.25,25.15,25.17,5478,0
+VLYPP.US,D,20260127,000000,25.34,25.34,25.2,25.22,3165,0
+VLYPP.US,D,20260128,000000,25.2068,25.25,25.17,25.17,13728,0
+VLYPP.US,D,20260129,000000,25.17,25.25,25.16,25.24,3063,0
+VLYPP.US,D,20260130,000000,25.2585,25.2585,25.2,25.2,4414,0
+VLYPP.US,D,20260202,000000,25.2,25.25,25.16,25.175,6288,0
+VLYPP.US,D,20260203,000000,25.175,25.19,25.1001,25.18,3325,0
+VLYPP.US,D,20260204,000000,25.15,25.19,25.11,25.19,1400,0
+VLYPP.US,D,20260205,000000,25.27,25.27,25.15,25.17,3926,0
+VLYPP.US,D,20260206,000000,25.25,25.25,25.175,25.25,3140,0
+VLYPP.US,D,20260209,000000,25.305,25.34,25.305,25.34,274,0
+VLYPP.US,D,20260210,000000,25.2499,25.39,25.2499,25.39,5709,0
+VLYPP.US,D,20260211,000000,25.4,25.41,25.39,25.39,1746,0
+VLYPP.US,D,20260212,000000,25.39,25.39,25.39,25.39,440,0
+VLYPP.US,D,20260213,000000,25.37,25.4,25.345,25.38,3742,0
+VLYPP.US,D,20260217,000000,25.39,25.58,25.38,25.39,6019,0
+VLYPP.US,D,20260218,000000,25.38,25.535,25.37,25.39,14411,0
diff --git a/daily/us/nasdaq stocks/3/vrca.us.txt b/daily/us/nasdaq stocks/3/vrca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfe9ad66173f5c98657081159698fd7b4c195c16
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrca.us.txt	
@@ -0,0 +1,1930 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRCA.US,D,20180615,000000,200,220,165.4,175,116298,0
+VRCA.US,D,20180618,000000,179.8,190,175,185,17814,0
+VRCA.US,D,20180619,000000,184.2,208.5,183.2,195.7,17169.4,0
+VRCA.US,D,20180620,000000,196.6,232.9,196.6,202.4,17846.4,0
+VRCA.US,D,20180621,000000,202.8,210.13,195.591,200.6,4880.9,0
+VRCA.US,D,20180622,000000,200,214.39,200,200.3,1809.6,0
+VRCA.US,D,20180625,000000,200.8,204.2,195,203.373,3990.2,0
+VRCA.US,D,20180626,000000,202.4,209.999,200,202.5,2478.1,0
+VRCA.US,D,20180627,000000,201.5,209.087,195,196.6,2294.7,0
+VRCA.US,D,20180628,000000,201.3,203,195,196,1444.6,0
+VRCA.US,D,20180629,000000,199.9,199.9,195,197.3,736.8,0
+VRCA.US,D,20180702,000000,196.2,202.4,195,198.8,400.7,0
+VRCA.US,D,20180703,000000,198.4,201.1,195,196.5,675.8,0
+VRCA.US,D,20180705,000000,198,200.6,195.8,197.7,751.1,0
+VRCA.US,D,20180706,000000,197.7,200.3,192.5,198.2,2376.8,0
+VRCA.US,D,20180709,000000,199.5,200.8,192.6,197.9,924,0
+VRCA.US,D,20180710,000000,200,200,180.6,185.4,3923.8,0
+VRCA.US,D,20180711,000000,189.7,191.9,180.6,186.4,2819.1,0
+VRCA.US,D,20180712,000000,185.8,189.8,185.511,186.5,2824,0
+VRCA.US,D,20180713,000000,187.6,191,185,188.7,2102.1,0
+VRCA.US,D,20180716,000000,185.8,189.8,182.7,184.2,3800.8,0
+VRCA.US,D,20180717,000000,184.2,187.15,181,183.1,2885.7,0
+VRCA.US,D,20180718,000000,182.5,189.2,181,184,1993.5,0
+VRCA.US,D,20180719,000000,182.5,186.5,182.5,184.25,907.3,0
+VRCA.US,D,20180720,000000,187.4,189,184.5,184.5,1198.7,0
+VRCA.US,D,20180723,000000,187.9,188,185,186,1027.1,0
+VRCA.US,D,20180724,000000,191,191,185.7,187.1,1344.1,0
+VRCA.US,D,20180725,000000,186.8,188.1,181.1,182.5,2219.8,0
+VRCA.US,D,20180726,000000,181,181.4,170,176,2153.2,0
+VRCA.US,D,20180727,000000,177.3,185.05,173.2,176.8,1920.1,0
+VRCA.US,D,20180730,000000,176.8,181.9,172.845,176,776.8,0
+VRCA.US,D,20180731,000000,179.8,179.8,173.3,174,1449.9,0
+VRCA.US,D,20180801,000000,173.7,178.8,160,163.3,8283.2,0
+VRCA.US,D,20180802,000000,160.9,164.8,132.3,143.1,13181.4,0
+VRCA.US,D,20180803,000000,142.6,148.5,134.1,139.4,9559.1,0
+VRCA.US,D,20180806,000000,140,155.5,134.2,147,11916.8,0
+VRCA.US,D,20180807,000000,148.6,153.885,142.5,143.6,9442.1,0
+VRCA.US,D,20180808,000000,144.8,150,143.5,145.7,9807.9,0
+VRCA.US,D,20180809,000000,144.9,152.9,142.604,152,5155.7,0
+VRCA.US,D,20180810,000000,152.9,155.5,148.807,151,6699,0
+VRCA.US,D,20180813,000000,151,154.7,148.1,150,2639.4,0
+VRCA.US,D,20180814,000000,153,162.3,150.4,161.8,2063.3,0
+VRCA.US,D,20180815,000000,160.6,173.101,158.5,161.4,6988.2,0
+VRCA.US,D,20180816,000000,163.2,172.035,160.1,161,4607.4,0
+VRCA.US,D,20180817,000000,162.1,171.4,161,168.5,2355,0
+VRCA.US,D,20180820,000000,169.5,172.7,159.7,172,4351.6,0
+VRCA.US,D,20180821,000000,170.8,179.5,166.833,172.5,4363.6,0
+VRCA.US,D,20180822,000000,171.2,185.75,167.1,177.4,14412.9,0
+VRCA.US,D,20180823,000000,174.8,180.3,165.822,175,3724.7,0
+VRCA.US,D,20180824,000000,176.4,176.88,170.55,175.9,3107.1,0
+VRCA.US,D,20180827,000000,176.9,180,171.5,173.5,3627.5,0
+VRCA.US,D,20180828,000000,175,179.5,171.1,179.5,4318.7,0
+VRCA.US,D,20180829,000000,178.3,178.3,171,171.6,6217.2,0
+VRCA.US,D,20180830,000000,171,178,168,174,2797.2,0
+VRCA.US,D,20180831,000000,173.25,177.7,171.37,176,2099,0
+VRCA.US,D,20180904,000000,175.7,179.5,161.25,164.5,10865.8,0
+VRCA.US,D,20180905,000000,164.3,168,150.505,159.6,6340.7,0
+VRCA.US,D,20180906,000000,160.8,173.9,155.65,167.3,20320.8,0
+VRCA.US,D,20180907,000000,167.6,180,161.45,166.5,10944.9,0
+VRCA.US,D,20180910,000000,167.4,168.6,160,164,8640.2,0
+VRCA.US,D,20180911,000000,163.1,169.5,155,162.1,12369.5,0
+VRCA.US,D,20180912,000000,162.3,174,152,163.7,8217.2,0
+VRCA.US,D,20180913,000000,164.7,173.79,158.8,165.9,8283.5,0
+VRCA.US,D,20180914,000000,168.7,168.7,160.5,164.2,7535.7,0
+VRCA.US,D,20180917,000000,164.4,170.561,160.81,163.6,8617.4,0
+VRCA.US,D,20180918,000000,162.5,170.1,161.726,164.6,7339.5,0
+VRCA.US,D,20180919,000000,166.1,174.4,165.35,172,13377.3,0
+VRCA.US,D,20180920,000000,171.1,176.3,161.7,164.9,14960.4,0
+VRCA.US,D,20180921,000000,165.1,170.5,154.6,163.2,73289.8,0
+VRCA.US,D,20180924,000000,163.8,166.2,157.95,161.5,7487.8,0
+VRCA.US,D,20180925,000000,165.013,165.9,156.3,157,7629.3,0
+VRCA.US,D,20180926,000000,157.4,168,157.4,160,6911.5,0
+VRCA.US,D,20180927,000000,163.8,165.1,160.4,163.2,3279.6,0
+VRCA.US,D,20180928,000000,162.9,167.4,152.8,162.5,12741,0
+VRCA.US,D,20181001,000000,163.7,169.3,158.4,161.2,6589.6,0
+VRCA.US,D,20181002,000000,161.2,163.35,156.6,159.3,8623.5,0
+VRCA.US,D,20181003,000000,159.3,159.9,156.85,159.3,4286.5,0
+VRCA.US,D,20181004,000000,158.5,159.5,148.5,149.6,10210.1,0
+VRCA.US,D,20181005,000000,149.3,155.7,135.1,139.9,6961.9,0
+VRCA.US,D,20181008,000000,140.2,147.1,140,141.5,2771.6,0
+VRCA.US,D,20181009,000000,140.7,149.1,140.1,143.3,3203.9,0
+VRCA.US,D,20181010,000000,142.6,142.6,130.5,140.5,5208.8,0
+VRCA.US,D,20181011,000000,139.995,140,130,132.1,10245.4,0
+VRCA.US,D,20181012,000000,134.5,139.5,130.8,139.5,4774.3,0
+VRCA.US,D,20181015,000000,138.3,140,132.7,139.2,3022.2,0
+VRCA.US,D,20181016,000000,139.5,141.5,135.675,139.2,2449.5,0
+VRCA.US,D,20181017,000000,138.9,138.9,131.4,135,2772.3,0
+VRCA.US,D,20181018,000000,133.75,141.85,132.4,138.1,2857.9,0
+VRCA.US,D,20181019,000000,138.3,139.9,135.9,137.9,2330.6,0
+VRCA.US,D,20181022,000000,137.8,138.635,131.1,132.4,1585,0
+VRCA.US,D,20181023,000000,131,135.2,126.9,131.4,3689.4,0
+VRCA.US,D,20181024,000000,131.1,134.3,125.4,126.6,3102.5,0
+VRCA.US,D,20181025,000000,127.4,130.8,120.2,129.5,3996.3,0
+VRCA.US,D,20181026,000000,127.5,129.6,120.1,125.1,1815.4,0
+VRCA.US,D,20181029,000000,127,141.36,126.9,130.2,2808,0
+VRCA.US,D,20181030,000000,134.669,135.3,125.6,129.6,7854.9,0
+VRCA.US,D,20181031,000000,131,135.4,125.625,132,3785,0
+VRCA.US,D,20181101,000000,132.3,139.8,125.1,133.5,5261.1,0
+VRCA.US,D,20181102,000000,133.9,136.3,128.95,133.6,1603.8,0
+VRCA.US,D,20181105,000000,134.1,135.2,127.5,134.3,2176.5,0
+VRCA.US,D,20181106,000000,133.75,137.971,132,132.6,1497.7,0
+VRCA.US,D,20181107,000000,132.6,138.8,132.5,133.4,2211.4,0
+VRCA.US,D,20181108,000000,133.9,133.9,124.5,127.6,2742.3,0
+VRCA.US,D,20181109,000000,126.7,126.9,114.15,119.9,3835.5,0
+VRCA.US,D,20181112,000000,119.5,148.5,119.5,140,11466.2,0
+VRCA.US,D,20181113,000000,140,156,133.3,152.3,9062,0
+VRCA.US,D,20181114,000000,154,154,131.074,135.7,12013.4,0
+VRCA.US,D,20181115,000000,135.6,142.4,134.4,136.4,6787.9,0
+VRCA.US,D,20181116,000000,135,139,131.5,134.5,2798.6,0
+VRCA.US,D,20181119,000000,135,135.9,132.5,132.6,4890,0
+VRCA.US,D,20181120,000000,132.6,132.713,123.1,123.4,3651.3,0
+VRCA.US,D,20181121,000000,122.5,124.3,117.7,120.5,1972.7,0
+VRCA.US,D,20181123,000000,121,126.84,116.3,122.4,909.8,0
+VRCA.US,D,20181126,000000,120.85,120.85,116,117,1832.3,0
+VRCA.US,D,20181127,000000,120.5,127.8,111,113.6,4706.4,0
+VRCA.US,D,20181128,000000,115.9,121.4,111.25,116.8,2885.5,0
+VRCA.US,D,20181129,000000,116.5,119.149,111.1,116.2,2899.8,0
+VRCA.US,D,20181130,000000,116.5,125,115.7,120,4143.8,0
+VRCA.US,D,20181203,000000,121.8,123.6,115,117.9,2231,0
+VRCA.US,D,20181204,000000,117.7,122.636,108,108.6,2144.6,0
+VRCA.US,D,20181206,000000,105.3,106.27,101.2,102.5,2395.9,0
+VRCA.US,D,20181207,000000,103.5,105.3,100.3,102.5,4174.7,0
+VRCA.US,D,20181210,000000,102.3,105.4,99.05,102.1,3548.8,0
+VRCA.US,D,20181211,000000,103,103.1,99.3,100,3049.4,0
+VRCA.US,D,20181212,000000,100,105.7,97.1,103.4,3520.8,0
+VRCA.US,D,20181213,000000,103.4,105,101.5,102.2,2613.1,0
+VRCA.US,D,20181214,000000,101.5,103.4,98.495,100.4,1750.1,0
+VRCA.US,D,20181217,000000,100.1,103,96,96,3039.2,0
+VRCA.US,D,20181218,000000,95,97.7,87,87.8,5052.3,0
+VRCA.US,D,20181219,000000,86.4,91.45,75.4,84.8,8395.3,0
+VRCA.US,D,20181220,000000,84.1,85.1,64.4,73.4,10230.1,0
+VRCA.US,D,20181221,000000,73.3,74.25,65.1,67.5,20138,0
+VRCA.US,D,20181224,000000,66.1,71.4,66.1,68.5,1463.5,0
+VRCA.US,D,20181226,000000,70.6,92.5,70.6,91.3,6651.7,0
+VRCA.US,D,20181227,000000,91,92.7,81.3,83.3,3757.6,0
+VRCA.US,D,20181228,000000,80.6,89.6,80.6,87.8,1107.5,0
+VRCA.US,D,20181231,000000,89.7,90,80,81.5,3274.3,0
+VRCA.US,D,20190102,000000,80.2,82,77.5,79.5,1741.9,0
+VRCA.US,D,20190103,000000,90.1,95.2,82.001,85,27263.3,0
+VRCA.US,D,20190104,000000,86,100,85.1,99.2,8850.8,0
+VRCA.US,D,20190107,000000,100,121.31,96.7,115.4,17073.3,0
+VRCA.US,D,20190108,000000,118,118,99.2,104.7,8775.6,0
+VRCA.US,D,20190109,000000,105.6,120.3,103.5,117.5,4444,0
+VRCA.US,D,20190110,000000,118.5,118.5,110.5,115,3865.2,0
+VRCA.US,D,20190111,000000,112.9,114.5,105,110.1,3194.3,0
+VRCA.US,D,20190114,000000,107.4,110,101.3,104.5,5317.2,0
+VRCA.US,D,20190115,000000,103.6,105.3,99.946,104.7,929.1,0
+VRCA.US,D,20190116,000000,105,107.2,102,104.8,870.8,0
+VRCA.US,D,20190117,000000,104.8,105.2,100,103,2553.5,0
+VRCA.US,D,20190118,000000,103.9,106.7,102.4,104.2,3408.4,0
+VRCA.US,D,20190122,000000,104,104,98,98.9,3950.9,0
+VRCA.US,D,20190123,000000,99.2,103.9,97,103.5,805.9,0
+VRCA.US,D,20190124,000000,103.3,103.75,101.95,103.4,1030.6,0
+VRCA.US,D,20190125,000000,103.3,117.4,100.1,110.7,3508.9,0
+VRCA.US,D,20190128,000000,109.1,111.7,104.2,111.1,3546.6,0
+VRCA.US,D,20190129,000000,111.1,119.4,107.5,116.1,4496.4,0
+VRCA.US,D,20190130,000000,118.9,121.965,113,120.1,5031.8,0
+VRCA.US,D,20190131,000000,120.2,121.8,117.3,119.7,2634.2,0
+VRCA.US,D,20190201,000000,120.9,125,115.575,122.7,3849.8,0
+VRCA.US,D,20190204,000000,123.9,130.7,120.5,129.3,8154.8,0
+VRCA.US,D,20190205,000000,130,136,124.616,135,5242.3,0
+VRCA.US,D,20190206,000000,134.6,137.2,131.5,135,3730.7,0
+VRCA.US,D,20190207,000000,133.9,139.135,128.1,135.1,4791,0
+VRCA.US,D,20190208,000000,134.1,148,125.1,140.7,5329.8,0
+VRCA.US,D,20190211,000000,141.8,142.9,125.7,129.9,5522.2,0
+VRCA.US,D,20190212,000000,130.8,137.845,125.3,127.3,5896.8,0
+VRCA.US,D,20190213,000000,128.8,131,111.7,123.7,6573.4,0
+VRCA.US,D,20190214,000000,121.8,128,114.9,119.7,2267,0
+VRCA.US,D,20190215,000000,120.1,136.2,112.5,127.1,4293.7,0
+VRCA.US,D,20190219,000000,125,125,106.8,110.9,7775.9,0
+VRCA.US,D,20190220,000000,111,121.1,107.2,111.2,5473.7,0
+VRCA.US,D,20190221,000000,111.2,117,107.85,110.9,3738.8,0
+VRCA.US,D,20190222,000000,111.2,115.872,107,108.2,5145.1,0
+VRCA.US,D,20190225,000000,110.1,120.3,109.2,110.1,5676.5,0
+VRCA.US,D,20190226,000000,110.1,112.9,106.5,107.7,3444.7,0
+VRCA.US,D,20190227,000000,107.8,113,106.2,108.6,3714.9,0
+VRCA.US,D,20190228,000000,108.4,124.1,107.6,113.2,8640.8,0
+VRCA.US,D,20190301,000000,115.4,134.2,112,121.1,5794.9,0
+VRCA.US,D,20190304,000000,128.3,138.972,120.9,126.6,12177.2,0
+VRCA.US,D,20190305,000000,126.7,129.5,116.6,127,9559.9,0
+VRCA.US,D,20190306,000000,121.08,123.8,114.8,118.7,11654.4,0
+VRCA.US,D,20190307,000000,119,122.1,114.8,117.6,3049.2,0
+VRCA.US,D,20190308,000000,117.5,123.2,108.5,109.8,6883.4,0
+VRCA.US,D,20190311,000000,109.9,114.6,106.8,110,9498,0
+VRCA.US,D,20190312,000000,112.8,125,108,120,19508.4,0
+VRCA.US,D,20190313,000000,122.9,133.9,121.6,125.7,7509.6,0
+VRCA.US,D,20190314,000000,125.8,131.2,123.7,130.2,4415,0
+VRCA.US,D,20190315,000000,130.2,130.6,125.15,129,44230.2,0
+VRCA.US,D,20190318,000000,131.5,131.5,116,123,8137.1,0
+VRCA.US,D,20190319,000000,125.3,128.7,119.591,127.8,3659.3,0
+VRCA.US,D,20190320,000000,126,126.2,119,120.7,2486.2,0
+VRCA.US,D,20190321,000000,119.5,127,118,122.9,3382.9,0
+VRCA.US,D,20190322,000000,121.7,122.2,114.2,115.4,5014.3,0
+VRCA.US,D,20190325,000000,115.5,119.3,111.101,112.5,5366,0
+VRCA.US,D,20190326,000000,114.8,117.6,108,110.9,5029.4,0
+VRCA.US,D,20190327,000000,110.4,110.4,105,109.5,2990.5,0
+VRCA.US,D,20190328,000000,111.4,113.2,106.95,113,1685.8,0
+VRCA.US,D,20190329,000000,114.3,114.948,106,108.1,5749.7,0
+VRCA.US,D,20190401,000000,111.1,111.1,101.7,103.4,5944.7,0
+VRCA.US,D,20190402,000000,102.5,108,99.7,102.3,6423.5,0
+VRCA.US,D,20190403,000000,104,105.6,102.1,104.9,2376.3,0
+VRCA.US,D,20190404,000000,103.4,109.69,100.7,103.5,4397.9,0
+VRCA.US,D,20190405,000000,103.623,112.6,102.108,109.2,2843.3,0
+VRCA.US,D,20190408,000000,108,113.5,102.7,109.4,4292.2,0
+VRCA.US,D,20190409,000000,105.7,106.6,98.25,100,10510.5,0
+VRCA.US,D,20190410,000000,101.1,107,94.6,99.9,7318.9,0
+VRCA.US,D,20190411,000000,99.8,105.9,99.8,103.5,3025.9,0
+VRCA.US,D,20190412,000000,103.9,105.2,102.1,104.8,1080.7,0
+VRCA.US,D,20190415,000000,105.2,108.78,101.8,103.1,1653.4,0
+VRCA.US,D,20190416,000000,104,106.35,102.85,103.3,1374.2,0
+VRCA.US,D,20190417,000000,105.1,108,103.586,105.8,2176.1,0
+VRCA.US,D,20190418,000000,105.6,109.8,104.7,106.4,2072,0
+VRCA.US,D,20190422,000000,103,108.9,95.7,96,7229,0
+VRCA.US,D,20190423,000000,96,102.8,91.75,99.2,6206.1,0
+VRCA.US,D,20190424,000000,98.8,101.906,93.6,100.1,2116.2,0
+VRCA.US,D,20190425,000000,99.7,99.7,93,96.8,1153.4,0
+VRCA.US,D,20190426,000000,97.2,101.2,95,99.9,1267,0
+VRCA.US,D,20190429,000000,100,103.5,97.5,99.9,5577.5,0
+VRCA.US,D,20190430,000000,104.3,104.8,98.6,100,3901.7,0
+VRCA.US,D,20190501,000000,95.5,99.3,95.5,98,1629.8,0
+VRCA.US,D,20190502,000000,97.8,100.457,94.133,96.45,1263.8,0
+VRCA.US,D,20190503,000000,97,98.3,92.501,94.6,3596,0
+VRCA.US,D,20190506,000000,97.9,97.9,90.5,94.1,3869.7,0
+VRCA.US,D,20190507,000000,91.5,93.85,85.6,90.5,4434.5,0
+VRCA.US,D,20190508,000000,90.4,96.6,89,95,5428,0
+VRCA.US,D,20190509,000000,94,96.475,89.6,93.7,2285.1,0
+VRCA.US,D,20190510,000000,92.8,94.437,87.529,91,1877.7,0
+VRCA.US,D,20190513,000000,87,94.4,85.239,91.5,4517.4,0
+VRCA.US,D,20190514,000000,92,94.4,90.14,94.3,2163.4,0
+VRCA.US,D,20190515,000000,92.8,95.6,86,92.5,12710.5,0
+VRCA.US,D,20190516,000000,92.3,94,90.45,91.2,1849.9,0
+VRCA.US,D,20190517,000000,90.9,93.2,87.1,88,1690.9,0
+VRCA.US,D,20190520,000000,87.1,91.6,87,87.9,2129.7,0
+VRCA.US,D,20190521,000000,88.7,90.7,87.6,89,1062.9,0
+VRCA.US,D,20190522,000000,88.4,89.962,85,87.1,2106.3,0
+VRCA.US,D,20190523,000000,86.4,94.1,84,89.5,3759.6,0
+VRCA.US,D,20190524,000000,85.726,89.8,85.5,89.5,1622.7,0
+VRCA.US,D,20190528,000000,87.95,88.5,83.8,84.4,2341.5,0
+VRCA.US,D,20190529,000000,83.8,86.275,80,80.5,2535.6,0
+VRCA.US,D,20190530,000000,81.2,83.699,76.7,79.9,3231.6,0
+VRCA.US,D,20190531,000000,78.1,78.1,70,71.3,3761.3,0
+VRCA.US,D,20190603,000000,71.5,75.2,68.5,71.7,5340.7,0
+VRCA.US,D,20190604,000000,72.36,79,72,76.2,5136.5,0
+VRCA.US,D,20190605,000000,76,77.4,68.4,71,6050.4,0
+VRCA.US,D,20190606,000000,71.2,74.9,70.5,72.1,3232.7,0
+VRCA.US,D,20190607,000000,76.4,82,72.5,81.2,3847.7,0
+VRCA.US,D,20190610,000000,81.5,93,81.5,89.2,5996.3,0
+VRCA.US,D,20190611,000000,88.6,92.4,87.4,90.2,2441.6,0
+VRCA.US,D,20190612,000000,91.1,91.9,87.5,89.3,1929.1,0
+VRCA.US,D,20190613,000000,91,101.6,90,98.7,14393.8,0
+VRCA.US,D,20190614,000000,98.4,100,92.7,93.5,3859.1,0
+VRCA.US,D,20190617,000000,93.248,95,90,93,4351.9,0
+VRCA.US,D,20190618,000000,93.1,95.2,89.9,90.7,3140.2,0
+VRCA.US,D,20190619,000000,92.6,92.6,88.34,90.1,1908.1,0
+VRCA.US,D,20190620,000000,92.9,95.4,91.2,92.8,1792.5,0
+VRCA.US,D,20190621,000000,91.6,96.6,90.99,94.8,4905.1,0
+VRCA.US,D,20190624,000000,110.899,110.899,91.2,92.5,1807.2,0
+VRCA.US,D,20190625,000000,95.1,102.5,92.6,95,5150.5,0
+VRCA.US,D,20190626,000000,95,97.01,93.8,94.8,7556.5,0
+VRCA.US,D,20190627,000000,104.5,104.5,90,96.8,11525.2,0
+VRCA.US,D,20190628,000000,98.8,116.3,95.7,116.2,54620.4,0
+VRCA.US,D,20190701,000000,116.5,125,116.2,122.6,16745.3,0
+VRCA.US,D,20190702,000000,124.2,126.712,113.2,115.7,6836.7,0
+VRCA.US,D,20190703,000000,117.8,119.5,110.1,117.5,3180.2,0
+VRCA.US,D,20190705,000000,118.7,118.8,110,111.1,4479.7,0
+VRCA.US,D,20190708,000000,112.4,116.6,108.2,110.9,6236.6,0
+VRCA.US,D,20190709,000000,111,122.5,111,121.4,2801.5,0
+VRCA.US,D,20190710,000000,114.2,121.9,111.6,113.5,10994.9,0
+VRCA.US,D,20190711,000000,114,115.49,110.9,112.6,2113.3,0
+VRCA.US,D,20190712,000000,113.5,113.5,107.6,110,3706.2,0
+VRCA.US,D,20190715,000000,106.128,114.2,105.75,110.5,5869,0
+VRCA.US,D,20190716,000000,111.6,112.1,107.1,108.9,2538.8,0
+VRCA.US,D,20190717,000000,107.5,108,101.148,105.6,2667.5,0
+VRCA.US,D,20190718,000000,103.4,107.2,100.05,103.4,7442.2,0
+VRCA.US,D,20190719,000000,102.1,106.242,100.901,103.6,2139.7,0
+VRCA.US,D,20190722,000000,103.2,103.2,100.95,101.2,987.7,0
+VRCA.US,D,20190723,000000,104.55,105.6,102.5,102.6,1870.5,0
+VRCA.US,D,20190724,000000,104.3,104.4,100.2,102.7,840,0
+VRCA.US,D,20190725,000000,103.314,104.6,100.3,102.4,1215.6,0
+VRCA.US,D,20190726,000000,101,110.7,101,109.1,2622.8,0
+VRCA.US,D,20190729,000000,109.6,125.6,109.6,123.7,9681.5,0
+VRCA.US,D,20190730,000000,123,124.999,115.7,117.4,5403,0
+VRCA.US,D,20190731,000000,117.1,124,116.5,122.4,5642.5,0
+VRCA.US,D,20190801,000000,124.3,125,116.8,117.1,2428.2,0
+VRCA.US,D,20190802,000000,115.7,115.7,101.4,105.4,2337.8,0
+VRCA.US,D,20190805,000000,103.7,110.9,102.75,107.6,1936.7,0
+VRCA.US,D,20190806,000000,107.6,107.6,100,102.6,2959.6,0
+VRCA.US,D,20190807,000000,101,112.1,100,109.3,3416.9,0
+VRCA.US,D,20190808,000000,112.2,115.6,104.8,105.3,3710.9,0
+VRCA.US,D,20190809,000000,106.1,108.461,98.3,98.3,3631.7,0
+VRCA.US,D,20190812,000000,98.5,99.498,91.8,93.1,2595.4,0
+VRCA.US,D,20190813,000000,93.7,103.1,93.7,100.3,1520.3,0
+VRCA.US,D,20190814,000000,98.5,98.5,90,90.2,2566.8,0
+VRCA.US,D,20190815,000000,90.6,93.269,86,87.6,2081.4,0
+VRCA.US,D,20190816,000000,96.2,96.2,87.2,91.9,2236.9,0
+VRCA.US,D,20190819,000000,94.3,94.3,87.5,90.1,2097.3,0
+VRCA.US,D,20190820,000000,90.3,91.1,83.9,89.6,1478.1,0
+VRCA.US,D,20190821,000000,90,96.3,86.4,94,1908.2,0
+VRCA.US,D,20190822,000000,95,95,90,91.5,1003,0
+VRCA.US,D,20190823,000000,91,92.5,86,86.5,1705.7,0
+VRCA.US,D,20190826,000000,88.7,100.6,88.7,97.7,3754.4,0
+VRCA.US,D,20190827,000000,98.4,103.2,92.4,93.8,2048.6,0
+VRCA.US,D,20190828,000000,93.6,101.4,89,97.9,1127.4,0
+VRCA.US,D,20190829,000000,99.4,103.5,97.4,98.5,1987.1,0
+VRCA.US,D,20190830,000000,96.6,99.2,95.4,99.1,913.2,0
+VRCA.US,D,20190903,000000,97.4,98.7,91.4,93.4,1555.2,0
+VRCA.US,D,20190904,000000,94.6,99.5,93,95.5,756.6,0
+VRCA.US,D,20190905,000000,97.8,106.9,94.9,105.1,3735.9,0
+VRCA.US,D,20190906,000000,103.8,125,99.7,100.2,11759.6,0
+VRCA.US,D,20190909,000000,101.5,115.8,100.9,105,7043.1,0
+VRCA.US,D,20190910,000000,100.5,121.4,100.5,118.1,5598,0
+VRCA.US,D,20190911,000000,120,133.426,120,129.7,12255.5,0
+VRCA.US,D,20190912,000000,129.2,145,120,140,7401.6,0
+VRCA.US,D,20190913,000000,141.3,147.45,130.3,141.3,8065.5,0
+VRCA.US,D,20190916,000000,138.8,152.5,130.745,148.1,16497.4,0
+VRCA.US,D,20190917,000000,149.4,157.3,145.8,148,7596,0
+VRCA.US,D,20190918,000000,144.5,153.883,144,144.7,7065.6,0
+VRCA.US,D,20190919,000000,146.5,150.605,138.3,140,8234,0
+VRCA.US,D,20190920,000000,140.2,148.75,135.393,137.4,33054.2,0
+VRCA.US,D,20190923,000000,138,142.074,127.9,132.2,7191.4,0
+VRCA.US,D,20190924,000000,131.3,131.3,120.2,122.5,3733.8,0
+VRCA.US,D,20190925,000000,122.7,134.3,120,132.1,4707.4,0
+VRCA.US,D,20190926,000000,132.8,139.4,124.1,128.2,2362.4,0
+VRCA.US,D,20190927,000000,132.506,133.7,123,125.2,6644.4,0
+VRCA.US,D,20190930,000000,125.1,148.4,125.1,147.6,13102.6,0
+VRCA.US,D,20191001,000000,146,150,142.5,144.3,6494.8,0
+VRCA.US,D,20191002,000000,144.3,155,141.7,153.2,4096.3,0
+VRCA.US,D,20191003,000000,155,155,147.4,147.9,10968.6,0
+VRCA.US,D,20191004,000000,148,151.9,143,144.8,8267.2,0
+VRCA.US,D,20191007,000000,143.1,147.2,140,141.8,8449.4,0
+VRCA.US,D,20191008,000000,139.9,141.5,138,140.5,4727.6,0
+VRCA.US,D,20191009,000000,140.5,143.9,138.7,141.4,5776.7,0
+VRCA.US,D,20191010,000000,141.3,152.6,141.3,150.8,5891.7,0
+VRCA.US,D,20191011,000000,155.9,159.4,150.4,152.6,10368,0
+VRCA.US,D,20191014,000000,152.6,152.6,145.5,146.2,3323.9,0
+VRCA.US,D,20191015,000000,147.4,158.4,146.8,153.8,6482.8,0
+VRCA.US,D,20191016,000000,153.5,157.2,140.7,146,8576.3,0
+VRCA.US,D,20191017,000000,148.3,154.7,147.8,149.2,3477.7,0
+VRCA.US,D,20191018,000000,148,154.957,142,146.5,7410.2,0
+VRCA.US,D,20191021,000000,149.1,157.2,147.5,150.7,4963.2,0
+VRCA.US,D,20191022,000000,150.5,154.762,137.7,139.7,13046.7,0
+VRCA.US,D,20191023,000000,140,144.8,137.5,142.2,8324.7,0
+VRCA.US,D,20191024,000000,140.6,144.9,134.2,136.3,6241.2,0
+VRCA.US,D,20191025,000000,136,147.9,132,146.7,6793.6,0
+VRCA.US,D,20191028,000000,147.5,150.1,143.8,147.3,5885.7,0
+VRCA.US,D,20191029,000000,146.3,147.9,137.3,138.1,9206.7,0
+VRCA.US,D,20191030,000000,137.5,137.5,132.1,134.3,4646,0
+VRCA.US,D,20191031,000000,135,136.4,128.9,135.2,6242.8,0
+VRCA.US,D,20191101,000000,136.5,146.7,136.5,143.5,6256.8,0
+VRCA.US,D,20191104,000000,143.5,150.9,143.5,148.8,2899.2,0
+VRCA.US,D,20191105,000000,150,151.454,148.5,149.3,3868.7,0
+VRCA.US,D,20191106,000000,149.3,151.1,140.9,142.2,5077.8,0
+VRCA.US,D,20191107,000000,141.4,153.1,141,150.5,5737.2,0
+VRCA.US,D,20191108,000000,150,156,147.4,151.9,3722.8,0
+VRCA.US,D,20191111,000000,149.9,157.13,147.8,155.3,4686.4,0
+VRCA.US,D,20191112,000000,155.3,155.7,146.1,147.2,6230.7,0
+VRCA.US,D,20191113,000000,145.3,156.1,142,149.5,8042.5,0
+VRCA.US,D,20191114,000000,148.1,153.8,148.1,149.4,5420.8,0
+VRCA.US,D,20191115,000000,151,152.4,145.597,147.2,4490.5,0
+VRCA.US,D,20191118,000000,146,148.9,140.7,144.3,8333.4,0
+VRCA.US,D,20191119,000000,144.2,150.8,141.8,143.9,5580,0
+VRCA.US,D,20191120,000000,142.7,148.65,140.301,143.8,4747.3,0
+VRCA.US,D,20191121,000000,144.6,149.2,140.9,147.9,4482.8,0
+VRCA.US,D,20191122,000000,148.4,152,145.5,149.3,7995.8,0
+VRCA.US,D,20191125,000000,150,164.9,146.6,162,14181.1,0
+VRCA.US,D,20191126,000000,163.1,186.7,157.6,174.3,23123.2,0
+VRCA.US,D,20191127,000000,178.5,178.5,146.997,157.3,22383,0
+VRCA.US,D,20191129,000000,157.1,162.401,147.1,150.7,6301.3,0
+VRCA.US,D,20191202,000000,151.1,153.87,132.1,140.1,14822.8,0
+VRCA.US,D,20191203,000000,137,144.2,130,141.9,9580.5,0
+VRCA.US,D,20191204,000000,140,145.6,137.6,139.8,9628.1,0
+VRCA.US,D,20191205,000000,140.3,143.8,135.2,136.1,8663.2,0
+VRCA.US,D,20191206,000000,137.7,142.95,132.9,138.4,6052.1,0
+VRCA.US,D,20191209,000000,139.6,141.1,130.9,131.2,9971,0
+VRCA.US,D,20191210,000000,131.5,132.9,126,130.8,6155.2,0
+VRCA.US,D,20191211,000000,131,137.535,130.364,135.8,4639.4,0
+VRCA.US,D,20191212,000000,135.7,149.6,135.7,146.2,8731.3,0
+VRCA.US,D,20191213,000000,146.6,156,142.2,147.7,8026,0
+VRCA.US,D,20191216,000000,149.7,155.308,147.5,149.9,7806.3,0
+VRCA.US,D,20191217,000000,150.3,162,146,154.6,6547.3,0
+VRCA.US,D,20191218,000000,154.8,155.3,148.9,149.9,7746.4,0
+VRCA.US,D,20191219,000000,150.2,155.5,148,154.3,4647.9,0
+VRCA.US,D,20191220,000000,154.4,159.5,150,156.2,12748.6,0
+VRCA.US,D,20191223,000000,158.9,172.1,153.7,159.9,15679.8,0
+VRCA.US,D,20191224,000000,159.9,166,157.2,162.6,7509,0
+VRCA.US,D,20191226,000000,162.6,164.737,158,160,4766.7,0
+VRCA.US,D,20191227,000000,161.3,161.3,153.5,158.8,6186.3,0
+VRCA.US,D,20191230,000000,159.6,167.2,150.8,153.2,7219.2,0
+VRCA.US,D,20191231,000000,153,160.1,152,158.9,6884.9,0
+VRCA.US,D,20200102,000000,161.2,161.5,151.3,152.6,7338.1,0
+VRCA.US,D,20200103,000000,150,169.8,150,151.1,6756.3,0
+VRCA.US,D,20200106,000000,150,152.959,146.5,148.1,6598.2,0
+VRCA.US,D,20200107,000000,147.3,151.3,145.2,148.9,3021.4,0
+VRCA.US,D,20200108,000000,148.5,150,145,145.5,2940.5,0
+VRCA.US,D,20200109,000000,147.1,147.1,141.4,145.4,4316.8,0
+VRCA.US,D,20200110,000000,146,153.7,145,151.7,6544.1,0
+VRCA.US,D,20200113,000000,151.7,154.7,147.65,153.3,4326.8,0
+VRCA.US,D,20200114,000000,152.3,162.1,151.6,156.5,7954.6,0
+VRCA.US,D,20200115,000000,156.9,163.978,153.9,155,7014.4,0
+VRCA.US,D,20200116,000000,158.8,159.9,156,158.8,4286.6,0
+VRCA.US,D,20200117,000000,159.7,162,156,159.1,6056,0
+VRCA.US,D,20200121,000000,160.6,160.6,148.4,152.7,6589.2,0
+VRCA.US,D,20200122,000000,152.9,157.4,152.9,156.9,9005.8,0
+VRCA.US,D,20200123,000000,156,170,151.6,168.6,15934.1,0
+VRCA.US,D,20200124,000000,170,176,150.6,152.9,12399.9,0
+VRCA.US,D,20200127,000000,150.5,152,143,145.3,13273.9,0
+VRCA.US,D,20200128,000000,146.9,149,141.9,146.4,3687.7,0
+VRCA.US,D,20200129,000000,146.9,161.618,145.2,148.3,6992.3,0
+VRCA.US,D,20200130,000000,145.7,149.5,140,145.9,6604.3,0
+VRCA.US,D,20200131,000000,144.9,146.8,142,145.1,8501.1,0
+VRCA.US,D,20200203,000000,146.4,152.9,143,148.7,8530,0
+VRCA.US,D,20200204,000000,151.4,156.9,143.7,152.7,5917.6,0
+VRCA.US,D,20200205,000000,156.4,158,151.6,152.6,5546.7,0
+VRCA.US,D,20200206,000000,154.8,157.2,150.6,152.5,5127.3,0
+VRCA.US,D,20200207,000000,151.2,151.2,146,146.5,4945.2,0
+VRCA.US,D,20200210,000000,146.5,147.7,141.2,144.4,4468.1,0
+VRCA.US,D,20200211,000000,145.2,147,142.8,146.1,5033,0
+VRCA.US,D,20200212,000000,147.6,153.4,147.3,149.3,2125.7,0
+VRCA.US,D,20200213,000000,147.9,151.6,146.55,148.4,1672.4,0
+VRCA.US,D,20200214,000000,148.2,151.9,145.25,149,4285.9,0
+VRCA.US,D,20200218,000000,148.2,152,141.9,147.4,5183.3,0
+VRCA.US,D,20200219,000000,148.1,151.5,145,147,6448.3,0
+VRCA.US,D,20200220,000000,145.7,149.3,145.1,146.4,4497.2,0
+VRCA.US,D,20200221,000000,146.8,147.714,143.2,145,3993.4,0
+VRCA.US,D,20200224,000000,140.1,141.776,135,139.1,5219.8,0
+VRCA.US,D,20200225,000000,140,140.2,126.5,128.5,9671.4,0
+VRCA.US,D,20200226,000000,130,144.9,127.4,129.7,5546.4,0
+VRCA.US,D,20200227,000000,128.6,128.6,117.7,118.1,8037.4,0
+VRCA.US,D,20200228,000000,113.4,122.15,110.6,118.7,7954.3,0
+VRCA.US,D,20200302,000000,121.3,126.1,117.8,123.7,5776.7,0
+VRCA.US,D,20200303,000000,124,125.3,115.9,120.1,7804.8,0
+VRCA.US,D,20200304,000000,123.5,127.5,120.4,124.3,3397.2,0
+VRCA.US,D,20200305,000000,121.2,126.5,117.5,124.1,5341.6,0
+VRCA.US,D,20200306,000000,119.45,124.05,115.5,119.6,4467.1,0
+VRCA.US,D,20200309,000000,115,115.959,104,104.6,10750.8,0
+VRCA.US,D,20200310,000000,109.1,110.4,96.8,101.8,7647.7,0
+VRCA.US,D,20200311,000000,98.4,107.2,90.1,105.2,7055.3,0
+VRCA.US,D,20200312,000000,112,112,67.9,81.2,24582.2,0
+VRCA.US,D,20200313,000000,86.1,91.4,75,91.1,9956.6,0
+VRCA.US,D,20200316,000000,69,88.2,69,71.4,8327.5,0
+VRCA.US,D,20200317,000000,73.1,93.4,70,87.5,9811.5,0
+VRCA.US,D,20200318,000000,82,87.5,72.5,75.1,9616,0
+VRCA.US,D,20200319,000000,74.7,101.7,72.2,92,9243.4,0
+VRCA.US,D,20200320,000000,91.6,97,86.7,86.7,7570.1,0
+VRCA.US,D,20200323,000000,89.9,97.7,75.3,79.9,8510.8,0
+VRCA.US,D,20200324,000000,85,110,84.8,106.9,9788.6,0
+VRCA.US,D,20200325,000000,105.8,119.8,100,113.3,6134.4,0
+VRCA.US,D,20200326,000000,115.4,118.8,104.8,116.6,6284,0
+VRCA.US,D,20200327,000000,110.6,114.8,108.1,111.5,3675.2,0
+VRCA.US,D,20200330,000000,110,118.6,105.1,114.2,2612.1,0
+VRCA.US,D,20200331,000000,113.2,113.5,100,109.3,5827.6,0
+VRCA.US,D,20200401,000000,101.9,102.1,90,90.2,8828.9,0
+VRCA.US,D,20200402,000000,90.2,102,90.2,96.8,4710.9,0
+VRCA.US,D,20200403,000000,95.5,104.3,95.5,100.9,2853.4,0
+VRCA.US,D,20200406,000000,107.2,110.9,99.1,107.7,5171.3,0
+VRCA.US,D,20200407,000000,110.4,110.9,100.2,100.5,6316.4,0
+VRCA.US,D,20200408,000000,104.8,110,101.35,109.3,5004.7,0
+VRCA.US,D,20200409,000000,109.5,114.4,105.3,106.6,4085.4,0
+VRCA.US,D,20200413,000000,105.3,120.1,103.5,110.4,4809.7,0
+VRCA.US,D,20200414,000000,113.8,121.3,110.1,115.9,4841.5,0
+VRCA.US,D,20200415,000000,111,118.9,110,111.3,3501.9,0
+VRCA.US,D,20200416,000000,109.9,112.3,100,106.5,6207.8,0
+VRCA.US,D,20200417,000000,109.8,117.9,108.1,110.2,5872,0
+VRCA.US,D,20200420,000000,106.1,114.6,100.1,105.8,4544.9,0
+VRCA.US,D,20200421,000000,101.3,104,95.7,99.7,6881.2,0
+VRCA.US,D,20200422,000000,105.3,108.4,100.7,108.3,3580.5,0
+VRCA.US,D,20200423,000000,106.6,124.9,104.6,115.1,12659.3,0
+VRCA.US,D,20200424,000000,115.1,121,113.5,115.5,5710.1,0
+VRCA.US,D,20200427,000000,115.5,121,110.2,120.4,5221.7,0
+VRCA.US,D,20200428,000000,124.1,131.5,120.3,121.8,5859.3,0
+VRCA.US,D,20200429,000000,126.8,131.5,121.5,126.9,7222.5,0
+VRCA.US,D,20200430,000000,124.1,125.9,116.4,120.7,3328.8,0
+VRCA.US,D,20200501,000000,116.2,119.25,106,109.9,5637.2,0
+VRCA.US,D,20200504,000000,107.6,112.2,102.2,103.3,4358.7,0
+VRCA.US,D,20200505,000000,107.1,112,104,107.4,4699,0
+VRCA.US,D,20200506,000000,107.4,107.9,101,101.1,2128.5,0
+VRCA.US,D,20200507,000000,104.2,110.2,101.3,104.6,6034.3,0
+VRCA.US,D,20200508,000000,106.9,114.9,104.9,111.7,4387.6,0
+VRCA.US,D,20200511,000000,109.7,111.6,102.1,106.7,4968.8,0
+VRCA.US,D,20200512,000000,108.2,108.3,103.6,103.9,4099.9,0
+VRCA.US,D,20200513,000000,102.4,103.3,98,99.9,8565.4,0
+VRCA.US,D,20200514,000000,97.5,102,95,101.9,3380.1,0
+VRCA.US,D,20200515,000000,101.7,103.8,95,102.6,4555.1,0
+VRCA.US,D,20200518,000000,106.2,107.5,101,106.3,3766.5,0
+VRCA.US,D,20200519,000000,106.3,107.5,99.8,100.5,2384.2,0
+VRCA.US,D,20200520,000000,103.4,109.5,101.6,108.8,2929.8,0
+VRCA.US,D,20200521,000000,108.8,112.1,107.7,107.9,2172.8,0
+VRCA.US,D,20200522,000000,108.9,112,103.112,111.4,1303.7,0
+VRCA.US,D,20200526,000000,115.4,123,113.5,120.3,4618,0
+VRCA.US,D,20200527,000000,124.1,144,120.422,138.6,8453.8,0
+VRCA.US,D,20200528,000000,141.7,141.7,122,122,8928.9,0
+VRCA.US,D,20200529,000000,121.2,123.1,112.7,114.8,4842.9,0
+VRCA.US,D,20200601,000000,114.7,121.2,112.5,115,8188.6,0
+VRCA.US,D,20200602,000000,117.4,134.4,114.4,115.4,3483.7,0
+VRCA.US,D,20200603,000000,118.3,122.55,112.6,120,4979.4,0
+VRCA.US,D,20200604,000000,120,122.8,115.1,115.1,2988.6,0
+VRCA.US,D,20200605,000000,123.7,126.5,119.6,125.4,4634.8,0
+VRCA.US,D,20200608,000000,131.1,139.9,128.8,136.2,5297.6,0
+VRCA.US,D,20200609,000000,135,135,124,126.4,4082.5,0
+VRCA.US,D,20200610,000000,126.2,134.8,122.5,126.3,4513.1,0
+VRCA.US,D,20200611,000000,121.8,124.2,113.8,113.8,7230,0
+VRCA.US,D,20200612,000000,121.3,125.9,110.15,114.9,7514.3,0
+VRCA.US,D,20200615,000000,110.4,120.694,110.4,119.2,3599.8,0
+VRCA.US,D,20200616,000000,124.9,124.9,115.4,119.1,2947.6,0
+VRCA.US,D,20200617,000000,120.9,122.4,115.1,115.6,4596.3,0
+VRCA.US,D,20200618,000000,113.4,133.9,113.4,127.1,6267.8,0
+VRCA.US,D,20200619,000000,126.8,145,123.8,137.9,10902.8,0
+VRCA.US,D,20200622,000000,136,146.9,135,146.6,5186.4,0
+VRCA.US,D,20200623,000000,149.8,156.4,144.99,151.2,10885.5,0
+VRCA.US,D,20200624,000000,154.7,159.999,135.8,140.1,13270.6,0
+VRCA.US,D,20200625,000000,146.7,150.304,140,144.5,5174.3,0
+VRCA.US,D,20200626,000000,143.4,144.6,135.2,141.9,26883.1,0
+VRCA.US,D,20200629,000000,145.1,148.7,138.6,140.7,9178.8,0
+VRCA.US,D,20200630,000000,113,114.3,102.9,110.1,35653.9,0
+VRCA.US,D,20200701,000000,114.1,116.25,100.8,101.6,19552.5,0
+VRCA.US,D,20200702,000000,104.1,107.2,100.7,103,11109.1,0
+VRCA.US,D,20200706,000000,106,106.599,100,100,7213.4,0
+VRCA.US,D,20200707,000000,101,103.97,90.1,96.6,17902.7,0
+VRCA.US,D,20200708,000000,96.2,99.2,87.6,88,11717.8,0
+VRCA.US,D,20200709,000000,89,90.666,82.924,87.6,15435.1,0
+VRCA.US,D,20200710,000000,90,99.341,90,95.4,25509.4,0
+VRCA.US,D,20200713,000000,98.7,101,85.7,88,29531.6,0
+VRCA.US,D,20200714,000000,78.6,85.1,76.5,84.7,28268.7,0
+VRCA.US,D,20200715,000000,83.5,89.9,78,79.2,29211.7,0
+VRCA.US,D,20200716,000000,83.9,85,79.7,81.8,17092.8,0
+VRCA.US,D,20200717,000000,82.2,87,81.959,85.7,9747,0
+VRCA.US,D,20200720,000000,88.4,88.4,81,82.6,8553.7,0
+VRCA.US,D,20200721,000000,83.5,83.5,75.5,76.3,16674.2,0
+VRCA.US,D,20200722,000000,76.1,77,71.001,73.6,21343.7,0
+VRCA.US,D,20200723,000000,73.7,77.25,70.1,70.6,17964.3,0
+VRCA.US,D,20200724,000000,70.7,72.699,68.2,71.3,13051.7,0
+VRCA.US,D,20200727,000000,71.5,72.5,66.471,70,38186.5,0
+VRCA.US,D,20200728,000000,70,70.4,65,67.5,36236.7,0
+VRCA.US,D,20200729,000000,67.5,68.9,64.614,65.2,23757.1,0
+VRCA.US,D,20200730,000000,64.6,70.2,63.001,69.2,23913.4,0
+VRCA.US,D,20200731,000000,69.5,69.5,63.6,65.6,24958.7,0
+VRCA.US,D,20200803,000000,65.7,65.9,63,64.8,19638.3,0
+VRCA.US,D,20200804,000000,64.2,67.4,61.3,64.8,29070.5,0
+VRCA.US,D,20200805,000000,66.1,68.8,63.7,67.2,28925,0
+VRCA.US,D,20200806,000000,67.5,69.1,65.4,68.4,16363.3,0
+VRCA.US,D,20200807,000000,69.8,69.8,65.5,66.6,13727.3,0
+VRCA.US,D,20200810,000000,67.5,69.2,67.2,67.9,9160.1,0
+VRCA.US,D,20200811,000000,71.965,71.965,65,65.5,17349.8,0
+VRCA.US,D,20200812,000000,66.3,66.8,60.2,61.6,25293.8,0
+VRCA.US,D,20200813,000000,62.7,65.5,61.6,62.7,38311.6,0
+VRCA.US,D,20200814,000000,62.5,67,60.7,65.5,31400.2,0
+VRCA.US,D,20200817,000000,66,78,66,74.65,57135.4,0
+VRCA.US,D,20200818,000000,81.8,87.2,77.6,85.6,56219.5,0
+VRCA.US,D,20200819,000000,88.9,105.6,87.9,100.6,123868,0
+VRCA.US,D,20200820,000000,105.5,112.5,88,92.8,89568.9,0
+VRCA.US,D,20200821,000000,97.6,107,93.2,94.7,60487.7,0
+VRCA.US,D,20200824,000000,96.25,98.56,86.3,89.3,38353.1,0
+VRCA.US,D,20200825,000000,89,89.6,82.5,87.9,27610.1,0
+VRCA.US,D,20200826,000000,87.4,89.477,85.8,88.6,12693.5,0
+VRCA.US,D,20200827,000000,91.5,92,85.4,89.4,18236.1,0
+VRCA.US,D,20200828,000000,88.6,91.1,87.3,88.7,9750,0
+VRCA.US,D,20200831,000000,89.2,93,83.4,91.9,40708.4,0
+VRCA.US,D,20200901,000000,91.9,93.6,87.4,88.1,26007.2,0
+VRCA.US,D,20200902,000000,87.8,88.5,80.1,84.6,27102.1,0
+VRCA.US,D,20200903,000000,83.6,91.6,83.6,89.8,23275.7,0
+VRCA.US,D,20200904,000000,90,90.7,81.4,84,14267.9,0
+VRCA.US,D,20200908,000000,82.2,85.9,81,84.5,12258.9,0
+VRCA.US,D,20200909,000000,84.7,89,83.8,87.6,11714.6,0
+VRCA.US,D,20200910,000000,87.4,89.8,86.2,87.6,12080.5,0
+VRCA.US,D,20200911,000000,87.8,88.3,80.5,83.9,20506.7,0
+VRCA.US,D,20200914,000000,85.3,91.1,84.301,88.3,15481.6,0
+VRCA.US,D,20200915,000000,88.7,91.6,84.6,89.7,10591,0
+VRCA.US,D,20200916,000000,89.8,91.584,86.9,90.4,8565.7,0
+VRCA.US,D,20200917,000000,89.5,96,89,93.6,11586.3,0
+VRCA.US,D,20200918,000000,94.7,97.8,92.1,95.9,14064.6,0
+VRCA.US,D,20200921,000000,93,93,86.3,87.3,10754.4,0
+VRCA.US,D,20200922,000000,88.2,88.2,81.7,84.7,8402.5,0
+VRCA.US,D,20200923,000000,84.9,88.1,77.6,79.3,16200.2,0
+VRCA.US,D,20200924,000000,80.4,82.839,77.4,78.3,10451.4,0
+VRCA.US,D,20200925,000000,78.6,82.1,78,81.5,6490.8,0
+VRCA.US,D,20200928,000000,82.3,83.6,79.9,82.7,5699.1,0
+VRCA.US,D,20200929,000000,80.4,83.5,80.201,80.8,4727.5,0
+VRCA.US,D,20200930,000000,80.9,82,74,77.4,18023.1,0
+VRCA.US,D,20201001,000000,77.8,80.241,75,76.1,9495.7,0
+VRCA.US,D,20201002,000000,74.9,78.7,74.208,78.1,8053.1,0
+VRCA.US,D,20201005,000000,78.8,85.6,77.8,84.3,9642.6,0
+VRCA.US,D,20201006,000000,84.9,86.9,83.85,84.9,4791,0
+VRCA.US,D,20201007,000000,84.7,90.3,84.7,88.9,5397.5,0
+VRCA.US,D,20201008,000000,89.8,94.7,87.7,92.2,6899.9,0
+VRCA.US,D,20201009,000000,92.4,94.4,88,89.1,3616.8,0
+VRCA.US,D,20201012,000000,88.4,89.4,84.5,86.7,6279.9,0
+VRCA.US,D,20201013,000000,86,86.134,81.7,84.9,4648,0
+VRCA.US,D,20201014,000000,84,88.1,80.9,81.9,4419,0
+VRCA.US,D,20201015,000000,80.2,85.9,78.1,84.9,6901.7,0
+VRCA.US,D,20201016,000000,84.1,88.2,83.4,86.9,5064.5,0
+VRCA.US,D,20201019,000000,87.5,88.1,83.4,84.1,3250.8,0
+VRCA.US,D,20201020,000000,85,86,81.8,83.8,3028.9,0
+VRCA.US,D,20201021,000000,82.2,87.2,80,83.6,5536.7,0
+VRCA.US,D,20201022,000000,83.9,87.5,83.201,85.9,4375.3,0
+VRCA.US,D,20201023,000000,88.3,88.3,84.1,84.7,3422.1,0
+VRCA.US,D,20201026,000000,84.5,84.5,80.1,81,5994.4,0
+VRCA.US,D,20201027,000000,81.5,81.5,76.5,77.9,7701.7,0
+VRCA.US,D,20201028,000000,77.6,77.6,73.5,74.3,5772.9,0
+VRCA.US,D,20201029,000000,74,84.1,72.3,76.2,5659.8,0
+VRCA.US,D,20201030,000000,75.4,76.2,70.5,74.1,6283.5,0
+VRCA.US,D,20201102,000000,75,76.5,72.6,74.9,4536.4,0
+VRCA.US,D,20201103,000000,76,79.2,73.4,77.4,5299.3,0
+VRCA.US,D,20201104,000000,76,80.9,73.9,76,5623.7,0
+VRCA.US,D,20201105,000000,76.1,77.1,70.65,74.5,11845.4,0
+VRCA.US,D,20201106,000000,75.1,76.8,72.7,76.4,7133.6,0
+VRCA.US,D,20201109,000000,79.9,84.55,77,78.4,10793.6,0
+VRCA.US,D,20201110,000000,82.5,90,76.8,87,21292.3,0
+VRCA.US,D,20201111,000000,84.5,88.8,81.711,88,7290.6,0
+VRCA.US,D,20201112,000000,88,90.75,80.5,82.6,9875.2,0
+VRCA.US,D,20201113,000000,83.8,89.6,82.1,86.4,5741.4,0
+VRCA.US,D,20201116,000000,87,89,82.6,85.4,6711.1,0
+VRCA.US,D,20201117,000000,87,88.5,82.6,86.8,5436.1,0
+VRCA.US,D,20201118,000000,86.7,94.7,86.7,89.8,8459.2,0
+VRCA.US,D,20201119,000000,88.2,93.75,87,92.8,5672.4,0
+VRCA.US,D,20201120,000000,91.1,95.3,90.227,94.6,5021,0
+VRCA.US,D,20201123,000000,93.6,97.441,93.2,96.3,4307.1,0
+VRCA.US,D,20201124,000000,98.3,99.675,91.1,96,10970.8,0
+VRCA.US,D,20201125,000000,94.7,98.82,94,94.5,3537.6,0
+VRCA.US,D,20201127,000000,94.2,95.5,91.8,94.2,3231.7,0
+VRCA.US,D,20201130,000000,92.6,93.6,88.3,91.5,3856.1,0
+VRCA.US,D,20201201,000000,91.3,93,88.442,91.2,8045.7,0
+VRCA.US,D,20201202,000000,90.4,96,90,94,4386.1,0
+VRCA.US,D,20201203,000000,94,96.25,93,93.8,3947.8,0
+VRCA.US,D,20201204,000000,94.4,100,93.3,99.2,4547,0
+VRCA.US,D,20201207,000000,98.5,99.7,96.301,97.9,2855.7,0
+VRCA.US,D,20201208,000000,96.5,103.999,96.5,103.4,6730.8,0
+VRCA.US,D,20201209,000000,103.5,103.7,97.05,101.1,11277.4,0
+VRCA.US,D,20201210,000000,99.5,107,95.7,101.1,6183.3,0
+VRCA.US,D,20201211,000000,99.5,110.6,98.57,108,5839.6,0
+VRCA.US,D,20201214,000000,104,109.11,97.5,98.6,7401.7,0
+VRCA.US,D,20201215,000000,100.4,102.418,97.3,100.1,4504.3,0
+VRCA.US,D,20201216,000000,100.2,102.05,99,99.3,2987.6,0
+VRCA.US,D,20201217,000000,99.3,104.4,98.9,103.4,4561.4,0
+VRCA.US,D,20201218,000000,103.9,112.5,100.1,105.7,16812.9,0
+VRCA.US,D,20201221,000000,104.1,108.9,101.7,106.6,7457.1,0
+VRCA.US,D,20201222,000000,105.9,114.2,102.85,112.7,10772.1,0
+VRCA.US,D,20201223,000000,113.5,127.2,111.1,126.3,11279.2,0
+VRCA.US,D,20201224,000000,128.9,135.5,117,120,10622,0
+VRCA.US,D,20201228,000000,122.5,122.5,116.4,116.6,5431.1,0
+VRCA.US,D,20201229,000000,116.3,123.6,112.501,119.5,5410.7,0
+VRCA.US,D,20201230,000000,119.3,123.1,118.8,119.7,4937.2,0
+VRCA.US,D,20201231,000000,121.1,121.1,115.1,115.1,2295,0
+VRCA.US,D,20210104,000000,116.4,122.4,113.7,120.4,3617.4,0
+VRCA.US,D,20210105,000000,119.6,127.599,119.6,126.2,4904.9,0
+VRCA.US,D,20210106,000000,127.9,131.5,117.4,118.9,13989.5,0
+VRCA.US,D,20210107,000000,118.5,125.3,114.5,122.8,4212.3,0
+VRCA.US,D,20210108,000000,121.3,127.1,119.8,121.1,3316.6,0
+VRCA.US,D,20210111,000000,120.1,125.5,111,113.2,8138.4,0
+VRCA.US,D,20210112,000000,114.4,120.6,112.5,113.6,8546.1,0
+VRCA.US,D,20210113,000000,114,114.45,103.6,105.1,10052.3,0
+VRCA.US,D,20210114,000000,106.4,123.7,106.4,117.9,9664.7,0
+VRCA.US,D,20210115,000000,117.3,117.3,107.6,108.9,6613.9,0
+VRCA.US,D,20210119,000000,118.4,118.4,109.1,111.2,5776.2,0
+VRCA.US,D,20210120,000000,111.3,118.5,111.3,117.6,9279.6,0
+VRCA.US,D,20210121,000000,118.6,118.8,112.1,117,8664,0
+VRCA.US,D,20210122,000000,116.8,126.8,116.8,126.4,13254.8,0
+VRCA.US,D,20210125,000000,125.2,145,120.7,123.4,32464.7,0
+VRCA.US,D,20210126,000000,123.5,128.388,110.1,115.7,14060.1,0
+VRCA.US,D,20210127,000000,111.9,129.899,111.2,120.5,13223.4,0
+VRCA.US,D,20210128,000000,121.9,121.9,115.1,118.6,6421,0
+VRCA.US,D,20210129,000000,117.9,122.7,113.3,117.5,5594.2,0
+VRCA.US,D,20210201,000000,117.2,124.9,116.4,121.4,3758.6,0
+VRCA.US,D,20210202,000000,121.8,137.9,119.2,135.7,9686.5,0
+VRCA.US,D,20210203,000000,134.9,139,127.7,134.2,10488.1,0
+VRCA.US,D,20210204,000000,134.2,139.8,128.85,133.9,5485.9,0
+VRCA.US,D,20210205,000000,135,140,132.7,139.6,6980.8,0
+VRCA.US,D,20210208,000000,140,153.3,132.801,150.6,11102.6,0
+VRCA.US,D,20210209,000000,152,166.1,148.854,160.6,17133.5,0
+VRCA.US,D,20210210,000000,161.5,169.118,147.5,149.5,12324.1,0
+VRCA.US,D,20210211,000000,151.8,153.9,143.8,145.7,3379.4,0
+VRCA.US,D,20210212,000000,145.4,145.9,129.9,136.4,10610.5,0
+VRCA.US,D,20210216,000000,136.4,143.9,136.4,140.5,4790.4,0
+VRCA.US,D,20210217,000000,141.2,159.202,140.7,154.2,9190.8,0
+VRCA.US,D,20210218,000000,152,155,141,146.1,8729.4,0
+VRCA.US,D,20210219,000000,146.2,149,143,149,4974.3,0
+VRCA.US,D,20210222,000000,147.5,151.6,144,146.9,6149.4,0
+VRCA.US,D,20210223,000000,143.334,144.8,131.6,141,5295.6,0
+VRCA.US,D,20210224,000000,140.7,154.1,140.7,151.6,3631.7,0
+VRCA.US,D,20210225,000000,149.8,154.5,140.525,142,5419.3,0
+VRCA.US,D,20210226,000000,142.1,147.4,135,137.1,4323.6,0
+VRCA.US,D,20210301,000000,142.5,144.4,139.4,143.2,3271.6,0
+VRCA.US,D,20210302,000000,144.1,147.3,139.5,142.6,4864.6,0
+VRCA.US,D,20210303,000000,147.7,155.2,141,151.3,11964.1,0
+VRCA.US,D,20210304,000000,146.7,147.65,131.5,133.4,12376.7,0
+VRCA.US,D,20210305,000000,135.1,137.9,127.8,136.8,29238.6,0
+VRCA.US,D,20210308,000000,142.1,146.715,139.35,144.6,18888.8,0
+VRCA.US,D,20210309,000000,146.5,157.1,143.9,151,13827.9,0
+VRCA.US,D,20210310,000000,153,172.3,153,171.9,19017.1,0
+VRCA.US,D,20210311,000000,173,184.2,160.9,167.6,18604.6,0
+VRCA.US,D,20210312,000000,167.9,171.2,156.4,169.3,5642,0
+VRCA.US,D,20210315,000000,168.5,176.9,167.6,174.6,5801.5,0
+VRCA.US,D,20210316,000000,172.8,172.8,165.1,166.6,2923.7,0
+VRCA.US,D,20210317,000000,165.5,174.9,162.1,172.8,5948.2,0
+VRCA.US,D,20210318,000000,172.7,174,163.5,163.8,5563.1,0
+VRCA.US,D,20210319,000000,162.9,172.3,157.1,158.3,16636.7,0
+VRCA.US,D,20210322,000000,159.7,168.7,153.3,164.2,6672.1,0
+VRCA.US,D,20210323,000000,150.114,150.9,141.9,147,55266.3,0
+VRCA.US,D,20210324,000000,145.2,150,135.8,137.6,11401.6,0
+VRCA.US,D,20210325,000000,135.4,138.75,125.1,136,20444,0
+VRCA.US,D,20210326,000000,138.2,138.6,128.6,132.4,4855.8,0
+VRCA.US,D,20210329,000000,140.9,144.499,133.8,135.4,19350.4,0
+VRCA.US,D,20210330,000000,136.9,138.3,132.2,136.8,7837.4,0
+VRCA.US,D,20210331,000000,137.6,157.7,137.6,151.5,12820.7,0
+VRCA.US,D,20210401,000000,151.5,156,149.5,153.3,13997.9,0
+VRCA.US,D,20210405,000000,164.3,170,150.8,152.1,31646.8,0
+VRCA.US,D,20210406,000000,152.1,152.3,140.4,141.4,17602.8,0
+VRCA.US,D,20210407,000000,145.2,145.2,136.9,138.1,10527.6,0
+VRCA.US,D,20210408,000000,140.4,141.8,135,139.5,10930.7,0
+VRCA.US,D,20210409,000000,139.2,140.9,136.2,137.6,6038.6,0
+VRCA.US,D,20210412,000000,140.85,140.85,133.1,134.6,12367.5,0
+VRCA.US,D,20210413,000000,134.9,136.7,130.3,134.1,9241.3,0
+VRCA.US,D,20210414,000000,134.2,139.505,134.2,136,6308.4,0
+VRCA.US,D,20210415,000000,141.55,141.55,132.95,136.9,7359.5,0
+VRCA.US,D,20210416,000000,139.3,139.3,125,126.9,11316.1,0
+VRCA.US,D,20210419,000000,125.2,127.7,120.2,126.9,8109.4,0
+VRCA.US,D,20210420,000000,121.6,138.1,121.6,135.8,13307,0
+VRCA.US,D,20210421,000000,135.9,138.6,130,137.3,7736.3,0
+VRCA.US,D,20210422,000000,143.5,143.5,135.3,138,6272.5,0
+VRCA.US,D,20210423,000000,132.6,140.6,132.6,135.3,5236.9,0
+VRCA.US,D,20210426,000000,136.3,140.4,134.9,137.6,11781.1,0
+VRCA.US,D,20210427,000000,138,140,132,133.5,7713,0
+VRCA.US,D,20210428,000000,133.1,137.1,131.95,133.5,3323.5,0
+VRCA.US,D,20210429,000000,136.7,136.7,129.7,130,6080.3,0
+VRCA.US,D,20210430,000000,129,134.1,129,132,7235.4,0
+VRCA.US,D,20210503,000000,132.6,134.7,122.2,124.1,8376.5,0
+VRCA.US,D,20210504,000000,124.2,132,117.9,122.3,6368.4,0
+VRCA.US,D,20210505,000000,127.5,127.5,118.8,121.3,5028.2,0
+VRCA.US,D,20210506,000000,120.1,127.5,114.3,114.7,6791.5,0
+VRCA.US,D,20210507,000000,116.3,121.25,114,115,8466.4,0
+VRCA.US,D,20210510,000000,115.4,121.1,112.4,113.8,7834.7,0
+VRCA.US,D,20210511,000000,110.6,115.1,109.55,111.1,8145.4,0
+VRCA.US,D,20210512,000000,111.7,121.6,111.5,114.5,14259.1,0
+VRCA.US,D,20210513,000000,114,118.125,111.6,116.7,5240.9,0
+VRCA.US,D,20210514,000000,119.7,127.5,116.1,117,7615.1,0
+VRCA.US,D,20210517,000000,115.9,120.95,114.1,117,2639.9,0
+VRCA.US,D,20210518,000000,117.8,118.06,114.1,116.4,7290.1,0
+VRCA.US,D,20210519,000000,115,118.8,111.4,112.3,8066.8,0
+VRCA.US,D,20210520,000000,112.7,120.2,107.35,111.6,11503.7,0
+VRCA.US,D,20210521,000000,114,115.2,111,113.5,4983,0
+VRCA.US,D,20210524,000000,114,118.52,111.629,114.8,14820.6,0
+VRCA.US,D,20210525,000000,114.8,116.3,107.8,108.4,11620.2,0
+VRCA.US,D,20210526,000000,109.2,110.899,106,108.2,11379.9,0
+VRCA.US,D,20210527,000000,110.9,120.1,109.4,117.8,29554.3,0
+VRCA.US,D,20210528,000000,113.2,118.699,108,112.6,21890.6,0
+VRCA.US,D,20210601,000000,110.7,110.7,102.1,103,16080.4,0
+VRCA.US,D,20210602,000000,103,103.3,97.8,98.7,20045.1,0
+VRCA.US,D,20210603,000000,99,100.8,96,98.4,16080.5,0
+VRCA.US,D,20210604,000000,98.4,100.1,96,97.7,12779.6,0
+VRCA.US,D,20210607,000000,104,111.6,104,110,21212,0
+VRCA.US,D,20210608,000000,110.2,110.999,105,107.3,14253.9,0
+VRCA.US,D,20210609,000000,108.5,109.8,102.81,105,11377.5,0
+VRCA.US,D,20210610,000000,105.2,107.8,102.9,105.6,7931.1,0
+VRCA.US,D,20210611,000000,105.8,108.4,103.1,104.9,12725.8,0
+VRCA.US,D,20210614,000000,106.1,123.4,105.601,118.8,22980.5,0
+VRCA.US,D,20210615,000000,119.7,123.9,115.5,118.1,15532.5,0
+VRCA.US,D,20210616,000000,118.2,124.7,117,123.6,8379.4,0
+VRCA.US,D,20210617,000000,123.3,126.1,119.5,124.3,8717.3,0
+VRCA.US,D,20210618,000000,122,123.2,115.6,115.7,7400.3,0
+VRCA.US,D,20210621,000000,116.3,119.363,115.1,115.8,4943.1,0
+VRCA.US,D,20210622,000000,116.1,116.9,111.333,116.2,4125.4,0
+VRCA.US,D,20210623,000000,116.3,119.525,114.201,117.6,5044.1,0
+VRCA.US,D,20210624,000000,116.5,118.4,115,116.6,6089.9,0
+VRCA.US,D,20210625,000000,118.4,121.462,114,114.3,15316.3,0
+VRCA.US,D,20210628,000000,116,120.3,113.6,117.7,6178.6,0
+VRCA.US,D,20210629,000000,118.3,119.9,113.4,116.3,9135.2,0
+VRCA.US,D,20210630,000000,117.6,118.1,112.3,113,4341.9,0
+VRCA.US,D,20210701,000000,113.2,123.4,113.2,123.2,10474.1,0
+VRCA.US,D,20210702,000000,123.2,123.8,115.3,115.5,6931.7,0
+VRCA.US,D,20210706,000000,115.2,115.9,105.2,106.6,12826.4,0
+VRCA.US,D,20210707,000000,106.7,110.1,102.9,107.8,4739.1,0
+VRCA.US,D,20210708,000000,105.3,108.7,103.1,107.7,3961.1,0
+VRCA.US,D,20210709,000000,108.3,109.35,100.7,103.7,6915.2,0
+VRCA.US,D,20210712,000000,103,113.2,103,111.3,9418.7,0
+VRCA.US,D,20210713,000000,111,111.4,107.1,109.8,5800.2,0
+VRCA.US,D,20210714,000000,109.3,109.8,105,105.3,4530.3,0
+VRCA.US,D,20210715,000000,105,106.8,100.7,103.5,5650.3,0
+VRCA.US,D,20210716,000000,104.6,106,102.7,102.8,2789,0
+VRCA.US,D,20210719,000000,100.1,106.2,100,105.4,3309.4,0
+VRCA.US,D,20210720,000000,108.1,118.2,105.1,114.4,8715.8,0
+VRCA.US,D,20210721,000000,114.2,118.7,109.5,115,5584.3,0
+VRCA.US,D,20210722,000000,114.7,116.3,109,109.2,3089.6,0
+VRCA.US,D,20210723,000000,110.3,110.7,104.4,105.7,3356.4,0
+VRCA.US,D,20210726,000000,105.8,111,105.051,108.2,3377.2,0
+VRCA.US,D,20210727,000000,107.5,107.9,102.5,107.9,4314,0
+VRCA.US,D,20210728,000000,108.3,112.15,108.3,111,3247.1,0
+VRCA.US,D,20210729,000000,110.9,115.4,110.9,111.9,2746.8,0
+VRCA.US,D,20210730,000000,111.6,111.7,107,107,1769.3,0
+VRCA.US,D,20210802,000000,108.7,111,107.2,108.7,1896.8,0
+VRCA.US,D,20210803,000000,108.8,110.814,105,106.5,2408.3,0
+VRCA.US,D,20210804,000000,106.5,108,104.5,105.8,1716.7,0
+VRCA.US,D,20210805,000000,106.1,111,105.5,111,3124.6,0
+VRCA.US,D,20210806,000000,111,111.9,105.8,106,2655.1,0
+VRCA.US,D,20210809,000000,106.1,110.9,106.1,108.2,1582.4,0
+VRCA.US,D,20210810,000000,106.9,114,106.9,113.3,3547.5,0
+VRCA.US,D,20210811,000000,112.7,112.7,105.4,106.5,3266.2,0
+VRCA.US,D,20210812,000000,106.9,108,101.5,106.9,3506.3,0
+VRCA.US,D,20210813,000000,107.7,108.5,106.5,107.4,1594,0
+VRCA.US,D,20210816,000000,107.4,109.6,102.2,103.2,4008.2,0
+VRCA.US,D,20210817,000000,102.2,105.94,98,99.5,6642.3,0
+VRCA.US,D,20210818,000000,101,104.39,99.3,101.8,3794.8,0
+VRCA.US,D,20210819,000000,100.1,102.7,92.5,95.5,9898,0
+VRCA.US,D,20210820,000000,94.7,101,94.7,98.5,4543,0
+VRCA.US,D,20210823,000000,100.8,107,95.6,100.1,9292.4,0
+VRCA.US,D,20210824,000000,100.1,112.3,99.402,106.3,11704.5,0
+VRCA.US,D,20210825,000000,106.5,115,106.04,114.8,8499.4,0
+VRCA.US,D,20210826,000000,115,117.3,110.2,110.4,4444.6,0
+VRCA.US,D,20210827,000000,111.9,117.23,108.7,110.7,8199.8,0
+VRCA.US,D,20210830,000000,112.5,119,107.7,111.1,11684.7,0
+VRCA.US,D,20210831,000000,115.1,117.058,108.3,112,7086.9,0
+VRCA.US,D,20210901,000000,112.8,115.154,108.2,114,9034.2,0
+VRCA.US,D,20210902,000000,120,137.999,120,122.2,25235.3,0
+VRCA.US,D,20210903,000000,131.7,140.599,127,139.6,30037.2,0
+VRCA.US,D,20210907,000000,144.4,147.89,129,134.5,30036.6,0
+VRCA.US,D,20210908,000000,136.75,138.9,120.3,121.5,20202.4,0
+VRCA.US,D,20210909,000000,123,127.299,119.7,121.8,11823.5,0
+VRCA.US,D,20210910,000000,123.8,124.959,117.4,120.5,13220.5,0
+VRCA.US,D,20210913,000000,120.5,120.6,117,118.3,8616.7,0
+VRCA.US,D,20210914,000000,118,119,110.7,112.1,14379.7,0
+VRCA.US,D,20210915,000000,112.1,121.4,112.1,117.8,17603.4,0
+VRCA.US,D,20210916,000000,118.1,123.6,117.1,118.8,23806.7,0
+VRCA.US,D,20210917,000000,119.5,124.5,117.9,121.7,26550.3,0
+VRCA.US,D,20210920,000000,120.3,124,111.6,120.3,45231.2,0
+VRCA.US,D,20210921,000000,92.5,112.5,92.2,110.3,170707,0
+VRCA.US,D,20210922,000000,109.9,114.7,103.5,112.6,36572.6,0
+VRCA.US,D,20210923,000000,110.81,121.394,108.6,118.3,25657.1,0
+VRCA.US,D,20210924,000000,118.2,120,112.6,115.1,13329.2,0
+VRCA.US,D,20210927,000000,114.7,129.1,114.4,127.2,19544.2,0
+VRCA.US,D,20210928,000000,125.1,126.8,121.05,124.6,9014.8,0
+VRCA.US,D,20210929,000000,125.2,126.3,121.1,123.1,7842.4,0
+VRCA.US,D,20210930,000000,124.1,126,118.3,125,13931.7,0
+VRCA.US,D,20211001,000000,125.4,127.146,121.908,125.1,6039.3,0
+VRCA.US,D,20211004,000000,122.8,125.6,119.3,121.4,9998.5,0
+VRCA.US,D,20211005,000000,121.8,122.578,119.1,121,4891.9,0
+VRCA.US,D,20211006,000000,120.1,123.429,118.3,121.4,5461.6,0
+VRCA.US,D,20211007,000000,123.3,125.8,121.5,123.1,4364.2,0
+VRCA.US,D,20211008,000000,123,124.1,120.9,124.1,4825.8,0
+VRCA.US,D,20211011,000000,123.7,125.5,122.4,123.8,2621.9,0
+VRCA.US,D,20211012,000000,124.4,125.5,122.8,124.4,1827.8,0
+VRCA.US,D,20211013,000000,124.9,127.6,122.3,126.5,4434,0
+VRCA.US,D,20211014,000000,127.6,129.5,123.5,128.4,6174.8,0
+VRCA.US,D,20211015,000000,130,136.4,127.5,133.6,9876.6,0
+VRCA.US,D,20211018,000000,133.6,133.6,122.7,123.9,11437.7,0
+VRCA.US,D,20211019,000000,123.7,127.5,123.492,124.9,2212.5,0
+VRCA.US,D,20211020,000000,125.2,130.7,125,129.9,5405.6,0
+VRCA.US,D,20211021,000000,128.35,131.6,125.1,126,5006.2,0
+VRCA.US,D,20211022,000000,125.2,128.3,123,127.7,5583.9,0
+VRCA.US,D,20211025,000000,128.3,130.7,122.7,124.1,4298.2,0
+VRCA.US,D,20211026,000000,123.5,130,121.5,128.3,7006.9,0
+VRCA.US,D,20211027,000000,126.5,131.4,125.45,128.4,4100.7,0
+VRCA.US,D,20211028,000000,128.6,128.6,122,123.4,4806.2,0
+VRCA.US,D,20211029,000000,124.4,126.6,122.899,125.9,2919.9,0
+VRCA.US,D,20211101,000000,126.6,131.4,124.098,129.7,3683.9,0
+VRCA.US,D,20211102,000000,130,131.6,126.8,129.8,3334.1,0
+VRCA.US,D,20211103,000000,129.5,131.8,127.8,128.8,6707.3,0
+VRCA.US,D,20211104,000000,129,131.5,127.3,131.5,2131.3,0
+VRCA.US,D,20211105,000000,132,133.4,129,131.7,4337.6,0
+VRCA.US,D,20211108,000000,132.5,135.35,130.1,133.1,4992.8,0
+VRCA.US,D,20211109,000000,132.4,133.05,127.3,130.1,5521,0
+VRCA.US,D,20211110,000000,130,133.95,124.2,127.1,5514.2,0
+VRCA.US,D,20211111,000000,128,128,124.75,125.7,2272.7,0
+VRCA.US,D,20211112,000000,128.3,128.9,122.9,123.3,4457.8,0
+VRCA.US,D,20211115,000000,122.5,127.7,104.8,120.4,4413.4,0
+VRCA.US,D,20211116,000000,121.7,128.7,117.1,120.4,3939.2,0
+VRCA.US,D,20211117,000000,118.8,121.2,116.6,118.3,3780.1,0
+VRCA.US,D,20211118,000000,120.3,125.964,110.6,112.6,5182.5,0
+VRCA.US,D,20211119,000000,113.35,116.4,109.9,114.4,4513.9,0
+VRCA.US,D,20211122,000000,120.75,120.75,107.989,110.2,3848.8,0
+VRCA.US,D,20211123,000000,109.4,120.298,105.7,109.3,4304.5,0
+VRCA.US,D,20211124,000000,107.7,115.9,105.6,111.1,2664.7,0
+VRCA.US,D,20211126,000000,109.5,114,103.6,104.6,3944.9,0
+VRCA.US,D,20211129,000000,105.5,110.8,85.1,105.4,29923.2,0
+VRCA.US,D,20211130,000000,109.7,109.7,100.2,103.5,6601.6,0
+VRCA.US,D,20211201,000000,105.7,105.7,91.9,91.9,7302.8,0
+VRCA.US,D,20211202,000000,91.7,96.96,90,94,11524.8,0
+VRCA.US,D,20211203,000000,94.2,97.555,90.2,92.6,9139.1,0
+VRCA.US,D,20211206,000000,94.8,100.8,92.6,99.7,12247,0
+VRCA.US,D,20211207,000000,103.2,109.8,102.1,105.8,7120.8,0
+VRCA.US,D,20211208,000000,104.7,106.5,101.35,104.7,6114.8,0
+VRCA.US,D,20211209,000000,103.5,103.534,99,99,3441.5,0
+VRCA.US,D,20211210,000000,100.8,102.6,95.5,97.8,6604.5,0
+VRCA.US,D,20211213,000000,96.2,98.839,93.3,96.3,5189.2,0
+VRCA.US,D,20211214,000000,95.3,96.8,91.8,92.1,5065.4,0
+VRCA.US,D,20211215,000000,92.9,96.6,90,94.2,11142.8,0
+VRCA.US,D,20211216,000000,96.4,103.199,91.2,92.6,8103.7,0
+VRCA.US,D,20211217,000000,91.5,92.867,87.9,91,28428.3,0
+VRCA.US,D,20211220,000000,91.1,92.9,85.226,92.2,7162.8,0
+VRCA.US,D,20211221,000000,92.6,97.237,89.5,91.3,7914.2,0
+VRCA.US,D,20211222,000000,89.9,95.5,89,93,5661.2,0
+VRCA.US,D,20211223,000000,94.4,95.15,91.2,94.3,4224.7,0
+VRCA.US,D,20211227,000000,95.9,98.428,92.6,94.9,3676.8,0
+VRCA.US,D,20211228,000000,94,95.9,91.642,92.5,4624.9,0
+VRCA.US,D,20211229,000000,93,95.3,87.4,95.3,4920.4,0
+VRCA.US,D,20211230,000000,94.4,99.5,94.4,95.3,4034.4,0
+VRCA.US,D,20211231,000000,95.5,97.3,89.5,91.6,9629.1,0
+VRCA.US,D,20220103,000000,91.9,98,91.3,94.9,4889.4,0
+VRCA.US,D,20220104,000000,97.9,98.5,93.7,94.4,7215.2,0
+VRCA.US,D,20220105,000000,95.1,97.5,90.5,91.3,6075.6,0
+VRCA.US,D,20220106,000000,94.45,94.937,88.6,90,3847.2,0
+VRCA.US,D,20220107,000000,94,94,89.4,90.7,2662.9,0
+VRCA.US,D,20220110,000000,92.05,92.05,87.4,90.5,4673.1,0
+VRCA.US,D,20220111,000000,92.15,93.1,90.05,93,2220.7,0
+VRCA.US,D,20220112,000000,93.4,93.4,87.6,89.9,5789.2,0
+VRCA.US,D,20220113,000000,87.818,90.8,81.55,82.9,7159.8,0
+VRCA.US,D,20220114,000000,82.9,87,82.5,83.2,3788.2,0
+VRCA.US,D,20220118,000000,86.2,86.2,78.3,80.1,8841.4,0
+VRCA.US,D,20220119,000000,79.7,82.9,79.7,81,3461.6,0
+VRCA.US,D,20220120,000000,80.8,85.4,78.5,79.3,3547.8,0
+VRCA.US,D,20220121,000000,77.9,80.4,76.001,77.5,8336.9,0
+VRCA.US,D,20220124,000000,75.6,79.5,72.7,76.1,14339.1,0
+VRCA.US,D,20220125,000000,75.1,78.9,71,77.4,8106.6,0
+VRCA.US,D,20220126,000000,79,82.568,75.5,77.5,5915.2,0
+VRCA.US,D,20220127,000000,78.3,78.3,73.6,75.9,6557.5,0
+VRCA.US,D,20220128,000000,75.6,76.5,74.2,76.1,3296.4,0
+VRCA.US,D,20220131,000000,75.3,81.9,75.3,81.9,3039.2,0
+VRCA.US,D,20220201,000000,83.2,83.7,80.7,83.5,6827.9,0
+VRCA.US,D,20220202,000000,85.2,85.2,81.6,83.3,5001.5,0
+VRCA.US,D,20220203,000000,82.9,83.3,78,78.9,4132.2,0
+VRCA.US,D,20220204,000000,78.4,80.1,76.45,78.2,4190.1,0
+VRCA.US,D,20220207,000000,77.8,79.1,76.21,77.9,3603.5,0
+VRCA.US,D,20220208,000000,77.2,79.445,76.4,79.2,3093,0
+VRCA.US,D,20220209,000000,81.6,82.099,79.6,80.9,5029.8,0
+VRCA.US,D,20220210,000000,78.9,84.05,78.9,81.4,6655,0
+VRCA.US,D,20220211,000000,82.5,83.89,81.1,82.4,4782.9,0
+VRCA.US,D,20220214,000000,82.6,84,81.05,82.4,3245.7,0
+VRCA.US,D,20220215,000000,83,84.6,82.7,83.8,3940.7,0
+VRCA.US,D,20220216,000000,84,85.5,82.6,84.1,5493.5,0
+VRCA.US,D,20220217,000000,84,84,81.8,82,5388.3,0
+VRCA.US,D,20220218,000000,81.3,82.5,78.2,79,4974.4,0
+VRCA.US,D,20220222,000000,78.6,83.9,78.1,81.2,22379,0
+VRCA.US,D,20220223,000000,82,83.5,80.8,80.9,4364.2,0
+VRCA.US,D,20220224,000000,79.1,80.8,78,80,5195.4,0
+VRCA.US,D,20220225,000000,80.4,80.8,79.301,80.6,4442.8,0
+VRCA.US,D,20220228,000000,79.1,83.9,79,83.8,5776.5,0
+VRCA.US,D,20220301,000000,84.6,84.958,82.001,83.2,4678.3,0
+VRCA.US,D,20220302,000000,84.7,86.2,82.5,85.9,3916.3,0
+VRCA.US,D,20220303,000000,88.3,88.3,81.1,84.3,8718.9,0
+VRCA.US,D,20220304,000000,84.1,84.6,78,81.4,6372.4,0
+VRCA.US,D,20220307,000000,82.5,82.5,76.8,76.8,5417.8,0
+VRCA.US,D,20220308,000000,77.6,80.95,74.5,77,5545.4,0
+VRCA.US,D,20220309,000000,78.2,80.8,76.6,79.6,3740.3,0
+VRCA.US,D,20220310,000000,80.7,80.7,77.9,79.9,4969.1,0
+VRCA.US,D,20220311,000000,80,80.7,77.7,78.8,3697.4,0
+VRCA.US,D,20220314,000000,78.9,78.9,76,76.9,8515.8,0
+VRCA.US,D,20220315,000000,77.9,80.5,75.65,79.7,4607.5,0
+VRCA.US,D,20220316,000000,81.6,81.6,77.3,80.2,5111.8,0
+VRCA.US,D,20220317,000000,79.8,84.3,79.5,84,5954.2,0
+VRCA.US,D,20220318,000000,83.7,87.05,83.7,86.1,8521,0
+VRCA.US,D,20220321,000000,85.6,88.1,83.3,84.4,5740,0
+VRCA.US,D,20220322,000000,84.5,85.9,82.7,84,4328.5,0
+VRCA.US,D,20220323,000000,83.6,85.878,82.607,83.3,4538,0
+VRCA.US,D,20220324,000000,81.6,83.7,80.5,83.3,5784,0
+VRCA.US,D,20220325,000000,83.1,84,82,83.4,4318.8,0
+VRCA.US,D,20220328,000000,83,84.8,80.536,83.1,3816.4,0
+VRCA.US,D,20220329,000000,83.2,87,83.2,84.2,4861.4,0
+VRCA.US,D,20220330,000000,84.6,86.1,81.7,81.8,5072.1,0
+VRCA.US,D,20220331,000000,81.8,81.8,79.75,81.1,5054.1,0
+VRCA.US,D,20220401,000000,81.6,85.6,81,84.8,3309.7,0
+VRCA.US,D,20220404,000000,84.9,86.8,84.9,86.5,6816,0
+VRCA.US,D,20220405,000000,86.8,92,86.8,87.9,6131.1,0
+VRCA.US,D,20220406,000000,87.8,91.8,85.8,89.3,12346.1,0
+VRCA.US,D,20220407,000000,88.9,92.2,87.1,88,6988.9,0
+VRCA.US,D,20220408,000000,88.4,88.95,84.8,87.8,5866.8,0
+VRCA.US,D,20220411,000000,88,88,80,80.6,11740.7,0
+VRCA.US,D,20220412,000000,81.4,81.8,77,78,11115.3,0
+VRCA.US,D,20220413,000000,81.961,81.961,76.3,78.4,11275.8,0
+VRCA.US,D,20220414,000000,78.4,79.7,73.6,79.2,12253.8,0
+VRCA.US,D,20220418,000000,79.7,80.4,75.6,75.7,11478.5,0
+VRCA.US,D,20220419,000000,77,78.295,75.3,76.2,7323.2,0
+VRCA.US,D,20220420,000000,77,78.2,75.5,75.9,8284.7,0
+VRCA.US,D,20220421,000000,77,77,72,72.4,15352.1,0
+VRCA.US,D,20220422,000000,73.1,76.6,71.8,73,9847.8,0
+VRCA.US,D,20220425,000000,72.7,73.999,71.1,72.4,7357.2,0
+VRCA.US,D,20220426,000000,72.4,72.9,66.1,68.3,20742.4,0
+VRCA.US,D,20220427,000000,66.8,69.257,66.1,66.3,14960.6,0
+VRCA.US,D,20220428,000000,66.3,67.1,63.965,66.3,10908.9,0
+VRCA.US,D,20220429,000000,66.2,68.5,64.9,65.7,10431.9,0
+VRCA.US,D,20220502,000000,65.2,68.283,63.65,66,16607.1,0
+VRCA.US,D,20220503,000000,66.3,66.6,63.3,65.1,11510.2,0
+VRCA.US,D,20220504,000000,64.2,66.2,61.6,65.5,16451.6,0
+VRCA.US,D,20220505,000000,64.5,65.05,62.6,63.7,12996,0
+VRCA.US,D,20220506,000000,63,63.8,61.001,61.4,12441.9,0
+VRCA.US,D,20220509,000000,61.9,61.9,57.701,60.8,20315,0
+VRCA.US,D,20220510,000000,61.6,63.9,58,60.4,24610.8,0
+VRCA.US,D,20220511,000000,60.7,61.5,55,56.5,25670.2,0
+VRCA.US,D,20220512,000000,55.9,57.793,52,54.2,24245.5,0
+VRCA.US,D,20220513,000000,55,57.1,54.3,56.6,14234.5,0
+VRCA.US,D,20220516,000000,57.1,62,57,60.5,18500.6,0
+VRCA.US,D,20220517,000000,62.8,64.3,60.5,63,19452.9,0
+VRCA.US,D,20220518,000000,63,63.64,60.9,60.95,25959.1,0
+VRCA.US,D,20220519,000000,61,61.6,58.8,59.2,19549.5,0
+VRCA.US,D,20220520,000000,60.5,61.2,58.2,59.4,33069,0
+VRCA.US,D,20220523,000000,59.5,65.15,59.5,63,53473.8,0
+VRCA.US,D,20220524,000000,62.4,62.5,54.5,55.6,77706.6,0
+VRCA.US,D,20220525,000000,26.1,27.6,18.8,20.1,672740,0
+VRCA.US,D,20220526,000000,18,21,18,19.55,279170,0
+VRCA.US,D,20220527,000000,22,22,19.5,20,91664.6,0
+VRCA.US,D,20220531,000000,19.7,20.6,18.9,19.3,51313.4,0
+VRCA.US,D,20220601,000000,19.4,19.4,17.7,18.1,44242.5,0
+VRCA.US,D,20220602,000000,18.2,19.5,17.8,19.5,39889.2,0
+VRCA.US,D,20220603,000000,19.7,22.9,19.7,22.7,91022.3,0
+VRCA.US,D,20220606,000000,22.6,23.6,21.7,22.9,35308.7,0
+VRCA.US,D,20220607,000000,22.6,25.2,21.9,25,43994.8,0
+VRCA.US,D,20220608,000000,24.7,25.2,22.6,22.7,25489.7,0
+VRCA.US,D,20220609,000000,22.3,23.2,21.35,21.5,16932,0
+VRCA.US,D,20220610,000000,21.4,21.407,19.8,21,27553.5,0
+VRCA.US,D,20220613,000000,20.2,21.4,20,20.8,18140,0
+VRCA.US,D,20220614,000000,20.9,21.15,20.1,21,15386.2,0
+VRCA.US,D,20220615,000000,21,22.686,20.8,22.2,14431.9,0
+VRCA.US,D,20220616,000000,22.2,22.2,20.4,20.7,17441.5,0
+VRCA.US,D,20220617,000000,20.9,23.1,20.8,22.5,32195,0
+VRCA.US,D,20220621,000000,22.5,22.8,21.5,21.7,16562.2,0
+VRCA.US,D,20220622,000000,21.4,22.8,20.6,20.8,17846.9,0
+VRCA.US,D,20220623,000000,20.3,22.8,20.3,22.5,25174.1,0
+VRCA.US,D,20220624,000000,22.6,24.1,21,21.1,165721,0
+VRCA.US,D,20220627,000000,20.9,22.6,20.5,21.8,25710.3,0
+VRCA.US,D,20220628,000000,23.7,23.7,21.591,23.3,21385.7,0
+VRCA.US,D,20220629,000000,23.1,23.1,21.5,21.7,24395.3,0
+VRCA.US,D,20220630,000000,18.3,19.7,17.9,19.2,219966,0
+VRCA.US,D,20220701,000000,20,22.5,19.4,21.7,57805.8,0
+VRCA.US,D,20220705,000000,21.7,25.356,21.3,25,45947.4,0
+VRCA.US,D,20220706,000000,26.3,30.8,24.7,27.3,407667,0
+VRCA.US,D,20220707,000000,27.5,32.8,27.5,30.2,165983,0
+VRCA.US,D,20220708,000000,30.4,36.2,29,34.5,96597.4,0
+VRCA.US,D,20220711,000000,34,34.008,29.1,29.4,59314.5,0
+VRCA.US,D,20220712,000000,32.4,34.4,29.9,34,55833.3,0
+VRCA.US,D,20220713,000000,33,34.6,31.5,33.7,33160.1,0
+VRCA.US,D,20220714,000000,33.1,33.3,30.701,32.9,29563.2,0
+VRCA.US,D,20220715,000000,32.3,32.4,30.6,32.1,19860.9,0
+VRCA.US,D,20220718,000000,32.7,34.3,31.3,31.9,25751.5,0
+VRCA.US,D,20220719,000000,30.3,33.1,30.3,32.1,29354.7,0
+VRCA.US,D,20220720,000000,32.6,34.15,32.4,33.9,19977.1,0
+VRCA.US,D,20220721,000000,33.9,34.87,33.6,33.9,13811.8,0
+VRCA.US,D,20220722,000000,33.5,34.05,30.15,31,16857.8,0
+VRCA.US,D,20220725,000000,31.5,32.7,30.8,31.7,10263,0
+VRCA.US,D,20220726,000000,31.5,32.9,30.6,32.5,10024.6,0
+VRCA.US,D,20220727,000000,33.2,35.15,32,34.8,15304.4,0
+VRCA.US,D,20220728,000000,34.7,34.826,32.7,34.3,13492.8,0
+VRCA.US,D,20220729,000000,34.9,35.3,31.311,31.5,15824.4,0
+VRCA.US,D,20220801,000000,31.1,31.5,29.1,29.5,20381.9,0
+VRCA.US,D,20220802,000000,29.1,31.2,29.042,30.5,14146.6,0
+VRCA.US,D,20220803,000000,31.1,31.6,30.5,31.2,10031.3,0
+VRCA.US,D,20220804,000000,31.2,32.4,30.2,31.7,8372.3,0
+VRCA.US,D,20220805,000000,30.9,34.2,30.665,33.8,9840.3,0
+VRCA.US,D,20220808,000000,33.8,35.5,33.1,34.2,7686.2,0
+VRCA.US,D,20220809,000000,34.3,34.637,32,32.5,7680.2,0
+VRCA.US,D,20220810,000000,32.8,35,32.1,34.5,10320.3,0
+VRCA.US,D,20220811,000000,34.6,36.899,34.5,36.3,14687.9,0
+VRCA.US,D,20220812,000000,36,41,35.9,40.4,30105,0
+VRCA.US,D,20220815,000000,40.6,41.299,38.8,39.1,10920.5,0
+VRCA.US,D,20220816,000000,39.5,39.5,37,37.8,19347.4,0
+VRCA.US,D,20220817,000000,37.8,37.8,35.4,36.9,14477.1,0
+VRCA.US,D,20220818,000000,37.2,38.3,35.731,37.4,6840.1,0
+VRCA.US,D,20220819,000000,37.2,37.2,31.9,34,12857.3,0
+VRCA.US,D,20220822,000000,33.4,34.399,32.501,33.8,3527.3,0
+VRCA.US,D,20220823,000000,34.1,35.299,33.7,34.3,4696.6,0
+VRCA.US,D,20220824,000000,34,39.2,34,38.6,7354.4,0
+VRCA.US,D,20220825,000000,39.7,40,37.5,40,7505.5,0
+VRCA.US,D,20220826,000000,40.1,40.1,36.5,37,4468.6,0
+VRCA.US,D,20220829,000000,36.8,36.8,34.4,35.6,7430.1,0
+VRCA.US,D,20220830,000000,36,36,35.5,36,3664.9,0
+VRCA.US,D,20220831,000000,36.1,39.9,35.7,39.2,14246.9,0
+VRCA.US,D,20220901,000000,39.1,39.3,36.1,39,4402.3,0
+VRCA.US,D,20220902,000000,39.5,40.9,38.816,39.4,9180,0
+VRCA.US,D,20220906,000000,39.5,40.4,37.7,38.1,9332.3,0
+VRCA.US,D,20220907,000000,38.2,41,38.2,39,10863.8,0
+VRCA.US,D,20220908,000000,38.6,43.4,38.6,42.1,10440.2,0
+VRCA.US,D,20220909,000000,44,44,40,41,15857.4,0
+VRCA.US,D,20220912,000000,42.2,44.4,41,43,49853.2,0
+VRCA.US,D,20220913,000000,44.1,44.651,38.4,38.8,32266.1,0
+VRCA.US,D,20220914,000000,39.8,42.4,39,39.1,23755.4,0
+VRCA.US,D,20220915,000000,38.9,42.2,37.4,38,30954.8,0
+VRCA.US,D,20220916,000000,38.8,38.8,35.7,36,27577.2,0
+VRCA.US,D,20220919,000000,36.2,40.173,35.301,39,20255.7,0
+VRCA.US,D,20220920,000000,39.1,39.1,37.7,38.4,5297.2,0
+VRCA.US,D,20220921,000000,38.2,38.2,34.4,34.8,7658.1,0
+VRCA.US,D,20220922,000000,34.1,34.5,30.2,30.6,18052.1,0
+VRCA.US,D,20220923,000000,30.2,30.2,26,28.8,19741.5,0
+VRCA.US,D,20220926,000000,28.1,30.6,28.1,29.3,4934.5,0
+VRCA.US,D,20220927,000000,29.2,30.5,28.3,28.7,6038.6,0
+VRCA.US,D,20220928,000000,29,32,29,29.8,5074.6,0
+VRCA.US,D,20220929,000000,29,31.2,27.6,27.9,4409.7,0
+VRCA.US,D,20220930,000000,27.4,30.2,27.4,29.2,3318.8,0
+VRCA.US,D,20221003,000000,29.6,31.2,28.9,29.9,2347.1,0
+VRCA.US,D,20221004,000000,30.4,32.2,29.3,29.5,5072.8,0
+VRCA.US,D,20221005,000000,29.1,29.1,27.7,28.4,3429.3,0
+VRCA.US,D,20221006,000000,28.1,28.235,26.5,26.5,2312.8,0
+VRCA.US,D,20221007,000000,26.5,26.652,24.2,24.3,7312.5,0
+VRCA.US,D,20221010,000000,23.7,25.6,23.4,24.1,7511.6,0
+VRCA.US,D,20221011,000000,24.5,27.1,23.8,23.8,5214.5,0
+VRCA.US,D,20221012,000000,23.9,24.8,23.6,24.1,4523.2,0
+VRCA.US,D,20221013,000000,23.4,26.9,23.4,26.9,5013.8,0
+VRCA.US,D,20221014,000000,27.2,27.422,25.704,27.3,2598.2,0
+VRCA.US,D,20221017,000000,27.7,29.616,27.5,29.3,2341.6,0
+VRCA.US,D,20221018,000000,29.8,31.4,29.7,30.9,4294.5,0
+VRCA.US,D,20221019,000000,30.2,31.1,27.401,27.7,3925.1,0
+VRCA.US,D,20221020,000000,27.5,28.218,25.7,25.7,3322.7,0
+VRCA.US,D,20221021,000000,26.676,26.699,23.8,24,8112.7,0
+VRCA.US,D,20221024,000000,24,26,23.9,25.7,2644.9,0
+VRCA.US,D,20221025,000000,25.3,27.3,23.002,26.1,3119.7,0
+VRCA.US,D,20221026,000000,26.7,27.7,23.9,24.2,11951.9,0
+VRCA.US,D,20221027,000000,24.2,24.3,23,23.9,4807.6,0
+VRCA.US,D,20221028,000000,25,25.1,23.65,24.2,3141.4,0
+VRCA.US,D,20221031,000000,24.1,27.3,23.4,24.9,8457.1,0
+VRCA.US,D,20221101,000000,25.2,28.2,24.5,25.1,4204.8,0
+VRCA.US,D,20221102,000000,25.2,26.099,23.9,24,13091.2,0
+VRCA.US,D,20221103,000000,23.3,24.25,23.3,24.1,6699.2,0
+VRCA.US,D,20221104,000000,24.8,25.45,22.7,22.9,9604,0
+VRCA.US,D,20221107,000000,22.9,24.4,22.9,23.8,9760,0
+VRCA.US,D,20221108,000000,24.3,24.3,21.7,22.2,8683.9,0
+VRCA.US,D,20221109,000000,22.2,24.6,20.2,20.9,14804.6,0
+VRCA.US,D,20221110,000000,22,23.5,21,22.4,20821,0
+VRCA.US,D,20221111,000000,21.6,25.9,21.6,23.6,17673.9,0
+VRCA.US,D,20221114,000000,23,25.9,22.7,22.8,15873,0
+VRCA.US,D,20221115,000000,24.1,25,22,22.8,12751,0
+VRCA.US,D,20221116,000000,22.6,23.7,22.4,23.6,2753.2,0
+VRCA.US,D,20221117,000000,23.2,24.2,21.2,23.1,8705.3,0
+VRCA.US,D,20221118,000000,23.902,25.2,23.269,24.2,6863.6,0
+VRCA.US,D,20221121,000000,23.7,25.2,23.6,24.5,7846.1,0
+VRCA.US,D,20221122,000000,24.9,29.393,23.769,28,10056,0
+VRCA.US,D,20221123,000000,28.5,29.2,26.2,26.9,6336.8,0
+VRCA.US,D,20221125,000000,26.8,26.8,25.4,25.9,1217.5,0
+VRCA.US,D,20221128,000000,26.5,26.6,25.2,25.8,4087.1,0
+VRCA.US,D,20221129,000000,26.234,27.6,26,26.5,6514.1,0
+VRCA.US,D,20221130,000000,27.7,32.5,26.7,32.5,12913.6,0
+VRCA.US,D,20221201,000000,30.8,32.5,28.9,31.8,10136.6,0
+VRCA.US,D,20221202,000000,31.3,34,30.6,33.6,11737.6,0
+VRCA.US,D,20221205,000000,33.9,34.65,31.6,33.8,10096.1,0
+VRCA.US,D,20221206,000000,34,34.139,29.7,31.8,15199.1,0
+VRCA.US,D,20221207,000000,31.8,34,28.9,32.9,6726.2,0
+VRCA.US,D,20221208,000000,32.5,35,31.5,33.9,5872.5,0
+VRCA.US,D,20221209,000000,33,33.6,30.7,30.9,8407.3,0
+VRCA.US,D,20221212,000000,31,32.4,30.3,30.6,6076.8,0
+VRCA.US,D,20221213,000000,31.6,31.9,30.5,31,9221.2,0
+VRCA.US,D,20221214,000000,30.5,31.5,29,30.8,4507.8,0
+VRCA.US,D,20221215,000000,30.7,31.4,29.6,31.4,7645.7,0
+VRCA.US,D,20221216,000000,30.3,31.5,29.6,29.7,34815.8,0
+VRCA.US,D,20221219,000000,31.1,31.1,27,27.5,11258.5,0
+VRCA.US,D,20221220,000000,26.8,27.8,26.2,26.4,9484,0
+VRCA.US,D,20221221,000000,26.6,27.4,26.3,26.7,6798.8,0
+VRCA.US,D,20221222,000000,26.3,27.6,26.3,27.1,3348.5,0
+VRCA.US,D,20221223,000000,26.466,26.9,24.3,25.1,13205.8,0
+VRCA.US,D,20221227,000000,25.1,26.25,24.1,24.7,5358.3,0
+VRCA.US,D,20221228,000000,24.5,24.6,23.3,23.3,9456.7,0
+VRCA.US,D,20221229,000000,23.3,24.5,23.3,23.8,22766.1,0
+VRCA.US,D,20221230,000000,23.3,27.5,23.3,27.5,10638.9,0
+VRCA.US,D,20230103,000000,28.4,29.4,27.701,28.8,4375.4,0
+VRCA.US,D,20230104,000000,28.9,33.9,28.9,33.1,13601.2,0
+VRCA.US,D,20230105,000000,33.5,36.6,33,35.5,12727.5,0
+VRCA.US,D,20230106,000000,36.4,39.3,36,38.8,12837.1,0
+VRCA.US,D,20230109,000000,39.3,43.9,39.1,43.4,21290.6,0
+VRCA.US,D,20230110,000000,43.3,44.3,40.1,43.2,25431.7,0
+VRCA.US,D,20230111,000000,43.5,47.7,43.3,47.6,40776.9,0
+VRCA.US,D,20230112,000000,47.9,50.4,46.289,49.2,30041.7,0
+VRCA.US,D,20230113,000000,50.4,50.5,43.6,48.5,30762.3,0
+VRCA.US,D,20230117,000000,47.7,48.5,43.2,45.8,11265.3,0
+VRCA.US,D,20230118,000000,45.5,48.2,42.818,43,6664.1,0
+VRCA.US,D,20230119,000000,42,43.6,40.7,42.6,7316.5,0
+VRCA.US,D,20230120,000000,42.9,42.9,40.5,41.5,5421.1,0
+VRCA.US,D,20230123,000000,41.6,46.4,41.3,46.1,13712.8,0
+VRCA.US,D,20230124,000000,45.3,47.5,44.4,45.1,13451.7,0
+VRCA.US,D,20230125,000000,44.1,47.8,44.1,46.7,9969.7,0
+VRCA.US,D,20230126,000000,47.4,49.5,46,47.6,8336.6,0
+VRCA.US,D,20230127,000000,47.6,48.5,46.3,47.1,7009.1,0
+VRCA.US,D,20230130,000000,47.4,47.5,45.207,45.8,5147.9,0
+VRCA.US,D,20230131,000000,45.8,46.5,45.8,46.2,4670.8,0
+VRCA.US,D,20230201,000000,45.7,51.9,45,49.8,58030.8,0
+VRCA.US,D,20230202,000000,51.2,54.8,49.8,53.5,14975.4,0
+VRCA.US,D,20230203,000000,52.4,55,50.3,52.4,10621.7,0
+VRCA.US,D,20230206,000000,51.3,56.34,51.3,53.2,8800,0
+VRCA.US,D,20230207,000000,52.999,59.9,52.75,57.2,11906.4,0
+VRCA.US,D,20230208,000000,57.5,64.5,56.6,63.4,50879,0
+VRCA.US,D,20230209,000000,65.6,73.651,62.888,70.7,39676.4,0
+VRCA.US,D,20230210,000000,69.4,72.6,69.2,71,38150.7,0
+VRCA.US,D,20230213,000000,79.2,82.3,71.6,72.3,33717.2,0
+VRCA.US,D,20230214,000000,71.1,75.5,70.7,71.9,16279.5,0
+VRCA.US,D,20230215,000000,70.4,77.6,70.1,75.4,16225.5,0
+VRCA.US,D,20230216,000000,74.3,76.1,72.5,73.1,15899.8,0
+VRCA.US,D,20230217,000000,73.5,80,73.5,79.2,24702.3,0
+VRCA.US,D,20230221,000000,73.1,85,72.5,83.6,64924.2,0
+VRCA.US,D,20230222,000000,84.5,84.9,74,80.9,61382.9,0
+VRCA.US,D,20230223,000000,82.2,86.95,80,85.1,19559.8,0
+VRCA.US,D,20230224,000000,84,86.7,80.4,80.4,29600.7,0
+VRCA.US,D,20230227,000000,82.6,83.1,75.8,76,26688.1,0
+VRCA.US,D,20230228,000000,76,81.9,74.1,77.5,39806.3,0
+VRCA.US,D,20230301,000000,79,80.692,74.75,75.8,11232.9,0
+VRCA.US,D,20230302,000000,75.1,76.85,72.1,73.6,8101.7,0
+VRCA.US,D,20230303,000000,74.2,76.1,71.8,72.1,9534.8,0
+VRCA.US,D,20230306,000000,72.1,77.2,72,72.7,10321.4,0
+VRCA.US,D,20230307,000000,72.1,73.25,66.57,67.1,12103.3,0
+VRCA.US,D,20230308,000000,67,69.1,65.9,68.2,8814.2,0
+VRCA.US,D,20230309,000000,67.5,69.3,65.7,66.1,10609.4,0
+VRCA.US,D,20230310,000000,65.3,67.4,63.489,65.6,14092.5,0
+VRCA.US,D,20230313,000000,62.5,66.729,62.2,64.7,14585.8,0
+VRCA.US,D,20230314,000000,66.6,68.9,64.4,67.8,17915.4,0
+VRCA.US,D,20230315,000000,66.9,68.3,64.7,66.5,11409,0
+VRCA.US,D,20230316,000000,65.45,72.6,64.788,71.1,9526.8,0
+VRCA.US,D,20230317,000000,70.8,70.9,66.75,70.2,11065.9,0
+VRCA.US,D,20230320,000000,70.4,70.4,66.3,67.4,6125.9,0
+VRCA.US,D,20230321,000000,68.1,72,68.1,71.2,5804.3,0
+VRCA.US,D,20230322,000000,72,72,63.6,63.7,12771.3,0
+VRCA.US,D,20230323,000000,65.2,66.4,61.75,62.1,25846.8,0
+VRCA.US,D,20230324,000000,62.1,69,62.1,65.3,23618.4,0
+VRCA.US,D,20230327,000000,66.6,67.4,64.05,64.5,17534,0
+VRCA.US,D,20230328,000000,64.9,67.3,62.5,64.7,13952.8,0
+VRCA.US,D,20230329,000000,65.5,67.45,65.5,66.2,6539,0
+VRCA.US,D,20230330,000000,66.6,67.5,64.9,66.4,7113.1,0
+VRCA.US,D,20230331,000000,66.9,67.3,63.7,65,15690.4,0
+VRCA.US,D,20230403,000000,66,69.3,65,67.9,44378.8,0
+VRCA.US,D,20230404,000000,68.1,68.1,62.7,63,11459.8,0
+VRCA.US,D,20230405,000000,63.4,64.199,60.2,60.5,12295.7,0
+VRCA.US,D,20230406,000000,59.8,61.3,59.248,60.4,15873.4,0
+VRCA.US,D,20230410,000000,59.9,61.3,57.5,60.2,25256.7,0
+VRCA.US,D,20230411,000000,61.1,64.4,59.569,62.9,32303,0
+VRCA.US,D,20230412,000000,63.9,63.9,60.4,61.8,12520.6,0
+VRCA.US,D,20230413,000000,61.4,63.4,60.5,63,14156.2,0
+VRCA.US,D,20230414,000000,63,63.95,61.9,62,7676.5,0
+VRCA.US,D,20230417,000000,62.3,64.86,61.9,63.2,7352.9,0
+VRCA.US,D,20230418,000000,63.3,64,60.4,62.4,15022.5,0
+VRCA.US,D,20230419,000000,61.9,64.3,61.55,63.1,18435.6,0
+VRCA.US,D,20230420,000000,63.4,67.2,61.35,61.6,44738.8,0
+VRCA.US,D,20230421,000000,62,66.3,62,65.1,26057.6,0
+VRCA.US,D,20230424,000000,65,66.9,64.4,65.6,20076.8,0
+VRCA.US,D,20230425,000000,65.1,66.4,61.3,62,26340.7,0
+VRCA.US,D,20230426,000000,62.1,64.9,61.066,61.8,22781.4,0
+VRCA.US,D,20230427,000000,62.2,63.1,58.9,59.3,12308.4,0
+VRCA.US,D,20230428,000000,60.4,63.3,56.4,61.7,21873.7,0
+VRCA.US,D,20230501,000000,61.9,67.1,60.7,64.9,14155.4,0
+VRCA.US,D,20230502,000000,64.6,65.6,61.4,61.9,7070.8,0
+VRCA.US,D,20230503,000000,62.5,66.7,62.5,65.3,7780.1,0
+VRCA.US,D,20230504,000000,64.1,65.7,62.5,64.1,9637.7,0
+VRCA.US,D,20230505,000000,64.6,66.9,62.7,65.5,13249,0
+VRCA.US,D,20230508,000000,66.9,68.3,65.3,66.2,14169,0
+VRCA.US,D,20230509,000000,65.9,70.299,65,65.4,13469.6,0
+VRCA.US,D,20230510,000000,66.8,68.4,63.3,65.3,12052,0
+VRCA.US,D,20230511,000000,65.5,65.7,62.5,63.5,12085.2,0
+VRCA.US,D,20230512,000000,63.9,63.9,60.5,61.5,13738.2,0
+VRCA.US,D,20230515,000000,61.8,62.6,60.4,61,11871.9,0
+VRCA.US,D,20230516,000000,60.2,61.3,58.7,59.5,10606,0
+VRCA.US,D,20230517,000000,59.9,60.2,58.5,58.9,7308.1,0
+VRCA.US,D,20230518,000000,58.7,59.6,57.3,59.3,10090.4,0
+VRCA.US,D,20230519,000000,59.4,61.525,59.2,59.4,16310.4,0
+VRCA.US,D,20230522,000000,60.3,60.3,56.9,57.6,11786.4,0
+VRCA.US,D,20230523,000000,58.1,62.85,58.1,60.4,15583.3,0
+VRCA.US,D,20230524,000000,60.7,62.1,58,60,9909.7,0
+VRCA.US,D,20230525,000000,59.8,60.192,57.2,58.6,8236.5,0
+VRCA.US,D,20230526,000000,58.4,60.5,57.5,57.5,8309.2,0
+VRCA.US,D,20230530,000000,57.6,58.573,52.98,53.2,15865.4,0
+VRCA.US,D,20230531,000000,53.1,58.701,52.5,56.7,18700.3,0
+VRCA.US,D,20230601,000000,57.1,58.492,56.101,57,11087.9,0
+VRCA.US,D,20230602,000000,58.3,58.6,54.9,57.1,9468.6,0
+VRCA.US,D,20230605,000000,56.6,60.9,56.55,58.3,13201.1,0
+VRCA.US,D,20230606,000000,58.2,59.6,56.6,57.2,12570.8,0
+VRCA.US,D,20230607,000000,57.9,58,55,55.3,21473.8,0
+VRCA.US,D,20230608,000000,55.3,57.9,53.7,57,18799.8,0
+VRCA.US,D,20230609,000000,57.1,59.9,56.9,59.4,24753.8,0
+VRCA.US,D,20230612,000000,59.5,60.4,58.15,59.6,12018.7,0
+VRCA.US,D,20230613,000000,60.6,63.199,59.701,61.9,18670.1,0
+VRCA.US,D,20230614,000000,62.5,64.2,62.009,63.4,20179.4,0
+VRCA.US,D,20230615,000000,64,65.2,62,62.7,14110.8,0
+VRCA.US,D,20230616,000000,63.7,63.7,58.2,59.4,23325,0
+VRCA.US,D,20230620,000000,59.5,60.8,58.701,60.1,14703.1,0
+VRCA.US,D,20230621,000000,60,60.856,58,60.5,19309.7,0
+VRCA.US,D,20230622,000000,60.7,63.6,59.8,61.3,19851.3,0
+VRCA.US,D,20230623,000000,61,61,56.4,59.9,277641,0
+VRCA.US,D,20230626,000000,60,60.3,54.2,55,38125.2,0
+VRCA.US,D,20230627,000000,55,55.1,53.3,53.5,33574.6,0
+VRCA.US,D,20230628,000000,53.5,57.7,53,57.5,21763.2,0
+VRCA.US,D,20230629,000000,57.6,58.2,56.1,57.6,15234.9,0
+VRCA.US,D,20230630,000000,57.7,59.5,56.2,57.7,13582.9,0
+VRCA.US,D,20230703,000000,57.7,60.4,57.7,60,11365.6,0
+VRCA.US,D,20230705,000000,60,61.2,58.9,59.2,20843.8,0
+VRCA.US,D,20230706,000000,58.7,58.899,56.4,58.3,26674.5,0
+VRCA.US,D,20230707,000000,58.5,62,58.5,61.8,28933.3,0
+VRCA.US,D,20230710,000000,62.4,70.4,61.9,69.6,44685.7,0
+VRCA.US,D,20230711,000000,69.6,73.427,68.2,69.2,45952.8,0
+VRCA.US,D,20230712,000000,70.6,71.5,67.7,68,23322.3,0
+VRCA.US,D,20230713,000000,69.3,69.9,66.1,69.1,19102.2,0
+VRCA.US,D,20230714,000000,68.9,70.5,65.2,66.9,32629.4,0
+VRCA.US,D,20230717,000000,67.5,73.6,67,71.2,48414.4,0
+VRCA.US,D,20230718,000000,71.3,72.6,70.3,70.6,21865.7,0
+VRCA.US,D,20230719,000000,71.3,72.499,69.4,70.8,28095.7,0
+VRCA.US,D,20230720,000000,71,72.4,70,71.8,52842.4,0
+VRCA.US,D,20230721,000000,72.8,77.55,72.001,74.55,126904,0
+VRCA.US,D,20230724,000000,57.2,57.6,47.5,51.1,351575,0
+VRCA.US,D,20230725,000000,56.2,58.9,53.1,53.2,169205,0
+VRCA.US,D,20230726,000000,53.8,54.28,48.2,53.05,111210,0
+VRCA.US,D,20230727,000000,55.8,55.8,51.1,51.8,61647.8,0
+VRCA.US,D,20230728,000000,52.2,58.5,51.5,57.8,84804,0
+VRCA.US,D,20230731,000000,57.8,59.1,56.1,58.4,38029.5,0
+VRCA.US,D,20230801,000000,57.6,58.2,54.5,56.1,40922.8,0
+VRCA.US,D,20230802,000000,55.9,55.9,53.4,53.8,25678.3,0
+VRCA.US,D,20230803,000000,53.8,55.5,53,53.2,44184.6,0
+VRCA.US,D,20230804,000000,53.2,53.863,51.2,52.5,58404.9,0
+VRCA.US,D,20230807,000000,52.9,53,50.6,51.3,30257.3,0
+VRCA.US,D,20230808,000000,50.1,53.4,49,52.9,34687.6,0
+VRCA.US,D,20230809,000000,53.1,55.8,52.6,55.2,31366.8,0
+VRCA.US,D,20230810,000000,55.5,56.9,52.95,53.5,23943.5,0
+VRCA.US,D,20230811,000000,53.5,54.2,51.9,52.1,20206,0
+VRCA.US,D,20230814,000000,52.1,52.1,49.1,50.6,33395.2,0
+VRCA.US,D,20230815,000000,50.6,51.2,49.8,49.9,20669.8,0
+VRCA.US,D,20230816,000000,49.9,50.47,48,48.6,28065.2,0
+VRCA.US,D,20230817,000000,48.5,49.7,45.9,45.9,30945.4,0
+VRCA.US,D,20230818,000000,45.2,46.4,44.1,44.9,19763.3,0
+VRCA.US,D,20230821,000000,45,45.1,43.3,43.7,27517.2,0
+VRCA.US,D,20230822,000000,43.9,44.4,42.8,43.7,21660.5,0
+VRCA.US,D,20230823,000000,44.1,44.9,42.3,44.3,32923.9,0
+VRCA.US,D,20230824,000000,44.9,44.9,42.5,43.6,35935.2,0
+VRCA.US,D,20230825,000000,43.7,45.7,42.5,44.9,22022.9,0
+VRCA.US,D,20230828,000000,45.2,46.3,44.7,45.15,20347.9,0
+VRCA.US,D,20230829,000000,45.1,46.99,44.4,45,23212.8,0
+VRCA.US,D,20230830,000000,45,45.5,44.4,44.9,13808.1,0
+VRCA.US,D,20230831,000000,44.9,46.2,43.542,45.5,22037.1,0
+VRCA.US,D,20230901,000000,45.8,48.1,45.5,46.3,26075.4,0
+VRCA.US,D,20230905,000000,45.9,46.695,43.4,43.5,19718.6,0
+VRCA.US,D,20230906,000000,43.306,44.8,42,42.2,17568.5,0
+VRCA.US,D,20230907,000000,42.1,42.465,41.2,41.8,16952.6,0
+VRCA.US,D,20230908,000000,42,43.5,41.3,42.7,17511.6,0
+VRCA.US,D,20230911,000000,42.9,43.216,40.4,41.9,37839.7,0
+VRCA.US,D,20230912,000000,41.9,43.3,40.95,43,17262.7,0
+VRCA.US,D,20230913,000000,42.9,44.3,41,41.4,34830.2,0
+VRCA.US,D,20230914,000000,41.9,43,40.4,42.1,25707.3,0
+VRCA.US,D,20230915,000000,42.1,42.1,39.9,40.5,39904.3,0
+VRCA.US,D,20230918,000000,40.5,40.5,38.8,39.2,15907.3,0
+VRCA.US,D,20230919,000000,38.9,40.55,38.65,40.2,12383.5,0
+VRCA.US,D,20230920,000000,40.4,41.6,39.8,40,16601.7,0
+VRCA.US,D,20230921,000000,39.7,40,36.9,37.5,43585.9,0
+VRCA.US,D,20230922,000000,37.7,40.275,37.3,37.9,30920.2,0
+VRCA.US,D,20230925,000000,37.7,39.3,37,39.1,20043.9,0
+VRCA.US,D,20230926,000000,39,41.4,39,39.4,17708.9,0
+VRCA.US,D,20230927,000000,39.4,39.55,37.4,38.2,32656.8,0
+VRCA.US,D,20230928,000000,38.2,38.55,36.65,38,17686,0
+VRCA.US,D,20230929,000000,38.3,39,38,38.85,10393.3,0
+VRCA.US,D,20231002,000000,39,40.2,37.95,40.1,29215.5,0
+VRCA.US,D,20231003,000000,39.5,39.5,37,37.8,23194,0
+VRCA.US,D,20231004,000000,38,38.9,37.4,38.4,8699.2,0
+VRCA.US,D,20231005,000000,38.5,39.5,38.3,39.4,8533.8,0
+VRCA.US,D,20231006,000000,39.3,40.1,38.733,40,10771.2,0
+VRCA.US,D,20231009,000000,39.9,40.8,39.6,40.1,12420.5,0
+VRCA.US,D,20231010,000000,40.2,41.169,38.3,38.4,26755.5,0
+VRCA.US,D,20231011,000000,38.4,38.7,36.4,37.4,25336.1,0
+VRCA.US,D,20231012,000000,37.7,37.7,36.05,36.5,14302.5,0
+VRCA.US,D,20231013,000000,37,37,35.8,36.5,10365.4,0
+VRCA.US,D,20231016,000000,36.9,37.48,35.85,36.4,15769.8,0
+VRCA.US,D,20231017,000000,36.5,36.9,36,36.2,14502.6,0
+VRCA.US,D,20231018,000000,36,36.1,35.3,35.9,15171.9,0
+VRCA.US,D,20231019,000000,35.9,36,35,35.4,10221.3,0
+VRCA.US,D,20231020,000000,35.5,36.3,34.8,35.3,9043.2,0
+VRCA.US,D,20231023,000000,35.4,35.9,34.8,35.4,9318.5,0
+VRCA.US,D,20231024,000000,35.6,37.23,35.6,36.8,8338,0
+VRCA.US,D,20231025,000000,37,38.1,36.6,37.6,10605.7,0
+VRCA.US,D,20231026,000000,37.6,37.75,34.8,35.1,10038.5,0
+VRCA.US,D,20231027,000000,35.1,35.1,33.3,33.7,14523,0
+VRCA.US,D,20231030,000000,34,35.8,33.7,35.1,6883.6,0
+VRCA.US,D,20231031,000000,35,37.4,34.5,36.8,5725.5,0
+VRCA.US,D,20231101,000000,37.1,37.35,35.4,36.5,8987.1,0
+VRCA.US,D,20231102,000000,37.8,39.6,37.8,39.6,9200.5,0
+VRCA.US,D,20231103,000000,40.3,41.1,39.65,40,8536.5,0
+VRCA.US,D,20231106,000000,40.2,40.381,36,37.8,24802,0
+VRCA.US,D,20231107,000000,37.201,38,37,37.1,3667.9,0
+VRCA.US,D,20231108,000000,36.4,37,34.4,35.6,16985.1,0
+VRCA.US,D,20231109,000000,36,37.999,31.5,32.1,23973.8,0
+VRCA.US,D,20231110,000000,31.8,31.8,30.1,30.75,21734.4,0
+VRCA.US,D,20231113,000000,30.3,31.2,28.7,30.1,18212.8,0
+VRCA.US,D,20231114,000000,30.6,30.891,28.6,29.3,37575.8,0
+VRCA.US,D,20231115,000000,29.4,32.4,28.9,31.7,21925.3,0
+VRCA.US,D,20231116,000000,31.9,35.4,30.956,34.7,28348.5,0
+VRCA.US,D,20231117,000000,34.7,36.2,34.6,35.1,12647.7,0
+VRCA.US,D,20231120,000000,35,37.4,34.7,37.1,9994.8,0
+VRCA.US,D,20231121,000000,37.2,39.3,35.8,36.9,13480.6,0
+VRCA.US,D,20231122,000000,37.4,37.9,33.7,36.5,16486.3,0
+VRCA.US,D,20231124,000000,37,38.9,37,37.8,3171.4,0
+VRCA.US,D,20231127,000000,37.8,38.2,36.674,37.3,5001.3,0
+VRCA.US,D,20231128,000000,37,37.7,36.5,37.4,7470.4,0
+VRCA.US,D,20231129,000000,37.6,39.5,37.6,39.1,6225.2,0
+VRCA.US,D,20231130,000000,39,39,36.5,36.8,4753.8,0
+VRCA.US,D,20231201,000000,36.9,38.4,36.6,38.2,8788.8,0
+VRCA.US,D,20231204,000000,38.2,40.05,38.101,39.3,12039.8,0
+VRCA.US,D,20231205,000000,39.4,39.4,37.4,37.7,5546.8,0
+VRCA.US,D,20231206,000000,38.5,38.9,37.033,38.6,6972.5,0
+VRCA.US,D,20231207,000000,38.9,41.1,38.342,40.1,9928.3,0
+VRCA.US,D,20231208,000000,40.4,40.4,37.5,38.3,9045.9,0
+VRCA.US,D,20231211,000000,38.2,38.2,35.3,36.4,9032.6,0
+VRCA.US,D,20231212,000000,36.8,37.3,35.306,37.1,4020.1,0
+VRCA.US,D,20231213,000000,37.2,38.4,36.2,38.4,5895.7,0
+VRCA.US,D,20231214,000000,38.7,39.49,36.2,37.6,9105,0
+VRCA.US,D,20231215,000000,42,69.2,40.001,60.9,5312963,0
+VRCA.US,D,20231218,000000,57.5,60.5,50.5,55.6,293284,0
+VRCA.US,D,20231219,000000,52.9,56.95,50.2,55.6,118161,0
+VRCA.US,D,20231220,000000,61.3,62.199,55.6,56.3,96715.2,0
+VRCA.US,D,20231221,000000,56.5,65.4,56.1,64.1,94512.2,0
+VRCA.US,D,20231222,000000,64,68.9,62.2,68.2,75096.7,0
+VRCA.US,D,20231226,000000,68.1,68.2,63.1,65,42154,0
+VRCA.US,D,20231227,000000,69,75.1,66.8,71.5,73557.5,0
+VRCA.US,D,20231228,000000,71,73.2,67.149,72.9,48332.2,0
+VRCA.US,D,20231229,000000,72.9,73.4,70.2,73.2,43138.3,0
+VRCA.US,D,20240102,000000,72.2,72.867,65.8,68.1,49979,0
+VRCA.US,D,20240103,000000,68.6,72.25,67,67.9,43936.8,0
+VRCA.US,D,20240104,000000,67.6,69.297,66,67,21828.1,0
+VRCA.US,D,20240105,000000,67,68.5,66.7,67.2,17090.9,0
+VRCA.US,D,20240108,000000,67.2,67.2,62.5,63.2,25673.4,0
+VRCA.US,D,20240109,000000,61.9,64.88,60.8,61.2,29814.9,0
+VRCA.US,D,20240110,000000,61.5,62.406,58.4,59.3,19669.4,0
+VRCA.US,D,20240111,000000,59.2,60.3,57.5,59.5,17816.3,0
+VRCA.US,D,20240112,000000,59.9,59.9,56.6,57.2,18304.6,0
+VRCA.US,D,20240116,000000,57.1,57.6,54,56.3,18160,0
+VRCA.US,D,20240117,000000,55.3,61.4,53.745,60.8,34270.1,0
+VRCA.US,D,20240118,000000,60.5,60.5,57,57.6,19867.9,0
+VRCA.US,D,20240119,000000,57.4,60,55.206,59.1,17121.9,0
+VRCA.US,D,20240122,000000,59.1,61,57.9,58.3,33756.6,0
+VRCA.US,D,20240123,000000,58.6,59.4,57,58,14630.8,0
+VRCA.US,D,20240124,000000,58.2,58.3,54.3,54.5,20105.3,0
+VRCA.US,D,20240125,000000,54.9,57.1,54.3,56.6,9625.7,0
+VRCA.US,D,20240126,000000,56.9,58.1,56.45,57.9,8724.4,0
+VRCA.US,D,20240129,000000,58.7,60.55,58.7,59.9,17887.8,0
+VRCA.US,D,20240130,000000,59.4,59.6,56.4,56.5,7731.1,0
+VRCA.US,D,20240131,000000,56.3,57.75,55.2,56.5,10669,0
+VRCA.US,D,20240201,000000,56.7,58.2,55.908,57.5,9610.1,0
+VRCA.US,D,20240202,000000,57.5,58.1,55.9,56.7,10537.8,0
+VRCA.US,D,20240205,000000,56.2,56.25,51.9,52.4,12881.9,0
+VRCA.US,D,20240206,000000,52.3,54,52.061,53.6,7598.8,0
+VRCA.US,D,20240207,000000,54,54,51,51.7,12290.5,0
+VRCA.US,D,20240208,000000,51.9,52.9,51.082,52.4,8778.5,0
+VRCA.US,D,20240209,000000,52.5,55.3,52.5,55.1,9727.3,0
+VRCA.US,D,20240212,000000,55.4,57.8,55.1,57.5,7909,0
+VRCA.US,D,20240213,000000,56.9,57.5,51.5,51.7,9396.1,0
+VRCA.US,D,20240214,000000,52.4,53.1,51.9,52.8,8238.5,0
+VRCA.US,D,20240215,000000,53.3,55.7,53,55.6,12588.1,0
+VRCA.US,D,20240216,000000,55.4,56.3,54.15,54.45,7464.6,0
+VRCA.US,D,20240220,000000,53.7,54.3,51.401,51.9,6860.5,0
+VRCA.US,D,20240221,000000,52.4,53.2,49.2,49.9,8531.2,0
+VRCA.US,D,20240222,000000,49.8,51.2,47.6,51.1,17620.2,0
+VRCA.US,D,20240223,000000,51.1,53,50.042,51.8,6759.4,0
+VRCA.US,D,20240226,000000,50.1,54.95,49.9,54,11987.4,0
+VRCA.US,D,20240227,000000,54.6,58.2,54.45,56.7,18784.6,0
+VRCA.US,D,20240228,000000,57.4,57.9,55.4,57.2,14511.5,0
+VRCA.US,D,20240229,000000,58.6,60.5,52.7,52.7,24361.2,0
+VRCA.US,D,20240301,000000,54.2,57.25,52.1,55.5,17971.9,0
+VRCA.US,D,20240304,000000,55.3,56.128,54.1,55.5,8286,0
+VRCA.US,D,20240305,000000,55.5,55.9,51.2,51.4,10308.2,0
+VRCA.US,D,20240306,000000,52.3,53.05,48.9,49.7,10398.6,0
+VRCA.US,D,20240307,000000,49.7,50.9,48.5,48.6,5723.4,0
+VRCA.US,D,20240308,000000,49.5,50.8,48.8,50.1,7285,0
+VRCA.US,D,20240311,000000,49.9,52.7,49.1,52.1,10754.6,0
+VRCA.US,D,20240312,000000,52,53.3,50.301,52,7020,0
+VRCA.US,D,20240313,000000,52.2,52.9,49.6,51.6,14710.8,0
+VRCA.US,D,20240314,000000,50.501,50.801,48.2,49,12126.6,0
+VRCA.US,D,20240315,000000,48.7,49.25,46.9,48,10927.3,0
+VRCA.US,D,20240318,000000,48.2,48.2,46,47.5,9103,0
+VRCA.US,D,20240319,000000,47.1,48,47,47.4,5488.5,0
+VRCA.US,D,20240320,000000,47,49.9,46,49.6,5875.5,0
+VRCA.US,D,20240321,000000,50,50.946,48.907,50.5,7698.5,0
+VRCA.US,D,20240322,000000,50.9,50.9,48.8,50.1,6736.3,0
+VRCA.US,D,20240325,000000,50.6,51.7,49.13,50.6,24610.7,0
+VRCA.US,D,20240326,000000,47.8,54.7,47.8,53.2,40442.3,0
+VRCA.US,D,20240327,000000,53.9,57.966,52.8,56.5,21056.1,0
+VRCA.US,D,20240328,000000,57,60.3,56,59.2,9202.4,0
+VRCA.US,D,20240401,000000,59.2,60.25,55.8,59.2,6798.1,0
+VRCA.US,D,20240402,000000,56,59.5,56,58.9,13671.7,0
+VRCA.US,D,20240403,000000,58.8,61.9,57.9,61.6,10695.9,0
+VRCA.US,D,20240404,000000,60.8,67.3,60.8,64.2,41447.7,0
+VRCA.US,D,20240405,000000,63.6,67.6,63.55,67.3,48056.2,0
+VRCA.US,D,20240408,000000,67.5,70.3,64.5,70,19687.1,0
+VRCA.US,D,20240409,000000,70,73,69.053,70.5,9521.6,0
+VRCA.US,D,20240410,000000,69.1,73.2,69.05,71.9,19252.5,0
+VRCA.US,D,20240411,000000,71.9,72,68.9,70.7,12388.1,0
+VRCA.US,D,20240412,000000,70,71.7,67.5,68.7,18416.2,0
+VRCA.US,D,20240415,000000,68.7,69.55,67.675,69.2,16383.6,0
+VRCA.US,D,20240416,000000,68.4,71.5,68.4,70,8990.5,0
+VRCA.US,D,20240417,000000,70.5,71.35,69.1,70.6,10535.7,0
+VRCA.US,D,20240418,000000,70.6,70.6,68,69,20252.7,0
+VRCA.US,D,20240419,000000,68.7,70.1,67.8,69.7,12573.9,0
+VRCA.US,D,20240422,000000,69.5,70,65.7,67.9,31134.4,0
+VRCA.US,D,20240423,000000,67.8,69.5,67.2,68.5,8626.7,0
+VRCA.US,D,20240424,000000,68.1,68.6,66.5,67.9,11488,0
+VRCA.US,D,20240425,000000,67.9,69.499,66,66.5,29743.6,0
+VRCA.US,D,20240426,000000,66.2,69,66.2,68.7,11104.6,0
+VRCA.US,D,20240429,000000,68.5,75.8,68.5,71.5,37331.3,0
+VRCA.US,D,20240430,000000,71.2,71.2,67.1,69.65,24572.7,0
+VRCA.US,D,20240501,000000,70.4,70.4,67.856,68.5,17709.1,0
+VRCA.US,D,20240502,000000,69.4,69.7,65.4,67.6,18819.4,0
+VRCA.US,D,20240503,000000,68.4,73.1,67.095,72.6,30109.5,0
+VRCA.US,D,20240506,000000,72.5,73.6,71.417,73.1,24097.9,0
+VRCA.US,D,20240507,000000,72.6,77.9,72.1,76.5,34757.1,0
+VRCA.US,D,20240508,000000,76.2,77.5,75.2,76.1,8647.3,0
+VRCA.US,D,20240509,000000,77.3,79.468,75.401,78.4,10691.6,0
+VRCA.US,D,20240510,000000,78.5,81.7,75.069,80,52510.7,0
+VRCA.US,D,20240513,000000,82.2,96.1,78.4,95.6,56334.9,0
+VRCA.US,D,20240514,000000,99.4,114.1,93,94.9,90205.9,0
+VRCA.US,D,20240515,000000,95,99.499,89.1,91,26906.3,0
+VRCA.US,D,20240516,000000,89.7,96.747,88.501,91.5,17731.4,0
+VRCA.US,D,20240517,000000,92.5,92.8,86.4,86.7,16275.7,0
+VRCA.US,D,20240520,000000,86.4,90.499,84.5,87,32613.8,0
+VRCA.US,D,20240521,000000,86.6,88.8,85.372,87.7,10651.9,0
+VRCA.US,D,20240522,000000,88.6,93.95,87.701,90.5,14198.5,0
+VRCA.US,D,20240523,000000,91,91.6,82.6,83.5,24825.1,0
+VRCA.US,D,20240524,000000,84,86.65,82.5,85.6,6310.5,0
+VRCA.US,D,20240528,000000,85.5,87.6,81.959,84.2,7614.6,0
+VRCA.US,D,20240529,000000,82.9,84.8,80.8,84.3,8085.6,0
+VRCA.US,D,20240530,000000,84.9,86.4,82,83.3,7441,0
+VRCA.US,D,20240531,000000,83,85.4,81.75,85.1,6913.6,0
+VRCA.US,D,20240603,000000,86.9,91.6,83.7,85.8,14651.7,0
+VRCA.US,D,20240604,000000,85,85.35,82.265,83.1,21391,0
+VRCA.US,D,20240605,000000,83.3,92.7,82.2,91.5,26179.1,0
+VRCA.US,D,20240606,000000,92.4,93.6,86.6,87.8,18879,0
+VRCA.US,D,20240607,000000,86.3,89.3,81.6,81.8,15129.3,0
+VRCA.US,D,20240610,000000,81.5,86.7,77.334,85.6,20208.7,0
+VRCA.US,D,20240611,000000,85.5,91,82.1,89.3,18541.4,0
+VRCA.US,D,20240612,000000,91.1,92.6,85.5,85.8,17984.6,0
+VRCA.US,D,20240613,000000,85.1,88.35,84.8,85.6,8101.3,0
+VRCA.US,D,20240614,000000,85.6,87.4,79.75,81.2,10879.3,0
+VRCA.US,D,20240617,000000,80.1,82.5,78.7,81.6,21564.8,0
+VRCA.US,D,20240618,000000,81.6,83.2,79.5,80,20518.9,0
+VRCA.US,D,20240620,000000,79,81.399,70.8,72.1,23408.6,0
+VRCA.US,D,20240621,000000,72,74.999,70.381,74.5,37162.1,0
+VRCA.US,D,20240624,000000,75.1,78.6,70.9,71.1,25502.1,0
+VRCA.US,D,20240625,000000,71.2,75.5,68.8,70.4,28724.4,0
+VRCA.US,D,20240626,000000,69.9,74.1,69.2,70.5,39133.4,0
+VRCA.US,D,20240627,000000,71,74,70.85,72.2,24040.6,0
+VRCA.US,D,20240628,000000,72.7,75.3,70.1,72.9,88932.5,0
+VRCA.US,D,20240701,000000,71.3,80.6,69.6,79.5,30051.8,0
+VRCA.US,D,20240702,000000,79.7,80.888,74.44,74.7,16178.5,0
+VRCA.US,D,20240703,000000,75.2,76.7,73,75,10192.8,0
+VRCA.US,D,20240705,000000,74.3,76.4,73.4,76.3,8640.4,0
+VRCA.US,D,20240708,000000,77.1,79.55,74.15,77,9719.7,0
+VRCA.US,D,20240709,000000,76.7,80.8,76.2,79.9,8603.5,0
+VRCA.US,D,20240710,000000,80.3,81.889,74.7,76.7,19205.9,0
+VRCA.US,D,20240711,000000,78.5,85.2,76.2,84.8,20208.4,0
+VRCA.US,D,20240712,000000,84.8,87.5,83.1,85.2,12397.4,0
+VRCA.US,D,20240715,000000,85,85.65,80.8,83.7,13880.5,0
+VRCA.US,D,20240716,000000,85.3,89.8,82.4,88.1,21237.5,0
+VRCA.US,D,20240717,000000,88,88.6,78.05,79.4,32193.4,0
+VRCA.US,D,20240718,000000,78.8,79,73.5,74.4,27906.9,0
+VRCA.US,D,20240719,000000,74.3,80.1,70,70.4,28186.9,0
+VRCA.US,D,20240722,000000,71.1,72.4,69.15,70.6,33780.3,0
+VRCA.US,D,20240723,000000,69.8,75.2,69.8,75,28724.1,0
+VRCA.US,D,20240724,000000,73.1,78,70,71.1,28105.8,0
+VRCA.US,D,20240725,000000,71,73.7,70,72.5,35171.5,0
+VRCA.US,D,20240726,000000,73.4,73.4,70.1,72.4,15742.2,0
+VRCA.US,D,20240729,000000,72.7,73.3,68.7,70.5,34964.9,0
+VRCA.US,D,20240730,000000,70.8,71.4,66,66.9,14910.2,0
+VRCA.US,D,20240731,000000,67.7,71,65.7,65.9,11983,0
+VRCA.US,D,20240801,000000,66.4,66.4,61.205,63.3,16441.1,0
+VRCA.US,D,20240802,000000,60.7,62.1,57,58.1,19039.8,0
+VRCA.US,D,20240805,000000,53.8,56.8,52.1,55,31131.8,0
+VRCA.US,D,20240806,000000,54.3,57.5,51.5,52,43373.6,0
+VRCA.US,D,20240807,000000,54,54,49.9,52,37618.1,0
+VRCA.US,D,20240808,000000,51.5,54.7,48.9,51.4,47396.4,0
+VRCA.US,D,20240809,000000,51.6,53,49.1,49.7,26302.7,0
+VRCA.US,D,20240812,000000,50,51.3,48.2,51.1,19035.9,0
+VRCA.US,D,20240813,000000,52,58.2,51,52.7,57256.6,0
+VRCA.US,D,20240814,000000,52.7,54.1,30,31.2,542638,0
+VRCA.US,D,20240815,000000,33.4,34.3,27.2,29.1,389636,0
+VRCA.US,D,20240816,000000,28.9,28.9,27,28,135653,0
+VRCA.US,D,20240819,000000,28,30.9,26.25,29.6,144643,0
+VRCA.US,D,20240820,000000,29.6,29.6,26.6,28.3,73286.1,0
+VRCA.US,D,20240821,000000,28.7,29.2,27.5,29.1,67707.5,0
+VRCA.US,D,20240822,000000,29,30.189,27.6,27.9,79815.8,0
+VRCA.US,D,20240823,000000,27.5,29.7,27.5,28.2,88887.7,0
+VRCA.US,D,20240826,000000,28,28.3,25.3,25.7,115608,0
+VRCA.US,D,20240827,000000,25.7,25.798,23.8,24.6,81543.3,0
+VRCA.US,D,20240828,000000,24.4,25,23,23.3,257495,0
+VRCA.US,D,20240829,000000,23.3,25.2,20.205,24.4,502211,0
+VRCA.US,D,20240830,000000,24.2,24.9,22.763,23.5,102396,0
+VRCA.US,D,20240903,000000,23.5,23.5,21.1,21.8,50492.7,0
+VRCA.US,D,20240904,000000,21.8,24.4,21.5,23,73497.3,0
+VRCA.US,D,20240905,000000,23,23.2,20.8,20.8,79976.1,0
+VRCA.US,D,20240906,000000,20.7,21.4,18.9,19.1,129038,0
+VRCA.US,D,20240909,000000,19.4,20.159,19,19.1,56419.2,0
+VRCA.US,D,20240910,000000,19,19.6,18.5,19.5,53918.9,0
+VRCA.US,D,20240911,000000,19.7,20.9,18.9,19.3,68558.6,0
+VRCA.US,D,20240912,000000,19.3,20.3,19.25,19.4,31171.8,0
+VRCA.US,D,20240913,000000,19.7,20.6,19.374,19.7,36808.5,0
+VRCA.US,D,20240916,000000,19.7,20.127,18.75,18.9,23090.4,0
+VRCA.US,D,20240917,000000,19,19.55,17.7,17.7,59417.7,0
+VRCA.US,D,20240918,000000,17.9,19.593,17.8,18.5,72957.6,0
+VRCA.US,D,20240919,000000,19.2,20.01,18.701,19.4,37438.5,0
+VRCA.US,D,20240920,000000,19.5,19.5,18.1,18.1,42537.1,0
+VRCA.US,D,20240923,000000,18.2,18.2,17.5,17.5,27694.1,0
+VRCA.US,D,20240924,000000,17.9,18.2,17,17.6,64537,0
+VRCA.US,D,20240925,000000,17.6,17.7,16.4,16.6,43226.4,0
+VRCA.US,D,20240926,000000,16.9,17.5,16.6,16.8,34862.6,0
+VRCA.US,D,20240927,000000,16.9,17.494,16.5,16.9,37374.3,0
+VRCA.US,D,20240930,000000,16.5,16.8,14.5,14.5,121617,0
+VRCA.US,D,20241001,000000,14.8,14.8,13.6,13.7,84417.8,0
+VRCA.US,D,20241002,000000,13.6,13.995,10.404,11.1,150078,0
+VRCA.US,D,20241003,000000,11,15.799,11,14.5,1113759,0
+VRCA.US,D,20241004,000000,14.7,15.395,13.1,13.1,172948,0
+VRCA.US,D,20241007,000000,13.2,14.6,12.7,13.4,108619,0
+VRCA.US,D,20241008,000000,13.5,14.1,12.8,12.8,42897.9,0
+VRCA.US,D,20241009,000000,13,13.4,12.2,12.8,48080.1,0
+VRCA.US,D,20241010,000000,12.6,13.5,12.5,12.9,27362.3,0
+VRCA.US,D,20241011,000000,12.8,13.6,12.7,13.4,30803.1,0
+VRCA.US,D,20241014,000000,13.5,14.4,13,14.2,45775.7,0
+VRCA.US,D,20241015,000000,14.1,14.8,13.7,13.9,27670.4,0
+VRCA.US,D,20241016,000000,13.9,16.6,13.8,15.1,79360,0
+VRCA.US,D,20241017,000000,15.1,15.3,14.274,14.6,32160,0
+VRCA.US,D,20241018,000000,14.9,16,14.7,16,36626,0
+VRCA.US,D,20241021,000000,16,16,15,15.7,34326.7,0
+VRCA.US,D,20241022,000000,15.6,16.2,15.1,15.9,30254.5,0
+VRCA.US,D,20241023,000000,15.9,15.9,14.9,15.1,34039.7,0
+VRCA.US,D,20241024,000000,15.4,15.995,14.6,15,32502.2,0
+VRCA.US,D,20241025,000000,14.8,15.2,14.2,15.1,31849.5,0
+VRCA.US,D,20241028,000000,14.9,16.45,14.9,15.6,43033.2,0
+VRCA.US,D,20241029,000000,15.3,17.05,15.3,16.8,29224.9,0
+VRCA.US,D,20241030,000000,16.6,17.382,16,16,31070.2,0
+VRCA.US,D,20241031,000000,16,16.194,14,14,26649.6,0
+VRCA.US,D,20241101,000000,14.3,15.55,14.1,15.3,48508.5,0
+VRCA.US,D,20241104,000000,15.3,15.35,14.3,14.3,45278.2,0
+VRCA.US,D,20241105,000000,9.3,9.389,7.472,7.975,368865,0
+VRCA.US,D,20241106,000000,8.364,8.666,7.411,7.463,180499,0
+VRCA.US,D,20241107,000000,7.5,7.729,7.043,7.043,144324,0
+VRCA.US,D,20241108,000000,7.158,8.3,7.145,8.299,161596,0
+VRCA.US,D,20241111,000000,8.302,9.8,8.3,9.619,122233,0
+VRCA.US,D,20241112,000000,9.9,9.999,8.7,9.2,63184.1,0
+VRCA.US,D,20241113,000000,9.1,9.284,8.286,8.455,34231.8,0
+VRCA.US,D,20241114,000000,8.6,9.4,8.349,8.633,44907.6,0
+VRCA.US,D,20241115,000000,8.697,8.92,7.919,8.335,27775.8,0
+VRCA.US,D,20241118,000000,8.355,8.884,8.055,8.882,37927.3,0
+VRCA.US,D,20241119,000000,8.813,8.9,8.031,8.9,40395.5,0
+VRCA.US,D,20241120,000000,8.9,9.2,8.495,8.874,28627.4,0
+VRCA.US,D,20241121,000000,8.96,10.9,8.5,9.9,280415,0
+VRCA.US,D,20241122,000000,9.824,10.2,9.602,9.945,55284,0
+VRCA.US,D,20241125,000000,9.9,10.25,9.9,9.91,35046.2,0
+VRCA.US,D,20241126,000000,9.826,11.5,9.7,11.1,135267,0
+VRCA.US,D,20241127,000000,11.5,13.6,11.3,12.4,186253,0
+VRCA.US,D,20241129,000000,12.7,13,11.1,12.8,63615.6,0
+VRCA.US,D,20241202,000000,13.1,13.2,11.901,12.8,71760.7,0
+VRCA.US,D,20241203,000000,12.2,13,11.5,11.8,57589.2,0
+VRCA.US,D,20241204,000000,11.4,12.5,11.3,11.9,83746.4,0
+VRCA.US,D,20241205,000000,11.7,12,10.5,10.6,111216,0
+VRCA.US,D,20241206,000000,10.6,11.5,10,10.1,75326.8,0
+VRCA.US,D,20241209,000000,9.9,10.5,9.5,9.5,55126.2,0
+VRCA.US,D,20241210,000000,9.2,9.54,8.676,8.755,40670.2,0
+VRCA.US,D,20241211,000000,8.8,9.018,8.31,8.745,37562.4,0
+VRCA.US,D,20241212,000000,8.54,8.8,7.725,8.026,47649.7,0
+VRCA.US,D,20241213,000000,7.9,8.469,7.201,7.609,53946.2,0
+VRCA.US,D,20241216,000000,7.6,7.989,6.84,7.18,69005.6,0
+VRCA.US,D,20241217,000000,7.161,7.31052,6.71,7,43378.5,0
+VRCA.US,D,20241218,000000,7.1,7.1,6.21201,6.431,63178.4,0
+VRCA.US,D,20241219,000000,6.5,6.97,6.109,6.763,60523.9,0
+VRCA.US,D,20241220,000000,6.801,7.38099,6.48201,6.942,153695,0
+VRCA.US,D,20241223,000000,7.137,7.324,6.9,7.035,41276.4,0
+VRCA.US,D,20241224,000000,7,7.333,6.705,6.859,30575.2,0
+VRCA.US,D,20241226,000000,6.8,7.108,6.2,6.487,150911,0
+VRCA.US,D,20241227,000000,6.4,6.918,6.202,6.843,103740,0
+VRCA.US,D,20241230,000000,7,7.108,6.5,7,87695,0
+VRCA.US,D,20241231,000000,6.654,7.429,6.654,7,104442,0
+VRCA.US,D,20250102,000000,7.01,7.425,6.713,7.026,71555.7,0
+VRCA.US,D,20250103,000000,7.094,7.224,6.74,7,57754.1,0
+VRCA.US,D,20250106,000000,6.961,7.1,6.52,6.737,66128,0
+VRCA.US,D,20250107,000000,6.8,7.55,6.8,7.5,57456.3,0
+VRCA.US,D,20250108,000000,7.6,7.6,6.9,6.997,37676.1,0
+VRCA.US,D,20250110,000000,7.082,7.29899,6.5,6.601,49347,0
+VRCA.US,D,20250113,000000,6.664,7.05,6.201,6.35,29303.4,0
+VRCA.US,D,20250114,000000,6.6,6.781,6.265,6.557,21703.7,0
+VRCA.US,D,20250115,000000,6.616,6.875,6.36,6.634,30009.4,0
+VRCA.US,D,20250116,000000,6.55,6.877,6.3,6.402,25179.4,0
+VRCA.US,D,20250117,000000,6.402,6.773,6.3,6.773,18177.5,0
+VRCA.US,D,20250121,000000,7,7.302,6.75,7.12,64310.4,0
+VRCA.US,D,20250122,000000,7.465,7.482,7.017,7.163,30674.1,0
+VRCA.US,D,20250123,000000,7.169,7.49,6.851,7.3,22415.4,0
+VRCA.US,D,20250124,000000,7.143,7.299,6.9,7.228,23948.6,0
+VRCA.US,D,20250127,000000,7.111,7.478,6.76,7.16,16817.6,0
+VRCA.US,D,20250128,000000,7.16,7.439,6.935,7.254,11063.7,0
+VRCA.US,D,20250129,000000,7.3,7.3,7,7.191,6382.8,0
+VRCA.US,D,20250130,000000,7.2,7.28259,6.8,7.172,9972.4,0
+VRCA.US,D,20250131,000000,7.338,7.338,6.3,6.476,28975.3,0
+VRCA.US,D,20250203,000000,6.353,6.5,6.169,6.411,20619.9,0
+VRCA.US,D,20250204,000000,6.46,6.743,6.214,6.675,20727.9,0
+VRCA.US,D,20250205,000000,6.8,7.1,6.5,6.927,19657.1,0
+VRCA.US,D,20250206,000000,6.719,7.059,6.601,6.837,30819.9,0
+VRCA.US,D,20250207,000000,6.642,6.867,6.63,6.634,31112,0
+VRCA.US,D,20250210,000000,6.7,6.723,6.5,6.588,10893.4,0
+VRCA.US,D,20250211,000000,6.55,6.736,6.5,6.534,21679.5,0
+VRCA.US,D,20250212,000000,6.5,6.621,6.5,6.5,10704.6,0
+VRCA.US,D,20250213,000000,6.5,6.759,6.262,6.519,22126.5,0
+VRCA.US,D,20250214,000000,6.6,7.567,6.53469,7.368,46911.1,0
+VRCA.US,D,20250218,000000,7.499,7.799,7.1445,7.335,28378,0
+VRCA.US,D,20250219,000000,7.21,7.789,6.892,7.4,28199.2,0
+VRCA.US,D,20250220,000000,7.536,7.709,7,7.419,30490.9,0
+VRCA.US,D,20250221,000000,7.7,7.79,7.096,7.361,25239.3,0
+VRCA.US,D,20250224,000000,7.6,7.639,6.724,6.794,26626.9,0
+VRCA.US,D,20250225,000000,6.61,7.112,6.61,6.79,28809.5,0
+VRCA.US,D,20250226,000000,6.804,7.359,6.75,7.1,17670.6,0
+VRCA.US,D,20250227,000000,6.955,7.078,5.9,5.901,45312.8,0
+VRCA.US,D,20250228,000000,5.9,7.099,5.9,6.491,36867.1,0
+VRCA.US,D,20250303,000000,6.7,6.8955,6.2,6.401,55071.5,0
+VRCA.US,D,20250304,000000,6.2,6.476,5.76,6.214,37756.1,0
+VRCA.US,D,20250305,000000,6.154,6.314,5.9,6.265,41039.9,0
+VRCA.US,D,20250306,000000,6.3,6.431,6.03,6.186,16089.2,0
+VRCA.US,D,20250307,000000,6.08,6.5,5.841,6.08,20803.8,0
+VRCA.US,D,20250310,000000,6.1,6.546,5.89,6.37,45742.7,0
+VRCA.US,D,20250311,000000,6.63,6.751,6.076,6.482,40469.4,0
+VRCA.US,D,20250312,000000,6.288,6.288,5.4,5.992,78671.6,0
+VRCA.US,D,20250313,000000,6,6.228,5.594,5.911,30113.7,0
+VRCA.US,D,20250314,000000,5.804,5.9,5.37,5.373,39224,0
+VRCA.US,D,20250317,000000,5.212,6.641,5.1,6.505,63604,0
+VRCA.US,D,20250318,000000,6.356,6.8,6.0477,6.5,51713.6,0
+VRCA.US,D,20250319,000000,6.465,6.676,6.04,6.205,27382.8,0
+VRCA.US,D,20250320,000000,6.179,6.283,5.9,6.099,35942.1,0
+VRCA.US,D,20250321,000000,6,6.58949,5.551,5.58,262465,0
+VRCA.US,D,20250324,000000,5.8,6.11,5.036,5.221,54056.9,0
+VRCA.US,D,20250325,000000,5.177,5.48,4.622,4.767,66434.5,0
+VRCA.US,D,20250326,000000,4.8,4.929,4.216,4.445,61315.9,0
+VRCA.US,D,20250327,000000,4.468,4.699,4.3,4.375,25004.9,0
+VRCA.US,D,20250328,000000,4.375,4.698,4.193,4.33,39281.5,0
+VRCA.US,D,20250331,000000,4.3,4.48141,3.861,4.422,53275.6,0
+VRCA.US,D,20250401,000000,4.4,4.4,3.995,4.206,36322.6,0
+VRCA.US,D,20250402,000000,4.36,4.5,3.981,4.384,44703.4,0
+VRCA.US,D,20250403,000000,4.178,4.288,3.816,4.2,35735.3,0
+VRCA.US,D,20250404,000000,4.074,5.384,4,5.301,78981.3,0
+VRCA.US,D,20250407,000000,5.301,6.5,4.594,6.454,145516,0
+VRCA.US,D,20250408,000000,6.511,6.511,5.628,5.794,37322.1,0
+VRCA.US,D,20250409,000000,5.766,5.766,4.403,4.629,88693.5,0
+VRCA.US,D,20250410,000000,4.493,5.706,4.301,4.426,22908.4,0
+VRCA.US,D,20250411,000000,4.69,4.842,4.301,4.84,18682.6,0
+VRCA.US,D,20250414,000000,4.813,5.8,4.813,5.529,50030.5,0
+VRCA.US,D,20250415,000000,5.81,5.898,4.907,4.934,24362.5,0
+VRCA.US,D,20250416,000000,4.868,5.1,4.6,4.792,45446.2,0
+VRCA.US,D,20250417,000000,4.67,4.905,4.369,4.905,37459.9,0
+VRCA.US,D,20250421,000000,4.8,4.804,4.395,4.654,15946.3,0
+VRCA.US,D,20250422,000000,4.73,4.996,4.461,4.68,25904.2,0
+VRCA.US,D,20250423,000000,4.6,4.999,4.506,4.587,16927.4,0
+VRCA.US,D,20250424,000000,4.576,4.945,4.49,4.665,18347.7,0
+VRCA.US,D,20250425,000000,4.64,4.995,4.5,4.891,27365.8,0
+VRCA.US,D,20250428,000000,4.946,4.946,4.5,4.641,23132.6,0
+VRCA.US,D,20250429,000000,4.55,4.794,4.532,4.597,14296.8,0
+VRCA.US,D,20250430,000000,4.625,4.88,4.501,4.642,11975,0
+VRCA.US,D,20250501,000000,4.75,4.912,4.55,4.703,12895.5,0
+VRCA.US,D,20250502,000000,4.813,4.899,4.519,4.69,21092.3,0
+VRCA.US,D,20250505,000000,4.664,4.897,4.456,4.457,19230.8,0
+VRCA.US,D,20250506,000000,4.354,4.645,4.354,4.502,18462.2,0
+VRCA.US,D,20250507,000000,4.48,4.799,3.994,4.088,35218.8,0
+VRCA.US,D,20250508,000000,4.1,4.35,3.911,4.152,26930.7,0
+VRCA.US,D,20250509,000000,4.1,4.614,4.1,4.4,21301.1,0
+VRCA.US,D,20250512,000000,4.6,5.166,4.29,5.063,27071.5,0
+VRCA.US,D,20250513,000000,5.208,5.5,4.8,5.5,46055.1,0
+VRCA.US,D,20250514,000000,5.5,5.5,4.7,5.353,27816.6,0
+VRCA.US,D,20250515,000000,6,6.778,5.201,6.418,50627.9,0
+VRCA.US,D,20250516,000000,6.63,7.2,6.236,6.623,49728.5,0
+VRCA.US,D,20250519,000000,6.664,7.299,6.213,6.438,31184.3,0
+VRCA.US,D,20250520,000000,6.423,6.608,6.151,6.431,10228.6,0
+VRCA.US,D,20250521,000000,6.338,6.498,6.001,6.374,13182.5,0
+VRCA.US,D,20250522,000000,6.235,6.413,6.05,6.2,10553,0
+VRCA.US,D,20250523,000000,6.127,6.377,6.022,6.117,11204.1,0
+VRCA.US,D,20250527,000000,6.03,6.23551,5.523,5.729,39234.4,0
+VRCA.US,D,20250528,000000,5.657,6.079,5.318,5.398,20160.9,0
+VRCA.US,D,20250529,000000,5.368,5.469,4.9,5.449,25697.8,0
+VRCA.US,D,20250530,000000,5.334,5.334,4.939,4.946,22809.5,0
+VRCA.US,D,20250602,000000,4.95,5.508,4.9,5.407,26259.9,0
+VRCA.US,D,20250603,000000,5.426,5.563,5.175,5.311,23164.9,0
+VRCA.US,D,20250604,000000,5.3,5.988,5.1,5.949,24722.4,0
+VRCA.US,D,20250605,000000,5.8,6.406,5.699,5.835,26654.9,0
+VRCA.US,D,20250606,000000,5.65,6.337,5.65,6.116,19709.7,0
+VRCA.US,D,20250609,000000,6.116,6.3,5.903,6.118,9492.6,0
+VRCA.US,D,20250610,000000,6.1,6.299,5.901,6.01,14648.4,0
+VRCA.US,D,20250611,000000,6.117,6.35,5.605,6.23,53185.4,0
+VRCA.US,D,20250612,000000,6.23,6.8,5.986,6.738,64114.2,0
+VRCA.US,D,20250613,000000,6.436,6.812,6.161,6.231,12883.5,0
+VRCA.US,D,20250616,000000,6.044,6.714,6.044,6.59,20359.1,0
+VRCA.US,D,20250617,000000,6.47,7.07375,6.316,6.415,19956,0
+VRCA.US,D,20250618,000000,6.291,6.5,5.696,5.788,26271.7,0
+VRCA.US,D,20250620,000000,5.712,6.3,5.6751,5.848,36861,0
+VRCA.US,D,20250623,000000,5.826,6.058,5.71,5.873,13665.7,0
+VRCA.US,D,20250624,000000,5.816,6.15,5.7,5.98,13633.8,0
+VRCA.US,D,20250625,000000,6.5,6.7,5.851,6,25840.3,0
+VRCA.US,D,20250626,000000,5.918,6.041,5.8,5.825,12253.4,0
+VRCA.US,D,20250627,000000,5.801,5.81082,5.226,5.226,389292,0
+VRCA.US,D,20250630,000000,5.3,5.47999,5.3,5.301,17089.4,0
+VRCA.US,D,20250701,000000,5.43,6.741,5.3,6.01,375113,0
+VRCA.US,D,20250702,000000,6.2,6.59,5.811,6.483,103733,0
+VRCA.US,D,20250703,000000,6.59,7.218,6.473,7.067,48460.2,0
+VRCA.US,D,20250707,000000,7.1,8.393,7,8.3,67993.2,0
+VRCA.US,D,20250708,000000,8.3,8.724,7.901,8.619,52294.5,0
+VRCA.US,D,20250709,000000,8.82,9.5,7.671,8.19,135331,0
+VRCA.US,D,20250710,000000,8.15,9.5,8,8.725,62342,0
+VRCA.US,D,20250711,000000,8.5,8.95,7.65,8.066,44576.5,0
+VRCA.US,D,20250714,000000,7.83,8.338,7.179,8.15,48665.6,0
+VRCA.US,D,20250715,000000,8.345,8.5,7.648,7.981,19456.5,0
+VRCA.US,D,20250716,000000,7.9,8.7,7.701,8.392,29511.9,0
+VRCA.US,D,20250717,000000,8.4,8.898,8.1,8.552,33826,0
+VRCA.US,D,20250718,000000,8.57,8.9,8.001,8.163,34609.6,0
+VRCA.US,D,20250721,000000,8.06,8.16,7.56,7.691,33521.6,0
+VRCA.US,D,20250722,000000,7.51,7.9,7,7.22,55227.1,0
+VRCA.US,D,20250723,000000,7.1,7.4,6.7,7.048,39124.9,0
+VRCA.US,D,20250724,000000,6.784,7.5,6.784,7,72227.4,0
+VRCA.US,D,20250725,000000,5.86,6.78,5.86,6.61,134535,0
+VRCA.US,D,20250728,000000,6.83,7.125,6.32,6.79,78730,0
+VRCA.US,D,20250729,000000,6.66,6.92,6.2,6.24,40725,0
+VRCA.US,D,20250730,000000,6.33,6.7432,5.8007,5.99,66838,0
+VRCA.US,D,20250731,000000,5.88,6.16,5.61,5.63,66431,0
+VRCA.US,D,20250801,000000,5.58,5.7173,5.29,5.64,13673,0
+VRCA.US,D,20250804,000000,5.68,5.8425,5.49,5.57,13576,0
+VRCA.US,D,20250805,000000,5.63,5.8099,5.5526,5.6,16025,0
+VRCA.US,D,20250806,000000,5.61,6.37,5.61,6.115,20701,0
+VRCA.US,D,20250807,000000,6.06,6.48,5.96,6.11,19067,0
+VRCA.US,D,20250808,000000,6.15,6.45,6.0701,6.35,10772,0
+VRCA.US,D,20250811,000000,6.43,6.75,6.31,6.7,51198,0
+VRCA.US,D,20250812,000000,6.8,7.2,6.5101,6.82,110242,0
+VRCA.US,D,20250813,000000,7.05,7.4,5.93,6.59,130841,0
+VRCA.US,D,20250814,000000,6.59,6.59,5.89,6.15,64367,0
+VRCA.US,D,20250815,000000,6.13,6.5435,5.77,5.96,47557,0
+VRCA.US,D,20250818,000000,5.9,6.36,5.9,6.155,40121,0
+VRCA.US,D,20250819,000000,6.04,6.18,5.985,6.05,15498,0
+VRCA.US,D,20250820,000000,5.9904,5.9904,5.5301,5.56,29971,0
+VRCA.US,D,20250821,000000,5.56,5.75,5.5,5.74,20856,0
+VRCA.US,D,20250822,000000,5.78,5.78,5.4,5.465,50724,0
+VRCA.US,D,20250825,000000,5.49,6.4993,5.4201,5.99,165778,0
+VRCA.US,D,20250826,000000,5.73,6.1402,5.73,5.97,15450,0
+VRCA.US,D,20250827,000000,6,6.11,5.65,5.66,26747,0
+VRCA.US,D,20250828,000000,5.5744,5.6866,5.3957,5.55,18750,0
+VRCA.US,D,20250829,000000,5.53,5.748,5.43,5.595,41112,0
+VRCA.US,D,20250902,000000,5.6,5.6,5.3,5.35,21633,0
+VRCA.US,D,20250903,000000,5.33,5.35,5.09,5.23,40001,0
+VRCA.US,D,20250904,000000,5.26,5.39,4.91,5.16,38750,0
+VRCA.US,D,20250905,000000,5.16,5.29,5,5.105,32786,0
+VRCA.US,D,20250908,000000,5.13,5.2035,4.98,5.06,19775,0
+VRCA.US,D,20250909,000000,4.98,5.17,4.9462,5,31204,0
+VRCA.US,D,20250910,000000,4.99,5.0948,4.87,5.05,16477,0
+VRCA.US,D,20250911,000000,5.04,5.2,4.92,4.94,34611,0
+VRCA.US,D,20250912,000000,4.98,4.98,4.74,4.75,17422,0
+VRCA.US,D,20250915,000000,4.73,5.23,4.73,4.94,90744,0
+VRCA.US,D,20250916,000000,4.94,5.1734,4.35,4.41,118348,0
+VRCA.US,D,20250917,000000,4.49,4.84,4.3701,4.41,56169,0
+VRCA.US,D,20250918,000000,4.61,4.6241,3.9601,4.04,131796,0
+VRCA.US,D,20250919,000000,4.48,4.9,4.13,4.39,8121462,0
+VRCA.US,D,20250922,000000,4.38,4.5,4.15,4.46,272132,0
+VRCA.US,D,20250923,000000,4.46,4.55,4.24,4.31,92183,0
+VRCA.US,D,20250924,000000,4.33,4.33,4,4.17,154882,0
+VRCA.US,D,20250925,000000,4.15,4.4,4.01,4.09,61058,0
+VRCA.US,D,20250926,000000,4.06,4.31,4,4.18,42917,0
+VRCA.US,D,20250929,000000,4.26,4.3945,4.21,4.3,58103,0
+VRCA.US,D,20250930,000000,4.29,4.36,4.1748,4.31,20471,0
+VRCA.US,D,20251001,000000,4.33,4.49,4.2401,4.44,47313,0
+VRCA.US,D,20251002,000000,4.5,4.55,4.31,4.54,65043,0
+VRCA.US,D,20251003,000000,4.56,4.72,4.467,4.67,57454,0
+VRCA.US,D,20251006,000000,4.75,4.75,4.4714,4.69,58596,0
+VRCA.US,D,20251007,000000,4.66,4.73,4.46,4.61,2206471,0
+VRCA.US,D,20251008,000000,4.4,4.58,4.26,4.42,268847,0
+VRCA.US,D,20251009,000000,4.37,4.8498,4.0916,4.3,191153,0
+VRCA.US,D,20251010,000000,4.27,4.36,4.1001,4.14,115616,0
+VRCA.US,D,20251013,000000,4.15,4.26,3.965,4.1,73069,0
+VRCA.US,D,20251014,000000,4.09,4.15,3.9458,4.11,66028,0
+VRCA.US,D,20251015,000000,4.05,4.15,3.965,4.1,58213,0
+VRCA.US,D,20251016,000000,4.14,4.3501,3.93,4.23,140673,0
+VRCA.US,D,20251017,000000,4.21,4.23,3.95,4.15,68841,0
+VRCA.US,D,20251020,000000,4.17,4.54,4.135,4.48,2670803,0
+VRCA.US,D,20251021,000000,3.99,4.19,3.85,4.04,658193,0
+VRCA.US,D,20251022,000000,4.03,4.04,3.8,3.91,195482,0
+VRCA.US,D,20251023,000000,3.9,4.1,3.73,3.95,221363,0
+VRCA.US,D,20251024,000000,3.95,3.95,3.78,3.85,80507,0
+VRCA.US,D,20251027,000000,3.85,3.96,3.73,3.76,109093,0
+VRCA.US,D,20251028,000000,3.77,3.7709,3.6,3.62,142912,0
+VRCA.US,D,20251029,000000,3.7,3.795,3.5137,3.61,94728,0
+VRCA.US,D,20251030,000000,3.63,3.63,3.43,3.53,44738,0
+VRCA.US,D,20251031,000000,3.49,3.6783,3.465552,3.61,33095,0
+VRCA.US,D,20251103,000000,3.7,3.81,3.51,3.56,48088,0
+VRCA.US,D,20251104,000000,3.47,3.5713,3.28,3.28,70891,0
+VRCA.US,D,20251105,000000,3.44,3.55,3.35,3.45,58600,0
+VRCA.US,D,20251106,000000,3.44,3.727564,3.415,3.58,48749,0
+VRCA.US,D,20251107,000000,3.51,3.51,3.36,3.46,72077,0
+VRCA.US,D,20251110,000000,3.55,3.99,3.55,3.87,117470,0
+VRCA.US,D,20251111,000000,3.87,3.87,3.62,3.66,41368,0
+VRCA.US,D,20251112,000000,3.7,3.9,3.622,3.82,49577,0
+VRCA.US,D,20251113,000000,3.83,4,3.6819,3.87,109963,0
+VRCA.US,D,20251114,000000,3.79,4.015,3.7329,3.93,51376,0
+VRCA.US,D,20251117,000000,3.84,3.9891,3.705,3.73,126506,0
+VRCA.US,D,20251118,000000,3.87,3.94,3.6413,3.83,83823,0
+VRCA.US,D,20251119,000000,3.85,4.55,3.85,4.48,275478,0
+VRCA.US,D,20251120,000000,4.47,4.64,3.902,4.02,116116,0
+VRCA.US,D,20251121,000000,4.09,4.26,3.9,4.21,53249,0
+VRCA.US,D,20251124,000000,4.41,5.18,4.4,4.72,581878,0
+VRCA.US,D,20251125,000000,4.81,5.32,4.73,5.12,269600,0
+VRCA.US,D,20251126,000000,5.56,6.79,5.5,6.71,1155147,0
+VRCA.US,D,20251128,000000,7.3,9.8212,6.92,9.1,2621454,0
+VRCA.US,D,20251201,000000,7.99,8.1835,7.3,7.55,851623,0
+VRCA.US,D,20251202,000000,7.29,7.5,6.2601,6.73,361695,0
+VRCA.US,D,20251203,000000,6.68,7.6,6.5719,7.48,179096,0
+VRCA.US,D,20251204,000000,7.43,8.475,7.2,8.42,195329,0
+VRCA.US,D,20251205,000000,8.4,9.78,7.8,8.81,318024,0
+VRCA.US,D,20251208,000000,8.82,9.4989,7.9,8.11,182588,0
+VRCA.US,D,20251209,000000,8.14,8.9131,8.051,8.27,182563,0
+VRCA.US,D,20251210,000000,8.33,8.4899,7.82,8.24,135486,0
+VRCA.US,D,20251211,000000,8.27,8.6,7.88,8.3,207354,0
+VRCA.US,D,20251212,000000,8.41,8.6,7.88,7.92,170594,0
+VRCA.US,D,20251215,000000,7.95,8.3,7.06,7.56,282681,0
+VRCA.US,D,20251216,000000,7.42,8.92,7.23,8.6,285512,0
+VRCA.US,D,20251217,000000,8.73,8.99,7.845,8.05,231555,0
+VRCA.US,D,20251218,000000,8.69,9.03,8,8.11,287025,0
+VRCA.US,D,20251219,000000,8.13,8.52,7.8,7.82,266660,0
+VRCA.US,D,20251222,000000,7.86,8.32,7.81,7.91,99757,0
+VRCA.US,D,20251223,000000,7.86,8.5,7.75,8.21,180093,0
+VRCA.US,D,20251224,000000,8.17,8.68,8,8.33,121784,0
+VRCA.US,D,20251226,000000,8.39,8.48,7.95,8.16,129134,0
+VRCA.US,D,20251229,000000,7.99,8.38,7.65,8.2,159026,0
+VRCA.US,D,20251230,000000,8.18,9.02,7.6,8.3,462301,0
+VRCA.US,D,20251231,000000,8.22,8.7,8.08,8.31,154159,0
+VRCA.US,D,20260102,000000,8.48,8.515,8.05,8.3,71164,0
+VRCA.US,D,20260105,000000,8.4,8.95,8.1316,8.87,168041,0
+VRCA.US,D,20260106,000000,8.87,8.925,7.9,8.05,199219,0
+VRCA.US,D,20260107,000000,8.03,8.3,7.94,8.12,189985,0
+VRCA.US,D,20260108,000000,8.11,8.3,7.92,8.02,111296,0
+VRCA.US,D,20260109,000000,8.13,8.15,7.83,7.945,158011,0
+VRCA.US,D,20260112,000000,7.99,8.27,7.785,8.02,150756,0
+VRCA.US,D,20260113,000000,8.02,8.2,7.935,8.02,204328,0
+VRCA.US,D,20260114,000000,8,8.07,7.85,7.95,79997,0
+VRCA.US,D,20260115,000000,7.98,8.2,7.5,7.61,275894,0
+VRCA.US,D,20260116,000000,7.58,7.61,7.205,7.26,393577,0
+VRCA.US,D,20260120,000000,7.14,8.03,7.065,7.94,393038,0
+VRCA.US,D,20260121,000000,7.93,8.24,7.74,7.76,105044,0
+VRCA.US,D,20260122,000000,7.76,8.01,7.65,7.73,36220,0
+VRCA.US,D,20260123,000000,7.77,7.8938,7.38,7.42,72112,0
+VRCA.US,D,20260126,000000,7.45,7.51,7.24,7.39,75322,0
+VRCA.US,D,20260127,000000,7.38,7.46,7.25,7.31,40237,0
+VRCA.US,D,20260128,000000,7.33,7.45,7.18,7.18,52921,0
+VRCA.US,D,20260129,000000,7.2,7.34,7.05,7.21,77251,0
+VRCA.US,D,20260130,000000,7.08,7.29,7,7.03,127605,0
+VRCA.US,D,20260202,000000,7.4,7.8399,7.25,7.45,257902,0
+VRCA.US,D,20260203,000000,7.52,7.5595,7.04,7.39,128814,0
+VRCA.US,D,20260204,000000,7.38,7.41,7,7.14,113090,0
+VRCA.US,D,20260205,000000,7.02,7.15,6.5201,6.61,245345,0
+VRCA.US,D,20260206,000000,6.7,7.07,6.7,6.91,124245,0
+VRCA.US,D,20260209,000000,6.92,7.15,6.71,6.91,116038,0
+VRCA.US,D,20260210,000000,6.87,7.1,6.02,6.03,215212,0
+VRCA.US,D,20260211,000000,6.09,6.09,5.665,5.69,156509,0
+VRCA.US,D,20260212,000000,5.6,5.79,5.41,5.56,139497,0
+VRCA.US,D,20260213,000000,5.61,5.97,5.61,5.69,144855,0
+VRCA.US,D,20260217,000000,5.66,5.84,5.45,5.51,146038,0
+VRCA.US,D,20260218,000000,5.52,6.26,5.38,6.05,371637,0
diff --git a/daily/us/nasdaq stocks/3/vrdn.us.txt b/daily/us/nasdaq stocks/3/vrdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b28bfd2e54cdeec0c4d62054185ff14e032b34b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrdn.us.txt	
@@ -0,0 +1,2930 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRDN.US,D,20140619,000000,1975.4,1986.65,1838.16,1901.15,246,0
+VRDN.US,D,20140620,000000,1892.16,1892.16,1698.67,1880.91,253,0
+VRDN.US,D,20140623,000000,1745.91,1844.91,1745.91,1763.91,29,0
+VRDN.US,D,20140624,000000,1766.16,1811.16,1736.91,1777.41,20,0
+VRDN.US,D,20140625,000000,1754.91,1754.91,1676.17,1676.17,28,0
+VRDN.US,D,20140626,000000,1658.17,1678.42,1597.42,1642.42,48,0
+VRDN.US,D,20140627,000000,1622.17,1687.42,1597.42,1613.32,21,0
+VRDN.US,D,20140630,000000,1622.17,1709.91,1586.17,1586.17,56,0
+VRDN.US,D,20140701,000000,1581.67,1669.42,1484.93,1488.98,33,0
+VRDN.US,D,20140702,000000,1496.18,1653.67,1496.18,1577.17,52,0
+VRDN.US,D,20140703,000000,1665.97,1665.97,1662.67,1662.67,7,0
+VRDN.US,D,20140707,000000,1642.42,1653.67,1561.42,1561.42,14,0
+VRDN.US,D,20140708,000000,1592.92,1597.42,1354.43,1417.4,115,0
+VRDN.US,D,20140709,000000,1401.68,1401.68,1354.43,1358.93,22,0
+VRDN.US,D,20140710,000000,1394.93,1394.93,1268.94,1327.54,28,0
+VRDN.US,D,20140711,000000,1505.17,1505.17,1293.69,1331.93,55,0
+VRDN.US,D,20140714,000000,1331.93,1331.93,1145.19,1196.94,127,0
+VRDN.US,D,20140715,000000,1187.94,1316.11,1163.19,1286.94,99,0
+VRDN.US,D,20140716,000000,1291.44,1295.04,1158.69,1257.69,57,0
+VRDN.US,D,20140717,000000,1248.7,1266.24,1248.69,1259.94,29,0
+VRDN.US,D,20140718,000000,1259.94,1259.94,1259.94,1259.94,4,0
+VRDN.US,D,20140721,000000,1266.69,1266.69,1255.44,1259.94,27,0
+VRDN.US,D,20140722,000000,1264.84,1271.19,1248.69,1259.98,24,0
+VRDN.US,D,20140723,000000,1259.94,1516.42,1235.19,1446.68,678,0
+VRDN.US,D,20140724,000000,1484.93,2036.15,1410.68,1433.18,3181,0
+VRDN.US,D,20140725,000000,1363.43,1428.69,1316.18,1354.43,142,0
+VRDN.US,D,20140728,000000,1435.43,1435.43,1262.2,1379.18,45,0
+VRDN.US,D,20140729,000000,1300.58,1448.93,1300.58,1416.98,48,0
+VRDN.US,D,20140730,000000,1352.18,1371.19,1347.61,1347.61,16,0
+VRDN.US,D,20140731,000000,1266.69,1417.43,1264.44,1331.93,18,0
+VRDN.US,D,20140801,000000,1264.44,1286.94,1237.66,1239.69,13,0
+VRDN.US,D,20140804,000000,1250.94,1259.94,1127.78,1145.19,61,0
+VRDN.US,D,20140805,000000,1133.94,1133.94,1057.45,1070.95,27,0
+VRDN.US,D,20140806,000000,1030.45,1118.19,1030.45,1041.7,59,0
+VRDN.US,D,20140807,000000,1043.95,1043.95,951.93,978.7,29,0
+VRDN.US,D,20140808,000000,996.72,1030.45,996.72,1012.45,10,0
+VRDN.US,D,20140811,000000,1012.45,1012.45,947.2,947.2,11,0
+VRDN.US,D,20140812,000000,1010.2,1086.7,967.45,1068.7,68,0
+VRDN.US,D,20140813,000000,1122.69,1122.69,1037.2,1068.7,27,0
+VRDN.US,D,20140814,000000,1118.19,1124.94,1101.42,1102.44,12,0
+VRDN.US,D,20140815,000000,1131.69,1205.94,1113.69,1169.94,44,0
+VRDN.US,D,20140818,000000,1203.69,1270.51,1203.69,1251.94,38,0
+VRDN.US,D,20140819,000000,1248.69,1248.69,1045.75,1084.9,44,0
+VRDN.US,D,20140820,000000,1091.2,1196.94,1091.2,1187.91,6,0
+VRDN.US,D,20140821,000000,1180.67,1183.44,1131.71,1183.44,7,0
+VRDN.US,D,20140822,000000,1142.94,1142.94,1064.21,1106.36,30,0
+VRDN.US,D,20140825,000000,1070.95,1129.44,1064.2,1064.2,26,0
+VRDN.US,D,20140826,000000,1084.45,1084.45,926.95,1014.7,100,0
+VRDN.US,D,20140827,000000,1075.45,1075.45,964.89,1064.2,22,0
+VRDN.US,D,20140828,000000,1016.95,1039.46,976.45,1005.7,19,0
+VRDN.US,D,20140829,000000,1001.2,1032.7,944.97,1021.45,4,0
+VRDN.US,D,20140902,000000,1019.2,1077.7,1012.45,1064.2,11,0
+VRDN.US,D,20140903,000000,1057.45,1057.45,983.2,1048.45,12,0
+VRDN.US,D,20140904,000000,1012.45,1030.45,951.7,1030.45,49,0
+VRDN.US,D,20140905,000000,1010.2,1068.7,989.95,989.95,22,0
+VRDN.US,D,20140908,000000,996.7,1091.2,931.45,1057.45,78,0
+VRDN.US,D,20140909,000000,1214.94,1385.93,1147.44,1214.94,495,0
+VRDN.US,D,20140910,000000,1259.94,1259.94,1137.83,1174.44,66,0
+VRDN.US,D,20140911,000000,1127.19,1187.94,1079.95,1086.7,68,0
+VRDN.US,D,20140912,000000,1073.2,1138.44,1068.7,1122.69,45,0
+VRDN.US,D,20140915,000000,1129.44,1154.16,1014.7,1104.69,70,0
+VRDN.US,D,20140916,000000,1059.7,1142.94,1057.45,1088.95,29,0
+VRDN.US,D,20140917,000000,1070.95,1133.91,1070.95,1111.44,8,0
+VRDN.US,D,20140918,000000,1086.13,1133.91,1052.95,1055.2,24,0
+VRDN.US,D,20140919,000000,1037.2,1106.94,1012.45,1012.45,43,0
+VRDN.US,D,20140922,000000,1043.95,1127.19,1043.95,1066.45,15,0
+VRDN.US,D,20140923,000000,1066.45,1091.2,1034.95,1034.95,33,0
+VRDN.US,D,20140924,000000,1012.45,1061.95,1012.45,1061.95,51,0
+VRDN.US,D,20140925,000000,1012.45,1073.2,1012.45,1073.2,12,0
+VRDN.US,D,20140926,000000,1025.95,1041.7,1014.7,1030.45,19,0
+VRDN.US,D,20140929,000000,1012.45,1035.05,1012.45,1035.05,8,0
+VRDN.US,D,20140930,000000,1012.45,1019.2,1012.45,1012.45,8,0
+VRDN.US,D,20141001,000000,1012.45,1124.94,1012.45,1124.94,15,0
+VRDN.US,D,20141002,000000,1048.45,1079.95,1014.71,1014.71,16,0
+VRDN.US,D,20141003,000000,1028.2,1086.7,1023.7,1072.72,20,0
+VRDN.US,D,20141006,000000,1075.45,1075.45,1012.45,1012.45,63,0
+VRDN.US,D,20141007,000000,1012.45,1018.13,1012.45,1012.45,4,0
+VRDN.US,D,20141008,000000,1012.45,1012.46,1012.45,1012.46,9,0
+VRDN.US,D,20141009,000000,1012.45,1012.46,1012.45,1012.45,14,0
+VRDN.US,D,20141010,000000,931.45,987.7,931.45,965.2,7,0
+VRDN.US,D,20141014,000000,908.95,922.45,713.21,776.18,49,0
+VRDN.US,D,20141015,000000,731.21,785.21,731.21,731.21,20,0
+VRDN.US,D,20141016,000000,737.96,785.21,733.46,755.96,23,0
+VRDN.US,D,20141017,000000,744.71,778.46,731.21,776.21,56,0
+VRDN.US,D,20141020,000000,778.46,778.46,744.71,744.71,10,0
+VRDN.US,D,20141023,000000,735.71,735.71,668.22,713.21,12,0
+VRDN.US,D,20141024,000000,722.21,761.02,722.21,761.02,11,0
+VRDN.US,D,20141027,000000,735.71,744.71,735.71,744.71,6,0
+VRDN.US,D,20141028,000000,735.73,753.71,735.73,753.71,2,0
+VRDN.US,D,20141029,000000,686.22,726.71,654.72,656.97,10,0
+VRDN.US,D,20141030,000000,717.71,722.21,674.97,674.97,14,0
+VRDN.US,D,20141031,000000,675.19,719.96,658.29,719.96,3,0
+VRDN.US,D,20141104,000000,652.47,683.97,616.47,652.47,36,0
+VRDN.US,D,20141105,000000,655.17,655.17,654.72,654.72,4,0
+VRDN.US,D,20141106,000000,699.72,699.72,654.72,699.72,5,0
+VRDN.US,D,20141107,000000,726.71,726.71,719.96,722.21,8,0
+VRDN.US,D,20141110,000000,701.96,706.46,697.47,699.72,21,0
+VRDN.US,D,20141111,000000,699.72,699.72,699.72,699.72,0,0
+VRDN.US,D,20141112,000000,701.96,704.21,677.22,677.22,9,0
+VRDN.US,D,20141113,000000,677.22,699.72,674.97,697.47,11,0
+VRDN.US,D,20141114,000000,726.71,726.71,708.71,708.71,7,0
+VRDN.US,D,20141117,000000,719.96,742.46,697.47,708.71,22,0
+VRDN.US,D,20141118,000000,785.21,785.21,719.96,719.96,1,0
+VRDN.US,D,20141119,000000,697.47,708.71,697.47,704.21,20,0
+VRDN.US,D,20141120,000000,736.61,736.61,736.61,736.61,0,0
+VRDN.US,D,20141121,000000,699.72,699.72,674.97,674.97,10,0
+VRDN.US,D,20141124,000000,674.97,740.21,670.47,697.93,12,0
+VRDN.US,D,20141126,000000,589.47,719.96,589.47,683.94,45,0
+VRDN.US,D,20141128,000000,647.97,659.22,647.97,652.47,7,0
+VRDN.US,D,20141201,000000,652.47,683.94,652.47,652.47,9,0
+VRDN.US,D,20141202,000000,654.72,726.71,652.47,719.96,43,0
+VRDN.US,D,20141203,000000,681.72,721.76,655.95,659.22,15,0
+VRDN.US,D,20141204,000000,652.47,715.46,652.47,656.97,14,0
+VRDN.US,D,20141205,000000,656.97,681.72,652.47,652.47,13,0
+VRDN.US,D,20141208,000000,665.97,674.98,654.72,670.47,31,0
+VRDN.US,D,20141209,000000,668.22,668.22,656.97,668.22,1,0
+VRDN.US,D,20141210,000000,656.97,708.68,654.72,688.47,29,0
+VRDN.US,D,20141211,000000,690.72,708.71,681.72,686.22,24,0
+VRDN.US,D,20141212,000000,661.47,672.72,656.97,659.22,10,0
+VRDN.US,D,20141215,000000,598.47,629.97,598.47,600.72,76,0
+VRDN.US,D,20141216,000000,539.97,663.72,474.73,652.47,129,0
+VRDN.US,D,20141217,000000,564.72,663.72,564.72,584.97,131,0
+VRDN.US,D,20141218,000000,584.97,618.69,562.47,562.47,34,0
+VRDN.US,D,20141219,000000,539.97,539.97,528.72,535.44,12,0
+VRDN.US,D,20141222,000000,539.97,575.97,528.72,569.22,22,0
+VRDN.US,D,20141223,000000,485.98,542.22,485.98,501.72,31,0
+VRDN.US,D,20141224,000000,494.98,515.22,494.98,499.48,7,0
+VRDN.US,D,20141226,000000,580.47,580.47,517.47,564.72,90,0
+VRDN.US,D,20141229,000000,575.97,580.47,506.22,517.47,27,0
+VRDN.US,D,20141230,000000,507.41,516.5,499.48,510.72,26,0
+VRDN.US,D,20141231,000000,508.47,578.19,499.48,571.47,39,0
+VRDN.US,D,20150102,000000,575.97,575.97,529.35,551.22,5,0
+VRDN.US,D,20150105,000000,551.22,551.22,537.6,537.72,13,0
+VRDN.US,D,20150106,000000,537.72,537.72,528.72,530.97,14,0
+VRDN.US,D,20150107,000000,528.72,565.98,528.72,530.97,18,0
+VRDN.US,D,20150108,000000,530.97,602.97,530.97,548.97,63,0
+VRDN.US,D,20150109,000000,593.97,593.97,515.22,526.47,7,0
+VRDN.US,D,20150112,000000,537.72,672.49,528.72,659.01,113,0
+VRDN.US,D,20150113,000000,708.71,872.25,652.47,677.22,192,0
+VRDN.US,D,20150114,000000,791.96,798.71,652.47,726.68,50,0
+VRDN.US,D,20150115,000000,724.46,724.46,724.46,724.46,1,0
+VRDN.US,D,20150116,000000,596.33,672.72,596.33,642.45,28,0
+VRDN.US,D,20150120,000000,608.14,643.47,608.14,643.47,9,0
+VRDN.US,D,20150121,000000,643.47,643.47,619.39,619.95,6,0
+VRDN.US,D,20150122,000000,623.22,623.22,623.22,623.22,0,0
+VRDN.US,D,20150123,000000,614.22,614.22,609.72,609.72,3,0
+VRDN.US,D,20150126,000000,575.97,641.22,569.22,602.97,25,0
+VRDN.US,D,20150127,000000,573.72,600.72,564.72,584.97,31,0
+VRDN.US,D,20150128,000000,578.22,589.47,548.97,589.47,5,0
+VRDN.US,D,20150129,000000,537.72,697.47,530.97,629.97,106,0
+VRDN.US,D,20150130,000000,629.44,629.44,528.72,610.68,29,0
+VRDN.US,D,20150202,000000,616.47,674.97,591.72,596.22,38,0
+VRDN.US,D,20150203,000000,564.95,569.22,499.48,506.15,98,0
+VRDN.US,D,20150204,000000,539.97,539.97,396,430.18,97,0
+VRDN.US,D,20150205,000000,472.48,472.48,445.48,449.86,18,0
+VRDN.US,D,20150206,000000,438.73,485.98,438.73,450.08,62,0
+VRDN.US,D,20150209,000000,479.23,479.23,479.23,479.23,3,0
+VRDN.US,D,20150210,000000,494.98,494.98,434.23,434.23,49,0
+VRDN.US,D,20150211,000000,431.98,431.98,407.23,411.73,19,0
+VRDN.US,D,20150212,000000,409.48,443.23,380.23,395.98,93,0
+VRDN.US,D,20150213,000000,407.23,1304.93,407.23,879.71,27160,0
+VRDN.US,D,20150217,000000,764.96,832.46,578.22,589.47,24631,0
+VRDN.US,D,20150218,000000,650.22,652.47,607.47,638.97,7565,0
+VRDN.US,D,20150219,000000,629.97,635.59,596.22,620.97,2727,0
+VRDN.US,D,20150220,000000,598.47,618.72,562.47,578.22,2676,0
+VRDN.US,D,20150223,000000,564.72,641.22,564.72,614.22,3358,0
+VRDN.US,D,20150224,000000,625.47,629.97,566.97,584.97,1964,0
+VRDN.US,D,20150225,000000,596.22,807.71,582.72,751.46,28585,0
+VRDN.US,D,20150226,000000,719.96,782.96,632.22,654.72,8875,0
+VRDN.US,D,20150227,000000,663.72,670.44,605.19,607.47,2940,0
+VRDN.US,D,20150302,000000,629.97,656.97,602.97,611.97,1826,0
+VRDN.US,D,20150303,000000,623.22,625.47,596.22,605.22,1051,0
+VRDN.US,D,20150304,000000,616.47,654.72,600.72,650.22,1897,0
+VRDN.US,D,20150305,000000,652.47,708.71,632.22,632.22,3900,0
+VRDN.US,D,20150306,000000,629.97,670.47,596.22,607.47,1491,0
+VRDN.US,D,20150309,000000,614.22,634.47,596.22,598.47,462,0
+VRDN.US,D,20150310,000000,596.22,609.72,584.97,598.47,457,0
+VRDN.US,D,20150311,000000,602.97,611.97,571.47,575.97,1057,0
+VRDN.US,D,20150312,000000,584.97,598.47,517.47,537.72,1195,0
+VRDN.US,D,20150313,000000,530.97,546.72,519.72,542.22,996,0
+VRDN.US,D,20150316,000000,539.97,569.22,521.97,551.22,777,0
+VRDN.US,D,20150317,000000,542.22,555.72,542.22,551.22,444,0
+VRDN.US,D,20150318,000000,551.22,551.22,535.47,537.72,550,0
+VRDN.US,D,20150319,000000,535.47,548.97,517.47,546.72,768,0
+VRDN.US,D,20150320,000000,539.97,557.97,519.72,519.72,643,0
+VRDN.US,D,20150323,000000,506.22,517.47,481.48,497.23,591,0
+VRDN.US,D,20150324,000000,494.98,652.47,494.98,641.22,6238,0
+VRDN.US,D,20150325,000000,609.72,625.47,542.22,544.47,2471,0
+VRDN.US,D,20150326,000000,551.22,573.72,515.22,537.72,580,0
+VRDN.US,D,20150327,000000,533.22,537.72,506.22,530.97,636,0
+VRDN.US,D,20150330,000000,539.97,555.72,506.22,508.47,542,0
+VRDN.US,D,20150331,000000,519.72,526.47,483.73,483.73,592,0
+VRDN.US,D,20150401,000000,483.73,494.98,461.23,467.98,521,0
+VRDN.US,D,20150402,000000,472.48,483.73,472.48,472.48,224,0
+VRDN.US,D,20150406,000000,474.73,481.48,452.23,476.98,401,0
+VRDN.US,D,20150407,000000,458.98,521.97,458.98,474.73,1001,0
+VRDN.US,D,20150408,000000,474.73,490.48,465.73,467.98,435,0
+VRDN.US,D,20150409,000000,470.23,488.23,465.73,474.65,563,0
+VRDN.US,D,20150410,000000,470.23,479.23,461.23,474.73,247,0
+VRDN.US,D,20150413,000000,470.23,476.98,463.48,467.98,166,0
+VRDN.US,D,20150414,000000,472.48,476.98,454.48,456.73,451,0
+VRDN.US,D,20150415,000000,463.48,470.23,456.73,458.98,204,0
+VRDN.US,D,20150416,000000,465.73,467.98,456.73,461.23,161,0
+VRDN.US,D,20150417,000000,461.23,474.73,461.23,463.48,148,0
+VRDN.US,D,20150420,000000,463.48,535.47,461.11,510.72,2966,0
+VRDN.US,D,20150421,000000,517.49,591.72,483.73,492.74,4424,0
+VRDN.US,D,20150422,000000,490.48,515.22,474.73,497.23,767,0
+VRDN.US,D,20150423,000000,490.48,499.48,474.73,474.73,556,0
+VRDN.US,D,20150424,000000,465.73,488.23,461.23,461.23,695,0
+VRDN.US,D,20150427,000000,463.48,467.98,447.73,452.23,598,0
+VRDN.US,D,20150428,000000,447.73,447.73,425.23,438.73,496,0
+VRDN.US,D,20150429,000000,436.48,436.48,418.48,427.48,476,0
+VRDN.US,D,20150430,000000,427.48,456.73,411.73,425.23,657,0
+VRDN.US,D,20150501,000000,425.23,429.73,411.73,418.48,414,0
+VRDN.US,D,20150504,000000,418.48,434.23,413.98,434.23,253,0
+VRDN.US,D,20150505,000000,416.23,422.98,404.98,420.73,175,0
+VRDN.US,D,20150506,000000,416.23,416.23,404.98,404.98,169,0
+VRDN.US,D,20150507,000000,409.48,427.48,384.73,411.65,385,0
+VRDN.US,D,20150508,000000,393.73,420.73,393.73,411.73,167,0
+VRDN.US,D,20150511,000000,404.98,416.23,404.98,407.23,108,0
+VRDN.US,D,20150512,000000,402.73,404.95,389.23,398.25,177,0
+VRDN.US,D,20150513,000000,398.23,413.98,389.23,404.98,104,0
+VRDN.US,D,20150514,000000,404.98,411.73,389.23,395.98,118,0
+VRDN.US,D,20150515,000000,407.23,407.23,377.98,386.98,286,0
+VRDN.US,D,20150518,000000,393.73,393.73,355.48,368.98,456,0
+VRDN.US,D,20150519,000000,357.73,366.73,346.48,355.48,238,0
+VRDN.US,D,20150520,000000,348.73,357.73,330.73,339.73,470,0
+VRDN.US,D,20150521,000000,332.98,355.48,326.23,326.23,563,0
+VRDN.US,D,20150522,000000,330.73,335.23,326.23,330.73,116,0
+VRDN.US,D,20150526,000000,326.23,337.03,319.48,326.23,369,0
+VRDN.US,D,20150527,000000,330.73,377.98,321.73,359.98,565,0
+VRDN.US,D,20150528,000000,371.23,512.97,350.98,458.98,11445,0
+VRDN.US,D,20150529,000000,422.98,449.98,384.73,407.23,2757,0
+VRDN.US,D,20150601,000000,425.23,425.23,373.48,386.98,689,0
+VRDN.US,D,20150602,000000,400.48,400.48,362.23,364.48,471,0
+VRDN.US,D,20150603,000000,366.73,377.98,341.98,348.73,490,0
+VRDN.US,D,20150604,000000,348.73,355.48,337.48,337.48,195,0
+VRDN.US,D,20150605,000000,341.98,350.98,330.73,344.23,398,0
+VRDN.US,D,20150608,000000,350.98,364.48,346.48,353.23,120,0
+VRDN.US,D,20150609,000000,357.73,375.73,348.73,375.73,361,0
+VRDN.US,D,20150610,000000,373.48,463.48,368.98,377.98,6442,0
+VRDN.US,D,20150611,000000,380.23,380.23,362.23,371.23,259,0
+VRDN.US,D,20150612,000000,362.23,373.48,341.98,348.73,353,0
+VRDN.US,D,20150615,000000,341.98,353.23,337.48,348.73,288,0
+VRDN.US,D,20150616,000000,346.48,362.23,346.48,353.23,147,0
+VRDN.US,D,20150617,000000,359.98,364.48,341.98,350.98,158,0
+VRDN.US,D,20150618,000000,350.98,357.73,337.48,339.73,334,0
+VRDN.US,D,20150619,000000,339.73,344.23,330.73,339.73,327,0
+VRDN.US,D,20150622,000000,337.48,346.48,332.98,341.98,130,0
+VRDN.US,D,20150623,000000,368.98,384.7,348.73,353.23,548,0
+VRDN.US,D,20150624,000000,366.73,393.73,350.98,371.23,610,0
+VRDN.US,D,20150625,000000,371.23,377.98,355.48,355.48,265,0
+VRDN.US,D,20150626,000000,366.73,384.73,348.73,350.98,151,0
+VRDN.US,D,20150629,000000,346.48,357.73,332.98,332.98,254,0
+VRDN.US,D,20150630,000000,398.23,661.47,398.23,492.73,109669,0
+VRDN.US,D,20150701,000000,506.22,526.47,458.98,483.73,8337,0
+VRDN.US,D,20150702,000000,476.98,560.22,463.48,510.72,5406,0
+VRDN.US,D,20150706,000000,490.48,614.22,488.23,575.97,15607,0
+VRDN.US,D,20150707,000000,582.72,605.22,512.97,535.47,6315,0
+VRDN.US,D,20150708,000000,533.22,533.22,483.73,492.73,1657,0
+VRDN.US,D,20150709,000000,488.23,488.23,429.73,447.73,1918,0
+VRDN.US,D,20150710,000000,449.98,467.98,431.98,445.48,1070,0
+VRDN.US,D,20150713,000000,445.48,445.48,413.98,416.23,1296,0
+VRDN.US,D,20150714,000000,416.23,483.73,416.23,431.98,2986,0
+VRDN.US,D,20150715,000000,425.23,440.95,382.48,398.23,1982,0
+VRDN.US,D,20150716,000000,402.73,420.73,375.73,391.48,1084,0
+VRDN.US,D,20150717,000000,391.48,404.98,371.23,398.23,1299,0
+VRDN.US,D,20150720,000000,404.98,420.73,359.98,359.98,1936,0
+VRDN.US,D,20150721,000000,362.23,373.48,348.73,359.98,695,0
+VRDN.US,D,20150722,000000,357.73,364.48,341.98,359.98,600,0
+VRDN.US,D,20150723,000000,353.23,395.98,348.73,368.98,1174,0
+VRDN.US,D,20150724,000000,380.23,380.23,348.73,355.48,599,0
+VRDN.US,D,20150727,000000,357.73,373.48,355.48,359.98,473,0
+VRDN.US,D,20150728,000000,373.48,373.48,355.48,357.73,348,0
+VRDN.US,D,20150729,000000,362.23,362.23,348.73,353.23,550,0
+VRDN.US,D,20150730,000000,348.73,375.73,348.73,368.98,534,0
+VRDN.US,D,20150731,000000,366.73,366.73,350.98,350.98,262,0
+VRDN.US,D,20150803,000000,348.73,359.98,339.73,341.76,551,0
+VRDN.US,D,20150804,000000,341.98,353.23,341.98,350.98,219,0
+VRDN.US,D,20150805,000000,371.23,377.98,337.48,337.48,453,0
+VRDN.US,D,20150806,000000,339.73,366.73,339.73,364.48,912,0
+VRDN.US,D,20150807,000000,364.48,366.73,341.98,346.48,299,0
+VRDN.US,D,20150810,000000,350.98,427.48,348.73,375.73,1977,0
+VRDN.US,D,20150811,000000,377.98,395.98,359.98,362.23,465,0
+VRDN.US,D,20150812,000000,364.48,364.48,344.23,353.23,461,0
+VRDN.US,D,20150813,000000,341.98,364.48,341.98,359.98,259,0
+VRDN.US,D,20150814,000000,366.73,368.98,314.98,326.23,844,0
+VRDN.US,D,20150817,000000,314.98,335.23,296.99,321.73,560,0
+VRDN.US,D,20150818,000000,326.23,326.23,299.24,323.98,416,0
+VRDN.US,D,20150819,000000,314.98,337.48,305.98,335.23,260,0
+VRDN.US,D,20150820,000000,337.48,391.48,314.98,353.23,2404,0
+VRDN.US,D,20150821,000000,382.48,416.23,314.98,357.73,3084,0
+VRDN.US,D,20150824,000000,314.98,337.48,303.73,314.98,372,0
+VRDN.US,D,20150825,000000,328.48,328.48,299.24,317.23,355,0
+VRDN.US,D,20150826,000000,321.73,321.73,299.24,305.98,765,0
+VRDN.US,D,20150827,000000,303.73,308.23,294.74,303.73,364,0
+VRDN.US,D,20150828,000000,301.48,314.98,290.24,312.73,774,0
+VRDN.US,D,20150831,000000,314.98,323.98,299.24,303.73,508,0
+VRDN.US,D,20150901,000000,308.23,312.73,301.48,305.98,329,0
+VRDN.US,D,20150902,000000,319.48,321.73,299.24,319.48,523,0
+VRDN.US,D,20150903,000000,317.23,359.98,287.99,326.23,2197,0
+VRDN.US,D,20150904,000000,332.98,357.73,317.23,328.48,1137,0
+VRDN.US,D,20150908,000000,375.73,375.73,314.98,341.98,1606,0
+VRDN.US,D,20150909,000000,357.73,357.73,332.98,337.48,362,0
+VRDN.US,D,20150910,000000,341.98,341.98,319.48,319.48,328,0
+VRDN.US,D,20150911,000000,323.98,344.23,319.48,328.48,74,0
+VRDN.US,D,20150914,000000,328.48,344.23,321.73,323.98,80,0
+VRDN.US,D,20150915,000000,332.98,344.23,312.73,312.73,258,0
+VRDN.US,D,20150916,000000,312.73,317.23,296.99,299.24,429,0
+VRDN.US,D,20150917,000000,303.73,305.98,292.49,294.74,417,0
+VRDN.US,D,20150918,000000,299.24,321.73,294.74,305.98,830,0
+VRDN.US,D,20150921,000000,299.24,319.48,299.24,305.98,1303,0
+VRDN.US,D,20150922,000000,308.23,308.23,294.74,299.24,458,0
+VRDN.US,D,20150923,000000,420.73,461.23,303.73,305.98,68114,0
+VRDN.US,D,20150924,000000,326.23,328.48,281.24,296.99,7662,0
+VRDN.US,D,20150925,000000,290.24,305.98,251.99,263.24,3754,0
+VRDN.US,D,20150928,000000,258.74,272.24,221.66,240.48,3831,0
+VRDN.US,D,20150929,000000,245.24,245.24,200.24,218.24,3929,0
+VRDN.US,D,20150930,000000,211.49,213.74,197.99,209.24,2717,0
+VRDN.US,D,20151001,000000,202.49,213.74,186.74,193.49,1587,0
+VRDN.US,D,20151002,000000,200.24,213.74,195.74,213.74,2161,0
+VRDN.US,D,20151005,000000,236.24,236.24,215.99,221.22,1601,0
+VRDN.US,D,20151006,000000,224.99,227.24,206.99,213.74,1561,0
+VRDN.US,D,20151007,000000,215.99,236.24,213.74,233.99,1536,0
+VRDN.US,D,20151008,000000,236.24,247.49,227.24,242.99,1819,0
+VRDN.US,D,20151009,000000,238.49,245.24,227.24,231.74,1822,0
+VRDN.US,D,20151012,000000,236.24,236.24,215.99,222.75,443,0
+VRDN.US,D,20151013,000000,222.74,227.24,213.74,213.74,642,0
+VRDN.US,D,20151014,000000,218.24,218.24,202.49,206.99,540,0
+VRDN.US,D,20151015,000000,200.24,215.99,188.99,215.99,898,0
+VRDN.US,D,20151016,000000,218.24,233.99,213.74,227.24,942,0
+VRDN.US,D,20151019,000000,227.24,227.24,206.99,209.24,228,0
+VRDN.US,D,20151020,000000,229.49,278.99,215.99,218.25,6672,0
+VRDN.US,D,20151021,000000,218.24,224.99,200.24,200.24,1576,0
+VRDN.US,D,20151022,000000,206.99,211.49,200.24,200.24,293,0
+VRDN.US,D,20151023,000000,202.49,211.49,200.24,200.24,351,0
+VRDN.US,D,20151026,000000,209.24,209.24,193.49,200.24,464,0
+VRDN.US,D,20151027,000000,191.24,202.49,191.24,193.49,251,0
+VRDN.US,D,20151028,000000,193.49,195.74,188.99,195.74,552,0
+VRDN.US,D,20151029,000000,197.99,202.49,184.49,191.24,359,0
+VRDN.US,D,20151030,000000,186.74,188.99,186.74,186.74,324,0
+VRDN.US,D,20151102,000000,191.24,203.84,191.24,200.25,488,0
+VRDN.US,D,20151103,000000,193.49,202.49,191.24,200.24,267,0
+VRDN.US,D,20151104,000000,193.49,211.04,193.49,202.49,1079,0
+VRDN.US,D,20151105,000000,220.49,227.24,204.74,209.24,2611,0
+VRDN.US,D,20151106,000000,204.74,211.49,191.24,197.99,982,0
+VRDN.US,D,20151109,000000,195.76,206.99,193.49,193.81,201,0
+VRDN.US,D,20151110,000000,191.24,197.99,186.74,188.99,587,0
+VRDN.US,D,20151111,000000,184.49,193.49,182.24,184.49,398,0
+VRDN.US,D,20151112,000000,184.49,191.24,175.49,179.99,564,0
+VRDN.US,D,20151113,000000,168.74,175.49,159.74,168.74,933,0
+VRDN.US,D,20151116,000000,175.49,175.49,164.24,170.99,356,0
+VRDN.US,D,20151117,000000,168.74,168.74,161.99,164.24,231,0
+VRDN.US,D,20151118,000000,161.99,168.74,148.49,159.74,889,0
+VRDN.US,D,20151119,000000,168.74,184.49,161.99,166.49,1024,0
+VRDN.US,D,20151120,000000,175.49,184.49,173.24,184.49,671,0
+VRDN.US,D,20151123,000000,188.99,206.99,188.99,204.74,1942,0
+VRDN.US,D,20151124,000000,211.49,211.49,193.49,202.49,607,0
+VRDN.US,D,20151125,000000,209.24,227.24,195.74,211.49,2626,0
+VRDN.US,D,20151127,000000,204.74,245.24,204.74,240.74,3224,0
+VRDN.US,D,20151130,000000,240.74,256.49,227.24,240.74,1915,0
+VRDN.US,D,20151201,000000,233.99,233.99,196.19,211.8,1086,0
+VRDN.US,D,20151202,000000,202.49,219.5,188.99,197.99,1549,0
+VRDN.US,D,20151203,000000,197.99,204.74,180.71,182.69,306,0
+VRDN.US,D,20151204,000000,179.99,195.74,175.49,182.24,634,0
+VRDN.US,D,20151207,000000,182.24,197.99,173.24,177.74,560,0
+VRDN.US,D,20151208,000000,177.74,182.24,170.99,170.99,549,0
+VRDN.US,D,20151209,000000,170.99,193.49,170.99,182.24,262,0
+VRDN.US,D,20151210,000000,182.24,182.24,170.99,173.24,411,0
+VRDN.US,D,20151211,000000,170.99,177.74,170.99,170.99,213,0
+VRDN.US,D,20151214,000000,170.99,188.99,170.99,175.49,643,0
+VRDN.US,D,20151215,000000,184.49,184.49,173.24,173.24,198,0
+VRDN.US,D,20151216,000000,173.24,179.99,161.99,166.49,376,0
+VRDN.US,D,20151217,000000,161.99,186.74,157.49,157.49,327,0
+VRDN.US,D,20151218,000000,161.99,173.24,152.99,152.99,324,0
+VRDN.US,D,20151221,000000,157.49,157.49,152.99,152.99,401,0
+VRDN.US,D,20151222,000000,157.37,175.04,157.37,168.74,750,0
+VRDN.US,D,20151223,000000,173.24,177.74,168.74,173.24,212,0
+VRDN.US,D,20151224,000000,175.49,179.99,173.24,179.99,89,0
+VRDN.US,D,20151228,000000,179.99,179.99,159.74,159.74,399,0
+VRDN.US,D,20151229,000000,159.74,179.99,159.74,168.74,653,0
+VRDN.US,D,20151230,000000,182.24,186.26,164.24,170.54,433,0
+VRDN.US,D,20151231,000000,164.69,173.24,153.17,168.29,1164,0
+VRDN.US,D,20160104,000000,168.74,168.74,157.49,161.99,93,0
+VRDN.US,D,20160105,000000,155.24,166.49,148.51,166.04,345,0
+VRDN.US,D,20160106,000000,186.74,186.74,158.62,159.74,470,0
+VRDN.US,D,20160107,000000,159.74,159.74,148.49,153.44,212,0
+VRDN.US,D,20160108,000000,179.99,179.99,157.67,157.67,646,0
+VRDN.US,D,20160111,000000,168.74,172.48,159.76,166.46,826,0
+VRDN.US,D,20160112,000000,175.49,175.49,157.51,157.51,253,0
+VRDN.US,D,20160113,000000,166.49,166.49,146.24,146.26,227,0
+VRDN.US,D,20160114,000000,155.24,155.24,146.12,148.51,251,0
+VRDN.US,D,20160115,000000,150.74,155.26,137.92,146.24,416,0
+VRDN.US,D,20160119,000000,143.99,146.24,134.99,139.49,139,0
+VRDN.US,D,20160120,000000,143.99,143.99,115.26,138.37,612,0
+VRDN.US,D,20160121,000000,132.74,136.1,116.99,129.39,102,0
+VRDN.US,D,20160122,000000,134.99,141.74,124.04,132.74,175,0
+VRDN.US,D,20160125,000000,132.74,134.25,119.24,125.99,62,0
+VRDN.US,D,20160126,000000,128.24,139.49,128.24,134.95,256,0
+VRDN.US,D,20160127,000000,134.99,139.49,124.64,125.99,148,0
+VRDN.US,D,20160128,000000,128.24,134.99,117.02,121.49,377,0
+VRDN.US,D,20160129,000000,121.47,132.74,121.47,129.75,156,0
+VRDN.US,D,20160201,000000,134.03,134.99,125.63,129.93,112,0
+VRDN.US,D,20160202,000000,134.99,139.47,123.74,125.99,192,0
+VRDN.US,D,20160203,000000,134.99,134.99,119.69,121.94,500,0
+VRDN.US,D,20160204,000000,121.49,125.09,119.29,120.37,248,0
+VRDN.US,D,20160205,000000,125.09,125.21,119.29,121.52,131,0
+VRDN.US,D,20160208,000000,121.76,121.76,116.99,118.12,111,0
+VRDN.US,D,20160209,000000,132.29,132.29,98.995,106.89,395,0
+VRDN.US,D,20160210,000000,123.74,123.74,103.49,105.74,187,0
+VRDN.US,D,20160211,000000,103.49,107.99,92.313,96.745,116,0
+VRDN.US,D,20160212,000000,101.24,107.99,92.29,104.62,130,0
+VRDN.US,D,20160216,000000,107.99,113.93,103.52,110.24,116,0
+VRDN.US,D,20160217,000000,110.22,132.68,109.91,125.99,480,0
+VRDN.US,D,20160218,000000,116.99,127.28,103.49,123.74,183,0
+VRDN.US,D,20160219,000000,128.22,128.22,118.39,119.24,62,0
+VRDN.US,D,20160222,000000,114.74,116.99,110.27,112.52,56,0
+VRDN.US,D,20160223,000000,116.99,119.24,110.27,114.52,136,0
+VRDN.US,D,20160224,000000,119.24,119.27,98.995,116.99,259,0
+VRDN.US,D,20160225,000000,118.12,121.49,103.63,112.49,296,0
+VRDN.US,D,20160226,000000,105.77,114.63,105.74,114.29,60,0
+VRDN.US,D,20160229,000000,118.77,128.24,118.77,128.24,257,0
+VRDN.US,D,20160301,000000,105.77,126.58,105.77,125.99,45,0
+VRDN.US,D,20160302,000000,125.99,132.27,114.74,131.62,183,0
+VRDN.US,D,20160303,000000,132.74,134.99,120.82,130.49,95,0
+VRDN.US,D,20160304,000000,114.74,141.74,114.74,141.74,322,0
+VRDN.US,D,20160307,000000,130.49,152.99,130.49,150.76,801,0
+VRDN.US,D,20160308,000000,150.79,150.79,116.99,125.99,268,0
+VRDN.US,D,20160309,000000,134.99,137.22,128.24,134.99,53,0
+VRDN.US,D,20160310,000000,134.99,135.22,128.24,130.54,165,0
+VRDN.US,D,20160311,000000,127.12,139.49,127.12,128.47,126,0
+VRDN.US,D,20160314,000000,137.24,137.31,125.99,130.49,165,0
+VRDN.US,D,20160315,000000,128.24,130.49,114.74,123.74,257,0
+VRDN.US,D,20160316,000000,114.77,128.24,114.77,125.97,111,0
+VRDN.US,D,20160317,000000,134.99,134.99,114.74,116.99,345,0
+VRDN.US,D,20160318,000000,112.49,125.99,112.49,117.69,492,0
+VRDN.US,D,20160321,000000,121.49,130.47,113.62,117.02,190,0
+VRDN.US,D,20160322,000000,112.49,125.99,112.49,117.22,254,0
+VRDN.US,D,20160323,000000,117.22,125.99,112.49,115.55,282,0
+VRDN.US,D,20160324,000000,119.81,119.81,112.49,112.49,110,0
+VRDN.US,D,20160328,000000,112.52,119.24,112.49,114.74,41,0
+VRDN.US,D,20160329,000000,116.99,116.99,107.99,107.99,95,0
+VRDN.US,D,20160330,000000,107.99,116.99,107.81,110.24,182,0
+VRDN.US,D,20160331,000000,112.79,116.99,112.79,114.74,31,0
+VRDN.US,D,20160401,000000,121.49,121.49,111.14,119.24,50,0
+VRDN.US,D,20160404,000000,110.24,114.74,105.74,110.24,52,0
+VRDN.US,D,20160405,000000,110.47,112.49,105.74,105.74,28,0
+VRDN.US,D,20160406,000000,108.89,112.49,96.295,101.29,92,0
+VRDN.US,D,20160407,000000,98.995,109.75,96.745,105.72,101,0
+VRDN.US,D,20160408,000000,101.24,107.99,98.995,105.74,88,0
+VRDN.US,D,20160411,000000,101.24,105.74,98.995,101.24,159,0
+VRDN.US,D,20160412,000000,99.018,101.24,96.745,101.24,131,0
+VRDN.US,D,20160413,000000,101.24,105.74,96.745,99.175,172,0
+VRDN.US,D,20160414,000000,101.24,110.24,94.54,110.02,315,0
+VRDN.US,D,20160415,000000,103.49,123.74,103.49,115.87,696,0
+VRDN.US,D,20160418,000000,116.99,125.99,101.45,114.74,245,0
+VRDN.US,D,20160419,000000,126.02,130.49,116.99,116.99,282,0
+VRDN.US,D,20160420,000000,119.24,128.24,116.99,123.74,134,0
+VRDN.US,D,20160421,000000,120.14,128.24,116.99,122.28,266,0
+VRDN.US,D,20160422,000000,124.87,132.74,118.79,128.24,501,0
+VRDN.US,D,20160425,000000,141.74,166.49,132.77,139.47,2455,0
+VRDN.US,D,20160426,000000,143.77,157.49,118.34,128.24,819,0
+VRDN.US,D,20160427,000000,130.49,148.49,125.99,130.49,335,0
+VRDN.US,D,20160428,000000,134.32,146.24,131.62,135.33,218,0
+VRDN.US,D,20160429,000000,141.74,150.74,134.99,146.24,318,0
+VRDN.US,D,20160502,000000,146.24,152.99,133.87,139.49,310,0
+VRDN.US,D,20160503,000000,139.43,146.24,123.99,143.96,280,0
+VRDN.US,D,20160504,000000,146.24,153.01,137.24,141.74,301,0
+VRDN.US,D,20160505,000000,146.24,150.74,128.31,141.74,180,0
+VRDN.US,D,20160506,000000,146.24,148.04,135.24,137.27,87,0
+VRDN.US,D,20160509,000000,146.24,147.91,130.94,139.49,77,0
+VRDN.US,D,20160510,000000,139.99,148.49,139.99,142.87,201,0
+VRDN.US,D,20160511,000000,146.02,147.91,135.51,140.75,56,0
+VRDN.US,D,20160512,000000,147.74,148.49,140.82,140.84,160,0
+VRDN.US,D,20160513,000000,141.81,148.49,141.74,141.74,137,0
+VRDN.US,D,20160516,000000,146.24,159.74,126.22,137.24,703,0
+VRDN.US,D,20160517,000000,135.24,146.2,135.24,139.49,122,0
+VRDN.US,D,20160518,000000,145.97,146.24,112.49,136.91,385,0
+VRDN.US,D,20160519,000000,139.27,139.27,128.24,128.51,94,0
+VRDN.US,D,20160520,000000,132.74,132.74,107.99,111.5,731,0
+VRDN.US,D,20160523,000000,123.74,125.99,111.59,116.99,193,0
+VRDN.US,D,20160524,000000,123.74,134.99,114.74,132.74,108,0
+VRDN.US,D,20160525,000000,128.69,134.99,125.99,134.99,90,0
+VRDN.US,D,20160526,000000,146.24,146.24,128.24,132.74,155,0
+VRDN.US,D,20160527,000000,136.79,137.24,128.27,137.24,33,0
+VRDN.US,D,20160531,000000,137.24,137.24,128.24,132.74,59,0
+VRDN.US,D,20160601,000000,130.54,130.54,123.74,125.99,47,0
+VRDN.US,D,20160602,000000,127.55,141.74,122.91,128.24,139,0
+VRDN.US,D,20160603,000000,129.84,132.74,123.74,125.99,101,0
+VRDN.US,D,20160606,000000,124.37,130.88,123.74,130.88,144,0
+VRDN.US,D,20160607,000000,131.42,131.42,123.74,123.74,33,0
+VRDN.US,D,20160608,000000,137.54,142.87,123.74,130.49,128,0
+VRDN.US,D,20160609,000000,128.24,132.74,119.69,128.24,11,0
+VRDN.US,D,20160610,000000,125.99,127.79,123.74,123.74,49,0
+VRDN.US,D,20160613,000000,127.12,132.74,121.49,121.49,30,0
+VRDN.US,D,20160614,000000,121.49,122.84,119.24,122.8,71,0
+VRDN.US,D,20160615,000000,128.24,134.52,110.69,115.08,72,0
+VRDN.US,D,20160616,000000,119.24,128.11,112.49,114.29,160,0
+VRDN.US,D,20160617,000000,112.49,112.52,105.74,105.74,283,0
+VRDN.US,D,20160620,000000,108.02,108.02,96.745,104.62,178,0
+VRDN.US,D,20160621,000000,109.79,112.47,101.24,101.24,6,0
+VRDN.US,D,20160622,000000,98.995,105.74,98.995,105.74,72,0
+VRDN.US,D,20160623,000000,102.14,109.77,98.995,107.54,6,0
+VRDN.US,D,20160624,000000,112.49,114.74,101.24,110.24,135,0
+VRDN.US,D,20160627,000000,103.49,110.18,103.49,103.83,137,0
+VRDN.US,D,20160628,000000,95.935,110.24,95.935,110.24,42,0
+VRDN.US,D,20160629,000000,112.04,112.27,98.995,101.24,90,0
+VRDN.US,D,20160630,000000,101.24,103.49,89.996,95.62,301,0
+VRDN.US,D,20160701,000000,102.28,103.49,94.495,94.495,126,0
+VRDN.US,D,20160705,000000,92.245,101.24,89.996,91.12,53,0
+VRDN.US,D,20160706,000000,96.745,110.24,96.745,110.22,496,0
+VRDN.US,D,20160707,000000,106.87,110.11,98.568,102.1,145,0
+VRDN.US,D,20160708,000000,98.995,112.49,94.495,112.49,125,0
+VRDN.US,D,20160711,000000,112.49,123.27,107.99,114.74,230,0
+VRDN.US,D,20160712,000000,116.99,116.99,98.995,116.99,252,0
+VRDN.US,D,20160713,000000,113.39,113.39,101.27,103.49,141,0
+VRDN.US,D,20160714,000000,105.7,112.49,99.31,103.49,146,0
+VRDN.US,D,20160715,000000,105.83,107.18,99.085,99.378,88,0
+VRDN.US,D,20160718,000000,99.085,103.49,91.368,96.745,193,0
+VRDN.US,D,20160719,000000,106.87,106.87,94.495,98.995,119,0
+VRDN.US,D,20160720,000000,110.24,110.24,99.468,103.49,9,0
+VRDN.US,D,20160721,000000,105.74,134.99,100.79,118.3,2407,0
+VRDN.US,D,20160722,000000,123.74,123.74,108.22,112.49,245,0
+VRDN.US,D,20160725,000000,112.49,119.24,107.99,108.42,254,0
+VRDN.US,D,20160726,000000,110.24,119.24,105.74,112.49,397,0
+VRDN.US,D,20160727,000000,114.74,119.27,96.745,116.99,1063,0
+VRDN.US,D,20160728,000000,119.24,122.89,112.49,116.99,279,0
+VRDN.US,D,20160729,000000,112.52,119.24,103.49,110.24,85,0
+VRDN.US,D,20160801,000000,112.49,112.49,101.24,112.49,167,0
+VRDN.US,D,20160802,000000,110.24,116.95,104.73,110.24,176,0
+VRDN.US,D,20160803,000000,116.45,116.45,110.36,110.36,37,0
+VRDN.US,D,20160804,000000,109.23,114.74,109.14,109.14,58,0
+VRDN.US,D,20160805,000000,110.24,114.74,109.12,111.91,123,0
+VRDN.US,D,20160808,000000,114.74,123.74,112.49,114.74,256,0
+VRDN.US,D,20160809,000000,116.99,122.62,112.49,119.24,288,0
+VRDN.US,D,20160810,000000,118.16,141.74,118.16,124.19,1580,0
+VRDN.US,D,20160811,000000,120.37,132.74,112.99,112.99,336,0
+VRDN.US,D,20160812,000000,112.49,119.54,112.49,114.74,188,0
+VRDN.US,D,20160815,000000,114.74,118.88,105.77,110.24,258,0
+VRDN.US,D,20160816,000000,107.99,119.06,97.87,116.09,411,0
+VRDN.US,D,20160817,000000,107.99,112.52,103.49,104.62,193,0
+VRDN.US,D,20160818,000000,101.47,111.35,101.47,105.74,176,0
+VRDN.US,D,20160819,000000,112.79,116.99,101.24,110.36,292,0
+VRDN.US,D,20160822,000000,115.53,118.12,112.49,118.12,304,0
+VRDN.US,D,20160823,000000,114.52,128.24,114.52,119.24,221,0
+VRDN.US,D,20160824,000000,115.64,126.44,103.49,119.58,75,0
+VRDN.US,D,20160825,000000,125.99,125.99,112.49,121.94,46,0
+VRDN.US,D,20160826,000000,123.74,123.74,108.44,112.52,232,0
+VRDN.US,D,20160829,000000,115.87,123.74,107.99,115.46,61,0
+VRDN.US,D,20160830,000000,121.22,123.7,95.845,105.74,225,0
+VRDN.US,D,20160831,000000,108.89,112.4,105.74,105.74,242,0
+VRDN.US,D,20160901,000000,105.29,114.74,102.82,108.38,98,0
+VRDN.US,D,20160902,000000,109.23,116.99,109.12,116.99,47,0
+VRDN.US,D,20160906,000000,114.74,123.07,105.97,114.74,201,0
+VRDN.US,D,20160907,000000,117.51,119.24,116.99,119.24,42,0
+VRDN.US,D,20160908,000000,123.74,123.74,113.17,121.49,120,0
+VRDN.US,D,20160909,000000,117.74,119.02,112.49,116.99,11,0
+VRDN.US,D,20160912,000000,110.24,121.49,110.24,119.24,11,0
+VRDN.US,D,20160913,000000,123.74,123.74,110.24,114.74,43,0
+VRDN.US,D,20160914,000000,110.27,110.27,105.88,107.66,189,0
+VRDN.US,D,20160915,000000,113.03,116.95,105.74,105.97,281,0
+VRDN.US,D,20160916,000000,106.19,116.77,106.19,110.69,116,0
+VRDN.US,D,20160919,000000,114.07,116.03,110.24,112.52,25,0
+VRDN.US,D,20160920,000000,108.94,112.49,107.99,112.49,11,0
+VRDN.US,D,20160921,000000,112.49,116.99,112.49,116.99,112,0
+VRDN.US,D,20160922,000000,114.74,116.77,110.4,113.69,36,0
+VRDN.US,D,20160923,000000,116.99,119.24,114.74,116.99,224,0
+VRDN.US,D,20160926,000000,121.49,121.49,113.71,115.87,104,0
+VRDN.US,D,20160927,000000,112.49,116.97,111.39,112.49,82,0
+VRDN.US,D,20160928,000000,118.79,118.79,107.99,108.71,133,0
+VRDN.US,D,20160929,000000,113.17,114.74,108.04,114.74,43,0
+VRDN.US,D,20160930,000000,114.18,114.18,109.12,112.49,125,0
+VRDN.US,D,20161003,000000,109.79,109.79,109.46,109.79,13,0
+VRDN.US,D,20161004,000000,110.24,116.97,107.99,112.49,149,0
+VRDN.US,D,20161005,000000,112.49,114.74,108.13,114,82,0
+VRDN.US,D,20161006,000000,108.26,114.52,108.24,114.52,20,0
+VRDN.US,D,20161007,000000,112.49,112.49,98.995,110.24,101,0
+VRDN.US,D,20161010,000000,112.49,112.49,105.74,105.79,55,0
+VRDN.US,D,20161011,000000,105.74,112.49,105.74,112.49,3,0
+VRDN.US,D,20161012,000000,110.24,110.24,99.445,105.74,44,0
+VRDN.US,D,20161013,000000,103.49,110.24,103.49,109.68,89,0
+VRDN.US,D,20161014,000000,112.49,112.49,101.24,105.86,103,0
+VRDN.US,D,20161017,000000,112.04,112.04,105.74,107.99,8,0
+VRDN.US,D,20161018,000000,105.79,109.79,102.39,107.99,101,0
+VRDN.US,D,20161019,000000,105.74,109.77,105.74,109.77,48,0
+VRDN.US,D,20161020,000000,109.79,112.04,101.92,107.97,126,0
+VRDN.US,D,20161021,000000,105.74,107.43,94.495,99.22,321,0
+VRDN.US,D,20161024,000000,107.99,107.99,83.493,94.405,451,0
+VRDN.US,D,20161025,000000,88.016,95.913,87.746,90.018,134,0
+VRDN.US,D,20161026,000000,87.746,100.75,87.746,89.996,37,0
+VRDN.US,D,20161027,000000,96.7,96.723,89.456,96.52,25,0
+VRDN.US,D,20161028,000000,96.408,96.408,70.511,74.989,882,0
+VRDN.US,D,20161031,000000,74.989,87.746,74.989,80.861,138,0
+VRDN.US,D,20161101,000000,96.745,128.24,85.496,111.37,9808,0
+VRDN.US,D,20161102,000000,116.77,116.77,76.496,80.973,2126,0
+VRDN.US,D,20161103,000000,83.471,89.973,67.497,67.497,1364,0
+VRDN.US,D,20161104,000000,58.497,67.497,26.999,51.747,2584,0
+VRDN.US,D,20161107,000000,45.898,49.892,44.848,45.748,980,0
+VRDN.US,D,20161108,000000,42.298,46.496,39.808,45.298,1512,0
+VRDN.US,D,20161109,000000,45.598,79.496,45.578,79.496,9309,0
+VRDN.US,D,20161110,000000,79.496,85.196,61.347,74.996,3946,0
+VRDN.US,D,20161111,000000,80.546,81.596,72.239,81.446,1271,0
+VRDN.US,D,20161114,000000,87.596,87.596,70.796,71.846,1418,0
+VRDN.US,D,20161115,000000,70.496,81.446,68.998,70.496,976,0
+VRDN.US,D,20161116,000000,66.597,93.295,66.597,83.246,1861,0
+VRDN.US,D,20161117,000000,86.846,114.74,86.436,106.94,3412,0
+VRDN.US,D,20161118,000000,126.74,226.64,126.74,150.29,60334,0
+VRDN.US,D,20161121,000000,151.49,151.49,120.14,140.69,6409,0
+VRDN.US,D,20161122,000000,120.29,138.89,117.14,138.89,2140,0
+VRDN.US,D,20161123,000000,140.54,163.34,135.2,145.19,1882,0
+VRDN.US,D,20161125,000000,144.29,148.64,137.6,141.89,450,0
+VRDN.US,D,20161128,000000,132.59,134.84,125.54,134.84,2853,0
+VRDN.US,D,20161129,000000,133.34,147.89,133.34,141.29,2248,0
+VRDN.US,D,20161130,000000,139.19,142.94,139.19,142.49,2123,0
+VRDN.US,D,20161201,000000,143.99,151.49,142.49,151.22,1141,0
+VRDN.US,D,20161202,000000,149.72,149.72,134.24,143.09,862,0
+VRDN.US,D,20161205,000000,148.19,148.19,133.16,144.74,599,0
+VRDN.US,D,20161206,000000,145.04,147.59,136.04,147.59,302,0
+VRDN.US,D,20161207,000000,141.59,149.99,127.94,140.39,268,0
+VRDN.US,D,20161208,000000,138.89,145.79,128.26,141.14,446,0
+VRDN.US,D,20161209,000000,140.84,140.84,131.09,132.74,132,0
+VRDN.US,D,20161212,000000,136.64,140.72,126.29,135.44,1160,0
+VRDN.US,D,20161213,000000,132.21,132.21,119.99,121.49,162,0
+VRDN.US,D,20161214,000000,122.39,138.29,121.8,123.74,1187,0
+VRDN.US,D,20161215,000000,122.84,129.07,107.39,107.39,805,0
+VRDN.US,D,20161216,000000,100.94,108.08,100.67,101.39,458,0
+VRDN.US,D,20161219,000000,98.695,112.49,90.145,90.145,5342,0
+VRDN.US,D,20161220,000000,90.745,94.795,88.196,90.745,369,0
+VRDN.US,D,20161221,000000,86.996,89.546,86.996,86.996,313,0
+VRDN.US,D,20161222,000000,87.296,87.296,75.221,75.596,990,0
+VRDN.US,D,20161223,000000,76.346,80.714,73.046,73.046,407,0
+VRDN.US,D,20161227,000000,72.596,76.046,70.006,70.646,470,0
+VRDN.US,D,20161228,000000,69.747,86.846,69.747,81.746,1343,0
+VRDN.US,D,20161229,000000,81.746,92.794,78.833,79.796,2678,0
+VRDN.US,D,20161230,000000,72.464,79.373,70.796,75.146,762,0
+VRDN.US,D,20170103,000000,82.46,83.244,75.821,77.246,275,0
+VRDN.US,D,20170104,000000,83.234,83.246,76.195,79.933,442,0
+VRDN.US,D,20170105,000000,81.537,83.033,78.746,79.871,234,0
+VRDN.US,D,20170106,000000,77.996,77.996,74.096,74.096,272,0
+VRDN.US,D,20170109,000000,74.096,77.273,71.396,71.846,152,0
+VRDN.US,D,20170110,000000,72.446,262.49,72.446,262.19,82178,0
+VRDN.US,D,20170111,000000,261.74,266.09,150.89,163.49,36266,0
+VRDN.US,D,20170112,000000,143.54,164.99,140.99,143.69,4753,0
+VRDN.US,D,20170113,000000,142.19,157.79,139.19,152.54,2929,0
+VRDN.US,D,20170117,000000,151.49,164.84,148.34,154.04,1880,0
+VRDN.US,D,20170118,000000,154.94,163.94,135.89,135.89,1136,0
+VRDN.US,D,20170119,000000,137.09,149.69,134.99,140.54,792,0
+VRDN.US,D,20170120,000000,139.19,161.24,139.04,149.84,1398,0
+VRDN.US,D,20170123,000000,146.24,149.98,134.99,136.94,1056,0
+VRDN.US,D,20170124,000000,135.14,147.93,135.14,138.29,1039,0
+VRDN.US,D,20170125,000000,143.24,157.34,138.59,140.24,863,0
+VRDN.US,D,20170126,000000,146.09,152.01,139.04,139.04,491,0
+VRDN.US,D,20170127,000000,141.14,150.59,134.77,136.49,3178,0
+VRDN.US,D,20170130,000000,136.49,140.39,127.49,135.44,585,0
+VRDN.US,D,20170131,000000,135.44,137.69,132.74,136.04,683,0
+VRDN.US,D,20170201,000000,137.69,139.79,133.49,139.79,667,0
+VRDN.US,D,20170202,000000,135.31,148.64,135.31,139.64,1172,0
+VRDN.US,D,20170203,000000,140.84,148.34,135.74,147.89,310,0
+VRDN.US,D,20170206,000000,146.99,159.44,143.24,158.24,1327,0
+VRDN.US,D,20170207,000000,161.39,229.64,158.39,199.49,13867,0
+VRDN.US,D,20170208,000000,209.39,219.77,188.24,202.04,3998,0
+VRDN.US,D,20170209,000000,201.59,244.17,189.48,217.49,6453,0
+VRDN.US,D,20170210,000000,239.84,241.64,203.09,217.49,6788,0
+VRDN.US,D,20170213,000000,176.99,190.34,152.99,184.49,9011,0
+VRDN.US,D,20170214,000000,181.49,184.49,181.49,181.49,377,0
+VRDN.US,D,20170215,000000,194.99,206.69,168.14,168.74,2370,0
+VRDN.US,D,20170216,000000,165.89,174.66,161.24,165.14,2328,0
+VRDN.US,D,20170217,000000,170.99,176.99,158.99,176.99,2110,0
+VRDN.US,D,20170221,000000,176.24,224.99,165.74,208.94,5798,0
+VRDN.US,D,20170222,000000,215.34,220.49,208.49,210.74,2210,0
+VRDN.US,D,20170223,000000,215.99,215.99,200.54,209.84,1445,0
+VRDN.US,D,20170224,000000,210.74,212.84,200.99,209.84,2195,0
+VRDN.US,D,20170227,000000,213.29,213.29,200.99,209.24,1339,0
+VRDN.US,D,20170228,000000,209.09,209.09,196.64,196.64,834,0
+VRDN.US,D,20170301,000000,201.89,212.69,197.09,202.79,1135,0
+VRDN.US,D,20170302,000000,199.04,228.44,199.04,226.04,4577,0
+VRDN.US,D,20170303,000000,229.64,269.99,229.64,253.49,4027,0
+VRDN.US,D,20170306,000000,238.04,249.44,226.49,232.49,2867,0
+VRDN.US,D,20170307,000000,225.14,237.44,208.11,219.06,2692,0
+VRDN.US,D,20170308,000000,218.99,230.39,208.95,212.99,1325,0
+VRDN.US,D,20170309,000000,221.84,221.99,208.49,212.84,1037,0
+VRDN.US,D,20170310,000000,220.19,220.7,206.69,216.96,905,0
+VRDN.US,D,20170313,000000,212.24,219.44,196.49,203.84,1784,0
+VRDN.US,D,20170314,000000,201.44,201.89,181.34,195.52,3871,0
+VRDN.US,D,20170315,000000,197.39,197.39,181.79,185.39,2060,0
+VRDN.US,D,20170316,000000,179.99,187.49,172.94,182.54,2593,0
+VRDN.US,D,20170317,000000,179.99,187.49,177.07,181.49,4224,0
+VRDN.US,D,20170320,000000,179.99,184.94,168.89,183.59,1965,0
+VRDN.US,D,20170321,000000,176.09,179.99,172.04,177.82,1888,0
+VRDN.US,D,20170322,000000,172.49,172.49,166.64,171.29,1412,0
+VRDN.US,D,20170323,000000,169.49,170.39,158.83,167.84,2694,0
+VRDN.US,D,20170324,000000,164.24,182.46,164.24,179.99,1944,0
+VRDN.US,D,20170327,000000,173.24,206.24,164.99,186.14,2352,0
+VRDN.US,D,20170328,000000,172.49,179.99,165.89,176.69,2231,0
+VRDN.US,D,20170329,000000,172.49,179.99,172.49,178.64,925,0
+VRDN.US,D,20170330,000000,172.49,179.99,172.19,179.99,1011,0
+VRDN.US,D,20170331,000000,175.94,187.49,173.99,186.59,4093,0
+VRDN.US,D,20170403,000000,180.29,193.04,174.89,185.69,3811,0
+VRDN.US,D,20170404,000000,176.99,179.99,175.64,177.14,1467,0
+VRDN.US,D,20170405,000000,172.49,179.99,167.66,170.24,1893,0
+VRDN.US,D,20170406,000000,167.69,179.69,165.14,176.09,1887,0
+VRDN.US,D,20170407,000000,172.49,187.49,171.59,186.29,2787,0
+VRDN.US,D,20170410,000000,178.94,202.49,178.04,202.49,3244,0
+VRDN.US,D,20170411,000000,187.49,194.99,181.49,191.99,3188,0
+VRDN.US,D,20170412,000000,182.39,194.99,182.09,194.99,2758,0
+VRDN.US,D,20170413,000000,186.14,194.99,185.99,194.99,2484,0
+VRDN.US,D,20170417,000000,182.39,194.54,174.14,182.24,2929,0
+VRDN.US,D,20170418,000000,173.84,177.59,171.74,173.84,1637,0
+VRDN.US,D,20170419,000000,171.44,171.44,167.32,169.79,1047,0
+VRDN.US,D,20170420,000000,172.49,178.19,167.39,174.74,1309,0
+VRDN.US,D,20170421,000000,172.49,178.79,172.49,177.74,1163,0
+VRDN.US,D,20170424,000000,174.14,179.99,174.14,175.94,1114,0
+VRDN.US,D,20170425,000000,172.49,194.99,172.34,194.84,2975,0
+VRDN.US,D,20170426,000000,183.89,194.24,183.89,188.39,1589,0
+VRDN.US,D,20170427,000000,184.34,196.49,178.64,196.49,3054,0
+VRDN.US,D,20170428,000000,185.39,194.99,185.24,193.64,1855,0
+VRDN.US,D,20170501,000000,185.99,187.49,180.14,187.19,1939,0
+VRDN.US,D,20170502,000000,179.99,187.34,177.14,183.44,1748,0
+VRDN.US,D,20170503,000000,182.84,190.79,182.39,188.69,1230,0
+VRDN.US,D,20170504,000000,188.54,189.89,183.44,188.54,1004,0
+VRDN.US,D,20170505,000000,183.59,197.24,183.59,191.84,1209,0
+VRDN.US,D,20170508,000000,184.64,192.29,183.74,183.89,1384,0
+VRDN.US,D,20170509,000000,180.74,184.34,180.74,181.49,1158,0
+VRDN.US,D,20170510,000000,177.74,178.04,171.44,175.64,1273,0
+VRDN.US,D,20170511,000000,172.49,179.99,170.39,179.39,1381,0
+VRDN.US,D,20170512,000000,172.49,179.84,171.51,179.54,930,0
+VRDN.US,D,20170515,000000,173.09,179.99,173.09,179.39,1077,0
+VRDN.US,D,20170516,000000,172.49,179.84,172.34,179.39,1174,0
+VRDN.US,D,20170517,000000,172.49,177.45,169.79,169.94,995,0
+VRDN.US,D,20170518,000000,172.26,175.49,168.89,169.34,1660,0
+VRDN.US,D,20170519,000000,168.91,171.74,162.89,167.84,954,0
+VRDN.US,D,20170522,000000,170.99,172.49,168.14,171.74,603,0
+VRDN.US,D,20170523,000000,172.04,187.49,167.09,170.99,9521,0
+VRDN.US,D,20170524,000000,170.24,171.37,160.49,163.49,3538,0
+VRDN.US,D,20170525,000000,164.24,169.49,157.64,158.84,1590,0
+VRDN.US,D,20170526,000000,157.49,160.04,151.49,158.39,1419,0
+VRDN.US,D,20170530,000000,158.99,158.99,153.44,155.69,1174,0
+VRDN.US,D,20170531,000000,151.64,164.24,141.29,163.79,2160,0
+VRDN.US,D,20170601,000000,164.24,171.44,163.19,167.09,1405,0
+VRDN.US,D,20170602,000000,172.04,172.04,156.59,166.19,2797,0
+VRDN.US,D,20170605,000000,166.19,166.57,141.59,146.39,2657,0
+VRDN.US,D,20170606,000000,143.09,147.44,138.44,140.09,1874,0
+VRDN.US,D,20170607,000000,136.79,153.74,136.64,138.89,1102,0
+VRDN.US,D,20170608,000000,142.34,142.34,132.11,135.14,2136,0
+VRDN.US,D,20170609,000000,134.24,155.99,129.14,146.39,4456,0
+VRDN.US,D,20170612,000000,146.39,151.04,130.64,134.99,2044,0
+VRDN.US,D,20170613,000000,132.29,144.59,130.02,142.49,1682,0
+VRDN.US,D,20170614,000000,144.89,147.44,131.39,133.49,2199,0
+VRDN.US,D,20170615,000000,135.74,140.99,131.99,134.99,2592,0
+VRDN.US,D,20170616,000000,135.74,141.74,135.74,139.19,2626,0
+VRDN.US,D,20170619,000000,142.49,146.99,134.09,138.44,2637,0
+VRDN.US,D,20170620,000000,137.99,143.92,134.24,137.39,1278,0
+VRDN.US,D,20170621,000000,138.59,147.44,123.59,125.24,5534,0
+VRDN.US,D,20170622,000000,125.39,129.44,110.81,118.19,6649,0
+VRDN.US,D,20170623,000000,117.74,129.89,112.19,129.89,79623,0
+VRDN.US,D,20170626,000000,123.59,164.58,122.99,160.64,9039,0
+VRDN.US,D,20170627,000000,153.59,184.18,153.59,175.04,7195,0
+VRDN.US,D,20170628,000000,169.64,183.74,164.99,180.89,4713,0
+VRDN.US,D,20170629,000000,175.64,194.99,152.54,194.99,7003,0
+VRDN.US,D,20170630,000000,186.89,197.24,183.29,193.94,5448,0
+VRDN.US,D,20170703,000000,191.69,195.29,166.49,192.14,2509,0
+VRDN.US,D,20170705,000000,194.54,194.54,183.29,194.39,2214,0
+VRDN.US,D,20170706,000000,197.69,202.49,180.74,193.19,2929,0
+VRDN.US,D,20170707,000000,192.29,197.84,185.99,195.44,5033,0
+VRDN.US,D,20170710,000000,195.59,222.59,190.79,220.04,7561,0
+VRDN.US,D,20170711,000000,221.99,224.99,207.74,221.09,7787,0
+VRDN.US,D,20170712,000000,227.09,228.29,215.54,224.84,6399,0
+VRDN.US,D,20170713,000000,224.99,231.66,216.14,220.19,4269,0
+VRDN.US,D,20170714,000000,223.34,227.39,222.14,223.34,2205,0
+VRDN.US,D,20170717,000000,225.44,238.64,225.44,227.24,2010,0
+VRDN.US,D,20170718,000000,228.44,228.44,222.14,225.66,1658,0
+VRDN.US,D,20170719,000000,225.59,225.59,215.84,219.14,2239,0
+VRDN.US,D,20170720,000000,220.79,222.44,214.15,217.34,1715,0
+VRDN.US,D,20170721,000000,221.99,221.99,211.41,214.94,2475,0
+VRDN.US,D,20170724,000000,216.44,226.22,211.64,219.44,1776,0
+VRDN.US,D,20170725,000000,224.54,224.54,213.29,214.04,2624,0
+VRDN.US,D,20170726,000000,214.49,219.59,213.36,215.39,708,0
+VRDN.US,D,20170727,000000,214.49,224.09,211.04,212.69,809,0
+VRDN.US,D,20170728,000000,212.09,217.34,203.84,203.84,2478,0
+VRDN.US,D,20170731,000000,204.74,220.49,204.29,205.19,2046,0
+VRDN.US,D,20170801,000000,204.74,211.76,204.74,206.39,593,0
+VRDN.US,D,20170802,000000,207.14,207.14,196.49,198.29,561,0
+VRDN.US,D,20170803,000000,202.86,202.86,193.94,200.24,1217,0
+VRDN.US,D,20170804,000000,190.66,207.59,190.66,202.94,1488,0
+VRDN.US,D,20170807,000000,203.84,209.69,196.19,201.59,1145,0
+VRDN.US,D,20170808,000000,201.14,205.04,192.29,193.19,687,0
+VRDN.US,D,20170809,000000,190.49,190.62,160.82,168.74,4399,0
+VRDN.US,D,20170810,000000,166.94,168.14,157.34,166.79,2822,0
+VRDN.US,D,20170811,000000,165.59,174.59,163.19,173.39,3067,0
+VRDN.US,D,20170814,000000,168.74,169.48,142.79,145.79,12430,0
+VRDN.US,D,20170815,000000,145.49,145.79,138.14,144.14,2496,0
+VRDN.US,D,20170816,000000,144.74,146.24,142.94,144.29,2568,0
+VRDN.US,D,20170817,000000,142.04,146.84,138.74,141.74,3366,0
+VRDN.US,D,20170818,000000,136.49,148.49,136.49,148.04,18785,0
+VRDN.US,D,20170821,000000,149.99,149.99,139.94,147.74,6251,0
+VRDN.US,D,20170822,000000,147.44,149.99,139.94,140.99,3834,0
+VRDN.US,D,20170823,000000,140.99,141.76,125.09,128.39,7475,0
+VRDN.US,D,20170824,000000,127.19,127.19,122.99,123.89,3022,0
+VRDN.US,D,20170825,000000,123.74,125.09,115.04,123.29,5409,0
+VRDN.US,D,20170828,000000,123.89,134.99,122.3,132.74,2419,0
+VRDN.US,D,20170829,000000,132.59,133.49,128.99,130.19,1827,0
+VRDN.US,D,20170830,000000,129.59,139.04,126.14,138.89,7817,0
+VRDN.US,D,20170831,000000,136.79,141.58,130.49,134.99,12235,0
+VRDN.US,D,20170901,000000,134.99,136.64,131.24,133.34,4856,0
+VRDN.US,D,20170905,000000,133.79,135.74,132.59,134.39,4962,0
+VRDN.US,D,20170906,000000,135.14,135.74,132.59,134.99,7650,0
+VRDN.US,D,20170907,000000,135.74,138.44,135.14,138.14,8080,0
+VRDN.US,D,20170908,000000,138.44,140.39,136.79,136.94,8516,0
+VRDN.US,D,20170911,000000,138.89,140.09,136.64,139.49,7164,0
+VRDN.US,D,20170912,000000,139.04,139.79,136.49,137.54,3487,0
+VRDN.US,D,20170913,000000,136.79,138.56,135.14,137.24,3514,0
+VRDN.US,D,20170914,000000,137.24,138.89,137.24,137.54,2257,0
+VRDN.US,D,20170915,000000,137.99,140.69,132.59,132.59,15993,0
+VRDN.US,D,20170918,000000,132.44,134.84,129.59,131.13,3911,0
+VRDN.US,D,20170919,000000,131.39,131.69,128.24,131.39,5028,0
+VRDN.US,D,20170920,000000,131.24,135.29,130.04,134.84,3111,0
+VRDN.US,D,20170921,000000,134.99,136.12,133.94,134.09,1268,0
+VRDN.US,D,20170922,000000,134.09,135.74,134.02,134.84,2414,0
+VRDN.US,D,20170925,000000,134.84,138.14,133.34,133.94,4405,0
+VRDN.US,D,20170926,000000,134.24,134.66,128.84,131.09,2959,0
+VRDN.US,D,20170927,000000,130.94,138.59,115.96,134.54,2423,0
+VRDN.US,D,20170928,000000,135.44,138.44,130.94,132.44,4008,0
+VRDN.US,D,20170929,000000,134.54,140.99,129.44,137.24,23688,0
+VRDN.US,D,20171002,000000,148.94,160.79,144.89,153.74,27965,0
+VRDN.US,D,20171003,000000,157.79,160.41,144.74,149.54,11414,0
+VRDN.US,D,20171004,000000,150.29,151.42,145.49,145.94,5351,0
+VRDN.US,D,20171005,000000,146.84,147.59,137.99,138.44,3743,0
+VRDN.US,D,20171006,000000,137.99,145.62,137.99,141.59,2155,0
+VRDN.US,D,20171009,000000,143.09,149.09,138.74,140.09,2015,0
+VRDN.US,D,20171010,000000,142.49,147.01,137.54,142.94,2371,0
+VRDN.US,D,20171011,000000,142.49,143.84,138.74,140.84,2995,0
+VRDN.US,D,20171012,000000,140.99,141.44,137.54,138.14,1873,0
+VRDN.US,D,20171013,000000,155.84,155.99,140.69,141.29,8083,0
+VRDN.US,D,20171016,000000,142.79,142.88,139.79,140.39,2962,0
+VRDN.US,D,20171017,000000,142.49,142.49,131.54,134.84,7071,0
+VRDN.US,D,20171018,000000,137.58,139.78,133.64,135.29,3877,0
+VRDN.US,D,20171019,000000,134.69,137.54,133.94,134.69,1934,0
+VRDN.US,D,20171020,000000,136.49,142.79,133.49,141.29,15494,0
+VRDN.US,D,20171023,000000,143.99,148.19,133.64,136.04,4981,0
+VRDN.US,D,20171024,000000,135.14,139.49,133.64,134.39,5266,0
+VRDN.US,D,20171025,000000,134.24,137.69,108.74,122.09,14290,0
+VRDN.US,D,20171026,000000,122.99,125.32,116.39,120.82,5712,0
+VRDN.US,D,20171027,000000,120.74,125.54,113.39,124.34,6131,0
+VRDN.US,D,20171030,000000,126.12,126.12,120.29,124.79,3874,0
+VRDN.US,D,20171031,000000,125.99,127.34,120.89,124.19,3680,0
+VRDN.US,D,20171101,000000,123.14,127.79,123.14,125.69,2716,0
+VRDN.US,D,20171102,000000,125.09,127.13,119.84,121.04,4219,0
+VRDN.US,D,20171103,000000,121.19,122.69,116.99,120.89,3290,0
+VRDN.US,D,20171106,000000,121.19,125.09,118.79,119.69,2058,0
+VRDN.US,D,20171107,000000,120.29,120.29,115.64,116.99,6946,0
+VRDN.US,D,20171108,000000,115.04,121.34,113.69,119.69,4045,0
+VRDN.US,D,20171109,000000,119.99,121.94,114.65,119.24,4071,0
+VRDN.US,D,20171110,000000,119.24,119.24,112.34,115.94,6134,0
+VRDN.US,D,20171113,000000,115.94,116.84,105.14,107.24,7648,0
+VRDN.US,D,20171114,000000,104.99,107.99,90.31,106.34,5077,0
+VRDN.US,D,20171115,000000,105.14,110.78,101.26,105.89,4145,0
+VRDN.US,D,20171116,000000,106.79,113.84,106.79,111.59,4382,0
+VRDN.US,D,20171117,000000,110.54,117.29,110.39,114.44,3268,0
+VRDN.US,D,20171120,000000,114.74,117.44,113.09,114.14,3644,0
+VRDN.US,D,20171121,000000,112.94,121.49,112.94,116.09,6463,0
+VRDN.US,D,20171122,000000,115.49,121.64,115.49,120.59,7256,0
+VRDN.US,D,20171124,000000,118.49,122.69,117.59,119.09,3269,0
+VRDN.US,D,20171127,000000,119.54,124.79,118.49,119.84,2748,0
+VRDN.US,D,20171128,000000,119.99,124.13,117.14,120.89,4571,0
+VRDN.US,D,20171129,000000,121.04,123.29,116.09,116.24,4339,0
+VRDN.US,D,20171130,000000,116.09,123.14,116.09,119.54,4798,0
+VRDN.US,D,20171201,000000,119.69,123.16,116.39,120.14,4131,0
+VRDN.US,D,20171204,000000,120.14,124.34,110.24,115.19,18123,0
+VRDN.US,D,20171205,000000,113.99,121.64,113.24,115.94,7544,0
+VRDN.US,D,20171206,000000,116.09,118.19,113.1,115.34,6932,0
+VRDN.US,D,20171207,000000,115.49,120.89,115.04,119.84,7636,0
+VRDN.US,D,20171208,000000,119.84,121.34,117.29,119.99,6748,0
+VRDN.US,D,20171211,000000,120.14,123.89,114.44,115.64,5589,0
+VRDN.US,D,20171212,000000,115.04,119.54,110.09,110.09,13409,0
+VRDN.US,D,20171213,000000,110.99,115.34,110.39,113.24,8973,0
+VRDN.US,D,20171214,000000,113.84,123.44,113.54,119.09,33385,0
+VRDN.US,D,20171215,000000,119.99,122.24,118.05,119.69,19039,0
+VRDN.US,D,20171218,000000,121.94,122.69,118.34,120.14,13501,0
+VRDN.US,D,20171219,000000,120.14,122.33,116.99,118.34,7854,0
+VRDN.US,D,20171220,000000,117.74,139.64,116.99,133.94,83298,0
+VRDN.US,D,20171221,000000,141.59,146.99,130.01,138.14,53132,0
+VRDN.US,D,20171222,000000,145.04,158.39,137.99,156.59,68859,0
+VRDN.US,D,20171226,000000,145.49,146.82,134.99,144.44,31820,0
+VRDN.US,D,20171227,000000,144.59,160.49,142.94,156.89,13124,0
+VRDN.US,D,20171228,000000,156.74,159.89,152.69,158.05,9696,0
+VRDN.US,D,20171229,000000,157.49,158.84,154.34,156.44,7711,0
+VRDN.US,D,20180102,000000,146.24,155.69,142.49,154.79,18359,0
+VRDN.US,D,20180103,000000,154.49,154.49,143.99,145.79,13182,0
+VRDN.US,D,20180104,000000,145.19,148.04,140.99,145.64,10777,0
+VRDN.US,D,20180105,000000,148.64,155.69,133.64,136.49,25641,0
+VRDN.US,D,20180108,000000,136.49,137.65,126.9,128.39,12922,0
+VRDN.US,D,20180109,000000,125.99,128.69,116.39,125.69,16768,0
+VRDN.US,D,20180110,000000,127.49,129.14,125.31,127.94,4509,0
+VRDN.US,D,20180111,000000,128.39,132.13,126.74,128.39,7390,0
+VRDN.US,D,20180112,000000,134.99,142.34,128.69,133.64,9391,0
+VRDN.US,D,20180116,000000,134.99,135.14,123.28,124.19,9941,0
+VRDN.US,D,20180117,000000,123.74,123.74,114.59,121.94,15078,0
+VRDN.US,D,20180118,000000,121.94,121.94,116.24,118.79,9387,0
+VRDN.US,D,20180119,000000,118.79,123.59,117.38,120.59,5377,0
+VRDN.US,D,20180122,000000,121.49,124.34,120.29,121.94,5324,0
+VRDN.US,D,20180123,000000,121.94,125.96,119.99,121.64,4855,0
+VRDN.US,D,20180124,000000,121.79,126.14,121.34,125.54,7741,0
+VRDN.US,D,20180125,000000,126.29,128.99,124.94,127.94,5541,0
+VRDN.US,D,20180126,000000,128.39,130.04,125.54,128.69,4870,0
+VRDN.US,D,20180129,000000,127.34,129.74,115.34,116.09,11937,0
+VRDN.US,D,20180130,000000,115.79,126.29,112.66,122.09,8923,0
+VRDN.US,D,20180131,000000,121.79,121.79,110.26,112.49,17260,0
+VRDN.US,D,20180201,000000,112.49,121.64,108.74,119.69,11634,0
+VRDN.US,D,20180202,000000,120.89,134.09,119.99,128.99,21398,0
+VRDN.US,D,20180205,000000,123.74,124.34,114.29,116.24,13933,0
+VRDN.US,D,20180206,000000,115.64,115.64,102.74,111.89,18878,0
+VRDN.US,D,20180207,000000,111.44,111.44,104.69,104.84,19073,0
+VRDN.US,D,20180208,000000,107.39,109.64,95.995,97.795,44576,0
+VRDN.US,D,20180209,000000,78.746,82.196,75.146,80.696,202954,0
+VRDN.US,D,20180212,000000,82.346,85.496,79.946,82.646,49596,0
+VRDN.US,D,20180213,000000,82.046,85.046,81.575,82.496,15741,0
+VRDN.US,D,20180214,000000,83.246,89.472,82.496,87.296,19452,0
+VRDN.US,D,20180215,000000,88.646,88.946,83.094,84.071,21305,0
+VRDN.US,D,20180216,000000,83.096,84.549,81.821,83.996,16593,0
+VRDN.US,D,20180220,000000,83.996,84.446,82.496,82.646,5543,0
+VRDN.US,D,20180221,000000,82.496,83.696,80.846,80.996,15142,0
+VRDN.US,D,20180222,000000,81.896,83.246,80.798,82.196,8680,0
+VRDN.US,D,20180223,000000,82.496,83.996,80.411,83.546,6801,0
+VRDN.US,D,20180226,000000,83.396,85.346,82.496,84.296,9447,0
+VRDN.US,D,20180227,000000,83.996,85.196,81.521,83.546,8742,0
+VRDN.US,D,20180228,000000,83.696,85.121,82.496,83.246,8778,0
+VRDN.US,D,20180301,000000,82.646,89.696,82.646,85.646,13700,0
+VRDN.US,D,20180302,000000,85.196,88.496,83.996,87.896,7909,0
+VRDN.US,D,20180305,000000,88.046,95.245,87.746,94.795,13874,0
+VRDN.US,D,20180306,000000,94.795,94.945,90.145,93.445,8551,0
+VRDN.US,D,20180307,000000,92.095,94.945,91.195,92.245,6889,0
+VRDN.US,D,20180308,000000,92.995,97.345,91.645,96.595,9692,0
+VRDN.US,D,20180309,000000,103.64,110.99,101.39,102.89,35373,0
+VRDN.US,D,20180312,000000,105.29,112.49,101.99,106.19,19755,0
+VRDN.US,D,20180313,000000,106.04,108.51,100.34,105.29,14220,0
+VRDN.US,D,20180314,000000,105.59,108.77,104.24,105.74,16087,0
+VRDN.US,D,20180315,000000,108.89,111.89,101.84,108.59,24801,0
+VRDN.US,D,20180316,000000,108.29,113.99,107.84,111.74,45802,0
+VRDN.US,D,20180319,000000,114.74,116.84,110.02,113.24,29497,0
+VRDN.US,D,20180320,000000,113.84,114.44,109.79,113.84,19080,0
+VRDN.US,D,20180321,000000,113.84,116.39,110.99,112.64,16511,0
+VRDN.US,D,20180322,000000,114.74,122.98,113.47,114.14,46704,0
+VRDN.US,D,20180323,000000,114.29,115.5,106.19,106.64,24373,0
+VRDN.US,D,20180326,000000,108.59,114.29,100.04,112.64,29278,0
+VRDN.US,D,20180327,000000,112.34,115.19,104.99,105.29,20204,0
+VRDN.US,D,20180328,000000,105.59,108.29,100.79,102.29,14541,0
+VRDN.US,D,20180329,000000,110.39,115.19,104.24,105.14,62441,0
+VRDN.US,D,20180402,000000,104.99,105.31,93.145,97.645,26877,0
+VRDN.US,D,20180403,000000,98.845,103.79,91.945,101.84,30401,0
+VRDN.US,D,20180404,000000,99.445,103.79,93.745,101.99,20093,0
+VRDN.US,D,20180405,000000,103.49,104.54,100.35,103.04,11448,0
+VRDN.US,D,20180406,000000,101.84,102.67,95.095,97.495,14615,0
+VRDN.US,D,20180409,000000,98.695,101.23,95.245,99.75,10007,0
+VRDN.US,D,20180410,000000,101.39,103.88,98.545,102.44,7031,0
+VRDN.US,D,20180411,000000,106.49,107.99,100.04,106.49,5587,0
+VRDN.US,D,20180412,000000,107.09,107.09,102.59,106.04,10720,0
+VRDN.US,D,20180413,000000,106.19,106.19,95.095,97.045,13929,0
+VRDN.US,D,20180416,000000,97.945,101.24,96.295,99.6,5745,0
+VRDN.US,D,20180417,000000,99.6,100.34,93.745,96.295,15944,0
+VRDN.US,D,20180418,000000,96.295,99.82,94.495,98.995,9090,0
+VRDN.US,D,20180419,000000,99.145,101.09,97.045,97.345,4439,0
+VRDN.US,D,20180420,000000,97.045,99.145,94.945,95.845,5916,0
+VRDN.US,D,20180423,000000,95.845,102.89,95.845,100.49,10399,0
+VRDN.US,D,20180424,000000,100.94,101.24,95.545,96.295,3917,0
+VRDN.US,D,20180425,000000,96.895,100.94,95.245,99.295,5478,0
+VRDN.US,D,20180426,000000,99.75,106.18,98.995,103.94,14882,0
+VRDN.US,D,20180427,000000,103.94,105.14,101.54,103.79,4795,0
+VRDN.US,D,20180430,000000,104.24,104.24,100.04,102.89,4314,0
+VRDN.US,D,20180501,000000,102.29,104.24,97.645,103.34,6548,0
+VRDN.US,D,20180502,000000,103.34,110.39,102.59,108.59,9983,0
+VRDN.US,D,20180503,000000,109.94,110.39,104.69,109.49,9347,0
+VRDN.US,D,20180504,000000,108.74,115.19,108.74,111.59,9100,0
+VRDN.US,D,20180507,000000,113.24,116.24,112.49,113.24,17394,0
+VRDN.US,D,20180508,000000,112.94,113.99,109.19,113.24,6544,0
+VRDN.US,D,20180509,000000,113.24,116.09,110.39,113.39,15097,0
+VRDN.US,D,20180510,000000,115.04,116.54,111.74,112.64,18643,0
+VRDN.US,D,20180511,000000,112.34,115.49,111.74,115.34,9107,0
+VRDN.US,D,20180514,000000,114.89,116.09,113.14,115.64,11633,0
+VRDN.US,D,20180515,000000,115.64,115.64,111.59,112.49,9553,0
+VRDN.US,D,20180516,000000,113.09,113.09,110.39,112.64,9851,0
+VRDN.US,D,20180517,000000,112.79,114.14,109.06,111.44,12155,0
+VRDN.US,D,20180518,000000,112.79,113.69,110.98,112.04,10402,0
+VRDN.US,D,20180521,000000,113.24,113.69,108.46,112.19,7739,0
+VRDN.US,D,20180522,000000,112.19,112.64,107.99,108.74,5672,0
+VRDN.US,D,20180523,000000,108.59,111.37,107.99,108.29,3400,0
+VRDN.US,D,20180524,000000,107.99,108.44,101.24,102.89,12484,0
+VRDN.US,D,20180525,000000,103.49,107.54,103.19,104.54,3896,0
+VRDN.US,D,20180529,000000,104.39,107.39,102.29,106.34,3955,0
+VRDN.US,D,20180530,000000,106.49,111.59,104.41,109.04,6290,0
+VRDN.US,D,20180531,000000,108.59,111.25,105.59,106.04,4525,0
+VRDN.US,D,20180601,000000,106.64,110.56,106.29,109.79,3829,0
+VRDN.US,D,20180604,000000,110.54,113.99,108.14,111.44,10295,0
+VRDN.US,D,20180605,000000,111.74,114.14,110.55,111.89,10549,0
+VRDN.US,D,20180606,000000,112.19,112.94,109.79,112.34,10067,0
+VRDN.US,D,20180607,000000,112.34,113.84,109.34,111.59,9850,0
+VRDN.US,D,20180608,000000,111.74,113.54,109.64,110.99,5411,0
+VRDN.US,D,20180611,000000,110.99,112.34,109.49,111.29,7990,0
+VRDN.US,D,20180612,000000,111.29,112.49,106.34,108.59,8835,0
+VRDN.US,D,20180613,000000,108.29,110.69,106.22,108.59,7236,0
+VRDN.US,D,20180614,000000,109.04,109.19,107.54,109.04,13159,0
+VRDN.US,D,20180615,000000,108.74,110.69,108.74,110.24,8417,0
+VRDN.US,D,20180618,000000,110.39,112.49,108.52,110.84,12460,0
+VRDN.US,D,20180619,000000,110.24,110.47,109.19,110.09,6075,0
+VRDN.US,D,20180620,000000,110.84,111.29,108.14,109.04,8898,0
+VRDN.US,D,20180621,000000,108.74,108.74,99.145,101.69,21901,0
+VRDN.US,D,20180622,000000,102.59,104.24,96.895,103.19,85273,0
+VRDN.US,D,20180625,000000,99.75,100.12,93.745,95.995,13918,0
+VRDN.US,D,20180626,000000,95.845,100.19,95.845,99.145,7187,0
+VRDN.US,D,20180627,000000,99.295,99.295,95.995,96.895,7765,0
+VRDN.US,D,20180628,000000,96.745,98.395,93.745,95.695,7792,0
+VRDN.US,D,20180629,000000,96.145,98.245,94.639,96.145,8585,0
+VRDN.US,D,20180702,000000,95.845,103.34,93.745,103.19,6947,0
+VRDN.US,D,20180703,000000,102.89,108.59,97.345,107.24,12765,0
+VRDN.US,D,20180705,000000,107.84,112.34,103.79,109.49,8397,0
+VRDN.US,D,20180706,000000,109.79,113.99,108.74,109.79,6001,0
+VRDN.US,D,20180709,000000,113.84,119.09,112.49,113.69,33552,0
+VRDN.US,D,20180710,000000,114.74,115.94,106.79,107.69,10387,0
+VRDN.US,D,20180711,000000,107.24,109.49,103.34,104.69,7352,0
+VRDN.US,D,20180712,000000,105.14,107.84,103.36,106.94,7192,0
+VRDN.US,D,20180713,000000,106.64,114.74,105.61,110.09,11380,0
+VRDN.US,D,20180716,000000,109.94,110.84,106.19,109.79,8965,0
+VRDN.US,D,20180717,000000,109.79,112.79,106.49,107.39,7129,0
+VRDN.US,D,20180718,000000,107.99,108.74,101.24,104.24,15257,0
+VRDN.US,D,20180719,000000,103.04,107.84,101.69,103.94,11232,0
+VRDN.US,D,20180720,000000,103.49,106.04,101.99,103.19,7119,0
+VRDN.US,D,20180723,000000,102.59,104.69,101.39,101.99,5680,0
+VRDN.US,D,20180724,000000,102.74,104.09,97.645,101.84,8753,0
+VRDN.US,D,20180725,000000,101.84,103.94,99.75,100.19,4746,0
+VRDN.US,D,20180726,000000,100.34,103.29,97.495,100.19,7434,0
+VRDN.US,D,20180727,000000,100.19,100.79,93.145,94.495,9267,0
+VRDN.US,D,20180730,000000,94.495,97.606,92.245,96.745,6492,0
+VRDN.US,D,20180731,000000,96.595,105.59,96.039,101.09,7088,0
+VRDN.US,D,20180801,000000,100.34,103.49,99.37,101.09,3626,0
+VRDN.US,D,20180802,000000,100.34,100.34,95.245,96.895,5776,0
+VRDN.US,D,20180803,000000,97.195,99.145,94.345,95.695,4846,0
+VRDN.US,D,20180806,000000,97.495,99.28,92.845,95.395,6569,0
+VRDN.US,D,20180807,000000,96.745,96.745,92.295,94.345,3778,0
+VRDN.US,D,20180808,000000,92.995,95.545,85.046,87.746,16671,0
+VRDN.US,D,20180809,000000,87.746,93.895,87.744,88.346,10767,0
+VRDN.US,D,20180810,000000,87.896,89.846,86.996,88.196,4402,0
+VRDN.US,D,20180813,000000,88.196,88.196,83.096,85.646,6423,0
+VRDN.US,D,20180814,000000,85.946,91.495,85.946,88.646,7924,0
+VRDN.US,D,20180815,000000,88.046,89.096,87.146,87.896,4577,0
+VRDN.US,D,20180816,000000,88.196,91.945,87.405,89.996,4841,0
+VRDN.US,D,20180817,000000,89.546,94.495,89.246,90.895,5525,0
+VRDN.US,D,20180820,000000,91.645,92.245,90.295,90.895,3024,0
+VRDN.US,D,20180821,000000,90.895,93.595,90.895,92.995,5189,0
+VRDN.US,D,20180822,000000,92.995,96.445,92.545,94.195,7072,0
+VRDN.US,D,20180823,000000,94.495,96.295,92.545,92.695,5643,0
+VRDN.US,D,20180824,000000,92.995,95.095,92.245,92.695,4962,0
+VRDN.US,D,20180827,000000,92.245,93.745,90.145,93.445,3601,0
+VRDN.US,D,20180828,000000,93.745,93.745,87.596,88.196,9432,0
+VRDN.US,D,20180829,000000,88.346,89.396,85.346,86.096,13586,0
+VRDN.US,D,20180830,000000,85.796,89.246,85.796,87.896,9227,0
+VRDN.US,D,20180831,000000,87.146,95.095,87.146,93.145,16701,0
+VRDN.US,D,20180904,000000,93.445,94.195,84.146,89.096,11244,0
+VRDN.US,D,20180905,000000,89.096,90.145,87.596,88.346,8412,0
+VRDN.US,D,20180906,000000,88.496,89.021,85.496,88.196,6804,0
+VRDN.US,D,20180907,000000,88.046,90.295,87.596,88.646,4470,0
+VRDN.US,D,20180910,000000,89.246,91.195,89.021,90.895,4791,0
+VRDN.US,D,20180911,000000,90.595,92.245,86.246,88.496,8015,0
+VRDN.US,D,20180912,000000,88.346,88.346,83.411,83.696,11052,0
+VRDN.US,D,20180913,000000,85.445,90.745,82.946,86.696,14046,0
+VRDN.US,D,20180914,000000,86.696,90.07,84.896,85.046,2929,0
+VRDN.US,D,20180917,000000,85.046,87.446,84.746,86.696,6104,0
+VRDN.US,D,20180918,000000,86.996,88.346,85.496,86.246,5385,0
+VRDN.US,D,20180919,000000,86.246,87.851,84.161,86.546,4821,0
+VRDN.US,D,20180920,000000,86.996,89.846,84.596,85.646,13343,0
+VRDN.US,D,20180921,000000,85.796,86.696,82.796,84.296,11953,0
+VRDN.US,D,20180924,000000,83.996,85.346,80.816,84.596,11433,0
+VRDN.US,D,20180925,000000,84.896,85.946,83.396,84.896,14919,0
+VRDN.US,D,20180926,000000,84.746,85.946,83.696,84.446,4126,0
+VRDN.US,D,20180927,000000,84.446,85.346,82.646,83.846,4932,0
+VRDN.US,D,20180928,000000,83.546,84.371,82.646,83.696,6598,0
+VRDN.US,D,20181001,000000,85.046,85.046,79.796,80.996,8747,0
+VRDN.US,D,20181002,000000,80.996,80.996,77.996,78.296,8637,0
+VRDN.US,D,20181003,000000,78.296,83.696,77.246,82.346,6781,0
+VRDN.US,D,20181004,000000,82.046,85.646,80.246,80.996,9848,0
+VRDN.US,D,20181005,000000,80.846,83.096,74.246,79.646,14021,0
+VRDN.US,D,20181008,000000,79.496,80.546,78.296,78.896,4736,0
+VRDN.US,D,20181009,000000,78.596,80.996,74.861,77.996,20099,0
+VRDN.US,D,20181010,000000,77.546,78.11,71.261,71.696,9826,0
+VRDN.US,D,20181011,000000,70.796,74.695,67.797,68.097,13990,0
+VRDN.US,D,20181012,000000,69.747,73.619,65.697,67.497,13189,0
+VRDN.US,D,20181015,000000,68.547,71.246,65.847,69.297,13468,0
+VRDN.US,D,20181016,000000,70.046,79.046,70.046,78.446,67717,0
+VRDN.US,D,20181017,000000,77.996,80.246,75.598,79.346,8020,0
+VRDN.US,D,20181018,000000,78.746,80.096,71.396,73.646,11506,0
+VRDN.US,D,20181019,000000,73.946,78.746,69.147,71.246,9999,0
+VRDN.US,D,20181022,000000,71.246,72.596,68.847,69.147,5964,0
+VRDN.US,D,20181023,000000,68.097,68.997,65.322,65.697,12970,0
+VRDN.US,D,20181024,000000,65.847,70.496,61.197,61.497,10487,0
+VRDN.US,D,20181025,000000,61.797,64.047,59.247,60.897,10671,0
+VRDN.US,D,20181026,000000,60.297,64.647,57.747,62.847,11772,0
+VRDN.US,D,20181029,000000,64.047,67.947,61.047,62.397,8357,0
+VRDN.US,D,20181030,000000,62.247,65.397,60.147,64.497,7706,0
+VRDN.US,D,20181031,000000,64.647,66.747,62.247,64.797,6778,0
+VRDN.US,D,20181101,000000,66.297,70.046,66.297,69.447,8889,0
+VRDN.US,D,20181102,000000,68.847,71.846,67.197,70.796,5569,0
+VRDN.US,D,20181105,000000,70.796,71.846,63.898,66.297,12164,0
+VRDN.US,D,20181106,000000,66.147,67.197,62.997,65.547,4993,0
+VRDN.US,D,20181107,000000,65.397,67.947,63.897,65.547,7858,0
+VRDN.US,D,20181108,000000,59.997,64.497,58.947,62.097,14533,0
+VRDN.US,D,20181109,000000,60.897,62.097,58.647,58.647,6702,0
+VRDN.US,D,20181112,000000,58.497,58.647,52.647,54.297,13119,0
+VRDN.US,D,20181113,000000,55.047,59.097,53.397,54.597,9733,0
+VRDN.US,D,20181114,000000,55.497,56.547,51.897,52.647,7868,0
+VRDN.US,D,20181115,000000,51.897,52.647,49.648,50.247,8809,0
+VRDN.US,D,20181116,000000,49.498,53.247,46.348,52.197,16075,0
+VRDN.US,D,20181119,000000,51.597,53.171,49.348,49.798,9533,0
+VRDN.US,D,20181120,000000,49.198,52.572,46.948,50.397,11836,0
+VRDN.US,D,20181121,000000,49.948,52.197,49.798,51.897,5199,0
+VRDN.US,D,20181123,000000,50.847,51.747,49.498,50.397,6715,0
+VRDN.US,D,20181126,000000,50.997,51.897,48.448,50.547,12530,0
+VRDN.US,D,20181127,000000,50.997,51.942,48.448,48.748,12134,0
+VRDN.US,D,20181128,000000,49.348,51.747,48.539,51.297,8012,0
+VRDN.US,D,20181129,000000,50.847,53.097,49.798,52.797,5332,0
+VRDN.US,D,20181130,000000,52.047,52.647,51.297,52.197,8265,0
+VRDN.US,D,20181203,000000,52.647,55.851,51.297,51.447,9452,0
+VRDN.US,D,20181204,000000,50.847,50.997,48.748,49.198,10057,0
+VRDN.US,D,20181206,000000,48.748,49.498,46.498,47.248,13426,0
+VRDN.US,D,20181207,000000,47.248,48.598,47.248,47.548,7378,0
+VRDN.US,D,20181210,000000,47.248,47.848,40.498,43.948,17923,0
+VRDN.US,D,20181211,000000,44.848,47.548,44.848,46.648,9213,0
+VRDN.US,D,20181212,000000,47.548,48.448,44.248,44.698,13545,0
+VRDN.US,D,20181213,000000,45.148,46.798,42.898,44.998,15606,0
+VRDN.US,D,20181214,000000,44.848,48.298,43.948,44.398,53860,0
+VRDN.US,D,20181217,000000,41.998,44.398,40.048,40.498,20259,0
+VRDN.US,D,20181218,000000,41.398,42.596,39.448,39.748,9483,0
+VRDN.US,D,20181219,000000,40.048,41.998,39.148,39.598,9587,0
+VRDN.US,D,20181220,000000,40.048,40.048,36.448,38.248,19882,0
+VRDN.US,D,20181221,000000,38.248,39.79,35.548,35.998,24523,0
+VRDN.US,D,20181224,000000,35.998,37.123,32.998,35.398,16282,0
+VRDN.US,D,20181226,000000,35.698,39.013,34.948,36.598,72968,0
+VRDN.US,D,20181227,000000,35.998,41.548,35.998,40.798,24541,0
+VRDN.US,D,20181228,000000,40.798,41.998,37.798,40.198,13588,0
+VRDN.US,D,20181231,000000,43.798,48.748,42.934,45.448,19087,0
+VRDN.US,D,20190102,000000,44.998,50.397,43.499,50.397,12759,0
+VRDN.US,D,20190103,000000,50.247,50.247,45.748,47.698,13780,0
+VRDN.US,D,20190104,000000,50.247,58.347,49.798,57.747,19334,0
+VRDN.US,D,20190107,000000,59.247,67.347,59.247,64.647,22267,0
+VRDN.US,D,20190108,000000,66.297,67.497,57.897,62.397,21728,0
+VRDN.US,D,20190109,000000,63.897,63.897,60.597,62.847,11654,0
+VRDN.US,D,20190110,000000,68.997,74.396,46.798,52.947,69785,0
+VRDN.US,D,20190111,000000,56.697,56.697,50.997,51.147,16298,0
+VRDN.US,D,20190114,000000,51.297,53.532,48.448,50.997,23067,0
+VRDN.US,D,20190115,000000,51.297,51.747,46.906,50.322,14866,0
+VRDN.US,D,20190116,000000,50.997,54.747,49.648,50.097,15366,0
+VRDN.US,D,20190117,000000,50.397,51.297,46.198,47.548,29836,0
+VRDN.US,D,20190118,000000,47.548,48.212,43.948,45.298,20373,0
+VRDN.US,D,20190122,000000,44.998,47.548,43.798,44.998,16897,0
+VRDN.US,D,20190123,000000,45.148,46.048,44.698,45.598,6099,0
+VRDN.US,D,20190124,000000,45.598,46.798,44.848,46.498,7378,0
+VRDN.US,D,20190125,000000,47.098,47.098,40.648,42.748,35873,0
+VRDN.US,D,20190128,000000,42.448,43.73,41.248,42.148,14038,0
+VRDN.US,D,20190129,000000,42.148,42.238,40.948,41.548,9575,0
+VRDN.US,D,20190130,000000,41.848,43.648,40.717,43.198,23711,0
+VRDN.US,D,20190131,000000,43.198,44.398,42.091,42.898,12853,0
+VRDN.US,D,20190201,000000,43.048,45.298,42.898,44.248,9494,0
+VRDN.US,D,20190204,000000,44.248,45.523,43.498,44.398,5814,0
+VRDN.US,D,20190205,000000,44.548,45.298,42.448,43.198,9320,0
+VRDN.US,D,20190206,000000,43.198,44.398,42.748,44.398,4024,0
+VRDN.US,D,20190207,000000,43.048,44.698,42.148,44.548,7668,0
+VRDN.US,D,20190208,000000,43.498,44.023,42.448,43.348,6936,0
+VRDN.US,D,20190211,000000,43.048,44.098,42.898,44.098,3755,0
+VRDN.US,D,20190212,000000,44.098,45.898,43.948,45.448,6324,0
+VRDN.US,D,20190213,000000,45.748,46.798,44.398,45.448,4607,0
+VRDN.US,D,20190214,000000,45.448,46.034,43.648,43.648,4377,0
+VRDN.US,D,20190215,000000,44.248,45.748,43.948,44.248,7239,0
+VRDN.US,D,20190219,000000,44.098,45.148,42.748,43.348,6259,0
+VRDN.US,D,20190220,000000,43.198,43.498,42.748,43.048,2899,0
+VRDN.US,D,20190221,000000,42.748,43.798,42.748,43.348,3754,0
+VRDN.US,D,20190222,000000,43.798,43.798,38.998,43.498,34419,0
+VRDN.US,D,20190225,000000,43.798,45.148,43.798,44.548,8339,0
+VRDN.US,D,20190226,000000,44.548,45.148,42.748,44.548,3350,0
+VRDN.US,D,20190227,000000,44.548,44.548,43.498,43.798,2478,0
+VRDN.US,D,20190228,000000,44.398,44.398,41.398,41.998,7458,0
+VRDN.US,D,20190301,000000,42.148,42.748,40.198,40.348,15011,0
+VRDN.US,D,20190304,000000,40.798,41.548,38.848,39.148,8034,0
+VRDN.US,D,20190305,000000,39.148,40.048,38.398,38.848,4536,0
+VRDN.US,D,20190306,000000,38.848,38.848,35.848,35.998,12011,0
+VRDN.US,D,20190307,000000,35.998,37.668,34.648,35.698,11375,0
+VRDN.US,D,20190308,000000,35.548,36.046,34.204,34.798,10171,0
+VRDN.US,D,20190311,000000,35.248,37.798,34.671,36.748,13469,0
+VRDN.US,D,20190312,000000,36.898,39.148,36.748,38.398,6854,0
+VRDN.US,D,20190313,000000,38.548,40.648,38.548,39.748,12707,0
+VRDN.US,D,20190314,000000,41.848,42.298,39.148,40.798,25511,0
+VRDN.US,D,20190315,000000,41.248,43.348,40.348,41.998,20175,0
+VRDN.US,D,20190318,000000,41.998,45.373,41.519,42.748,23944,0
+VRDN.US,D,20190319,000000,43.498,52.347,42.908,49.798,39868,0
+VRDN.US,D,20190320,000000,50.097,52.047,46.648,51.147,24760,0
+VRDN.US,D,20190321,000000,52.197,56.997,50.997,52.347,26198,0
+VRDN.US,D,20190322,000000,50.715,52.047,44.998,47.698,33188,0
+VRDN.US,D,20190325,000000,46.648,48.598,43.948,44.698,14877,0
+VRDN.US,D,20190326,000000,44.848,46.348,42.148,42.298,14110,0
+VRDN.US,D,20190327,000000,41.998,43.798,40.048,43.048,29588,0
+VRDN.US,D,20190328,000000,43.198,43.538,41.398,42.148,6709,0
+VRDN.US,D,20190329,000000,42.448,44.098,41.548,41.848,8313,0
+VRDN.US,D,20190401,000000,41.998,43.648,40.948,43.048,10970,0
+VRDN.US,D,20190402,000000,43.198,44.698,42.448,43.948,10351,0
+VRDN.US,D,20190403,000000,44.248,46.498,43.948,44.848,12462,0
+VRDN.US,D,20190404,000000,44.998,47.848,44.398,47.398,8855,0
+VRDN.US,D,20190405,000000,47.548,48.898,45.448,46.798,10484,0
+VRDN.US,D,20190408,000000,46.798,48.298,45.598,46.948,11536,0
+VRDN.US,D,20190409,000000,46.798,47.848,45.298,46.198,10696,0
+VRDN.US,D,20190410,000000,46.648,47.248,44.998,45.898,5477,0
+VRDN.US,D,20190411,000000,46.348,46.348,43.798,44.998,9103,0
+VRDN.US,D,20190412,000000,45.598,46.648,43.198,44.398,7876,0
+VRDN.US,D,20190415,000000,44.398,44.998,41.998,44.548,15323,0
+VRDN.US,D,20190416,000000,44.998,45.748,42.598,43.498,14341,0
+VRDN.US,D,20190417,000000,43.648,44.548,40.948,42.448,14349,0
+VRDN.US,D,20190418,000000,42.298,42.898,40.798,40.948,11397,0
+VRDN.US,D,20190422,000000,40.798,42.448,40.648,40.948,6701,0
+VRDN.US,D,20190423,000000,40.948,44.698,40.948,43.798,7937,0
+VRDN.US,D,20190424,000000,44.098,44.848,42.148,42.448,6512,0
+VRDN.US,D,20190425,000000,42.298,43.048,41.098,41.248,4283,0
+VRDN.US,D,20190426,000000,43.948,47.098,41.548,44.398,29038,0
+VRDN.US,D,20190429,000000,46.198,47.398,43.798,45.973,23314,0
+VRDN.US,D,20190430,000000,45.898,46.648,43.198,43.948,13217,0
+VRDN.US,D,20190501,000000,44.248,45.748,41.023,41.398,15038,0
+VRDN.US,D,20190502,000000,41.398,41.998,39.748,41.698,8997,0
+VRDN.US,D,20190503,000000,41.848,42.748,40.948,42.448,7650,0
+VRDN.US,D,20190506,000000,41.698,43.798,41.248,42.748,6656,0
+VRDN.US,D,20190507,000000,41.998,43.498,41.248,42.298,6470,0
+VRDN.US,D,20190508,000000,42.148,43.048,40.498,42.148,9387,0
+VRDN.US,D,20190509,000000,40.948,42.598,39.748,42.148,12445,0
+VRDN.US,D,20190510,000000,41.698,43.348,40.948,41.848,9781,0
+VRDN.US,D,20190513,000000,40.798,42.298,40.198,41.248,13081,0
+VRDN.US,D,20190514,000000,41.098,43.648,40.948,42.748,10472,0
+VRDN.US,D,20190515,000000,42.298,46.873,41.998,44.398,17146,0
+VRDN.US,D,20190516,000000,45.148,46.798,42.448,43.348,16528,0
+VRDN.US,D,20190517,000000,42.748,43.048,41.698,42.298,5374,0
+VRDN.US,D,20190520,000000,41.998,43.798,40.648,41.998,6106,0
+VRDN.US,D,20190521,000000,41.998,42.898,40.048,42.598,5163,0
+VRDN.US,D,20190522,000000,42.448,43.198,41.398,42.448,7883,0
+VRDN.US,D,20190523,000000,41.848,41.848,39.898,40.648,10560,0
+VRDN.US,D,20190524,000000,40.948,42.148,40.348,41.698,4359,0
+VRDN.US,D,20190528,000000,41.698,42.298,38.548,39.148,7040,0
+VRDN.US,D,20190529,000000,38.698,38.698,35.848,36.448,16276,0
+VRDN.US,D,20190530,000000,36.598,37.048,33.898,34.948,14279,0
+VRDN.US,D,20190531,000000,34.948,36.448,33.763,35.548,8366,0
+VRDN.US,D,20190603,000000,35.398,36.598,33.748,34.648,9828,0
+VRDN.US,D,20190604,000000,34.948,38.098,34.798,35.848,9919,0
+VRDN.US,D,20190605,000000,35.998,38.548,33.748,33.898,12700,0
+VRDN.US,D,20190606,000000,33.898,35.248,30.148,33.448,14429,0
+VRDN.US,D,20190607,000000,32.998,35.098,32.7,34.948,7688,0
+VRDN.US,D,20190610,000000,35.098,37.798,34.948,36.748,9049,0
+VRDN.US,D,20190611,000000,37.048,38.098,34.348,34.498,16795,0
+VRDN.US,D,20190612,000000,34.348,35.698,33.433,35.098,8895,0
+VRDN.US,D,20190613,000000,35.248,35.998,32.698,32.848,14801,0
+VRDN.US,D,20190614,000000,32.998,35.848,32.344,34.798,13464,0
+VRDN.US,D,20190617,000000,34.798,36.448,34.048,35.248,11995,0
+VRDN.US,D,20190618,000000,35.548,37.648,35.548,36.448,8724,0
+VRDN.US,D,20190619,000000,36.448,36.748,35.398,35.398,7310,0
+VRDN.US,D,20190620,000000,35.848,36.073,34.198,35.548,8873,0
+VRDN.US,D,20190621,000000,35.098,36.898,34.648,36.448,12941,0
+VRDN.US,D,20190624,000000,36.748,37.198,35.098,35.548,7965,0
+VRDN.US,D,20190625,000000,35.548,36.298,34.798,34.798,6050,0
+VRDN.US,D,20190626,000000,34.948,35.848,33.748,33.748,9965,0
+VRDN.US,D,20190627,000000,34.348,34.798,33.148,33.148,12789,0
+VRDN.US,D,20190628,000000,33.148,35.998,30.298,30.748,185205,0
+VRDN.US,D,20190701,000000,31.498,33.748,31.348,33.298,12535,0
+VRDN.US,D,20190702,000000,33.298,34.048,31.648,32.548,8384,0
+VRDN.US,D,20190703,000000,32.848,32.998,32.248,32.998,2503,0
+VRDN.US,D,20190705,000000,32.998,33.598,31.798,33.598,4205,0
+VRDN.US,D,20190708,000000,33.448,33.748,31.798,33.448,3627,0
+VRDN.US,D,20190709,000000,32.998,33.748,32.098,32.098,4984,0
+VRDN.US,D,20190710,000000,32.248,32.698,31.498,31.948,2804,0
+VRDN.US,D,20190711,000000,31.948,31.948,30.748,30.898,4507,0
+VRDN.US,D,20190712,000000,31.048,31.498,30.298,30.748,6061,0
+VRDN.US,D,20190715,000000,30.598,31.948,30.598,31.648,2510,0
+VRDN.US,D,20190716,000000,31.648,36.598,31.348,35.098,15667,0
+VRDN.US,D,20190717,000000,35.098,37.048,33.259,33.898,7109,0
+VRDN.US,D,20190718,000000,34.048,36.898,34.048,34.948,5022,0
+VRDN.US,D,20190719,000000,34.048,35.248,33.448,33.748,5418,0
+VRDN.US,D,20190722,000000,34.348,34.348,30.448,30.448,9803,0
+VRDN.US,D,20190723,000000,30.598,31.948,30.298,30.298,4321,0
+VRDN.US,D,20190724,000000,31.198,31.948,30.298,31.198,4152,0
+VRDN.US,D,20190725,000000,31.348,32.248,30.298,30.748,4423,0
+VRDN.US,D,20190726,000000,30.748,33.298,29.999,30.298,1595,0
+VRDN.US,D,20190729,000000,30.448,31.198,29.999,29.999,3014,0
+VRDN.US,D,20190730,000000,29.999,30.898,28.649,30.598,5163,0
+VRDN.US,D,20190731,000000,30.448,32.098,29.399,29.999,5219,0
+VRDN.US,D,20190801,000000,29.849,31.648,29.549,30.598,5194,0
+VRDN.US,D,20190802,000000,29.847,30.448,29.099,29.549,2185,0
+VRDN.US,D,20190805,000000,29.999,30.688,27.599,28.049,5070,0
+VRDN.US,D,20190806,000000,19.949,29.549,19.241,19.949,41699,0
+VRDN.US,D,20190807,000000,19.949,26.099,19.949,23.549,13257,0
+VRDN.US,D,20190808,000000,23.249,23.249,19.238,19.499,14591,0
+VRDN.US,D,20190809,000000,19.499,19.949,14.626,15.899,22499,0
+VRDN.US,D,20190812,000000,16.199,19.049,16.199,18.449,5782,0
+VRDN.US,D,20190813,000000,19.199,19.349,16.201,17.549,7411,0
+VRDN.US,D,20190814,000000,17.399,17.399,11.665,12.646,32102,0
+VRDN.US,D,20190815,000000,12.773,14.716,12.457,12.466,12217,0
+VRDN.US,D,20190816,000000,12.449,13.949,12.449,13.649,4148,0
+VRDN.US,D,20190819,000000,15.899,25.349,15.899,20.399,346008,0
+VRDN.US,D,20190820,000000,18.749,23.249,17.549,21.149,46554,0
+VRDN.US,D,20190821,000000,21.149,21.299,19.949,20.099,16188,0
+VRDN.US,D,20190822,000000,20.249,20.958,17.999,18.449,17515,0
+VRDN.US,D,20190823,000000,18.599,18.599,16.051,16.949,18105,0
+VRDN.US,D,20190826,000000,16.949,17.999,16.349,17.399,8278,0
+VRDN.US,D,20190827,000000,17.549,17.849,16.199,16.499,5070,0
+VRDN.US,D,20190828,000000,16.349,18.449,16.349,17.249,8155,0
+VRDN.US,D,20190829,000000,17.549,17.999,16.499,16.499,3562,0
+VRDN.US,D,20190830,000000,16.649,17.849,16.499,17.249,4093,0
+VRDN.US,D,20190903,000000,17.249,18.149,16.199,17.249,8775,0
+VRDN.US,D,20190904,000000,17.549,17.999,16.349,17.099,6066,0
+VRDN.US,D,20190905,000000,16.949,17.549,16.349,16.799,4788,0
+VRDN.US,D,20190906,000000,16.649,17.399,16.349,16.349,3390,0
+VRDN.US,D,20190909,000000,16.049,16.349,14.401,15.149,8361,0
+VRDN.US,D,20190910,000000,16.199,17.099,14.999,16.049,13107,0
+VRDN.US,D,20190911,000000,15.899,17.099,15.599,15.899,4597,0
+VRDN.US,D,20190912,000000,15.749,16.345,15.074,15.749,6741,0
+VRDN.US,D,20190913,000000,16.049,16.049,14.249,14.701,27525,0
+VRDN.US,D,20190916,000000,14.879,15.749,13.949,13.952,29873,0
+VRDN.US,D,20190917,000000,14.177,15.001,13.574,14.114,16472,0
+VRDN.US,D,20190918,000000,14.107,14.699,12.749,13.801,7436,0
+VRDN.US,D,20190919,000000,13.949,14.02,13.202,13.618,9121,0
+VRDN.US,D,20190920,000000,13.649,14.188,13.205,13.799,6440,0
+VRDN.US,D,20190923,000000,13.499,13.649,12.803,12.973,9245,0
+VRDN.US,D,20190924,000000,13.199,13.499,12.599,12.826,3284,0
+VRDN.US,D,20190925,000000,12.772,13.048,12.149,12.302,4097,0
+VRDN.US,D,20190926,000000,12.464,13.199,11.251,11.699,4924,0
+VRDN.US,D,20190927,000000,11.699,12.283,10.681,11.581,8386,0
+VRDN.US,D,20190930,000000,11.174,11.849,10.582,10.964,7951,0
+VRDN.US,D,20191001,000000,11.08,11.099,9.915,10.355,8474,0
+VRDN.US,D,20191002,000000,10.499,10.984,9.9,10.499,11368,0
+VRDN.US,D,20191003,000000,10.349,11.698,9.901,10.15,9712,0
+VRDN.US,D,20191004,000000,10.199,11.099,9.751,10.649,5192,0
+VRDN.US,D,20191007,000000,10.799,11.848,10.14,11.108,8316,0
+VRDN.US,D,20191008,000000,11.399,11.936,10.501,11.099,5694,0
+VRDN.US,D,20191009,000000,10.949,11.741,10.649,11.125,3140,0
+VRDN.US,D,20191010,000000,11.399,13.149,11.096,12.212,15985,0
+VRDN.US,D,20191011,000000,12.749,13.199,11.369,12.194,7041,0
+VRDN.US,D,20191014,000000,11.701,12.419,11.701,11.714,2878,0
+VRDN.US,D,20191015,000000,12.149,12.749,11.699,12.709,3398,0
+VRDN.US,D,20191016,000000,14.849,17.305,12.824,14.318,109718,0
+VRDN.US,D,20191017,000000,13.595,14.249,12.749,13.984,13185,0
+VRDN.US,D,20191018,000000,14.249,14.249,12.149,13.495,12937,0
+VRDN.US,D,20191021,000000,14.249,14.249,12.772,13.54,5646,0
+VRDN.US,D,20191022,000000,13.199,13.349,12.149,12.989,4379,0
+VRDN.US,D,20191023,000000,12.749,12.86,11.774,12.411,3544,0
+VRDN.US,D,20191024,000000,12.449,13.499,11.251,11.443,8511,0
+VRDN.US,D,20191025,000000,11.249,12.314,10.949,11.863,5900,0
+VRDN.US,D,20191028,000000,11.699,11.699,9.525,10.904,18094,0
+VRDN.US,D,20191029,000000,10.499,10.949,10.199,10.364,9275,0
+VRDN.US,D,20191030,000000,10.379,10.621,10.064,10.072,7517,0
+VRDN.US,D,20191031,000000,10.574,10.574,9.454,9.675,20988,0
+VRDN.US,D,20191101,000000,9.694,11.849,9.694,10.949,13260,0
+VRDN.US,D,20191104,000000,11.249,11.669,10.279,11.398,14845,0
+VRDN.US,D,20191105,000000,11.399,11.999,11.279,11.42,7327,0
+VRDN.US,D,20191106,000000,11.875,11.999,10.499,11.099,9445,0
+VRDN.US,D,20191107,000000,11.099,11.713,10.658,10.681,7152,0
+VRDN.US,D,20191108,000000,10.499,10.949,10.199,10.739,7662,0
+VRDN.US,D,20191111,000000,10.366,11.369,10.21,10.21,3806,0
+VRDN.US,D,20191112,000000,10.199,10.469,8.5442,8.9666,15175,0
+VRDN.US,D,20191113,000000,9.6,9.9,9.3145,9.843,14826,0
+VRDN.US,D,20191114,000000,9.843,10.196,9.4302,10.196,8618,0
+VRDN.US,D,20191115,000000,10.199,10.199,9.406,9.75,8792,0
+VRDN.US,D,20191118,000000,9.75,9.75,9.262,9.51,6021,0
+VRDN.US,D,20191119,000000,9.2995,10.087,9.2995,9.547,9098,0
+VRDN.US,D,20191120,000000,9.547,9.964,9.2995,9.427,17950,0
+VRDN.US,D,20191121,000000,9.2995,9.964,9.0576,9.2995,9059,0
+VRDN.US,D,20191122,000000,9.2995,9.75,9.0295,9.1495,13595,0
+VRDN.US,D,20191125,000000,9.54,10.799,9.4495,10.199,28932,0
+VRDN.US,D,20191126,000000,10.049,11.698,9.78,10.649,44890,0
+VRDN.US,D,20191127,000000,11.221,11.557,10.754,10.754,26414,0
+VRDN.US,D,20191129,000000,11.399,13.199,10.831,11.999,44688,0
+VRDN.US,D,20191202,000000,11.999,12.748,11.423,12.092,30904,0
+VRDN.US,D,20191203,000000,11.999,12.224,10.453,11.099,28445,0
+VRDN.US,D,20191204,000000,10.742,10.949,9.914,10.349,18020,0
+VRDN.US,D,20191205,000000,10.274,10.274,8.7851,9.1495,32886,0
+VRDN.US,D,20191206,000000,9.199,9.9,8.6321,8.6666,28285,0
+VRDN.US,D,20191209,000000,8.8496,9.2995,8.6666,9.1698,25865,0
+VRDN.US,D,20191210,000000,9.2995,9.582,8.6088,9.582,26883,0
+VRDN.US,D,20191211,000000,9.519,10.349,9.519,10.334,31875,0
+VRDN.US,D,20191212,000000,8.2721,9.6,8.0996,9.525,59987,0
+VRDN.US,D,20191213,000000,9.511,9.511,8.6996,9.2845,13488,0
+VRDN.US,D,20191216,000000,9.2845,9.2845,8.4251,8.5346,19027,0
+VRDN.US,D,20191217,000000,8.4176,8.5496,7.0106,7.4996,58654,0
+VRDN.US,D,20191218,000000,7.6976,7.9496,7.1996,7.3196,20063,0
+VRDN.US,D,20191219,000000,7.6496,7.6496,6.7962,6.7962,31063,0
+VRDN.US,D,20191220,000000,6.8997,7.3196,6.5997,6.8997,39580,0
+VRDN.US,D,20191223,000000,7.1996,7.2746,6.8097,7.1561,29711,0
+VRDN.US,D,20191224,000000,6.9897,7.9496,6.9837,7.9496,25889,0
+VRDN.US,D,20191226,000000,7.8806,8.2421,7.1996,7.7081,45412,0
+VRDN.US,D,20191227,000000,7.6496,8.1371,7.4996,7.6211,20167,0
+VRDN.US,D,20191230,000000,7.6496,7.7981,6.8997,7.1328,74468,0
+VRDN.US,D,20191231,000000,7.0496,7.6376,7.0496,7.1981,36619,0
+VRDN.US,D,20200102,000000,7.4306,7.6496,7.2146,7.6196,26001,0
+VRDN.US,D,20200103,000000,7.6496,8.3096,7.3646,8.0111,50770,0
+VRDN.US,D,20200106,000000,8.1296,9.2245,7.6646,8.4464,94194,0
+VRDN.US,D,20200107,000000,8.8496,8.9715,8.1146,8.2136,37498,0
+VRDN.US,D,20200108,000000,8.0996,8.6996,8.0996,8.3891,26140,0
+VRDN.US,D,20200109,000000,8.8496,11.392,8.1146,9.4315,188491,0
+VRDN.US,D,20200110,000000,9.75,12.569,9.72,10.799,260723,0
+VRDN.US,D,20200113,000000,10.841,12.136,9.591,10.154,102141,0
+VRDN.US,D,20200114,000000,10.499,11.549,10.03,10.741,53752,0
+VRDN.US,D,20200115,000000,10.991,11.549,9.975,10.163,50097,0
+VRDN.US,D,20200116,000000,9.996,10.799,9.1645,10.342,44539,0
+VRDN.US,D,20200117,000000,9.952,10.724,9.75,9.9,23534,0
+VRDN.US,D,20200121,000000,10.199,10.348,8.3996,9.1,46623,0
+VRDN.US,D,20200122,000000,9.1495,9.3745,8.2496,8.9111,20448,0
+VRDN.US,D,20200123,000000,9.9,10.424,9.6,10.198,81603,0
+VRDN.US,D,20200124,000000,11.189,21.749,11.008,14.549,1423407,0
+VRDN.US,D,20200127,000000,16.199,24.449,15.299,21.899,769187,0
+VRDN.US,D,20200128,000000,22.049,29.549,19.499,23.699,824642,0
+VRDN.US,D,20200129,000000,22.649,28.199,21.599,25.349,378447,0
+VRDN.US,D,20200130,000000,32.998,34.048,28.499,30.598,1864154,0
+VRDN.US,D,20200131,000000,29.699,30.448,25.799,26.249,312448,0
+VRDN.US,D,20200203,000000,24.599,24.749,21.449,21.524,249621,0
+VRDN.US,D,20200204,000000,20.699,21.074,16.499,17.849,310052,0
+VRDN.US,D,20200205,000000,19.199,23.549,18.749,19.949,307278,0
+VRDN.US,D,20200206,000000,20.249,21.449,18.149,19.199,174792,0
+VRDN.US,D,20200207,000000,13.499,13.948,11.402,11.924,731811,0
+VRDN.US,D,20200210,000000,12.146,12.82,11.849,12.239,140213,0
+VRDN.US,D,20200211,000000,12.299,13.154,11.401,12.517,185195,0
+VRDN.US,D,20200212,000000,12.152,12.554,11.707,11.924,96607,0
+VRDN.US,D,20200213,000000,11.849,11.861,10.799,11.249,147772,0
+VRDN.US,D,20200214,000000,11.099,11.134,10.349,10.501,195508,0
+VRDN.US,D,20200218,000000,10.708,12.734,10.51,12.446,275434,0
+VRDN.US,D,20200219,000000,11.999,13.199,11.467,12.899,197466,0
+VRDN.US,D,20200220,000000,13.049,14.549,12.905,13.643,188848,0
+VRDN.US,D,20200221,000000,13.349,14.249,12.413,12.458,141097,0
+VRDN.US,D,20200224,000000,11.969,12.299,11.714,11.921,66876,0
+VRDN.US,D,20200225,000000,12.089,12.449,11.249,11.452,99039,0
+VRDN.US,D,20200226,000000,11.452,11.999,11.249,11.522,56522,0
+VRDN.US,D,20200227,000000,11.249,11.252,9.4495,9.978,145323,0
+VRDN.US,D,20200228,000000,9.75,11.848,9.2995,11.137,105864,0
+VRDN.US,D,20200302,000000,11.099,11.849,10.349,11.401,49268,0
+VRDN.US,D,20200303,000000,11.239,11.399,10.801,10.897,36705,0
+VRDN.US,D,20200304,000000,11.399,15.599,10.807,13.768,398656,0
+VRDN.US,D,20200305,000000,13.574,13.829,11.126,12.194,182207,0
+VRDN.US,D,20200306,000000,11.699,11.849,10.949,11.308,86763,0
+VRDN.US,D,20200309,000000,10.615,10.949,10.199,10.246,62427,0
+VRDN.US,D,20200310,000000,10.499,11.099,9.6,10.024,51688,0
+VRDN.US,D,20200311,000000,9.9,10.348,8.5511,9.178,63844,0
+VRDN.US,D,20200312,000000,7.3496,8.6996,7.0496,7.6496,102076,0
+VRDN.US,D,20200313,000000,7.4996,8.6996,6.8997,7.3496,61046,0
+VRDN.US,D,20200316,000000,7.0496,7.0496,5.6997,6.3027,59133,0
+VRDN.US,D,20200317,000000,5.9997,6.5997,5.8497,5.9727,59649,0
+VRDN.US,D,20200318,000000,6.2997,6.2997,5.0742,5.5497,64736,0
+VRDN.US,D,20200319,000000,5.1897,5.8512,4.6648,5.4447,74361,0
+VRDN.US,D,20200320,000000,5.6997,6.5997,5.6997,5.9247,74150,0
+VRDN.US,D,20200323,000000,6.7047,6.7047,5.5647,6.2997,47676,0
+VRDN.US,D,20200324,000000,6.5217,6.5997,5.5062,5.9697,48215,0
+VRDN.US,D,20200325,000000,6.1497,8.2496,5.8497,7.2476,113583,0
+VRDN.US,D,20200326,000000,7.4996,9.2995,7.3496,8.3996,105491,0
+VRDN.US,D,20200327,000000,7.7996,7.7996,7.0676,7.4546,43755,0
+VRDN.US,D,20200330,000000,6.8997,7.2296,6.5997,6.9957,23819,0
+VRDN.US,D,20200331,000000,6.7347,7.0496,6.6028,6.6912,20347,0
+VRDN.US,D,20200401,000000,6.5712,7.1846,6.4497,6.7722,14890,0
+VRDN.US,D,20200402,000000,6.7497,6.7497,6.1497,6.3267,20875,0
+VRDN.US,D,20200403,000000,6.2997,6.7497,5.6997,5.8797,22385,0
+VRDN.US,D,20200406,000000,6.4542,6.4542,5.5362,6.0432,19145,0
+VRDN.US,D,20200407,000000,6.3012,6.6417,6.0447,6.1497,21823,0
+VRDN.US,D,20200408,000000,6.4497,6.7797,5.6997,6.3012,26736,0
+VRDN.US,D,20200409,000000,6.3012,7.3496,6.3012,6.9147,38869,0
+VRDN.US,D,20200413,000000,7.2581,7.4996,6.7497,7.4246,19141,0
+VRDN.US,D,20200414,000000,7.8296,10.049,7.1996,8.9711,112371,0
+VRDN.US,D,20200415,000000,8.6846,8.9966,7.1996,8.2496,39884,0
+VRDN.US,D,20200416,000000,8.3471,8.6996,7.4996,7.9346,10561,0
+VRDN.US,D,20200417,000000,8.2496,8.7386,7.8011,8.0891,22779,0
+VRDN.US,D,20200420,000000,8.3621,8.6921,7.7996,8.2556,25354,0
+VRDN.US,D,20200421,000000,8.0996,8.2496,7.5011,7.9496,18298,0
+VRDN.US,D,20200422,000000,8.0996,8.0996,7.5041,7.8176,11835,0
+VRDN.US,D,20200423,000000,7.7126,8.7761,7.6496,8.3996,21243,0
+VRDN.US,D,20200424,000000,8.3591,9.615,8.1026,8.7191,52679,0
+VRDN.US,D,20200427,000000,9.154,9.733,8.9996,9.624,25803,0
+VRDN.US,D,20200428,000000,9.93,10.649,9.622,10.265,33745,0
+VRDN.US,D,20200429,000000,10.349,10.744,9.043,9.1495,45085,0
+VRDN.US,D,20200430,000000,9.6,9.6,8.6981,9.3235,24482,0
+VRDN.US,D,20200501,000000,8.5511,9.322,8.4011,8.8496,22344,0
+VRDN.US,D,20200504,000000,8.8496,8.8586,7.9646,8.2526,32142,0
+VRDN.US,D,20200505,000000,8.4011,8.6996,8.0996,8.6531,24445,0
+VRDN.US,D,20200506,000000,8.7716,8.7716,8.1761,8.5496,22393,0
+VRDN.US,D,20200507,000000,8.5496,8.5496,8.2496,8.2496,32392,0
+VRDN.US,D,20200508,000000,8.6996,8.9036,8.2496,8.8496,40000,0
+VRDN.US,D,20200511,000000,8.9996,10.109,8.9996,9.9,40638,0
+VRDN.US,D,20200512,000000,10.499,11.249,9.75,10.274,81744,0
+VRDN.US,D,20200513,000000,10.574,11.192,8.9996,9.9,66644,0
+VRDN.US,D,20200514,000000,9.75,10.444,8.9996,9.873,37473,0
+VRDN.US,D,20200515,000000,9.4495,9.975,9.1495,9.2245,29049,0
+VRDN.US,D,20200518,000000,9.735,10.049,9.298,9.6,45327,0
+VRDN.US,D,20200519,000000,9.825,10.196,9.525,9.75,28189,0
+VRDN.US,D,20200520,000000,9.75,10.349,9.3145,9.487,31756,0
+VRDN.US,D,20200521,000000,9.6,9.673,9.0295,9.391,31470,0
+VRDN.US,D,20200522,000000,9.391,9.51,8.6996,9.4255,40910,0
+VRDN.US,D,20200526,000000,9.525,10.799,9.525,10.244,59484,0
+VRDN.US,D,20200527,000000,10.418,13.649,9.75,12.749,272765,0
+VRDN.US,D,20200528,000000,13.387,17.849,13.049,17.249,575537,0
+VRDN.US,D,20200529,000000,16.499,16.499,13.499,14.804,245238,0
+VRDN.US,D,20200601,000000,15.749,16.799,15.299,15.899,116287,0
+VRDN.US,D,20200602,000000,16.049,16.049,14.249,15.599,98331,0
+VRDN.US,D,20200603,000000,15.299,15.599,13.799,13.889,95932,0
+VRDN.US,D,20200604,000000,13.799,14.099,12.301,13.049,118229,0
+VRDN.US,D,20200605,000000,13.499,13.499,12.601,13.049,42105,0
+VRDN.US,D,20200608,000000,13.064,13.469,12.374,13.054,68943,0
+VRDN.US,D,20200609,000000,13.199,13.348,12.449,13.304,47961,0
+VRDN.US,D,20200610,000000,13.799,19.199,13.799,15.599,466784,0
+VRDN.US,D,20200611,000000,14.249,14.849,12.749,13.316,94064,0
+VRDN.US,D,20200612,000000,14.354,14.699,13.049,13.969,62777,0
+VRDN.US,D,20200615,000000,13.948,15.149,13.349,15.149,62362,0
+VRDN.US,D,20200616,000000,15.599,15.884,13.684,14.095,157107,0
+VRDN.US,D,20200617,000000,17.999,21.749,15.449,18.899,1340660,0
+VRDN.US,D,20200618,000000,17.249,18.749,16.199,17.849,202427,0
+VRDN.US,D,20200619,000000,18.749,20.399,18.149,19.049,200222,0
+VRDN.US,D,20200622,000000,20.999,23.999,20.937,21.299,530850,0
+VRDN.US,D,20200623,000000,22.499,23.849,16.649,18.299,521466,0
+VRDN.US,D,20200624,000000,17.705,17.999,16.649,17.249,138983,0
+VRDN.US,D,20200625,000000,15.829,17.099,15.749,16.799,119442,0
+VRDN.US,D,20200626,000000,16.499,16.649,15.299,15.449,105087,0
+VRDN.US,D,20200629,000000,15.976,16.199,14.999,15.899,125335,0
+VRDN.US,D,20200630,000000,15.749,16.949,14.999,16.649,120777,0
+VRDN.US,D,20200701,000000,16.949,17.699,16.049,16.649,79948,0
+VRDN.US,D,20200702,000000,16.649,16.658,15.599,15.899,58713,0
+VRDN.US,D,20200706,000000,16.499,16.499,15.299,15.449,58861,0
+VRDN.US,D,20200707,000000,15.299,15.899,15.149,15.749,49977,0
+VRDN.US,D,20200708,000000,15.449,15.749,14.999,15.149,34758,0
+VRDN.US,D,20200709,000000,14.999,15.298,13.804,14.42,101251,0
+VRDN.US,D,20200710,000000,13.799,14.249,13.799,14.075,43279,0
+VRDN.US,D,20200713,000000,14.099,14.101,12.899,13.046,111454,0
+VRDN.US,D,20200714,000000,12.749,13.199,11.849,12.52,103812,0
+VRDN.US,D,20200715,000000,12.734,13.799,12.601,13.754,70512,0
+VRDN.US,D,20200716,000000,13.82,14.849,13.799,14.551,59071,0
+VRDN.US,D,20200717,000000,14.842,16.349,14.775,15.899,84363,0
+VRDN.US,D,20200720,000000,16.799,16.799,15.299,15.299,60376,0
+VRDN.US,D,20200721,000000,16.799,18.524,16.049,16.649,338933,0
+VRDN.US,D,20200722,000000,17.699,17.699,14.999,15.449,305280,0
+VRDN.US,D,20200723,000000,17.999,18.449,15.899,16.424,679724,0
+VRDN.US,D,20200724,000000,23.849,24.149,18.149,18.599,2962468,0
+VRDN.US,D,20200727,000000,19.349,19.949,17.249,18.449,383965,0
+VRDN.US,D,20200728,000000,17.399,17.849,16.499,16.799,232227,0
+VRDN.US,D,20200729,000000,16.499,16.499,15.749,16.049,145051,0
+VRDN.US,D,20200730,000000,15.749,16.499,15.149,16.349,132102,0
+VRDN.US,D,20200731,000000,16.799,18.599,16.049,16.649,145898,0
+VRDN.US,D,20200803,000000,16.649,17.699,16.198,17.399,116754,0
+VRDN.US,D,20200804,000000,17.699,17.999,16.649,17.099,84461,0
+VRDN.US,D,20200805,000000,17.699,17.999,17.249,17.549,90472,0
+VRDN.US,D,20200806,000000,16.949,16.949,15.899,16.349,119625,0
+VRDN.US,D,20200807,000000,16.349,16.649,16.049,16.349,65156,0
+VRDN.US,D,20200810,000000,16.499,17.699,16.499,17.399,109215,0
+VRDN.US,D,20200811,000000,17.399,17.999,16.649,17.399,77933,0
+VRDN.US,D,20200812,000000,17.849,17.849,16.349,16.949,60734,0
+VRDN.US,D,20200813,000000,16.949,16.949,16.499,16.799,51340,0
+VRDN.US,D,20200814,000000,16.799,16.799,15.899,16.349,70393,0
+VRDN.US,D,20200817,000000,16.199,16.799,16.049,16.649,41508,0
+VRDN.US,D,20200818,000000,16.799,17.399,16.649,17.249,48734,0
+VRDN.US,D,20200819,000000,17.099,17.249,16.649,17.099,27864,0
+VRDN.US,D,20200820,000000,16.799,17.249,16.499,16.949,39998,0
+VRDN.US,D,20200821,000000,17.249,17.249,15.749,16.049,59684,0
+VRDN.US,D,20200824,000000,16.649,16.75,14.249,14.849,174649,0
+VRDN.US,D,20200825,000000,15.299,15.449,14.699,15.299,41601,0
+VRDN.US,D,20200826,000000,14.999,15.149,14.249,14.399,55907,0
+VRDN.US,D,20200827,000000,14.999,15.299,14.249,14.477,58074,0
+VRDN.US,D,20200828,000000,14.399,14.699,13.651,14.08,57792,0
+VRDN.US,D,20200831,000000,14.159,14.246,13.576,13.888,53346,0
+VRDN.US,D,20200901,000000,13.885,13.949,12.766,13.051,87300,0
+VRDN.US,D,20200902,000000,13.243,14.47,12.749,14.111,63684,0
+VRDN.US,D,20200903,000000,14.099,14.542,13.499,13.649,33728,0
+VRDN.US,D,20200904,000000,13.649,14.15,12.899,13.505,47061,0
+VRDN.US,D,20200908,000000,13.049,13.499,13.049,13.499,16183,0
+VRDN.US,D,20200909,000000,13.499,14.168,13.349,13.94,15868,0
+VRDN.US,D,20200910,000000,14.084,14.399,13.576,13.798,17378,0
+VRDN.US,D,20200911,000000,14.309,14.309,13.351,13.63,25242,0
+VRDN.US,D,20200914,000000,14.099,14.099,13.501,14.099,46977,0
+VRDN.US,D,20200915,000000,13.199,13.499,11.399,12.299,206698,0
+VRDN.US,D,20200916,000000,12.524,13.081,11.999,12.635,52237,0
+VRDN.US,D,20200917,000000,12.299,13.432,12.299,13.199,31345,0
+VRDN.US,D,20200918,000000,13.303,13.499,12.614,12.709,36863,0
+VRDN.US,D,20200921,000000,12.749,12.899,12.301,12.452,43533,0
+VRDN.US,D,20200922,000000,12.899,12.932,11.999,12.299,53832,0
+VRDN.US,D,20200923,000000,12.299,12.449,11.369,11.629,77942,0
+VRDN.US,D,20200924,000000,11.545,11.639,10.649,10.966,50578,0
+VRDN.US,D,20200925,000000,10.949,12.419,10.949,12.121,59993,0
+VRDN.US,D,20200928,000000,12.599,12.599,11.849,12.161,28632,0
+VRDN.US,D,20200929,000000,12.259,12.299,11.429,11.971,31892,0
+VRDN.US,D,20200930,000000,11.999,12.449,11.549,11.624,31173,0
+VRDN.US,D,20201001,000000,11.699,11.774,10.949,11.338,49623,0
+VRDN.US,D,20201002,000000,11.024,11.249,10.799,11.098,26923,0
+VRDN.US,D,20201005,000000,11.339,11.849,11.122,11.399,136144,0
+VRDN.US,D,20201006,000000,8.6996,9.4495,8.3996,8.7221,284503,0
+VRDN.US,D,20201007,000000,8.9996,9.0445,8.6246,8.7746,116105,0
+VRDN.US,D,20201008,000000,8.9246,9.1195,8.6591,8.9711,66988,0
+VRDN.US,D,20201009,000000,8.9996,9.1165,8.8496,8.9981,57275,0
+VRDN.US,D,20201012,000000,9.1495,9.1495,8.4296,8.8496,68083,0
+VRDN.US,D,20201013,000000,8.8496,8.8511,8.5121,8.5841,56760,0
+VRDN.US,D,20201014,000000,8.6756,8.6846,8.0996,8.3981,66299,0
+VRDN.US,D,20201015,000000,8.3996,8.3996,7.9646,8.3831,37243,0
+VRDN.US,D,20201016,000000,8.3906,8.5421,8.1326,8.2496,55418,0
+VRDN.US,D,20201019,000000,8.2496,8.3246,7.6046,7.7996,82232,0
+VRDN.US,D,20201020,000000,7.9901,7.9901,7.6496,7.7996,30537,0
+VRDN.US,D,20201021,000000,7.6496,7.7846,7.3166,7.4831,64480,0
+VRDN.US,D,20201022,000000,7.5776,7.6789,7.0796,7.2761,47836,0
+VRDN.US,D,20201023,000000,7.3496,7.4996,7.0857,7.3496,84452,0
+VRDN.US,D,20201026,000000,7.7216,7.9106,7.3061,7.4636,54430,0
+VRDN.US,D,20201027,000000,7.6496,7.7996,7.4621,7.7981,70681,0
+VRDN.US,D,20201028,000000,17.324,20.549,12.299,18.899,17799293,0
+VRDN.US,D,20201029,000000,15.149,22.499,14.432,20.999,2012578,0
+VRDN.US,D,20201030,000000,23.399,23.465,18.749,19.649,1229454,0
+VRDN.US,D,20201102,000000,17.699,19.049,16.949,17.099,216686,0
+VRDN.US,D,20201103,000000,16.349,20.549,15.899,18.899,190503,0
+VRDN.US,D,20201104,000000,18.149,21.149,17.999,19.349,177589,0
+VRDN.US,D,20201105,000000,19.049,19.499,17.699,17.999,128556,0
+VRDN.US,D,20201106,000000,17.849,18.149,15.299,15.599,142327,0
+VRDN.US,D,20201109,000000,16.199,17.849,15.299,16.949,129459,0
+VRDN.US,D,20201110,000000,16.349,16.949,15.899,16.199,64500,0
+VRDN.US,D,20201111,000000,14.999,16.199,14.849,16.199,159331,0
+VRDN.US,D,20201112,000000,15.299,16.349,15.149,16.049,75880,0
+VRDN.US,D,20201113,000000,15,16.99,13.57,15.78,592418,0
+VRDN.US,D,20201116,000000,15.62,16.16,15.48,15.76,86850,0
+VRDN.US,D,20201117,000000,16.53,21.62,16.38,20.84,808271,0
+VRDN.US,D,20201118,000000,20.5,20.5,17.65,17.65,255630,0
+VRDN.US,D,20201119,000000,17.65,18.79,17.5,18.32,590430,0
+VRDN.US,D,20201120,000000,18.32,19.15,17.14,17.24,661743,0
+VRDN.US,D,20201123,000000,17.6,17.83,17.04,17.3,94048,0
+VRDN.US,D,20201124,000000,17.2,17.52,16.16,16.5,86568,0
+VRDN.US,D,20201125,000000,16.37,16.38,15.5,16.21,50474,0
+VRDN.US,D,20201127,000000,16.36,17.12,16.36,16.93,41594,0
+VRDN.US,D,20201130,000000,16.91,17.64,15.76,17.64,82072,0
+VRDN.US,D,20201201,000000,17.67,17.7,16.585,16.74,34000,0
+VRDN.US,D,20201202,000000,16.74,16.74,16.4,16.66,31630,0
+VRDN.US,D,20201203,000000,16.46,16.73,16.2,16.6,44549,0
+VRDN.US,D,20201204,000000,16.57,17.105,16.44,16.73,39913,0
+VRDN.US,D,20201207,000000,16.61,17.12,16.36,17.06,149353,0
+VRDN.US,D,20201208,000000,17.09,18.65,16.59,18.43,240284,0
+VRDN.US,D,20201209,000000,18.64,18.87,17.21,18.03,242039,0
+VRDN.US,D,20201210,000000,17.85,19.95,17.85,19.47,118725,0
+VRDN.US,D,20201211,000000,19.5,19.55,18,18.31,101344,0
+VRDN.US,D,20201214,000000,18.7325,19.41,18.1001,19.02,149426,0
+VRDN.US,D,20201215,000000,19.35,19.73,18.8831,19.2,112678,0
+VRDN.US,D,20201216,000000,19.07,19.12,18.06,18.61,88285,0
+VRDN.US,D,20201217,000000,19.19,19.89,19.19,19.89,78775,0
+VRDN.US,D,20201218,000000,19.8,21.83,19.8,19.95,143339,0
+VRDN.US,D,20201221,000000,19.68,19.8,19.15,19.42,49226,0
+VRDN.US,D,20201222,000000,19.5,19.53,18.49,19.14,26860,0
+VRDN.US,D,20201223,000000,19.14,19.14,18.1824,18.32,27120,0
+VRDN.US,D,20201224,000000,18.2274,18.51,17.63,17.63,38162,0
+VRDN.US,D,20201228,000000,17.63,17.63,16.72,17.12,49090,0
+VRDN.US,D,20201229,000000,16.98,16.98,16.025,16.36,50175,0
+VRDN.US,D,20201230,000000,16.32,16.975,16.22,16.8,19654,0
+VRDN.US,D,20201231,000000,19,19.16,16.45,16.45,60936,0
+VRDN.US,D,20210104,000000,16.45,17.29,16.1,17.2,46194,0
+VRDN.US,D,20210105,000000,17.02,17.02,16.51,16.69,29178,0
+VRDN.US,D,20210106,000000,16.64,17.2,16.39,16.51,54650,0
+VRDN.US,D,20210107,000000,16.98,18.45,16.683,18.4,102048,0
+VRDN.US,D,20210108,000000,18.06,20.98,17.95,18.79,355807,0
+VRDN.US,D,20210111,000000,19.4465,23.9,19.4465,21.93,384729,0
+VRDN.US,D,20210112,000000,22,23.6699,21.5,22.27,149031,0
+VRDN.US,D,20210113,000000,22.76,23.01,21.82,22.33,76627,0
+VRDN.US,D,20210114,000000,22.37,25.67,22,24.93,143606,0
+VRDN.US,D,20210115,000000,25.08,25.08,22.3,23.03,88532,0
+VRDN.US,D,20210119,000000,23.29,23.9,22.9701,23.01,44319,0
+VRDN.US,D,20210120,000000,21.39,22.445,20,21.82,17900,0
+VRDN.US,D,20210121,000000,21.69,21.99,20.07,20.07,73800,0
+VRDN.US,D,20210122,000000,20.09,22,19.5,21.78,55800,0
+VRDN.US,D,20210125,000000,25.19,25.19,22.2,22.26,98600,0
+VRDN.US,D,20210126,000000,22.46,22.46,19.4,19.87,60100,0
+VRDN.US,D,20210127,000000,19.35,19.87,18.45,18.45,34500,0
+VRDN.US,D,20210128,000000,18.34,19.584,17.21,17.88,104900,0
+VRDN.US,D,20210129,000000,17.59,17.89,17.0201,17.82,32412,0
+VRDN.US,D,20210201,000000,18.19,18.255,17.26,17.88,38423,0
+VRDN.US,D,20210202,000000,17.88,20.88,17.88,20.5,76127,0
+VRDN.US,D,20210203,000000,20.35,21,20.0995,20.75,13158,0
+VRDN.US,D,20210204,000000,20.91,20.91,19.8,20.5,20332,0
+VRDN.US,D,20210205,000000,20.6,20.9899,20.2238,20.7,24347,0
+VRDN.US,D,20210208,000000,20.12,20.58,19.5,19.86,43411,0
+VRDN.US,D,20210209,000000,19.99,19.99,19.32,19.59,36029,0
+VRDN.US,D,20210210,000000,19.62,19.6709,18.7901,19.34,54579,0
+VRDN.US,D,20210211,000000,19.34,19.96,18.11,18.74,20302,0
+VRDN.US,D,20210212,000000,18.41,19.2261,18.33,18.99,17895,0
+VRDN.US,D,20210216,000000,18.87,18.87,17.43,17.48,64422,0
+VRDN.US,D,20210217,000000,17.98,18.4,16.86,18.4,30545,0
+VRDN.US,D,20210218,000000,17.59,17.988,17.21,17.89,32876,0
+VRDN.US,D,20210219,000000,17.63,18.35,17.39,18.3,46509,0
+VRDN.US,D,20210222,000000,18.32,18.99,17.25,18.7,42529,0
+VRDN.US,D,20210223,000000,18.17,18.2,17.09,18.2,38974,0
+VRDN.US,D,20210224,000000,17.61,18.44,17.05,17.98,19861,0
+VRDN.US,D,20210225,000000,17.59,18.03,16.45,16.98,40214,0
+VRDN.US,D,20210226,000000,17.15,17.15,16.12,16.44,31312,0
+VRDN.US,D,20210301,000000,16.44,17.4848,16.238,17,8576,0
+VRDN.US,D,20210302,000000,16.75,16.9699,16.2338,16.74,11155,0
+VRDN.US,D,20210303,000000,16.47,16.5,15.62,15.78,44929,0
+VRDN.US,D,20210304,000000,15.75,16,14.65,15.5,47701,0
+VRDN.US,D,20210305,000000,15.59,16.23,15.24,16.05,305912,0
+VRDN.US,D,20210308,000000,16.05,16.82,15.5156,16.69,10058,0
+VRDN.US,D,20210309,000000,16.69,18.04,16.5,17.97,26901,0
+VRDN.US,D,20210310,000000,17.97,18.581,17.25,17.77,54563,0
+VRDN.US,D,20210311,000000,17.54,17.59,17.165,17.59,9375,0
+VRDN.US,D,20210312,000000,17.53,18,17.25,18,18875,0
+VRDN.US,D,20210315,000000,18,18.89,17.741,18.65,19386,0
+VRDN.US,D,20210316,000000,18.08,18.18,17.68,17.905,9614,0
+VRDN.US,D,20210317,000000,17.68,18.3405,17.3,18.29,13237,0
+VRDN.US,D,20210318,000000,18.16,18.2,17.52,17.94,17256,0
+VRDN.US,D,20210319,000000,18.06,18.06,17.14,17.98,13883,0
+VRDN.US,D,20210322,000000,17.8,18.39,17.5,18.39,17983,0
+VRDN.US,D,20210323,000000,17.9,18,16.79,18,40737,0
+VRDN.US,D,20210324,000000,18.65,18.66,17.03,17.49,71523,0
+VRDN.US,D,20210325,000000,17.12,17.535,16,17.27,22158,0
+VRDN.US,D,20210326,000000,17.1,18.1,17.1,18.09,53803,0
+VRDN.US,D,20210329,000000,17.7,18.22,17.06,17.3,11848,0
+VRDN.US,D,20210330,000000,17.19,17.61,16.456,16.64,9365,0
+VRDN.US,D,20210331,000000,16.49,17.1526,16.4501,16.71,4043,0
+VRDN.US,D,20210401,000000,17,17,15.74,15.77,44605,0
+VRDN.US,D,20210405,000000,15.78,15.78,14.8,15.57,40285,0
+VRDN.US,D,20210406,000000,15.611,16.91,15.6,16.55,35044,0
+VRDN.US,D,20210407,000000,16.55,17.18,16.55,17.05,10843,0
+VRDN.US,D,20210408,000000,16.76,17.16,16.3,16.71,10626,0
+VRDN.US,D,20210409,000000,16.37,16.4,15.65,15.66,50052,0
+VRDN.US,D,20210412,000000,15.22,16.0926,15.2001,15.73,22201,0
+VRDN.US,D,20210413,000000,15.27,16,15.27,15.37,13697,0
+VRDN.US,D,20210414,000000,15.66,15.66,14.34,14.46,43252,0
+VRDN.US,D,20210415,000000,14.49,14.99,14.34,14.34,30409,0
+VRDN.US,D,20210416,000000,14.46,15.16,14.24,14.76,13507,0
+VRDN.US,D,20210419,000000,14.28,15.49,14.28,15.04,14726,0
+VRDN.US,D,20210420,000000,14.88,15.48,14.88,15.37,17520,0
+VRDN.US,D,20210421,000000,15.61,16.86,15.21,16.61,19665,0
+VRDN.US,D,20210422,000000,16.46,17,16.2813,16.86,10609,0
+VRDN.US,D,20210423,000000,16.86,18.93,16.8242,18.45,31062,0
+VRDN.US,D,20210426,000000,17.8,18.9,17.55,18.56,63680,0
+VRDN.US,D,20210427,000000,18.4,18.99,18.1666,18.5,45961,0
+VRDN.US,D,20210428,000000,18.24,18.24,16.8605,17.8,21637,0
+VRDN.US,D,20210429,000000,17.9,18.58,17.5663,17.84,423026,0
+VRDN.US,D,20210430,000000,17.57,18.34,17.22,18.25,12968,0
+VRDN.US,D,20210503,000000,18,18.3,17.24,17.98,16559,0
+VRDN.US,D,20210504,000000,17.77,17.97,17.5,17.5,8161,0
+VRDN.US,D,20210505,000000,17.43,18.7,17.25,18.33,14508,0
+VRDN.US,D,20210506,000000,18.24,18.26,17.285,17.36,12182,0
+VRDN.US,D,20210507,000000,17.68,17.86,17.3,17.53,5476,0
+VRDN.US,D,20210510,000000,17.53,17.6,16.85,17.04,9213,0
+VRDN.US,D,20210511,000000,16.95,16.95,16.23,16.6,7638,0
+VRDN.US,D,20210512,000000,16.36,17.78,16.36,16.86,18480,0
+VRDN.US,D,20210513,000000,17,17.94,16.925,17.52,16193,0
+VRDN.US,D,20210514,000000,18.08,18.08,17.25,17.42,9350,0
+VRDN.US,D,20210517,000000,17.605,18.0462,17.45,17.47,10914,0
+VRDN.US,D,20210518,000000,18.189,18.189,17.66,17.66,21097,0
+VRDN.US,D,20210519,000000,17.36,18,17.36,18,5043,0
+VRDN.US,D,20210520,000000,17.65,18.06,17.5,18,261525,0
+VRDN.US,D,20210521,000000,17.94,18.1839,17.75,17.75,12433,0
+VRDN.US,D,20210524,000000,17.68,18.049,17.22,17.5,4345,0
+VRDN.US,D,20210525,000000,17.81,17.9,17.21,17.7,4323,0
+VRDN.US,D,20210526,000000,17.71,17.805,17.71,17.71,1831,0
+VRDN.US,D,20210527,000000,17.97,17.97,17.28,17.6,5901,0
+VRDN.US,D,20210528,000000,17.74,18.25,17.5,18.01,67837,0
+VRDN.US,D,20210601,000000,17.82,18.17,17.31,17.45,14928,0
+VRDN.US,D,20210602,000000,17.35,17.62,17.07,17.53,12462,0
+VRDN.US,D,20210603,000000,17.24,17.495,16.25,16.6,9866,0
+VRDN.US,D,20210604,000000,16.49,16.49,15.78,16.05,12698,0
+VRDN.US,D,20210607,000000,16.1,17.4,16.1,17,12352,0
+VRDN.US,D,20210608,000000,16.7235,16.88,16.395,16.42,12307,0
+VRDN.US,D,20210609,000000,16.79,16.79,16.13,16.5,255411,0
+VRDN.US,D,20210610,000000,16.08,16.255,15.58,16,14550,0
+VRDN.US,D,20210611,000000,15.78,16.24,15.78,16.24,11183,0
+VRDN.US,D,20210614,000000,16.24,17.23,16.24,16.68,30643,0
+VRDN.US,D,20210615,000000,16.88,18.36,16.4301,18,24358,0
+VRDN.US,D,20210616,000000,18.23,18.85,17.97,18.67,133900,0
+VRDN.US,D,20210617,000000,18.07,18.73,17.77,18.53,78892,0
+VRDN.US,D,20210618,000000,18.62,18.73,16.55,16.93,83459,0
+VRDN.US,D,20210621,000000,17.01,18.375,16.895,18.25,37884,0
+VRDN.US,D,20210622,000000,17.98,17.98,16.48,17.32,33177,0
+VRDN.US,D,20210623,000000,17.3,17.75,17.01,17.37,5947,0
+VRDN.US,D,20210624,000000,16.2001,17.6127,16.2001,17.2,15911,0
+VRDN.US,D,20210625,000000,17.27,18.87,17.12,18.25,75592,0
+VRDN.US,D,20210628,000000,17.63,18.23,17.63,18.15,10189,0
+VRDN.US,D,20210629,000000,17.9055,18.1,17.87,18.07,8733,0
+VRDN.US,D,20210630,000000,18.02,18.3,17.81,18.29,5679,0
+VRDN.US,D,20210701,000000,18.25,18.3299,17.65,17.9,56704,0
+VRDN.US,D,20210702,000000,18.1185,18.1185,17.61,17.68,2503,0
+VRDN.US,D,20210706,000000,17.0446,17.2,16.73,17.2,3594,0
+VRDN.US,D,20210707,000000,17.151,17.34,16.46,17.25,10163,0
+VRDN.US,D,20210708,000000,17.3361,17.66,17,17.66,4176,0
+VRDN.US,D,20210709,000000,17.205,17.98,16.5171,17.79,4306,0
+VRDN.US,D,20210712,000000,17.1258,18.2,17.1258,18.2,5486,0
+VRDN.US,D,20210713,000000,17.9,17.99,16.8564,17.99,14120,0
+VRDN.US,D,20210714,000000,17.375,18.15,17.0456,17.88,9650,0
+VRDN.US,D,20210715,000000,17.82,18.11,16.9588,18.11,6454,0
+VRDN.US,D,20210716,000000,18.07,18.3917,17.71,18.05,7245,0
+VRDN.US,D,20210719,000000,17.49,18.3699,16.93,16.95,10122,0
+VRDN.US,D,20210720,000000,17.4625,17.62,16.65,16.65,15323,0
+VRDN.US,D,20210721,000000,17.6199,17.6199,16.91,16.91,4811,0
+VRDN.US,D,20210722,000000,17.06,17.5354,16.79,17.22,6248,0
+VRDN.US,D,20210723,000000,17.49,17.62,16.93,17.2,4802,0
+VRDN.US,D,20210726,000000,17.4,17.4,16.9,17.09,3190,0
+VRDN.US,D,20210727,000000,16.9,16.99,16.515,16.7,12483,0
+VRDN.US,D,20210728,000000,16.5201,17.18,16.5201,16.8,2824,0
+VRDN.US,D,20210729,000000,16.55,16.58,15.67,15.99,8118,0
+VRDN.US,D,20210730,000000,15.33,16.19,15.33,15.525,4762,0
+VRDN.US,D,20210802,000000,15.33,16.08,15.02,15.02,4189,0
+VRDN.US,D,20210803,000000,15.5,15.5,14.14,14.45,11399,0
+VRDN.US,D,20210804,000000,14.4,14.4,13.73,13.855,10726,0
+VRDN.US,D,20210805,000000,14.6942,14.7199,13.88,14.62,4342,0
+VRDN.US,D,20210806,000000,14.38,14.47,13.91,14.47,4378,0
+VRDN.US,D,20210809,000000,14,14.66,13.74,14.2,13861,0
+VRDN.US,D,20210810,000000,14.25,14.25,13.75,14,2406,0
+VRDN.US,D,20210811,000000,13.7,13.82,11.66,12.05,40191,0
+VRDN.US,D,20210812,000000,15,15,10.57,11.83,44326,0
+VRDN.US,D,20210813,000000,11.77,12.34,11.54,11.775,16737,0
+VRDN.US,D,20210816,000000,12.24,12.24,11.27,11.43,1313150,0
+VRDN.US,D,20210817,000000,11,12.22,10.8978,12.02,64710,0
+VRDN.US,D,20210818,000000,11.89,14.5385,11.17,13.39,47295,0
+VRDN.US,D,20210819,000000,12.02,13.2,12.02,12.96,31454,0
+VRDN.US,D,20210820,000000,13.1131,14.1,12.72,13.58,71416,0
+VRDN.US,D,20210823,000000,13.74,13.9,13.07,13.63,13033,0
+VRDN.US,D,20210824,000000,13.8,13.8,13.41,13.53,17598,0
+VRDN.US,D,20210825,000000,13.62,14.235,13.62,13.9,23050,0
+VRDN.US,D,20210826,000000,14.02,14.1499,13.57,13.67,17822,0
+VRDN.US,D,20210827,000000,13.9101,14.3083,13.75,13.76,13025,0
+VRDN.US,D,20210830,000000,13.75,14.07,13.27,13.27,29853,0
+VRDN.US,D,20210831,000000,13.45,13.7,13.12,13.38,36420,0
+VRDN.US,D,20210901,000000,13.59,13.59,12.74,13.17,938963,0
+VRDN.US,D,20210902,000000,12.63,13.17,12.55,12.62,40317,0
+VRDN.US,D,20210903,000000,12.76,13.16,11.65,12.22,80117,0
+VRDN.US,D,20210907,000000,12.19,12.28,11.7542,12.2,10570,0
+VRDN.US,D,20210908,000000,12.06,12.5,11.98,12.15,48469,0
+VRDN.US,D,20210909,000000,12.15,12.8,11.76,11.76,166496,0
+VRDN.US,D,20210910,000000,12.06,12.74,11.5,12.26,17415,0
+VRDN.US,D,20210913,000000,12.36,12.79,12.23,12.43,26457,0
+VRDN.US,D,20210914,000000,12.48,12.72,12.05,12.2,24915,0
+VRDN.US,D,20210915,000000,12.14,12.37,11.5501,11.88,26482,0
+VRDN.US,D,20210916,000000,11.69,12.1461,11.54,11.9,10249,0
+VRDN.US,D,20210917,000000,11.68,12.26,11.51,11.63,59208,0
+VRDN.US,D,20210920,000000,11.3,11.39,10.44,10.69,17924,0
+VRDN.US,D,20210921,000000,12.54,13.9,11.75,12.61,6325211,0
+VRDN.US,D,20210922,000000,12.03,15.3,11.61,14,709776,0
+VRDN.US,D,20210923,000000,14.23,15.0921,13.2049,14.39,352333,0
+VRDN.US,D,20210924,000000,14.25,17.14,14.22,15.96,224294,0
+VRDN.US,D,20210927,000000,16.1,16.59,15.2,16.06,198590,0
+VRDN.US,D,20210928,000000,16.14,18,15.92,17.5,255480,0
+VRDN.US,D,20210929,000000,17.79,18.23,15.72,17,227236,0
+VRDN.US,D,20210930,000000,16.8,17.1,15.85,16.45,52994,0
+VRDN.US,D,20211001,000000,16.27,17.28,16.14,16.52,84312,0
+VRDN.US,D,20211004,000000,16.7,17.82,16.3642,17.49,109449,0
+VRDN.US,D,20211005,000000,17.79,17.9,16.92,17.52,94299,0
+VRDN.US,D,20211006,000000,17.2,17.94,16.9699,17.35,60525,0
+VRDN.US,D,20211007,000000,17.6,18.07,17.01,17.43,148962,0
+VRDN.US,D,20211008,000000,17.58,17.7,16.05,16.2,266982,0
+VRDN.US,D,20211011,000000,16.07,16.51,15.615,15.65,117731,0
+VRDN.US,D,20211012,000000,16,16.92,15.59,16,1890975,0
+VRDN.US,D,20211013,000000,16.27,16.87,15.18,16.59,80654,0
+VRDN.US,D,20211014,000000,16.65,17.725,16.57,16.57,42831,0
+VRDN.US,D,20211015,000000,16.77,17.165,16.17,17.07,217928,0
+VRDN.US,D,20211018,000000,17.11,17.1485,16.17,16.62,28691,0
+VRDN.US,D,20211019,000000,16.56,16.98,16.3023,16.74,34621,0
+VRDN.US,D,20211020,000000,16.63,17.08,16.3,16.55,60819,0
+VRDN.US,D,20211021,000000,16.51,16.7,15.95,16.69,168570,0
+VRDN.US,D,20211022,000000,16.5,16.5,15.96,16.18,19937,0
+VRDN.US,D,20211025,000000,16.19,17.53,16.19,17.53,54707,0
+VRDN.US,D,20211026,000000,17.48,18.155,17.195,17.5,127315,0
+VRDN.US,D,20211027,000000,17.6,18.3,17.51,17.91,72727,0
+VRDN.US,D,20211028,000000,18.05,18.49,17.58,18.19,104656,0
+VRDN.US,D,20211029,000000,18.3,18.3,17.9,18.1,175321,0
+VRDN.US,D,20211101,000000,18.22,18.81,17.85,18.13,119740,0
+VRDN.US,D,20211102,000000,18.16,18.2,17.125,17.52,26677,0
+VRDN.US,D,20211103,000000,17.52,18.27,17.255,17.92,42021,0
+VRDN.US,D,20211104,000000,18,18.326,17.9,18.09,60415,0
+VRDN.US,D,20211105,000000,18.7,19.88,18.55,18.99,84211,0
+VRDN.US,D,20211108,000000,19.25,19.25,18.03,18.5,75739,0
+VRDN.US,D,20211109,000000,18.5,18.7,17.84,18.3,30630,0
+VRDN.US,D,20211110,000000,18.35,18.73,18.14,18.52,73606,0
+VRDN.US,D,20211111,000000,18.81,18.9,18.27,18.43,44129,0
+VRDN.US,D,20211112,000000,18.36,19.3,18.15,19.19,104734,0
+VRDN.US,D,20211115,000000,19.27,19.27,18.65,19.14,179995,0
+VRDN.US,D,20211116,000000,18.9,19.21,18.62,18.78,48351,0
+VRDN.US,D,20211117,000000,18.65,19.19,18.44,19,49026,0
+VRDN.US,D,20211118,000000,19.1,19.7458,18.9,19.65,107732,0
+VRDN.US,D,20211119,000000,19.41,19.99,19.22,19.45,63306,0
+VRDN.US,D,20211122,000000,19.5,19.78,19.24,19.62,49651,0
+VRDN.US,D,20211123,000000,19.5,19.655,18.4,19.5,106213,0
+VRDN.US,D,20211124,000000,19.48,19.75,19.15,19.38,84129,0
+VRDN.US,D,20211126,000000,17.2949,19.23,17.2949,18.3,11206,0
+VRDN.US,D,20211129,000000,18.08,18.54,17.89,17.97,59324,0
+VRDN.US,D,20211130,000000,18.11,19.39,18.105,19.24,152566,0
+VRDN.US,D,20211201,000000,19.34,19.34,18.35,18.44,57545,0
+VRDN.US,D,20211202,000000,18.64,19.01,17.86,19,38582,0
+VRDN.US,D,20211203,000000,19,19,16.83,18.84,96823,0
+VRDN.US,D,20211206,000000,18.84,19.89,18.41,19.68,95905,0
+VRDN.US,D,20211207,000000,19.66,21.5,17.7509,20.64,289875,0
+VRDN.US,D,20211208,000000,20.64,20.88,20.01,20.36,69494,0
+VRDN.US,D,20211209,000000,19.99,20.5,19.45,19.88,121597,0
+VRDN.US,D,20211210,000000,19.8,20.9263,19.6948,20.5,85538,0
+VRDN.US,D,20211213,000000,20.16,20.57,19.61,19.66,121946,0
+VRDN.US,D,20211214,000000,19.44,20.88,19.255,19.5,51494,0
+VRDN.US,D,20211215,000000,19.23,20.87,18.87,20.54,211023,0
+VRDN.US,D,20211216,000000,20.47,21.31,19.685,20.63,207952,0
+VRDN.US,D,20211217,000000,20.5,21.075,19.49,20.56,851812,0
+VRDN.US,D,20211220,000000,20.6,20.6,19.69,19.9,190398,0
+VRDN.US,D,20211221,000000,20.01,21.37,19.8,20.5,215964,0
+VRDN.US,D,20211222,000000,20.64,20.91,19.87,20.89,86227,0
+VRDN.US,D,20211223,000000,20.3,22,20,21.5,125021,0
+VRDN.US,D,20211227,000000,21.52,21.52,20.83,21,56945,0
+VRDN.US,D,20211228,000000,21,21,19.69,20,79452,0
+VRDN.US,D,20211229,000000,20.07,20.505,19.46,20.02,44493,0
+VRDN.US,D,20211230,000000,20.18,20.725,19.5,20.3,69522,0
+VRDN.US,D,20211231,000000,20.4,20.84,19.77,19.77,49065,0
+VRDN.US,D,20220103,000000,19.98,20.93,19.5,20.75,80506,0
+VRDN.US,D,20220104,000000,20.79,20.97,20.13,20.71,42192,0
+VRDN.US,D,20220105,000000,20.51,20.58,19.15,19.605,72919,0
+VRDN.US,D,20220106,000000,19.85,20.27,19.81,20,91911,0
+VRDN.US,D,20220107,000000,20,20.17,19.69,20,63999,0
+VRDN.US,D,20220110,000000,19.69,19.69,18.945,19.31,56049,0
+VRDN.US,D,20220111,000000,19.25,19.815,18.96,19.53,121342,0
+VRDN.US,D,20220112,000000,19.65,19.86,19.33,19.35,82568,0
+VRDN.US,D,20220113,000000,19.33,19.33,18.28,19.01,80764,0
+VRDN.US,D,20220114,000000,18.78,20.04,18.78,20,103804,0
+VRDN.US,D,20220118,000000,18.15,19.975,18.15,19.64,47181,0
+VRDN.US,D,20220119,000000,19.56,20.05,19.4,19.66,54685,0
+VRDN.US,D,20220120,000000,19.7,19.82,17.87,17.89,48878,0
+VRDN.US,D,20220121,000000,17.61,18.62,17.41,17.49,46181,0
+VRDN.US,D,20220124,000000,17.27,17.71,16.11,17.02,60871,0
+VRDN.US,D,20220125,000000,16.79,17.51,15.93,17.04,29498,0
+VRDN.US,D,20220126,000000,17.47,18.715,17.23,18.17,60014,0
+VRDN.US,D,20220127,000000,18.19,18.85,16.61,17.22,43093,0
+VRDN.US,D,20220128,000000,17.23,18.33,16.71,18.33,45625,0
+VRDN.US,D,20220131,000000,18.43,20.28,18.43,20.1,48284,0
+VRDN.US,D,20220201,000000,20.22,20.24,18.9,19.5,85282,0
+VRDN.US,D,20220202,000000,19.49,19.67,18.3,18.51,63883,0
+VRDN.US,D,20220203,000000,18.04,19.98,17.86,19.66,26210,0
+VRDN.US,D,20220204,000000,19.89,20.11,19.46,19.77,30494,0
+VRDN.US,D,20220207,000000,19.78,20.155,18.76,19.89,35741,0
+VRDN.US,D,20220208,000000,19.92,20.265,19.83,19.99,21693,0
+VRDN.US,D,20220209,000000,19.98,21.26,19.98,20.88,66915,0
+VRDN.US,D,20220210,000000,20.45,21.22,19.7685,20.33,38345,0
+VRDN.US,D,20220211,000000,19.63,21.04,19.63,20.17,18293,0
+VRDN.US,D,20220214,000000,19.97,21.175,19.97,20.58,43163,0
+VRDN.US,D,20220215,000000,21.03,21.07,19.72,20.37,44983,0
+VRDN.US,D,20220216,000000,20.09,20.66,19.9,20.25,34634,0
+VRDN.US,D,20220217,000000,20.14,20.255,19.16,20.2,63496,0
+VRDN.US,D,20220218,000000,20.05,20.21,16.92,17.6,214899,0
+VRDN.US,D,20220222,000000,17.38,19.42,16.7,19.15,106556,0
+VRDN.US,D,20220223,000000,19.42,19.42,18.36,19.1,68632,0
+VRDN.US,D,20220224,000000,18.45,19.64,18.2401,18.75,158680,0
+VRDN.US,D,20220225,000000,18.17,19,17.935,18.7,56064,0
+VRDN.US,D,20220228,000000,18.53,18.58,17.46,18.07,136226,0
+VRDN.US,D,20220301,000000,17.84,18.375,17.62,17.64,120317,0
+VRDN.US,D,20220302,000000,18.06,18.2,17.05,17.36,87532,0
+VRDN.US,D,20220303,000000,17.75,18.2,17,17.35,114942,0
+VRDN.US,D,20220304,000000,17.14,17.77,16.72,17.01,439730,0
+VRDN.US,D,20220307,000000,16.85,16.975,16.35,16.79,54627,0
+VRDN.US,D,20220308,000000,16.99,18.67,15.95,18.05,110274,0
+VRDN.US,D,20220309,000000,18.49,20.48,17.8,19.64,113193,0
+VRDN.US,D,20220310,000000,19.26,19.79,18.47,19.04,88478,0
+VRDN.US,D,20220311,000000,17.67,21.325,17.67,20.08,110053,0
+VRDN.US,D,20220314,000000,20.06,20.605,19.41,20.2,69310,0
+VRDN.US,D,20220315,000000,20.25,20.595,19.77,19.91,166017,0
+VRDN.US,D,20220316,000000,19.91,20.44,19.71,20,111838,0
+VRDN.US,D,20220317,000000,19.81,20.17,19.775,20,78385,0
+VRDN.US,D,20220318,000000,19.98,20.19,19.85,20,80996,0
+VRDN.US,D,20220321,000000,20.13,20.13,19.59,20.02,64963,0
+VRDN.US,D,20220322,000000,20.17,21.5,20.1,20.44,111441,0
+VRDN.US,D,20220323,000000,20.11,20.92,19.93,20.19,95388,0
+VRDN.US,D,20220324,000000,20.63,20.7999,19.85,19.99,109346,0
+VRDN.US,D,20220325,000000,20,20.8,19.825,20.28,131369,0
+VRDN.US,D,20220328,000000,20.17,20.595,19.07,19.11,76787,0
+VRDN.US,D,20220329,000000,19.12,20.01,19.11,19.39,122263,0
+VRDN.US,D,20220330,000000,19.43,19.43,17.87,17.98,300947,0
+VRDN.US,D,20220331,000000,17.78,19.155,17.75,18.49,344535,0
+VRDN.US,D,20220401,000000,18.54,19.43,18.49,18.68,133147,0
+VRDN.US,D,20220404,000000,18.64,19.155,18.55,18.92,215472,0
+VRDN.US,D,20220405,000000,18.77,20.185,18.4,18.91,203894,0
+VRDN.US,D,20220406,000000,18.56,19.28,18.31,18.81,112267,0
+VRDN.US,D,20220407,000000,18.72,18.91,17.52,18.28,278604,0
+VRDN.US,D,20220408,000000,18.26,19.03,18.05,18.6,130080,0
+VRDN.US,D,20220411,000000,18.31,18.495,17.56,17.78,90955,0
+VRDN.US,D,20220412,000000,17.78,18.32,17.5,17.85,89686,0
+VRDN.US,D,20220413,000000,17.74,19.28,17.74,19,285834,0
+VRDN.US,D,20220414,000000,19.01,19.2,18.65,18.97,164990,0
+VRDN.US,D,20220418,000000,18.64,19.13,16.9,16.94,249061,0
+VRDN.US,D,20220419,000000,16.95,17.84,16.5852,17.18,178445,0
+VRDN.US,D,20220420,000000,17.06,17.42,16.255,16.47,93603,0
+VRDN.US,D,20220421,000000,16.5,16.64,15.6,15.67,117154,0
+VRDN.US,D,20220422,000000,15.47,16,15.055,15.43,226330,0
+VRDN.US,D,20220425,000000,15.38,15.79,15.2425,15.55,146010,0
+VRDN.US,D,20220426,000000,15.62,15.62,14.8,14.91,112553,0
+VRDN.US,D,20220427,000000,14.82,15.225,14.16,14.22,143172,0
+VRDN.US,D,20220428,000000,14.5,14.5,13.41,14,111379,0
+VRDN.US,D,20220429,000000,13.79,14.15,13.67,13.76,85196,0
+VRDN.US,D,20220502,000000,13.75,13.78,12.66,12.92,209825,0
+VRDN.US,D,20220503,000000,12.91,13.07,12.27,12.45,331636,0
+VRDN.US,D,20220504,000000,12.54,12.54,11.75,12.09,245564,0
+VRDN.US,D,20220505,000000,11.85,12.04,10.45,10.75,192746,0
+VRDN.US,D,20220506,000000,10.6,10.62,9.91,10.18,396453,0
+VRDN.US,D,20220509,000000,10.14,10.27,9.47,9.55,648706,0
+VRDN.US,D,20220510,000000,9.66,11.28,9.66,10.67,680694,0
+VRDN.US,D,20220511,000000,10.55,11.43,9.83,10.01,146098,0
+VRDN.US,D,20220512,000000,9.86,10.79,9.73,10.56,247731,0
+VRDN.US,D,20220513,000000,11.15,14.16,10.75,13.52,500964,0
+VRDN.US,D,20220516,000000,13.25,14.12,12.87,13.3,281491,0
+VRDN.US,D,20220517,000000,13.44,15.105,13.44,14.44,368347,0
+VRDN.US,D,20220518,000000,14.08,14.64,13.68,14.21,161393,0
+VRDN.US,D,20220519,000000,14.01,14.69,13.01,13.01,87823,0
+VRDN.US,D,20220520,000000,13.16,13.58,12.665,13.58,132577,0
+VRDN.US,D,20220523,000000,13.59,13.62,12.94,13.46,138066,0
+VRDN.US,D,20220524,000000,13.3,13.3,12.07,13.01,161791,0
+VRDN.US,D,20220525,000000,12.83,13.11,12.64,12.88,86306,0
+VRDN.US,D,20220526,000000,12.77,12.865,11.7,11.9,187831,0
+VRDN.US,D,20220527,000000,11.91,12.47,11.56,12.19,168540,0
+VRDN.US,D,20220531,000000,12.11,12.51,11.5542,12.2,989428,0
+VRDN.US,D,20220601,000000,12.39,12.735,11.94,12.14,299125,0
+VRDN.US,D,20220602,000000,12.01,12.73,11.83,12.65,138145,0
+VRDN.US,D,20220603,000000,12.45,12.67,11.4,11.93,252218,0
+VRDN.US,D,20220606,000000,12.12,12.12,11.51,11.65,200532,0
+VRDN.US,D,20220607,000000,11.46,12.33,11.32,12.3,336429,0
+VRDN.US,D,20220608,000000,12.24,12.69,11.925,12.31,121199,0
+VRDN.US,D,20220609,000000,12.15,12.46,11.25,11.25,189319,0
+VRDN.US,D,20220610,000000,10.99,11.05,10.38,10.87,195524,0
+VRDN.US,D,20220613,000000,10.53,11.5,9.88,10.92,554190,0
+VRDN.US,D,20220614,000000,11,11.26,10.48,10.7,552283,0
+VRDN.US,D,20220615,000000,10.7,10.925,10.03,10.41,581811,0
+VRDN.US,D,20220616,000000,10.06,10.63,9.84,10.52,428113,0
+VRDN.US,D,20220617,000000,10.6,11.413,10.5,10.82,1142764,0
+VRDN.US,D,20220621,000000,10.96,11.49,10.5,10.63,396262,0
+VRDN.US,D,20220622,000000,10.39,11.17,10.34,11.01,402608,0
+VRDN.US,D,20220623,000000,11.28,12.09,11.08,11.71,441607,0
+VRDN.US,D,20220624,000000,11.69,12.075,10.89,10.97,2903719,0
+VRDN.US,D,20220627,000000,11.05,11.055,9.87,10.52,322049,0
+VRDN.US,D,20220628,000000,10.61,10.845,10.46,10.5,257348,0
+VRDN.US,D,20220629,000000,10.42,11.05,9.87,11.04,584046,0
+VRDN.US,D,20220630,000000,10.81,11.6,10.37,11.57,322004,0
+VRDN.US,D,20220701,000000,11.6,11.6599,10.57,10.7,168141,0
+VRDN.US,D,20220705,000000,10.53,11.26,10.47,11.23,228768,0
+VRDN.US,D,20220706,000000,11.21,11.48,10.69,11.11,314353,0
+VRDN.US,D,20220707,000000,11.08,12.07,10.875,11.96,449302,0
+VRDN.US,D,20220708,000000,11.77,12.88,11.77,12.31,416828,0
+VRDN.US,D,20220711,000000,12.3,12.65,11.9225,12.35,246402,0
+VRDN.US,D,20220712,000000,12.35,12.79,11.52,12.74,206062,0
+VRDN.US,D,20220713,000000,12.53,13.51,12.285,12.55,157559,0
+VRDN.US,D,20220714,000000,12.34,13.15,12.16,13.07,99487,0
+VRDN.US,D,20220715,000000,13.32,13.72,12.23,13.47,185109,0
+VRDN.US,D,20220718,000000,13.45,14.14,13.4,13.6,213594,0
+VRDN.US,D,20220719,000000,13.59,14.05,13.39,13.85,175327,0
+VRDN.US,D,20220720,000000,13.87,14.66,13.8125,14.23,266234,0
+VRDN.US,D,20220721,000000,14.1,14.26,13.13,13.26,352856,0
+VRDN.US,D,20220722,000000,13.31,13.51,12.645,12.97,201977,0
+VRDN.US,D,20220725,000000,13.05,13.39,12.9,12.99,133227,0
+VRDN.US,D,20220726,000000,13,13.83,12.76,13.59,192432,0
+VRDN.US,D,20220727,000000,13.7,13.99,13.44,13.51,155529,0
+VRDN.US,D,20220728,000000,13.59,13.59,13.18,13.18,205562,0
+VRDN.US,D,20220729,000000,13.07,13.26,12.92,13.24,170376,0
+VRDN.US,D,20220801,000000,13.06,13.94,13.01,13.58,188220,0
+VRDN.US,D,20220802,000000,13.51,14.43,13.51,14.1,156154,0
+VRDN.US,D,20220803,000000,13.85,14.045,12.8001,13.36,1206666,0
+VRDN.US,D,20220804,000000,13.31,14.07,13.305,13.6,143149,0
+VRDN.US,D,20220805,000000,13.48,13.905,13.445,13.65,142150,0
+VRDN.US,D,20220808,000000,13.69,14.49,13.69,13.9,267415,0
+VRDN.US,D,20220809,000000,13.9,13.97,13.57,13.67,118181,0
+VRDN.US,D,20220810,000000,13.8,14.28,13.51,13.64,324451,0
+VRDN.US,D,20220811,000000,13.7,14.32,13.45,13.7,464183,0
+VRDN.US,D,20220812,000000,13.66,15.03,13.66,14.73,441334,0
+VRDN.US,D,20220815,000000,20.01,25.3799,19.25,22,12747624,0
+VRDN.US,D,20220816,000000,21.65,26.03,21.65,25.5,4673269,0
+VRDN.US,D,20220817,000000,25.5,26.22,22.41,22.78,4645738,0
+VRDN.US,D,20220818,000000,23.01,23.8242,22.47,23.25,1266602,0
+VRDN.US,D,20220819,000000,22.53,23.71,22.11,23.58,755572,0
+VRDN.US,D,20220822,000000,23.82,24.4099,23.02,23.78,592645,0
+VRDN.US,D,20220823,000000,23.89,24.57,23.17,24.39,497594,0
+VRDN.US,D,20220824,000000,24.51,24.91,23.88,24.56,328461,0
+VRDN.US,D,20220825,000000,24.54,24.54,23.63,23.99,227393,0
+VRDN.US,D,20220826,000000,24.02,24.35,23.51,24.06,347666,0
+VRDN.US,D,20220829,000000,23.36,24.3,23.36,24.06,216710,0
+VRDN.US,D,20220830,000000,24.15,24.75,20.19,21.7,2030521,0
+VRDN.US,D,20220831,000000,21.55,22.49,21.55,22.21,480287,0
+VRDN.US,D,20220901,000000,22.1,22.1,20.94,21.21,670420,0
+VRDN.US,D,20220902,000000,20.92,22.46,20.59,21.97,729257,0
+VRDN.US,D,20220906,000000,22.09,22.38,21.5,21.83,361754,0
+VRDN.US,D,20220907,000000,21.83,22.83,21.66,22.49,430763,0
+VRDN.US,D,20220908,000000,22.28,22.79,21.63,22.06,649724,0
+VRDN.US,D,20220909,000000,22.23,23.1699,22,22.67,445017,0
+VRDN.US,D,20220912,000000,22.39,23.881,21.75,22.38,611364,0
+VRDN.US,D,20220913,000000,22.04,23.39,22.0166,22.25,706092,0
+VRDN.US,D,20220914,000000,22.31,23.475,22.1,23,583447,0
+VRDN.US,D,20220915,000000,22.85,24.03,22.79,22.87,565616,0
+VRDN.US,D,20220916,000000,22.55,22.6399,21.62,22,1958457,0
+VRDN.US,D,20220919,000000,20.62,22.16,20.36,21.12,311124,0
+VRDN.US,D,20220920,000000,20.98,21.48,20.65,21.38,236535,0
+VRDN.US,D,20220921,000000,21.41,21.73,20.7,20.74,238374,0
+VRDN.US,D,20220922,000000,20.73,21,20.06,20.88,208655,0
+VRDN.US,D,20220923,000000,20.81,20.91,20.25,20.69,329927,0
+VRDN.US,D,20220926,000000,20.76,21.2062,20.02,20.07,493084,0
+VRDN.US,D,20220927,000000,20.67,20.67,19.85,20.19,323214,0
+VRDN.US,D,20220928,000000,20.53,20.86,20.12,20.58,435639,0
+VRDN.US,D,20220929,000000,20.24,20.56,19.9,19.94,268333,0
+VRDN.US,D,20220930,000000,19.68,20.62,19.68,20.51,1012514,0
+VRDN.US,D,20221003,000000,20.99,20.995,20.22,20.77,268653,0
+VRDN.US,D,20221004,000000,21.2,21.59,20.375,20.78,320372,0
+VRDN.US,D,20221005,000000,20.48,20.72,20.1,20.57,347882,0
+VRDN.US,D,20221006,000000,20.51,20.77,20.3,20.41,218732,0
+VRDN.US,D,20221007,000000,20.34,20.4,19.96,20.16,201493,0
+VRDN.US,D,20221010,000000,20.11,20.11,19.1524,19.26,296897,0
+VRDN.US,D,20221011,000000,19.17,20.19,19.09,19.75,436142,0
+VRDN.US,D,20221012,000000,19.6,20.03,18.57,19.92,592478,0
+VRDN.US,D,20221013,000000,19.38,21.21,19.38,21.14,340825,0
+VRDN.US,D,20221014,000000,21.27,22.02,20.75,20.97,475399,0
+VRDN.US,D,20221017,000000,21.24,21.24,19.06,19.74,1031849,0
+VRDN.US,D,20221018,000000,19.85,20.7,19.85,20.42,343951,0
+VRDN.US,D,20221019,000000,20.62,20.8,19.17,19.33,322058,0
+VRDN.US,D,20221020,000000,19.29,19.89,18.88,19.33,555889,0
+VRDN.US,D,20221021,000000,19.42,20.33,18.91,20.01,273679,0
+VRDN.US,D,20221024,000000,20,20,18.5,18.78,281962,0
+VRDN.US,D,20221025,000000,18.7,19.6548,18.7,19.27,261345,0
+VRDN.US,D,20221026,000000,19.23,19.63,18.8,19.19,369528,0
+VRDN.US,D,20221027,000000,19.38,19.69,18.9,19.28,257741,0
+VRDN.US,D,20221028,000000,19.41,20.24,19.19,20.03,334920,0
+VRDN.US,D,20221031,000000,19.93,20.2825,19.39,19.9,325917,0
+VRDN.US,D,20221101,000000,20.12,20.33,19.72,19.76,269473,0
+VRDN.US,D,20221102,000000,19.85,19.95,18.8,19.28,678142,0
+VRDN.US,D,20221103,000000,19.28,20.25,19.11,20.25,293437,0
+VRDN.US,D,20221104,000000,20.48,20.745,19.29,19.67,304603,0
+VRDN.US,D,20221107,000000,19.5,19.7293,18.7,18.95,608226,0
+VRDN.US,D,20221108,000000,18.97,19.5,18.67,18.93,245504,0
+VRDN.US,D,20221109,000000,18.78,19.73,18.61,18.98,439803,0
+VRDN.US,D,20221110,000000,19.62,20.08,19.5,19.8,484908,0
+VRDN.US,D,20221111,000000,19.72,20.75,19.63,20.51,405316,0
+VRDN.US,D,20221114,000000,20,21.3,18,20.32,863522,0
+VRDN.US,D,20221115,000000,20.59,22.94,20.48,22.845,795709,0
+VRDN.US,D,20221116,000000,22.86,23.99,22.6,23,825472,0
+VRDN.US,D,20221117,000000,22.93,23.19,21.8,22.89,383366,0
+VRDN.US,D,20221118,000000,23.29,24,22.17,22.55,478661,0
+VRDN.US,D,20221121,000000,22.6,24.14,22.35,22.43,490982,0
+VRDN.US,D,20221122,000000,22.2,23.21,21.556,23.09,290952,0
+VRDN.US,D,20221123,000000,23.1,23.32,22.4775,22.88,189613,0
+VRDN.US,D,20221125,000000,22.76,23.31,22.27,22.81,105918,0
+VRDN.US,D,20221128,000000,22.81,23.305,22.31,22.61,271994,0
+VRDN.US,D,20221129,000000,22.93,23.49,22.53,22.88,459917,0
+VRDN.US,D,20221130,000000,26.93,27.0792,24.13,25.27,3973213,0
+VRDN.US,D,20221201,000000,25.5,26.48,24.89,26.04,901245,0
+VRDN.US,D,20221202,000000,25.67,27.9492,25.67,27.5,1416130,0
+VRDN.US,D,20221205,000000,27.5,27.5,26.08,26.84,473088,0
+VRDN.US,D,20221206,000000,26.83,27.7,25.73,26.02,427630,0
+VRDN.US,D,20221207,000000,25.89,26.1,24.83,25.85,453582,0
+VRDN.US,D,20221208,000000,26.04,27.05,25.69,26.76,540357,0
+VRDN.US,D,20221209,000000,26.56,27.2928,26.47,27.05,292577,0
+VRDN.US,D,20221212,000000,27.95,28.31,25.81,26.66,728882,0
+VRDN.US,D,20221213,000000,27.04,27.85,26.55,27.54,525269,0
+VRDN.US,D,20221214,000000,27.69,28.4,27.53,27.92,555651,0
+VRDN.US,D,20221215,000000,27.58,28.21,26.97,27.49,778302,0
+VRDN.US,D,20221216,000000,27.96,28.855,27.08,27.88,2943916,0
+VRDN.US,D,20221219,000000,28,28.2,26.16,27.63,495637,0
+VRDN.US,D,20221220,000000,27.63,28.15,27.065,27.52,558938,0
+VRDN.US,D,20221221,000000,27.57,29.67,27.02,29.54,570080,0
+VRDN.US,D,20221222,000000,29.45,29.95,29.025,29.74,503858,0
+VRDN.US,D,20221223,000000,29.57,29.99,28.9,29.58,245271,0
+VRDN.US,D,20221227,000000,29.88,29.93,28.48,28.62,204781,0
+VRDN.US,D,20221228,000000,28.66,29.19,28.12,28.4,204225,0
+VRDN.US,D,20221229,000000,28.67,29.41,28.27,28.9,297830,0
+VRDN.US,D,20221230,000000,28.86,29.42,27.97,29.21,342943,0
+VRDN.US,D,20230103,000000,29.43,29.71,28.02,28.5,336760,0
+VRDN.US,D,20230104,000000,28.76,29.08,28.15,28.51,279786,0
+VRDN.US,D,20230105,000000,28.31,29.25,26.9,27.47,541100,0
+VRDN.US,D,20230106,000000,27.55,27.72,26.57,27.46,313834,0
+VRDN.US,D,20230109,000000,30.02,33.1699,29.95,32.98,2776007,0
+VRDN.US,D,20230110,000000,33.76,35.97,33.5,35.5,1484833,0
+VRDN.US,D,20230111,000000,35.03,36.15,34.19,35.39,1030926,0
+VRDN.US,D,20230112,000000,35.2,36.23,34.79,36.02,611676,0
+VRDN.US,D,20230113,000000,36.12,37.12,34.4703,36.23,605362,0
+VRDN.US,D,20230117,000000,36,37.61,35.3859,37.58,745857,0
+VRDN.US,D,20230118,000000,37.7,38.03,36.38,36.8,887747,0
+VRDN.US,D,20230119,000000,36.83,37,35.71,35.78,568112,0
+VRDN.US,D,20230120,000000,36.3,36.33,35.25,35.96,426584,0
+VRDN.US,D,20230123,000000,36.01,36.3289,35.21,35.64,309175,0
+VRDN.US,D,20230124,000000,35.64,37.65,35.09,37.11,709316,0
+VRDN.US,D,20230125,000000,37.48,39,36.6797,37.36,661690,0
+VRDN.US,D,20230126,000000,37.63,37.89,37.09,37.6,202474,0
+VRDN.US,D,20230127,000000,37.54,37.75,35.81,36.33,255241,0
+VRDN.US,D,20230130,000000,36.12,36.69,35.29,35.4,255160,0
+VRDN.US,D,20230131,000000,35.36,36.865,35.2,36.52,392720,0
+VRDN.US,D,20230201,000000,36.74,37.6487,36.41,37.3,401972,0
+VRDN.US,D,20230202,000000,37.36,37.46,36.115,37.09,380644,0
+VRDN.US,D,20230203,000000,36.77,38,36.55,37.48,354232,0
+VRDN.US,D,20230206,000000,33.33,37.08,32.375,35.8,971518,0
+VRDN.US,D,20230207,000000,35.85,36.3,34.25,34.73,533808,0
+VRDN.US,D,20230208,000000,34.22,35.33,33.945,34.2,361698,0
+VRDN.US,D,20230209,000000,34.47,35.35,34.075,34.69,285901,0
+VRDN.US,D,20230210,000000,34.57,35.08,33.19,33.22,705351,0
+VRDN.US,D,20230213,000000,33.28,34.65,32.73,32.95,478564,0
+VRDN.US,D,20230214,000000,32.67,33.665,32.39,32.87,303773,0
+VRDN.US,D,20230215,000000,32.61,32.96,32.09,32.66,457079,0
+VRDN.US,D,20230216,000000,32.6,33.12,32.41,32.86,371931,0
+VRDN.US,D,20230217,000000,32.97,33.4,32.545,32.97,492938,0
+VRDN.US,D,20230221,000000,32.76,32.89,31.9,32.46,769891,0
+VRDN.US,D,20230222,000000,32.58,32.825,32.09,32.79,870672,0
+VRDN.US,D,20230223,000000,33.09,34.1,32.92,33.59,354612,0
+VRDN.US,D,20230224,000000,33.25,34.7,32.51,32.9,399357,0
+VRDN.US,D,20230227,000000,32.9,33.69,32.415,32.68,256207,0
+VRDN.US,D,20230228,000000,32.49,33.51,32.49,32.76,341236,0
+VRDN.US,D,20230301,000000,32.96,33.205,32.68,33.06,355289,0
+VRDN.US,D,20230302,000000,32.84,32.9,31.91,32.55,410456,0
+VRDN.US,D,20230303,000000,32.68,33.315,32.48,32.96,511017,0
+VRDN.US,D,20230306,000000,32.85,32.85,32.0969,32.65,252182,0
+VRDN.US,D,20230307,000000,32.46,33.16,32.35,32.92,376828,0
+VRDN.US,D,20230308,000000,28.91,33,27.8,29.47,1570971,0
+VRDN.US,D,20230309,000000,29.81,29.81,28.23,29.31,705121,0
+VRDN.US,D,20230310,000000,29.42,29.42,27.95,28.41,682581,0
+VRDN.US,D,20230313,000000,28.09,29.37,28.09,28.85,589276,0
+VRDN.US,D,20230314,000000,30.16,31.1,27.96,28.53,593734,0
+VRDN.US,D,20230315,000000,27.87,28.68,27.87,28.47,420507,0
+VRDN.US,D,20230316,000000,28.15,28.67,27.223,28.6,340363,0
+VRDN.US,D,20230317,000000,28.57,28.75,26.66,27.45,1997757,0
+VRDN.US,D,20230320,000000,27.43,28.17,26.76,28.04,560712,0
+VRDN.US,D,20230321,000000,28.25,28.48,26.7,26.72,349835,0
+VRDN.US,D,20230322,000000,26.76,27.21,25.77,25.85,473507,0
+VRDN.US,D,20230323,000000,26.06,26.13,25.02,25.5,457044,0
+VRDN.US,D,20230324,000000,25.42,25.865,25.035,25.74,317990,0
+VRDN.US,D,20230327,000000,25.61,26.265,25.46,25.63,421762,0
+VRDN.US,D,20230328,000000,25.61,25.945,25.02,25.04,208651,0
+VRDN.US,D,20230329,000000,25.28,25.74,25.105,25.61,285020,0
+VRDN.US,D,20230330,000000,25.99,26.04,24.76,25.04,626709,0
+VRDN.US,D,20230331,000000,25.24,26.01,25.21,25.44,763115,0
+VRDN.US,D,20230403,000000,25.43,25.805,25.1,25.43,743089,0
+VRDN.US,D,20230404,000000,25.34,25.6,24.61,25.27,429282,0
+VRDN.US,D,20230405,000000,25.17,25.58,24.61,24.92,373953,0
+VRDN.US,D,20230406,000000,25.01,25.59,24.66,25.41,337618,0
+VRDN.US,D,20230410,000000,25.22,25.575,24.41,24.67,648668,0
+VRDN.US,D,20230411,000000,24.7,25.27,24.46,25.03,366870,0
+VRDN.US,D,20230412,000000,24.81,25.55,24.495,25.04,544209,0
+VRDN.US,D,20230413,000000,25.9,27.0299,25.85,26.24,631189,0
+VRDN.US,D,20230414,000000,26.16,26.31,25.13,25.2,288638,0
+VRDN.US,D,20230417,000000,25.94,27.19,25.81,26.78,1331727,0
+VRDN.US,D,20230418,000000,27.58,28.62,26.65,28.56,830588,0
+VRDN.US,D,20230419,000000,28.64,29.89,28.23,29.23,841704,0
+VRDN.US,D,20230420,000000,29.18,29.955,28.67,28.74,556935,0
+VRDN.US,D,20230421,000000,28.58,30.08,28.5,29.67,424801,0
+VRDN.US,D,20230424,000000,29.565,30.3,28.8025,29.08,310567,0
+VRDN.US,D,20230425,000000,29.09,29.559,27.94,28.22,454786,0
+VRDN.US,D,20230426,000000,27.99,28.21,27.13,27.63,401875,0
+VRDN.US,D,20230427,000000,27.71,28.17,27.575,27.75,267900,0
+VRDN.US,D,20230428,000000,27.57,28.46,27.29,28.03,612101,0
+VRDN.US,D,20230501,000000,28.01,28.965,28,28.64,638580,0
+VRDN.US,D,20230502,000000,28.52,28.99,27.51,27.89,713396,0
+VRDN.US,D,20230503,000000,28.07,28.34,27.7,27.79,583846,0
+VRDN.US,D,20230504,000000,27.79,28.29,26.61,27.45,560422,0
+VRDN.US,D,20230505,000000,27.78,28,26.26,26.3,679413,0
+VRDN.US,D,20230508,000000,26.37,26.405,24.89,25.49,832904,0
+VRDN.US,D,20230509,000000,25.46,26.055,24.78,25.68,772662,0
+VRDN.US,D,20230510,000000,24.73,26.08,23.5,25.37,1028190,0
+VRDN.US,D,20230511,000000,25.22,25.64,23.51,23.84,787375,0
+VRDN.US,D,20230512,000000,23.85,24.36,23.37,23.43,520991,0
+VRDN.US,D,20230515,000000,23.59,24.415,23.32,23.43,1047487,0
+VRDN.US,D,20230516,000000,23.02,23.61,22.795,23.42,1063285,0
+VRDN.US,D,20230517,000000,23.47,23.47,22.5,22.91,429264,0
+VRDN.US,D,20230518,000000,22.81,23,21.96,22.57,470835,0
+VRDN.US,D,20230519,000000,22.94,23.37,22.585,23.09,464620,0
+VRDN.US,D,20230522,000000,23.27,24.87,23,24.76,1248160,0
+VRDN.US,D,20230523,000000,24.67,25.17,24.45,24.88,848758,0
+VRDN.US,D,20230524,000000,24.82,25.03,23.63,23.97,681835,0
+VRDN.US,D,20230525,000000,23.9,24.02,23.25,23.81,422708,0
+VRDN.US,D,20230526,000000,23.79,24.02,23.34,23.73,272021,0
+VRDN.US,D,20230530,000000,24.47,24.62,23.53,23.99,374282,0
+VRDN.US,D,20230531,000000,24,24.49,23.72,23.83,747365,0
+VRDN.US,D,20230601,000000,24.07,24.97,23.9,24.5,733922,0
+VRDN.US,D,20230602,000000,24.61,24.86,23.8,24.38,464658,0
+VRDN.US,D,20230605,000000,24.27,25.09,24.035,24.87,577900,0
+VRDN.US,D,20230606,000000,24.89,25.16,24.69,24.99,579642,0
+VRDN.US,D,20230607,000000,24.99,25.29,24.75,25.16,359375,0
+VRDN.US,D,20230608,000000,25.15,25.5,24.69,25.47,391687,0
+VRDN.US,D,20230609,000000,25.48,25.96,25.11,25.52,409569,0
+VRDN.US,D,20230612,000000,25.75,26.55,25.42,25.5,501852,0
+VRDN.US,D,20230613,000000,25.45,26.67,25.445,26.54,802017,0
+VRDN.US,D,20230614,000000,27.36,27.98,26.7711,27.67,958706,0
+VRDN.US,D,20230615,000000,27.66,28.1,27.26,27.87,464472,0
+VRDN.US,D,20230616,000000,28.12,28.35,26.53,27.12,2505890,0
+VRDN.US,D,20230620,000000,27.11,27.3,24.25,25.04,1319996,0
+VRDN.US,D,20230621,000000,24.96,27.5,24.96,27.04,595153,0
+VRDN.US,D,20230622,000000,26.84,27.4499,25.86,26.66,901975,0
+VRDN.US,D,20230623,000000,26.36,26.755,25.6,25.72,941385,0
+VRDN.US,D,20230626,000000,25.31,25.57,23.14,23.605,698803,0
+VRDN.US,D,20230627,000000,23.64,23.93,22.975,23.78,848153,0
+VRDN.US,D,20230628,000000,23.88,24.24,23.56,23.94,519948,0
+VRDN.US,D,20230629,000000,23.91,24.15,23.68,23.94,613731,0
+VRDN.US,D,20230630,000000,24.2,24.59,23.64,23.79,829400,0
+VRDN.US,D,20230703,000000,23.72,25.05,23.64,24.7,405687,0
+VRDN.US,D,20230705,000000,24.68,24.84,23.81,24.31,531470,0
+VRDN.US,D,20230706,000000,24.36,24.36,23.175,23.28,533007,0
+VRDN.US,D,20230707,000000,23.31,23.75,23.11,23.34,365793,0
+VRDN.US,D,20230710,000000,23.39,24.68,23.23,24.52,799407,0
+VRDN.US,D,20230711,000000,19.7,22.21,19.62,20.5,4736901,0
+VRDN.US,D,20230712,000000,20.78,20.92,19.98,20.1,1358359,0
+VRDN.US,D,20230713,000000,20.19,21.59,20.15,21.42,1154024,0
+VRDN.US,D,20230714,000000,21.22,22.33,21.01,22.22,814502,0
+VRDN.US,D,20230717,000000,22.64,23.14,22.27,22.93,859698,0
+VRDN.US,D,20230718,000000,22.96,23.27,21.945,22.16,618153,0
+VRDN.US,D,20230719,000000,22.43,22.64,21.705,21.76,409502,0
+VRDN.US,D,20230720,000000,21.79,22.44,20.34,20.5,1304247,0
+VRDN.US,D,20230721,000000,20.6,21.09,19.86,20.5,823847,0
+VRDN.US,D,20230724,000000,20.41,20.75,19.75,20.12,1180372,0
+VRDN.US,D,20230725,000000,20.01,20.02,18.96,18.97,672805,0
+VRDN.US,D,20230726,000000,18.9,19.19,18.55,18.72,586504,0
+VRDN.US,D,20230727,000000,18.87,19.03,18.05,18.18,922224,0
+VRDN.US,D,20230728,000000,18.4,19.29,18.21,18.72,692596,0
+VRDN.US,D,20230731,000000,18.68,18.96,18.42,18.76,308709,0
+VRDN.US,D,20230801,000000,18.74,18.88,18.39,18.65,507340,0
+VRDN.US,D,20230802,000000,18.45,18.6,18.17,18.36,505036,0
+VRDN.US,D,20230803,000000,18.18,18.27,17.85,18.1,575474,0
+VRDN.US,D,20230804,000000,18.23,18.76,17.91,18.57,495040,0
+VRDN.US,D,20230807,000000,18.61,18.61,17.49,17.74,996542,0
+VRDN.US,D,20230808,000000,17.8,18.78,17.68,18.75,1079583,0
+VRDN.US,D,20230809,000000,18.79,19.91,18.73,19.26,855212,0
+VRDN.US,D,20230810,000000,19.3,19.68,19.03,19.52,479548,0
+VRDN.US,D,20230811,000000,19.52,19.85,19.24,19.62,286775,0
+VRDN.US,D,20230814,000000,19.32,19.895,19.27,19.81,767879,0
+VRDN.US,D,20230815,000000,19.81,20.14,19.505,19.56,521284,0
+VRDN.US,D,20230816,000000,19.52,19.76,19.17,19.44,348628,0
+VRDN.US,D,20230817,000000,19.39,19.5,18.92,19.04,316880,0
+VRDN.US,D,20230818,000000,18.79,19.56,18.74,19.45,313151,0
+VRDN.US,D,20230821,000000,19.45,20.48,19.18,19.89,437432,0
+VRDN.US,D,20230822,000000,19.9,20.045,19.49,19.62,238709,0
+VRDN.US,D,20230823,000000,19.71,19.87,18.96,19,245225,0
+VRDN.US,D,20230824,000000,18.98,19.06,18.34,18.8,729363,0
+VRDN.US,D,20230825,000000,18.81,18.99,18.28,18.68,442210,0
+VRDN.US,D,20230828,000000,18.76,18.95,18.33,18.6,429528,0
+VRDN.US,D,20230829,000000,18.61,18.86,18.24,18.44,294265,0
+VRDN.US,D,20230830,000000,18.5,18.715,18.12,18.51,487484,0
+VRDN.US,D,20230831,000000,18.4,18.63,18.13,18.17,398699,0
+VRDN.US,D,20230901,000000,18.28,19.12,18.28,19.11,600352,0
+VRDN.US,D,20230905,000000,19.08,19.37,18.78,19.35,557432,0
+VRDN.US,D,20230906,000000,19.38,19.77,18.86,18.95,715170,0
+VRDN.US,D,20230907,000000,18.75,19,18.175,18.73,422823,0
+VRDN.US,D,20230908,000000,18.8,18.8,18.1,18.18,905213,0
+VRDN.US,D,20230911,000000,18.18,18.485,17.78,17.87,771076,0
+VRDN.US,D,20230912,000000,17.85,18.58,17.65,17.75,751237,0
+VRDN.US,D,20230913,000000,17.6,17.73,16.4,16.75,1366855,0
+VRDN.US,D,20230914,000000,16.88,17.6,16.85,17.52,594570,0
+VRDN.US,D,20230915,000000,17.5,17.7,17.23,17.53,1306695,0
+VRDN.US,D,20230918,000000,17.45,17.5,17,17.28,479451,0
+VRDN.US,D,20230919,000000,17.4,17.49,16.865,17.05,298451,0
+VRDN.US,D,20230920,000000,17.11,17.11,16.31,16.37,389256,0
+VRDN.US,D,20230921,000000,16.22,16.22,15.62,15.74,628242,0
+VRDN.US,D,20230922,000000,15.76,15.8,15.35,15.54,377844,0
+VRDN.US,D,20230925,000000,15.67,15.935,15.3,15.44,453051,0
+VRDN.US,D,20230926,000000,15.52,15.86,15.2,15.53,474740,0
+VRDN.US,D,20230927,000000,15.55,15.69,15.1904,15.37,346627,0
+VRDN.US,D,20230928,000000,15.37,15.55,14.87,15.16,430107,0
+VRDN.US,D,20230929,000000,15.31,15.4,14.64,15.34,494611,0
+VRDN.US,D,20231002,000000,15.35,15.35,14.4,14.6,657727,0
+VRDN.US,D,20231003,000000,14.51,14.535,13.75,14.09,889111,0
+VRDN.US,D,20231004,000000,14.04,14.33,13.56,14.16,962351,0
+VRDN.US,D,20231005,000000,14.12,14.71,13.78,14.54,473294,0
+VRDN.US,D,20231006,000000,14.17,14.37,13.82,14.08,588450,0
+VRDN.US,D,20231009,000000,13.9,14,13.44,13.84,500733,0
+VRDN.US,D,20231010,000000,13.91,14.33,13.4,14.1,1325751,0
+VRDN.US,D,20231011,000000,14.1,14.1,13.01,13.29,615507,0
+VRDN.US,D,20231012,000000,13.13,13.15,12.14,12.15,1623567,0
+VRDN.US,D,20231013,000000,12.19,12.41,11.82,12.34,1087598,0
+VRDN.US,D,20231016,000000,12.36,12.36,11.81,11.88,535626,0
+VRDN.US,D,20231017,000000,11.89,12.47,11.73,12.11,600187,0
+VRDN.US,D,20231018,000000,12,12.09,11.77,11.83,559596,0
+VRDN.US,D,20231019,000000,11.88,11.945,11.44,11.76,1364485,0
+VRDN.US,D,20231020,000000,11.8,11.94,11.46,11.58,490830,0
+VRDN.US,D,20231023,000000,11.27,11.6,11.05,11.12,651912,0
+VRDN.US,D,20231024,000000,11.13,11.5,11.01,11.2,1488066,0
+VRDN.US,D,20231025,000000,11.01,11.84,10.925,11.67,564496,0
+VRDN.US,D,20231026,000000,11.76,12.81,11.01,12.67,837209,0
+VRDN.US,D,20231027,000000,12.71,12.83,12.24,12.38,573418,0
+VRDN.US,D,20231030,000000,12.75,14.01,12.61,13.02,1487174,0
+VRDN.US,D,20231031,000000,12.92,13.14,12.15,12.5,1526152,0
+VRDN.US,D,20231101,000000,12.51,12.62,11.805,12.6,1184283,0
+VRDN.US,D,20231102,000000,13,14.285,12.87,14.08,1302001,0
+VRDN.US,D,20231103,000000,14.5,15.87,14.43,15.19,1289547,0
+VRDN.US,D,20231106,000000,15.17,15.62,14.78,14.9,757248,0
+VRDN.US,D,20231107,000000,14.91,15.035,14.6,14.75,727890,0
+VRDN.US,D,20231108,000000,14.83,14.885,13.915,14.08,1180855,0
+VRDN.US,D,20231109,000000,14.28,14.71,13.23,13.59,600253,0
+VRDN.US,D,20231110,000000,13.74,13.94,13,13.76,536369,0
+VRDN.US,D,20231113,000000,13.78,14,13.38,13.99,455908,0
+VRDN.US,D,20231114,000000,14.72,15.51,14.52,15.22,1440234,0
+VRDN.US,D,20231115,000000,15,16.9,14.3047,15.98,895944,0
+VRDN.US,D,20231116,000000,15.85,15.85,14.845,15.2,855457,0
+VRDN.US,D,20231117,000000,15.37,16,15.11,15.88,533016,0
+VRDN.US,D,20231120,000000,15.78,16.64,15.51,16.19,643468,0
+VRDN.US,D,20231121,000000,16.08,16.61,15.695,15.7,555476,0
+VRDN.US,D,20231122,000000,16.06,16.07,15.63,15.68,486969,0
+VRDN.US,D,20231124,000000,15.73,16.31,15.66,16.31,152799,0
+VRDN.US,D,20231127,000000,15.79,16.29,15.04,15.91,1501902,0
+VRDN.US,D,20231128,000000,16.01,16.2,15.33,15.66,541257,0
+VRDN.US,D,20231129,000000,15.78,17.15,15.78,16.48,710692,0
+VRDN.US,D,20231130,000000,16.78,17.6094,16.41,16.74,1080497,0
+VRDN.US,D,20231201,000000,16.7,17.34,16.385,17.22,488857,0
+VRDN.US,D,20231204,000000,17.28,18.34,17.1,17.88,735999,0
+VRDN.US,D,20231205,000000,17.86,17.96,17.44,17.55,500355,0
+VRDN.US,D,20231206,000000,17.9,18.13,17.435,17.76,665347,0
+VRDN.US,D,20231207,000000,17.78,18.98,17.78,18.59,832301,0
+VRDN.US,D,20231208,000000,18.58,18.82,18.12,18.14,696741,0
+VRDN.US,D,20231211,000000,18.2,18.23,16.77,16.9,730742,0
+VRDN.US,D,20231212,000000,16.64,17.345,16.41,17.18,1144298,0
+VRDN.US,D,20231213,000000,17.16,19.27,17.16,19.23,1119371,0
+VRDN.US,D,20231214,000000,20,20,18.75,19.34,1835000,0
+VRDN.US,D,20231215,000000,19.38,19.6822,18.75,19.22,1792301,0
+VRDN.US,D,20231218,000000,19.42,21.58,19,21.05,2028494,0
+VRDN.US,D,20231219,000000,21.5,22.55,21.47,22.23,1124333,0
+VRDN.US,D,20231220,000000,22.1,22.37,20.38,20.43,1047920,0
+VRDN.US,D,20231221,000000,21.02,21.49,20.97,21.37,576287,0
+VRDN.US,D,20231222,000000,21.9,22.75,21.705,22.46,978959,0
+VRDN.US,D,20231226,000000,22.95,23.26,22.31,22.49,641036,0
+VRDN.US,D,20231227,000000,22.7,23.53,22.16,22.5,1079398,0
+VRDN.US,D,20231228,000000,22.55,22.985,21.97,22.39,914969,0
+VRDN.US,D,20231229,000000,22.28,22.635,21.43,21.78,963974,0
+VRDN.US,D,20240102,000000,21.46,23,21.17,22.35,929520,0
+VRDN.US,D,20240103,000000,21.97,22.05,21.245,21.51,515756,0
+VRDN.US,D,20240104,000000,21.55,22.31,21.15,22,648622,0
+VRDN.US,D,20240105,000000,21.66,22.41,20.86,21.22,522921,0
+VRDN.US,D,20240108,000000,21.05,23.11,20.66,22.87,834887,0
+VRDN.US,D,20240109,000000,22.48,24.18,22.44,23.7,1706774,0
+VRDN.US,D,20240110,000000,23.56,24.08,23.37,23.82,1567847,0
+VRDN.US,D,20240111,000000,23.48,23.7,22.6,22.81,849026,0
+VRDN.US,D,20240112,000000,23.17,23.69,22.04,22.14,799135,0
+VRDN.US,D,20240116,000000,21.87,22.294,21.59,22.11,379033,0
+VRDN.US,D,20240117,000000,21.74,22.69,21.23,22.31,582387,0
+VRDN.US,D,20240118,000000,21.51,21.51,19.48,20.14,2867651,0
+VRDN.US,D,20240119,000000,20.27,20.58,19.82,20.09,1445001,0
+VRDN.US,D,20240122,000000,20.04,20.38,19.53,20,1251379,0
+VRDN.US,D,20240123,000000,20.39,20.51,18.61,18.94,969375,0
+VRDN.US,D,20240124,000000,19.17,19.17,18.3,18.78,784767,0
+VRDN.US,D,20240125,000000,19.77,20.09,19.28,19.68,1014285,0
+VRDN.US,D,20240126,000000,20.06,20.38,19.6,19.89,827308,0
+VRDN.US,D,20240129,000000,19.93,20.5,19.595,20.35,655403,0
+VRDN.US,D,20240130,000000,20.2,20.2,19.41,19.54,872252,0
+VRDN.US,D,20240131,000000,19.5,20.03,19.19,19.25,670805,0
+VRDN.US,D,20240201,000000,19.45,20.44,19.26,20,1039102,0
+VRDN.US,D,20240202,000000,19.59,19.815,18.73,18.85,827979,0
+VRDN.US,D,20240205,000000,18.57,18.83,18.185,18.7,902814,0
+VRDN.US,D,20240206,000000,18.62,18.8,18.32,18.49,762844,0
+VRDN.US,D,20240207,000000,18.48,18.48,17.4,17.74,820701,0
+VRDN.US,D,20240208,000000,17.82,18.49,16.98,17.96,715293,0
+VRDN.US,D,20240209,000000,18.22,18.955,17.84,18.52,653012,0
+VRDN.US,D,20240212,000000,18.6,19.7,18.45,19.68,694862,0
+VRDN.US,D,20240213,000000,18.78,18.81,17.515,17.74,990934,0
+VRDN.US,D,20240214,000000,18.12,18.68,17.56,18.31,1171524,0
+VRDN.US,D,20240215,000000,18.48,19.38,18.31,19.23,777468,0
+VRDN.US,D,20240216,000000,18.95,19.235,18.49,18.59,897173,0
+VRDN.US,D,20240220,000000,18.47,19.26,18.1363,19.23,794466,0
+VRDN.US,D,20240221,000000,19.27,19.46,18.17,18.52,626915,0
+VRDN.US,D,20240222,000000,18.64,18.82,17.97,17.99,531777,0
+VRDN.US,D,20240223,000000,18.02,19.12,17.61,18.77,596979,0
+VRDN.US,D,20240226,000000,18.77,19.75,18.51,19.27,588238,0
+VRDN.US,D,20240227,000000,19.48,19.98,18.6,19.61,776456,0
+VRDN.US,D,20240228,000000,19.52,21.46,18.67,20.17,1900927,0
+VRDN.US,D,20240229,000000,20.86,20.947,18.555,18.71,1142282,0
+VRDN.US,D,20240301,000000,18.99,20.24,18.88,19.89,1484132,0
+VRDN.US,D,20240304,000000,20.29,20.4999,18.98,19.05,830890,0
+VRDN.US,D,20240305,000000,18.87,19.21,17.92,18.11,625720,0
+VRDN.US,D,20240306,000000,18.43,18.96,18.04,18.57,914917,0
+VRDN.US,D,20240307,000000,18.76,19.365,18.4,19.36,857698,0
+VRDN.US,D,20240308,000000,19.77,20.08,18.94,19.14,527466,0
+VRDN.US,D,20240311,000000,19.29,20.23,19.2,19.69,1071492,0
+VRDN.US,D,20240312,000000,19.46,19.6475,17.55,17.6,895705,0
+VRDN.US,D,20240313,000000,17.61,18.01,17.26,17.81,778016,0
+VRDN.US,D,20240314,000000,17.58,17.755,16.8,17.25,977782,0
+VRDN.US,D,20240315,000000,17.14,17.73,16.9014,17.09,3851768,0
+VRDN.US,D,20240318,000000,16.95,17.62,16.16,17.34,1536114,0
+VRDN.US,D,20240319,000000,17.31,18.01,17.175,17.21,1131556,0
+VRDN.US,D,20240320,000000,17.29,18.16,17.23,18.1,1077131,0
+VRDN.US,D,20240321,000000,18.3,19.07,17.92,18.78,1407893,0
+VRDN.US,D,20240322,000000,18.69,18.94,17.85,18.01,849852,0
+VRDN.US,D,20240325,000000,17.99,18.325,17.3,17.55,921860,0
+VRDN.US,D,20240326,000000,17.86,17.87,17.25,17.37,621252,0
+VRDN.US,D,20240327,000000,17.56,18.02,17.14,17.51,707739,0
+VRDN.US,D,20240328,000000,17.67,17.93,17.21,17.51,1010508,0
+VRDN.US,D,20240401,000000,17.69,17.69,16.88,17.26,609034,0
+VRDN.US,D,20240402,000000,16.9,16.9,16.415,16.69,913384,0
+VRDN.US,D,20240403,000000,16.48,16.8,16.17,16.26,586941,0
+VRDN.US,D,20240404,000000,16.41,16.845,16.11,16.32,1008453,0
+VRDN.US,D,20240405,000000,16.1,16.62,15.71,16.32,493963,0
+VRDN.US,D,20240408,000000,16.42,17.095,16.28,16.9,530440,0
+VRDN.US,D,20240409,000000,17.02,17.33,16.53,16.85,553388,0
+VRDN.US,D,20240410,000000,16.08,16.38,15.53,16.11,955428,0
+VRDN.US,D,20240411,000000,16.36,16.47,15.945,16.21,587299,0
+VRDN.US,D,20240412,000000,16.27,16.32,15.67,15.89,773632,0
+VRDN.US,D,20240415,000000,15.81,15.95,15.2,15.64,881394,0
+VRDN.US,D,20240416,000000,15.49,15.5363,15.02,15.09,679991,0
+VRDN.US,D,20240417,000000,15.2,15.26,14.85,15.08,661453,0
+VRDN.US,D,20240418,000000,15.07,15.75,14.93,15.16,580684,0
+VRDN.US,D,20240419,000000,15.09,15.52,14.4,14.6,1243353,0
+VRDN.US,D,20240422,000000,14.74,14.74,14,14.3,812430,0
+VRDN.US,D,20240423,000000,14.39,15.01,14.23,14.25,538427,0
+VRDN.US,D,20240424,000000,14.38,14.68,12.99,13.03,771185,0
+VRDN.US,D,20240425,000000,12.92,12.955,12.2,12.7,958729,0
+VRDN.US,D,20240426,000000,12.74,13.06,12.43,12.88,538173,0
+VRDN.US,D,20240429,000000,13.04,13.63,12.58,13.6,1074004,0
+VRDN.US,D,20240430,000000,13.32,13.79,13.195,13.26,898245,0
+VRDN.US,D,20240501,000000,13.31,14.4,13.31,13.81,1018259,0
+VRDN.US,D,20240502,000000,14.05,14.63,13.95,14.58,854629,0
+VRDN.US,D,20240503,000000,15.08,15.5,15.01,15.4,758034,0
+VRDN.US,D,20240506,000000,15.49,15.7,15.18,15.59,568997,0
+VRDN.US,D,20240507,000000,15.74,15.76,14.9084,15.14,643741,0
+VRDN.US,D,20240508,000000,15.51,15.71,14.41,14.9,1013672,0
+VRDN.US,D,20240509,000000,14.18,14.34,13.5,13.91,1729832,0
+VRDN.US,D,20240510,000000,14.05,14.06,13.34,13.9,858169,0
+VRDN.US,D,20240513,000000,14.13,14.71,13.93,14.34,630499,0
+VRDN.US,D,20240514,000000,14.65,15.05,14.35,14.67,640880,0
+VRDN.US,D,20240515,000000,15.12,15.44,14.195,14.27,719140,0
+VRDN.US,D,20240516,000000,14.39,14.789,13.94,14.63,807831,0
+VRDN.US,D,20240517,000000,14.6,14.755,13.39,13.45,1106910,0
+VRDN.US,D,20240520,000000,13.49,13.68,13.01,13.53,1310446,0
+VRDN.US,D,20240521,000000,13.5,13.55,12.73,12.88,801612,0
+VRDN.US,D,20240522,000000,12.95,13.24,12.66,12.7,665816,0
+VRDN.US,D,20240523,000000,12.73,12.73,11.78,12.16,1377183,0
+VRDN.US,D,20240524,000000,12.25,12.615,11.99,12.11,908812,0
+VRDN.US,D,20240528,000000,12.3,12.58,11.91,12.19,1048647,0
+VRDN.US,D,20240529,000000,11.9,12.2,11.84,11.98,625309,0
+VRDN.US,D,20240530,000000,12.19,12.32,11.83,11.94,773485,0
+VRDN.US,D,20240531,000000,12.07,12.24,11.87,11.95,879768,0
+VRDN.US,D,20240603,000000,12.17,12.59,11.93,12,1289331,0
+VRDN.US,D,20240604,000000,11.95,12.01,11.4,11.6,859629,0
+VRDN.US,D,20240605,000000,11.73,12.5,11.43,12.34,1090277,0
+VRDN.US,D,20240606,000000,13.02,13.02,12.21,12.23,747473,0
+VRDN.US,D,20240607,000000,12,12.271,11.83,12.17,874925,0
+VRDN.US,D,20240610,000000,11.85,12.24,11.74,12.22,1019425,0
+VRDN.US,D,20240611,000000,12.46,13.54,11.92,13.46,1803596,0
+VRDN.US,D,20240612,000000,14.02,14.17,12.515,12.66,1079467,0
+VRDN.US,D,20240613,000000,12.62,13.16,12.5,13.15,755237,0
+VRDN.US,D,20240614,000000,12.94,13.01,12.15,12.44,829966,0
+VRDN.US,D,20240617,000000,12.33,12.46,11.94,12.2,1183820,0
+VRDN.US,D,20240618,000000,12.11,12.23,11.7,12.18,1144678,0
+VRDN.US,D,20240620,000000,12.21,12.45,11.79,12.38,1834312,0
+VRDN.US,D,20240621,000000,12.4,12.89,12.135,12.57,3790384,0
+VRDN.US,D,20240624,000000,12.7,13.31,12.49,13.21,998782,0
+VRDN.US,D,20240625,000000,13.15,13.16,12.76,12.76,568065,0
+VRDN.US,D,20240626,000000,12.72,12.72,12.01,12.31,799208,0
+VRDN.US,D,20240627,000000,12.31,12.9,12.105,12.78,701481,0
+VRDN.US,D,20240628,000000,12.79,13.08,12.53,13.01,2969436,0
+VRDN.US,D,20240701,000000,12.98,13.365,12.9,13.21,654229,0
+VRDN.US,D,20240702,000000,13.04,13.05,12.14,12.16,532762,0
+VRDN.US,D,20240703,000000,12.03,12.64,11.85,12.25,398451,0
+VRDN.US,D,20240705,000000,12.21,12.375,11.945,12.32,555634,0
+VRDN.US,D,20240708,000000,12.44,12.52,12.115,12.31,576941,0
+VRDN.US,D,20240709,000000,12.34,12.5,12.04,12.34,592055,0
+VRDN.US,D,20240710,000000,12.44,12.55,12.04,12.27,649385,0
+VRDN.US,D,20240711,000000,12.66,13.2,12.5,12.95,1553920,0
+VRDN.US,D,20240712,000000,13.24,14.28,13.16,13.89,1218442,0
+VRDN.US,D,20240715,000000,13.76,14.975,13.76,14.69,1061033,0
+VRDN.US,D,20240716,000000,14.98,16.99,14.92,15.97,2497465,0
+VRDN.US,D,20240717,000000,15.8,16.075,15.055,15.24,1147125,0
+VRDN.US,D,20240718,000000,15.24,15.64,14.02,14.47,1014055,0
+VRDN.US,D,20240719,000000,14.54,14.82,14.17,14.47,715096,0
+VRDN.US,D,20240722,000000,14.67,15.12,14.31,14.98,987561,0
+VRDN.US,D,20240723,000000,14.87,15.74,14.87,15.61,582549,0
+VRDN.US,D,20240724,000000,15.47,16.09,15.4,15.82,718410,0
+VRDN.US,D,20240725,000000,16.06,17.33,15.98,16.34,1891900,0
+VRDN.US,D,20240726,000000,16.92,17.47,16.2,16.66,915869,0
+VRDN.US,D,20240729,000000,17.91,17.918,16.775,17.29,1702398,0
+VRDN.US,D,20240730,000000,17.47,18.27,16.67,16.7,1084349,0
+VRDN.US,D,20240731,000000,16.63,17.11,16.19,16.85,1560554,0
+VRDN.US,D,20240801,000000,16.85,17.04,16.19,16.28,888945,0
+VRDN.US,D,20240802,000000,15.2,15.63,14.65,15.17,1409278,0
+VRDN.US,D,20240805,000000,13.96,14.87,13.96,14.78,1033270,0
+VRDN.US,D,20240806,000000,14.81,15.66,14.52,15.16,731830,0
+VRDN.US,D,20240807,000000,15.61,15.82,14.98,15.4,824923,0
+VRDN.US,D,20240808,000000,14.63,15.24,14.29,15.12,701097,0
+VRDN.US,D,20240809,000000,15.27,15.4139,14.915,15.02,461212,0
+VRDN.US,D,20240812,000000,15.09,15.88,14.815,15.29,588167,0
+VRDN.US,D,20240813,000000,15.33,15.33,14.51,14.7,610724,0
+VRDN.US,D,20240814,000000,14.56,14.6395,13.9,14.18,905741,0
+VRDN.US,D,20240815,000000,14.59,15.01,14.3901,14.92,570936,0
+VRDN.US,D,20240816,000000,14.86,15.95,14.6969,15.49,1107849,0
+VRDN.US,D,20240819,000000,15.49,15.845,15.2403,15.83,545476,0
+VRDN.US,D,20240820,000000,15.74,16.21,15.41,15.7,610875,0
+VRDN.US,D,20240821,000000,15.85,16.17,15.3,15.58,596084,0
+VRDN.US,D,20240822,000000,15.58,15.58,15,15.34,495844,0
+VRDN.US,D,20240823,000000,15.54,15.68,15.02,15.05,746640,0
+VRDN.US,D,20240826,000000,15.06,15.55,14.94,15.17,766964,0
+VRDN.US,D,20240827,000000,15.06,15.34,14.54,14.975,358647,0
+VRDN.US,D,20240828,000000,15.12,15.3,14.7,14.88,412034,0
+VRDN.US,D,20240829,000000,15,15.6,14.89,15,801417,0
+VRDN.US,D,20240830,000000,15.07,15.14,14.64,14.68,919466,0
+VRDN.US,D,20240903,000000,14.71,15.48,14.16,14.47,1612716,0
+VRDN.US,D,20240904,000000,14.36,15.12,14.16,14.84,1457744,0
+VRDN.US,D,20240905,000000,14.97,14.97,13.2,13.47,1633711,0
+VRDN.US,D,20240906,000000,13.49,14.34,13.43,14.09,1319346,0
+VRDN.US,D,20240909,000000,14,15.1053,13.77,14.19,1624446,0
+VRDN.US,D,20240910,000000,16.1,18.98,15.1201,18.75,16590334,0
+VRDN.US,D,20240911,000000,18.74,20.64,17.82,19.8,5494517,0
+VRDN.US,D,20240912,000000,19.77,22.28,19.6,20.7,5461980,0
+VRDN.US,D,20240913,000000,21.61,22.37,21.1,22.06,2230904,0
+VRDN.US,D,20240916,000000,22.14,23.8,20.9,21.56,2235772,0
+VRDN.US,D,20240917,000000,21.71,22.05,20.64,21.18,1874873,0
+VRDN.US,D,20240918,000000,22.44,22.65,20.61,21.06,1577527,0
+VRDN.US,D,20240919,000000,21.75,22.53,21.55,22.5,1717255,0
+VRDN.US,D,20240920,000000,22.46,23.43,21.985,22.3,2761957,0
+VRDN.US,D,20240923,000000,22.36,22.36,20.93,21.12,1295178,0
+VRDN.US,D,20240924,000000,21.23,21.31,20.37,21.17,1311107,0
+VRDN.US,D,20240925,000000,21.15,21.98,20.52,21.4,1336932,0
+VRDN.US,D,20240926,000000,21.82,23.36,21.46,23.06,1327516,0
+VRDN.US,D,20240927,000000,23.3,23.76,22.91,23.33,1419878,0
+VRDN.US,D,20240930,000000,22.75,23.53,22.14,22.75,876606,0
+VRDN.US,D,20241001,000000,24.44,24.59,22.615,23.61,2468578,0
+VRDN.US,D,20241002,000000,23.8,24.68,23.3034,24.25,928205,0
+VRDN.US,D,20241003,000000,23.9,24.75,23.66,23.88,709699,0
+VRDN.US,D,20241004,000000,24.17,24.5,23.8,23.92,433102,0
+VRDN.US,D,20241007,000000,24.11,24.5,23.09,23.26,610104,0
+VRDN.US,D,20241008,000000,23.23,23.92,22.98,23.4,593278,0
+VRDN.US,D,20241009,000000,23.27,23.5,22.37,22.77,790773,0
+VRDN.US,D,20241010,000000,22.47,22.66,21.51,22,629029,0
+VRDN.US,D,20241011,000000,21.94,24.48,21.69,23.63,1218766,0
+VRDN.US,D,20241014,000000,23.57,24.08,23.34,23.54,485410,0
+VRDN.US,D,20241015,000000,23.8,24.32,23.41,24.04,847856,0
+VRDN.US,D,20241016,000000,24.28,24.43,23.43,23.79,1004568,0
+VRDN.US,D,20241017,000000,23.77,24.485,23.46,24.26,822013,0
+VRDN.US,D,20241018,000000,24.24,25.385,24.03,24.98,929855,0
+VRDN.US,D,20241021,000000,24.76,25.2749,24.0448,24.57,578850,0
+VRDN.US,D,20241022,000000,24.39,24.69,23.93,24.44,410116,0
+VRDN.US,D,20241023,000000,24.34,24.95,23.38,23.39,1673445,0
+VRDN.US,D,20241024,000000,23.29,24.2167,22.95,23.36,515111,0
+VRDN.US,D,20241025,000000,23.52,23.73,23.02,23.05,526084,0
+VRDN.US,D,20241028,000000,23.51,24,23.25,23.28,525174,0
+VRDN.US,D,20241029,000000,23.12,23.245,22.4,22.74,377818,0
+VRDN.US,D,20241030,000000,22.52,22.805,22.04,22.17,556617,0
+VRDN.US,D,20241031,000000,21.88,22.27,21.53,21.57,710647,0
+VRDN.US,D,20241101,000000,21.76,22.54,21.7,22.28,1234708,0
+VRDN.US,D,20241104,000000,22.24,22.99,21.7,22.84,591343,0
+VRDN.US,D,20241105,000000,22.85,23.34,22.31,23.29,505316,0
+VRDN.US,D,20241106,000000,24.46,24.6729,23.68,24.27,890331,0
+VRDN.US,D,20241107,000000,24.03,25.02,24.03,24.71,1452559,0
+VRDN.US,D,20241108,000000,24.78,25.28,24.39,25.21,889409,0
+VRDN.US,D,20241111,000000,25.59,26.06,25.21,25.71,1367133,0
+VRDN.US,D,20241112,000000,27.04,27.2,22.4,22.43,4033095,0
+VRDN.US,D,20241113,000000,22.5,23.74,22.41,22.48,1273632,0
+VRDN.US,D,20241114,000000,22.44,23.14,21.5,21.64,1369095,0
+VRDN.US,D,20241115,000000,21.72,21.77,19.65,20.14,1833127,0
+VRDN.US,D,20241118,000000,20.08,20.38,19.73,20.34,1426447,0
+VRDN.US,D,20241119,000000,20.31,20.6075,19.745,20.24,1207310,0
+VRDN.US,D,20241120,000000,19.98,20.865,19.78,19.79,1028396,0
+VRDN.US,D,20241121,000000,19.85,20.41,19.46,19.62,1341975,0
+VRDN.US,D,20241122,000000,19.44,20.22,19.44,20.2,858390,0
+VRDN.US,D,20241125,000000,20.89,21.39,20.3754,21.03,1205828,0
+VRDN.US,D,20241126,000000,20.89,22.2298,20.89,21.91,1041519,0
+VRDN.US,D,20241127,000000,22.03,22.25,21.4948,21.87,687992,0
+VRDN.US,D,20241129,000000,21.87,22.22,21.26,21.55,321901,0
+VRDN.US,D,20241202,000000,21.56,21.66,20.76,21,857062,0
+VRDN.US,D,20241203,000000,21,21.46,19.9,20.09,832040,0
+VRDN.US,D,20241204,000000,20,20.57,19.8,19.96,1300409,0
+VRDN.US,D,20241205,000000,19.9,20.24,19.38,19.63,1094639,0
+VRDN.US,D,20241206,000000,19.89,20.03,19.39,19.72,844504,0
+VRDN.US,D,20241209,000000,19.82,19.98,19.398,19.53,1099642,0
+VRDN.US,D,20241210,000000,19.51,19.85,19.27,19.36,1048302,0
+VRDN.US,D,20241211,000000,19.43,19.54,18.875,18.975,957725,0
+VRDN.US,D,20241212,000000,18.92,19.025,17.96,17.99,1309122,0
+VRDN.US,D,20241213,000000,17.83,17.99,17.25,17.85,1558661,0
+VRDN.US,D,20241216,000000,21.01,23.65,20.9517,21.54,8844376,0
+VRDN.US,D,20241217,000000,22.01,22.01,20.06,20.82,2079420,0
+VRDN.US,D,20241218,000000,20.83,21.06,18.335,18.93,1822864,0
+VRDN.US,D,20241219,000000,18.13,19.14,17.06,18.73,2255578,0
+VRDN.US,D,20241220,000000,18.19,19.45,18.19,19.03,4979240,0
+VRDN.US,D,20241223,000000,18.92,19.77,18.85,19.67,1089444,0
+VRDN.US,D,20241224,000000,19.44,19.44,18.77,19.31,466132,0
+VRDN.US,D,20241226,000000,18.93,19.88,18.89,19.83,675838,0
+VRDN.US,D,20241227,000000,19.56,19.9,18.84,19.45,1079167,0
+VRDN.US,D,20241230,000000,19.33,19.61,18.89,19.54,1022505,0
+VRDN.US,D,20241231,000000,19.64,19.89,19,19.17,875829,0
+VRDN.US,D,20250102,000000,19.48,19.81,19.09,19.76,1783851,0
+VRDN.US,D,20250103,000000,19.88,20.51,19.76,20.19,1667085,0
+VRDN.US,D,20250106,000000,20.23,20.41,19.7,20.07,1745844,0
+VRDN.US,D,20250107,000000,20.31,21.58,20.31,20.91,1925426,0
+VRDN.US,D,20250108,000000,20.6,20.77,19.145,19.15,1246815,0
+VRDN.US,D,20250110,000000,18.57,18.89,17.77,18.2,1722291,0
+VRDN.US,D,20250113,000000,18.04,18.2,17.57,17.77,1543732,0
+VRDN.US,D,20250114,000000,18.02,18.2,16.78,16.86,1647984,0
+VRDN.US,D,20250115,000000,17.56,17.78,16.6,17.39,1299308,0
+VRDN.US,D,20250116,000000,17.47,17.47,16.815,17.06,1002962,0
+VRDN.US,D,20250117,000000,17.31,18.43,17.13,18.13,1179721,0
+VRDN.US,D,20250121,000000,18.33,19.06,18.33,18.41,697659,0
+VRDN.US,D,20250122,000000,18.26,18.6,17.995,18.35,698291,0
+VRDN.US,D,20250123,000000,18.5,19.04,18.22,18.76,968603,0
+VRDN.US,D,20250124,000000,18.7,18.96,18.25,18.45,781816,0
+VRDN.US,D,20250127,000000,17.96,19.17,17.96,18.91,904252,0
+VRDN.US,D,20250128,000000,18.96,19.79,18.49,19.21,935874,0
+VRDN.US,D,20250129,000000,19.12,19.86,18.9753,19.43,843371,0
+VRDN.US,D,20250130,000000,19.48,20.4166,19.39,20.08,1462652,0
+VRDN.US,D,20250131,000000,20.16,20.27,19.33,19.38,831385,0
+VRDN.US,D,20250203,000000,18.68,19.42,18.62,19.3,892095,0
+VRDN.US,D,20250204,000000,19.27,20.11,19.06,19.85,673244,0
+VRDN.US,D,20250205,000000,19.85,19.87,18.6,19.24,1772199,0
+VRDN.US,D,20250206,000000,19.29,19.44,18.27,18.51,1447112,0
+VRDN.US,D,20250207,000000,18.49,18.65,17.705,17.76,956238,0
+VRDN.US,D,20250210,000000,17.96,18.08,17.53,17.98,519535,0
+VRDN.US,D,20250211,000000,17.75,18.15,17.06,17.86,1033982,0
+VRDN.US,D,20250212,000000,17.43,17.755,16.68,17.47,1170257,0
+VRDN.US,D,20250213,000000,17.55,17.585,16.98,17.02,789007,0
+VRDN.US,D,20250214,000000,17.07,17.25,16.38,16.4,1032194,0
+VRDN.US,D,20250218,000000,16.52,16.69,15.81,15.85,1131014,0
+VRDN.US,D,20250219,000000,15.7,16.645,15.62,16.58,917568,0
+VRDN.US,D,20250220,000000,16.54,16.86,16.2,16.62,617642,0
+VRDN.US,D,20250221,000000,16.81,16.97,16.245,16.27,878259,0
+VRDN.US,D,20250224,000000,16.3,16.375,15.75,15.93,750874,0
+VRDN.US,D,20250225,000000,15.91,16.11,15.45,15.54,1162677,0
+VRDN.US,D,20250226,000000,16.15,16.15,15.32,15.53,757203,0
+VRDN.US,D,20250227,000000,15.45,15.9,15.26,15.29,783003,0
+VRDN.US,D,20250228,000000,15.21,15.55,14.9201,15.53,1119890,0
+VRDN.US,D,20250303,000000,15.6,15.7,14.1,14.41,1219706,0
+VRDN.US,D,20250304,000000,14.38,15.28,14.05,15.225,1321389,0
+VRDN.US,D,20250305,000000,15.28,15.58,15.1,15.28,821917,0
+VRDN.US,D,20250306,000000,15.01,16.15,14.8101,15.88,849146,0
+VRDN.US,D,20250307,000000,15.8,16.5,15.52,15.94,1008806,0
+VRDN.US,D,20250310,000000,15.67,15.855,15.26,15.58,715142,0
+VRDN.US,D,20250311,000000,15.45,16.2,14.975,16.09,754975,0
+VRDN.US,D,20250312,000000,16.17,17,16.09,16.65,821051,0
+VRDN.US,D,20250313,000000,16.54,16.74,15.775,15.81,509886,0
+VRDN.US,D,20250314,000000,15.93,16.35,15.81,15.92,372265,0
+VRDN.US,D,20250317,000000,15.91,16.12,15.53,16.04,472533,0
+VRDN.US,D,20250318,000000,15.84,15.84,15.07,15.14,555353,0
+VRDN.US,D,20250319,000000,15.14,15.57,15.05,15.43,692210,0
+VRDN.US,D,20250320,000000,15.25,15.91,15.25,15.32,502872,0
+VRDN.US,D,20250321,000000,15.15,15.54,15.02,15.26,1790562,0
+VRDN.US,D,20250324,000000,15.42,15.51,15.07,15.46,536985,0
+VRDN.US,D,20250325,000000,15.44,15.44,14.715,14.8,755095,0
+VRDN.US,D,20250326,000000,14.72,14.8099,14.03,14.16,1049127,0
+VRDN.US,D,20250327,000000,14.22,14.76,14.12,14.67,579309,0
+VRDN.US,D,20250328,000000,14.67,14.743,14.19,14.44,594046,0
+VRDN.US,D,20250331,000000,13.98,13.98,13.235,13.48,983784,0
+VRDN.US,D,20250401,000000,13.38,13.465,12.53,12.56,1087663,0
+VRDN.US,D,20250402,000000,12.41,13.29,12.32,13.07,1028392,0
+VRDN.US,D,20250403,000000,12.45,12.68,11.9,12.65,1124319,0
+VRDN.US,D,20250404,000000,12.28,12.61,11.305,11.99,1938777,0
+VRDN.US,D,20250407,000000,11.55,12.16,10.88,11.78,1153419,0
+VRDN.US,D,20250408,000000,12.1,12.34,10.82,11.02,1293479,0
+VRDN.US,D,20250409,000000,10.73,11.915,9.9,11.79,1553456,0
+VRDN.US,D,20250410,000000,11.34,11.65,10.79,11.41,1130026,0
+VRDN.US,D,20250411,000000,11.4,12.08,11.11,12.02,1208187,0
+VRDN.US,D,20250414,000000,12.27,13.4593,12.09,13.3,1123405,0
+VRDN.US,D,20250415,000000,13.21,14.22,12.18,12.8,1696727,0
+VRDN.US,D,20250416,000000,12.64,13.02,12.27,12.65,1873232,0
+VRDN.US,D,20250417,000000,12.6,13.15,12.31,13.13,803097,0
+VRDN.US,D,20250421,000000,12.93,13.72,12.87,13.13,927210,0
+VRDN.US,D,20250422,000000,13.34,13.865,13.25,13.76,984222,0
+VRDN.US,D,20250423,000000,14.17,14.61,13.5,13.51,625250,0
+VRDN.US,D,20250424,000000,13.49,13.68,13.2935,13.56,394787,0
+VRDN.US,D,20250425,000000,13.3,13.56,13.14,13.5,524677,0
+VRDN.US,D,20250428,000000,13.4,13.96,13.27,13.53,683510,0
+VRDN.US,D,20250429,000000,13.37,13.495,13.09,13.18,463189,0
+VRDN.US,D,20250430,000000,12.99,13.755,12.92,13.55,580850,0
+VRDN.US,D,20250501,000000,13.45,13.86,13.135,13.74,605709,0
+VRDN.US,D,20250502,000000,13.98,13.99,13.285,13.62,1086018,0
+VRDN.US,D,20250505,000000,13.48,13.615,13.06,13.12,558016,0
+VRDN.US,D,20250506,000000,12.94,13.01,12,12.03,1189539,0
+VRDN.US,D,20250507,000000,12.03,12.375,11.76,12.29,1065487,0
+VRDN.US,D,20250508,000000,12.24,13.63,11.98,12.78,1045453,0
+VRDN.US,D,20250509,000000,12.76,13.13,12.36,12.39,655726,0
+VRDN.US,D,20250512,000000,12.81,13.38,12.75,13.12,942955,0
+VRDN.US,D,20250513,000000,13.16,13.16,12.6,12.81,869767,0
+VRDN.US,D,20250514,000000,12.85,13.02,12.07,12.38,657676,0
+VRDN.US,D,20250515,000000,12.44,12.665,12.1331,12.62,504717,0
+VRDN.US,D,20250516,000000,12.63,13.09,12.48,12.94,597678,0
+VRDN.US,D,20250519,000000,12.83,13.205,12.5105,12.82,471519,0
+VRDN.US,D,20250520,000000,12.89,14.23,12.795,13.82,1454406,0
+VRDN.US,D,20250521,000000,13.6,13.85,13.263,13.66,1029201,0
+VRDN.US,D,20250522,000000,13.52,13.87,13.38,13.67,568162,0
+VRDN.US,D,20250523,000000,13.39,13.655,13.33,13.57,645431,0
+VRDN.US,D,20250527,000000,13.7,14.03,13.585,13.93,984650,0
+VRDN.US,D,20250528,000000,14,14.175,13.38,13.5,1075196,0
+VRDN.US,D,20250529,000000,13.53,14.005,13.37,13.97,593505,0
+VRDN.US,D,20250530,000000,13.9,14.04,13.39,13.92,768725,0
+VRDN.US,D,20250602,000000,14.06,14.59,13.8,13.97,783165,0
+VRDN.US,D,20250603,000000,13.89,14.86,13.54,14.45,1058482,0
+VRDN.US,D,20250604,000000,14.63,14.8757,14.11,14.15,414551,0
+VRDN.US,D,20250605,000000,14.04,14.39,13.85,14.24,422106,0
+VRDN.US,D,20250606,000000,14.57,14.86,14.455,14.68,396786,0
+VRDN.US,D,20250609,000000,14.98,14.98,14.36,14.86,548269,0
+VRDN.US,D,20250610,000000,14.9,15.52,14.825,15.42,665185,0
+VRDN.US,D,20250611,000000,15.57,16.29,15.27,16.09,1110230,0
+VRDN.US,D,20250612,000000,16.11,16.1599,15.4,15.67,1069136,0
+VRDN.US,D,20250613,000000,15.22,15.93,15.18,15.88,708745,0
+VRDN.US,D,20250616,000000,16.02,16.05,15.52,15.94,828519,0
+VRDN.US,D,20250617,000000,15.71,15.84,14.31,14.835,806343,0
+VRDN.US,D,20250618,000000,14.75,15.345,14.525,15,530892,0
+VRDN.US,D,20250620,000000,15.16,15.245,14.44,14.72,1472731,0
+VRDN.US,D,20250623,000000,14.72,15.02,14.475,14.71,536544,0
+VRDN.US,D,20250624,000000,14.95,15,14.43,14.66,554499,0
+VRDN.US,D,20250625,000000,14.68,14.835,14.11,14.7,577304,0
+VRDN.US,D,20250626,000000,14.76,14.85,14.24,14.55,464486,0
+VRDN.US,D,20250627,000000,14.67,14.79,14.22,14.33,1284992,0
+VRDN.US,D,20250630,000000,14.4,14.71,13.92,13.98,470330,0
+VRDN.US,D,20250701,000000,13.9,14.91,13.84,14.47,825273,0
+VRDN.US,D,20250702,000000,14.49,15.59,14.33,15.23,896253,0
+VRDN.US,D,20250703,000000,15.17,15.94,14.98,15.67,396663,0
+VRDN.US,D,20250707,000000,15.49,16.07,15.3636,15.89,961683,0
+VRDN.US,D,20250708,000000,15.97,16.27,15.69,16.05,831174,0
+VRDN.US,D,20250709,000000,16.19,17.53,16.115,17.04,941511,0
+VRDN.US,D,20250710,000000,16.92,17.32,16.6571,17.13,556531,0
+VRDN.US,D,20250711,000000,16.93,17.39,16.78,17.04,477598,0
+VRDN.US,D,20250714,000000,17.07,17.48,16.93,17.14,1015149,0
+VRDN.US,D,20250715,000000,17.15,17.34,15.965,16.26,670249,0
+VRDN.US,D,20250716,000000,16.42,17.1,16.42,16.79,585394,0
+VRDN.US,D,20250717,000000,16.89,17.26,16.835,17.05,419240,0
+VRDN.US,D,20250718,000000,17.29,17.33,16.46,16.52,511541,0
+VRDN.US,D,20250721,000000,16.67,17.41,16.57,16.79,710689,0
+VRDN.US,D,20250722,000000,16.73,17.22,16.69,16.96,393670,0
+VRDN.US,D,20250723,000000,17.2,18.44,17.05,17.95,746750,0
+VRDN.US,D,20250724,000000,17.84,18.02,17.46,17.49,630896,0
+VRDN.US,D,20250725,000000,17.47,17.625,16.8,17.28,608252,0
+VRDN.US,D,20250728,000000,17.4,17.85,17.21,17.26,655432,0
+VRDN.US,D,20250729,000000,17.45,17.45,16.65,16.79,401062,0
+VRDN.US,D,20250730,000000,18.31,18.8,17.5,17.8,1140120,0
+VRDN.US,D,20250731,000000,17.55,17.925,17.375,17.52,763440,0
+VRDN.US,D,20250801,000000,17.32,17.66,17.05,17.41,662620,0
+VRDN.US,D,20250804,000000,17.31,17.66,16.625,16.86,505122,0
+VRDN.US,D,20250805,000000,16.71,17.56,16.43,17.44,941539,0
+VRDN.US,D,20250806,000000,17.74,17.79,15.7,17.2,1360838,0
+VRDN.US,D,20250807,000000,17.22,17.22,16.12,16.53,848004,0
+VRDN.US,D,20250808,000000,16.58,16.58,15.68,16.41,879632,0
+VRDN.US,D,20250811,000000,16.24,16.91,16.02,16.89,758732,0
+VRDN.US,D,20250812,000000,17.16,18.035,16.95,17.97,923913,0
+VRDN.US,D,20250813,000000,18.31,19.1,18.06,18.85,1073018,0
+VRDN.US,D,20250814,000000,18.48,18.855,18.11,18.44,472566,0
+VRDN.US,D,20250815,000000,18.47,18.56,17.67,18.54,891716,0
+VRDN.US,D,20250818,000000,18.54,18.96,17.961,18.11,654025,0
+VRDN.US,D,20250819,000000,18.09,18.17,17.04,17.81,1895458,0
+VRDN.US,D,20250820,000000,17.79,18.39,17.38,18.14,730422,0
+VRDN.US,D,20250821,000000,17.95,18.2893,17.5,18.02,668819,0
+VRDN.US,D,20250822,000000,18.19,19.6,17.99,19.225,1399639,0
+VRDN.US,D,20250825,000000,19.23,19.73,18.54,18.57,793710,0
+VRDN.US,D,20250826,000000,18.54,19.15,18.22,18.66,739527,0
+VRDN.US,D,20250827,000000,18.58,18.85,18.25,18.56,522753,0
+VRDN.US,D,20250828,000000,18.66,19.09,18.23,18.44,485387,0
+VRDN.US,D,20250829,000000,18.41,18.58,18,18.38,649738,0
+VRDN.US,D,20250902,000000,18.37,19.29,18.37,19.14,1529643,0
+VRDN.US,D,20250903,000000,19.02,20.05,18.72,19.47,1112333,0
+VRDN.US,D,20250904,000000,19.37,19.67,18.12,18.64,917279,0
+VRDN.US,D,20250905,000000,18.6,19.08,18.31,18.72,799775,0
+VRDN.US,D,20250908,000000,18.715,19.82,18.63,19.81,760339,0
+VRDN.US,D,20250909,000000,19.77,20.23,19.435,20.21,1175430,0
+VRDN.US,D,20250910,000000,20.34,20.51,19.67,19.82,924904,0
+VRDN.US,D,20250911,000000,19.84,20.34,19.475,19.65,467267,0
+VRDN.US,D,20250912,000000,19.56,19.5675,18.86,18.87,448171,0
+VRDN.US,D,20250915,000000,18.87,19.02,17.91,18.01,842415,0
+VRDN.US,D,20250916,000000,18.28,18.855,17.96,18.66,549254,0
+VRDN.US,D,20250917,000000,18.71,19.19,18.51,18.62,421345,0
+VRDN.US,D,20250918,000000,18.93,19.67,18.59,19.62,669245,0
+VRDN.US,D,20250919,000000,19.7,19.81,19.255,19.43,1285378,0
+VRDN.US,D,20250922,000000,19.43,20.07,19,19.55,607259,0
+VRDN.US,D,20250923,000000,19.45,19.84,19,19.56,471500,0
+VRDN.US,D,20250924,000000,19.82,19.97,19.33,19.5,479513,0
+VRDN.US,D,20250925,000000,19.26,19.355,18.865,19.08,541831,0
+VRDN.US,D,20250926,000000,19.16,20.46,18.92,20.19,625088,0
+VRDN.US,D,20250929,000000,20.26,21.66,19.93,21.61,784408,0
+VRDN.US,D,20250930,000000,21.62,21.72,20.97,21.58,677252,0
+VRDN.US,D,20251001,000000,21.53,21.917,21.17,21.27,692900,0
+VRDN.US,D,20251002,000000,21.35,21.92,20.8311,21.22,645819,0
+VRDN.US,D,20251003,000000,21.24,21.99,21.24,21.65,564862,0
+VRDN.US,D,20251006,000000,21.7,21.8,20.69,20.83,686834,0
+VRDN.US,D,20251007,000000,20.77,21.11,20.75,21,564732,0
+VRDN.US,D,20251008,000000,21.22,21.975,20.83,21.36,922104,0
+VRDN.US,D,20251009,000000,21.51,22.365,21.37,21.81,1195064,0
+VRDN.US,D,20251010,000000,21.85,22.05,20.78,20.99,1593027,0
+VRDN.US,D,20251013,000000,21,21.73,20.75,21.37,695143,0
+VRDN.US,D,20251014,000000,21.04,21.3,20.71,20.78,891349,0
+VRDN.US,D,20251015,000000,20.82,22.29,20.82,22.27,1022210,0
+VRDN.US,D,20251016,000000,22.46,23.07,21.79,23.01,1645369,0
+VRDN.US,D,20251017,000000,22.95,24.68,22.91,24.21,1272438,0
+VRDN.US,D,20251020,000000,24.53,25,24.02,24.09,1075495,0
+VRDN.US,D,20251021,000000,24.65,24.65,23.65,24.02,782377,0
+VRDN.US,D,20251022,000000,23.66,23.935,21.71,21.9,6321633,0
+VRDN.US,D,20251023,000000,21.9,22.26,21.66,22.07,2449189,0
+VRDN.US,D,20251024,000000,22.305,22.54,21.57,22.16,1458883,0
+VRDN.US,D,20251027,000000,22.45,23.34,22.105,22.54,1501039,0
+VRDN.US,D,20251028,000000,22.88,23.3,22.35,23.17,2061008,0
+VRDN.US,D,20251029,000000,23.19,23.25,22.58,23.01,1093574,0
+VRDN.US,D,20251030,000000,22.92,24.23,22.92,23.66,1262600,0
+VRDN.US,D,20251031,000000,23.74,24.045,23.35,23.63,1306809,0
+VRDN.US,D,20251103,000000,23.5,23.94,22.7,23.15,1198667,0
+VRDN.US,D,20251104,000000,22.72,23.05,22.14,22.55,1221157,0
+VRDN.US,D,20251105,000000,23.26,24.828,22.33,24.42,2619744,0
+VRDN.US,D,20251106,000000,25.59,28.6,24.93,27.5,5148300,0
+VRDN.US,D,20251107,000000,27.45,27.53,26.43,27.44,1168943,0
+VRDN.US,D,20251110,000000,27.77,27.8799,27.23,27.65,1339901,0
+VRDN.US,D,20251111,000000,27.6,28.8599,27.35,28.43,2072029,0
+VRDN.US,D,20251112,000000,28.44,28.995,28.22,28.94,1837688,0
+VRDN.US,D,20251113,000000,28.8,29.27,28.295,28.49,1588225,0
+VRDN.US,D,20251114,000000,28.15,29.27,27.99,28.77,2729035,0
+VRDN.US,D,20251117,000000,28.85,29.5843,28.59,29,1713970,0
+VRDN.US,D,20251118,000000,28.98,29.08,28.54,28.59,936110,0
+VRDN.US,D,20251119,000000,28.55,29,28.33,28.68,1152142,0
+VRDN.US,D,20251120,000000,29.1,29.9,28.71,29.47,2312678,0
+VRDN.US,D,20251121,000000,29.31,30.77,29,30.34,2108664,0
+VRDN.US,D,20251124,000000,30.91,32.54,30.76,32.03,3836197,0
+VRDN.US,D,20251125,000000,32.07,32.29,30.94,31.41,2303765,0
+VRDN.US,D,20251126,000000,31.49,32.02,31.11,31.72,1737672,0
+VRDN.US,D,20251128,000000,32,32.085,31.6,31.96,651613,0
+VRDN.US,D,20251201,000000,31.555,31.935,31.055,31.45,1154766,0
+VRDN.US,D,20251202,000000,31.53,31.94,30.22,30.43,1157260,0
+VRDN.US,D,20251203,000000,30.97,31.65,30.682,31.3,1486335,0
+VRDN.US,D,20251204,000000,31.3,33.34,30.91,32.46,1304242,0
+VRDN.US,D,20251205,000000,32.44,32.97,31.95,32.02,673781,0
+VRDN.US,D,20251208,000000,32.6,32.87,31.71,31.88,994338,0
+VRDN.US,D,20251209,000000,31.42,32.32,31.1101,31.8,2019046,0
+VRDN.US,D,20251210,000000,31.9,33.225,31.62,32.6,2399341,0
+VRDN.US,D,20251211,000000,32.71,33.29,32.46,32.57,872776,0
+VRDN.US,D,20251212,000000,32.69,33.048,32.29,32.31,943607,0
+VRDN.US,D,20251215,000000,33.67,34.04,32.72,33.03,2485421,0
+VRDN.US,D,20251216,000000,32.68,33.49,32.2688,32.85,1537029,0
+VRDN.US,D,20251217,000000,32.65,33.52,31.982,32.13,944855,0
+VRDN.US,D,20251218,000000,32.15,32.27,31.2,31.6,1550073,0
+VRDN.US,D,20251219,000000,31.66,32.88,31.63,31.92,4768710,0
+VRDN.US,D,20251222,000000,32.14,33.03,32.03,32.47,2240668,0
+VRDN.US,D,20251223,000000,32.55,32.71,32,32.11,1302466,0
+VRDN.US,D,20251224,000000,32.25,32.52,32.0101,32.28,403580,0
+VRDN.US,D,20251226,000000,32.25,32.29,31.58,31.88,476551,0
+VRDN.US,D,20251229,000000,31.79,31.89,31.25,31.54,852742,0
+VRDN.US,D,20251230,000000,31.57,31.79,30.57,31.02,952595,0
+VRDN.US,D,20251231,000000,31.05,31.37,30.875,31.12,942470,0
+VRDN.US,D,20260102,000000,30.8,31.535,30.35,30.68,1083685,0
+VRDN.US,D,20260105,000000,30.605,30.72,28.96,30.2,2164504,0
+VRDN.US,D,20260106,000000,29.69,31,29.69,30.72,2171565,0
+VRDN.US,D,20260107,000000,31.47,31.47,29.895,30.57,1815982,0
+VRDN.US,D,20260108,000000,30.17,30.68,29.63,30.33,1877976,0
+VRDN.US,D,20260109,000000,30.87,31.89,30.6,31.75,1701600,0
+VRDN.US,D,20260112,000000,31.83,32.7,31.16,32.57,1181922,0
+VRDN.US,D,20260113,000000,32.36,32.36,31.39,31.99,1302372,0
+VRDN.US,D,20260114,000000,31.99,34.29,31.69,33.78,1561350,0
+VRDN.US,D,20260115,000000,33.89,33.99,32.89,33.03,970953,0
+VRDN.US,D,20260116,000000,33.08,33.82,32.5,33.26,1195626,0
+VRDN.US,D,20260120,000000,32.48,32.975,32.131,32.64,1300955,0
+VRDN.US,D,20260121,000000,32.33,32.895,31.94,32.29,1035322,0
+VRDN.US,D,20260122,000000,32.4,32.655,31.26,32.17,2147329,0
+VRDN.US,D,20260123,000000,32,33.34,31.37,32.93,1959751,0
+VRDN.US,D,20260126,000000,32.6,33.345,32.35,33.06,1390698,0
+VRDN.US,D,20260127,000000,32.65,33.65,32.61,33.54,1402908,0
+VRDN.US,D,20260128,000000,33.61,33.96,33,33.62,1314374,0
+VRDN.US,D,20260129,000000,33.45,34.2,33,33.57,868265,0
+VRDN.US,D,20260130,000000,33.36,33.51,31.34,33,2373587,0
+VRDN.US,D,20260202,000000,32.72,34.18,32.225,33.2,1390531,0
+VRDN.US,D,20260203,000000,33.07,33.75,31.64,31.9,1568275,0
+VRDN.US,D,20260204,000000,31.55,31.85,30.0801,30.37,1339953,0
+VRDN.US,D,20260205,000000,30.19,30.97,29.04,29.17,2087282,0
+VRDN.US,D,20260206,000000,30.14,30.165,28.94,29.25,1940426,0
+VRDN.US,D,20260209,000000,29.26,29.76,28.915,29.6,1152414,0
+VRDN.US,D,20260210,000000,29.67,30.75,29.56,30.06,1161884,0
+VRDN.US,D,20260211,000000,30.25,30.46,29.245,30.07,1802285,0
+VRDN.US,D,20260212,000000,30.22,30.5,28.435,28.75,762607,0
+VRDN.US,D,20260213,000000,28.77,29.405,27.8,27.9,970739,0
+VRDN.US,D,20260217,000000,27.9,28.393,27.45,28.29,1220465,0
+VRDN.US,D,20260218,000000,28.55,29.025,28.02,28.11,1700171,0
diff --git a/daily/us/nasdaq stocks/3/vrex.us.txt b/daily/us/nasdaq stocks/3/vrex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acf5a5f567cbd5587d5ea107378c611dbedd7d4f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrex.us.txt	
@@ -0,0 +1,2276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VREX.US,D,20170131,000000,26.75,29.23,26.59,28.75,4677502,0
+VREX.US,D,20170201,000000,29.33,31.75,29,30.4,4161037,0
+VREX.US,D,20170202,000000,29.85,31.16,29.55,30.25,1713324,0
+VREX.US,D,20170203,000000,29.76,30.93,28.4,30.6,3052127,0
+VREX.US,D,20170206,000000,29.64,30.86,29.33,30.58,2342102,0
+VREX.US,D,20170207,000000,30.15,30.7,29.76,29.99,2850939,0
+VREX.US,D,20170208,000000,29.85,30.34,29.54,29.84,1695266,0
+VREX.US,D,20170209,000000,29.7,30.555,29.58,30.26,1460913,0
+VREX.US,D,20170210,000000,30.1,30.32,29.23,30.15,1205012,0
+VREX.US,D,20170213,000000,30.11,30.35,29.4,29.63,539900,0
+VREX.US,D,20170214,000000,29.6,29.98,29.22,29.96,782978,0
+VREX.US,D,20170215,000000,29.83,30.25,29.53,29.93,810817,0
+VREX.US,D,20170216,000000,29.96,31.66,29.96,31.08,713750,0
+VREX.US,D,20170217,000000,31.19,33.27,31.11,32.68,936920,0
+VREX.US,D,20170221,000000,32.52,33.79,32.4,33.21,630391,0
+VREX.US,D,20170222,000000,33.44,33.79,32.26,33.31,1080749,0
+VREX.US,D,20170223,000000,33.22,34.43,32.91,34.03,689737,0
+VREX.US,D,20170224,000000,33.88,34.815,33.21,34.71,460662,0
+VREX.US,D,20170227,000000,34.59,35.34,34.24,35.15,394436,0
+VREX.US,D,20170228,000000,35.29,35.964,34.26,34.82,638054,0
+VREX.US,D,20170301,000000,34.71,35.56,34.34,34.6,756174,0
+VREX.US,D,20170302,000000,34.52,34.63,33.57,33.69,355087,0
+VREX.US,D,20170303,000000,33.85,34.19,33.08,33.11,183669,0
+VREX.US,D,20170306,000000,33,33.195,32.63,32.87,392840,0
+VREX.US,D,20170307,000000,32.95,33.99,32.48,32.89,440157,0
+VREX.US,D,20170308,000000,32.88,32.99,31.85,31.98,495831,0
+VREX.US,D,20170309,000000,31.72,32.39,31.49,32.34,500919,0
+VREX.US,D,20170310,000000,32.24,32.24,31.6,31.68,311028,0
+VREX.US,D,20170313,000000,31.51,31.9,31.09,31.76,382972,0
+VREX.US,D,20170314,000000,31.78,31.99,30.7,30.97,621840,0
+VREX.US,D,20170315,000000,30.95,31.235,30.57,30.94,414995,0
+VREX.US,D,20170316,000000,31.04,31.04,29.89,30.63,591682,0
+VREX.US,D,20170317,000000,30.39,31.1,30.1,30.59,672674,0
+VREX.US,D,20170320,000000,30.67,31.25,30.55,30.92,412153,0
+VREX.US,D,20170321,000000,31.15,31.2,29.92,30.35,374558,0
+VREX.US,D,20170322,000000,30.88,31.19,30.18,30.72,521297,0
+VREX.US,D,20170323,000000,30.79,31.6199,30.58,31.09,472581,0
+VREX.US,D,20170324,000000,31.2,31.4384,30.87,31.01,471484,0
+VREX.US,D,20170327,000000,30.76,31.59,30.25,31.47,235592,0
+VREX.US,D,20170328,000000,31.63,32.23,31.05,32.04,280160,0
+VREX.US,D,20170329,000000,32.12,33.18,31.89,32.67,356882,0
+VREX.US,D,20170330,000000,32.85,33.4,32.37,33.34,249732,0
+VREX.US,D,20170331,000000,33.35,33.85,33.1036,33.6,117526,0
+VREX.US,D,20170403,000000,33.53,33.54,32.86,33.2,227132,0
+VREX.US,D,20170404,000000,33,33.47,32.395,33.13,271779,0
+VREX.US,D,20170405,000000,33.18,33.4297,32.675,32.77,186738,0
+VREX.US,D,20170406,000000,32.83,33.15,32.7,33.11,132341,0
+VREX.US,D,20170407,000000,32.94,32.99,32.47,32.89,109198,0
+VREX.US,D,20170410,000000,32.81,34,32.74,33.75,228104,0
+VREX.US,D,20170411,000000,33.61,33.6114,33.03,33.19,150823,0
+VREX.US,D,20170412,000000,33.2,33.75,33.14,33.32,181024,0
+VREX.US,D,20170413,000000,33.21,34.01,32.97,33.84,152787,0
+VREX.US,D,20170417,000000,33.95,34.09,33.31,34,140051,0
+VREX.US,D,20170418,000000,33.84,34.78,33.84,34.65,241773,0
+VREX.US,D,20170419,000000,34.78,35.92,34.4943,35.54,266024,0
+VREX.US,D,20170420,000000,35.56,36.58,35.55,36.04,310057,0
+VREX.US,D,20170421,000000,34.74,35.28,34.051,35.11,524308,0
+VREX.US,D,20170424,000000,35.41,35.82,34.47,34.67,313839,0
+VREX.US,D,20170425,000000,34.77,35.12,33.74,34.01,369786,0
+VREX.US,D,20170426,000000,34,34.42,33.54,33.84,442618,0
+VREX.US,D,20170427,000000,33.81,34.04,33.63,33.7,249745,0
+VREX.US,D,20170428,000000,33.66,34.12,33.43,33.56,283038,0
+VREX.US,D,20170501,000000,33.68,34.38,33.31,34.05,150031,0
+VREX.US,D,20170502,000000,34.02,34.42,33.32,33.88,206339,0
+VREX.US,D,20170503,000000,33.67,34.17,33.53,33.68,243284,0
+VREX.US,D,20170504,000000,33.51,33.88,32.68,33.25,474557,0
+VREX.US,D,20170505,000000,32.96,34.12,32.17,33.9,771526,0
+VREX.US,D,20170508,000000,33.83,34.8,33.47,33.69,318637,0
+VREX.US,D,20170509,000000,33.58,34.33,33.5,34.09,270289,0
+VREX.US,D,20170510,000000,34.2,34.29,33.78,33.99,221544,0
+VREX.US,D,20170511,000000,33.96,34.69,33.96,34.49,230516,0
+VREX.US,D,20170512,000000,34.6,35.17,33.86,34.4,491764,0
+VREX.US,D,20170515,000000,34.2,34.67,34.1,34.56,218366,0
+VREX.US,D,20170516,000000,34.75,34.92,34.44,34.51,236598,0
+VREX.US,D,20170517,000000,34.2,34.87,34.15,34.54,301644,0
+VREX.US,D,20170518,000000,34.54,34.93,34.12,34.38,165717,0
+VREX.US,D,20170519,000000,34.43,34.82,33.9,34.22,119505,0
+VREX.US,D,20170522,000000,34.18,34.33,33.5,33.87,163481,0
+VREX.US,D,20170523,000000,33.71,33.86,32.75,33,173928,0
+VREX.US,D,20170524,000000,33,33.67,33,33.43,172524,0
+VREX.US,D,20170525,000000,33.46,34.28,33.13,34.13,211290,0
+VREX.US,D,20170526,000000,34.11,35.02,33.85,34.91,414976,0
+VREX.US,D,20170530,000000,34.88,35.04,34.7,34.83,222263,0
+VREX.US,D,20170531,000000,35,35.03,34.04,34.35,379648,0
+VREX.US,D,20170601,000000,34.39,34.96,34.0301,34.46,195025,0
+VREX.US,D,20170602,000000,34.45,35.15,34.23,34.7,130784,0
+VREX.US,D,20170605,000000,34.66,34.66,34,34.3,105653,0
+VREX.US,D,20170606,000000,34.2,34.45,33.01,33.53,196228,0
+VREX.US,D,20170607,000000,33.53,33.835,32.99,33.18,272718,0
+VREX.US,D,20170608,000000,33.35,34.67,33.17,34.1,162777,0
+VREX.US,D,20170609,000000,34.26,34.26,33.12,33.36,335047,0
+VREX.US,D,20170612,000000,33.27,34.06,33.02,33.93,307215,0
+VREX.US,D,20170613,000000,34.06,34.89,33.84,34.75,284448,0
+VREX.US,D,20170614,000000,34.52,34.74,33.71,34.35,341646,0
+VREX.US,D,20170615,000000,34.02,34.68,33.89,34.08,401789,0
+VREX.US,D,20170616,000000,33.81,34.08,33.49,33.93,785950,0
+VREX.US,D,20170619,000000,33.93,34.85,33.93,34.8,295820,0
+VREX.US,D,20170620,000000,34.84,35.4,34.29,34.68,222646,0
+VREX.US,D,20170621,000000,34.66,34.86,34.11,34.2,259419,0
+VREX.US,D,20170622,000000,34.42,35.015,34.31,34.61,462730,0
+VREX.US,D,20170623,000000,34.73,34.8374,33.84,34,4604237,0
+VREX.US,D,20170626,000000,33.8,34.77,33,33.92,502370,0
+VREX.US,D,20170627,000000,33.79,34.88,33.551,33.95,346425,0
+VREX.US,D,20170628,000000,34.01,35.14,33.85,34.01,391482,0
+VREX.US,D,20170629,000000,34.08,34.51,33.7,34.14,230337,0
+VREX.US,D,20170630,000000,34.21,34.25,33.75,33.8,184758,0
+VREX.US,D,20170703,000000,34.05,34.46,33.78,34.04,131917,0
+VREX.US,D,20170705,000000,34.07,34.495,33.87,34.18,244472,0
+VREX.US,D,20170706,000000,34.06,34.32,33.37,33.61,252751,0
+VREX.US,D,20170707,000000,33.55,33.81,33.38,33.68,130258,0
+VREX.US,D,20170710,000000,33.57,33.605,32.95,33.1,342777,0
+VREX.US,D,20170711,000000,33.19,33.545,32.68,32.95,382143,0
+VREX.US,D,20170712,000000,33.23,34.01,32.86,32.94,263562,0
+VREX.US,D,20170713,000000,33.03,33.73,32.27,32.5,273135,0
+VREX.US,D,20170714,000000,32.45,32.56,32.21,32.32,226859,0
+VREX.US,D,20170717,000000,32.38,33,32.155,32.31,438999,0
+VREX.US,D,20170718,000000,32.37,32.56,31.32,31.43,368351,0
+VREX.US,D,20170719,000000,31.52,32.19,31.025,31.98,434264,0
+VREX.US,D,20170720,000000,32,32.46,31.65,31.93,324662,0
+VREX.US,D,20170721,000000,32.25,32.79,31.32,31.48,341608,0
+VREX.US,D,20170724,000000,31.53,31.98,31.31,31.57,299431,0
+VREX.US,D,20170725,000000,31.67,31.87,31.4,31.6,272210,0
+VREX.US,D,20170726,000000,31.49,31.98,31.28,31.5,219625,0
+VREX.US,D,20170727,000000,31.63,31.645,30.595,30.72,232988,0
+VREX.US,D,20170728,000000,30.73,31.2,30.45,31.01,351329,0
+VREX.US,D,20170731,000000,30.9,31.19,30.73,30.85,212080,0
+VREX.US,D,20170801,000000,30.77,31.07,30.01,30.21,419576,0
+VREX.US,D,20170802,000000,30.29,30.8,30.165,30.76,469620,0
+VREX.US,D,20170803,000000,30.86,31.0845,30.25,30.5,531809,0
+VREX.US,D,20170804,000000,29.77,30.33,27.8,28.25,1262244,0
+VREX.US,D,20170807,000000,28.1,28.51,28.02,28.27,706163,0
+VREX.US,D,20170808,000000,28.96,29.77,28.75,29.2,394681,0
+VREX.US,D,20170809,000000,29.39,30.895,28.76,28.89,440174,0
+VREX.US,D,20170810,000000,28.97,29.28,28.59,28.67,374299,0
+VREX.US,D,20170811,000000,28.75,29.48,28.7,29.11,295993,0
+VREX.US,D,20170814,000000,29.3,30.1,29.15,30.07,236850,0
+VREX.US,D,20170815,000000,29.98,30.12,29.16,29.33,399554,0
+VREX.US,D,20170816,000000,29.47,29.52,28.87,28.87,259776,0
+VREX.US,D,20170817,000000,28.75,29.74,28.61,28.66,229787,0
+VREX.US,D,20170818,000000,28.6,29.16,28.6,29.06,243433,0
+VREX.US,D,20170821,000000,29.12,29.41,28.7,29.36,163810,0
+VREX.US,D,20170822,000000,29.34,29.74,29.17,29.7,192801,0
+VREX.US,D,20170823,000000,29.48,29.65,29.307,29.4,185084,0
+VREX.US,D,20170824,000000,29.5,29.79,29.32,29.64,176026,0
+VREX.US,D,20170825,000000,29.6,29.75,29.205,29.25,159263,0
+VREX.US,D,20170828,000000,29.39,29.8099,29.33,29.74,165453,0
+VREX.US,D,20170829,000000,29.74,29.89,29.35,29.36,175913,0
+VREX.US,D,20170830,000000,29.47,29.81,29.06,29.58,158468,0
+VREX.US,D,20170831,000000,29.72,30.645,29.6601,30.53,221799,0
+VREX.US,D,20170901,000000,30.55,31.21,30.3924,31.17,223212,0
+VREX.US,D,20170905,000000,31.17,31.49,31.06,31.33,155413,0
+VREX.US,D,20170906,000000,31.35,31.74,31.22,31.65,187008,0
+VREX.US,D,20170907,000000,31.65,31.805,31.49,31.5,141594,0
+VREX.US,D,20170908,000000,31.36,31.73,31.0025,31.6,159840,0
+VREX.US,D,20170911,000000,31.71,32.59,31.62,32.31,221381,0
+VREX.US,D,20170912,000000,32.41,32.41,31.88,32.02,150216,0
+VREX.US,D,20170913,000000,31.91,32.05,31.555,31.84,112990,0
+VREX.US,D,20170914,000000,31.83,32.12,31.5,32.03,122533,0
+VREX.US,D,20170915,000000,31.94,32.17,31.58,32.11,422441,0
+VREX.US,D,20170918,000000,32.23,32.33,31.73,32.11,197613,0
+VREX.US,D,20170919,000000,32.18,32.18,31.81,32.15,132825,0
+VREX.US,D,20170920,000000,31.99,32.86,31.92,32.77,145373,0
+VREX.US,D,20170921,000000,32.83,33.34,32.58,33.01,223696,0
+VREX.US,D,20170922,000000,33.06,33.4,32.76,33,138592,0
+VREX.US,D,20170925,000000,32.98,33.13,32.28,32.87,170719,0
+VREX.US,D,20170926,000000,32.82,33.26,32.695,33.09,188243,0
+VREX.US,D,20170927,000000,33.24,33.95,33.16,33.62,195616,0
+VREX.US,D,20170928,000000,33.56,33.96,33.44,33.82,264725,0
+VREX.US,D,20170929,000000,33.82,34.32,33.78,33.84,174177,0
+VREX.US,D,20171002,000000,33.99,34.25,33.73,34.25,211067,0
+VREX.US,D,20171003,000000,34.31,34.89,34.02,34.59,435873,0
+VREX.US,D,20171004,000000,32.7,33.88,32.7,33.34,397510,0
+VREX.US,D,20171005,000000,33.28,33.34,32.9,33.03,181555,0
+VREX.US,D,20171006,000000,33.11,33.26,32.85,33.18,122291,0
+VREX.US,D,20171009,000000,33.17,33.55,32.89,32.99,133317,0
+VREX.US,D,20171010,000000,32.99,33.435,32.945,33.06,192880,0
+VREX.US,D,20171011,000000,32.94,33.18,32.85,33.02,248489,0
+VREX.US,D,20171012,000000,33.05,33.29,32.92,33.02,93743,0
+VREX.US,D,20171013,000000,33.03,33.31,32.91,32.95,111052,0
+VREX.US,D,20171016,000000,32.94,33.21,32.86,33.03,96782,0
+VREX.US,D,20171017,000000,32.97,33.4,32.915,33.22,63480,0
+VREX.US,D,20171018,000000,33.17,33.77,33.17,33.71,100826,0
+VREX.US,D,20171019,000000,33.55,33.84,33.264,33.63,110183,0
+VREX.US,D,20171020,000000,33.93,34.32,33.2052,33.79,217110,0
+VREX.US,D,20171023,000000,33.77,34.42,33.5252,33.84,84925,0
+VREX.US,D,20171024,000000,33.97,34.25,33.83,34.02,92147,0
+VREX.US,D,20171025,000000,33.87,34.6,33.855,34.43,172122,0
+VREX.US,D,20171026,000000,34.38,34.59,34.0742,34.2,66864,0
+VREX.US,D,20171027,000000,34.19,34.41,33.73,33.8,337769,0
+VREX.US,D,20171030,000000,33.399,34.34,33.26,33.49,209243,0
+VREX.US,D,20171031,000000,33.69,34.49,33.69,34.37,216973,0
+VREX.US,D,20171101,000000,34.11,34.4699,33.62,34.03,174538,0
+VREX.US,D,20171102,000000,33.96,34.735,33.91,34.46,139000,0
+VREX.US,D,20171103,000000,34.5,34.805,34.255,34.5,137104,0
+VREX.US,D,20171106,000000,34.55,34.785,34.38,34.64,159008,0
+VREX.US,D,20171107,000000,34.65,34.76,34.15,34.2,180010,0
+VREX.US,D,20171108,000000,33.96,34.435,33.54,34.05,283039,0
+VREX.US,D,20171109,000000,33.86,34.35,33.31,34.23,395062,0
+VREX.US,D,20171110,000000,35,36,34.33,34.67,696929,0
+VREX.US,D,20171113,000000,34.55,34.885,33.911,34.68,399957,0
+VREX.US,D,20171114,000000,34.51,35.11,34.406,34.94,266109,0
+VREX.US,D,20171115,000000,34.71,35.51,34.47,35.34,241084,0
+VREX.US,D,20171116,000000,35.35,37.15,35.35,36.86,655093,0
+VREX.US,D,20171117,000000,36.75,37.1,36.45,36.72,178244,0
+VREX.US,D,20171120,000000,36.82,37.39,36.54,37.2,182263,0
+VREX.US,D,20171121,000000,37.33,37.48,36.76,37.04,277249,0
+VREX.US,D,20171122,000000,37.05,37.11,36.64,36.78,235468,0
+VREX.US,D,20171124,000000,36.89,36.89,36.41,36.58,74086,0
+VREX.US,D,20171127,000000,36.7,37.26,36.48,36.95,180758,0
+VREX.US,D,20171128,000000,37.03,37.51,36.74,37.5,207691,0
+VREX.US,D,20171129,000000,37.49,37.52,36.79,37.08,442268,0
+VREX.US,D,20171130,000000,37.12,37.48,37,37.07,203271,0
+VREX.US,D,20171201,000000,37.17,37.28,36.64,37.12,293175,0
+VREX.US,D,20171204,000000,37.43,38.8,37.22,37.62,211486,0
+VREX.US,D,20171205,000000,37.68,38.085,37.32,37.61,190176,0
+VREX.US,D,20171206,000000,37.58,37.93,37.325,37.47,139289,0
+VREX.US,D,20171207,000000,37.44,37.77,37.38,37.6,93277,0
+VREX.US,D,20171208,000000,37.77,37.82,37.36,37.55,129741,0
+VREX.US,D,20171211,000000,37.5,38,37.49,37.97,201552,0
+VREX.US,D,20171212,000000,38.13,38.63,38,38.15,306428,0
+VREX.US,D,20171213,000000,38.1,39.08,38.1,39.05,267092,0
+VREX.US,D,20171214,000000,38.94,39.109,37.45,37.68,428681,0
+VREX.US,D,20171215,000000,37.67,38.43,37.67,38.03,708606,0
+VREX.US,D,20171218,000000,38.19,38.8,37.99,38.06,183931,0
+VREX.US,D,20171219,000000,38.04,38.47,37.77,37.81,189948,0
+VREX.US,D,20171220,000000,38,40.4,38,39.67,534897,0
+VREX.US,D,20171221,000000,40.09,40.58,39.725,40.51,261035,0
+VREX.US,D,20171222,000000,40.37,41.25,40.37,41.04,211811,0
+VREX.US,D,20171226,000000,41,41.13,40.465,40.77,142430,0
+VREX.US,D,20171227,000000,40.84,41.41,40.63,41.18,105042,0
+VREX.US,D,20171228,000000,41.18,41.66,40.86,41.32,129952,0
+VREX.US,D,20171229,000000,41.46,41.99,40.15,40.17,132038,0
+VREX.US,D,20180102,000000,40.28,40.82,40,40.39,179760,0
+VREX.US,D,20180103,000000,40.66,40.66,40.13,40.38,134197,0
+VREX.US,D,20180104,000000,40.64,40.78,40.04,40.22,132136,0
+VREX.US,D,20180105,000000,40.35,40.74,39.94,40.72,177694,0
+VREX.US,D,20180108,000000,40.71,40.97,39.88,39.98,201523,0
+VREX.US,D,20180109,000000,40.12,40.47,39.96,39.97,70875,0
+VREX.US,D,20180110,000000,40,40.44,39.75,40.33,118049,0
+VREX.US,D,20180111,000000,40.37,41.275,40.37,40.62,119859,0
+VREX.US,D,20180112,000000,40.6,41.35,40.6,40.89,261324,0
+VREX.US,D,20180116,000000,41.3,41.8,40.33,40.52,259846,0
+VREX.US,D,20180117,000000,40.55,41.32,40.485,40.6,107138,0
+VREX.US,D,20180118,000000,40.65,40.9,40.27,40.39,96844,0
+VREX.US,D,20180119,000000,40.32,40.98,40.2,40.61,130280,0
+VREX.US,D,20180122,000000,40.36,40.79,39.8517,40.5,165215,0
+VREX.US,D,20180123,000000,40.37,40.775,40.07,40.58,68256,0
+VREX.US,D,20180124,000000,40.79,41.19,40.58,41.04,137342,0
+VREX.US,D,20180125,000000,41.3,42.75,41.1532,42.75,438754,0
+VREX.US,D,20180126,000000,42.82,43.54,42.5002,43.37,199124,0
+VREX.US,D,20180129,000000,43.09,43.76,42.61,43.11,131134,0
+VREX.US,D,20180130,000000,42.78,43.26,42.52,42.99,421979,0
+VREX.US,D,20180131,000000,42.98,43.68,42.24,42.47,425101,0
+VREX.US,D,20180201,000000,42.45,43.56,41.4,43.54,582141,0
+VREX.US,D,20180202,000000,37.32,38.2925,34.355,34.61,2274293,0
+VREX.US,D,20180205,000000,34.31,34.87,33.04,33.46,643138,0
+VREX.US,D,20180206,000000,32.83,36.02,32.67,35.72,647583,0
+VREX.US,D,20180207,000000,35.56,35.99,34.25,35.05,536636,0
+VREX.US,D,20180208,000000,35.17,35.72,34.78,35.47,366014,0
+VREX.US,D,20180209,000000,35.7,35.98,34.88,35.76,347717,0
+VREX.US,D,20180212,000000,35.87,36.79,35.45,36.24,314457,0
+VREX.US,D,20180213,000000,35.97,36.28,35.61,36.21,273443,0
+VREX.US,D,20180214,000000,35.89,36.79,35.85,36.54,379163,0
+VREX.US,D,20180215,000000,36.64,37.75,36.1937,37.1,334509,0
+VREX.US,D,20180216,000000,36.95,37.48,36.69,37.12,194004,0
+VREX.US,D,20180220,000000,36.78,37.21,36.38,36.47,179036,0
+VREX.US,D,20180221,000000,36.6,37.37,36.46,36.53,137697,0
+VREX.US,D,20180222,000000,36.76,36.9154,36.13,36.24,195915,0
+VREX.US,D,20180223,000000,36.34,36.51,36.045,36.23,154304,0
+VREX.US,D,20180226,000000,36.24,36.81,36.24,36.66,260342,0
+VREX.US,D,20180227,000000,36.55,37,36.52,36.55,175989,0
+VREX.US,D,20180228,000000,36.71,36.9,34.84,34.89,212058,0
+VREX.US,D,20180301,000000,34.82,35.06,34.03,34.3,306664,0
+VREX.US,D,20180302,000000,34.18,36.01,34.18,35.77,197731,0
+VREX.US,D,20180305,000000,35.7,37.13,35.66,36.46,355255,0
+VREX.US,D,20180306,000000,36.65,37.2,36.58,37.01,215118,0
+VREX.US,D,20180307,000000,36.74,37.46,36,37.44,191087,0
+VREX.US,D,20180308,000000,37.51,37.69,37.14,37.44,122218,0
+VREX.US,D,20180309,000000,37.55,38.2,37.51,38.03,132734,0
+VREX.US,D,20180312,000000,38.2,39.05,38.2,38.41,202879,0
+VREX.US,D,20180313,000000,38.45,39.1,38.18,38.86,175172,0
+VREX.US,D,20180314,000000,38.93,39.15,37.8,38.01,299464,0
+VREX.US,D,20180315,000000,38.19,38.39,37.06,37.42,155465,0
+VREX.US,D,20180316,000000,37.35,37.92,37.01,37.65,538219,0
+VREX.US,D,20180319,000000,37.65,37.65,36.44,37.04,176988,0
+VREX.US,D,20180320,000000,36.88,37.32,36.38,36.5,199604,0
+VREX.US,D,20180321,000000,36.57,37.52,36.28,37.21,185670,0
+VREX.US,D,20180322,000000,36.83,37.21,36.11,36.23,153513,0
+VREX.US,D,20180323,000000,36.12,36.679,35.7331,35.8,233956,0
+VREX.US,D,20180326,000000,36.32,36.49,35.69,36.38,144540,0
+VREX.US,D,20180327,000000,36.47,36.64,35.675,35.79,119548,0
+VREX.US,D,20180328,000000,35.81,36.14,35.29,35.67,161538,0
+VREX.US,D,20180329,000000,35.79,36.41,35.66,35.78,154508,0
+VREX.US,D,20180402,000000,35.9,36.25,34.57,34.97,141459,0
+VREX.US,D,20180403,000000,35.03,36.291,35.03,35.87,165241,0
+VREX.US,D,20180404,000000,35.43,36.24,35.265,36.07,103616,0
+VREX.US,D,20180405,000000,36.21,37.09,35.91,36.79,116647,0
+VREX.US,D,20180406,000000,36.53,36.985,35.57,35.84,101641,0
+VREX.US,D,20180409,000000,36.19,36.74,35.72,36.19,89643,0
+VREX.US,D,20180410,000000,36.47,37.7,36.28,37.34,127112,0
+VREX.US,D,20180411,000000,37.25,37.25,36.81,37.25,126445,0
+VREX.US,D,20180412,000000,37.35,37.5,36.935,37.07,96563,0
+VREX.US,D,20180413,000000,37.24,37.59,37.09,37.32,76213,0
+VREX.US,D,20180416,000000,37.48,38.1,37.32,37.61,158736,0
+VREX.US,D,20180417,000000,37.81,38.2,37.61,37.89,127514,0
+VREX.US,D,20180418,000000,37.86,38.72,37.71,38.16,220628,0
+VREX.US,D,20180419,000000,38.16,38.74,37.34,37.4,213960,0
+VREX.US,D,20180420,000000,37.21,37.21,36.4,36.62,167463,0
+VREX.US,D,20180423,000000,36.82,37.6047,36.7143,37.09,132588,0
+VREX.US,D,20180424,000000,37.29,37.74,36.82,37.29,94912,0
+VREX.US,D,20180425,000000,37.16,37.16,36.55,36.83,122358,0
+VREX.US,D,20180426,000000,36.9,37.09,35.89,36.63,138451,0
+VREX.US,D,20180427,000000,36.56,36.58,35.84,36.21,138526,0
+VREX.US,D,20180430,000000,36.33,36.5599,35.96,35.99,167305,0
+VREX.US,D,20180501,000000,35.91,36.75,35.61,36.74,170882,0
+VREX.US,D,20180502,000000,36.54,37.35,36.3961,36.91,155712,0
+VREX.US,D,20180503,000000,36.76,36.84,35.46,35.88,302975,0
+VREX.US,D,20180504,000000,35.4,37.17,35.39,36.33,481870,0
+VREX.US,D,20180507,000000,36.5,36.76,35.355,36.21,257533,0
+VREX.US,D,20180508,000000,36.2,36.85,35.741,36.79,184648,0
+VREX.US,D,20180509,000000,36.75,37.04,36.42,36.97,207314,0
+VREX.US,D,20180510,000000,36.99,37.26,36.22,36.3,181430,0
+VREX.US,D,20180511,000000,36.41,36.62,35.93,36.39,397449,0
+VREX.US,D,20180514,000000,36.51,37.58,36.32,37.24,442234,0
+VREX.US,D,20180515,000000,37.16,37.4,36.73,36.8,381425,0
+VREX.US,D,20180516,000000,36.79,37.95,36.65,37.36,589065,0
+VREX.US,D,20180517,000000,37.36,37.96,37.32,37.51,162861,0
+VREX.US,D,20180518,000000,37.67,37.67,36.59,37.5,205302,0
+VREX.US,D,20180521,000000,37.58,38.02,36.94,37.71,208842,0
+VREX.US,D,20180522,000000,37.78,37.99,37.26,37.88,183426,0
+VREX.US,D,20180523,000000,37.58,37.67,37.26,37.54,180045,0
+VREX.US,D,20180524,000000,37.64,37.88,37.31,37.43,120350,0
+VREX.US,D,20180525,000000,37.49,37.56,36.885,37.31,103068,0
+VREX.US,D,20180529,000000,37.05,37.58,36.77,37.57,137203,0
+VREX.US,D,20180530,000000,37.74,38.05,37.41,37.47,161941,0
+VREX.US,D,20180531,000000,37.55,37.65,36.53,36.96,193026,0
+VREX.US,D,20180601,000000,37.13,37.4902,37.1,37.31,175179,0
+VREX.US,D,20180604,000000,37.39,37.87,37.02,37.68,180374,0
+VREX.US,D,20180605,000000,37.76,37.96,37.1,37.26,179336,0
+VREX.US,D,20180606,000000,37.35,37.52,36.9,37.1,176855,0
+VREX.US,D,20180607,000000,37.09,37.39,36.64,36.83,127725,0
+VREX.US,D,20180608,000000,36.75,37.2,36.64,37.1,127202,0
+VREX.US,D,20180611,000000,37.16,37.51,36.79,37.03,184052,0
+VREX.US,D,20180612,000000,37.1,37.35,36.86,37.03,238267,0
+VREX.US,D,20180613,000000,37.07,37.875,37.03,37.62,327733,0
+VREX.US,D,20180614,000000,37.82,38.02,37.6,38,166847,0
+VREX.US,D,20180615,000000,37.85,38.01,37.5,37.59,352119,0
+VREX.US,D,20180618,000000,37.43,37.83,37.14,37.81,262181,0
+VREX.US,D,20180619,000000,37.66,37.98,37.5,37.86,157506,0
+VREX.US,D,20180620,000000,38.05,38.73,37.43,37.55,180629,0
+VREX.US,D,20180621,000000,37.56,37.61,35.92,36.54,279073,0
+VREX.US,D,20180622,000000,36.69,37.04,35.74,36.81,500003,0
+VREX.US,D,20180625,000000,36.72,36.72,35.35,35.81,143703,0
+VREX.US,D,20180626,000000,35.82,36.54,35.74,36.18,236709,0
+VREX.US,D,20180627,000000,36.15,36.85,35.61,35.81,409770,0
+VREX.US,D,20180628,000000,35.64,36.68,35.371,36.66,200414,0
+VREX.US,D,20180629,000000,36.67,37.53,36.5301,37.09,153328,0
+VREX.US,D,20180702,000000,36.87,36.985,34.13,36.94,191698,0
+VREX.US,D,20180703,000000,37.14,38.41,36.98,37.62,162657,0
+VREX.US,D,20180705,000000,37.64,38.4,37.39,38.14,332042,0
+VREX.US,D,20180706,000000,37.5,38.44,37.49,37.94,295635,0
+VREX.US,D,20180709,000000,38.17,38.6,37.75,38.51,151261,0
+VREX.US,D,20180710,000000,38.5,38.8,37.89,38.45,260613,0
+VREX.US,D,20180711,000000,38.6,39,38.1,38.19,735311,0
+VREX.US,D,20180712,000000,38.22,38.91,37.71,38.29,170140,0
+VREX.US,D,20180713,000000,38.17,38.54,37.41,37.54,134846,0
+VREX.US,D,20180716,000000,37.54,37.54,36.93,37.16,183772,0
+VREX.US,D,20180717,000000,37.16,37.39,36.47,37.25,144054,0
+VREX.US,D,20180718,000000,37.19,37.67,36.7,37.52,140207,0
+VREX.US,D,20180719,000000,37.53,38.18,37.16,38.12,93771,0
+VREX.US,D,20180720,000000,38.1,38.32,38.025,38.2,113266,0
+VREX.US,D,20180723,000000,38.06,38.37,37.82,38.19,130224,0
+VREX.US,D,20180724,000000,38.1,38.565,38.03,38.26,327623,0
+VREX.US,D,20180725,000000,38.17,38.6236,37.74,38.33,138197,0
+VREX.US,D,20180726,000000,38.34,38.6,37.95,38.38,768371,0
+VREX.US,D,20180727,000000,38.37,39.39,37.44,37.6,250765,0
+VREX.US,D,20180730,000000,37.55,37.84,37.08,37.14,155705,0
+VREX.US,D,20180731,000000,37.33,38.33,37.26,38.24,225978,0
+VREX.US,D,20180801,000000,38.33,38.56,37.82,38.19,153589,0
+VREX.US,D,20180802,000000,38.12,38.83,38.11,38.49,278661,0
+VREX.US,D,20180803,000000,27.75,29.47,27.31,28.36,3255970,0
+VREX.US,D,20180806,000000,28.5,28.73,28.07,28.09,772184,0
+VREX.US,D,20180807,000000,28.04,29.17,27.92,28.45,1024331,0
+VREX.US,D,20180808,000000,28.32,28.54,28.12,28.16,278059,0
+VREX.US,D,20180809,000000,28.2,28.5769,28.15,28.36,211113,0
+VREX.US,D,20180810,000000,28.51,28.58,28.13,28.29,481917,0
+VREX.US,D,20180813,000000,28.23,28.74,28.22,28.57,250924,0
+VREX.US,D,20180814,000000,28.74,29.46,28.59,29.4,559621,0
+VREX.US,D,20180815,000000,29.32,29.39,28.96,29.23,185123,0
+VREX.US,D,20180816,000000,29.41,29.8,29.02,29.22,243657,0
+VREX.US,D,20180817,000000,29.2,29.84,28.54,29.73,232674,0
+VREX.US,D,20180820,000000,30,30.39,29.87,30.25,246884,0
+VREX.US,D,20180821,000000,30.24,31.1,30.24,30.53,334964,0
+VREX.US,D,20180822,000000,30.4,31.1,30.32,30.97,278391,0
+VREX.US,D,20180823,000000,30.91,31.28,29.85,30.27,254037,0
+VREX.US,D,20180824,000000,30.38,31.18,30.25,31.14,172241,0
+VREX.US,D,20180827,000000,31.28,31.95,31.085,31.71,188835,0
+VREX.US,D,20180828,000000,31.82,32.11,31.5,31.6,190727,0
+VREX.US,D,20180829,000000,31.57,32.23,31.46,31.73,299724,0
+VREX.US,D,20180830,000000,31.81,31.8799,31.14,31.54,383280,0
+VREX.US,D,20180831,000000,31.45,31.86,30.9,31.4,224865,0
+VREX.US,D,20180904,000000,31.4,31.67,30.75,31.33,188119,0
+VREX.US,D,20180905,000000,31.26,31.67,31.1,31.55,405930,0
+VREX.US,D,20180906,000000,31.55,31.64,30.12,30.25,350115,0
+VREX.US,D,20180907,000000,30.18,31.13,30.07,30.35,237542,0
+VREX.US,D,20180910,000000,30.45,30.82,30.39,30.64,190670,0
+VREX.US,D,20180911,000000,30.65,30.9,30.16,30.26,356844,0
+VREX.US,D,20180912,000000,30.34,30.97,29.87,30.75,259654,0
+VREX.US,D,20180913,000000,31.01,31.4,30.22,30.5,213724,0
+VREX.US,D,20180914,000000,30.29,31.12,30.29,30.86,299451,0
+VREX.US,D,20180917,000000,30.81,31,29.52,30,513677,0
+VREX.US,D,20180918,000000,29.96,30.39,29.82,30.16,331810,0
+VREX.US,D,20180919,000000,30.21,30.67,29.93,30.09,306551,0
+VREX.US,D,20180920,000000,30.28,30.76,29.99,30.25,289233,0
+VREX.US,D,20180921,000000,30.3,31,29.85,29.95,704164,0
+VREX.US,D,20180924,000000,29.8,30.54,29.27,29.5,217867,0
+VREX.US,D,20180925,000000,29.59,29.62,29.33,29.54,336511,0
+VREX.US,D,20180926,000000,29.58,29.63,29.1,29.5,217134,0
+VREX.US,D,20180927,000000,29.59,29.93,29.16,29.18,236680,0
+VREX.US,D,20180928,000000,29.04,29.59,28.35,28.66,388168,0
+VREX.US,D,20181001,000000,28.71,29.295,27.72,27.91,205943,0
+VREX.US,D,20181002,000000,27.86,28.06,27.55,27.76,213818,0
+VREX.US,D,20181003,000000,27.82,28.21,27.43,27.86,234050,0
+VREX.US,D,20181004,000000,27.88,27.88,26.91,27.06,125690,0
+VREX.US,D,20181005,000000,27.05,27.28,26.27,26.91,371281,0
+VREX.US,D,20181008,000000,26.86,27.185,26.43,26.98,425110,0
+VREX.US,D,20181009,000000,27,27.4,26.73,26.82,375990,0
+VREX.US,D,20181010,000000,26.8,27.35,25.18,25.25,684012,0
+VREX.US,D,20181011,000000,24.74,25.885,24.74,25.55,418819,0
+VREX.US,D,20181012,000000,25.83,26.39,25.48,25.95,398822,0
+VREX.US,D,20181015,000000,25.96,26.15,25.36,25.56,419130,0
+VREX.US,D,20181016,000000,25.68,26.68,25.5,26.4,474342,0
+VREX.US,D,20181017,000000,26.33,26.67,25.52,26.47,289924,0
+VREX.US,D,20181018,000000,26.2,26.2,25.32,25.9,368478,0
+VREX.US,D,20181019,000000,25.87,26.59,25.87,25.91,363141,0
+VREX.US,D,20181022,000000,25.91,26.22,25.72,25.96,203536,0
+VREX.US,D,20181023,000000,25.7,25.89,25.18,25.22,349007,0
+VREX.US,D,20181024,000000,25.13,26.36,24.99,25.01,522152,0
+VREX.US,D,20181025,000000,25.17,25.35,24.55,25.14,271577,0
+VREX.US,D,20181026,000000,24.9,25.13,24.06,24.66,369558,0
+VREX.US,D,20181029,000000,24.83,25.75,24.6,25.18,338953,0
+VREX.US,D,20181030,000000,25.13,25.98,25.09,25.8,463299,0
+VREX.US,D,20181031,000000,26.25,27.09,25.93,25.96,854318,0
+VREX.US,D,20181101,000000,26.09,27.07,26.04,26.61,397826,0
+VREX.US,D,20181102,000000,26.75,27.34,26.71,26.96,288263,0
+VREX.US,D,20181105,000000,26.92,27.33,26.75,27.29,249292,0
+VREX.US,D,20181106,000000,27.17,27.48,27.04,27.28,190582,0
+VREX.US,D,20181107,000000,27.27,27.76,27.25,27.49,217358,0
+VREX.US,D,20181108,000000,27.41,27.76,27.09,27.6,186127,0
+VREX.US,D,20181109,000000,27.48,27.48,26.83,27.23,314070,0
+VREX.US,D,20181112,000000,27.25,27.365,26.57,26.77,466788,0
+VREX.US,D,20181113,000000,26.7,27.29,26.07,26.11,919240,0
+VREX.US,D,20181114,000000,24.99,25.82,23.91,24.55,1271543,0
+VREX.US,D,20181115,000000,24.35,25.19,24.1,25.05,983520,0
+VREX.US,D,20181116,000000,24.84,26.38,24.4,26.29,568362,0
+VREX.US,D,20181119,000000,26.14,26.61,25.485,25.63,371398,0
+VREX.US,D,20181120,000000,25.32,25.62,24.23,24.27,426449,0
+VREX.US,D,20181121,000000,24.36,24.77,24.0921,24.51,157062,0
+VREX.US,D,20181123,000000,24.41,24.87,24.21,24.59,79784,0
+VREX.US,D,20181126,000000,24.72,25.4,24.54,24.7,334790,0
+VREX.US,D,20181127,000000,24.48,24.77,24.15,24.75,217037,0
+VREX.US,D,20181128,000000,24.76,25.88,24.585,25.88,352878,0
+VREX.US,D,20181129,000000,25.86,26.86,25.4,26.62,377692,0
+VREX.US,D,20181130,000000,26.47,26.89,25.99,26.35,407962,0
+VREX.US,D,20181203,000000,26.64,27.4275,26.1801,27.38,466543,0
+VREX.US,D,20181204,000000,27.12,27.26,25.54,25.58,365867,0
+VREX.US,D,20181206,000000,25.24,25.48,24.23,25.03,261685,0
+VREX.US,D,20181207,000000,25.05,25.25,23.86,24.07,317174,0
+VREX.US,D,20181210,000000,24,24.35,23.45,24.07,234091,0
+VREX.US,D,20181211,000000,24.38,24.81,23.84,24.27,249802,0
+VREX.US,D,20181212,000000,24.64,25.35,24.57,24.58,170461,0
+VREX.US,D,20181213,000000,24.59,24.81,23.79,23.88,272069,0
+VREX.US,D,20181214,000000,23.69,23.99,23.35,23.42,170779,0
+VREX.US,D,20181217,000000,23.32,24.23,23.08,23.37,300216,0
+VREX.US,D,20181218,000000,23.59,24.19,23.37,23.86,210803,0
+VREX.US,D,20181219,000000,23.87,24.02,22.58,22.88,289418,0
+VREX.US,D,20181220,000000,22.8,23.14,21.84,22.81,454074,0
+VREX.US,D,20181221,000000,22.85,23.25,21.76,21.87,625837,0
+VREX.US,D,20181224,000000,21.87,23.37,21.57,21.85,163105,0
+VREX.US,D,20181226,000000,21.96,23.02,21.81,23.01,211674,0
+VREX.US,D,20181227,000000,22.72,23.12,22.17,23.12,225006,0
+VREX.US,D,20181228,000000,23.24,23.95,22.98,23.63,240050,0
+VREX.US,D,20181231,000000,23.79,23.91,23.31,23.68,247887,0
+VREX.US,D,20190102,000000,23.29,24.15,22.73,24.09,348601,0
+VREX.US,D,20190103,000000,23.93,24.09,23.16,23.24,271126,0
+VREX.US,D,20190104,000000,23.62,25.08,23.44,24.26,297679,0
+VREX.US,D,20190107,000000,24.24,25.47,24.03,25.26,365206,0
+VREX.US,D,20190108,000000,25.38,25.6,24.69,25.04,199137,0
+VREX.US,D,20190109,000000,25.25,25.58,24.83,25.01,422558,0
+VREX.US,D,20190110,000000,24.83,26.67,24.83,25.8,318993,0
+VREX.US,D,20190111,000000,25.61,26.38,25.45,26.25,302692,0
+VREX.US,D,20190114,000000,26.03,26.31,25.59,25.74,255357,0
+VREX.US,D,20190115,000000,25.74,26.42,25.5301,26.24,150934,0
+VREX.US,D,20190116,000000,26.23,26.405,25.47,26.38,316287,0
+VREX.US,D,20190117,000000,26.17,26.79,26.06,26.49,531491,0
+VREX.US,D,20190118,000000,26.61,27.86,26.28,27.81,409381,0
+VREX.US,D,20190122,000000,27.53,27.87,26.8525,27.23,256407,0
+VREX.US,D,20190123,000000,27.34,27.54,26.765,27.51,258961,0
+VREX.US,D,20190124,000000,27.49,27.99,27.1,27.67,264061,0
+VREX.US,D,20190125,000000,27.87,28.25,27.66,27.77,205111,0
+VREX.US,D,20190128,000000,27.49,27.85,27.24,27.72,158428,0
+VREX.US,D,20190129,000000,27.73,28.18,27.73,27.96,288480,0
+VREX.US,D,20190130,000000,28.09,28.25,27.74,28.03,178270,0
+VREX.US,D,20190131,000000,27.95,28.65,27.95,28.49,196438,0
+VREX.US,D,20190201,000000,28.44,28.79,27.94,28.16,182897,0
+VREX.US,D,20190204,000000,27.99,28.19,27.735,28,451622,0
+VREX.US,D,20190205,000000,28.1,29.09,27.9501,29.02,270394,0
+VREX.US,D,20190206,000000,30.45,32.5,30.45,32.41,775873,0
+VREX.US,D,20190207,000000,32.18,32.18,31.05,31.37,468865,0
+VREX.US,D,20190208,000000,31.18,31.22,30.34,30.47,224330,0
+VREX.US,D,20190211,000000,30.66,31.28,30.08,31.23,192669,0
+VREX.US,D,20190212,000000,31.44,31.46,30.885,31.42,349061,0
+VREX.US,D,20190213,000000,31.48,31.58,30.92,31.53,337675,0
+VREX.US,D,20190214,000000,31.4,31.77,31.22,31.38,248567,0
+VREX.US,D,20190215,000000,31.56,31.925,31.31,31.42,436158,0
+VREX.US,D,20190219,000000,31.22,31.94,31.22,31.83,230441,0
+VREX.US,D,20190220,000000,31.84,32.2899,31.61,31.8,308138,0
+VREX.US,D,20190221,000000,31.8,32.49,31.18,32.46,255597,0
+VREX.US,D,20190222,000000,32.67,32.87,32.145,32.31,149200,0
+VREX.US,D,20190225,000000,32.49,32.7,32.02,32.05,310074,0
+VREX.US,D,20190226,000000,32.05,32.05,31.51,31.54,150258,0
+VREX.US,D,20190227,000000,31.43,31.76,31.26,31.59,170021,0
+VREX.US,D,20190228,000000,31.6,31.73,31.22,31.44,244745,0
+VREX.US,D,20190301,000000,31.68,33.14,31.65,33.04,276881,0
+VREX.US,D,20190304,000000,33.03,33.54,32.87,33.34,401716,0
+VREX.US,D,20190305,000000,33.34,33.39,32.7662,33,388965,0
+VREX.US,D,20190306,000000,33,33.06,32.22,32.77,292302,0
+VREX.US,D,20190307,000000,32.78,32.78,32.13,32.19,215598,0
+VREX.US,D,20190308,000000,32.03,32.62,31.86,32.32,204455,0
+VREX.US,D,20190311,000000,32.34,32.59,32.12,32.57,169307,0
+VREX.US,D,20190312,000000,32.58,33.17,32.44,33,168344,0
+VREX.US,D,20190313,000000,33.14,33.31,32.72,33.15,164216,0
+VREX.US,D,20190314,000000,33.11,33.16,32.67,32.7,110147,0
+VREX.US,D,20190315,000000,32.71,33.3,32.67,32.92,627406,0
+VREX.US,D,20190318,000000,32.95,33.36,32.42,32.94,228964,0
+VREX.US,D,20190319,000000,33.43,34.5,33.12,34.25,196083,0
+VREX.US,D,20190320,000000,34.23,34.43,33.7982,33.96,185502,0
+VREX.US,D,20190321,000000,33.83,34.5,33.83,34.09,343653,0
+VREX.US,D,20190322,000000,34.07,34.34,33.39,33.45,268218,0
+VREX.US,D,20190325,000000,33.4,33.99,33.13,33.43,237199,0
+VREX.US,D,20190326,000000,33.74,33.99,33.5,33.6,228874,0
+VREX.US,D,20190327,000000,33.57,33.88,32.89,33.72,284317,0
+VREX.US,D,20190328,000000,33.78,33.92,33.55,33.77,257818,0
+VREX.US,D,20190329,000000,33.94,34.015,33.69,33.88,191825,0
+VREX.US,D,20190401,000000,34.08,34.31,33.8,34.26,395776,0
+VREX.US,D,20190402,000000,34.37,34.37,33.53,33.82,188367,0
+VREX.US,D,20190403,000000,34.11,34.32,33.7901,33.9,139254,0
+VREX.US,D,20190404,000000,33.9,34.55,33.7,34.35,270702,0
+VREX.US,D,20190405,000000,34.39,34.83,34.31,34.4,310215,0
+VREX.US,D,20190408,000000,34.43,34.78,33.82,34.17,134046,0
+VREX.US,D,20190409,000000,34.08,34.57,34.06,34.13,284632,0
+VREX.US,D,20190410,000000,34.19,34.34,33.8601,33.93,197874,0
+VREX.US,D,20190411,000000,33.93,33.93,33.31,33.43,236310,0
+VREX.US,D,20190412,000000,33.57,33.64,33.25,33.35,236337,0
+VREX.US,D,20190415,000000,33.41,33.565,32.21,32.56,441416,0
+VREX.US,D,20190416,000000,32.68,32.945,32.23,32.48,416500,0
+VREX.US,D,20190417,000000,32.635,32.84,31.01,31.28,334317,0
+VREX.US,D,20190418,000000,31.23,32.29,30.76,32.07,547027,0
+VREX.US,D,20190422,000000,32.03,32.37,31.46,31.72,176708,0
+VREX.US,D,20190423,000000,31.8,32.56,31.66,32.38,303499,0
+VREX.US,D,20190424,000000,32.37,32.49,31.99,32.37,296194,0
+VREX.US,D,20190425,000000,32.26,32.26,31.69,31.85,149167,0
+VREX.US,D,20190426,000000,31.83,32.28,31.61,32.26,363559,0
+VREX.US,D,20190429,000000,32.29,32.77,31.97,32.71,305115,0
+VREX.US,D,20190430,000000,32.61,32.87,32.22,32.84,354181,0
+VREX.US,D,20190501,000000,32.89,33.1,32.38,32.53,432127,0
+VREX.US,D,20190502,000000,32.37,33.17,32.37,33.15,217577,0
+VREX.US,D,20190503,000000,33.16,34.36,33.16,34.25,665334,0
+VREX.US,D,20190506,000000,33.67,34.38,33.275,33.88,294571,0
+VREX.US,D,20190507,000000,33.59,33.925,32.89,33.12,582387,0
+VREX.US,D,20190508,000000,32,35,30.13,30.78,820143,0
+VREX.US,D,20190509,000000,30.57,31.52,30.25,31.3,788878,0
+VREX.US,D,20190510,000000,31.15,31.34,30.31,31.14,259966,0
+VREX.US,D,20190513,000000,30.67,30.71,29.27,29.34,326310,0
+VREX.US,D,20190514,000000,29.37,29.74,29.2,29.46,401397,0
+VREX.US,D,20190515,000000,29.26,29.43,28.13,29.16,729370,0
+VREX.US,D,20190516,000000,29.29,29.55,28.85,28.99,398353,0
+VREX.US,D,20190517,000000,28.79,29,28.22,28.27,174842,0
+VREX.US,D,20190520,000000,28.04,28.89,27.725,28.65,218104,0
+VREX.US,D,20190521,000000,28.85,29.18,28.41,28.48,337998,0
+VREX.US,D,20190522,000000,28.33,28.44,27.82,27.86,316112,0
+VREX.US,D,20190523,000000,27.59,27.615,26.93,27.11,290752,0
+VREX.US,D,20190524,000000,27.28,27.42,26.7,27.2,238359,0
+VREX.US,D,20190528,000000,27.25,27.43,26.74,26.78,222060,0
+VREX.US,D,20190529,000000,26.63,26.64,26.11,26.52,381523,0
+VREX.US,D,20190530,000000,26.58,26.85,26.17,26.39,240988,0
+VREX.US,D,20190531,000000,26.13,26.795,25.83,26.68,242617,0
+VREX.US,D,20190603,000000,26.58,27.04,26.34,26.38,264807,0
+VREX.US,D,20190604,000000,26.66,27.85,26.66,27.77,187177,0
+VREX.US,D,20190605,000000,27.81,28.47,27.6,28.43,249372,0
+VREX.US,D,20190606,000000,28.44,28.63,28.05,28.31,172701,0
+VREX.US,D,20190607,000000,28.4,28.6,27.96,28.01,386322,0
+VREX.US,D,20190610,000000,28.07,28.78,27.83,28.11,256344,0
+VREX.US,D,20190611,000000,29.34,29.34,28.33,29.02,452732,0
+VREX.US,D,20190612,000000,28.92,29.24,28.64,29,248311,0
+VREX.US,D,20190613,000000,29.03,29.22,28.57,28.81,181443,0
+VREX.US,D,20190614,000000,28.68,28.885,28.4,28.44,123248,0
+VREX.US,D,20190617,000000,28.53,28.57,28.15,28.21,180257,0
+VREX.US,D,20190618,000000,28.43,29.09,28.1,28.95,186800,0
+VREX.US,D,20190619,000000,28.94,29.33,28.74,29.26,302519,0
+VREX.US,D,20190620,000000,29.7,29.77,29.29,29.57,261858,0
+VREX.US,D,20190621,000000,29.46,29.46,28.95,29.21,437559,0
+VREX.US,D,20190624,000000,29.19,29.79,29.1,29.12,202957,0
+VREX.US,D,20190625,000000,29.14,29.68,28.88,29.62,318063,0
+VREX.US,D,20190626,000000,29.64,30.13,29.395,29.98,181088,0
+VREX.US,D,20190627,000000,30.08,30.26,29.68,30.01,171901,0
+VREX.US,D,20190628,000000,30.09,30.83,30.05,30.65,1126216,0
+VREX.US,D,20190701,000000,30.97,31.445,30.49,31,297231,0
+VREX.US,D,20190702,000000,31.04,31.27,30.55,31.08,182988,0
+VREX.US,D,20190703,000000,31.27,31.44,30.59,30.73,103366,0
+VREX.US,D,20190705,000000,30.56,30.93,30.31,30.87,113543,0
+VREX.US,D,20190708,000000,30.81,30.81,30.16,30.28,151753,0
+VREX.US,D,20190709,000000,30.02,30.375,29.53,29.84,123141,0
+VREX.US,D,20190710,000000,29.97,30.6,29.87,30.51,156824,0
+VREX.US,D,20190711,000000,30.49,30.49,30.12,30.32,119443,0
+VREX.US,D,20190712,000000,30.42,30.77,30.1,30.65,153213,0
+VREX.US,D,20190715,000000,30.71,31.11,30.3,30.98,177174,0
+VREX.US,D,20190716,000000,30.97,31.01,30.55,30.59,131412,0
+VREX.US,D,20190717,000000,30.68,30.99,30.42,30.73,151455,0
+VREX.US,D,20190718,000000,30.58,30.93,30.36,30.58,106933,0
+VREX.US,D,20190719,000000,30.53,30.92,30.52,30.66,217608,0
+VREX.US,D,20190722,000000,30.66,31.26,30.66,30.85,171956,0
+VREX.US,D,20190723,000000,31.02,31.85,31.02,31.77,243827,0
+VREX.US,D,20190724,000000,32.64,32.72,31.6,32.64,281605,0
+VREX.US,D,20190725,000000,32.74,32.74,31.56,31.61,283047,0
+VREX.US,D,20190726,000000,31.92,32.23,31.388,31.99,181996,0
+VREX.US,D,20190729,000000,32.07,32.24,31.42,31.66,156928,0
+VREX.US,D,20190730,000000,31.57,32.41,31.23,32.28,219054,0
+VREX.US,D,20190731,000000,32.44,32.54,31.59,31.79,236278,0
+VREX.US,D,20190801,000000,31.93,32.06,31.12,31.39,193103,0
+VREX.US,D,20190802,000000,31.18,31.435,30.3,30.47,166756,0
+VREX.US,D,20190805,000000,30.05,30.18,29.52,30.07,210228,0
+VREX.US,D,20190806,000000,30.93,30.985,29.77,30.93,319589,0
+VREX.US,D,20190807,000000,29.03,29.64,24.4,25.32,757929,0
+VREX.US,D,20190808,000000,25.47,26.655,25.46,26.17,334046,0
+VREX.US,D,20190809,000000,26.29,26.395,25.73,26.08,355750,0
+VREX.US,D,20190812,000000,25.87,26.64,25.85,25.95,227450,0
+VREX.US,D,20190813,000000,25.84,26.51,25.84,26.38,223415,0
+VREX.US,D,20190814,000000,25.98,26.23,25.77,25.77,217492,0
+VREX.US,D,20190815,000000,25.6,25.83,25.19,25.54,214371,0
+VREX.US,D,20190816,000000,25.76,26.55,25.76,26.5,248349,0
+VREX.US,D,20190819,000000,27,27.12,26.79,26.97,296033,0
+VREX.US,D,20190820,000000,27.01,27.24,26.68,26.81,211597,0
+VREX.US,D,20190821,000000,27.12,27.36,26.65,27.26,153264,0
+VREX.US,D,20190822,000000,27.33,27.45,26.7,26.76,132494,0
+VREX.US,D,20190823,000000,26.66,26.855,25.79,26.01,204301,0
+VREX.US,D,20190826,000000,26.33,26.42,25.835,26.1,103315,0
+VREX.US,D,20190827,000000,26.3,26.34,25.73,25.86,166167,0
+VREX.US,D,20190828,000000,25.75,26.33,25.71,26.08,214121,0
+VREX.US,D,20190829,000000,26.43,26.87,26.43,26.52,120652,0
+VREX.US,D,20190830,000000,26.66,27.09,26.07,26.35,217370,0
+VREX.US,D,20190903,000000,26.09,26.3,25.66,26.25,230898,0
+VREX.US,D,20190904,000000,26.48,26.88,26.32,26.88,170091,0
+VREX.US,D,20190905,000000,27.28,28.71,26.95,28.56,224382,0
+VREX.US,D,20190906,000000,28.75,28.75,28.18,28.59,173753,0
+VREX.US,D,20190909,000000,28.7,29.39,28.68,29.03,180564,0
+VREX.US,D,20190910,000000,29.1,29.76,28.36,29.55,293720,0
+VREX.US,D,20190911,000000,29.79,30.1,29.29,30.09,205103,0
+VREX.US,D,20190912,000000,30.03,30.0999,29.49,29.6,307641,0
+VREX.US,D,20190913,000000,29.79,29.97,29.27,29.39,185819,0
+VREX.US,D,20190916,000000,29.29,29.4,28.68,29.04,180064,0
+VREX.US,D,20190917,000000,28.98,28.98,28.25,28.86,205984,0
+VREX.US,D,20190918,000000,28.88,28.88,28.335,28.61,123220,0
+VREX.US,D,20190919,000000,28.72,28.99,28.3,28.39,147041,0
+VREX.US,D,20190920,000000,28.4,28.76,28.16,28.64,444341,0
+VREX.US,D,20190923,000000,28.68,28.79,28.4,28.62,160776,0
+VREX.US,D,20190924,000000,28.75,29.03,28.26,28.46,211225,0
+VREX.US,D,20190925,000000,28.52,28.92,28.08,28.86,301168,0
+VREX.US,D,20190926,000000,29,29.05,28.38,28.58,220377,0
+VREX.US,D,20190927,000000,28.7,28.745,28.19,28.28,132696,0
+VREX.US,D,20190930,000000,28.28,28.79,28.26,28.54,171094,0
+VREX.US,D,20191001,000000,28.67,29.11,27.44,27.49,163843,0
+VREX.US,D,20191002,000000,27.34,27.69,27.03,27.58,191729,0
+VREX.US,D,20191003,000000,27.45,28.34,27.45,28.105,125220,0
+VREX.US,D,20191004,000000,28.2,28.86,28.1,28.78,123429,0
+VREX.US,D,20191007,000000,28.6,29.14,28.34,28.63,164491,0
+VREX.US,D,20191008,000000,28.25,28.58,27.86,27.92,159146,0
+VREX.US,D,20191009,000000,28.12,28.15,27.66,27.9,111336,0
+VREX.US,D,20191010,000000,27.93,28.1,27.49,27.72,147415,0
+VREX.US,D,20191011,000000,28.1,28.565,28.035,28.115,171871,0
+VREX.US,D,20191014,000000,27.96,28.54,27.83,28.47,156957,0
+VREX.US,D,20191015,000000,28.58,29.34,28.54,29.09,137215,0
+VREX.US,D,20191016,000000,29.14,29.4,28.64,28.95,138867,0
+VREX.US,D,20191017,000000,29.11,29.4571,29.05,29.27,138751,0
+VREX.US,D,20191018,000000,29.07,29.1,28.35,28.72,113072,0
+VREX.US,D,20191021,000000,29.02,29.52,28.95,29.14,190969,0
+VREX.US,D,20191022,000000,29.5,29.58,28.955,29.16,133177,0
+VREX.US,D,20191023,000000,29.17,29.65,28.95,29.59,87561,0
+VREX.US,D,20191024,000000,29.7,29.74,28.41,28.66,240557,0
+VREX.US,D,20191025,000000,28.7,29.32,28.44,29.05,146268,0
+VREX.US,D,20191028,000000,29.06,29.73,29.03,29.67,146594,0
+VREX.US,D,20191029,000000,29.5,30.49,29.44,30.3,164342,0
+VREX.US,D,20191030,000000,30.15,30.15,29.627,29.78,111582,0
+VREX.US,D,20191031,000000,29.68,30.12,29.315,30.01,149475,0
+VREX.US,D,20191101,000000,30.24,31.44,30.19,31.14,173321,0
+VREX.US,D,20191104,000000,31.32,31.96,31.2225,31.68,144965,0
+VREX.US,D,20191105,000000,31.77,31.98,31.45,31.93,111981,0
+VREX.US,D,20191106,000000,31.9,31.95,31.28,31.52,149792,0
+VREX.US,D,20191107,000000,31.86,32.4,31.65,32.38,128486,0
+VREX.US,D,20191108,000000,32.29,32.66,32.23,32.43,167096,0
+VREX.US,D,20191111,000000,32.22,32.78,32.055,32.59,230419,0
+VREX.US,D,20191112,000000,32.66,32.92,32.3,32.67,395910,0
+VREX.US,D,20191113,000000,33,33,28.23,29.42,550482,0
+VREX.US,D,20191114,000000,29.37,30.4194,29.205,29.78,242677,0
+VREX.US,D,20191115,000000,30.07,30.5,29.7,30.13,194959,0
+VREX.US,D,20191118,000000,29.84,30.17,29.24,29.3,159203,0
+VREX.US,D,20191119,000000,29.5,29.58,29.275,29.49,182144,0
+VREX.US,D,20191120,000000,29.41,29.99,29.39,29.59,235507,0
+VREX.US,D,20191121,000000,29.63,29.98,29.51,29.9,122599,0
+VREX.US,D,20191122,000000,29.88,30,29.5225,29.56,103086,0
+VREX.US,D,20191125,000000,29.61,30.84,29.61,30.65,139517,0
+VREX.US,D,20191126,000000,30.5,30.91,30.3837,30.9,135892,0
+VREX.US,D,20191127,000000,30.95,31,30.3,30.46,111415,0
+VREX.US,D,20191129,000000,30.38,30.41,29.88,29.94,68516,0
+VREX.US,D,20191202,000000,29.93,29.93,29.11,29.29,261151,0
+VREX.US,D,20191203,000000,28.91,29.82,28.73,29.31,619652,0
+VREX.US,D,20191204,000000,29.55,30.42,29.35,30.245,433098,0
+VREX.US,D,20191205,000000,30.1,30.27,29.51,30.17,243094,0
+VREX.US,D,20191206,000000,30.41,30.86,30.24,30.27,294773,0
+VREX.US,D,20191209,000000,30.26,30.32,29.82,30.05,187566,0
+VREX.US,D,20191210,000000,29.98,30.18,29.47,29.94,405696,0
+VREX.US,D,20191211,000000,30.1,30.94,29.93,30.78,196544,0
+VREX.US,D,20191212,000000,30.81,32,30.58,31.46,325275,0
+VREX.US,D,20191213,000000,31.36,32.21,30.87,31.22,493990,0
+VREX.US,D,20191216,000000,31.55,31.66,30.69,30.72,325174,0
+VREX.US,D,20191217,000000,30.85,30.85,30.5,30.65,136107,0
+VREX.US,D,20191218,000000,30.66,30.83,29.705,29.72,200835,0
+VREX.US,D,20191219,000000,29.81,30.39,29.61,30.19,165555,0
+VREX.US,D,20191220,000000,30.26,30.34,29.14,29.32,521605,0
+VREX.US,D,20191223,000000,29.23,30.33,29.03,30.02,178433,0
+VREX.US,D,20191224,000000,29.81,30.52,29.71,30.4,76873,0
+VREX.US,D,20191226,000000,30.49,30.64,30,30.34,172791,0
+VREX.US,D,20191227,000000,30.43,30.485,30.04,30.33,100854,0
+VREX.US,D,20191230,000000,30.39,30.39,29.92,30.02,93376,0
+VREX.US,D,20191231,000000,29.89,30.11,29.79,29.81,154243,0
+VREX.US,D,20200102,000000,30.06,30.53,29.748,30.48,132532,0
+VREX.US,D,20200103,000000,29.97,30.26,29.86,30,177498,0
+VREX.US,D,20200106,000000,29.64,30.28,29.48,30.21,164120,0
+VREX.US,D,20200107,000000,30.06,30.42,29.84,30.33,217754,0
+VREX.US,D,20200108,000000,30.28,30.52,29.84,30.175,137360,0
+VREX.US,D,20200109,000000,30.24,30.42,29.84,29.945,123501,0
+VREX.US,D,20200110,000000,30,30.5,29.915,30.35,129888,0
+VREX.US,D,20200113,000000,30.4,30.86,29.73,30.73,153531,0
+VREX.US,D,20200114,000000,30.51,31.065,30.33,30.76,156105,0
+VREX.US,D,20200115,000000,30.56,31.5,30.56,31.26,132567,0
+VREX.US,D,20200116,000000,31.49,31.69,31.05,31.65,95903,0
+VREX.US,D,20200117,000000,31.9,31.9,31.25,31.32,97500,0
+VREX.US,D,20200121,000000,31.11,31.42,30.89,31.13,198540,0
+VREX.US,D,20200122,000000,31.17,31.42,30.835,31.02,108515,0
+VREX.US,D,20200123,000000,30.83,31.16,30.71,30.95,256577,0
+VREX.US,D,20200124,000000,30.93,30.93,30.36,30.53,169580,0
+VREX.US,D,20200127,000000,29.85,30.52,29.7,30.2,123586,0
+VREX.US,D,20200128,000000,30.28,30.66,30.175,30.28,148234,0
+VREX.US,D,20200129,000000,30.36,30.57,29.63,29.65,260108,0
+VREX.US,D,20200130,000000,29.28,29.67,28.9251,29.2,132289,0
+VREX.US,D,20200131,000000,28.97,29.12,27.58,27.65,208490,0
+VREX.US,D,20200203,000000,27.71,28.04,27.005,27.53,270113,0
+VREX.US,D,20200204,000000,27.92,28.69,27.7069,28.145,262153,0
+VREX.US,D,20200205,000000,28.49,28.88,27.96,28.67,153554,0
+VREX.US,D,20200206,000000,28.82,28.98,28.48,28.92,138745,0
+VREX.US,D,20200207,000000,28.63,28.63,27.23,27.26,168447,0
+VREX.US,D,20200210,000000,27.16,27.76,27.16,27.34,137358,0
+VREX.US,D,20200211,000000,27.7,27.92,27.161,27.41,315038,0
+VREX.US,D,20200212,000000,24,27,23.105,25.9,631749,0
+VREX.US,D,20200213,000000,25.85,26.18,25.54,25.97,310689,0
+VREX.US,D,20200214,000000,26.08,26.18,25.69,25.89,228229,0
+VREX.US,D,20200218,000000,25.65,25.91,24.68,25.56,318019,0
+VREX.US,D,20200219,000000,25.48,26.11,25.18,25.92,308087,0
+VREX.US,D,20200220,000000,25.91,26.18,25.58,25.735,192985,0
+VREX.US,D,20200221,000000,25.59,25.64,25.04,25.1,215127,0
+VREX.US,D,20200224,000000,24.09,24.66,24.01,24.49,287296,0
+VREX.US,D,20200225,000000,24.47,24.64,23.26,23.49,328277,0
+VREX.US,D,20200226,000000,23.7,24.22,23.39,23.83,259397,0
+VREX.US,D,20200227,000000,23.33,24.0244,23.09,23.6,456524,0
+VREX.US,D,20200228,000000,23.0951,24.04,22.675,23.22,388986,0
+VREX.US,D,20200302,000000,23.23,24.34,23.08,24.3,354729,0
+VREX.US,D,20200303,000000,24.06,25,23.7,24,216688,0
+VREX.US,D,20200304,000000,24.4,24.86,23.89,24.86,351683,0
+VREX.US,D,20200305,000000,24.29,24.55,23.875,24.5,274713,0
+VREX.US,D,20200306,000000,23.76,24.1,23.095,23.59,266723,0
+VREX.US,D,20200309,000000,22.07,22.56,21.39,21.55,410819,0
+VREX.US,D,20200310,000000,22.08,22.39,20.9402,22.38,295752,0
+VREX.US,D,20200311,000000,21.77,22.45,21.4968,22.13,224516,0
+VREX.US,D,20200312,000000,20.79,21.06,19.91,20.41,542495,0
+VREX.US,D,20200313,000000,21.04,21.19,19.19,19.85,357101,0
+VREX.US,D,20200316,000000,17.91,18.7,16.6716,18.37,323935,0
+VREX.US,D,20200317,000000,18.69,21.64,17.7,21.36,416656,0
+VREX.US,D,20200318,000000,20.23,20.7928,19.08,19.9,244878,0
+VREX.US,D,20200319,000000,19.84,21.48,17.48,18.91,476206,0
+VREX.US,D,20200320,000000,18.8,19.68,17.22,17.22,350863,0
+VREX.US,D,20200323,000000,17.44,17.9599,16.4,17.78,356804,0
+VREX.US,D,20200324,000000,18.46,19.72,18.42,19.49,346675,0
+VREX.US,D,20200325,000000,20.66,21.72,19,19.99,411511,0
+VREX.US,D,20200326,000000,20.19,21.99,20,21.14,328021,0
+VREX.US,D,20200327,000000,20.34,20.545,19.63,19.99,202454,0
+VREX.US,D,20200330,000000,20.12,21.02,19.61,20.97,234372,0
+VREX.US,D,20200331,000000,21.14,22.94,21.14,22.71,482288,0
+VREX.US,D,20200401,000000,21.89,21.89,20.45,20.62,304587,0
+VREX.US,D,20200402,000000,20.51,22.31,20.51,21.54,208886,0
+VREX.US,D,20200403,000000,21.35,21.84,20.41,20.73,232915,0
+VREX.US,D,20200406,000000,21.44,22.14,21.18,21.68,358219,0
+VREX.US,D,20200407,000000,22.23,22.23,21.43,21.59,312417,0
+VREX.US,D,20200408,000000,21.77,23.33,21.26,23.06,374744,0
+VREX.US,D,20200409,000000,23.43,24.77,23.2304,24.48,226628,0
+VREX.US,D,20200413,000000,24.29,24.58,22.75,23.16,163654,0
+VREX.US,D,20200414,000000,23.61,24.74,23.5114,23.91,125651,0
+VREX.US,D,20200415,000000,23.13,23.5,22.68,22.93,181383,0
+VREX.US,D,20200416,000000,22.97,23.3142,22.08,22.67,281770,0
+VREX.US,D,20200417,000000,23.03,23.99,23.03,23.8,182304,0
+VREX.US,D,20200420,000000,23.25,23.79,23.16,23.33,134547,0
+VREX.US,D,20200421,000000,22.79,23.23,22.27,22.99,228417,0
+VREX.US,D,20200422,000000,23.44,23.53,22.82,23.44,194857,0
+VREX.US,D,20200423,000000,23.64,24.04,23.36,23.54,172123,0
+VREX.US,D,20200424,000000,23.43,23.91,23.4,23.77,225434,0
+VREX.US,D,20200427,000000,23.95,25.33,23.95,25.1,223523,0
+VREX.US,D,20200428,000000,25.69,25.69,24.57,25.03,209262,0
+VREX.US,D,20200429,000000,25.71,26.66,25.22,26.46,266822,0
+VREX.US,D,20200430,000000,25.95,26.25,25.12,26.13,318603,0
+VREX.US,D,20200501,000000,25.74,26.08,24.84,25.46,232685,0
+VREX.US,D,20200504,000000,25.15,25.65,24.845,25.2,188485,0
+VREX.US,D,20200505,000000,25.69,25.86,25.14,25.3,243954,0
+VREX.US,D,20200506,000000,25.51,25.68,24.73,24.78,150524,0
+VREX.US,D,20200507,000000,24.92,25.47,24.79,25.04,293108,0
+VREX.US,D,20200508,000000,25.63,26.035,25.0798,25.9,227578,0
+VREX.US,D,20200511,000000,25.74,26.4,25.52,26.11,198708,0
+VREX.US,D,20200512,000000,26.35,26.425,25.28,25.315,321938,0
+VREX.US,D,20200513,000000,20.5,21.62,16.92,17.06,2321124,0
+VREX.US,D,20200514,000000,17.17,18.67,16.855,18.62,1053338,0
+VREX.US,D,20200515,000000,18.27,18.29,17.2801,17.52,638437,0
+VREX.US,D,20200518,000000,17.98,18.86,17.2898,18.72,909988,0
+VREX.US,D,20200519,000000,18.45,18.45,17.57,17.8,421549,0
+VREX.US,D,20200520,000000,17.7,18.63,17.61,17.72,422430,0
+VREX.US,D,20200521,000000,17.7,17.96,17.215,17.55,559805,0
+VREX.US,D,20200522,000000,17.66,17.73,17.29,17.5,246312,0
+VREX.US,D,20200526,000000,17.95,18.35,17.68,18.04,347262,0
+VREX.US,D,20200527,000000,18.31,19.7,18.175,19.66,475598,0
+VREX.US,D,20200528,000000,19.74,19.95,18.83,18.94,340908,0
+VREX.US,D,20200529,000000,18.77,18.96,18.34,18.76,339122,0
+VREX.US,D,20200601,000000,18.71,19.44,18.695,18.78,279135,0
+VREX.US,D,20200602,000000,18.9,19.31,18.72,19.15,349236,0
+VREX.US,D,20200603,000000,19.29,19.95,19.29,19.69,235831,0
+VREX.US,D,20200604,000000,17.5,17.57,16,16.65,4979866,0
+VREX.US,D,20200605,000000,17,17.931,16.755,17.68,4267846,0
+VREX.US,D,20200608,000000,17.73,18.51,17.1,18.14,946165,0
+VREX.US,D,20200609,000000,17.92,18.4,17.64,17.99,737833,0
+VREX.US,D,20200610,000000,17.87,18.0581,17.05,17.39,644882,0
+VREX.US,D,20200611,000000,16.95,16.9645,16.03,16.11,751643,0
+VREX.US,D,20200612,000000,16.76,16.989,15.5,15.97,637827,0
+VREX.US,D,20200615,000000,15.6,15.96,15.13,15.92,649447,0
+VREX.US,D,20200616,000000,16.46,16.9,15.81,15.89,1029713,0
+VREX.US,D,20200617,000000,15.96,16.01,15.19,15.43,681876,0
+VREX.US,D,20200618,000000,15.29,16,15.2,15.68,574054,0
+VREX.US,D,20200619,000000,15.79,15.92,15,15,1007603,0
+VREX.US,D,20200622,000000,14.78,15.21,14.6301,15.2,339036,0
+VREX.US,D,20200623,000000,15.43,15.58,15.12,15.27,532764,0
+VREX.US,D,20200624,000000,15.11,15.21,14.81,14.89,398717,0
+VREX.US,D,20200625,000000,14.8,15.22,14.5,15.18,1129438,0
+VREX.US,D,20200626,000000,15.09,15.23,14.33,14.37,1044416,0
+VREX.US,D,20200629,000000,14.55,15.105,14.27,15.09,708766,0
+VREX.US,D,20200630,000000,15.13,15.3,14.9175,15.15,636912,0
+VREX.US,D,20200701,000000,15.27,15.42,14.72,14.95,517672,0
+VREX.US,D,20200702,000000,15.27,15.27,14.76,14.94,336721,0
+VREX.US,D,20200706,000000,15.15,15.29,14.9256,15.01,416268,0
+VREX.US,D,20200707,000000,14.86,15.28,14.81,14.87,212847,0
+VREX.US,D,20200708,000000,14.61,14.84,14.39,14.83,515556,0
+VREX.US,D,20200709,000000,14.79,14.84,14.41,14.61,388164,0
+VREX.US,D,20200710,000000,14.54,14.99,14.39,14.98,686502,0
+VREX.US,D,20200713,000000,15.16,15.72,15.01,15.09,664270,0
+VREX.US,D,20200714,000000,15.16,15.58,14.93,15.38,615603,0
+VREX.US,D,20200715,000000,15.77,16.47,15.67,16.39,784096,0
+VREX.US,D,20200716,000000,16.26,16.72,16.09,16.3,478506,0
+VREX.US,D,20200717,000000,16.24,16.82,16.24,16.7,443640,0
+VREX.US,D,20200720,000000,16.61,16.73,16.13,16.3,519701,0
+VREX.US,D,20200721,000000,16.54,16.665,16.165,16.34,713991,0
+VREX.US,D,20200722,000000,16.29,16.61,16.03,16.19,498457,0
+VREX.US,D,20200723,000000,16.24,16.62,16.1,16.52,393105,0
+VREX.US,D,20200724,000000,16.52,16.52,16.01,16.15,266866,0
+VREX.US,D,20200727,000000,16.15,16.4,16.04,16.22,553223,0
+VREX.US,D,20200728,000000,16.12,16.27,15.73,15.85,807029,0
+VREX.US,D,20200729,000000,15.94,16.19,15.83,16.1,247064,0
+VREX.US,D,20200730,000000,15.99,15.99,15.62,15.86,202566,0
+VREX.US,D,20200731,000000,15.77,15.81,15.31,15.68,304903,0
+VREX.US,D,20200803,000000,15.82,16.04,15.66,15.98,311690,0
+VREX.US,D,20200804,000000,16.04,16.43,15.8,16.27,229362,0
+VREX.US,D,20200805,000000,16.55,16.65,16.16,16.61,353353,0
+VREX.US,D,20200806,000000,16.59,16.6,16.01,16.13,234143,0
+VREX.US,D,20200807,000000,16.17,16.57,15.95,16.38,191047,0
+VREX.US,D,20200810,000000,16.37,16.745,16.29,16.6,1009812,0
+VREX.US,D,20200811,000000,16.79,16.96,16.19,16.28,234303,0
+VREX.US,D,20200812,000000,16.5,16.61,15.9,16,353339,0
+VREX.US,D,20200813,000000,13.1,13.2871,11.275,12.83,3402288,0
+VREX.US,D,20200814,000000,12.83,13.64,12.5487,13.5,1208310,0
+VREX.US,D,20200817,000000,13.49,13.49,12.76,12.85,1215670,0
+VREX.US,D,20200818,000000,12.83,12.94,12.29,12.33,530595,0
+VREX.US,D,20200819,000000,12.37,12.57,12.01,12.05,428178,0
+VREX.US,D,20200820,000000,12.02,12.18,11.82,11.97,552345,0
+VREX.US,D,20200821,000000,11.99,12.16,11.86,11.97,351869,0
+VREX.US,D,20200824,000000,11.96,12.3,11.9,12.23,363484,0
+VREX.US,D,20200825,000000,12.29,12.43,11.91,12.16,341460,0
+VREX.US,D,20200826,000000,12.12,12.34,11.52,11.64,264611,0
+VREX.US,D,20200827,000000,11.63,11.65,11.105,11.475,610812,0
+VREX.US,D,20200828,000000,11.54,11.54,11.1269,11.25,493489,0
+VREX.US,D,20200831,000000,11.47,11.47,11.075,11.09,322974,0
+VREX.US,D,20200901,000000,10.94,11.07,10.46,10.51,538740,0
+VREX.US,D,20200902,000000,10.52,11.02,10.41,10.95,683497,0
+VREX.US,D,20200903,000000,10.95,11.29,10.79,11,675128,0
+VREX.US,D,20200904,000000,11.14,11.14,10.7,10.84,198538,0
+VREX.US,D,20200908,000000,10.7,10.94,10.46,10.65,528934,0
+VREX.US,D,20200909,000000,10.74,10.81,10.365,10.68,283157,0
+VREX.US,D,20200910,000000,10.77,10.85,10.53,10.57,304495,0
+VREX.US,D,20200911,000000,10.68,10.75,10.52,10.7,243658,0
+VREX.US,D,20200914,000000,10.84,11.24,10.68,11.18,450546,0
+VREX.US,D,20200915,000000,11.24,11.49,11.2,11.41,796327,0
+VREX.US,D,20200916,000000,11.54,12.16,11.505,12.06,389805,0
+VREX.US,D,20200917,000000,11.89,12.39,11.71,12.35,358949,0
+VREX.US,D,20200918,000000,12.41,12.59,12.25,12.43,930791,0
+VREX.US,D,20200921,000000,12.18,12.18,11.37,11.795,407545,0
+VREX.US,D,20200922,000000,11.49,12.1,11.49,12.02,434536,0
+VREX.US,D,20200923,000000,12.06,12.1725,11.7,11.84,469080,0
+VREX.US,D,20200924,000000,11.84,11.87,11.435,11.76,236764,0
+VREX.US,D,20200925,000000,11.66,12.07,11.3339,12.07,466283,0
+VREX.US,D,20200928,000000,11.865,12.69,11.865,12.3,333832,0
+VREX.US,D,20200929,000000,12.06,12.54,12,12.34,872284,0
+VREX.US,D,20200930,000000,12.37,12.88,12.11,12.72,302087,0
+VREX.US,D,20201001,000000,12.4,12.84,12.27,12.44,222699,0
+VREX.US,D,20201002,000000,12.24,12.59,11.96,12.37,208000,0
+VREX.US,D,20201005,000000,12.61,12.77,12.49,12.64,232618,0
+VREX.US,D,20201006,000000,12.79,12.84,12.41,12.51,394789,0
+VREX.US,D,20201007,000000,12.67,13.05,12.347,13,415746,0
+VREX.US,D,20201008,000000,13.16,13.3441,12.98,13.14,293616,0
+VREX.US,D,20201009,000000,13.17,13.59,12.95,13.52,331200,0
+VREX.US,D,20201012,000000,13.56,13.78,13.161,13.73,232627,0
+VREX.US,D,20201013,000000,13.64,13.94,13.57,13.9,302408,0
+VREX.US,D,20201014,000000,13.85,14.04,13.58,13.6,357070,0
+VREX.US,D,20201015,000000,13.51,13.605,13.2201,13.45,291577,0
+VREX.US,D,20201016,000000,13.43,13.68,13.2427,13.62,262805,0
+VREX.US,D,20201019,000000,13.72,14,13.485,13.9,215899,0
+VREX.US,D,20201020,000000,14.07,14.16,13.895,13.97,184918,0
+VREX.US,D,20201021,000000,13.99,14.14,13.91,14.02,386277,0
+VREX.US,D,20201022,000000,14.06,14.46,13.96,14.33,425384,0
+VREX.US,D,20201023,000000,14.33,14.54,14.14,14.19,151978,0
+VREX.US,D,20201026,000000,13.93,13.96,13.46,13.62,266288,0
+VREX.US,D,20201027,000000,13.845,13.845,13.4,13.45,384355,0
+VREX.US,D,20201028,000000,13.15,13.2,12.6,12.92,394989,0
+VREX.US,D,20201029,000000,12.88,13.78,12.78,13.56,590162,0
+VREX.US,D,20201030,000000,13.55,13.69,13.22,13.4,295204,0
+VREX.US,D,20201102,000000,13.46,13.85,13.35,13.62,233956,0
+VREX.US,D,20201103,000000,13.69,13.88,13.54,13.68,351518,0
+VREX.US,D,20201104,000000,13.62,13.84,13.375,13.6,183884,0
+VREX.US,D,20201105,000000,13.74,14.2,13.485,13.96,246928,0
+VREX.US,D,20201106,000000,14.08,14.64,14.01,14.14,299513,0
+VREX.US,D,20201109,000000,14.94,15.78,14.94,15.07,563794,0
+VREX.US,D,20201110,000000,15,15.33,14.78,14.86,274825,0
+VREX.US,D,20201111,000000,15.03,15.03,14.18,14.53,233820,0
+VREX.US,D,20201112,000000,14.33,14.65,13.75,13.95,233142,0
+VREX.US,D,20201113,000000,14.37,14.75,13.93,14.57,404243,0
+VREX.US,D,20201116,000000,14.92,15.4899,14.49,14.62,379961,0
+VREX.US,D,20201117,000000,14.58,14.6671,14.1273,14.53,308153,0
+VREX.US,D,20201118,000000,15.87,16.29,14.09,14.15,455211,0
+VREX.US,D,20201119,000000,14.02,14.825,14.02,14.79,312089,0
+VREX.US,D,20201120,000000,14.66,15.11,14.57,14.76,260561,0
+VREX.US,D,20201123,000000,15.2,16.2,14.99,16.17,411822,0
+VREX.US,D,20201124,000000,16.47,16.81,16.13,16.53,423911,0
+VREX.US,D,20201125,000000,16.37,17.17,16.12,16.69,281216,0
+VREX.US,D,20201127,000000,16.72,17.165,16.48,16.6,134526,0
+VREX.US,D,20201130,000000,16.48,16.85,16.17,16.68,328034,0
+VREX.US,D,20201201,000000,16.79,17.09,16.46,16.5,502055,0
+VREX.US,D,20201202,000000,16.4,16.56,16.09,16.26,417088,0
+VREX.US,D,20201203,000000,16.25,16.53,15.7907,15.93,405083,0
+VREX.US,D,20201204,000000,16.235,16.52,15.65,16.49,277679,0
+VREX.US,D,20201207,000000,16.4,16.9,16,16.43,253888,0
+VREX.US,D,20201208,000000,16.3,16.77,16.22,16.76,343199,0
+VREX.US,D,20201209,000000,16.94,17.1,16.33,16.46,218043,0
+VREX.US,D,20201210,000000,16.29,16.65,15.95,16.5,260346,0
+VREX.US,D,20201211,000000,16.35,16.63,16.111,16.16,200137,0
+VREX.US,D,20201214,000000,16.35,16.45,16.01,16.26,190965,0
+VREX.US,D,20201215,000000,16.38,16.72,16.24,16.72,380199,0
+VREX.US,D,20201216,000000,16.84,16.9,16.54,16.69,228899,0
+VREX.US,D,20201217,000000,16.77,17.07,16.51,17.05,278389,0
+VREX.US,D,20201218,000000,17.09,17.535,16.18,17.04,1607696,0
+VREX.US,D,20201221,000000,16.68,16.68,15.9,16.38,196685,0
+VREX.US,D,20201222,000000,16.39,16.56,16.09,16.33,210121,0
+VREX.US,D,20201223,000000,16.32,16.7199,16,16.3,134935,0
+VREX.US,D,20201224,000000,16.33,16.48,16.1647,16.25,1890057,0
+VREX.US,D,20201228,000000,16.36,16.57,16.07,16.15,342457,0
+VREX.US,D,20201229,000000,16.17,16.18,15.73,15.97,1402349,0
+VREX.US,D,20201230,000000,16,16.575,15.89,16.53,187191,0
+VREX.US,D,20201231,000000,16.59,16.86,16.3713,16.68,275160,0
+VREX.US,D,20210104,000000,16.73,17.04,16.6,16.99,348131,0
+VREX.US,D,20210105,000000,16.99,17.78,16.97,17.64,1055651,0
+VREX.US,D,20210106,000000,17.89,18.66,17.88,18.43,302273,0
+VREX.US,D,20210107,000000,18.43,19.12,17.75,18.96,248234,0
+VREX.US,D,20210108,000000,19.08,19.08,17.88,18.38,346840,0
+VREX.US,D,20210111,000000,18.25,18.68,17.02,18.45,129364,0
+VREX.US,D,20210112,000000,18.55,18.85,18.32,18.82,123957,0
+VREX.US,D,20210113,000000,18.79,18.9,17.795,18.12,152161,0
+VREX.US,D,20210114,000000,18.15,19.125,18.15,18.79,247948,0
+VREX.US,D,20210115,000000,18.56,18.73,18.22,18.46,260421,0
+VREX.US,D,20210119,000000,18.7,19.22,18.53,19.16,299422,0
+VREX.US,D,20210120,000000,19.17,19.53,18.67,19.12,223113,0
+VREX.US,D,20210121,000000,19.18,19.82,19,19.72,253664,0
+VREX.US,D,20210122,000000,19.48,20.34,18.9255,20.27,733229,0
+VREX.US,D,20210125,000000,19.82,20.82,19.67,19.98,263129,0
+VREX.US,D,20210126,000000,20.26,21,19.8,20.88,248955,0
+VREX.US,D,20210127,000000,20.46,21.69,20.46,20.82,475548,0
+VREX.US,D,20210128,000000,20.98,21.13,19.06,19.17,271422,0
+VREX.US,D,20210129,000000,19.14,19.92,19.05,19.36,316939,0
+VREX.US,D,20210201,000000,19.54,19.885,19.2,19.29,373734,0
+VREX.US,D,20210202,000000,19.46,20.3,19.11,19.68,1633492,0
+VREX.US,D,20210203,000000,19.9,20.33,19.075,19.21,151881,0
+VREX.US,D,20210204,000000,19.34,20.1,19.11,19.89,293411,0
+VREX.US,D,20210205,000000,25,25.6,22.25,23.45,1694008,0
+VREX.US,D,20210208,000000,23.55,24.09,22.795,23.55,659656,0
+VREX.US,D,20210209,000000,23.33,23.475,22.69,22.91,229022,0
+VREX.US,D,20210210,000000,23.19,23.385,22.26,22.36,628937,0
+VREX.US,D,20210211,000000,22.35,23.25,22.35,23.25,277758,0
+VREX.US,D,20210212,000000,23.26,23.57,22.9,23.5,174290,0
+VREX.US,D,20210216,000000,23.64,23.97,22.65,22.78,195835,0
+VREX.US,D,20210217,000000,22.52,23.46,22.435,22.94,219488,0
+VREX.US,D,20210218,000000,22.66,22.8,22.1801,22.44,136199,0
+VREX.US,D,20210219,000000,22.65,23.32,22.42,22.91,305676,0
+VREX.US,D,20210222,000000,22.91,23.8,22.88,23.69,393391,0
+VREX.US,D,20210223,000000,23.23,24.29,23.23,24.06,290728,0
+VREX.US,D,20210224,000000,24.44,24.5799,23.56,24.16,276368,0
+VREX.US,D,20210225,000000,24.26,24.26,22.93,23.01,190344,0
+VREX.US,D,20210226,000000,23.04,23.37,22.36,22.93,414491,0
+VREX.US,D,20210301,000000,23.48,24.05,22.98,24.05,211962,0
+VREX.US,D,20210302,000000,23.9,24.1493,23.45,23.63,219324,0
+VREX.US,D,20210303,000000,23.71,24.54,23.51,23.95,193250,0
+VREX.US,D,20210304,000000,24.06,24.06,22.51,22.83,247996,0
+VREX.US,D,20210305,000000,22.9,23.335,22.27,23.24,206954,0
+VREX.US,D,20210308,000000,23.47,23.78,23,23.35,165929,0
+VREX.US,D,20210309,000000,23.77,24.05,23.38,23.62,360823,0
+VREX.US,D,20210310,000000,23.69,24.175,23.29,23.76,197292,0
+VREX.US,D,20210311,000000,24.03,25.42,23.58,24.01,830784,0
+VREX.US,D,20210312,000000,23.7817,23.9,21.42,23.42,336255,0
+VREX.US,D,20210315,000000,23.31,23.46,22.52,23.36,177264,0
+VREX.US,D,20210316,000000,23.25,23.42,22.91,23.22,418371,0
+VREX.US,D,20210317,000000,23.03,23.39,22.3104,23.27,265946,0
+VREX.US,D,20210318,000000,23.16,23.26,21.64,21.95,310316,0
+VREX.US,D,20210319,000000,22.18,22.9,21.3,22.4,617417,0
+VREX.US,D,20210322,000000,22.2,22.71,21.54,22.16,268973,0
+VREX.US,D,20210323,000000,21.78,22.235,21.325,21.59,308436,0
+VREX.US,D,20210324,000000,21.91,22.2,20.98,20.98,206382,0
+VREX.US,D,20210325,000000,20.76,21.32,20.51,21.17,349739,0
+VREX.US,D,20210326,000000,21.51,21.665,20.84,21.17,392870,0
+VREX.US,D,20210329,000000,20.95,21.17,20.46,20.54,327158,0
+VREX.US,D,20210330,000000,20.36,20.97,20.18,20.8,240664,0
+VREX.US,D,20210331,000000,20.8,21.28,20.48,20.49,408726,0
+VREX.US,D,20210401,000000,20.75,21.185,20.5,20.88,465856,0
+VREX.US,D,20210405,000000,21.1,22.35,20.9,22.2,296347,0
+VREX.US,D,20210406,000000,22.415,22.46,21.68,21.73,151484,0
+VREX.US,D,20210407,000000,21.82,21.82,21.1,21.35,167013,0
+VREX.US,D,20210408,000000,21.33,21.62,21.14,21.6,150794,0
+VREX.US,D,20210409,000000,21.6,22.8,21.52,21.95,149312,0
+VREX.US,D,20210412,000000,21.87,22.22,21.62,22.16,161418,0
+VREX.US,D,20210413,000000,22.15,22.35,21.8879,22.06,674306,0
+VREX.US,D,20210414,000000,22.02,22.67,22.02,22.35,225580,0
+VREX.US,D,20210415,000000,22.49,23.05,22.3,22.95,139992,0
+VREX.US,D,20210416,000000,23.18,23.23,22.68,22.73,146151,0
+VREX.US,D,20210419,000000,22.55,22.96,22.24,22.65,167629,0
+VREX.US,D,20210420,000000,22.44,22.69,22.18,22.41,232561,0
+VREX.US,D,20210421,000000,22.4,23.1,22.4,22.88,139051,0
+VREX.US,D,20210422,000000,23.01,23.16,22.64,22.67,481900,0
+VREX.US,D,20210423,000000,22.69,23.32,22.64,22.87,268623,0
+VREX.US,D,20210426,000000,22.93,23.67,22.71,23.35,169183,0
+VREX.US,D,20210427,000000,23.31,23.36,22.66,23.21,199811,0
+VREX.US,D,20210428,000000,22.79,23.58,22.79,23.4,199780,0
+VREX.US,D,20210429,000000,23.61,23.69,23.325,23.63,198256,0
+VREX.US,D,20210430,000000,23.38,24.11,23.345,23.74,399911,0
+VREX.US,D,20210503,000000,23.98,24.37,23.82,24.03,471950,0
+VREX.US,D,20210504,000000,23.81,24.13,23.53,23.98,351216,0
+VREX.US,D,20210505,000000,24.83,26.14,24.39,24.66,715306,0
+VREX.US,D,20210506,000000,24.83,24.89,23.11,24.52,359723,0
+VREX.US,D,20210507,000000,24.41,24.91,23.88,24.52,609655,0
+VREX.US,D,20210510,000000,24.64,24.6644,23.24,23.65,436184,0
+VREX.US,D,20210511,000000,23.13,24.18,23.12,23.99,206904,0
+VREX.US,D,20210512,000000,23.89,23.98,22.96,23.07,403826,0
+VREX.US,D,20210513,000000,23.13,23.87,23.03,23.76,177786,0
+VREX.US,D,20210514,000000,24.01,24.05,23.58,23.93,125768,0
+VREX.US,D,20210517,000000,23.73,24.17,23.68,23.98,140882,0
+VREX.US,D,20210518,000000,24.07,24.41,23.88,24.07,221145,0
+VREX.US,D,20210519,000000,23.83,24.805,23.43,24.8,231803,0
+VREX.US,D,20210520,000000,24.89,25.2,24.14,25.04,200935,0
+VREX.US,D,20210521,000000,25.32,25.62,25.03,25.41,197775,0
+VREX.US,D,20210524,000000,25.54,26,25.2,25.75,157703,0
+VREX.US,D,20210525,000000,25.85,26.33,25.12,25.17,379111,0
+VREX.US,D,20210526,000000,25.13,25.29,24.08,24.6,219675,0
+VREX.US,D,20210527,000000,24.88,25.51,24.455,25.41,217158,0
+VREX.US,D,20210528,000000,25.66,25.66,24.86,25.09,128372,0
+VREX.US,D,20210601,000000,25.35,25.65,23.47,25.15,228919,0
+VREX.US,D,20210602,000000,25.22,25.305,24.57,24.96,196565,0
+VREX.US,D,20210603,000000,24.87,25.66,24.59,25.53,158463,0
+VREX.US,D,20210604,000000,25.71,25.71,24.94,25.17,101370,0
+VREX.US,D,20210607,000000,25.27,25.625,25.0101,25.34,115628,0
+VREX.US,D,20210608,000000,25.4,26.08,25.26,25.75,163162,0
+VREX.US,D,20210609,000000,25.9,26.69,25.78,26.61,301627,0
+VREX.US,D,20210610,000000,26.8,26.84,26.39,26.72,189200,0
+VREX.US,D,20210611,000000,26.76,26.8494,25.78,25.82,131649,0
+VREX.US,D,20210614,000000,25.87,27.07,25.71,26.57,304668,0
+VREX.US,D,20210615,000000,26.53,27.39,26.53,27.25,216868,0
+VREX.US,D,20210616,000000,27.3,27.8,27.09,27.44,272483,0
+VREX.US,D,20210617,000000,27.44,27.65,26.77,27.5,244192,0
+VREX.US,D,20210618,000000,27.09,27.54,26.44,26.46,817570,0
+VREX.US,D,20210621,000000,26.57,26.69,25.96,26.64,517257,0
+VREX.US,D,20210622,000000,26.51,27.2,26.01,27.16,335445,0
+VREX.US,D,20210623,000000,27.07,27.34,26.86,26.92,153593,0
+VREX.US,D,20210624,000000,27.13,27.13,26.545,26.99,97108,0
+VREX.US,D,20210625,000000,27.14,28.25,26.83,27.98,790553,0
+VREX.US,D,20210628,000000,27.96,27.96,26.28,26.73,283222,0
+VREX.US,D,20210629,000000,26.89,27.25,26.63,26.9,192614,0
+VREX.US,D,20210630,000000,26.96,27.01,26.4757,26.82,138918,0
+VREX.US,D,20210701,000000,26.93,27.27,26.4,27.21,198454,0
+VREX.US,D,20210702,000000,27.39,28,27.175,27.66,179700,0
+VREX.US,D,20210706,000000,27.66,27.66,26.83,27.3,157542,0
+VREX.US,D,20210707,000000,27.41,27.91,26.825,27.09,173798,0
+VREX.US,D,20210708,000000,26.58,26.7,25.91,26.55,213514,0
+VREX.US,D,20210709,000000,26.73,27.02,26.55,26.83,121086,0
+VREX.US,D,20210712,000000,26.89,27.91,26.61,27.51,238002,0
+VREX.US,D,20210713,000000,27.54,27.9,26.62,26.92,188421,0
+VREX.US,D,20210714,000000,27.16,27.29,26.58,26.64,91442,0
+VREX.US,D,20210715,000000,26.44,26.87,26.04,26.38,116618,0
+VREX.US,D,20210716,000000,26.68,27.24,25.75,25.94,117735,0
+VREX.US,D,20210719,000000,25.42,26.19,24.83,25.84,232403,0
+VREX.US,D,20210720,000000,25,26.32,24.63,25.9,441153,0
+VREX.US,D,20210721,000000,26.14,26.73,26.07,26.66,181889,0
+VREX.US,D,20210722,000000,26.75,26.75,26.02,26.29,82498,0
+VREX.US,D,20210723,000000,26.44,26.76,26.09,26.69,133606,0
+VREX.US,D,20210726,000000,26.87,26.95,26.44,26.79,158393,0
+VREX.US,D,20210727,000000,26.75,27.05,25.89,26.67,155414,0
+VREX.US,D,20210728,000000,26.69,27.43,26.2,27.04,735595,0
+VREX.US,D,20210729,000000,27.11,27.73,26.97,27.52,107589,0
+VREX.US,D,20210730,000000,27.53,27.8,26.7,27.3,151987,0
+VREX.US,D,20210802,000000,27.43,27.775,26.84,26.95,213664,0
+VREX.US,D,20210803,000000,27.11,27.19,26.52,27,327420,0
+VREX.US,D,20210804,000000,26.91,28.6472,26.55,27.47,526312,0
+VREX.US,D,20210805,000000,27.7,29.5835,27.56,28.94,480879,0
+VREX.US,D,20210806,000000,29.13,29.175,28.57,28.92,122341,0
+VREX.US,D,20210809,000000,28.83,28.97,28.42,28.67,139394,0
+VREX.US,D,20210810,000000,28.64,29.06,27.91,28.03,273160,0
+VREX.US,D,20210811,000000,28.03,28.89,27.34,27.81,225173,0
+VREX.US,D,20210812,000000,27.85,27.96,27.505,27.8,909219,0
+VREX.US,D,20210813,000000,27.8,28.7,27.37,27.58,173514,0
+VREX.US,D,20210816,000000,27.59,27.95,27.22,27.5,192027,0
+VREX.US,D,20210817,000000,27.46,27.68,26.86,27.53,159480,0
+VREX.US,D,20210818,000000,27.5,28.08,27.1,27.49,373471,0
+VREX.US,D,20210819,000000,27.31,27.53,26.51,27.09,145396,0
+VREX.US,D,20210820,000000,26.96,27.85,26.8,27.57,159185,0
+VREX.US,D,20210823,000000,27.82,28.1323,27.69,27.88,134815,0
+VREX.US,D,20210824,000000,27.9,28.25,27.87,27.89,101204,0
+VREX.US,D,20210825,000000,27.89,28.19,27.64,27.78,120144,0
+VREX.US,D,20210826,000000,27.77,28.23,27.45,27.71,122748,0
+VREX.US,D,20210827,000000,27.7,28.82,27.7,28.6,213108,0
+VREX.US,D,20210830,000000,28.65,29.05,28.6013,28.9,371335,0
+VREX.US,D,20210831,000000,28.92,29.26,28.8101,29.17,182516,0
+VREX.US,D,20210901,000000,29.18,29.46,28.9563,29.45,163241,0
+VREX.US,D,20210902,000000,29.52,29.95,29.32,29.69,250464,0
+VREX.US,D,20210903,000000,29.76,29.94,29.2,29.31,230682,0
+VREX.US,D,20210907,000000,29.22,29.435,28.85,29.03,217804,0
+VREX.US,D,20210908,000000,29.07,29.265,28.72,28.89,412550,0
+VREX.US,D,20210909,000000,28.74,29.55,28.74,28.95,202472,0
+VREX.US,D,20210910,000000,29.15,29.38,28.49,28.53,236851,0
+VREX.US,D,20210913,000000,28.62,28.96,28.08,28.6,429304,0
+VREX.US,D,20210914,000000,28.84,29,28.07,28.21,172724,0
+VREX.US,D,20210915,000000,28.29,29.5,28.12,29.09,201845,0
+VREX.US,D,20210916,000000,29.02,29.78,29.02,29.5,229020,0
+VREX.US,D,20210917,000000,29.51,29.84,28.435,28.92,1789697,0
+VREX.US,D,20210920,000000,28.44,28.7,27.84,28.23,227507,0
+VREX.US,D,20210921,000000,28.49,28.49,26.8,26.9,353904,0
+VREX.US,D,20210922,000000,26.94,27.46,26.7,26.75,392505,0
+VREX.US,D,20210923,000000,26.79,27.52,26.54,27.35,371038,0
+VREX.US,D,20210924,000000,27.27,28.27,27.2,27.82,380987,0
+VREX.US,D,20210927,000000,27.77,28.16,27.63,27.9,238838,0
+VREX.US,D,20210928,000000,27.75,28.18,26.9401,28.06,237741,0
+VREX.US,D,20210929,000000,28.02,28.64,27.96,28.57,388424,0
+VREX.US,D,20210930,000000,28.8,29.01,28.12,28.2,460117,0
+VREX.US,D,20211001,000000,28.38,29.07,27.73,28.58,380352,0
+VREX.US,D,20211004,000000,28.56,28.9,28.4,28.73,211914,0
+VREX.US,D,20211005,000000,28.77,29.05,28.57,28.62,274918,0
+VREX.US,D,20211006,000000,28.38,28.57,27.03,27.08,276862,0
+VREX.US,D,20211007,000000,26.99,28.07,26.92,27.28,416175,0
+VREX.US,D,20211008,000000,27.22,27.79,26.61,26.65,118769,0
+VREX.US,D,20211011,000000,26.59,26.92,26.32,26.42,101144,0
+VREX.US,D,20211012,000000,26.51,27,26.308,26.37,131798,0
+VREX.US,D,20211013,000000,26.33,26.59,25.92,26.45,139134,0
+VREX.US,D,20211014,000000,26.72,27.58,26.63,27.55,547694,0
+VREX.US,D,20211015,000000,28.07,28.2625,26.5,26.61,314583,0
+VREX.US,D,20211018,000000,26.47,26.64,25.96,26.57,718784,0
+VREX.US,D,20211019,000000,26.8,27.29,26.62,27.06,318303,0
+VREX.US,D,20211020,000000,27.03,27.5,26.99,27.07,127617,0
+VREX.US,D,20211021,000000,27.13,27.65,26.4,26.89,182151,0
+VREX.US,D,20211022,000000,27.14,27.15,26.7,26.87,78283,0
+VREX.US,D,20211025,000000,26.84,27.27,26.68,27.05,281911,0
+VREX.US,D,20211026,000000,27.11,27.57,26.35,26.36,163456,0
+VREX.US,D,20211027,000000,26.23,26.68,25.915,26.42,420208,0
+VREX.US,D,20211028,000000,26.76,27.195,26.27,26.92,119774,0
+VREX.US,D,20211029,000000,26.95,26.95,26.7,26.85,371211,0
+VREX.US,D,20211101,000000,26.84,27.49,26.77,27.03,170583,0
+VREX.US,D,20211102,000000,27.06,27.315,26.72,27.06,476049,0
+VREX.US,D,20211103,000000,26.91,27.66,26.4,27.4,397573,0
+VREX.US,D,20211104,000000,27.51,27.69,26.5958,27.22,162013,0
+VREX.US,D,20211105,000000,27.5,28.55,26.955,28.41,222804,0
+VREX.US,D,20211108,000000,28.53,28.78,28.14,28.26,141273,0
+VREX.US,D,20211109,000000,28.12,28.33,27.66,28.25,276563,0
+VREX.US,D,20211110,000000,28.32,28.52,27.76,27.98,97709,0
+VREX.US,D,20211111,000000,27.94,28.26,27.46,27.79,111303,0
+VREX.US,D,20211112,000000,27.91,27.91,27.46,27.55,586775,0
+VREX.US,D,20211115,000000,27.75,27.915,24.92,25.66,795562,0
+VREX.US,D,20211116,000000,27.275,27.275,25.06,26.84,673758,0
+VREX.US,D,20211117,000000,29,30.56,28.7299,30.05,1629463,0
+VREX.US,D,20211118,000000,30.05,30.47,29.13,29.2,411342,0
+VREX.US,D,20211119,000000,28.565,29.93,28.09,29.52,458509,0
+VREX.US,D,20211122,000000,29.64,30.09,29.235,29.62,674178,0
+VREX.US,D,20211123,000000,29.63,30.17,29.51,29.93,445272,0
+VREX.US,D,20211124,000000,29.9,30.5299,29.3479,30.2,618742,0
+VREX.US,D,20211126,000000,29.635,30.05,29.1424,29.47,207426,0
+VREX.US,D,20211129,000000,30.08,30.08,28.955,29.05,504509,0
+VREX.US,D,20211130,000000,28.81,29.35,28.12,28.55,531358,0
+VREX.US,D,20211201,000000,29.08,29.32,28.1,28.27,481313,0
+VREX.US,D,20211202,000000,28.41,28.92,28.24,28.64,192161,0
+VREX.US,D,20211203,000000,28.76,28.76,27.73,28.35,1039610,0
+VREX.US,D,20211206,000000,28.54,28.93,28.04,28.69,225694,0
+VREX.US,D,20211207,000000,28.98,29.4,28.34,29.06,204577,0
+VREX.US,D,20211208,000000,29.16,29.64,28.96,29.16,171713,0
+VREX.US,D,20211209,000000,28.88,29.36,28.04,28.04,149479,0
+VREX.US,D,20211210,000000,28.16,28.78,28.03,28.14,173138,0
+VREX.US,D,20211213,000000,28,28,27.14,27.23,458143,0
+VREX.US,D,20211214,000000,27.22,27.555,26.88,27.28,230962,0
+VREX.US,D,20211215,000000,27.26,28.15,26.98,28.11,324937,0
+VREX.US,D,20211216,000000,28.12,28.6,27.3953,27.88,364498,0
+VREX.US,D,20211217,000000,27.85,29.69,27.57,29.39,1799007,0
+VREX.US,D,20211220,000000,28.83,29.87,28.6,29.76,253252,0
+VREX.US,D,20211221,000000,30.19,30.47,29.46,30.08,1241004,0
+VREX.US,D,20211222,000000,30.23,31.36,30.0345,31.15,451748,0
+VREX.US,D,20211223,000000,31.15,32.06,31.03,31.82,309302,0
+VREX.US,D,20211227,000000,31.77,31.96,31.03,31.93,213034,0
+VREX.US,D,20211228,000000,31.8,32.13,31.71,31.91,238826,0
+VREX.US,D,20211229,000000,31.92,32.44,31.87,32.41,227832,0
+VREX.US,D,20211230,000000,32.36,32.65,32.041,32.1,209728,0
+VREX.US,D,20211231,000000,32,32.33,31.55,31.55,204057,0
+VREX.US,D,20220103,000000,31.79,32.41,31.75,31.91,297073,0
+VREX.US,D,20220104,000000,32,32,31.07,31.5,242688,0
+VREX.US,D,20220105,000000,31.5,31.72,31.01,31.27,303113,0
+VREX.US,D,20220106,000000,31.4,31.7,30.6,30.64,193124,0
+VREX.US,D,20220107,000000,30.49,30.49,29.67,29.93,211695,0
+VREX.US,D,20220110,000000,29.98,29.98,29.145,29.62,221041,0
+VREX.US,D,20220111,000000,29.72,30.1,29.35,30.04,153232,0
+VREX.US,D,20220112,000000,29.99,30,29.54,29.64,153767,0
+VREX.US,D,20220113,000000,29.75,29.75,28.87,29.07,251538,0
+VREX.US,D,20220114,000000,28.92,29.36,28.71,29.08,120565,0
+VREX.US,D,20220118,000000,28.77,28.77,28.11,28.17,320382,0
+VREX.US,D,20220119,000000,28.17,28.29,27.68,27.74,171410,0
+VREX.US,D,20220120,000000,27.74,28.425,27.63,27.68,221780,0
+VREX.US,D,20220121,000000,27.5,28.33,27.4,27.78,253575,0
+VREX.US,D,20220124,000000,27.51,28.05,26.99,27.96,308205,0
+VREX.US,D,20220125,000000,27.55,27.63,26.79,27.07,209461,0
+VREX.US,D,20220126,000000,27.34,27.98,26.28,26.43,282171,0
+VREX.US,D,20220127,000000,26.57,26.665,25.7809,26.31,330778,0
+VREX.US,D,20220128,000000,26.35,26.52,25.25,25.99,576896,0
+VREX.US,D,20220131,000000,25.95,26.475,25.72,26.1,252301,0
+VREX.US,D,20220201,000000,26.05,26.315,25.37,25.66,557244,0
+VREX.US,D,20220202,000000,25.58,25.86,25.315,25.43,580699,0
+VREX.US,D,20220203,000000,25.42,26.08,25.27,25.36,1586563,0
+VREX.US,D,20220204,000000,25.22,26,25.02,25.84,560199,0
+VREX.US,D,20220207,000000,25.95,26.51,25.62,25.95,585034,0
+VREX.US,D,20220208,000000,25.95,26.94,25.69,26.73,284894,0
+VREX.US,D,20220209,000000,22.63,24.96,22,24.57,1260614,0
+VREX.US,D,20220210,000000,24.26,24.92,23.915,24.34,672736,0
+VREX.US,D,20220211,000000,24.31,24.56,23.55,23.73,848133,0
+VREX.US,D,20220214,000000,23.86,23.98,23.3,23.44,950699,0
+VREX.US,D,20220215,000000,23.52,23.82,23.225,23.47,268918,0
+VREX.US,D,20220216,000000,23.26,24.12,23.09,24.05,421161,0
+VREX.US,D,20220217,000000,24.04,24.25,23.63,24.1,793515,0
+VREX.US,D,20220218,000000,24.01,24.37,23.295,23.56,379257,0
+VREX.US,D,20220222,000000,23.67,24.215,23.26,23.38,233861,0
+VREX.US,D,20220223,000000,23.41,23.665,23.18,23.2,245266,0
+VREX.US,D,20220224,000000,22.7,23.55,22.7,23.53,201036,0
+VREX.US,D,20220225,000000,23.48,24.04,23.2,24.01,256352,0
+VREX.US,D,20220228,000000,23.84,24.19,23.43,23.64,261163,0
+VREX.US,D,20220301,000000,23.52,23.96,22.815,23.66,423307,0
+VREX.US,D,20220302,000000,23.69,24.61,23.31,24.57,238251,0
+VREX.US,D,20220303,000000,24.59,24.93,24.385,24.87,218956,0
+VREX.US,D,20220304,000000,24.63,25.14,24.63,24.98,236243,0
+VREX.US,D,20220307,000000,24.91,25.105,24.16,24.89,253157,0
+VREX.US,D,20220308,000000,25.04,25.04,23.98,24.08,330184,0
+VREX.US,D,20220309,000000,23.97,24.66,23.65,24.39,256755,0
+VREX.US,D,20220310,000000,24.09,24.74,24.02,24.71,206692,0
+VREX.US,D,20220311,000000,24.77,24.89,24.055,24.39,462666,0
+VREX.US,D,20220314,000000,24.85,25.14,23.58,23.61,357863,0
+VREX.US,D,20220315,000000,23.7,23.86,23.055,23.36,344792,0
+VREX.US,D,20220316,000000,23.4,24.03,22.88,23.25,412945,0
+VREX.US,D,20220317,000000,23.09,23.78,22.98,23.55,234734,0
+VREX.US,D,20220318,000000,23.41,23.63,22.69,23.02,567048,0
+VREX.US,D,20220321,000000,22.91,23.28,22.67,22.82,210339,0
+VREX.US,D,20220322,000000,22.96,23.33,22.85,23.02,292781,0
+VREX.US,D,20220323,000000,22.88,23.025,22.15,22.37,357681,0
+VREX.US,D,20220324,000000,22.39,22.59,22.06,22.09,208783,0
+VREX.US,D,20220325,000000,22.16,22.679,21.925,22.04,226944,0
+VREX.US,D,20220328,000000,22.01,22.17,21.82,22.13,228378,0
+VREX.US,D,20220329,000000,22.4,23.01,22.18,22.94,287347,0
+VREX.US,D,20220330,000000,22.86,23.12,22.18,22.31,725991,0
+VREX.US,D,20220331,000000,22.38,22.54,21.04,21.29,1365271,0
+VREX.US,D,20220401,000000,21.36,21.95,20.77,21.33,730801,0
+VREX.US,D,20220404,000000,21.25,21.49,20.98,21.06,289999,0
+VREX.US,D,20220405,000000,21.08,21.235,20.64,21.01,399300,0
+VREX.US,D,20220406,000000,21.02,21.185,20.795,20.98,346066,0
+VREX.US,D,20220407,000000,20.88,21.58,20.78,21.53,301683,0
+VREX.US,D,20220408,000000,21.53,21.96,21.51,21.53,211544,0
+VREX.US,D,20220411,000000,21.53,21.82,20.71,20.75,342295,0
+VREX.US,D,20220412,000000,20.9,21.19,20.55,20.58,192268,0
+VREX.US,D,20220413,000000,20.5,20.81,20.36,20.63,268452,0
+VREX.US,D,20220414,000000,20.66,20.95,20.44,20.73,221757,0
+VREX.US,D,20220418,000000,20.74,21.59,20.35,20.49,191835,0
+VREX.US,D,20220419,000000,20.49,20.98,20.49,20.82,215254,0
+VREX.US,D,20220420,000000,20.81,21.27,20.81,21.16,136185,0
+VREX.US,D,20220421,000000,21.34,21.34,20.87,21.01,154602,0
+VREX.US,D,20220422,000000,20.83,20.83,20.28,20.45,196025,0
+VREX.US,D,20220425,000000,20.45,20.96,20.24,20.58,284293,0
+VREX.US,D,20220426,000000,20.4,20.4,19.98,20,283215,0
+VREX.US,D,20220427,000000,20.07,20.165,19.77,19.85,327179,0
+VREX.US,D,20220428,000000,20.04,20.25,19.36,19.99,245065,0
+VREX.US,D,20220429,000000,19.95,20.33,19.79,19.85,356573,0
+VREX.US,D,20220502,000000,19.76,20,18.9,19.4,318305,0
+VREX.US,D,20220503,000000,19.47,20.44,19.22,20.17,790986,0
+VREX.US,D,20220504,000000,20.52,21.88,20.13,21.63,759535,0
+VREX.US,D,20220505,000000,21.4,21.81,20.855,21.23,552534,0
+VREX.US,D,20220506,000000,21.25,21.85,21,21.63,460266,0
+VREX.US,D,20220509,000000,21.23,21.4,20.83,20.89,411959,0
+VREX.US,D,20220510,000000,20.94,21.235,20.29,20.36,543229,0
+VREX.US,D,20220511,000000,20.48,20.93,20.15,20.18,388458,0
+VREX.US,D,20220512,000000,20.15,21.37,20.12,21.35,506618,0
+VREX.US,D,20220513,000000,21.4,22.16,21.2,21.78,300385,0
+VREX.US,D,20220516,000000,21.69,21.97,21.62,21.88,171237,0
+VREX.US,D,20220517,000000,22.15,22.375,22.07,22.23,212927,0
+VREX.US,D,20220518,000000,21.91,22.35,21.61,22.01,366780,0
+VREX.US,D,20220519,000000,21.83,22.37,21.52,22.2,402685,0
+VREX.US,D,20220520,000000,22.33,22.44,21.38,22.01,301327,0
+VREX.US,D,20220523,000000,22.29,22.33,21.87,22.21,190406,0
+VREX.US,D,20220524,000000,21.98,22.34,21.67,22.33,207442,0
+VREX.US,D,20220525,000000,22.36,22.56,22.19,22.34,167509,0
+VREX.US,D,20220526,000000,22.5,22.93,22.36,22.8,178416,0
+VREX.US,D,20220527,000000,22.79,23.125,22.66,22.9,131510,0
+VREX.US,D,20220531,000000,22.68,23.195,22.46,23.04,257426,0
+VREX.US,D,20220601,000000,23,23.24,22.19,22.29,242921,0
+VREX.US,D,20220602,000000,22.24,22.485,21.88,22.46,188713,0
+VREX.US,D,20220603,000000,22.47,22.63,21.99,22.44,204025,0
+VREX.US,D,20220606,000000,22.6,22.73,22.14,22.34,169868,0
+VREX.US,D,20220607,000000,22.27,22.65,21.88,22.64,148361,0
+VREX.US,D,20220608,000000,22.755,22.755,22.08,22.19,102062,0
+VREX.US,D,20220609,000000,21.97,22.15,21.55,21.59,167423,0
+VREX.US,D,20220610,000000,21.32,22,21.265,21.76,719519,0
+VREX.US,D,20220613,000000,21.28,21.82,20.97,21.12,370408,0
+VREX.US,D,20220614,000000,20.86,21.5,20.83,21.37,1025779,0
+VREX.US,D,20220615,000000,21.53,21.86,21.171,21.59,276051,0
+VREX.US,D,20220616,000000,21.35,21.6,20.1347,20.35,801494,0
+VREX.US,D,20220617,000000,20.5,20.85,20.34,20.39,592424,0
+VREX.US,D,20220621,000000,20.57,20.93,20.23,20.47,198255,0
+VREX.US,D,20220622,000000,20.32,20.79,20.3,20.5,193114,0
+VREX.US,D,20220623,000000,20.46,20.795,20.03,20.48,122435,0
+VREX.US,D,20220624,000000,20.57,20.88,20.3,20.58,489914,0
+VREX.US,D,20220627,000000,20.68,21.25,20.58,21.01,224005,0
+VREX.US,D,20220628,000000,21.18,21.6,20.9,20.93,172883,0
+VREX.US,D,20220629,000000,20.84,21.23,20.2399,21.21,668016,0
+VREX.US,D,20220630,000000,20.97,21.39,20.38,21.39,158676,0
+VREX.US,D,20220701,000000,21.24,21.48,21.02,21.33,139234,0
+VREX.US,D,20220705,000000,21.04,21.33,20.51,21.32,245586,0
+VREX.US,D,20220706,000000,21.35,21.35,20.78,20.85,124769,0
+VREX.US,D,20220707,000000,20.85,21.26,20.85,21.17,112625,0
+VREX.US,D,20220708,000000,21.07,21.54,20.71,21.5,113531,0
+VREX.US,D,20220711,000000,21.51,21.52,20.8,20.91,169481,0
+VREX.US,D,20220712,000000,20.81,21.2,20.63,21.16,159430,0
+VREX.US,D,20220713,000000,20.94,21.71,20.94,21.4,117166,0
+VREX.US,D,20220714,000000,21.21,21.98,20.62,21.28,210712,0
+VREX.US,D,20220715,000000,21.79,22.31,21.585,22.02,230481,0
+VREX.US,D,20220718,000000,22.03,22.39,21.84,22.01,94467,0
+VREX.US,D,20220719,000000,22.12,22.71,22.02,22.32,263653,0
+VREX.US,D,20220720,000000,22.15,22.86,22.14,22.81,217462,0
+VREX.US,D,20220721,000000,22.67,23.04,22.66,22.99,224305,0
+VREX.US,D,20220722,000000,23.01,23.01,22.38,22.56,123243,0
+VREX.US,D,20220725,000000,22.7,22.7,21.99,22.08,148005,0
+VREX.US,D,20220726,000000,22.14,22.475,21.78,21.8,522170,0
+VREX.US,D,20220727,000000,21.95,22.475,21.41,21.71,534738,0
+VREX.US,D,20220728,000000,21.85,22.285,21.625,22.01,281666,0
+VREX.US,D,20220729,000000,21.96,22.53,21.8,22.29,256462,0
+VREX.US,D,20220801,000000,22.27,22.96,22,22.91,426801,0
+VREX.US,D,20220802,000000,23.04,23.57,22.32,22.7,633752,0
+VREX.US,D,20220803,000000,22.6,22.6,20.79,21.88,1127813,0
+VREX.US,D,20220804,000000,22.01,22.01,21.4,21.43,395274,0
+VREX.US,D,20220805,000000,21.55,21.745,21.1,21.4,343302,0
+VREX.US,D,20220808,000000,21.42,21.67,21.29,21.65,473904,0
+VREX.US,D,20220809,000000,21.57,21.61,20.39,20.49,320331,0
+VREX.US,D,20220810,000000,20.31,21.55,20.31,21.53,958026,0
+VREX.US,D,20220811,000000,21.64,21.975,21.41,21.61,396491,0
+VREX.US,D,20220812,000000,21.65,22.46,21.63,22.31,223282,0
+VREX.US,D,20220815,000000,22.22,22.44,21.87,22.31,346720,0
+VREX.US,D,20220816,000000,22.26,23.01,21.93,22.94,281118,0
+VREX.US,D,20220817,000000,22.92,23.36,22.72,23.3,268911,0
+VREX.US,D,20220818,000000,23.3,23.78,23.18,23.74,276687,0
+VREX.US,D,20220819,000000,23.69,23.72,23.14,23.35,251216,0
+VREX.US,D,20220822,000000,22.98,22.98,22.18,22.31,180581,0
+VREX.US,D,20220823,000000,22.14,22.14,21.615,21.74,201654,0
+VREX.US,D,20220824,000000,21.57,22.19,21.47,22.06,164332,0
+VREX.US,D,20220825,000000,22.05,22.8,21.87,22.74,151788,0
+VREX.US,D,20220826,000000,22.79,22.79,21.88,21.94,129868,0
+VREX.US,D,20220829,000000,21.72,21.88,21.1,21.32,147897,0
+VREX.US,D,20220830,000000,21.25,21.39,20.955,21.12,190088,0
+VREX.US,D,20220831,000000,21.14,21.38,20.95,21.09,162107,0
+VREX.US,D,20220901,000000,20.95,21.25,20.83,21.13,192759,0
+VREX.US,D,20220902,000000,21.27,21.895,21.2,21.48,303694,0
+VREX.US,D,20220906,000000,21.42,21.5975,20.73,20.88,225860,0
+VREX.US,D,20220907,000000,20.85,21.38,20.69,21.35,259646,0
+VREX.US,D,20220908,000000,21.31,21.77,21.065,21.47,150088,0
+VREX.US,D,20220909,000000,21.51,21.99,21.32,21.88,210402,0
+VREX.US,D,20220912,000000,22,22.57,21.75,22.27,122527,0
+VREX.US,D,20220913,000000,21.94,22.23,21.92,22.03,199055,0
+VREX.US,D,20220914,000000,22.15,22.54,21.915,22.44,217508,0
+VREX.US,D,20220915,000000,22.4,22.61,21.9,22.06,207506,0
+VREX.US,D,20220916,000000,22.24,22.55,21.8,22.44,436744,0
+VREX.US,D,20220919,000000,22.16,22.64,21.91,22.61,203168,0
+VREX.US,D,20220920,000000,22.38,22.48,21.98,22.38,165333,0
+VREX.US,D,20220921,000000,22.49,22.845,22.13,22.15,177203,0
+VREX.US,D,20220922,000000,22.08,22.08,21.34,21.35,423362,0
+VREX.US,D,20220923,000000,21.09,21.44,20.745,21.4,215951,0
+VREX.US,D,20220926,000000,21.21,21.55,20.94,21.3,218112,0
+VREX.US,D,20220927,000000,21.39,21.92,21.3,21.53,279387,0
+VREX.US,D,20220928,000000,21.52,21.94,21.2,21.83,167806,0
+VREX.US,D,20220929,000000,21.65,21.67,21.16,21.37,164018,0
+VREX.US,D,20220930,000000,21.34,21.88,21.125,21.14,203917,0
+VREX.US,D,20221003,000000,21.14,21.69,20.96,21.54,187266,0
+VREX.US,D,20221004,000000,21.73,22.46,21.73,22.3,281527,0
+VREX.US,D,20221005,000000,22,22.07,21.475,22.01,104579,0
+VREX.US,D,20221006,000000,22,22.42,21.435,21.99,184013,0
+VREX.US,D,20221007,000000,21.93,22.17,21.14,21.28,131156,0
+VREX.US,D,20221010,000000,21.28,21.52,20.84,21.06,142565,0
+VREX.US,D,20221011,000000,21.05,21.46,20.82,21.08,182063,0
+VREX.US,D,20221012,000000,20.85,20.975,19.13,19.13,456441,0
+VREX.US,D,20221013,000000,18.96,20.15,18.9,19.98,362254,0
+VREX.US,D,20221014,000000,20.19,20.31,19.8504,19.95,273343,0
+VREX.US,D,20221017,000000,20.27,20.69,20.1677,20.47,421339,0
+VREX.US,D,20221018,000000,20.82,21.21,20.19,20.54,167692,0
+VREX.US,D,20221019,000000,20.37,20.515,19.75,20.3,398399,0
+VREX.US,D,20221020,000000,20.29,20.63,20.14,20.24,128543,0
+VREX.US,D,20221021,000000,20.41,20.81,20.15,20.71,239608,0
+VREX.US,D,20221024,000000,20.75,20.89,20.542,20.71,130939,0
+VREX.US,D,20221025,000000,20.83,21.37,20.83,21.19,153839,0
+VREX.US,D,20221026,000000,21.47,21.73,21.15,21.19,296438,0
+VREX.US,D,20221027,000000,21.39,21.62,21.04,21.39,234724,0
+VREX.US,D,20221028,000000,21.5,22.29,21.31,21.99,161920,0
+VREX.US,D,20221031,000000,21.97,22.34,21.88,22.11,165065,0
+VREX.US,D,20221101,000000,22.23,22.41,22.07,22.1,190086,0
+VREX.US,D,20221102,000000,21.95,22.41,21.43,21.58,224058,0
+VREX.US,D,20221103,000000,21.49,21.49,21.01,21.26,118829,0
+VREX.US,D,20221104,000000,21.46,21.885,21.36,21.61,224141,0
+VREX.US,D,20221107,000000,21.7,21.91,21.47,21.68,179798,0
+VREX.US,D,20221108,000000,21.65,21.87,21.16,21.3,157502,0
+VREX.US,D,20221109,000000,21.2,21.65,20.96,21.34,194261,0
+VREX.US,D,20221110,000000,21.99,22.41,21.93,22.29,429527,0
+VREX.US,D,20221111,000000,22.46,22.74,22.21,22.42,475013,0
+VREX.US,D,20221114,000000,22.33,22.6,22.02,22.06,324512,0
+VREX.US,D,20221115,000000,22.28,22.45,21.89,22.06,319239,0
+VREX.US,D,20221116,000000,22.99,23.44,22.18,22.9,1339771,0
+VREX.US,D,20221117,000000,22.55,22.88,21.435,21.98,343852,0
+VREX.US,D,20221118,000000,22.39,22.7,21.43,21.71,431399,0
+VREX.US,D,20221121,000000,21.64,22,21.25,21.25,259933,0
+VREX.US,D,20221122,000000,21.41,21.65,21.045,21.53,248351,0
+VREX.US,D,20221123,000000,21.45,21.67,20.98,21.15,263619,0
+VREX.US,D,20221125,000000,21.26,21.32,21.14,21.26,80501,0
+VREX.US,D,20221128,000000,21.21,21.43,20.285,20.35,293237,0
+VREX.US,D,20221129,000000,20.26,20.65,20.035,20.36,264716,0
+VREX.US,D,20221130,000000,20.43,21.345,20.07,21.24,512348,0
+VREX.US,D,20221201,000000,21.38,21.41,20.82,21.3,450122,0
+VREX.US,D,20221202,000000,21.05,21.05,20.8,20.84,277184,0
+VREX.US,D,20221205,000000,20.65,20.66,20.34,20.57,277952,0
+VREX.US,D,20221206,000000,20.51,20.65,20.07,20.3,229447,0
+VREX.US,D,20221207,000000,20.35,20.5,19.84,20.04,231739,0
+VREX.US,D,20221208,000000,19.93,20.47,19.93,20.27,149417,0
+VREX.US,D,20221209,000000,20.21,20.52,20.09,20.12,164498,0
+VREX.US,D,20221212,000000,20.09,20.325,19.75,20.04,177528,0
+VREX.US,D,20221213,000000,20.54,20.68,19.97,20.08,341048,0
+VREX.US,D,20221214,000000,19.91,20.3,19.91,20.11,198856,0
+VREX.US,D,20221215,000000,19.81,19.9,19.5,19.69,255087,0
+VREX.US,D,20221216,000000,19.56,19.56,19.08,19.39,1544236,0
+VREX.US,D,20221219,000000,19.43,19.79,19.34,19.64,223577,0
+VREX.US,D,20221220,000000,19.6,19.87,19.33,19.75,192213,0
+VREX.US,D,20221221,000000,19.49,20.28,19.49,20.25,203565,0
+VREX.US,D,20221222,000000,20.16,20.32,19.65,19.96,246929,0
+VREX.US,D,20221223,000000,19.97,20.4,19.62,19.81,91462,0
+VREX.US,D,20221227,000000,19.8,19.98,19.59,19.9,124080,0
+VREX.US,D,20221228,000000,19.95,20.29,19.745,20.17,194091,0
+VREX.US,D,20221229,000000,20.26,20.6,20.26,20.51,215687,0
+VREX.US,D,20221230,000000,20.4,20.52,20.21,20.3,188849,0
+VREX.US,D,20230103,000000,20.43,20.74,20.11,20.22,215205,0
+VREX.US,D,20230104,000000,20.4,20.555,19.76,19.94,328424,0
+VREX.US,D,20230105,000000,19.89,20.005,19.695,19.81,498340,0
+VREX.US,D,20230106,000000,19.99,20.2,19.8,20.06,188984,0
+VREX.US,D,20230109,000000,20.17,20.29,19.99,20.11,186815,0
+VREX.US,D,20230110,000000,20.15,20.24,20.02,20.17,158563,0
+VREX.US,D,20230111,000000,20.28,20.75,20.28,20.72,245631,0
+VREX.US,D,20230112,000000,20.76,20.95,20.67,20.71,372931,0
+VREX.US,D,20230113,000000,20.65,20.75,20.475,20.7,232253,0
+VREX.US,D,20230117,000000,20.7,20.76,20.41,20.62,207492,0
+VREX.US,D,20230118,000000,20.74,20.87,20.51,20.56,173680,0
+VREX.US,D,20230119,000000,20.51,21.105,20.51,21.06,329621,0
+VREX.US,D,20230120,000000,21.25,21.51,21.2,21.39,269261,0
+VREX.US,D,20230123,000000,21.38,21.64,21.24,21.48,166799,0
+VREX.US,D,20230124,000000,21.46,21.5,21.05,21.42,216919,0
+VREX.US,D,20230125,000000,21.33,21.33,20.8,20.81,162588,0
+VREX.US,D,20230126,000000,20.9,21.09,20.61,20.81,325774,0
+VREX.US,D,20230127,000000,20.86,21,20.63,20.78,266909,0
+VREX.US,D,20230130,000000,20.7,21.045,20.53,20.91,232051,0
+VREX.US,D,20230131,000000,21.03,21.57,20.92,21.49,449381,0
+VREX.US,D,20230201,000000,19.2,19.55,17.68,18.81,1764509,0
+VREX.US,D,20230202,000000,18.86,19.99,18.81,19.68,706348,0
+VREX.US,D,20230203,000000,19.51,19.86,19.16,19.4,434954,0
+VREX.US,D,20230206,000000,19.35,19.5413,18.92,19.46,810287,0
+VREX.US,D,20230207,000000,19.41,19.41,18.89,18.99,314379,0
+VREX.US,D,20230208,000000,18.87,19.11,18.57,18.61,399740,0
+VREX.US,D,20230209,000000,18.72,19.075,18.6841,18.86,969971,0
+VREX.US,D,20230210,000000,18.91,19.46,18.91,19.21,263253,0
+VREX.US,D,20230213,000000,19.24,19.38,18.87,19.05,238956,0
+VREX.US,D,20230214,000000,19.03,19.21,18.6,18.6,203927,0
+VREX.US,D,20230215,000000,18.5,19.03,18.381,18.82,212161,0
+VREX.US,D,20230216,000000,18.58,18.71,18.27,18.29,214106,0
+VREX.US,D,20230217,000000,18.44,18.58,18.14,18.3,245118,0
+VREX.US,D,20230221,000000,18.17,18.43,18.17,18.31,198127,0
+VREX.US,D,20230222,000000,18.3,18.5107,18.135,18.17,341561,0
+VREX.US,D,20230223,000000,18.19,18.5,18.13,18.4,274647,0
+VREX.US,D,20230224,000000,18.21,18.34,17.97,17.98,197742,0
+VREX.US,D,20230227,000000,18.04,18.07,17.87,18.01,266909,0
+VREX.US,D,20230228,000000,17.96,18.125,17.62,17.69,378753,0
+VREX.US,D,20230301,000000,17.66,17.91,17.63,17.68,300418,0
+VREX.US,D,20230302,000000,17.62,17.86,17.53,17.85,174427,0
+VREX.US,D,20230303,000000,17.85,18.38,17.8,18.3,194705,0
+VREX.US,D,20230306,000000,18.23,18.23,17.69,17.91,228433,0
+VREX.US,D,20230307,000000,17.87,17.92,17.49,17.57,135632,0
+VREX.US,D,20230308,000000,17.61,17.78,17.4,17.74,137068,0
+VREX.US,D,20230309,000000,17.8,18.08,17.75,17.82,252625,0
+VREX.US,D,20230310,000000,17.81,17.81,17.42,17.69,248058,0
+VREX.US,D,20230313,000000,17.58,17.88,17.345,17.72,237189,0
+VREX.US,D,20230314,000000,18.02,18.2,17.81,18.08,263889,0
+VREX.US,D,20230315,000000,17.8,18.2,17.5,18.09,459134,0
+VREX.US,D,20230316,000000,17.89,18.44,17.67,18.31,218743,0
+VREX.US,D,20230317,000000,18.2,18.43,18.06,18.13,782915,0
+VREX.US,D,20230320,000000,18.14,18.49,18.051,18.07,208200,0
+VREX.US,D,20230321,000000,18.17,18.49,18.11,18.13,246408,0
+VREX.US,D,20230322,000000,18.15,18.16,17.32,17.32,612825,0
+VREX.US,D,20230323,000000,17.35,17.76,17.22,17.44,266462,0
+VREX.US,D,20230324,000000,17.39,18.03,17.31,17.94,236686,0
+VREX.US,D,20230327,000000,18.08,18.26,17.99,18.06,175072,0
+VREX.US,D,20230328,000000,18,18.225,17.82,17.94,108196,0
+VREX.US,D,20230329,000000,18.01,18.04,17.66,17.76,250625,0
+VREX.US,D,20230330,000000,17.82,18,17.67,17.82,185060,0
+VREX.US,D,20230331,000000,17.88,18.24,17.88,18.19,228577,0
+VREX.US,D,20230403,000000,18.19,18.45,17.89,18.07,217559,0
+VREX.US,D,20230404,000000,18.15,18.26,17.83,17.93,207720,0
+VREX.US,D,20230405,000000,17.82,18.03,17.78,17.86,189120,0
+VREX.US,D,20230406,000000,17.98,18.21,17.83,17.99,177449,0
+VREX.US,D,20230410,000000,17.97,18.08,17.84,18.01,179444,0
+VREX.US,D,20230411,000000,18.07,18.17,17.99,18.05,182960,0
+VREX.US,D,20230412,000000,18.14,18.23,17.8,17.82,133031,0
+VREX.US,D,20230413,000000,17.89,17.98,17.8109,17.92,232972,0
+VREX.US,D,20230414,000000,17.92,17.98,17.62,17.78,118235,0
+VREX.US,D,20230417,000000,17.83,17.96,17.73,17.95,358010,0
+VREX.US,D,20230418,000000,18.05,18.065,17.63,17.76,151789,0
+VREX.US,D,20230419,000000,17.71,17.89,17.63,17.82,250848,0
+VREX.US,D,20230420,000000,17.82,17.97,17.59,17.9,296303,0
+VREX.US,D,20230421,000000,17.88,18.16,17.84,18.04,222635,0
+VREX.US,D,20230424,000000,18.11,18.29,18,18.12,286594,0
+VREX.US,D,20230425,000000,18.06,18.28,17.89,17.96,257319,0
+VREX.US,D,20230426,000000,17.86,17.9,17.5,17.58,335850,0
+VREX.US,D,20230427,000000,17.57,17.87,17.425,17.75,250776,0
+VREX.US,D,20230428,000000,17.64,17.89,17.64,17.74,271346,0
+VREX.US,D,20230501,000000,17.8,18.075,17.48,17.54,318711,0
+VREX.US,D,20230502,000000,17.44,17.76,17.11,17.27,394065,0
+VREX.US,D,20230503,000000,18.63,21.155,18.275,20.63,2445878,0
+VREX.US,D,20230504,000000,20.69,21.415,20.5692,21.23,588155,0
+VREX.US,D,20230505,000000,21.37,22.06,21.04,22.01,497975,0
+VREX.US,D,20230508,000000,22.03,22.14,21.61,22.01,279167,0
+VREX.US,D,20230509,000000,21.98,22.1,21.76,21.79,227382,0
+VREX.US,D,20230510,000000,22.04,22.13,21.51,21.89,255404,0
+VREX.US,D,20230511,000000,21.77,22.05,21.64,22.03,743446,0
+VREX.US,D,20230512,000000,22.14,22.21,21.8,22.21,690861,0
+VREX.US,D,20230515,000000,22.26,22.5849,22.09,22.32,293657,0
+VREX.US,D,20230516,000000,22.23,22.315,21.965,22.12,211057,0
+VREX.US,D,20230517,000000,22.16,22.21,21.77,22,510983,0
+VREX.US,D,20230518,000000,22,22.1998,21.87,21.89,231948,0
+VREX.US,D,20230519,000000,22.08,22.08,21.6401,21.91,205820,0
+VREX.US,D,20230522,000000,21.87,22.39,21.782,22.15,406580,0
+VREX.US,D,20230523,000000,22.04,22.31,21.53,21.69,431744,0
+VREX.US,D,20230524,000000,21.84,21.97,21.56,21.83,216779,0
+VREX.US,D,20230525,000000,21.67,21.685,21.28,21.58,191353,0
+VREX.US,D,20230526,000000,21.53,22.04,21.42,21.76,309779,0
+VREX.US,D,20230530,000000,21.73,21.93,21.36,21.88,207912,0
+VREX.US,D,20230531,000000,21.87,22.13,21.58,22.04,330931,0
+VREX.US,D,20230601,000000,22,22.46,21.81,22.08,799491,0
+VREX.US,D,20230602,000000,22.29,22.39,22.04,22.29,273900,0
+VREX.US,D,20230605,000000,22.17,22.19,21.76,22,218103,0
+VREX.US,D,20230606,000000,22.06,22.31,21.74,22.3,378343,0
+VREX.US,D,20230607,000000,22.31,22.84,22.11,22.61,600134,0
+VREX.US,D,20230608,000000,22.51,22.93,22.38,22.81,230243,0
+VREX.US,D,20230609,000000,22.74,22.95,22.57,22.72,140470,0
+VREX.US,D,20230612,000000,22.74,22.98,22.61,22.9,168389,0
+VREX.US,D,20230613,000000,22.87,23.215,22.8,22.93,216026,0
+VREX.US,D,20230614,000000,23.27,23.3928,22.77,22.87,309091,0
+VREX.US,D,20230615,000000,23.01,23.105,22.755,22.98,247177,0
+VREX.US,D,20230616,000000,23.2,23.21,22.88,22.94,700476,0
+VREX.US,D,20230620,000000,22.93,23.12,22.71,22.95,195445,0
+VREX.US,D,20230621,000000,23.24,23.47,23.02,23.04,251494,0
+VREX.US,D,20230622,000000,23.03,23.14,22.835,22.95,305323,0
+VREX.US,D,20230623,000000,22.8,22.96,22.56,22.72,336371,0
+VREX.US,D,20230626,000000,22.7,22.8,22.53,22.645,159966,0
+VREX.US,D,20230627,000000,22.65,22.96,22.51,22.82,166823,0
+VREX.US,D,20230628,000000,22.78,22.82,22.57,22.78,135362,0
+VREX.US,D,20230629,000000,22.74,23.48,22.67,23.2,591977,0
+VREX.US,D,20230630,000000,23.32,23.895,23.32,23.57,258193,0
+VREX.US,D,20230703,000000,23.44,23.87,23.15,23.84,223785,0
+VREX.US,D,20230705,000000,23.77,23.77,23.08,23.12,233060,0
+VREX.US,D,20230706,000000,22.97,23.18,22.85,22.94,209201,0
+VREX.US,D,20230707,000000,22.99,23.17,22.78,22.81,186021,0
+VREX.US,D,20230710,000000,22.78,23.2855,22.78,23.18,206692,0
+VREX.US,D,20230711,000000,23.3,23.61,23.14,23.17,278052,0
+VREX.US,D,20230712,000000,23.38,23.38,23.12,23.16,210396,0
+VREX.US,D,20230713,000000,23.26,23.62,23.24,23.34,347316,0
+VREX.US,D,20230714,000000,23.36,23.61,22.99,23.01,287794,0
+VREX.US,D,20230717,000000,22.98,23.11,22.83,22.87,155717,0
+VREX.US,D,20230718,000000,22.84,23,22.36,22.75,213197,0
+VREX.US,D,20230719,000000,22.73,23.04,22.45,23.01,267113,0
+VREX.US,D,20230720,000000,23.07,23.3,22.8601,23.29,151894,0
+VREX.US,D,20230721,000000,23.36,23.43,23.13,23.2,121986,0
+VREX.US,D,20230724,000000,23.16,23.41,23,23.15,130877,0
+VREX.US,D,20230725,000000,23.05,23.06,22.71,22.79,221750,0
+VREX.US,D,20230726,000000,22.79,23.06,22.67,22.96,208555,0
+VREX.US,D,20230727,000000,23.07,23.39,22.97,23.01,228490,0
+VREX.US,D,20230728,000000,23.13,23.305,23.03,23.05,181568,0
+VREX.US,D,20230731,000000,23.06,23.58,23.03,23.29,1473548,0
+VREX.US,D,20230801,000000,23.25,23.48,22.86,23.01,397412,0
+VREX.US,D,20230802,000000,22.74,23.09,21.5818,22.41,614317,0
+VREX.US,D,20230803,000000,22.34,23.03,22.24,22.65,460005,0
+VREX.US,D,20230804,000000,22.67,22.895,22.25,22.69,455519,0
+VREX.US,D,20230807,000000,22.67,22.865,22.63,22.71,245537,0
+VREX.US,D,20230808,000000,22.6,22.63,22.1921,22.3,257068,0
+VREX.US,D,20230809,000000,22.3,22.46,22.2499,22.39,147775,0
+VREX.US,D,20230810,000000,22.42,22.67,21.62,21.69,431856,0
+VREX.US,D,20230811,000000,21.68,22.03,20.67,20.84,440601,0
+VREX.US,D,20230814,000000,20.8,20.94,20.56,20.68,380140,0
+VREX.US,D,20230815,000000,20.68,20.86,20.3537,20.83,301753,0
+VREX.US,D,20230816,000000,20.78,20.79,19.74,19.77,692229,0
+VREX.US,D,20230817,000000,19.77,20.41,19.53,19.92,410340,0
+VREX.US,D,20230818,000000,19.93,20.11,19.8,19.93,346605,0
+VREX.US,D,20230821,000000,19.93,20.45,19.65,19.76,397958,0
+VREX.US,D,20230822,000000,19.77,19.91,19.65,19.9,268229,0
+VREX.US,D,20230823,000000,20,20.1,19.73,19.78,245911,0
+VREX.US,D,20230824,000000,19.68,19.8,19.015,19.39,871193,0
+VREX.US,D,20230825,000000,19.52,20.25,19.41,19.59,322910,0
+VREX.US,D,20230828,000000,19.7,19.95,19.53,19.58,157124,0
+VREX.US,D,20230829,000000,19.56,19.98,19.505,19.79,183491,0
+VREX.US,D,20230830,000000,19.75,20,19.66,19.73,169782,0
+VREX.US,D,20230831,000000,19.76,19.99,19.66,19.67,251353,0
+VREX.US,D,20230901,000000,19.81,20.45,19.81,19.94,272411,0
+VREX.US,D,20230905,000000,19.81,19.89,19.13,19.25,348006,0
+VREX.US,D,20230906,000000,19.33,19.56,19.22,19.33,401563,0
+VREX.US,D,20230907,000000,19.34,19.62,19.24,19.28,454918,0
+VREX.US,D,20230908,000000,19.24,19.285,18.97,19.09,359048,0
+VREX.US,D,20230911,000000,19.23,19.36,19.04,19.06,474227,0
+VREX.US,D,20230912,000000,19,19.1,18.62,18.81,469369,0
+VREX.US,D,20230913,000000,18.81,18.99,18.45,18.46,366752,0
+VREX.US,D,20230914,000000,18.58,19.025,18.54,18.96,413870,0
+VREX.US,D,20230915,000000,19,19.115,18.64,18.85,744743,0
+VREX.US,D,20230918,000000,18.87,18.94,18.69,18.7,219224,0
+VREX.US,D,20230919,000000,18.71,18.76,18.61,18.62,161171,0
+VREX.US,D,20230920,000000,18.69,18.86,18.25,18.3,205405,0
+VREX.US,D,20230921,000000,18.25,18.6,18.18,18.54,205389,0
+VREX.US,D,20230922,000000,18.58,18.87,18.5,18.83,214026,0
+VREX.US,D,20230925,000000,18.72,19,18.655,18.97,173738,0
+VREX.US,D,20230926,000000,18.9,19.08,18.57,18.58,193980,0
+VREX.US,D,20230927,000000,18.7,18.95,18.51,18.57,132839,0
+VREX.US,D,20230928,000000,18.6,19.05,18.59,18.92,312163,0
+VREX.US,D,20230929,000000,19,19,18.63,18.79,378052,0
+VREX.US,D,20231002,000000,18.73,18.77,18.48,18.6,190906,0
+VREX.US,D,20231003,000000,18.57,18.84,18.44,18.8,186528,0
+VREX.US,D,20231004,000000,18.87,19.08,18.74,18.9,184412,0
+VREX.US,D,20231005,000000,18.93,19.09,18.71,19.06,211263,0
+VREX.US,D,20231006,000000,18.96,19.18,18.8,18.97,178271,0
+VREX.US,D,20231009,000000,18.86,19.1,18.41,18.94,166181,0
+VREX.US,D,20231010,000000,18.96,19.17,18.94,19.06,176003,0
+VREX.US,D,20231011,000000,19.05,19.05,18.59,18.71,132064,0
+VREX.US,D,20231012,000000,18.77,18.8,18.37,18.52,228247,0
+VREX.US,D,20231013,000000,18.58,18.64,18.35,18.63,166461,0
+VREX.US,D,20231016,000000,18.74,18.84,18.53,18.63,182828,0
+VREX.US,D,20231017,000000,18.57,18.85,18.36,18.38,242301,0
+VREX.US,D,20231018,000000,18.33,18.43,17.94,17.99,245273,0
+VREX.US,D,20231019,000000,17.97,18.14,17.59,17.91,211166,0
+VREX.US,D,20231020,000000,17.99,17.99,17.755,17.8,242811,0
+VREX.US,D,20231023,000000,17.81,17.88,17.565,17.67,328526,0
+VREX.US,D,20231024,000000,17.73,18.09,17.68,17.97,204112,0
+VREX.US,D,20231025,000000,17.81,18.01,17.495,17.61,183344,0
+VREX.US,D,20231026,000000,17.65,17.7,17.34,17.39,137981,0
+VREX.US,D,20231027,000000,17.35,17.35,17.05,17.3,270973,0
+VREX.US,D,20231030,000000,17.38,18.01,17.36,17.9,255163,0
+VREX.US,D,20231031,000000,17.89,18.1,17.8025,18.05,154675,0
+VREX.US,D,20231101,000000,17.98,18.31,17.84,18.1,256741,0
+VREX.US,D,20231102,000000,18.27,18.71,18.13,18.42,231254,0
+VREX.US,D,20231103,000000,18.68,18.92,18.05,18.79,244992,0
+VREX.US,D,20231106,000000,18.76,18.98,18.45,18.7,281766,0
+VREX.US,D,20231107,000000,18.78,18.85,18.57,18.69,151579,0
+VREX.US,D,20231108,000000,18.68,18.91,18.495,18.52,202449,0
+VREX.US,D,20231109,000000,18.65,18.88,18.34,18.35,279936,0
+VREX.US,D,20231110,000000,18.34,18.76,18.01,18.61,223712,0
+VREX.US,D,20231113,000000,18.51,19.04,18.51,18.68,288740,0
+VREX.US,D,20231114,000000,19.16,19.61,18.9611,19.41,673079,0
+VREX.US,D,20231115,000000,17.77,19.625,17.68,19.25,846805,0
+VREX.US,D,20231116,000000,19.07,19.19,18.5417,18.73,328423,0
+VREX.US,D,20231117,000000,18.96,19.03,18.61,18.99,346157,0
+VREX.US,D,20231120,000000,19.06,19.18,18.84,19.05,319666,0
+VREX.US,D,20231121,000000,19.02,19.485,18.81,19.45,293617,0
+VREX.US,D,20231122,000000,19.51,19.92,19.51,19.76,236681,0
+VREX.US,D,20231124,000000,19.76,19.97,19.73,19.96,98548,0
+VREX.US,D,20231127,000000,19.8,19.97,19.58,19.69,438518,0
+VREX.US,D,20231128,000000,19.54,19.66,19.05,19.05,330894,0
+VREX.US,D,20231129,000000,19.21,19.39,18.88,18.91,261330,0
+VREX.US,D,20231130,000000,19.03,19.17,18.74,18.85,374599,0
+VREX.US,D,20231201,000000,18.79,19.01,18.695,18.8,407620,0
+VREX.US,D,20231204,000000,18.76,19.11,18.76,19.07,265499,0
+VREX.US,D,20231205,000000,18.92,18.99,18.6753,18.87,365735,0
+VREX.US,D,20231206,000000,18.9,19.15,18.55,18.59,214420,0
+VREX.US,D,20231207,000000,18.6,19.4299,18.5,19.38,3569567,0
+VREX.US,D,20231208,000000,19.32,20.08,19.29,19.69,544845,0
+VREX.US,D,20231211,000000,19.68,20,19.605,19.88,203192,0
+VREX.US,D,20231212,000000,19.85,20.315,19.61,20.19,305198,0
+VREX.US,D,20231213,000000,20.25,20.98,20.245,20.85,432577,0
+VREX.US,D,20231214,000000,21.01,21.47,21.01,21.05,566018,0
+VREX.US,D,20231215,000000,21.25,21.5,20.92,21.39,2401745,0
+VREX.US,D,20231218,000000,21.35,21.39,20.38,20.58,366156,0
+VREX.US,D,20231219,000000,20.78,20.96,20.36,20.51,402070,0
+VREX.US,D,20231220,000000,20.44,20.7,20.09,20.32,384309,0
+VREX.US,D,20231221,000000,20.43,20.53,20.14,20.22,228993,0
+VREX.US,D,20231222,000000,20.35,20.65,20.17,20.37,320556,0
+VREX.US,D,20231226,000000,20.31,20.59,20.18,20.53,879201,0
+VREX.US,D,20231227,000000,20.55,20.86,20.49,20.61,366338,0
+VREX.US,D,20231228,000000,20.52,20.68,20.495,20.57,153549,0
+VREX.US,D,20231229,000000,20.61,20.61,20.48,20.5,132636,0
+VREX.US,D,20240102,000000,20.29,20.85,20.17,20.72,142173,0
+VREX.US,D,20240103,000000,20.72,20.72,19.83,20.01,362979,0
+VREX.US,D,20240104,000000,20.08,20.08,19.73,19.87,206699,0
+VREX.US,D,20240105,000000,19.7,19.95,19.52,19.58,270431,0
+VREX.US,D,20240108,000000,19.59,20.715,19.53,20.54,362251,0
+VREX.US,D,20240109,000000,20.28,20.61,19.9,20.18,168241,0
+VREX.US,D,20240110,000000,20.05,20.26,19.09,20.24,226154,0
+VREX.US,D,20240111,000000,20.21,20.45,20,20.32,390645,0
+VREX.US,D,20240112,000000,20.44,21.06,20.25,20.39,157069,0
+VREX.US,D,20240116,000000,20.18,20.21,19.95,20.04,161443,0
+VREX.US,D,20240117,000000,19.79,20.03,19.49,19.62,240407,0
+VREX.US,D,20240118,000000,19.69,19.73,19.41,19.62,208998,0
+VREX.US,D,20240119,000000,19.81,19.81,19.47,19.78,170495,0
+VREX.US,D,20240122,000000,19.85,20.27,19.85,20.09,351287,0
+VREX.US,D,20240123,000000,20.22,20.27,19.86,19.87,166731,0
+VREX.US,D,20240124,000000,20.08,20.08,19.5,19.69,160962,0
+VREX.US,D,20240125,000000,19.91,19.935,19.56,19.79,182257,0
+VREX.US,D,20240126,000000,19.89,19.96,19.58,19.62,140212,0
+VREX.US,D,20240129,000000,19.57,19.7,19.44,19.61,180767,0
+VREX.US,D,20240130,000000,19.55,19.75,19.27,19.34,153140,0
+VREX.US,D,20240131,000000,19.34,19.91,19.27,19.27,267235,0
+VREX.US,D,20240201,000000,19.27,19.59,19.15,19.56,306952,0
+VREX.US,D,20240202,000000,19.35,19.36,18.99,19.19,197106,0
+VREX.US,D,20240205,000000,18.96,19.49,18.89,19.26,256032,0
+VREX.US,D,20240206,000000,19.23,19.91,19.08,19.44,826316,0
+VREX.US,D,20240207,000000,18.26,18.5,17.1,17.65,1346717,0
+VREX.US,D,20240208,000000,17.57,17.67,16.972,17.11,647483,0
+VREX.US,D,20240209,000000,17.16,17.685,16.835,17.65,511332,0
+VREX.US,D,20240212,000000,17.59,18.145,17.59,17.78,499805,0
+VREX.US,D,20240213,000000,17.37,17.559,16.88,16.99,459405,0
+VREX.US,D,20240214,000000,17.19,17.3,16.955,17.24,238612,0
+VREX.US,D,20240215,000000,17.25,17.545,17.245,17.4,254316,0
+VREX.US,D,20240216,000000,17.29,17.38,17.1,17.13,166283,0
+VREX.US,D,20240220,000000,17.01,17.215,16.88,17,268777,0
+VREX.US,D,20240221,000000,16.96,17.05,16.75,16.78,692552,0
+VREX.US,D,20240222,000000,16.88,17.09,16.72,17.07,494055,0
+VREX.US,D,20240223,000000,17,17.245,16.795,17.21,334147,0
+VREX.US,D,20240226,000000,17.03,17.455,17.025,17.28,390219,0
+VREX.US,D,20240227,000000,17.53,17.53,17.08,17.35,373516,0
+VREX.US,D,20240228,000000,17.35,17.46,17.015,17.02,229812,0
+VREX.US,D,20240229,000000,17.36,17.36,17.02,17.2,251637,0
+VREX.US,D,20240301,000000,17.21,17.39,17.085,17.29,303054,0
+VREX.US,D,20240304,000000,17.28,17.325,17.1,17.21,152990,0
+VREX.US,D,20240305,000000,17.22,17.41,16.89,16.95,209928,0
+VREX.US,D,20240306,000000,16.97,17.35,16.8827,17.3,205705,0
+VREX.US,D,20240307,000000,17.39,17.725,17.3,17.6,349545,0
+VREX.US,D,20240308,000000,17.56,17.88,17.5,17.58,175077,0
+VREX.US,D,20240311,000000,17.49,17.6299,17.445,17.51,196249,0
+VREX.US,D,20240312,000000,17.47,17.49,17.33,17.41,208968,0
+VREX.US,D,20240313,000000,17.29,17.43,17.24,17.3,230846,0
+VREX.US,D,20240314,000000,17.23,17.66,17.16,17.45,375687,0
+VREX.US,D,20240315,000000,17.37,17.695,17.33,17.5,1515913,0
+VREX.US,D,20240318,000000,17.39,17.45,17.065,17.11,345146,0
+VREX.US,D,20240319,000000,17.13,17.56,17,17.52,491706,0
+VREX.US,D,20240320,000000,17.45,17.55,17,17.4,221945,0
+VREX.US,D,20240321,000000,17.5,17.74,17.36,17.62,273283,0
+VREX.US,D,20240322,000000,17.66,17.72,17.01,17.2,225493,0
+VREX.US,D,20240325,000000,17.22,17.4,17.22,17.36,181935,0
+VREX.US,D,20240326,000000,17.47,17.49,17.24,17.3,247991,0
+VREX.US,D,20240327,000000,17.5,17.73,17.36,17.63,377627,0
+VREX.US,D,20240328,000000,17.7,18.27,17.7,18.1,662003,0
+VREX.US,D,20240401,000000,18.09,18.09,17.91,18.06,169104,0
+VREX.US,D,20240402,000000,17.79,18.04,17.725,18.01,425150,0
+VREX.US,D,20240403,000000,17.95,18.17,17.805,18.01,527312,0
+VREX.US,D,20240404,000000,18.22,18.3,17.75,17.9,334679,0
+VREX.US,D,20240405,000000,17.84,17.86,17.47,17.65,229870,0
+VREX.US,D,20240408,000000,17.78,17.81,17.65,17.67,108978,0
+VREX.US,D,20240409,000000,17.65,18.07,17.65,18.07,204181,0
+VREX.US,D,20240410,000000,17.7,17.98,17.62,17.96,281949,0
+VREX.US,D,20240411,000000,17.99,18.17,17.69,17.91,153981,0
+VREX.US,D,20240412,000000,17.75,17.75,17.16,17.25,316956,0
+VREX.US,D,20240415,000000,17.21,17.5,17.18,17.4,252108,0
+VREX.US,D,20240416,000000,17.31,17.4,17.11,17.18,242577,0
+VREX.US,D,20240417,000000,17.24,17.24,16.62,16.91,431545,0
+VREX.US,D,20240418,000000,17,17.105,16.8,16.92,198508,0
+VREX.US,D,20240419,000000,16.81,17.12,16.81,16.98,146082,0
+VREX.US,D,20240422,000000,17.11,17.11,16.97,17.06,138050,0
+VREX.US,D,20240423,000000,17.06,17.45,17.01,17.27,204522,0
+VREX.US,D,20240424,000000,17.21,17.46,16.99,17.08,292308,0
+VREX.US,D,20240425,000000,17.03,17.03,16.74,16.9,442579,0
+VREX.US,D,20240426,000000,16.86,17.11,16.74,16.79,144844,0
+VREX.US,D,20240429,000000,16.73,17.09,16.73,16.91,187823,0
+VREX.US,D,20240430,000000,16.86,16.86,16,16.25,534250,0
+VREX.US,D,20240501,000000,16.34,16.74,16.19,16.58,261529,0
+VREX.US,D,20240502,000000,16.68,17.015,16.38,16.43,527666,0
+VREX.US,D,20240503,000000,14.57,16.04,14.56,15.59,1030491,0
+VREX.US,D,20240506,000000,15.72,16.06,15.42,15.63,588224,0
+VREX.US,D,20240507,000000,15.67,15.93,15.48,15.85,490391,0
+VREX.US,D,20240508,000000,15.8,15.8,15.45,15.75,329770,0
+VREX.US,D,20240509,000000,15.69,16.12,15.6,15.89,354657,0
+VREX.US,D,20240510,000000,15.83,15.83,14.92,15.36,468485,0
+VREX.US,D,20240513,000000,15.45,15.6,15.365,15.51,261821,0
+VREX.US,D,20240514,000000,15.54,15.75,15.37,15.42,283344,0
+VREX.US,D,20240515,000000,15.53,15.73,15.41,15.62,317700,0
+VREX.US,D,20240516,000000,15.63,15.63,15.23,15.24,176863,0
+VREX.US,D,20240517,000000,15.29,15.33,14.76,14.97,442861,0
+VREX.US,D,20240520,000000,14.94,15.05,14.79,15.01,346104,0
+VREX.US,D,20240521,000000,14.94,15.12,14.69,14.92,456786,0
+VREX.US,D,20240522,000000,14.86,15.3,14.86,14.95,500755,0
+VREX.US,D,20240523,000000,14.91,15.14,14.55,14.68,499572,0
+VREX.US,D,20240524,000000,14.77,14.95,14.58,14.79,257523,0
+VREX.US,D,20240528,000000,14.85,15.2,14.85,15.01,396998,0
+VREX.US,D,20240529,000000,14.96,15.09,14.84,14.96,230636,0
+VREX.US,D,20240530,000000,14.97,15.36,14.97,15.14,243739,0
+VREX.US,D,20240531,000000,15.16,15.52,15.12,15.45,397943,0
+VREX.US,D,20240603,000000,15.48,15.91,15.41,15.9,619908,0
+VREX.US,D,20240604,000000,15.89,15.89,15.34,15.55,386764,0
+VREX.US,D,20240605,000000,15.55,15.9,15.19,15.85,353157,0
+VREX.US,D,20240606,000000,15.72,16.24,15.65,15.75,369454,0
+VREX.US,D,20240607,000000,15.66,15.75,15.1,15.18,380504,0
+VREX.US,D,20240610,000000,15.17,15.87,15.145,15.71,383236,0
+VREX.US,D,20240611,000000,15.6,15.6,15.19,15.49,353652,0
+VREX.US,D,20240612,000000,15.8,15.85,15.455,15.52,350013,0
+VREX.US,D,20240613,000000,15.49,15.69,15.39,15.66,314994,0
+VREX.US,D,20240614,000000,15.56,15.76,14.96,15.06,552517,0
+VREX.US,D,20240617,000000,15.05,15.42,14.97,15.14,386350,0
+VREX.US,D,20240618,000000,15.11,15.41,15.11,15.19,394334,0
+VREX.US,D,20240620,000000,15.1,15.25,14.6,14.61,483773,0
+VREX.US,D,20240621,000000,14.7,14.99,14.22,14.42,5325275,0
+VREX.US,D,20240624,000000,14.58,14.805,14.25,14.41,528344,0
+VREX.US,D,20240625,000000,14.31,14.43,14.1,14.43,717417,0
+VREX.US,D,20240626,000000,14.35,14.535,14.16,14.46,451501,0
+VREX.US,D,20240627,000000,14.52,14.66,14.41,14.62,343150,0
+VREX.US,D,20240628,000000,14.68,14.85,14.5,14.73,808223,0
+VREX.US,D,20240701,000000,14.68,14.89,14.09,14.29,423662,0
+VREX.US,D,20240702,000000,14.35,14.6,14.31,14.58,425097,0
+VREX.US,D,20240703,000000,14.54,14.54,14.32,14.36,158989,0
+VREX.US,D,20240705,000000,14.33,14.36,14.09,14.35,355985,0
+VREX.US,D,20240708,000000,14.37,14.45,14.12,14.29,322132,0
+VREX.US,D,20240709,000000,14.28,14.38,14.14,14.16,314489,0
+VREX.US,D,20240710,000000,14.17,14.18,13.97,14.05,269146,0
+VREX.US,D,20240711,000000,14.21,14.96,14.05,14.85,565846,0
+VREX.US,D,20240712,000000,15,15.13,14.46,14.55,368105,0
+VREX.US,D,20240715,000000,14.54,14.82,14.41,14.45,318250,0
+VREX.US,D,20240716,000000,14.56,15.09,14.56,15.06,365739,0
+VREX.US,D,20240717,000000,15.01,15.22,14.62,14.76,452759,0
+VREX.US,D,20240718,000000,14.7,14.99,14.39,14.44,583909,0
+VREX.US,D,20240719,000000,14.5,14.5557,14.08,14.2,361518,0
+VREX.US,D,20240722,000000,14.24,14.4,14.12,14.37,359150,0
+VREX.US,D,20240723,000000,14.27,14.69,14.27,14.57,419125,0
+VREX.US,D,20240724,000000,14.47,14.7,14.34,14.36,257531,0
+VREX.US,D,20240725,000000,14.35,14.81,14.35,14.73,535521,0
+VREX.US,D,20240726,000000,14.86,14.98,14.36,14.62,340091,0
+VREX.US,D,20240729,000000,14.57,14.73,14.44,14.62,259454,0
+VREX.US,D,20240730,000000,14.58,14.94,14.55,14.92,371153,0
+VREX.US,D,20240731,000000,14.98,15.27,14.67,14.79,384138,0
+VREX.US,D,20240801,000000,14.82,14.97,14.01,14.27,762072,0
+VREX.US,D,20240802,000000,13.07,13.37,12.76,12.98,1154779,0
+VREX.US,D,20240805,000000,12.49,12.8,12.03,12.32,999883,0
+VREX.US,D,20240806,000000,12.27,12.31,11.52,11.65,720053,0
+VREX.US,D,20240807,000000,11.83,11.87,11.39,11.45,719132,0
+VREX.US,D,20240808,000000,11.53,11.59,11.21,11.39,448629,0
+VREX.US,D,20240809,000000,11.35,11.39,10.945,11.2,351914,0
+VREX.US,D,20240812,000000,11.27,11.27,10.72,10.78,543785,0
+VREX.US,D,20240813,000000,11.17,11.78,11.17,11.6,638960,0
+VREX.US,D,20240814,000000,11.58,11.635,11.33,11.6,324820,0
+VREX.US,D,20240815,000000,12.07,12.67,12.02,12.58,459998,0
+VREX.US,D,20240816,000000,12.52,12.64,12.14,12.6,456377,0
+VREX.US,D,20240819,000000,12.64,12.73,12.4,12.63,501157,0
+VREX.US,D,20240820,000000,12.53,12.69,12.24,12.44,366959,0
+VREX.US,D,20240821,000000,12.53,12.54,12.16,12.21,265501,0
+VREX.US,D,20240822,000000,12.22,12.25,11.53,11.56,405540,0
+VREX.US,D,20240823,000000,11.96,12.42,11.86,12.41,544144,0
+VREX.US,D,20240826,000000,12.5,12.71,12.22,12.24,365716,0
+VREX.US,D,20240827,000000,12.1,12.25,12.01,12.05,247184,0
+VREX.US,D,20240828,000000,11.95,12.32,11.93,12.3,264726,0
+VREX.US,D,20240829,000000,12.24,12.48,12.24,12.28,209153,0
+VREX.US,D,20240830,000000,12.37,12.55,12.24,12.48,297263,0
+VREX.US,D,20240903,000000,12.29,12.38,11.85,11.85,395252,0
+VREX.US,D,20240904,000000,11.75,12.045,11.62,11.7,932147,0
+VREX.US,D,20240905,000000,11.67,12.19,11.63,11.97,956067,0
+VREX.US,D,20240906,000000,11.95,12.14,11.52,11.55,298747,0
+VREX.US,D,20240909,000000,11.03,11.1699,10.215,10.23,1228459,0
+VREX.US,D,20240910,000000,10.25,11.39,10.19,11.35,1266270,0
+VREX.US,D,20240911,000000,11.35,11.455,10.875,11.44,671918,0
+VREX.US,D,20240912,000000,11.54,11.64,11.28,11.48,759110,0
+VREX.US,D,20240913,000000,11.61,12.01,11.56,11.82,690329,0
+VREX.US,D,20240916,000000,11.92,11.92,11.34,11.53,776346,0
+VREX.US,D,20240917,000000,11.53,11.755,10.99,11.11,859589,0
+VREX.US,D,20240918,000000,11.12,11.49,10.94,11.03,1115546,0
+VREX.US,D,20240919,000000,11.34,11.44,10.81,10.88,1057532,0
+VREX.US,D,20240920,000000,10.75,11.245,10.55,10.79,8753463,0
+VREX.US,D,20240923,000000,10.92,11.89,10.7,11.79,1454639,0
+VREX.US,D,20240924,000000,11.85,12.04,11.08,11.09,814985,0
+VREX.US,D,20240925,000000,11.09,11.71,11.08,11.63,694128,0
+VREX.US,D,20240926,000000,11.75,12.01,11.66,11.8,450134,0
+VREX.US,D,20240927,000000,11.98,12.27,11.87,11.92,424724,0
+VREX.US,D,20240930,000000,11.85,12.12,11.57,11.92,276638,0
+VREX.US,D,20241001,000000,11.81,11.9325,11.62,11.86,457474,0
+VREX.US,D,20241002,000000,11.81,12.005,11.58,11.63,434138,0
+VREX.US,D,20241003,000000,11.55,11.74,11.31,11.39,279260,0
+VREX.US,D,20241004,000000,11.73,11.75,11.33,11.55,420122,0
+VREX.US,D,20241007,000000,11.49,11.58,11.105,11.23,474003,0
+VREX.US,D,20241008,000000,11.16,11.36,11.005,11.28,308855,0
+VREX.US,D,20241009,000000,11.24,11.72,11.19,11.5,378275,0
+VREX.US,D,20241010,000000,11.34,11.635,11.2,11.23,329793,0
+VREX.US,D,20241011,000000,11.24,11.56,11.23,11.42,329889,0
+VREX.US,D,20241014,000000,11.45,11.53,11.28,11.33,235169,0
+VREX.US,D,20241015,000000,11.24,11.49,11.08,11.37,295692,0
+VREX.US,D,20241016,000000,11.44,12.34,11.34,12,825896,0
+VREX.US,D,20241017,000000,11.88,12.11,11.64,12.1,374558,0
+VREX.US,D,20241018,000000,12.13,12.376,12.02,12.35,292662,0
+VREX.US,D,20241021,000000,12.32,12.67,12.12,12.6,429049,0
+VREX.US,D,20241022,000000,12.57,12.8,12.23,12.54,466626,0
+VREX.US,D,20241023,000000,12.5,12.78,12.43,12.75,526298,0
+VREX.US,D,20241024,000000,12.76,13.05,12.665,12.82,437413,0
+VREX.US,D,20241025,000000,13.03,13.19,12.8,12.91,317136,0
+VREX.US,D,20241028,000000,12.99,13.34,12.85,13.15,458774,0
+VREX.US,D,20241029,000000,13.06,13.4,13,13.31,455924,0
+VREX.US,D,20241030,000000,13.16,13.56,13.1469,13.35,433904,0
+VREX.US,D,20241031,000000,13.38,13.385,13.06,13.13,651977,0
+VREX.US,D,20241101,000000,13.29,13.35,13.13,13.2,482090,0
+VREX.US,D,20241104,000000,13.2,13.485,13.15,13.25,615308,0
+VREX.US,D,20241105,000000,13.25,13.62,13.16,13.62,672537,0
+VREX.US,D,20241106,000000,14.11,14.72,14,14.45,1109265,0
+VREX.US,D,20241107,000000,14.37,14.6,14.2,14.27,581959,0
+VREX.US,D,20241108,000000,14.19,14.43,14.03,14.22,594326,0
+VREX.US,D,20241111,000000,14.39,14.79,14.39,14.61,526532,0
+VREX.US,D,20241112,000000,14.54,14.75,14.185,14.31,408827,0
+VREX.US,D,20241113,000000,14.42,14.46,13.84,13.92,508625,0
+VREX.US,D,20241114,000000,13.94,13.945,13.52,13.66,477596,0
+VREX.US,D,20241115,000000,13.8,13.84,13.59,13.7,436268,0
+VREX.US,D,20241118,000000,13.71,14.135,13.66,14.12,496095,0
+VREX.US,D,20241119,000000,14.02,14.59,13.88,14.56,1288036,0
+VREX.US,D,20241120,000000,15.23,15.9,14.61,15.42,2045830,0
+VREX.US,D,20241121,000000,15.54,16.56,15.42,16.51,1193474,0
+VREX.US,D,20241122,000000,16.64,16.68,15.64,16.64,1217761,0
+VREX.US,D,20241125,000000,16.8,16.91,16.39,16.39,1028014,0
+VREX.US,D,20241126,000000,16.36,16.65,16.155,16.51,657297,0
+VREX.US,D,20241127,000000,16.66,16.84,16.395,16.53,323067,0
+VREX.US,D,20241129,000000,16.61,16.93,16.47,16.68,372585,0
+VREX.US,D,20241202,000000,16.85,16.85,16.19,16.4,954277,0
+VREX.US,D,20241203,000000,16.26,16.37,15.89,16.37,728257,0
+VREX.US,D,20241204,000000,16.42,16.59,16.16,16.29,470141,0
+VREX.US,D,20241205,000000,16.37,16.38,16.01,16.02,402838,0
+VREX.US,D,20241206,000000,16.17,16.17,15.655,15.72,607077,0
+VREX.US,D,20241209,000000,15.74,16.175,15.17,15.31,1032878,0
+VREX.US,D,20241210,000000,15.43,15.83,15.29,15.45,678939,0
+VREX.US,D,20241211,000000,15.51,15.66,15.24,15.5,417292,0
+VREX.US,D,20241212,000000,15.48,15.63,15.35,15.52,408174,0
+VREX.US,D,20241213,000000,15.57,15.59,15.33,15.44,326307,0
+VREX.US,D,20241216,000000,15.25,15.53,15.06,15.19,689232,0
+VREX.US,D,20241217,000000,14.96,15.41,14.83,15.16,681057,0
+VREX.US,D,20241218,000000,15.23,15.42,14.11,14.27,812624,0
+VREX.US,D,20241219,000000,14.39,14.595,14.05,14.38,828122,0
+VREX.US,D,20241220,000000,14.2,14.775,14.14,14.16,1051071,0
+VREX.US,D,20241223,000000,14.12,14.37,14.08,14.25,527714,0
+VREX.US,D,20241224,000000,14.3,14.72,14.15,14.71,324174,0
+VREX.US,D,20241226,000000,14.63,15.17,14.5201,15.07,500452,0
+VREX.US,D,20241227,000000,14.96,15.26,14.64,14.82,340367,0
+VREX.US,D,20241230,000000,14.67,14.72,14.42,14.42,358546,0
+VREX.US,D,20241231,000000,14.56,14.78,14.4,14.59,485755,0
+VREX.US,D,20250102,000000,14.71,15.19,14.39,14.41,391714,0
+VREX.US,D,20250103,000000,14.51,14.58,14.205,14.26,450689,0
+VREX.US,D,20250106,000000,14.36,14.845,14.26,14.5,441265,0
+VREX.US,D,20250107,000000,14.46,14.555,14.06,14.18,316686,0
+VREX.US,D,20250108,000000,14.06,14.06,13.79,13.85,385231,0
+VREX.US,D,20250110,000000,13.6,13.6,13.27,13.37,404121,0
+VREX.US,D,20250113,000000,13.23,13.48,13.12,13.38,306437,0
+VREX.US,D,20250114,000000,13.54,13.61,13.44,13.52,556700,0
+VREX.US,D,20250115,000000,13.93,13.99,13.495,13.55,415913,0
+VREX.US,D,20250116,000000,13.56,13.72,13.47,13.67,310747,0
+VREX.US,D,20250117,000000,13.84,13.875,13.49,13.52,308442,0
+VREX.US,D,20250121,000000,13.67,14.05,13.67,13.91,347558,0
+VREX.US,D,20250122,000000,13.86,13.95,13.63,13.88,414408,0
+VREX.US,D,20250123,000000,13.88,14.38,13.8,14.24,488418,0
+VREX.US,D,20250124,000000,14.18,14.34,13.985,14.23,365826,0
+VREX.US,D,20250127,000000,14.17,14.48,13.6,13.64,471884,0
+VREX.US,D,20250128,000000,13.63,13.67,13.375,13.45,300454,0
+VREX.US,D,20250129,000000,13.43,13.73,13.42,13.6,337250,0
+VREX.US,D,20250130,000000,13.79,14.075,13.76,13.99,371412,0
+VREX.US,D,20250131,000000,13.94,13.99,13.53,13.74,576088,0
+VREX.US,D,20250203,000000,13.54,13.77,13.35,13.64,375816,0
+VREX.US,D,20250204,000000,13.64,14.47,13.38,14.45,413811,0
+VREX.US,D,20250205,000000,14.46,14.58,14.11,14.57,436149,0
+VREX.US,D,20250206,000000,14.61,15.46,14.31,15.2,674093,0
+VREX.US,D,20250207,000000,13.5,14.2285,11.8,12.27,2156035,0
+VREX.US,D,20250210,000000,12.49,13.03,12.11,12.96,986206,0
+VREX.US,D,20250211,000000,12.86,13.51,12.86,13.5,1420839,0
+VREX.US,D,20250212,000000,13.24,13.535,13.06,13.44,541719,0
+VREX.US,D,20250213,000000,13.44,13.65,13.205,13.61,377415,0
+VREX.US,D,20250214,000000,13.79,13.86,13.01,13.27,418811,0
+VREX.US,D,20250218,000000,13.22,13.58,13.07,13.51,368250,0
+VREX.US,D,20250219,000000,13.32,13.32,12.795,12.85,773175,0
+VREX.US,D,20250220,000000,12.73,12.9,12.635,12.85,447073,0
+VREX.US,D,20250221,000000,12.98,12.98,12.53,12.64,493284,0
+VREX.US,D,20250224,000000,12.75,13.05,12.62,13.05,371570,0
+VREX.US,D,20250225,000000,13.02,13.23,12.81,13.09,418143,0
+VREX.US,D,20250226,000000,13.02,13.37,12.53,13.28,277503,0
+VREX.US,D,20250227,000000,13.24,13.24,12.84,12.85,520683,0
+VREX.US,D,20250228,000000,12.77,12.88,12.505,12.86,391448,0
+VREX.US,D,20250303,000000,12.95,13,12.71,12.84,368406,0
+VREX.US,D,20250304,000000,12.63,12.69,12.32,12.59,370155,0
+VREX.US,D,20250305,000000,12.57,12.88,12.36,12.8,299677,0
+VREX.US,D,20250306,000000,12.62,12.89,12.46,12.72,328169,0
+VREX.US,D,20250307,000000,12.67,13,12.615,12.81,306506,0
+VREX.US,D,20250310,000000,12.53,12.725,12.335,12.54,425227,0
+VREX.US,D,20250311,000000,12.63,12.99,12.51,12.81,388239,0
+VREX.US,D,20250312,000000,12.91,12.98,12.385,12.55,391170,0
+VREX.US,D,20250313,000000,12.6,12.82,12.12,12.51,279923,0
+VREX.US,D,20250314,000000,12.65,12.67,12.415,12.5,200017,0
+VREX.US,D,20250317,000000,12.4,12.85,12.4,12.82,315521,0
+VREX.US,D,20250318,000000,12.8,12.8807,12.615,12.83,211084,0
+VREX.US,D,20250319,000000,12.89,13.1,12.76,13.02,222890,0
+VREX.US,D,20250320,000000,12.81,13.02,12.71,12.86,273271,0
+VREX.US,D,20250321,000000,12.72,12.76,12.45,12.57,397506,0
+VREX.US,D,20250324,000000,12.69,12.78,12.35,12.45,338311,0
+VREX.US,D,20250325,000000,12.45,12.51,12.195,12.31,374231,0
+VREX.US,D,20250326,000000,12.38,12.39,11.89,12.08,288714,0
+VREX.US,D,20250327,000000,12.13,12.35,11.72,12.02,522633,0
+VREX.US,D,20250328,000000,12.04,12.095,11.52,11.52,467536,0
+VREX.US,D,20250331,000000,11.68,11.71,11.31,11.6,269924,0
+VREX.US,D,20250401,000000,11.54,11.59,11.31,11.43,216605,0
+VREX.US,D,20250402,000000,11.24,11.53,11.24,11.43,225388,0
+VREX.US,D,20250403,000000,10.87,11.43,10.27,10.315,380880,0
+VREX.US,D,20250404,000000,9.76,9.905,7.765,8.28,1381814,0
+VREX.US,D,20250407,000000,7.89,8.51,7.37,7.52,1008079,0
+VREX.US,D,20250408,000000,7.785,8.0317,7.325,7.46,688888,0
+VREX.US,D,20250409,000000,7.37,8.73,7.33,8.69,1084703,0
+VREX.US,D,20250410,000000,8.49,8.49,7.565,7.74,591312,0
+VREX.US,D,20250411,000000,7.66,7.86,7.37,7.84,742396,0
+VREX.US,D,20250414,000000,8.04,8.2,7.72,7.89,440595,0
+VREX.US,D,20250415,000000,7.84,7.985,7.61,7.63,454724,0
+VREX.US,D,20250416,000000,7.61,7.625,7.1109,7.16,377087,0
+VREX.US,D,20250417,000000,7.13,7.52,7.125,7.32,826262,0
+VREX.US,D,20250421,000000,7.22,7.41,6.97,7.21,885577,0
+VREX.US,D,20250422,000000,7.34,7.43,7,7.29,967345,0
+VREX.US,D,20250423,000000,7.59,7.95,7.5,7.6,673407,0
+VREX.US,D,20250424,000000,7.64,8.5,7.64,8.31,860261,0
+VREX.US,D,20250425,000000,8.52,8.62,8.185,8.62,850348,0
+VREX.US,D,20250428,000000,8.65,8.73,8.355,8.5,371760,0
+VREX.US,D,20250429,000000,8.49,8.545,8.05,8.41,241579,0
+VREX.US,D,20250430,000000,8.25,8.395,8.09,8.32,469725,0
+VREX.US,D,20250501,000000,8.32,8.55,8.29,8.39,364477,0
+VREX.US,D,20250502,000000,8.55,8.81,8.42,8.71,326687,0
+VREX.US,D,20250505,000000,8.81,8.86,8.41,8.45,293504,0
+VREX.US,D,20250506,000000,8.37,8.385,8.1809,8.26,269888,0
+VREX.US,D,20250507,000000,8.38,8.63,8.09,8.17,334940,0
+VREX.US,D,20250508,000000,8.65,8.705,8.13,8.65,702896,0
+VREX.US,D,20250509,000000,8.59,8.64,6.76,6.88,951635,0
+VREX.US,D,20250512,000000,7.21,7.645,7.2,7.52,932700,0
+VREX.US,D,20250513,000000,7.58,7.605,7.33,7.5,492973,0
+VREX.US,D,20250514,000000,7.5,7.517,7.2325,7.45,432361,0
+VREX.US,D,20250515,000000,7.42,7.995,7.25,7.89,570346,0
+VREX.US,D,20250516,000000,7.85,7.92,7.715,7.88,429536,0
+VREX.US,D,20250519,000000,7.66,8.02,7.63,8.01,366476,0
+VREX.US,D,20250520,000000,7.98,8.25,7.905,8.14,391419,0
+VREX.US,D,20250521,000000,8.05,8.05,7.62,7.64,428443,0
+VREX.US,D,20250522,000000,7.63,7.9,7.47,7.73,301938,0
+VREX.US,D,20250523,000000,7.51,7.59,7.37,7.52,373927,0
+VREX.US,D,20250527,000000,7.7,7.86,7.54,7.83,434898,0
+VREX.US,D,20250528,000000,7.83,8.17,7.695,7.86,362594,0
+VREX.US,D,20250529,000000,7.98,8.25,7.79,7.88,368577,0
+VREX.US,D,20250530,000000,7.79,7.825,7.56,7.67,1405931,0
+VREX.US,D,20250602,000000,7.64,7.81,7.48,7.66,369265,0
+VREX.US,D,20250603,000000,7.65,8.1,7.55,7.91,329441,0
+VREX.US,D,20250604,000000,7.89,8.285,7.81,8.26,316777,0
+VREX.US,D,20250605,000000,8.29,8.42,8.08,8.37,333073,0
+VREX.US,D,20250606,000000,8.49,8.585,8.375,8.42,252757,0
+VREX.US,D,20250609,000000,8.47,8.7,8.44,8.52,211824,0
+VREX.US,D,20250610,000000,8.55,8.94,8.47,8.91,471756,0
+VREX.US,D,20250611,000000,8.94,9.036428,8.67,8.72,388326,0
+VREX.US,D,20250612,000000,8.63,8.84,8.4496,8.53,393316,0
+VREX.US,D,20250613,000000,8.31,8.38,8.0725,8.19,419487,0
+VREX.US,D,20250616,000000,8.27,8.43,8.06,8.27,493568,0
+VREX.US,D,20250617,000000,8.18,8.29,7.65,7.77,414843,0
+VREX.US,D,20250618,000000,7.77,7.985,7.63,7.67,457511,0
+VREX.US,D,20250620,000000,7.83,7.89,7.54,7.75,1425757,0
+VREX.US,D,20250623,000000,7.65,7.83,7.53,7.83,276937,0
+VREX.US,D,20250624,000000,7.86,8.34,7.78,7.95,324097,0
+VREX.US,D,20250625,000000,7.96,8.22,7.77,8.13,406684,0
+VREX.US,D,20250626,000000,8.14,8.57,7.7703,8.54,483470,0
+VREX.US,D,20250627,000000,8.56,8.72,8.46,8.58,634148,0
+VREX.US,D,20250630,000000,8.59,8.92,8.42,8.67,448918,0
+VREX.US,D,20250701,000000,8.56,8.835,8.5,8.57,315865,0
+VREX.US,D,20250702,000000,8.6,8.79,8.53,8.72,274611,0
+VREX.US,D,20250703,000000,8.73,8.83,8.64,8.8,148909,0
+VREX.US,D,20250707,000000,8.68,8.8,8.335,8.36,256748,0
+VREX.US,D,20250708,000000,8.4,8.66,8.34,8.43,227671,0
+VREX.US,D,20250709,000000,8.49,8.52,8.28,8.43,130126,0
+VREX.US,D,20250710,000000,8.42,8.6896,8.42,8.54,201928,0
+VREX.US,D,20250711,000000,8.47,8.47,8.15,8.17,172194,0
+VREX.US,D,20250714,000000,8.13,8.13,7.68,7.93,283000,0
+VREX.US,D,20250715,000000,8,8.09,7.615,7.73,277399,0
+VREX.US,D,20250716,000000,7.78,7.85,7.55,7.8,269416,0
+VREX.US,D,20250717,000000,7.76,7.92,7.65,7.85,311197,0
+VREX.US,D,20250718,000000,7.94,7.995,7.23,7.24,440677,0
+VREX.US,D,20250721,000000,7.28,7.545,7.22,7.405,272802,0
+VREX.US,D,20250722,000000,7.37,7.7,7.33,7.58,484691,0
+VREX.US,D,20250723,000000,7.67,7.7801,7.52,7.69,435370,0
+VREX.US,D,20250724,000000,7.67,7.77,7.515,7.55,272235,0
+VREX.US,D,20250725,000000,7.57,7.92,7.515,7.85,277762,0
+VREX.US,D,20250728,000000,7.81,7.96,7.75,7.9,265722,0
+VREX.US,D,20250729,000000,8.09,8.09,7.77,7.81,267177,0
+VREX.US,D,20250730,000000,7.85,7.85,7.37,7.45,276461,0
+VREX.US,D,20250731,000000,7.37,7.375,7.19,7.28,352362,0
+VREX.US,D,20250801,000000,7.12,7.26,6.76,7.18,532687,0
+VREX.US,D,20250804,000000,7.24,7.27,7.0315,7.11,307442,0
+VREX.US,D,20250805,000000,7.15,7.15,6.895,6.96,233867,0
+VREX.US,D,20250806,000000,7.09,7.165,6.94,7.04,360148,0
+VREX.US,D,20250807,000000,7.2,7.85,6.96,7.81,1107607,0
+VREX.US,D,20250808,000000,8.59,9.94,8.42,9.48,1980435,0
+VREX.US,D,20250811,000000,9.46,10.13,9.4001,9.77,778031,0
+VREX.US,D,20250812,000000,9.87,10.92,9.66,10.57,905096,0
+VREX.US,D,20250813,000000,10.64,10.96,10.43,10.69,738123,0
+VREX.US,D,20250814,000000,10.49,10.86,10.15,10.78,497095,0
+VREX.US,D,20250815,000000,10.86,11.02,10.69,10.87,321125,0
+VREX.US,D,20250818,000000,10.79,11.3,10.6301,11.03,771654,0
+VREX.US,D,20250819,000000,10.97,11.39,10.83,11.27,380143,0
+VREX.US,D,20250820,000000,11.21,11.37,10.95,11.23,408549,0
+VREX.US,D,20250821,000000,11.15,11.48,11.0077,11.34,346884,0
+VREX.US,D,20250822,000000,11.49,11.95,11.4,11.62,399723,0
+VREX.US,D,20250825,000000,11.6,11.74,11.29,11.4,255433,0
+VREX.US,D,20250826,000000,11.47,11.48,11.25,11.28,321858,0
+VREX.US,D,20250827,000000,11.22,11.51,11.22,11.45,311572,0
+VREX.US,D,20250828,000000,11.44,11.49,11.26,11.47,323910,0
+VREX.US,D,20250829,000000,11.49,11.595,11.43,11.55,151509,0
+VREX.US,D,20250902,000000,11.33,11.75,10.97,11.6,374226,0
+VREX.US,D,20250903,000000,11.59,11.65,10.79,11.02,646289,0
+VREX.US,D,20250904,000000,11.1,11.68,10.87,11.66,416047,0
+VREX.US,D,20250905,000000,11.67,11.95,11.52,11.65,261313,0
+VREX.US,D,20250908,000000,11.69,11.79,11.46,11.67,369084,0
+VREX.US,D,20250909,000000,11.65,11.7075,11.49,11.59,432624,0
+VREX.US,D,20250910,000000,11.74,11.74,10.93,10.96,383583,0
+VREX.US,D,20250911,000000,10.96,11.52,10.845,11.5,367444,0
+VREX.US,D,20250912,000000,11.39,11.45,11.16,11.3,259039,0
+VREX.US,D,20250915,000000,11.33,11.6,11.245,11.48,204630,0
+VREX.US,D,20250916,000000,11.46,11.73,11.39,11.63,364146,0
+VREX.US,D,20250917,000000,11.62,11.885,11.48,11.6,337056,0
+VREX.US,D,20250918,000000,11.73,12.37,11.65,12.34,362525,0
+VREX.US,D,20250919,000000,12.34,12.5,12.11,12.28,763745,0
+VREX.US,D,20250922,000000,12.2,12.53,11.97,12.2,315620,0
+VREX.US,D,20250923,000000,12.43,12.43,12.09,12.15,253815,0
+VREX.US,D,20250924,000000,12.24,12.31,12.05,12.26,273764,0
+VREX.US,D,20250925,000000,12.19,12.19,11.88,11.96,372263,0
+VREX.US,D,20250926,000000,11.93,12.235,11.825,12.06,275231,0
+VREX.US,D,20250929,000000,12.15,12.21,11.98,12.12,272756,0
+VREX.US,D,20250930,000000,12.06,12.42,11.955,12.4,290043,0
+VREX.US,D,20251001,000000,12.28,12.3867,12.05,12.23,310837,0
+VREX.US,D,20251002,000000,12.24,12.34,11.755,11.86,208471,0
+VREX.US,D,20251003,000000,11.99,12.32,11.84,11.94,265739,0
+VREX.US,D,20251006,000000,12,12.1,11.77,11.86,208410,0
+VREX.US,D,20251007,000000,11.86,11.9595,11.54,11.56,200845,0
+VREX.US,D,20251008,000000,11.63,12.08,11.4,11.77,278238,0
+VREX.US,D,20251009,000000,11.77,11.91,11.265,11.29,229082,0
+VREX.US,D,20251010,000000,11.27,11.62,10.775,10.81,293509,0
+VREX.US,D,20251013,000000,11.03,11.26,10.87,11.25,273059,0
+VREX.US,D,20251014,000000,11.04,11.5,10.836,11.48,231996,0
+VREX.US,D,20251015,000000,11.64,11.735,11.495,11.7,186322,0
+VREX.US,D,20251016,000000,11.76,11.84,11.4676,11.58,165348,0
+VREX.US,D,20251017,000000,11.55,11.79,11.06,11.53,181699,0
+VREX.US,D,20251020,000000,11.71,11.72,11.51,11.63,227479,0
+VREX.US,D,20251021,000000,11.63,11.75,11.1461,11.65,165911,0
+VREX.US,D,20251022,000000,11.7,11.86,11.445,11.79,306504,0
+VREX.US,D,20251023,000000,11.79,11.965,11.65,11.88,190918,0
+VREX.US,D,20251024,000000,11.97,12.06,11.845,11.99,203891,0
+VREX.US,D,20251027,000000,12,12.14,11.81,11.92,191642,0
+VREX.US,D,20251028,000000,11.81,12.735,11.73,12.46,329261,0
+VREX.US,D,20251029,000000,12.43,12.43,11.92,12.02,246983,0
+VREX.US,D,20251030,000000,11.89,12.09,11.6864,11.85,226766,0
+VREX.US,D,20251031,000000,12.01,12.14,11.38,11.69,256201,0
+VREX.US,D,20251103,000000,11.65,12.18,11.47,12.04,200430,0
+VREX.US,D,20251104,000000,11.83,12.0399,11.7,11.8,159148,0
+VREX.US,D,20251105,000000,11.84,11.93,11.64,11.86,180177,0
+VREX.US,D,20251106,000000,11.8,12.08,11.54,11.89,161967,0
+VREX.US,D,20251107,000000,11.86,12.12,11.72,11.97,223986,0
+VREX.US,D,20251110,000000,12.11,12.2,11.91,12.06,219030,0
+VREX.US,D,20251111,000000,12.06,12.47,12,12.46,162767,0
+VREX.US,D,20251112,000000,12.5,12.65,12.275,12.35,306109,0
+VREX.US,D,20251113,000000,12.26,12.46,11.95,12.02,236568,0
+VREX.US,D,20251114,000000,11.84,12.075,11.59,11.92,216775,0
+VREX.US,D,20251117,000000,11.84,12.03,11.4,11.43,283029,0
+VREX.US,D,20251118,000000,11.35,12.345,11.12,11.86,884108,0
+VREX.US,D,20251119,000000,10.77,11.56,9.81,10.24,947532,0
+VREX.US,D,20251120,000000,10.45,11.1,10.12,10.29,851053,0
+VREX.US,D,20251121,000000,10.3,10.91,10.09,10.67,551218,0
+VREX.US,D,20251124,000000,10.68,11.125,10.58,11.02,409029,0
+VREX.US,D,20251125,000000,11.09,11.515,10.92,11.21,450707,0
+VREX.US,D,20251126,000000,11.19,11.65,11.17,11.57,332913,0
+VREX.US,D,20251128,000000,11.55,11.83,11.42,11.57,163317,0
+VREX.US,D,20251201,000000,11.46,11.7601,11.31,11.52,275929,0
+VREX.US,D,20251202,000000,11.62,11.71,11.3,11.33,247216,0
+VREX.US,D,20251203,000000,11.45,11.74,11.23,11.46,276451,0
+VREX.US,D,20251204,000000,11.42,11.69,11.41,11.54,215445,0
+VREX.US,D,20251205,000000,11.57,11.87,11.52,11.58,227249,0
+VREX.US,D,20251208,000000,11.6,11.69,11.4401,11.46,201653,0
+VREX.US,D,20251209,000000,11.48,11.76,11.48,11.52,201951,0
+VREX.US,D,20251210,000000,11.5,11.76,11.44,11.7,370216,0
+VREX.US,D,20251211,000000,11.7,12,11.635,11.76,318110,0
+VREX.US,D,20251212,000000,11.78,11.84,11.63,11.71,300386,0
+VREX.US,D,20251215,000000,11.75,11.93,11.72,11.8,291029,0
+VREX.US,D,20251216,000000,11.79,12.015,11.71,11.86,264584,0
+VREX.US,D,20251217,000000,11.89,12.24,11.85,11.91,231563,0
+VREX.US,D,20251218,000000,12.01,12.34,11.965,12.33,316982,0
+VREX.US,D,20251219,000000,12.15,12.35,12.15,12.29,535587,0
+VREX.US,D,20251222,000000,12.29,12.54,12.23,12.33,388012,0
+VREX.US,D,20251223,000000,12.28,12.39,12.04,12.06,428253,0
+VREX.US,D,20251224,000000,12.05,12.34,11.95,12.14,139618,0
+VREX.US,D,20251226,000000,12.12,12.23,11.71,11.83,241081,0
+VREX.US,D,20251229,000000,11.83,11.96,11.7783,11.88,185457,0
+VREX.US,D,20251230,000000,11.83,12.14,11.77,11.94,278307,0
+VREX.US,D,20251231,000000,11.91,12.005,11.595,11.65,284955,0
+VREX.US,D,20260102,000000,11.68,11.85,11.48,11.65,253745,0
+VREX.US,D,20260105,000000,11.66,12.43,11.65,12.31,278078,0
+VREX.US,D,20260106,000000,12.24,12.685,12.145,12.65,293138,0
+VREX.US,D,20260107,000000,12.71,12.8,12.425,12.6,185126,0
+VREX.US,D,20260108,000000,12.47,13.26,12.47,13.24,310228,0
+VREX.US,D,20260109,000000,13.33,13.75,13.1015,13.43,367982,0
+VREX.US,D,20260112,000000,13.38,13.529,13.13,13.31,324348,0
+VREX.US,D,20260113,000000,13.33,13.5729,13.02,13.46,215654,0
+VREX.US,D,20260114,000000,13.4,13.92,13.35,13.68,372904,0
+VREX.US,D,20260115,000000,13.66,13.99,13.3701,13.86,257418,0
+VREX.US,D,20260116,000000,13.87,13.975,13.51,13.79,446007,0
+VREX.US,D,20260120,000000,13.57,13.8286,13.48,13.55,337771,0
+VREX.US,D,20260121,000000,13.69,14.26,13.69,14.15,330770,0
+VREX.US,D,20260122,000000,14.26,14.565,14.18,14.36,367560,0
+VREX.US,D,20260123,000000,14.27,14.32,13.84,13.85,374620,0
+VREX.US,D,20260126,000000,13.85,14.115,13.8,13.95,269981,0
+VREX.US,D,20260127,000000,13.84,14.14,13.76,14.08,380023,0
+VREX.US,D,20260128,000000,14.08,14.3245,13.935,13.98,233648,0
+VREX.US,D,20260129,000000,14.06,14.12,13.75,13.95,383865,0
+VREX.US,D,20260130,000000,13.82,14.1183,13.75,13.94,331950,0
+VREX.US,D,20260202,000000,13.93,14.37,13.8,14.16,386912,0
+VREX.US,D,20260203,000000,14.21,14.31,13.78,13.93,497016,0
+VREX.US,D,20260204,000000,13.96,14.255,13.895,13.93,258787,0
+VREX.US,D,20260205,000000,13.79,14.02,13.67,13.78,335052,0
+VREX.US,D,20260206,000000,13.79,14.25,13.61,14,433594,0
+VREX.US,D,20260209,000000,13.95,14.315,13.8,14.04,366222,0
+VREX.US,D,20260210,000000,14.05,14.48,13.91,14.15,514093,0
+VREX.US,D,20260211,000000,12.69,13.81,12,13.61,1336294,0
+VREX.US,D,20260212,000000,13.99,14.39,13.0201,13.38,656311,0
+VREX.US,D,20260213,000000,13.44,13.845,13.335,13.52,320184,0
+VREX.US,D,20260217,000000,13.52,13.7,13.15,13.5,370488,0
+VREX.US,D,20260218,000000,13.5,13.86,13.5,13.79,236200,0
diff --git a/daily/us/nasdaq stocks/3/vtgn.us.txt b/daily/us/nasdaq stocks/3/vtgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15dccd09d0c8fea172d9f54e13c4e9607b3a68d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vtgn.us.txt	
@@ -0,0 +1,2458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTGN.US,D,20160511,000000,135,135,122.1,123.255,1175.633321577,0
+VTGN.US,D,20160512,000000,126.6,126.6,119.61,123.3,3997.99996002,0
+VTGN.US,D,20160513,000000,120,121.2,118.68,119.4,235.366664313,0
+VTGN.US,D,20160516,000000,120,120,112.5,119.7,113.3333322,0
+VTGN.US,D,20160517,000000,120,120,115.5,119.697,24.99999975,0
+VTGN.US,D,20160518,000000,120,120,116.4,116.4,196.6666647,0
+VTGN.US,D,20160519,000000,119.4,119.4,116.1,118.2,54.99999945,0
+VTGN.US,D,20160520,000000,114.6,119.4,114.6,119.4,226.6666644,0
+VTGN.US,D,20160523,000000,119.4,119.4,119.4,119.4,16.6666665,0
+VTGN.US,D,20160524,000000,117.003,119.4,117.003,119.4,28.33333305,0
+VTGN.US,D,20160525,000000,118.8,119.4,116.7,116.7,313.399996866,0
+VTGN.US,D,20160526,000000,119.4,119.4,115.503,115.503,60.933332724,0
+VTGN.US,D,20160527,000000,115.503,118.5,114,114.9,84.66666582,0
+VTGN.US,D,20160531,000000,114.6,118.5,114,114,744.166659225,0
+VTGN.US,D,20160601,000000,118.5,118.5,114,114.9,219.9999978,0
+VTGN.US,D,20160602,000000,115.5,117,115.5,115.5,359.633329737,0
+VTGN.US,D,20160603,000000,115.74,117.6,115.5,115.5,486.6666618,0
+VTGN.US,D,20160606,000000,117.453,117.6,115.5,115.5,249.9999975,0
+VTGN.US,D,20160607,000000,115.5,117.6,115.5,115.8,208.99999791,0
+VTGN.US,D,20160608,000000,112.5,117.6,111.3,115.656,73.366665933,0
+VTGN.US,D,20160609,000000,112.2,112.2,99.411,102,833.233325001,0
+VTGN.US,D,20160610,000000,111.9,115.341,91.8,109.623,170.633331627,0
+VTGN.US,D,20160613,000000,109.5,117.6,109.2,114,224.433331089,0
+VTGN.US,D,20160614,000000,116.01,117,102.9,111.9,261.99999738,0
+VTGN.US,D,20160615,000000,112.2,117,106.5,117,165.033331683,0
+VTGN.US,D,20160616,000000,111,117,110.103,117,169.733331636,0
+VTGN.US,D,20160617,000000,117,117,104.7,104.7,312.566663541,0
+VTGN.US,D,20160620,000000,107.1,114.6,102,105,309.233330241,0
+VTGN.US,D,20160621,000000,108,127.5,90.003,118.2,799.766658669,0
+VTGN.US,D,20160622,000000,116.7,117,115.5,115.5,215.366664513,0
+VTGN.US,D,20160623,000000,115.5,115.8,115.5,115.5,11.799999882,0
+VTGN.US,D,20160624,000000,114,114.3,105.9,107.1,133.699998663,0
+VTGN.US,D,20160627,000000,109.5,109.5,97.803,104.22,179.099998209,0
+VTGN.US,D,20160628,000000,103.5,112.5,102.9,103.5,309.699996903,0
+VTGN.US,D,20160629,000000,110.697,111.3,110.697,110.697,73.3333326,0
+VTGN.US,D,20160630,000000,113.997,119.67,106.77,117,1677.266649894,0
+VTGN.US,D,20160701,000000,116.7,118.5,109.5,118.2,1164.266655024,0
+VTGN.US,D,20160705,000000,115.2,116.7,113.94,114.897,206.766664599,0
+VTGN.US,D,20160706,000000,113.7,113.7,106.8,112.5,463.3333287,0
+VTGN.US,D,20160707,000000,115.5,120.45,112.5,118.2,600.933327324,0
+VTGN.US,D,20160708,000000,119.1,123,115.5,119.1,759.166659075,0
+VTGN.US,D,20160711,000000,119.1,119.1,117.18,117.3,309.899996901,0
+VTGN.US,D,20160712,000000,117.3,127.5,111,114,2600.933307324,0
+VTGN.US,D,20160713,000000,120,120,110.964,113.4,170.766664959,0
+VTGN.US,D,20160714,000000,116.232,116.232,111,111,252.099997479,0
+VTGN.US,D,20160715,000000,111.3,111.3,105,106.2,177.466664892,0
+VTGN.US,D,20160718,000000,111.3,111.3,111.3,111.3,66.666666,0
+VTGN.US,D,20160719,000000,112.8,112.8,105.105,105.45,142.899998571,0
+VTGN.US,D,20160720,000000,105.303,113.67,105.303,113.07,53.3333328,0
+VTGN.US,D,20160721,000000,108.9,115.5,108,108.3,220.66666446,0
+VTGN.US,D,20160722,000000,108.75,108.75,105.3,105.3,166.666665,0
+VTGN.US,D,20160725,000000,105.9,105.9,103.5,103.5,539.299994607,0
+VTGN.US,D,20160726,000000,104.58,111,104.58,110.67,77.166665895,0
+VTGN.US,D,20160727,000000,104.7,104.7,103.5,103.5,96.6666657,0
+VTGN.US,D,20160728,000000,103.5,103.5,90.603,100.2,335.199996648,0
+VTGN.US,D,20160729,000000,103.2,103.2,99,99.3,159.9999984,0
+VTGN.US,D,20160801,000000,103.5,103.5,84.303,87.303,695.733326376,0
+VTGN.US,D,20160802,000000,89.73,90,85.5,85.956,733.933325994,0
+VTGN.US,D,20160803,000000,86.265,92.7,85.5,92.7,596.033327373,0
+VTGN.US,D,20160804,000000,91.5,94.2,87.9,90,655.399993446,0
+VTGN.US,D,20160805,000000,89.4,95.1,89.4,90,280.499997195,0
+VTGN.US,D,20160808,000000,95.097,95.097,86.4,86.4,483.66666183,0
+VTGN.US,D,20160809,000000,93.6,96.6,88.2,96.6,160.133331732,0
+VTGN.US,D,20160810,000000,97.2,98.697,91.8,96.6,258.33333075,0
+VTGN.US,D,20160811,000000,92.379,102.3,87.3,95.7,9209.399907906,0
+VTGN.US,D,20160812,000000,93,102,93,96.9,880.699991193,0
+VTGN.US,D,20160815,000000,97.2,102,97.2,101.697,923.3333241,0
+VTGN.US,D,20160816,000000,103.8,108.9,95.7,98.4,495.866661708,0
+VTGN.US,D,20160817,000000,102,103.2,95.4,103.197,732.66665934,0
+VTGN.US,D,20160818,000000,103.2,105.6,95.4,97.497,525.266661414,0
+VTGN.US,D,20160819,000000,95.7,102.6,95.7,99.9,335.166663315,0
+VTGN.US,D,20160822,000000,110.4,114.3,96,105,959.199990408,0
+VTGN.US,D,20160823,000000,105.3,106.5,84.3,97.5,11662.566550041,0
+VTGN.US,D,20160824,000000,95.4,96.9,94.5,96.3,205.66666461,0
+VTGN.US,D,20160825,000000,98.706,99.897,93.3,99.897,231.066664356,0
+VTGN.US,D,20160826,000000,102,102,92.1,92.1,1075.499989245,0
+VTGN.US,D,20160829,000000,95.4,95.997,86.1,89.7,929.9999907,0
+VTGN.US,D,20160830,000000,94.2,98.4,84.3,98.4,3465.166632015,0
+VTGN.US,D,20160831,000000,93.6,104.976,93.597,103.2,850.966658157,0
+VTGN.US,D,20160901,000000,102,111,97.203,108.6,4526.233288071,0
+VTGN.US,D,20160902,000000,112.2,112.5,105.312,108.9,1659.466650072,0
+VTGN.US,D,20160906,000000,109.5,124.8,109.5,122.1,6891.199931088,0
+VTGN.US,D,20160907,000000,124.5,124.5,114,120,2247.299977527,0
+VTGN.US,D,20160908,000000,118.665,120,117.3,119.4,1191.266654754,0
+VTGN.US,D,20160909,000000,120,123,117.468,123,1965.699980343,0
+VTGN.US,D,20160912,000000,121.5,121.5,112.8,117,1383.366652833,0
+VTGN.US,D,20160913,000000,115.8,122.1,113.1,115.2,1301.099986989,0
+VTGN.US,D,20160914,000000,117.9,123,114.3,117.6,1295.99998704,0
+VTGN.US,D,20160915,000000,122.697,122.697,117.3,117.6,1885.266647814,0
+VTGN.US,D,20160916,000000,119.1,120,114.6,115.2,2878.166637885,0
+VTGN.US,D,20160919,000000,116.7,119.7,112.53,118.8,778.533325548,0
+VTGN.US,D,20160920,000000,121.2,121.2,114.3,115.2,998.733323346,0
+VTGN.US,D,20160921,000000,116.4,123,116.1,122.7,1644.399983556,0
+VTGN.US,D,20160922,000000,122.1,128.4,122.1,126.3,2611.033307223,0
+VTGN.US,D,20160923,000000,127.497,140.7,123,130.2,3539.9999646,0
+VTGN.US,D,20160926,000000,130.5,136.8,129.9,130.2,2357.66664309,0
+VTGN.US,D,20160927,000000,131.1,131.1,127.5,129,953.633323797,0
+VTGN.US,D,20160928,000000,127.5,130.8,127.5,128.7,1002.33332331,0
+VTGN.US,D,20160929,000000,130.2,131.4,127.5,128.1,1527.299984727,0
+VTGN.US,D,20160930,000000,129.03,129.9,123.825,126.9,2185.866644808,0
+VTGN.US,D,20161003,000000,129,131.7,126,129.3,1358.099986419,0
+VTGN.US,D,20161004,000000,123,134.97,123,132.3,2564.933307684,0
+VTGN.US,D,20161005,000000,131.4,135,125.4,131.4,3553.566631131,0
+VTGN.US,D,20161006,000000,126.6,130.5,124.665,129.99,747.533325858,0
+VTGN.US,D,20161007,000000,128.4,129.33,126,127.2,657.966660087,0
+VTGN.US,D,20161010,000000,127.2,128.4,125.1,128.1,492.33332841,0
+VTGN.US,D,20161011,000000,127.8,129,125.4,128.7,1016.466656502,0
+VTGN.US,D,20161012,000000,127.743,133.5,127.743,130.8,1485.833318475,0
+VTGN.US,D,20161013,000000,131.4,132,128.1,130.5,133.633331997,0
+VTGN.US,D,20161014,000000,124.389,131.697,124.389,128.7,2000.33331333,0
+VTGN.US,D,20161017,000000,129.3,129.3,123.54,125.697,2053.599979464,0
+VTGN.US,D,20161018,000000,126,126.9,123,126.297,848.499991515,0
+VTGN.US,D,20161019,000000,126.6,126.6,120.3,124.5,257.799997422,0
+VTGN.US,D,20161020,000000,123,124.5,121.5,124.5,1021.466656452,0
+VTGN.US,D,20161021,000000,124.5,125.7,120.6,124.5,2336.166643305,0
+VTGN.US,D,20161024,000000,125.7,126,120.9,122.25,1625.66665041,0
+VTGN.US,D,20161025,000000,123.3,125.7,120.6,121.5,1655.099983449,0
+VTGN.US,D,20161026,000000,122.7,122.7,118.5,119.1,1884.99998115,0
+VTGN.US,D,20161027,000000,117.3,119.4,112.5,115.5,1137.699988623,0
+VTGN.US,D,20161028,000000,117,120,114.3,120,974.66665692,0
+VTGN.US,D,20161031,000000,120,121.2,110.7,118.5,1311.99998688,0
+VTGN.US,D,20161101,000000,116.829,122.1,114.945,119.7,1830.933315024,0
+VTGN.US,D,20161102,000000,120,120.9,112.8,119.697,510.633328227,0
+VTGN.US,D,20161103,000000,114.9,121.5,114.3,114.303,2332.799976672,0
+VTGN.US,D,20161104,000000,114.9,119.193,111,113.7,927.399990726,0
+VTGN.US,D,20161107,000000,111,119.997,111,113.4,920.799990792,0
+VTGN.US,D,20161108,000000,112.5,117.6,111.003,112.8,1330.299986697,0
+VTGN.US,D,20161109,000000,114.3,123.6,112.2,114,2659.499973405,0
+VTGN.US,D,20161110,000000,114,121.2,112.929,113.1,829.833325035,0
+VTGN.US,D,20161111,000000,113.7,119.697,113.7,113.7,765.66665901,0
+VTGN.US,D,20161114,000000,116.7,117,106.5,114,1145.099988549,0
+VTGN.US,D,20161115,000000,113.646,116.43,105.3,116.43,984.99999015,0
+VTGN.US,D,20161116,000000,116.4,116.559,108.9,113.697,1976.99998023,0
+VTGN.US,D,20161117,000000,117.3,117.3,111.033,114,1444.133318892,0
+VTGN.US,D,20161118,000000,114,115.35,109.8,112.5,430.99999569,0
+VTGN.US,D,20161121,000000,114,120,113.4,114,2110.899978891,0
+VTGN.US,D,20161122,000000,114,115.5,111.9,114.462,658.833326745,0
+VTGN.US,D,20161123,000000,114,117.9,110.1,110.7,807.433325259,0
+VTGN.US,D,20161125,000000,114,115.302,112.5,112.5,311.133330222,0
+VTGN.US,D,20161128,000000,114,116.7,110.136,111.3,703.366659633,0
+VTGN.US,D,20161129,000000,113.1,114,111.3,113.7,116.833332165,0
+VTGN.US,D,20161130,000000,116.532,116.697,110.1,110.1,187.899998121,0
+VTGN.US,D,20161201,000000,110.7,111.6,110.7,111,249.33333084,0
+VTGN.US,D,20161202,000000,110.268,113.85,110.268,111.9,599.233327341,0
+VTGN.US,D,20161205,000000,115.5,122.256,112.8,114.9,1420.399985796,0
+VTGN.US,D,20161206,000000,116.7,116.7,110.4,110.7,624.933327084,0
+VTGN.US,D,20161207,000000,111.3,117,110.103,116.7,1075.166655915,0
+VTGN.US,D,20161208,000000,113.1,116.4,112.014,114.3,222.033331113,0
+VTGN.US,D,20161209,000000,114,115.2,111.3,115.2,825.566658411,0
+VTGN.US,D,20161212,000000,115.2,117,114,116.7,592.99999407,0
+VTGN.US,D,20161213,000000,117,117,112.503,114,432.399995676,0
+VTGN.US,D,20161214,000000,117.3,117.486,100.5,106.8,3985.766626809,0
+VTGN.US,D,20161215,000000,108,108,101.883,106.8,2153.566645131,0
+VTGN.US,D,20161216,000000,106.8,108.9,102.9,103.5,377.733329556,0
+VTGN.US,D,20161219,000000,107.4,107.652,102.6,102.6,354.899996451,0
+VTGN.US,D,20161220,000000,104.13,106.5,93.3,105.3,1018.099989819,0
+VTGN.US,D,20161221,000000,103.5,105.6,96.513,105.6,209.266664574,0
+VTGN.US,D,20161222,000000,105,111.9,102,110.4,2122.366645443,0
+VTGN.US,D,20161223,000000,109.83,116.4,109.83,112.2,1505.933318274,0
+VTGN.US,D,20161227,000000,108.6,112.824,108,108.3,186.533331468,0
+VTGN.US,D,20161228,000000,110.4,112.2,104.1,104.1,695.099993049,0
+VTGN.US,D,20161229,000000,105.6,112.5,105.6,111.777,229.399997706,0
+VTGN.US,D,20161230,000000,111.9,111.9,107.4,111.9,899.833324335,0
+VTGN.US,D,20170103,000000,109.86,112.2,109.8,111.975,202.799997972,0
+VTGN.US,D,20170104,000000,111.9,112.5,106.938,107.4,387.366662793,0
+VTGN.US,D,20170105,000000,111.498,112.5,105.3,110.4,517.266661494,0
+VTGN.US,D,20170106,000000,108.6,113.1,105,110.1,1895.899981041,0
+VTGN.US,D,20170109,000000,109.5,110.973,108,110.4,561.099994389,0
+VTGN.US,D,20170110,000000,110.7,111,105.003,110.4,547.266661194,0
+VTGN.US,D,20170111,000000,109.5,113.7,108.6,108.6,843.733324896,0
+VTGN.US,D,20170112,000000,107.7,110.13,104.1,107.7,1189.9999881,0
+VTGN.US,D,20170113,000000,106.8,117,105,106.722,3827.266628394,0
+VTGN.US,D,20170117,000000,106.5,108.9,104.1,105.393,1376.799986232,0
+VTGN.US,D,20170118,000000,105,111.3,103.5,107.7,1149.366655173,0
+VTGN.US,D,20170119,000000,106.5,110.913,100.5,101.997,1099.699989003,0
+VTGN.US,D,20170120,000000,102.801,105.6,93.9,102,2173.633311597,0
+VTGN.US,D,20170123,000000,97.905,98.832,94.125,95.1,1833.433314999,0
+VTGN.US,D,20170124,000000,96,96.6,93.3,93.9,725.033326083,0
+VTGN.US,D,20170125,000000,93.9,100.2,93.3,98.7,1907.933314254,0
+VTGN.US,D,20170126,000000,98.4,98.4,94.5,94.5,121.33333212,0
+VTGN.US,D,20170127,000000,95.4,105.6,92.1,93.3,1853.099981469,0
+VTGN.US,D,20170130,000000,92.775,96,92.7,93.6,436.499995635,0
+VTGN.US,D,20170131,000000,95.37,95.4,84,89.7,2214.933311184,0
+VTGN.US,D,20170201,000000,89.7,89.7,86.1,89.397,874.466657922,0
+VTGN.US,D,20170202,000000,90.3,94.5,84.9,88.2,423.766662429,0
+VTGN.US,D,20170203,000000,84.9,85.5,81,83.1,1774.566648921,0
+VTGN.US,D,20170206,000000,82.2,85.5,74.1,85.5,6571.566600951,0
+VTGN.US,D,20170207,000000,85.5,93.723,84.903,90.6,900.266657664,0
+VTGN.US,D,20170208,000000,89.4,92.4,82.584,83.7,2604.99997395,0
+VTGN.US,D,20170209,000000,82.5,85.2,80.55,83.397,1003.299989967,0
+VTGN.US,D,20170210,000000,82.2,94.5,79.5,85.5,722.533326108,0
+VTGN.US,D,20170213,000000,87.3,94.2,85.5,87.3,3642.366630243,0
+VTGN.US,D,20170214,000000,88.2,90.9,75.9,76.8,4247.399957526,0
+VTGN.US,D,20170215,000000,75.963,77.397,61.8,69.303,3417.599965824,0
+VTGN.US,D,20170216,000000,72.3,72.3,70.8,71.7,583.966660827,0
+VTGN.US,D,20170217,000000,70.5,70.5,67.5,69,1072.033322613,0
+VTGN.US,D,20170221,000000,69.9,72,67.8,68.7,1378.299986217,0
+VTGN.US,D,20170222,000000,68.7,73.8,68.4,71.7,3618.399963816,0
+VTGN.US,D,20170223,000000,72,81.9,72,78.6,4694.66661972,0
+VTGN.US,D,20170224,000000,78,80.958,75.3,79.2,2238.699977613,0
+VTGN.US,D,20170227,000000,79.5,82.5,79.5,81.3,807.533325258,0
+VTGN.US,D,20170228,000000,81.45,82.5,76.5,76.5,2058.599979414,0
+VTGN.US,D,20170301,000000,76.8,79.5,76.2,77.1,651.866660148,0
+VTGN.US,D,20170302,000000,76.203,76.617,68.031,68.1,1045.966656207,0
+VTGN.US,D,20170303,000000,69.9,71.598,64.2,67.5,2750.833305825,0
+VTGN.US,D,20170306,000000,66.9,70.992,61.8,64.2,2849.899971501,0
+VTGN.US,D,20170307,000000,61.5,72,60,63,2115.233312181,0
+VTGN.US,D,20170308,000000,61.2,64.191,59.25,59.7,1615.399983846,0
+VTGN.US,D,20170309,000000,59.7,68.4,59.7,68.4,2426.833309065,0
+VTGN.US,D,20170310,000000,67.5,70.797,63.9,65.1,939.133323942,0
+VTGN.US,D,20170313,000000,66.9,68.7,61.2,62.4,3132.366635343,0
+VTGN.US,D,20170314,000000,61.2,66.126,59.4,61.8,2261.599977384,0
+VTGN.US,D,20170315,000000,61.5,63.9,60.9,60.9,1824.099981759,0
+VTGN.US,D,20170316,000000,63,67.2,63,65.4,1956.233313771,0
+VTGN.US,D,20170317,000000,66,66,61.704,63,1117.166655495,0
+VTGN.US,D,20170320,000000,62.1,63.912,62.1,63.6,524.299994757,0
+VTGN.US,D,20170321,000000,64.14,64.2,63,64.2,492.266661744,0
+VTGN.US,D,20170322,000000,64.5,64.5,59.79,60.9,794.166658725,0
+VTGN.US,D,20170323,000000,60,62.697,59.7,60.9,876.299991237,0
+VTGN.US,D,20170324,000000,60,60,56.4,57,1194.166654725,0
+VTGN.US,D,20170327,000000,55.5,57,52.2,54.9,1731.933316014,0
+VTGN.US,D,20170328,000000,57,59.1,54.9,55.2,1238.899987611,0
+VTGN.US,D,20170329,000000,69.6,72.6,59.376,61.803,13352.066533146,0
+VTGN.US,D,20170330,000000,60,62.7,57.3,58.8,2354.533309788,0
+VTGN.US,D,20170331,000000,59.286,60.552,57.3,58.803,1577.699984223,0
+VTGN.US,D,20170403,000000,60.3,61.467,55.5,60.3,1447.166652195,0
+VTGN.US,D,20170404,000000,62.4,62.4,58.059,58.5,556.966661097,0
+VTGN.US,D,20170405,000000,59.436,59.997,54.3,58.5,1267.966653987,0
+VTGN.US,D,20170406,000000,59.1,59.1,54,58.464,531.799994682,0
+VTGN.US,D,20170407,000000,55.8,61.5,55.8,60.9,759.599992404,0
+VTGN.US,D,20170410,000000,60,60,57,59.1,1076.599989234,0
+VTGN.US,D,20170411,000000,57.45,59.4,57.3,58.2,399.466662672,0
+VTGN.US,D,20170412,000000,60.6,62.4,57.75,62.4,770.433325629,0
+VTGN.US,D,20170413,000000,57.603,62.1,57.6,62.1,538.66666128,0
+VTGN.US,D,20170417,000000,60,61.8,59.7,60.6,1470.566651961,0
+VTGN.US,D,20170418,000000,59.7,60.801,58.5,58.8,942.066657246,0
+VTGN.US,D,20170419,000000,57.303,59.1,57,58.2,358.866663078,0
+VTGN.US,D,20170420,000000,58.8,60,57,59.1,812.633325207,0
+VTGN.US,D,20170421,000000,57.303,59.7,57.003,59.7,779.9999922,0
+VTGN.US,D,20170424,000000,60,60,55.5,57.9,1468.733318646,0
+VTGN.US,D,20170425,000000,54.3,59.1,54.3,59.1,357.699996423,0
+VTGN.US,D,20170426,000000,56.703,58.8,56.7,58.8,411.799995882,0
+VTGN.US,D,20170427,000000,63.3,63.303,58.2,59.1,1129.766655369,0
+VTGN.US,D,20170428,000000,59.7,59.7,57,59.4,528.433328049,0
+VTGN.US,D,20170501,000000,60,72,60,66.6,6387.433269459,0
+VTGN.US,D,20170502,000000,66.303,68.871,64.5,65.4,1637.33331696,0
+VTGN.US,D,20170503,000000,65.7,65.904,63,64.2,1154.833321785,0
+VTGN.US,D,20170504,000000,64.2,64.5,62.4,63.3,694.033326393,0
+VTGN.US,D,20170505,000000,62.4,64.2,62.4,64.2,1020.899989791,0
+VTGN.US,D,20170508,000000,63.3,65.4,60.6,65.4,1805.366648613,0
+VTGN.US,D,20170509,000000,65.4,65.4,60.903,62.4,1071.466655952,0
+VTGN.US,D,20170510,000000,63,63,60.3,62.1,1362.466653042,0
+VTGN.US,D,20170511,000000,60.9,62.1,60.3,60.9,1601.699983983,0
+VTGN.US,D,20170512,000000,62.1,62.1,57.6,60.3,1388.833319445,0
+VTGN.US,D,20170515,000000,58.8,60.276,55.5,59.7,2520.599974794,0
+VTGN.US,D,20170516,000000,57.3,58.8,57,58.5,2550.066641166,0
+VTGN.US,D,20170517,000000,57,59.883,57,59.1,310.533330228,0
+VTGN.US,D,20170518,000000,58.2,59.751,56.1,59.1,1116.466655502,0
+VTGN.US,D,20170519,000000,58.047,59.1,56.4,59.1,446.399995536,0
+VTGN.US,D,20170522,000000,58.2,60.6,57.6,59.7,1082.733322506,0
+VTGN.US,D,20170523,000000,58.2,58.2,56.7,57.6,907.199990928,0
+VTGN.US,D,20170524,000000,56.7,59.613,55.5,56.4,1145.099988549,0
+VTGN.US,D,20170525,000000,55.5,56.67,54.3,54.9,2229.699977703,0
+VTGN.US,D,20170526,000000,54.3,55.269,52.5,53.7,461.399995386,0
+VTGN.US,D,20170530,000000,54.3,55.5,52.5,55.5,1743.133315902,0
+VTGN.US,D,20170531,000000,54,56.7,54,56.4,1345.166653215,0
+VTGN.US,D,20170601,000000,55.8,57,54.3,54.9,512.033328213,0
+VTGN.US,D,20170602,000000,54.912,57.9,54.9,56.7,1443.366652233,0
+VTGN.US,D,20170605,000000,56.7,58.2,55.8,56.7,647.199993528,0
+VTGN.US,D,20170606,000000,55.5,57,55.5,56.7,828.033325053,0
+VTGN.US,D,20170607,000000,55.5,56.7,53.4,56.7,416.799995832,0
+VTGN.US,D,20170608,000000,55.8,60.6,53.1,58.5,3039.466636272,0
+VTGN.US,D,20170609,000000,55.5,64.2,54.6,58.5,1635.499983645,0
+VTGN.US,D,20170612,000000,58.5,58.5,55.5,58.5,1777.033315563,0
+VTGN.US,D,20170613,000000,55.8,58.8,54.6,58.8,1124.799988752,0
+VTGN.US,D,20170614,000000,58.2,58.5,54.9,58.5,259.799997402,0
+VTGN.US,D,20170615,000000,57,57,54.9,55.5,377.966662887,0
+VTGN.US,D,20170616,000000,55.8,55.905,51.6,54.6,1504.966651617,0
+VTGN.US,D,20170619,000000,54.6,57.3,53.4,57.3,1107.599988924,0
+VTGN.US,D,20170620,000000,55.8,56.7,53.4,56.7,395.799996042,0
+VTGN.US,D,20170621,000000,54,56.202,53.4,54.3,518.699994813,0
+VTGN.US,D,20170622,000000,55.8,57,53.1,54,1710.799982892,0
+VTGN.US,D,20170623,000000,55.2,59.1,53.1,53.1,2105.066645616,0
+VTGN.US,D,20170626,000000,53.1,58.5,53.1,54.6,2184.299978157,0
+VTGN.US,D,20170627,000000,54.3,55.5,53.1,54.9,2397.033309363,0
+VTGN.US,D,20170628,000000,54.6,56.7,53.1,54.9,2683.133306502,0
+VTGN.US,D,20170629,000000,53.658,55.347,53.1,54.9,1099.533322338,0
+VTGN.US,D,20170630,000000,54,57.6,53.097,56.1,1645.799983542,0
+VTGN.US,D,20170703,000000,53.4,55.2,52.5,53.1,418.866662478,0
+VTGN.US,D,20170705,000000,55.2,55.2,52.8,53.1,661.599993384,0
+VTGN.US,D,20170706,000000,52.2,54,49.2,54,1027.166656395,0
+VTGN.US,D,20170707,000000,55.2,55.2,50.7,54.3,1059.099989409,0
+VTGN.US,D,20170710,000000,49.5,58.5,48,57.6,9284.799907152,0
+VTGN.US,D,20170711,000000,57,57,51,53.4,1892.199981078,0
+VTGN.US,D,20170712,000000,54.3,54.3,51,52.2,3340.499966595,0
+VTGN.US,D,20170713,000000,51,53.4,51,53.4,1371.233319621,0
+VTGN.US,D,20170714,000000,52.8,54,50.7,51.3,524.499994755,0
+VTGN.US,D,20170717,000000,50.7,53.1,50.7,53.1,297.233330361,0
+VTGN.US,D,20170718,000000,51.9,53.1,50.7,52.8,292.533330408,0
+VTGN.US,D,20170719,000000,53.1,53.4,50.058,52.5,2120.433312129,0
+VTGN.US,D,20170720,000000,53.4,54,53.4,53.7,1017.466656492,0
+VTGN.US,D,20170721,000000,54.3,57,53.7,55.5,1990.366646763,0
+VTGN.US,D,20170724,000000,56.4,60,55.8,60,5096.466615702,0
+VTGN.US,D,20170725,000000,61.5,61.5,57.6,57.6,1658.399983416,0
+VTGN.US,D,20170726,000000,58.2,60.897,57.6,59.1,583.066660836,0
+VTGN.US,D,20170727,000000,61.5,61.5,57.6,61.5,3655.099963449,0
+VTGN.US,D,20170728,000000,61.5,61.5,57.9,61.2,1382.433319509,0
+VTGN.US,D,20170731,000000,61.5,61.5,59.4,61.5,1130.866655358,0
+VTGN.US,D,20170801,000000,61.5,61.5,58.2,61.2,1841.533314918,0
+VTGN.US,D,20170802,000000,61.2,61.2,52.2,55.8,5714.199942858,0
+VTGN.US,D,20170803,000000,55.8,55.8,51.9,55.8,1091.599989084,0
+VTGN.US,D,20170804,000000,55.77,56.7,52.2,53.397,1040.866656258,0
+VTGN.US,D,20170807,000000,55.5,56.1,51,52.8,760.466659062,0
+VTGN.US,D,20170808,000000,54,56.7,51.3,55.5,1779.133315542,0
+VTGN.US,D,20170809,000000,55.8,58.5,53.1,54,3020.299969797,0
+VTGN.US,D,20170810,000000,54.6,54.6,50.7,50.7,1731.433316019,0
+VTGN.US,D,20170811,000000,51,52.5,48.3,51.9,1761.33331572,0
+VTGN.US,D,20170814,000000,51.6,51.6,48.603,51,833.166658335,0
+VTGN.US,D,20170815,000000,50.7,55.2,50.1,51.9,2607.633307257,0
+VTGN.US,D,20170816,000000,52.2,55.2,52.2,55.2,1390.099986099,0
+VTGN.US,D,20170817,000000,54,55.5,51,53.1,873.766657929,0
+VTGN.US,D,20170818,000000,54,58.2,51,54.6,884.633324487,0
+VTGN.US,D,20170821,000000,54,54.648,51,53.4,1177.133321562,0
+VTGN.US,D,20170822,000000,53.7,53.7,50.4,52.8,610.299993897,0
+VTGN.US,D,20170823,000000,50.4,52.5,50.1,51.9,983.99999016,0
+VTGN.US,D,20170824,000000,51,55.2,50.1,53.1,1847.466648192,0
+VTGN.US,D,20170825,000000,52.5,53.4,51,52.5,261.633330717,0
+VTGN.US,D,20170828,000000,52.5,54.9,52.5,54.9,556.399994436,0
+VTGN.US,D,20170829,000000,54.6,55.2,54.6,55.2,146.499998535,0
+VTGN.US,D,20170830,000000,52.8,56.4,52.8,54.6,874.566657921,0
+VTGN.US,D,20170831,000000,52.5,54,48.9,52.8,3548.866631178,0
+VTGN.US,D,20170901,000000,52.5,54,51,51,1187.833321455,0
+VTGN.US,D,20170905,000000,51.9,53.4,48,50.1,5295.166613715,0
+VTGN.US,D,20170906,000000,50.1,52.8,46.8,52.8,2765.833305675,0
+VTGN.US,D,20170907,000000,51,51,48,49.2,643.733326896,0
+VTGN.US,D,20170908,000000,49.2,50.1,46.8,49.2,4816.899951831,0
+VTGN.US,D,20170911,000000,50.1,50.4,48.603,49.2,1113.99998886,0
+VTGN.US,D,20170912,000000,49.2,49.5,48.3,49.5,1336.399986636,0
+VTGN.US,D,20170913,000000,49.2,49.2,48.3,48.6,967.833323655,0
+VTGN.US,D,20170914,000000,48.9,48.9,48.3,48.3,1052.299989477,0
+VTGN.US,D,20170915,000000,47.4,48.6,46.2,46.2,946.199990538,0
+VTGN.US,D,20170918,000000,47.325,49.2,46.803,47.4,346.6666632,0
+VTGN.US,D,20170919,000000,47.4,48,46.503,46.8,462.366662043,0
+VTGN.US,D,20170920,000000,46.5,48.3,46.203,48.3,1047.366656193,0
+VTGN.US,D,20170921,000000,47.7,48.297,46.5,48,428.633329047,0
+VTGN.US,D,20170922,000000,46.647,47.997,46.2,46.2,526.833328065,0
+VTGN.US,D,20170925,000000,46.2,47.895,45.9,46.8,666.233326671,0
+VTGN.US,D,20170926,000000,46.5,47.4,45.9,47.1,299.166663675,0
+VTGN.US,D,20170927,000000,47.4,49.2,46.371,46.8,1181.733321516,0
+VTGN.US,D,20170928,000000,52.5,54.9,47.1,47.91,8035.599919644,0
+VTGN.US,D,20170929,000000,47.7,49.374,46.203,48.003,1570.566650961,0
+VTGN.US,D,20171002,000000,47.265,49.5,47.265,49.497,700.233326331,0
+VTGN.US,D,20171003,000000,50.7,50.7,47.4,48,1199.733321336,0
+VTGN.US,D,20171004,000000,46.332,51.768,46.203,48.9,1135.099988649,0
+VTGN.US,D,20171005,000000,49.2,50.577,46.5,49.2,630.166660365,0
+VTGN.US,D,20171006,000000,48.6,48.6,46.2,47.7,1430.633319027,0
+VTGN.US,D,20171009,000000,47.1,47.697,43.5,45.9,2402.66664264,0
+VTGN.US,D,20171010,000000,46.5,46.5,38.7,40.8,4344.733289886,0
+VTGN.US,D,20171011,000000,39.6,41.997,39,40.5,1869.9999813,0
+VTGN.US,D,20171012,000000,41.028,42,39,39.6,1089.33332244,0
+VTGN.US,D,20171013,000000,40.197,41.1,36.9,40.2,902.266657644,0
+VTGN.US,D,20171016,000000,40.2,40.8,38.196,39,748.033325853,0
+VTGN.US,D,20171017,000000,39.792,41.1,37.5,38.1,921.566657451,0
+VTGN.US,D,20171018,000000,37.8,40.8,37.8,39.3,1175.33332158,0
+VTGN.US,D,20171019,000000,38.1,38.1,31.2,33.891,4791.299952087,0
+VTGN.US,D,20171020,000000,33.6,33.6,29.7,31.8,3765.33329568,0
+VTGN.US,D,20171023,000000,33,33,30,32.7,1720.33331613,0
+VTGN.US,D,20171024,000000,31.5,32.1,30.6,31.2,2073.299979267,0
+VTGN.US,D,20171025,000000,30.3,32.1,30.3,30.6,2190.66664476,0
+VTGN.US,D,20171026,000000,40.5,48.9,30,30.6,188981.43144352,0
+VTGN.US,D,20171027,000000,29.25,29.7,25.5,26.814,17340.633159927,0
+VTGN.US,D,20171030,000000,27.6,27.6,24.6,25.8,6980.866596858,0
+VTGN.US,D,20171031,000000,27.6,27.6,24.618,25.257,2448.66664218,0
+VTGN.US,D,20171101,000000,25.2,25.203,22.869,22.929,6419.366602473,0
+VTGN.US,D,20171102,000000,23.343,25.2,23.1,24.3,3900.866627658,0
+VTGN.US,D,20171103,000000,24.402,25.17,23.1,23.4,3569.833297635,0
+VTGN.US,D,20171106,000000,24.9,29.1,23.664,28.2,12617.599873824,0
+VTGN.US,D,20171107,000000,27.87,27.87,23.472,25.8,6784.99993215,0
+VTGN.US,D,20171108,000000,24.354,26.34,24,24,2705.266639614,0
+VTGN.US,D,20171109,000000,24.471,25.5,23.088,24.6,3724.266629424,0
+VTGN.US,D,20171110,000000,24.537,25.8,23.1,23.7,4229.133291042,0
+VTGN.US,D,20171113,000000,24.5751,24.5751,23.34,24.006,1876.533314568,0
+VTGN.US,D,20171114,000000,24.003,24.006,22.5,23.103,3056.499969435,0
+VTGN.US,D,20171115,000000,22.803,23.85,22.803,23.1,1111.966655547,0
+VTGN.US,D,20171116,000000,24,28.5,23.103,27.423,8155.966585107,0
+VTGN.US,D,20171117,000000,27.546,29.1,26.1,28.119,1792.133315412,0
+VTGN.US,D,20171120,000000,29.4,30.6,26.7,27.6,3600.933297324,0
+VTGN.US,D,20171121,000000,27.6,28.2,26.703,27,1437.866652288,0
+VTGN.US,D,20171122,000000,26.85,27.297,24.585,25.8,1886.733314466,0
+VTGN.US,D,20171124,000000,26.1,26.181,24.219,25.719,858.099991419,0
+VTGN.US,D,20171127,000000,25.2,25.89,23.7,24,2812.966638537,0
+VTGN.US,D,20171128,000000,23.7,23.7,20.7,21.6,6101.133272322,0
+VTGN.US,D,20171129,000000,22.68,26.7,20.7,24.6,13172.166534945,0
+VTGN.US,D,20171130,000000,23.697,24,21.63,22.989,5868.899941311,0
+VTGN.US,D,20171201,000000,24.6,24.6,23.1,24.291,3266.833300665,0
+VTGN.US,D,20171204,000000,24.9,25.5,22.566,24,4022.699959773,0
+VTGN.US,D,20171205,000000,23.871,33,23.4,27.6,34157.399658426,0
+VTGN.US,D,20171206,000000,33.9,79.5,33.6,54,1355724.5197761,0
+VTGN.US,D,20171207,000000,60.3,79.5,55.5,60.9,543369.76123297,0
+VTGN.US,D,20171208,000000,63,67.2,51.45,54,119387.0654728,0
+VTGN.US,D,20171211,000000,40.2,40.8,34.5,36.6,170030.0982997,0
+VTGN.US,D,20171212,000000,36.9,36.9,33.9,35.4,38659.899613401,0
+VTGN.US,D,20171213,000000,35.7,36,32.1,35.1,63608.266030584,0
+VTGN.US,D,20171214,000000,36,36,32.4,33,25138.133081952,0
+VTGN.US,D,20171215,000000,33.6,33.6,30.6,31.2,23935.366427313,0
+VTGN.US,D,20171218,000000,30.9,32.4,30.3,32.1,13188.66653478,0
+VTGN.US,D,20171219,000000,32.4,36.3,31.8,32.703,25832.433075009,0
+VTGN.US,D,20171220,000000,33,35.7,31.5,35.097,51681.399483186,0
+VTGN.US,D,20171221,000000,34.2,36,33,33.9,19652.399803476,0
+VTGN.US,D,20171222,000000,33.9,34.806,33.6,34.2,15557.366511093,0
+VTGN.US,D,20171226,000000,34.8,36.9,33.903,34.2,54636.6661203,0
+VTGN.US,D,20171227,000000,35.7,35.7,33.6,34.5,14326.399856736,0
+VTGN.US,D,20171228,000000,35.7,35.7,32.4,33,20351.433129819,0
+VTGN.US,D,20171229,000000,33.3,34.2,31.5,33.402,19760.899802391,0
+VTGN.US,D,20180102,000000,33.9,35.25,32.4,34.8,12438.399875616,0
+VTGN.US,D,20180103,000000,39,39.03,33.9,35.403,192450.4980755,0
+VTGN.US,D,20180104,000000,34.8,35.4,32.7,33.6,34467.199655328,0
+VTGN.US,D,20180105,000000,33.3,33.6,31.803,33.6,23409.199765908,0
+VTGN.US,D,20180108,000000,33.6,33.6,32.1,33.3,14040.266526264,0
+VTGN.US,D,20180109,000000,36.6,37.2,34.5,35.7,111741.16554926,0
+VTGN.US,D,20180110,000000,36.3,36.9,35.4,36,31753.133015802,0
+VTGN.US,D,20180111,000000,36.3,38.1,35.7,36.6,28785.099712149,0
+VTGN.US,D,20180112,000000,36.3,37.8,36,37.8,18127.966485387,0
+VTGN.US,D,20180116,000000,38.4,42.6,36,37.5,69204.465974622,0
+VTGN.US,D,20180117,000000,37.5,38.37,36,36.3,24315.066423516,0
+VTGN.US,D,20180118,000000,36.6,36.87,36,36.6,9695.99990304,0
+VTGN.US,D,20180119,000000,36.6,36.6,36,36.297,14454.766522119,0
+VTGN.US,D,20180122,000000,36.3,39.6,36,39.6,58733.899412661,0
+VTGN.US,D,20180123,000000,40.5,44.4,39.6,42.9,101391.66565275,0
+VTGN.US,D,20180124,000000,44.1,52.5,44.1,51.9,201467.13131866,0
+VTGN.US,D,20180125,000000,52.5,53.7,46.8,50.1,89750.599102494,0
+VTGN.US,D,20180126,000000,49.5,49.5,45,47.7,50738.632825947,0
+VTGN.US,D,20180129,000000,47.7,48.9,45.3,45.9,48868.399511316,0
+VTGN.US,D,20180130,000000,41.1,41.7,38.1,39,57405.066092616,0
+VTGN.US,D,20180131,000000,39.6,39.9,36.3,36.9,26657.899733421,0
+VTGN.US,D,20180201,000000,37.2,37.2,34.5,37.2,28969.133043642,0
+VTGN.US,D,20180202,000000,36.6,36.987,34.5,34.8,17029.166496375,0
+VTGN.US,D,20180205,000000,34.5,34.59,33,33.9,13972.933193604,0
+VTGN.US,D,20180206,000000,33.3,33.6,31.5,33,14540.799854592,0
+VTGN.US,D,20180207,000000,33,37.2,33,35.7,13137.233201961,0
+VTGN.US,D,20180208,000000,35.7,37.5,34.83,36,15224.433181089,0
+VTGN.US,D,20180209,000000,36,36,33.3,34.8,17077.199829228,0
+VTGN.US,D,20180212,000000,34.8,36.24,34.2,35.55,5033.399949666,0
+VTGN.US,D,20180213,000000,34.8,36,34.5,36,5099.133282342,0
+VTGN.US,D,20180214,000000,36,38.37,35.25,37.2,11451.166552155,0
+VTGN.US,D,20180215,000000,38.1,38.1,36.3,38.1,8698.933246344,0
+VTGN.US,D,20180216,000000,37.5,38.4,36,37.8,7066.166596005,0
+VTGN.US,D,20180220,000000,37.5,37.5,35.4,35.4,4537.899954621,0
+VTGN.US,D,20180221,000000,35.7,36,35.1,35.1,4635.866620308,0
+VTGN.US,D,20180222,000000,35.4,35.997,34.5,35.4,3081.533302518,0
+VTGN.US,D,20180223,000000,35.4,36,34.8,35.4,5507.799944922,0
+VTGN.US,D,20180226,000000,34.8,35.997,34.8,34.83,4215.499957845,0
+VTGN.US,D,20180227,000000,34.8,36,34.5,36,8189.133251442,0
+VTGN.US,D,20180228,000000,36.9,36.9,34.8,36.3,6772.866598938,0
+VTGN.US,D,20180301,000000,36,36.15,34.872,35.4,5157.699948423,0
+VTGN.US,D,20180302,000000,35.4,38.1,35.1,37.8,8913.866577528,0
+VTGN.US,D,20180305,000000,38.1,41.1,38.1,40.2,26565.66640101,0
+VTGN.US,D,20180306,000000,42,47.7,41.7,44.4,55760.99944239,0
+VTGN.US,D,20180307,000000,46.5,47.1,44.4,45,25344.366413223,0
+VTGN.US,D,20180308,000000,45.3,45.3,40.203,41.1,19915.199800848,0
+VTGN.US,D,20180309,000000,40.2,45.3,38.85,39,40232.33293101,0
+VTGN.US,D,20180312,000000,38.4,40.2,36,37.35,27167.399728326,0
+VTGN.US,D,20180313,000000,37.5,40.5,36.3,39,19532.966471337,0
+VTGN.US,D,20180314,000000,39,39,37.2,38.07,16798.133165352,0
+VTGN.US,D,20180315,000000,38.1,39.3,36.93,39,11541.299884587,0
+VTGN.US,D,20180316,000000,38.7,38.97,37.8,38.1,11068.799889312,0
+VTGN.US,D,20180319,000000,38.1,41.7,36.6,37.5,45283.632880497,0
+VTGN.US,D,20180320,000000,37.5,38.1,36.6,37.2,7295.933260374,0
+VTGN.US,D,20180321,000000,36.9,37.5,35.724,36.6,8647.466580192,0
+VTGN.US,D,20180322,000000,36.3,36.57,34.5,35.1,26958.099730419,0
+VTGN.US,D,20180323,000000,35.1,35.4,33.3,35.1,12716.033206173,0
+VTGN.US,D,20180326,000000,35.1,35.1,29.103,30.6,41592.799584072,0
+VTGN.US,D,20180327,000000,30.6,30.6,27.9,28.2,17582.199824178,0
+VTGN.US,D,20180328,000000,27.9,29.562,26.4,27.3,16832.466498342,0
+VTGN.US,D,20180329,000000,26.637,28.14,25.8,27.837,12262.599877374,0
+VTGN.US,D,20180402,000000,27.705,29.985,26.835,28.188,8087.033252463,0
+VTGN.US,D,20180403,000000,27.9,30,27.9,28.8,3338.633299947,0
+VTGN.US,D,20180404,000000,29.4,30,28.2,29.397,4939.66661727,0
+VTGN.US,D,20180405,000000,30.9,33,29.7,30.3,19844.66646822,0
+VTGN.US,D,20180406,000000,31.2,31.2,29.157,29.7,6790.99993209,0
+VTGN.US,D,20180409,000000,29.7,30.6,29.295,29.46,5196.966614697,0
+VTGN.US,D,20180410,000000,30.9,32.1,29.7,30.6,5963.699940363,0
+VTGN.US,D,20180411,000000,30.9,31.5,30,31.5,3517.399964826,0
+VTGN.US,D,20180412,000000,31.2,33.6,30.9,33,11765.466549012,0
+VTGN.US,D,20180413,000000,35.4,35.4,33.3,34.2,7062.699929373,0
+VTGN.US,D,20180416,000000,34.8,36,33.9,35.7,6520.533268128,0
+VTGN.US,D,20180417,000000,36,36,32.7,35.1,9440.499905595,0
+VTGN.US,D,20180418,000000,34.8,36,33,34.5,5978.833273545,0
+VTGN.US,D,20180419,000000,35.1,35.7,30,32.4,10965.933223674,0
+VTGN.US,D,20180420,000000,28.5,29.4,26.4,28.194,40824.799591752,0
+VTGN.US,D,20180423,000000,28.5,28.5,24.303,26.547,18152.933151804,0
+VTGN.US,D,20180424,000000,26.7,27.594,25.8,26.25,10688.366559783,0
+VTGN.US,D,20180425,000000,26.4,26.4,24.9,25.5,8069.9999193,0
+VTGN.US,D,20180426,000000,25.8,28.5,25.521,27.9,14078.599859214,0
+VTGN.US,D,20180427,000000,27.87,28.5,27,27.6,6133.499938665,0
+VTGN.US,D,20180430,000000,28.5,31.2,27.3,30,13612.933197204,0
+VTGN.US,D,20180501,000000,31.8,32.37,28.8,31.2,27012.633063207,0
+VTGN.US,D,20180502,000000,31.2,31.941,29.025,30,7305.733260276,0
+VTGN.US,D,20180503,000000,30,30,28.8,29.4,3355.233299781,0
+VTGN.US,D,20180504,000000,29.76,31.5,28.5,29.601,4205.533291278,0
+VTGN.US,D,20180507,000000,30.6,30.9,29.736,30.6,5805.433275279,0
+VTGN.US,D,20180508,000000,30.6,31.5,30.303,31.2,6137.566605291,0
+VTGN.US,D,20180509,000000,31.2,31.2,29.1,30.3,9151.499908485,0
+VTGN.US,D,20180510,000000,31.2,31.2,30.3,31.2,5259.099947409,0
+VTGN.US,D,20180511,000000,31.2,31.5,29.7,30.6,8715.766579509,0
+VTGN.US,D,20180514,000000,31.5,31.5,29.7,31.2,5554.066611126,0
+VTGN.US,D,20180515,000000,31.2,31.2,29.7,30.6,3024.266636424,0
+VTGN.US,D,20180516,000000,30.3,30.6,28.2,28.518,4164.933291684,0
+VTGN.US,D,20180517,000000,29.217,29.7,28.8,29.1,2293.399977066,0
+VTGN.US,D,20180518,000000,29.7,29.85,28.8,29.85,2221.499977785,0
+VTGN.US,D,20180521,000000,29.85,30.6,29.7,30.3,2597.399974026,0
+VTGN.US,D,20180522,000000,30.6,30.6,28.8,29.7,3253.966634127,0
+VTGN.US,D,20180523,000000,29.7,32.4,29.133,29.601,15580.799844192,0
+VTGN.US,D,20180524,000000,30,30,28.8,29.1,37902.932954304,0
+VTGN.US,D,20180525,000000,50.1,52.8,42.3,44.1,932105.45734561,0
+VTGN.US,D,20180529,000000,42.9,43.2,37.8,39.6,87080.132462532,0
+VTGN.US,D,20180530,000000,42,42,38.1,41.7,56486.432768469,0
+VTGN.US,D,20180531,000000,41.4,42.9,39.3,42.3,26029.799739702,0
+VTGN.US,D,20180601,000000,42,43.2,40.8,40.8,16969.9998303,0
+VTGN.US,D,20180604,000000,41.1,41.67,39,39.9,14289.966523767,0
+VTGN.US,D,20180605,000000,40.2,41.697,39,41.1,11348.466553182,0
+VTGN.US,D,20180606,000000,41.4,41.7,39.9,40.8,9505.66657161,0
+VTGN.US,D,20180607,000000,41.1,42.15,39,41.1,20885.766457809,0
+VTGN.US,D,20180608,000000,41.4,44.4,40.8,44.4,30054.133032792,0
+VTGN.US,D,20180611,000000,46.5,47.7,40.95,42.6,55710.199442898,0
+VTGN.US,D,20180612,000000,42.9,43.341,41.4,42.3,13379.599866204,0
+VTGN.US,D,20180613,000000,47.4,48,42,44.7,94176.599058234,0
+VTGN.US,D,20180614,000000,45.6,45.6,42.3,44.4,23016.299769837,0
+VTGN.US,D,20180615,000000,43.8,45.9,42.6,45,17367.933159654,0
+VTGN.US,D,20180618,000000,44.7,45,43.5,44.4,9677.733236556,0
+VTGN.US,D,20180619,000000,44.4,44.55,43.2,43.8,8172.433251609,0
+VTGN.US,D,20180620,000000,43.5,43.8,41.4,42.3,15878.266507884,0
+VTGN.US,D,20180621,000000,42,42.285,40.8,41.1,13481.399865186,0
+VTGN.US,D,20180622,000000,40.8,41.349,38.1,39.3,17101.466495652,0
+VTGN.US,D,20180625,000000,39.3,40.362,38.7,39.9,7547.33325786,0
+VTGN.US,D,20180626,000000,39.9,40.5,39,40.5,6261.366604053,0
+VTGN.US,D,20180627,000000,45,45,40.5,40.5,16721.366499453,0
+VTGN.US,D,20180628,000000,41.4,42,39,39.9,11269.399887306,0
+VTGN.US,D,20180629,000000,40.5,42.3,39.9,41.1,9819.266568474,0
+VTGN.US,D,20180702,000000,41.7,43.2,41.4,42.3,10781.499892185,0
+VTGN.US,D,20180703,000000,42.6,42.6,40.8,42,2543.266641234,0
+VTGN.US,D,20180705,000000,41.7,42,40.5,41.7,6818.166598485,0
+VTGN.US,D,20180706,000000,41.4,42.9,41.124,42.6,8892.733244406,0
+VTGN.US,D,20180709,000000,43.2,43.2,41.7,42.9,7212.466594542,0
+VTGN.US,D,20180710,000000,43.2,43.5,41.4,41.4,7046.133262872,0
+VTGN.US,D,20180711,000000,42,42,40.2,41.1,4956.199950438,0
+VTGN.US,D,20180712,000000,40.8,42,39,41.1,5891.466607752,0
+VTGN.US,D,20180713,000000,41.4,41.7,39.6,41.1,2908.266637584,0
+VTGN.US,D,20180716,000000,40.8,45.9,39.9,42,19496.766471699,0
+VTGN.US,D,20180717,000000,42,43.5,41.1,42,4631.433287019,0
+VTGN.US,D,20180718,000000,41.7,42.6,37.5,40.5,14341.499856585,0
+VTGN.US,D,20180719,000000,40.2,42,39.6,40.8,2987.799970122,0
+VTGN.US,D,20180720,000000,41.4,42,40.5,41.4,3301.499966985,0
+VTGN.US,D,20180723,000000,41.1,41.733,39.9,40.2,4831.566618351,0
+VTGN.US,D,20180724,000000,40.2,41.07,39.45,40.8,7750.033255833,0
+VTGN.US,D,20180725,000000,40.8,40.8,39.3,39.3,5729.599942704,0
+VTGN.US,D,20180726,000000,39,39.957,38.481,39,3600.366630663,0
+VTGN.US,D,20180727,000000,38.7,39.3,37.5,39,6972.066596946,0
+VTGN.US,D,20180730,000000,38.7,38.7,36.3,37.5,6299.799937002,0
+VTGN.US,D,20180731,000000,36.6,38.4,36.03,37.8,5555.533277778,0
+VTGN.US,D,20180801,000000,37.8,39.9,36.513,38.7,11566.966550997,0
+VTGN.US,D,20180802,000000,37.8,38.67,37.2,38.4,3043.233302901,0
+VTGN.US,D,20180803,000000,38.4,39.6,37.8,38.1,1704.766649619,0
+VTGN.US,D,20180806,000000,37.8,38.7,37.5,38.1,2762.899972371,0
+VTGN.US,D,20180807,000000,38.7,38.97,37.5,38.4,3922.099960779,0
+VTGN.US,D,20180808,000000,38.1,38.247,37.2,37.5,2960.466637062,0
+VTGN.US,D,20180809,000000,38.1,38.7,37.2,38.4,3514.066631526,0
+VTGN.US,D,20180810,000000,38.4,39,37.806,38.4,3247.199967528,0
+VTGN.US,D,20180813,000000,39.6,39.618,38.1,38.4,3521.899964781,0
+VTGN.US,D,20180814,000000,37.8,39.6,36.9,36.9,3648.933296844,0
+VTGN.US,D,20180815,000000,36.6,38.295,36.6,37.2,2403.66664263,0
+VTGN.US,D,20180816,000000,36.9,40.2,36.6,39.207,5010.566616561,0
+VTGN.US,D,20180817,000000,39.3,39.3,38.322,39.3,2399.633309337,0
+VTGN.US,D,20180820,000000,40.2,40.5,39.006,40.5,3494.299965057,0
+VTGN.US,D,20180821,000000,40.2,40.8,39.9,40.2,3499.099965009,0
+VTGN.US,D,20180822,000000,39.9,41.1,39.6,40.2,4133.99995866,0
+VTGN.US,D,20180823,000000,40.2,41.1,39.6,39.9,4206.133291272,0
+VTGN.US,D,20180824,000000,40.2,41.1,40.188,40.5,2815.533305178,0
+VTGN.US,D,20180827,000000,41.1,43.2,39.9,41.7,10023.066566436,0
+VTGN.US,D,20180828,000000,42,43.8,41.4,43.2,9831.299901687,0
+VTGN.US,D,20180829,000000,43.5,45,43.2,44.7,14612.066520546,0
+VTGN.US,D,20180830,000000,45,45,43.5,44.7,5888.799941112,0
+VTGN.US,D,20180831,000000,44.4,44.4,43.5,44.1,3895.33329438,0
+VTGN.US,D,20180904,000000,43.5,44.1,41.1,42,8470.133248632,0
+VTGN.US,D,20180905,000000,42,43.194,41.1,41.4,3765.833295675,0
+VTGN.US,D,20180906,000000,41.1,41.754,39.3,39.3,7952.233253811,0
+VTGN.US,D,20180907,000000,39.3,40.8,39.264,40.5,2844.466638222,0
+VTGN.US,D,20180910,000000,40.8,43.866,40.5,41.4,7964.633253687,0
+VTGN.US,D,20180911,000000,41.1,42.3,40.2,40.2,3733.899962661,0
+VTGN.US,D,20180912,000000,40.5,41.4,39,40.5,3936.866627298,0
+VTGN.US,D,20180913,000000,42.3,43.5,40.5,41.7,11927.033214063,0
+VTGN.US,D,20180914,000000,41.7,43.344,39.9,40.8,5718.799942812,0
+VTGN.US,D,20180917,000000,40.5,40.8,39,39.3,3818.33329515,0
+VTGN.US,D,20180918,000000,39.6,41.691,39.3,39.9,5369.33327964,0
+VTGN.US,D,20180919,000000,39.6,41.37,39.3,40.2,4627.099953729,0
+VTGN.US,D,20180920,000000,40.5,41.1,39.6,40.2,2970.399970296,0
+VTGN.US,D,20180921,000000,40.5,41.4,39.6,40.5,5578.499944215,0
+VTGN.US,D,20180924,000000,40.5,41.166,39.63,41.1,3107.799968922,0
+VTGN.US,D,20180925,000000,41.1,41.7,40.2,41.205,4232.599957674,0
+VTGN.US,D,20180926,000000,42,42,41.1,41.4,4235.66662431,0
+VTGN.US,D,20180927,000000,41.1,42,39.6,42,3715.633296177,0
+VTGN.US,D,20180928,000000,42,45.9,41.4,43.5,25141.933081914,0
+VTGN.US,D,20181001,000000,45.6,45.6,43.8,44.4,8684.699913153,0
+VTGN.US,D,20181002,000000,45,47.1,44.1,45.6,11605.733217276,0
+VTGN.US,D,20181003,000000,51,73.2,49.8,62.7,342927.76323739,0
+VTGN.US,D,20181004,000000,60.9,61.2,53.1,57,66087.699339123,0
+VTGN.US,D,20181005,000000,56.4,57.9,48.9,51,27059.66639607,0
+VTGN.US,D,20181008,000000,50.4,57,48,54.6,18486.233148471,0
+VTGN.US,D,20181009,000000,56.4,57,49.8,52.2,19556.933137764,0
+VTGN.US,D,20181010,000000,53.1,55.98,51.6,54,20180.466464862,0
+VTGN.US,D,20181011,000000,53.4,59.4,53.4,55.5,39095.599609044,0
+VTGN.US,D,20181012,000000,59.1,61.5,57,59.7,35883.366307833,0
+VTGN.US,D,20181015,000000,63,63,60,62.1,21206.033121273,0
+VTGN.US,D,20181016,000000,63.9,69.6,62.7,67.2,52728.199472718,0
+VTGN.US,D,20181017,000000,66,66,57,59.7,26287.166403795,0
+VTGN.US,D,20181018,000000,62.4,65.1,60,63.3,17862.833154705,0
+VTGN.US,D,20181019,000000,63.6,67.122,61.5,66,16465.933168674,0
+VTGN.US,D,20181022,000000,65.7,66.9,63.3,65.4,10710.266559564,0
+VTGN.US,D,20181023,000000,64.5,66,60.63,64.8,14049.533192838,0
+VTGN.US,D,20181024,000000,66.3,66.3,57.3,59.1,18477.366481893,0
+VTGN.US,D,20181025,000000,60,61.5,58.5,61.2,10737.266559294,0
+VTGN.US,D,20181026,000000,60.9,64.2,57.3,63.6,15891.299841087,0
+VTGN.US,D,20181029,000000,64.2,68.7,58.8,60.9,31713.966349527,0
+VTGN.US,D,20181030,000000,62.1,63.9,60,61.5,8041.399919586,0
+VTGN.US,D,20181031,000000,63.3,65.1,51,60.6,23425.499765745,0
+VTGN.US,D,20181101,000000,61.2,61.5,58.119,60.3,6606.066600606,0
+VTGN.US,D,20181102,000000,60.6,63,60,63,7120.799928792,0
+VTGN.US,D,20181105,000000,63,65.007,62.1,62.7,6107.799938922,0
+VTGN.US,D,20181106,000000,62.7,63.3,61.5,63,4738.566619281,0
+VTGN.US,D,20181107,000000,62.7,64.2,60.3,62.1,4796.833285365,0
+VTGN.US,D,20181108,000000,62.691,63,60,61.2,3626.199963738,0
+VTGN.US,D,20181109,000000,60.3,61.2,57.9,60,3415.266632514,0
+VTGN.US,D,20181112,000000,60,61.8,58.8,59.4,5097.966615687,0
+VTGN.US,D,20181113,000000,60,60.9,55.2,58.35,8324.033250093,0
+VTGN.US,D,20181114,000000,60,60,56.1,57.9,4016.266626504,0
+VTGN.US,D,20181115,000000,57,57.6,54,55.5,5866.299941337,0
+VTGN.US,D,20181116,000000,56.1,56.1,52.8,53.7,6419.533269138,0
+VTGN.US,D,20181119,000000,54,56.4,51.9,52.8,6478.366601883,0
+VTGN.US,D,20181120,000000,51.6,53.223,48,52.8,7346.799926532,0
+VTGN.US,D,20181121,000000,52.5,53.742,48.9,50.1,4400.766622659,0
+VTGN.US,D,20181123,000000,50.1,55.2,50.1,54.9,2565.499974345,0
+VTGN.US,D,20181126,000000,54.9,54.9,49.8,51.9,2836.233304971,0
+VTGN.US,D,20181127,000000,51,53.4,48,50.1,3622.266630444,0
+VTGN.US,D,20181128,000000,50.1,51.9,47.7,51.3,4472.799955272,0
+VTGN.US,D,20181129,000000,54.9,56.97,49.95,53.4,34924.366317423,0
+VTGN.US,D,20181130,000000,53.7,54.6,52.2,54,4111.966625547,0
+VTGN.US,D,20181203,000000,54.6,55.41,52.8,55.2,4211.233291221,0
+VTGN.US,D,20181204,000000,55.5,55.5,53.1,53.7,2107.633312257,0
+VTGN.US,D,20181206,000000,53.7,53.736,51,51,3485.399965146,0
+VTGN.US,D,20181207,000000,51.6,53.7,51.6,52.8,2553.533307798,0
+VTGN.US,D,20181210,000000,52.8,53.7,51.858,53.1,2474.33330859,0
+VTGN.US,D,20181211,000000,52.8,52.95,51,51,2633.433306999,0
+VTGN.US,D,20181212,000000,51.6,51.6,50.7,51,3118.99996881,0
+VTGN.US,D,20181213,000000,51,51,48.486,48.9,2648.533306848,0
+VTGN.US,D,20181214,000000,48.3,50.25,47.13,48.6,3836.733294966,0
+VTGN.US,D,20181217,000000,48.6,49.8,45,45.3,5863.766608029,0
+VTGN.US,D,20181218,000000,46.2,50.7,44.4,44.4,10829.266558374,0
+VTGN.US,D,20181219,000000,44.7,46.2,42.3,43.5,13967.199860328,0
+VTGN.US,D,20181220,000000,43.8,44.7,39.3,39.3,5169.433281639,0
+VTGN.US,D,20181221,000000,41.7,41.7,39.486,39.9,5248.299947517,0
+VTGN.US,D,20181224,000000,40.2,41.7,37.8,38.4,13500.833198325,0
+VTGN.US,D,20181226,000000,38.4,44.7,38.4,43.8,2678.33330655,0
+VTGN.US,D,20181227,000000,43.5,45.6,42,42,2156.933311764,0
+VTGN.US,D,20181228,000000,42.6,48.3,42.6,44.4,3818.733295146,0
+VTGN.US,D,20181231,000000,45,46.878,44.7,45,2471.99997528,0
+VTGN.US,D,20190102,000000,45.3,47.7,45,47.7,2136.6666453,0
+VTGN.US,D,20190103,000000,47.1,48,45.222,46.8,2107.366645593,0
+VTGN.US,D,20190104,000000,46.8,47.007,44.7,46.8,1991.099980089,0
+VTGN.US,D,20190107,000000,46.5,51.6,45.9,50.1,5945.799940542,0
+VTGN.US,D,20190108,000000,50.4,50.856,47.652,49.8,2389.933309434,0
+VTGN.US,D,20190109,000000,49.5,51.6,48.6,51,4015.566626511,0
+VTGN.US,D,20190110,000000,51.3,52.2,49.5,52.2,1752.866649138,0
+VTGN.US,D,20190111,000000,52.5,55.5,51.465,52.8,4619.699953803,0
+VTGN.US,D,20190114,000000,52.8,53.742,48,51,2557.799974422,0
+VTGN.US,D,20190115,000000,51,52.242,49.5,51.6,2944.066637226,0
+VTGN.US,D,20190116,000000,51.3,51.6,50.244,51,2021.66664645,0
+VTGN.US,D,20190117,000000,50.1,51,49.05,49.8,2710.66663956,0
+VTGN.US,D,20190118,000000,50.1,50.4,47.4,50.4,3334.199966658,0
+VTGN.US,D,20190122,000000,48.9,50.4,47.1,47.1,3414.633299187,0
+VTGN.US,D,20190123,000000,46.8,49.473,46.8,47.7,1328.233320051,0
+VTGN.US,D,20190124,000000,48,49.2,45.9,48.6,1458.433318749,0
+VTGN.US,D,20190125,000000,48.6,51,47.7,47.7,1700.033316333,0
+VTGN.US,D,20190128,000000,48,50.1,47.415,48.6,1196.366654703,0
+VTGN.US,D,20190129,000000,48.6,48.9,45.6,47.7,4244.433290889,0
+VTGN.US,D,20190130,000000,46.2,46.8,45.6,45.6,2552.399974476,0
+VTGN.US,D,20190131,000000,50.7,51.492,46.8,49.5,24206.199757938,0
+VTGN.US,D,20190201,000000,49.2,50.4,48,49.8,3432.799965672,0
+VTGN.US,D,20190204,000000,49.5,51,49.02,50.7,2967.33330366,0
+VTGN.US,D,20190205,000000,50.4,50.817,48.6,49.2,3053.766636129,0
+VTGN.US,D,20190206,000000,49.2,51.3,49.2,50.1,3248.433300849,0
+VTGN.US,D,20190207,000000,49.5,51,49.2,49.95,1730.366649363,0
+VTGN.US,D,20190208,000000,49.5,50.7,48.6,50.4,3819.299961807,0
+VTGN.US,D,20190211,000000,50.4,52.8,49.242,52.2,7432.599925674,0
+VTGN.US,D,20190212,000000,52.8,55.8,51.315,52.8,12346.566543201,0
+VTGN.US,D,20190213,000000,54,55.2,49.8,50.7,11223.566554431,0
+VTGN.US,D,20190214,000000,50.7,52.5,48.903,49.8,7326.799926732,0
+VTGN.US,D,20190215,000000,49.8,49.8,42.903,43.8,25906.833074265,0
+VTGN.US,D,20190219,000000,45,45.3,42.3,42.6,6110.033272233,0
+VTGN.US,D,20190220,000000,43.5,45.375,39.9,40.8,8530.699914693,0
+VTGN.US,D,20190221,000000,41.1,43.884,40.2,41.1,5517.699944823,0
+VTGN.US,D,20190222,000000,41.4,42.9,40.2,41.4,3543.533297898,0
+VTGN.US,D,20190225,000000,41.7,42.9,38.127,40.8,16983.3331635,0
+VTGN.US,D,20190226,000000,32.7,35.1,31.5,33.6,93251.132400822,0
+VTGN.US,D,20190227,000000,34.5,34.8,33.3,34.2,22152.433111809,0
+VTGN.US,D,20190228,000000,34.5,34.5,32.517,33.9,13222.566534441,0
+VTGN.US,D,20190301,000000,34.5,35.4,33.9,35.1,8585.133247482,0
+VTGN.US,D,20190304,000000,34.8,34.8,33,34.2,9459.499905405,0
+VTGN.US,D,20190305,000000,34.2,34.848,33,33,16264.799837352,0
+VTGN.US,D,20190306,000000,34.5,37.2,33.93,36.9,26267.299737327,0
+VTGN.US,D,20190307,000000,36,36.807,35.1,35.4,8986.433243469,0
+VTGN.US,D,20190308,000000,35.4,35.547,33.6,34.8,9435.33323898,0
+VTGN.US,D,20190311,000000,35.1,37.5,34.5,36.6,10898.866557678,0
+VTGN.US,D,20190312,000000,36.3,37.5,36,36,7225.799927742,0
+VTGN.US,D,20190313,000000,38.1,39,36.3,37.8,10910.766557559,0
+VTGN.US,D,20190314,000000,38.4,38.7,36.9,38.4,8828.433245049,0
+VTGN.US,D,20190315,000000,39.3,40.5,37.8,38.1,16516.499834835,0
+VTGN.US,D,20190318,000000,41.4,41.4,38.7,39.6,10740.299892597,0
+VTGN.US,D,20190319,000000,39.6,41.4,38.7,39.9,11410.499885895,0
+VTGN.US,D,20190320,000000,40.2,40.8,37.5,37.8,10013.966566527,0
+VTGN.US,D,20190321,000000,38.4,39.282,37.5,38.1,7918.466587482,0
+VTGN.US,D,20190322,000000,38.805,39.6,37.8,38.4,8775.533245578,0
+VTGN.US,D,20190325,000000,38.7,39.3,34.5,35.4,20056.833132765,0
+VTGN.US,D,20190326,000000,35.1,36.6,34.8,35.1,4026.566626401,0
+VTGN.US,D,20190327,000000,35.1,36.597,35.1,35.1,5472.33327861,0
+VTGN.US,D,20190328,000000,36,36.6,34.5,35.7,6995.566596711,0
+VTGN.US,D,20190329,000000,35.1,39,34.872,38.4,12443.533208898,0
+VTGN.US,D,20190401,000000,39,40.5,38.4,39.9,15811.433175219,0
+VTGN.US,D,20190402,000000,39.9,39.9,38.424,39,11684.033216493,0
+VTGN.US,D,20190403,000000,39.9,40.5,37.8,38.7,10722.366559443,0
+VTGN.US,D,20190404,000000,38.4,39.6,38.4,39,9493.266571734,0
+VTGN.US,D,20190405,000000,39,39.3,38.4,39.3,3469.566631971,0
+VTGN.US,D,20190408,000000,40.2,40.2,38.1,38.4,3911.299960887,0
+VTGN.US,D,20190409,000000,38.4,38.4,37.203,37.5,5668.33327665,0
+VTGN.US,D,20190410,000000,37.5,37.995,36,36,8118.33325215,0
+VTGN.US,D,20190411,000000,36.6,37.491,35.1,35.1,3457.99996542,0
+VTGN.US,D,20190412,000000,34.5,36,34.2,34.5,14819.833185135,0
+VTGN.US,D,20190415,000000,34.2,34.974,33.3,34.2,5459.599945404,0
+VTGN.US,D,20190416,000000,34.2,36,33.9,34.5,5435.366612313,0
+VTGN.US,D,20190417,000000,34.503,34.797,33.6,33.9,4477.966621887,0
+VTGN.US,D,20190418,000000,33.9,35.7,33.3,33.6,5103.399948966,0
+VTGN.US,D,20190422,000000,33.9,34.8,31.866,33.3,9942.899900571,0
+VTGN.US,D,20190423,000000,34.2,34.2,32.1,32.7,7982.399920176,0
+VTGN.US,D,20190424,000000,33,33.738,31.8,32.1,3729.833296035,0
+VTGN.US,D,20190425,000000,32.1,33.525,30.9,31.548,8327.733250056,0
+VTGN.US,D,20190426,000000,31.5,32.22,31.2,32.1,2300.33331033,0
+VTGN.US,D,20190429,000000,31.8,33.6,31.614,33.6,4393.399956066,0
+VTGN.US,D,20190430,000000,33.9,33.9,31.803,32.1,2360.833309725,0
+VTGN.US,D,20190501,000000,32.1,33.3,31.5,31.5,2520.799974792,0
+VTGN.US,D,20190502,000000,22.05,23.1,16.2,16.803,166515.16500152,0
+VTGN.US,D,20190503,000000,17.334,18,16.65,16.71,45945.33287388,0
+VTGN.US,D,20190506,000000,17.667,17.667,16.5,16.59,12465.399875346,0
+VTGN.US,D,20190507,000000,16.59,17.7,16.356,16.5,22007.599779924,0
+VTGN.US,D,20190508,000000,17.1,17.4,16.056,16.056,18490.566481761,0
+VTGN.US,D,20190509,000000,16.2,16.95,15.6,16.794,17236.066494306,0
+VTGN.US,D,20190510,000000,16.5,16.95,15.903,16.548,7197.599928024,0
+VTGN.US,D,20190513,000000,16.8,17.1,16.0968,16.5,7899.599921004,0
+VTGN.US,D,20190514,000000,16.2,21,16.2,18.9,19746.799802532,0
+VTGN.US,D,20190515,000000,20.4,20.4,18.3,20.094,12241.566544251,0
+VTGN.US,D,20190516,000000,19.8,22.524,19.8,22.35,21167.33312166,0
+VTGN.US,D,20190517,000000,21.6,23.097,21.225,22.8,11078.766555879,0
+VTGN.US,D,20190520,000000,22.8,22.8,21.6,22.317,4088.033292453,0
+VTGN.US,D,20190521,000000,22.26,25.5,22.26,24,21065.366456013,0
+VTGN.US,D,20190522,000000,23.7,25.2,23.1,23.4,11636.199883638,0
+VTGN.US,D,20190523,000000,24,25.2,22.833,23.997,4295.33329038,0
+VTGN.US,D,20190524,000000,24,24.3,21.6,23.694,13237.699867623,0
+VTGN.US,D,20190528,000000,23.925,25.17,23.064,24.564,10454.199895458,0
+VTGN.US,D,20190529,000000,25.17,25.5,23.43,24.9,7947.699920523,0
+VTGN.US,D,20190530,000000,27.9,31.5,24.9,27.3,92979.699070203,0
+VTGN.US,D,20190531,000000,25.545,25.545,23.901,25.401,11292.099887079,0
+VTGN.US,D,20190603,000000,24.75,25.401,23.1,23.904,11226.233221071,0
+VTGN.US,D,20190604,000000,23.1,26.088,22.5,25.683,15221.533181118,0
+VTGN.US,D,20190605,000000,24.3,24.9,22.848,24.201,10066.666566,0
+VTGN.US,D,20190606,000000,23.1,24,22.506,23.112,5515.433278179,0
+VTGN.US,D,20190607,000000,23.1,24.372,22.92,23.7585,6136.499938635,0
+VTGN.US,D,20190610,000000,22.95,24.894,22.92,23.85,5630.799943692,0
+VTGN.US,D,20190611,000000,23.757,25.2,23.1,23.934,3320.033300133,0
+VTGN.US,D,20190612,000000,23.4,23.97,23.1,23.505,2579.066640876,0
+VTGN.US,D,20190613,000000,23.697,23.997,23.103,23.334,3025.366636413,0
+VTGN.US,D,20190614,000000,23.103,23.4,22.803,23.232,2810.399971896,0
+VTGN.US,D,20190617,000000,22.5,24,22.5,22.782,2729.366639373,0
+VTGN.US,D,20190618,000000,24.6,24.6,22.5,23.607,10519.533228138,0
+VTGN.US,D,20190619,000000,22.8,23.607,22.506,23.376,1442.233318911,0
+VTGN.US,D,20190620,000000,23.1,25.683,23.037,23.697,11700.399882996,0
+VTGN.US,D,20190621,000000,22.92,24,22.92,22.95,5147.99994852,0
+VTGN.US,D,20190624,000000,22.98,24,22.5,22.632,5407.299945927,0
+VTGN.US,D,20190625,000000,22.8,24,21.3,21.303,4929.766617369,0
+VTGN.US,D,20190626,000000,21.6,21.894,19.209,21.297,10942.699890573,0
+VTGN.US,D,20190627,000000,21.3,21.3,20.388,21.177,3709.166629575,0
+VTGN.US,D,20190628,000000,21,22.5,21,21.765,1850.399981496,0
+VTGN.US,D,20190701,000000,22.197,23.061,21.6,21.6,3117.833302155,0
+VTGN.US,D,20190702,000000,21.63,21.63,20.562,21.525,5073.99994926,0
+VTGN.US,D,20190703,000000,20.7,21.615,20.565,20.988,1630.966650357,0
+VTGN.US,D,20190705,000000,20.4,21.507,20.4,21.12,1165.266655014,0
+VTGN.US,D,20190708,000000,21.12,21.45,19.83,20.343,5116.266615504,0
+VTGN.US,D,20190709,000000,20.403,21.2256,20.178,20.25,1706.366649603,0
+VTGN.US,D,20190710,000000,20.193,21,20.115,20.193,1761.733315716,0
+VTGN.US,D,20190711,000000,20.4,20.9355,18.603,20.7,2864.133304692,0
+VTGN.US,D,20190712,000000,18.6,20.37,18.6,20.1,5235.866614308,0
+VTGN.US,D,20190715,000000,19.5,20.34,18.603,19.7655,2792.366638743,0
+VTGN.US,D,20190716,000000,20.1,20.1,19.5,19.86,2327.566643391,0
+VTGN.US,D,20190717,000000,20.1,20.4,19.506,19.533,1623.433317099,0
+VTGN.US,D,20190718,000000,19.0389,20.4,18.843,19.0389,2226.433311069,0
+VTGN.US,D,20190719,000000,20.064,20.064,18.6,18.6,4380.433289529,0
+VTGN.US,D,20190722,000000,18.6,18.609,15,16.77,20125.533132078,0
+VTGN.US,D,20190723,000000,18,18.609,17.1,18,4912.966617537,0
+VTGN.US,D,20190724,000000,15.867,18.3,15.834,15.867,5464.966612017,0
+VTGN.US,D,20190725,000000,16.5,16.5,15.309,15.6,8127.133252062,0
+VTGN.US,D,20190726,000000,15.441,15.99,15,15.3,7521.33325812,0
+VTGN.US,D,20190729,000000,15.3,15.3,12.639,14.4,13876.199861238,0
+VTGN.US,D,20190730,000000,13.89,15.078,13.2,13.8,6273.799937262,0
+VTGN.US,D,20190731,000000,12.9,16.2,11.403,15.3,35166.966314997,0
+VTGN.US,D,20190801,000000,15.3,19.5,15.3,17.547,20580.833127525,0
+VTGN.US,D,20190802,000000,19.2,19.2,15.6,17.415,6588.266600784,0
+VTGN.US,D,20190805,000000,18,19.2,17.04,17.04,3656.266630104,0
+VTGN.US,D,20190806,000000,17.04,18.45,16.332,17.028,14212.133191212,0
+VTGN.US,D,20190807,000000,15.75,17.997,13.92,14.1,9586.699904133,0
+VTGN.US,D,20190808,000000,14.415,18.54,14.415,16.392,7304.133260292,0
+VTGN.US,D,20190809,000000,17.1,17.1,15,15.174,3153.699968463,0
+VTGN.US,D,20190812,000000,15.618,16.5,13.506,16.5,3920.466627462,0
+VTGN.US,D,20190813,000000,15.162,16.5,14.1,15.9,11493.233218401,0
+VTGN.US,D,20190814,000000,14.73,16.8,14.4,14.4,5790.566608761,0
+VTGN.US,D,20190815,000000,17.4,17.4,14.493,14.865,8835.233244981,0
+VTGN.US,D,20190816,000000,14.94,15.9,14.865,15.3,6354.233269791,0
+VTGN.US,D,20190819,000000,14.73,18.9,14.625,18.3,15190.399848096,0
+VTGN.US,D,20190820,000000,19.5,19.8,17.7,18.291,6977.66659689,0
+VTGN.US,D,20190821,000000,18.336,19.5,16.8,18,11063.966556027,0
+VTGN.US,D,20190822,000000,16.836,19.5,16.836,19.5,4036.33329297,0
+VTGN.US,D,20190823,000000,18.3,18.5445,17.703,17.703,1370.66665296,0
+VTGN.US,D,20190826,000000,17.757,18.9,17.7,18,2387.699976123,0
+VTGN.US,D,20190827,000000,17.73,21,17.7,19.2,7273.499927265,0
+VTGN.US,D,20190828,000000,21.999,26.088,19.8,20.22,63679.899363201,0
+VTGN.US,D,20190829,000000,21,22.734,19.8,20.25,12673.899873261,0
+VTGN.US,D,20190830,000000,21,21.45,20.25,20.4144,6431.033269023,0
+VTGN.US,D,20190903,000000,20.7,22.14,20.406,20.853,8910.399910896,0
+VTGN.US,D,20190904,000000,21,23.7,20.5848,23.604,17206.733161266,0
+VTGN.US,D,20190905,000000,23.7,25.8,23.25,25.053,19120.133142132,0
+VTGN.US,D,20190906,000000,24.6,27.6,24.6,27,18597.466480692,0
+VTGN.US,D,20190909,000000,27.3,29.1,27.009,27.597,12693.3332064,0
+VTGN.US,D,20190910,000000,27.6,30.6,24.333,30,22314.066443526,0
+VTGN.US,D,20190911,000000,30.3,31.2,29.7,31.05,12582.199874178,0
+VTGN.US,D,20190912,000000,33,34.2,31.5,33,14942.866517238,0
+VTGN.US,D,20190913,000000,32.7,35.4,29.1,31.2,14747.33318586,0
+VTGN.US,D,20190916,000000,32.4,33,28.575,32.7,8881.133244522,0
+VTGN.US,D,20190917,000000,32.7,36.6,31.83,36,45724.199542758,0
+VTGN.US,D,20190918,000000,36,36.87,34.5,35.1,8616.433247169,0
+VTGN.US,D,20190919,000000,34.8,36.3,33.9,35.7,8912.99991087,0
+VTGN.US,D,20190920,000000,36.3,39,35.1,38.7,17847.33315486,0
+VTGN.US,D,20190923,000000,38.7,39.6,36.6,37.2,9739.066569276,0
+VTGN.US,D,20190924,000000,37.2,37.8,33.6,34.5,8101.633252317,0
+VTGN.US,D,20190925,000000,34.8,36.9,33.3,35.7,4337.733289956,0
+VTGN.US,D,20190926,000000,36.3,37.2,34.8,34.8,4385.799956142,0
+VTGN.US,D,20190927,000000,34.8,36,33.6,34.2,4172.266624944,0
+VTGN.US,D,20190930,000000,34.5,34.5,31.5,32.1,7422.399925776,0
+VTGN.US,D,20191001,000000,31.8,34.428,31.5,31.8,2930.766637359,0
+VTGN.US,D,20191002,000000,31.5,32.7,28.5,29.187,9970.433233629,0
+VTGN.US,D,20191003,000000,29.1,33,28.5,31.8,4601.433287319,0
+VTGN.US,D,20191004,000000,31.8,34.8,31.8,33.3,3433.899965661,0
+VTGN.US,D,20191007,000000,33.3,33.3,31.2,31.5,2829.833305035,0
+VTGN.US,D,20191008,000000,32.1,34.5,32.1,32.7,4680.299953197,0
+VTGN.US,D,20191009,000000,32.7,33.3,30,30.6,15146.099848539,0
+VTGN.US,D,20191010,000000,31.5,32.7,30.3,32.7,2901.266637654,0
+VTGN.US,D,20191011,000000,33,34.2,30,31.8,5387.133279462,0
+VTGN.US,D,20191014,000000,31.8,33,31.5,33,996.399990036,0
+VTGN.US,D,20191015,000000,33,37.5,32.148,35.778,27764.99972235,0
+VTGN.US,D,20191016,000000,36.6,36.66,34.5,35.7,6148.533271848,0
+VTGN.US,D,20191017,000000,34.8,36.6,34.8,35.4,7764.966589017,0
+VTGN.US,D,20191018,000000,36,41.7,36,41.7,26990.99973009,0
+VTGN.US,D,20191021,000000,42.6,44.586,39.3,42.3,19869.399801306,0
+VTGN.US,D,20191022,000000,42.9,43.5,37.8,40.8,17118.899828811,0
+VTGN.US,D,20191023,000000,42,42.6,36.9,38.4,17356.966493097,0
+VTGN.US,D,20191024,000000,42.9,42.9,36,37.2,11404.099885959,0
+VTGN.US,D,20191025,000000,36.9,36.9,33.3,33.6,9773.399902266,0
+VTGN.US,D,20191028,000000,33.9,34.5,30.9,32.4,14086.933192464,0
+VTGN.US,D,20191029,000000,31.8,34.17,30.3,33.3,7174.933261584,0
+VTGN.US,D,20191030,000000,31.8,34.5,31.8,33.3,3533.099964669,0
+VTGN.US,D,20191031,000000,33.6,35.1,32.1,33.9,7154.299928457,0
+VTGN.US,D,20191101,000000,33.9,37.2,32.403,36,5928.99994071,0
+VTGN.US,D,20191104,000000,37.2,39.3,34.5,36.6,5400.299945997,0
+VTGN.US,D,20191105,000000,36.3,36.594,32.1,32.7,9033.066576336,0
+VTGN.US,D,20191106,000000,32.7,34.8,31.8,31.95,4637.499953625,0
+VTGN.US,D,20191107,000000,32.4,33.171,30,30.3,8164.966585017,0
+VTGN.US,D,20191108,000000,30.6,33,30,32.4,9892.566567741,0
+VTGN.US,D,20191111,000000,33,33.3,32.4,33,2968.066636986,0
+VTGN.US,D,20191112,000000,33,33.6,31.8,32.1,5829.866608368,0
+VTGN.US,D,20191113,000000,32.1,34.41,32.1,32.328,11476.566551901,0
+VTGN.US,D,20191114,000000,13.2,13.203,8.85,9,219368.53113965,0
+VTGN.US,D,20191115,000000,9.594,9.594,8.829,8.88,52802.632805307,0
+VTGN.US,D,20191118,000000,9.009,10.8,9.009,10.5,63030.166036365,0
+VTGN.US,D,20191119,000000,10.8,10.8,9.3,10.053,26909.366397573,0
+VTGN.US,D,20191120,000000,9.921,11.2815,9.921,10.05,19408.966472577,0
+VTGN.US,D,20191121,000000,10.5,10.5,9.6,9.84912,11022.133223112,0
+VTGN.US,D,20191122,000000,10.371,10.371,9.603,10.161,4521.299954787,0
+VTGN.US,D,20191125,000000,10.02,11.955,9.903,10.839,25184.933081484,0
+VTGN.US,D,20191126,000000,10.8,11.958,10.8,11.7314,8934.566577321,0
+VTGN.US,D,20191127,000000,12.3,16.41,11.7,12.936,38562.399614376,0
+VTGN.US,D,20191129,000000,12.87,14.7,11.4,14.4,9559.733237736,0
+VTGN.US,D,20191202,000000,14.7,14.7,12.9,13.17,7282.299927177,0
+VTGN.US,D,20191203,000000,13.5,13.899,11.43,12.561,8062.399919376,0
+VTGN.US,D,20191204,000000,13.185,13.71,12.006,13.251,12166.633211667,0
+VTGN.US,D,20191205,000000,12,13.5,12,12.906,13088.066535786,0
+VTGN.US,D,20191206,000000,13.326,13.5,12.624,13.05,4805.433285279,0
+VTGN.US,D,20191209,000000,13.5,13.8,12.066,12.861,6471.499935285,0
+VTGN.US,D,20191210,000000,15.9,25.17,15.273,18.6,329403.0300393,0
+VTGN.US,D,20191211,000000,19.2,19.26,15.678,16.284,47763.199522368,0
+VTGN.US,D,20191212,000000,17.4,17.7,16.2,17.1,17671.299823287,0
+VTGN.US,D,20191213,000000,17.7,21.9,16.98,21,53326.232800071,0
+VTGN.US,D,20191216,000000,21.93,31.8,21.6,30.3,220760.46445906,0
+VTGN.US,D,20191217,000000,31.2,31.2,25.2,27.15,70657.33262676,0
+VTGN.US,D,20191218,000000,27,27.75,21.156,24.762,56626.499433735,0
+VTGN.US,D,20191219,000000,29.85,29.85,23.445,24.15,48544.99951455,0
+VTGN.US,D,20191220,000000,24.3,25.2,22.8,24.483,28635.966380307,0
+VTGN.US,D,20191223,000000,22.794,24.6,21.975,22.548,15565.399844346,0
+VTGN.US,D,20191224,000000,22.68,23.313,20.4,21.609,18763.966479027,0
+VTGN.US,D,20191226,000000,22.257,22.35,20.4,20.406,14113.633192197,0
+VTGN.US,D,20191227,000000,21,21.3,19.704,20.97,15316.433180169,0
+VTGN.US,D,20191230,000000,22.959,24,19.8,21.09,15563.766511029,0
+VTGN.US,D,20191231,000000,20.319,20.85,18.903,20.691,24008.633093247,0
+VTGN.US,D,20200102,000000,20.955,22.95,20.955,22.5,16827.299831727,0
+VTGN.US,D,20200103,000000,22.005,22.5,21,21.9,11767.566548991,0
+VTGN.US,D,20200106,000000,21.534,22.5,19.596,21.786,9877.633234557,0
+VTGN.US,D,20200107,000000,22.5,22.5,21.03,21.609,4264.633290687,0
+VTGN.US,D,20200108,000000,21.024,22.497,21,21,6967.466596992,0
+VTGN.US,D,20200109,000000,21,21.9,20.403,20.835,5765.699942343,0
+VTGN.US,D,20200110,000000,20.7,20.8077,18.453,19.557,14252.833190805,0
+VTGN.US,D,20200113,000000,20.379,21,19.5744,19.956,7100.533262328,0
+VTGN.US,D,20200114,000000,19.557,20.4078,18.9,19.809,4680.599953194,0
+VTGN.US,D,20200115,000000,20.1,20.997,20.1,20.535,3642.366630243,0
+VTGN.US,D,20200116,000000,19.8,20.997,19.8,20.6775,4967.933283654,0
+VTGN.US,D,20200117,000000,20.4,22.425,20.4,21.759,12854.766538119,0
+VTGN.US,D,20200121,000000,21.6,22.2,21,21.282,5719.566609471,0
+VTGN.US,D,20200122,000000,21.9,22.2,21,21,2269.799977302,0
+VTGN.US,D,20200123,000000,21.3,22.2,20.676,21.867,4146.233291871,0
+VTGN.US,D,20200124,000000,23.1,23.904,21.6,23.904,5705.66660961,0
+VTGN.US,D,20200127,000000,22.554,23.694,21.303,21.9,9729.33323604,0
+VTGN.US,D,20200128,000000,21.9,23.097,21.606,22.293,5666.699943333,0
+VTGN.US,D,20200129,000000,22.5,23.7,21.603,22.5,8364.099916359,0
+VTGN.US,D,20200130,000000,24.03,27,21.42,22.041,54584.399454156,0
+VTGN.US,D,20200131,000000,21.9,23.046,21.6,22.098,5921.466607452,0
+VTGN.US,D,20200203,000000,22.8,24,21.603,22.83,7715.766589509,0
+VTGN.US,D,20200204,000000,23.664,23.67,21.9,22.5,4214.766624519,0
+VTGN.US,D,20200205,000000,22.95,23.7,21.9,23.265,7826.133255072,0
+VTGN.US,D,20200206,000000,23.445,23.7,22.5,23.343,7218.099927819,0
+VTGN.US,D,20200207,000000,23.4,23.4,21.9,22.059,6222.066604446,0
+VTGN.US,D,20200210,000000,22.2,23.4,21.909,22.38,4296.899957031,0
+VTGN.US,D,20200211,000000,23.1,23.4,21.06,21.771,11141.866555248,0
+VTGN.US,D,20200212,000000,24,24,21.0387,22.155,6612.633267207,0
+VTGN.US,D,20200213,000000,22.173,22.4172,21,21.261,3923.66662743,0
+VTGN.US,D,20200214,000000,20.4,22.2,18.3297,19.5,11688.733216446,0
+VTGN.US,D,20200218,000000,20.916,21.033,18.921,19.803,7310.566593561,0
+VTGN.US,D,20200219,000000,19.761,20.7,19.5,20.589,3108.766635579,0
+VTGN.US,D,20200220,000000,24,26.025,19.734,20.469,79688.832536445,0
+VTGN.US,D,20200221,000000,21,21.444,19.83,20.904,9778.633235547,0
+VTGN.US,D,20200224,000000,20.7,20.7,19.5,20.1,5116.866615498,0
+VTGN.US,D,20200225,000000,20.7,20.7,18.54,18.75,14036.266526304,0
+VTGN.US,D,20200226,000000,18.903,20.097,18,18.096,10841.099891589,0
+VTGN.US,D,20200227,000000,18.018,19.182,15,15.3,19921.066467456,0
+VTGN.US,D,20200228,000000,15.54,15.6,12.057,15.372,24809.733085236,0
+VTGN.US,D,20200302,000000,15.438,17.1,15.3,15.732,10684.133226492,0
+VTGN.US,D,20200303,000000,16.2,16.923,15.024,16.068,5472.799945272,0
+VTGN.US,D,20200304,000000,16.8,17.4,15.66,17.16,8943.533243898,0
+VTGN.US,D,20200305,000000,17.4,17.4,15.471,15.909,5012.833283205,0
+VTGN.US,D,20200306,000000,15.6,15.6,13.515,14.094,12541.166541255,0
+VTGN.US,D,20200309,000000,13.5,13.95,12,12.603,13491.133198422,0
+VTGN.US,D,20200310,000000,13.5,16.8,13.5,16.494,17870.533154628,0
+VTGN.US,D,20200311,000000,17.1,17.1,13.803,15,6869.699931303,0
+VTGN.US,D,20200312,000000,12.6,17.1,12.6,13.41,20784.266458824,0
+VTGN.US,D,20200313,000000,12.6,14.259,10.2,11.853,20709.699792903,0
+VTGN.US,D,20200316,000000,9.9,11.4,9.18,9.9,7794.033255393,0
+VTGN.US,D,20200317,000000,11.4,11.4,9.9,10.203,7396.166592705,0
+VTGN.US,D,20200318,000000,9.9,10.6635,9,9.489,7603.066590636,0
+VTGN.US,D,20200319,000000,9.015,11.67,9.015,11.1,6171.933271614,0
+VTGN.US,D,20200320,000000,11.655,12.6,10.5,12.03,5713.833276195,0
+VTGN.US,D,20200323,000000,12.3,12.3,10.5,10.536,8276.766583899,0
+VTGN.US,D,20200324,000000,10.65,12.3,10.65,11.376,5316.233280171,0
+VTGN.US,D,20200325,000000,12.654,15.42,12.339,14.583,15910.766507559,0
+VTGN.US,D,20200326,000000,16.8,16.8,13.2,14.94,7763.99992236,0
+VTGN.US,D,20200327,000000,16.8,16.8,12.915,14.613,5201.499947985,0
+VTGN.US,D,20200330,000000,16.2,16.2,13.2,13.8,4530.299954697,0
+VTGN.US,D,20200331,000000,13.8,15.6,12.9,13.2,3642.266630244,0
+VTGN.US,D,20200401,000000,12.9,13.2,11.7,12.627,5147.299948527,0
+VTGN.US,D,20200402,000000,12.528,12.873,11.475,12,4933.933283994,0
+VTGN.US,D,20200403,000000,12.6,12.6,10.83,11.688,5970.199940298,0
+VTGN.US,D,20200406,000000,11.97,13.17,11.46,12,5071.33328262,0
+VTGN.US,D,20200407,000000,11.7,12.6,11.7,11.7303,5509.099944909,0
+VTGN.US,D,20200408,000000,12,14.097,11.7,14.097,8519.166581475,0
+VTGN.US,D,20200409,000000,14.1,16.485,12.321,13.932,9030.499909695,0
+VTGN.US,D,20200413,000000,14.4,14.928,13.5,13.653,1936.133313972,0
+VTGN.US,D,20200414,000000,13.8,16.5,13.8,14.4255,19629.899803701,0
+VTGN.US,D,20200415,000000,14.91,15.297,12.6285,13.95,33575.499664245,0
+VTGN.US,D,20200416,000000,14.1,14.1,12.045,12.3,11145.499888545,0
+VTGN.US,D,20200417,000000,12.915,13.797,12.123,12.135,4542.399954576,0
+VTGN.US,D,20200420,000000,12.741,13.134,12.06,12.6,3685.533296478,0
+VTGN.US,D,20200421,000000,12.78,12.897,12,12.3,4602.699953973,0
+VTGN.US,D,20200422,000000,12.003,12.6,12,12.033,3874.366627923,0
+VTGN.US,D,20200423,000000,12,12.6,11.7,11.94,4537.499954625,0
+VTGN.US,D,20200424,000000,12.3,12.303,11.736,11.94,6259.033270743,0
+VTGN.US,D,20200427,000000,12.3,13.2,11.85,12.597,17476.533158568,0
+VTGN.US,D,20200428,000000,15,15.9,12.9,13.653,91963.065747036,0
+VTGN.US,D,20200429,000000,14.85,15,12.15,12.909,31341.433019919,0
+VTGN.US,D,20200430,000000,13.2,13.7846,12.9,13.2,9565.099904349,0
+VTGN.US,D,20200501,000000,13.2,13.2,12.12,12.15,14321.99985678,0
+VTGN.US,D,20200504,000000,12.15,13.02,11.7,11.8503,12076.933212564,0
+VTGN.US,D,20200505,000000,12.84,12.84,11.73,11.847,9554.766571119,0
+VTGN.US,D,20200506,000000,11.973,12.57,11.73,12.021,10261.466564052,0
+VTGN.US,D,20200507,000000,12.27,12.6,11.85,12.567,10805.966558607,0
+VTGN.US,D,20200508,000000,12.603,13.8,12.183,12.6,27513.3330582,0
+VTGN.US,D,20200511,000000,12.54,13.2,11.7,11.7,17693.199823068,0
+VTGN.US,D,20200512,000000,12.063,12.372,10.836,12,27882.899721171,0
+VTGN.US,D,20200513,000000,11.4,12,11.04,11.571,17394.566492721,0
+VTGN.US,D,20200514,000000,11.697,11.697,10.5,11.037,17524.233158091,0
+VTGN.US,D,20200515,000000,11.1,13.47,10.8,12,40256.232930771,0
+VTGN.US,D,20200518,000000,14.175,17.1,13.23,14.07,158532.56508134,0
+VTGN.US,D,20200519,000000,13.5,16.5,12.03,14.85,88958.66577708,0
+VTGN.US,D,20200520,000000,15.3,15.465,13.503,14.49,25500.399744996,0
+VTGN.US,D,20200521,000000,13.8,15.9,13.503,13.95,32856.933004764,0
+VTGN.US,D,20200522,000000,14.103,14.877,13.5,14.04,21257.433120759,0
+VTGN.US,D,20200526,000000,14.871,14.871,13.203,13.35,25660.366410063,0
+VTGN.US,D,20200527,000000,13.8,14.1,12.645,12.75,28957.466377092,0
+VTGN.US,D,20200528,000000,13.053,16.122,12.9,14.7,111050.26555616,0
+VTGN.US,D,20200529,000000,15,15,13.065,13.248,37301.599626984,0
+VTGN.US,D,20200601,000000,13.5,13.677,12.963,13.326,19510.033138233,0
+VTGN.US,D,20200602,000000,12.936,14.226,12.93,13.602,27941.766387249,0
+VTGN.US,D,20200603,000000,13.95,14.697,13.2,13.386,24849.566418171,0
+VTGN.US,D,20200604,000000,13.5,13.797,13.125,13.491,31093.599689064,0
+VTGN.US,D,20200605,000000,13.8,14.388,13.2,13.878,50784.966158817,0
+VTGN.US,D,20200608,000000,14.4,16.122,13.8153,15.45,70227.932631054,0
+VTGN.US,D,20200609,000000,18,20.4,17.1,18.261,128659.7987134,0
+VTGN.US,D,20200610,000000,19.8,20.1,16.05,16.8,61134.166055325,0
+VTGN.US,D,20200611,000000,15.621,15.9,14.1,14.556,53289.366133773,0
+VTGN.US,D,20200612,000000,14.85,18,14.85,16.122,58734.766079319,0
+VTGN.US,D,20200615,000000,15.72,15.897,14.4,15.333,23845.566428211,0
+VTGN.US,D,20200616,000000,16.149,16.5,14.703,15.18,23293.233100401,0
+VTGN.US,D,20200617,000000,15,16.833,14.706,16.5,39378.832939545,0
+VTGN.US,D,20200618,000000,16.797,16.8,15.1503,15.36,27402.099725979,0
+VTGN.US,D,20200619,000000,15.33,17.1,14.76,15.372,24931.233084021,0
+VTGN.US,D,20200622,000000,16.047,16.38,15.156,15.6,17726.166489405,0
+VTGN.US,D,20200623,000000,15.9,16.047,15.3,15.33,19579.933137534,0
+VTGN.US,D,20200624,000000,15.33,16.494,15.3,16.05,40507.032928263,0
+VTGN.US,D,20200625,000000,17.1,17.7,15.69,16.08,69391.765972749,0
+VTGN.US,D,20200626,000000,15.9,16.0635,15.3,15.573,27804.33305529,0
+VTGN.US,D,20200629,000000,16.35,17.4,15.3,16.05,62161.532711718,0
+VTGN.US,D,20200630,000000,15.3,16.5,15.291,15.813,33360.366333063,0
+VTGN.US,D,20200701,000000,15.801,16.332,15.45,15.957,17950.966487157,0
+VTGN.US,D,20200702,000000,16.173,16.458,15.69,15.93,14820.66651846,0
+VTGN.US,D,20200706,000000,16.35,16.35,15.3,15.546,21655.766450109,0
+VTGN.US,D,20200707,000000,15.642,16.35,15.3,15.861,24150.066425166,0
+VTGN.US,D,20200708,000000,15.744,16.2,15.333,15.6,18643.366480233,0
+VTGN.US,D,20200709,000000,15.84,15.897,14.1,14.7,24171.633091617,0
+VTGN.US,D,20200710,000000,14.7,14.76,14.1,14.496,13544.533197888,0
+VTGN.US,D,20200713,000000,14.598,17.7,13.8,16.95,212849.63120484,0
+VTGN.US,D,20200714,000000,17.955,17.955,15.9,16.185,42385.532909478,0
+VTGN.US,D,20200715,000000,16.2,18,15.636,17.298,77984.33255349,0
+VTGN.US,D,20200716,000000,17.7,18.45,17.1,17.838,71690.632616427,0
+VTGN.US,D,20200717,000000,18,18.84,17.409,17.55,39119.766275469,0
+VTGN.US,D,20200720,000000,18.3,23.1,17.8593,22.14,202933.39797067,0
+VTGN.US,D,20200721,000000,22.149,26.55,21.6,22.752,245670.36420996,0
+VTGN.US,D,20200722,000000,23.4,24.3,21.903,22.779,67510.432658229,0
+VTGN.US,D,20200723,000000,25.497,28.5,22.95,24,269566.09730434,0
+VTGN.US,D,20200724,000000,22.8,23.685,21,22.947,64929.9993507,0
+VTGN.US,D,20200727,000000,21.789,24.9,21.789,22.5,54674.232786591,0
+VTGN.US,D,20200728,000000,23.31,25.8,22.5,24.903,80327.99919672,0
+VTGN.US,D,20200729,000000,25.44,29.94,24.1503,27.6,148257.73185076,0
+VTGN.US,D,20200730,000000,27.6,28.2,24.642,26.1,44477.732888556,0
+VTGN.US,D,20200731,000000,27.003,29.1,26.7,27.9,69126.832642065,0
+VTGN.US,D,20200803,000000,23.4,24.6,22.8,24.15,158709.03174624,0
+VTGN.US,D,20200804,000000,24,24.9,23.433,24.27,100063.7323327,0
+VTGN.US,D,20200805,000000,24,24.9,23.55,23.883,59466.499405335,0
+VTGN.US,D,20200806,000000,24.48,26.1,23.97,24.36,208519.43124814,0
+VTGN.US,D,20200807,000000,25.11,27.6,25.05,26.835,314085.29685915,0
+VTGN.US,D,20200810,000000,27.9,31.5,27.3195,30.9,390150.56276516,0
+VTGN.US,D,20200811,000000,31.5,31.8,26.394,27.003,182439.09817561,0
+VTGN.US,D,20200812,000000,27.45,28.5,24.093,24.477,157034.83176299,0
+VTGN.US,D,20200813,000000,24.87,25.8,24,24.45,92292.032410413,0
+VTGN.US,D,20200814,000000,24.9,25.2,22.506,22.68,128239.36538427,0
+VTGN.US,D,20200817,000000,23.7,23.904,22.356,22.971,65933.366007333,0
+VTGN.US,D,20200818,000000,22.8,23.25,20.454,20.931,111612.9322172,0
+VTGN.US,D,20200819,000000,20.958,22.881,20.7,22.008,92892.099071079,0
+VTGN.US,D,20200820,000000,22.035,22.5,21.453,21.9,52011.532813218,0
+VTGN.US,D,20200821,000000,21.516,21.6524,20.22,20.637,51177.566154891,0
+VTGN.US,D,20200824,000000,20.616,20.958,18.756,19.2,103190.1989681,0
+VTGN.US,D,20200825,000000,19.2,21.306,18.9,21.099,56731.366099353,0
+VTGN.US,D,20200826,000000,21,23.1,20.25,22.668,66570.266000964,0
+VTGN.US,D,20200827,000000,22.539,22.794,19.68,20.211,69620.299303797,0
+VTGN.US,D,20200828,000000,20.04,21.54,19.89,20.709,30445.199695548,0
+VTGN.US,D,20200831,000000,21,21.6,20.232,21,33763.899662361,0
+VTGN.US,D,20200901,000000,21.054,21.054,19.953,20.259,22053.66644613,0
+VTGN.US,D,20200902,000000,20.184,21.219,19.158,20.052,34620.432987129,0
+VTGN.US,D,20200903,000000,20.028,20.691,17.553,19.053,64437.232688961,0
+VTGN.US,D,20200904,000000,18.777,19.2,16.653,18.231,32791.799672082,0
+VTGN.US,D,20200908,000000,17.7,19.218,16.809,18.306,26039.966406267,0
+VTGN.US,D,20200909,000000,18.645,19.386,18.4413,18.6,19815.099801849,0
+VTGN.US,D,20200910,000000,19.095,20.069,18.375,18.429,19419.66647247,0
+VTGN.US,D,20200911,000000,18.57,19.536,18.003,18.381,14470.799855292,0
+VTGN.US,D,20200914,000000,18.9,20.64,18.648,19.962,21568.166450985,0
+VTGN.US,D,20200915,000000,20.4,21.297,19.503,19.551,21866.199781338,0
+VTGN.US,D,20200916,000000,20.4,21.036,19.74,19.746,20859.266458074,0
+VTGN.US,D,20200917,000000,20.094,20.7,19.26,19.881,23944.66642722,0
+VTGN.US,D,20200918,000000,19.935,20.85,19.332,19.332,16367.233169661,0
+VTGN.US,D,20200921,000000,19.827,20.1,18.93,19.107,12443.599875564,0
+VTGN.US,D,20200922,000000,19.341,19.5,18,18.384,16473.966501927,0
+VTGN.US,D,20200923,000000,18.984,18.984,17.4,17.55,23827.799761722,0
+VTGN.US,D,20200924,000000,18,18.039,16.653,17.712,17477.633158557,0
+VTGN.US,D,20200925,000000,17.7,18.987,17.442,18.453,13229.866534368,0
+VTGN.US,D,20200928,000000,18.9,19.83,18.636,18.966,23021.733103116,0
+VTGN.US,D,20200929,000000,19.65,20.265,18.84,19.911,26716.499732835,0
+VTGN.US,D,20200930,000000,20.1,22.5,19.803,20.91,44691.032886423,0
+VTGN.US,D,20201001,000000,20.43,23.643,20.1,21.3,41016.232923171,0
+VTGN.US,D,20201002,000000,21.9,22.5,20.556,21.96,21060.66645606,0
+VTGN.US,D,20201005,000000,22.5,22.5,20.67,21.345,19834.466468322,0
+VTGN.US,D,20201006,000000,21.3,22.5,20.697,21,33521.432998119,0
+VTGN.US,D,20201007,000000,22.2,22.35,20.79,21.108,13720.233196131,0
+VTGN.US,D,20201008,000000,21.3,22.5,21.009,22.2,23512.566431541,0
+VTGN.US,D,20201009,000000,22.8,22.812,21.75,22.35,14652.633186807,0
+VTGN.US,D,20201012,000000,23.4,23.4,22.368,22.56,16505.633168277,0
+VTGN.US,D,20201013,000000,22.185,24.87,22.05,24.105,38569.199614308,0
+VTGN.US,D,20201014,000000,25.275,25.5,22.758,22.92,31410.599685894,0
+VTGN.US,D,20201015,000000,22.689,22.95,21.6,22.818,12686.133206472,0
+VTGN.US,D,20201016,000000,22.818,25.2,22.2,24.483,32350.99967649,0
+VTGN.US,D,20201019,000000,24.165,24.843,23.25,23.55,17266.033160673,0
+VTGN.US,D,20201020,000000,23.604,24.75,22.2,24.6,31924.33301409,0
+VTGN.US,D,20201021,000000,24.45,24.6,22.875,23.4,14186.933191464,0
+VTGN.US,D,20201022,000000,24,25.08,23.3193,24.636,24514.266421524,0
+VTGN.US,D,20201023,000000,24.636,24.636,22.968,23.535,15882.433174509,0
+VTGN.US,D,20201026,000000,23.19,23.778,20.886,21.3,37774.632955587,0
+VTGN.US,D,20201027,000000,22.2,22.92,21.6,22.65,13517.699864823,0
+VTGN.US,D,20201028,000000,22.437,22.65,21.606,22.206,13260.599867394,0
+VTGN.US,D,20201029,000000,21.912,22.905,21.9,22.593,6700.433266329,0
+VTGN.US,D,20201030,000000,21.9,22.575,21.003,21.462,15499.599845004,0
+VTGN.US,D,20201102,000000,21.327,21.594,18.264,20.103,33580.099664199,0
+VTGN.US,D,20201103,000000,20.103,20.7,20.1,20.406,8290.833250425,0
+VTGN.US,D,20201104,000000,20.55,21.597,20.4,20.703,8481.299915187,0
+VTGN.US,D,20201105,000000,20.4,21.3,20.103,20.448,14588.933187444,0
+VTGN.US,D,20201106,000000,20.7,20.835,19.506,20.25,10420.133229132,0
+VTGN.US,D,20201109,000000,20.1,21,18.93,20.76,21794.066448726,0
+VTGN.US,D,20201110,000000,20.4,21,19.203,19.53,20729.433126039,0
+VTGN.US,D,20201111,000000,19.878,20.508,19.515,20.34,7380.866592858,0
+VTGN.US,D,20201112,000000,20.34,22.17,20.19,21.078,28493.466381732,0
+VTGN.US,D,20201113,000000,20.55,21.45,20.55,21,7926.533254068,0
+VTGN.US,D,20201116,000000,21.3,22.47,21.033,21.711,25784.433075489,0
+VTGN.US,D,20201117,000000,21.918,22.131,20.841,21.537,16289.099837109,0
+VTGN.US,D,20201118,000000,21.3,21.84,20.403,20.739,14439.066522276,0
+VTGN.US,D,20201119,000000,20.4,21.6,20.4,20.85,11854.399881456,0
+VTGN.US,D,20201120,000000,21,21.6,20.4,21.312,15557.199844428,0
+VTGN.US,D,20201123,000000,21.3,21.3,20.7,21,15434.399845656,0
+VTGN.US,D,20201124,000000,21.246,22.98,20.07,22.305,38296.99961703,0
+VTGN.US,D,20201125,000000,25.5,25.8,23.1,23.907,66708.199332918,0
+VTGN.US,D,20201127,000000,23.4,23.85,21.6,23.1,21791.166448755,0
+VTGN.US,D,20201130,000000,23.1,23.175,22.3515,22.875,22370.733109626,0
+VTGN.US,D,20201201,000000,24.597,24.819,22.944,23.667,29546.166371205,0
+VTGN.US,D,20201202,000000,23.1,24,22.698,23.4,10184.599898154,0
+VTGN.US,D,20201203,000000,23.4,24,23.1,23.361,9910.033234233,0
+VTGN.US,D,20201204,000000,23.334,23.577,22.5,23.04,30176.266364904,0
+VTGN.US,D,20201207,000000,22.65,24.597,22.65,23.934,35171.66631495,0
+VTGN.US,D,20201208,000000,24.3,24.54,22.8,23.4,37118.166295485,0
+VTGN.US,D,20201209,000000,23.7,23.7,21.603,22.05,31709.766349569,0
+VTGN.US,D,20201210,000000,24,24.291,22.23,22.56,48064.66618602,0
+VTGN.US,D,20201211,000000,24,24.12,21.933,22.05,34467.366321993,0
+VTGN.US,D,20201214,000000,22.35,22.65,21.726,22.419,21246.633120867,0
+VTGN.US,D,20201215,000000,22.8,23.982,22.2,23.4,20191.299798087,0
+VTGN.US,D,20201216,000000,24.3,26.67,22.89,25.026,80213.399197866,0
+VTGN.US,D,20201217,000000,25.8,27.9,24.951,27.771,192436.06474231,0
+VTGN.US,D,20201218,000000,34.5,44.4,32.4,40.8,805154.79194845,0
+VTGN.US,D,20201221,000000,38.1,45.9,36.9,41.4,245334.96421332,0
+VTGN.US,D,20201222,000000,40.5,46.5,40.041,42.6,186409.03146924,0
+VTGN.US,D,20201223,000000,45,45,40.8,42.9,77498.599225014,0
+VTGN.US,D,20201224,000000,44.4,44.7,41.4,41.7,22519.933108134,0
+VTGN.US,D,20201228,000000,43.5,45.6,38.4,39.3,150896.7651577,0
+VTGN.US,D,20201229,000000,40.5,45,38.7,45,69129.499308705,0
+VTGN.US,D,20201230,000000,46.2,53.1,45.6,53.1,168161.33165172,0
+VTGN.US,D,20201231,000000,53.1,58.8,49.5,58.2,104808.13228525,0
+VTGN.US,D,20210104,000000,64.5,68.7,60,68.7,194288.89805711,0
+VTGN.US,D,20210105,000000,66,67.5,55.287,61.5,261027.73072306,0
+VTGN.US,D,20210106,000000,60.3,63.3,55.95,62.7,105886.89894113,0
+VTGN.US,D,20210107,000000,63,71.1,63,67.8,107441.59892558,0
+VTGN.US,D,20210108,000000,68.7,68.715,62.4,65.1,76921.432564119,0
+VTGN.US,D,20210111,000000,63.6,68.37,60.9,67.5,56392.699436073,0
+VTGN.US,D,20210112,000000,68.19,70.5,66,69.6,41292.932920404,0
+VTGN.US,D,20210113,000000,70.2,70.8,64.2,68.1,47889.66618777,0
+VTGN.US,D,20210114,000000,68.7,72.3,68.1,69.6,44434.432888989,0
+VTGN.US,D,20210115,000000,69.3,79.191,66.642,72,105814.63227519,0
+VTGN.US,D,20210119,000000,75,75.6,66.9,70.2,62890.432704429,0
+VTGN.US,D,20210120,000000,70.2,70.8,65.1,68.4,59092.732742406,0
+VTGN.US,D,20210121,000000,68.1,68.388,60,62.1,87281.432460519,0
+VTGN.US,D,20210122,000000,63,69,60.9,66.3,54913.266117534,0
+VTGN.US,D,20210125,000000,72.45,88.2,64.2,76.5,643060.96023606,0
+VTGN.US,D,20210126,000000,76.2,79.5,70.2,72,145897.73187436,0
+VTGN.US,D,20210127,000000,65.1,69.903,61.2,63.6,108586.93224746,0
+VTGN.US,D,20210128,000000,63.6,66.597,60.3,62.1,52519.832808135,0
+VTGN.US,D,20210129,000000,63.6,64.8,57.3,63.6,79889.432534439,0
+VTGN.US,D,20210201,000000,64.8,65.211,60.6,64.2,48231.032851023,0
+VTGN.US,D,20210202,000000,64.8,65.715,60.3,65.4,44360.632889727,0
+VTGN.US,D,20210203,000000,66,66.3,63.75,64.8,45122.499548775,0
+VTGN.US,D,20210204,000000,64.5,64.8,60.6,60.9,58961.499410385,0
+VTGN.US,D,20210205,000000,62.7,62.796,59.7,60.9,56127.832772055,0
+VTGN.US,D,20210208,000000,57.6,60.258,56.1,56.7,153311.73180022,0
+VTGN.US,D,20210209,000000,59.7,60.6,57,59.4,132451.93200881,0
+VTGN.US,D,20210210,000000,60.9,61.5,54.9,60.3,123761.63209572,0
+VTGN.US,D,20210211,000000,61.5,62.397,57.3,59.4,109392.16557274,0
+VTGN.US,D,20210212,000000,60,60,56.133,57.3,85450.599145494,0
+VTGN.US,D,20210216,000000,58.8,60.9,56.4,59.7,103241.19896759,0
+VTGN.US,D,20210217,000000,60.6,61.8,57.3,61.8,135609.9986439,0
+VTGN.US,D,20210218,000000,70.8,86.4,66.3,74.4,1145717.3552095,0
+VTGN.US,D,20210219,000000,73.8,90,73.5,88.8,668068.09331932,0
+VTGN.US,D,20210222,000000,88.5,95.4,75,76.5,347450.99652549,0
+VTGN.US,D,20210223,000000,70.5,75.3,61.5,74.7,224796.79775203,0
+VTGN.US,D,20210224,000000,76.5,79.5,69.6,70.8,118796.93214536,0
+VTGN.US,D,20210225,000000,70.8,73.5,65.451,66.3,109670.93223662,0
+VTGN.US,D,20210226,000000,66.3,76.2,61.5,74.1,149453.99850546,0
+VTGN.US,D,20210301,000000,76.899,77.397,71.4,72.3,89944.899100551,0
+VTGN.US,D,20210302,000000,72.3,75.6,69.9,71.7,60681.732726516,0
+VTGN.US,D,20210303,000000,71.7,72.6,65.4,69.6,66632.499333675,0
+VTGN.US,D,20210304,000000,67.8,68.58,60,66,119869.8988013,0
+VTGN.US,D,20210305,000000,66,67.2,58.8,63.9,97189.499028105,0
+VTGN.US,D,20210308,000000,63,66.3,61.503,63,42579.599574204,0
+VTGN.US,D,20210309,000000,63.3,70.5,63.3,67.2,53961.266127054,0
+VTGN.US,D,20210310,000000,67.8,68.7,63.9,64.5,50469.899495301,0
+VTGN.US,D,20210311,000000,67.2,72.75,64.8,70.8,116182.9321715,0
+VTGN.US,D,20210312,000000,67.5,71.1,66.9,70.5,38193.299618067,0
+VTGN.US,D,20210315,000000,71.7,71.7,66.75,68.1,39242.266274244,0
+VTGN.US,D,20210316,000000,68.1,71.1,66.297,68.4,45551.099544489,0
+VTGN.US,D,20210317,000000,68.4,69.9,66.6,69,71330.932620024,0
+VTGN.US,D,20210318,000000,68.4,68.7,63.3,64.5,73914.165927525,0
+VTGN.US,D,20210319,000000,65.7,70.8,63.9,70.5,167236.4649943,0
+VTGN.US,D,20210322,000000,69.9,72.9,67.2,71.4,50159.132831742,0
+VTGN.US,D,20210323,000000,70.5,71.4,65.1,66.3,52995.966136707,0
+VTGN.US,D,20210324,000000,67.5,68.7,61.8,62.7,62747.832705855,0
+VTGN.US,D,20210325,000000,61.8,64.8,60.9,63.9,47090.966195757,0
+VTGN.US,D,20210326,000000,63.9,64.5,61.5,64.5,27381.566392851,0
+VTGN.US,D,20210329,000000,64.5,65.1,60.9,61.2,56998.866096678,0
+VTGN.US,D,20210330,000000,61.2,64.95,59.7,64.2,33349.066333176,0
+VTGN.US,D,20210331,000000,63.6,66,62.7,63.9,22474.866441918,0
+VTGN.US,D,20210401,000000,64.2,67.062,64.197,65.7,50216.499497835,0
+VTGN.US,D,20210405,000000,65.1,69,62.7,68.4,39540.632937927,0
+VTGN.US,D,20210406,000000,67.8,67.8,63.75,65.55,28346.099716539,0
+VTGN.US,D,20210407,000000,65.1,68.1,61.8,62.7,62111.099378889,0
+VTGN.US,D,20210408,000000,63.6,65.7,61.5,65.7,32491.133008422,0
+VTGN.US,D,20210409,000000,64.8,66,62.4,64.8,24571.033087623,0
+VTGN.US,D,20210412,000000,64.5,64.8,61.8,62.4,31928.433014049,0
+VTGN.US,D,20210413,000000,62.4,63.3,60.3,62.4,39775.899602241,0
+VTGN.US,D,20210414,000000,62.1,65.1,60.3,63,37957.832953755,0
+VTGN.US,D,20210415,000000,63,63.9,61.2,63.3,30923.166357435,0
+VTGN.US,D,20210416,000000,62.4,62.814,60,61.5,34769.766318969,0
+VTGN.US,D,20210419,000000,60.6,62.1,57.9,60.6,51111.166155555,0
+VTGN.US,D,20210420,000000,59.7,62.85,57.3,61.2,41410.366252563,0
+VTGN.US,D,20210421,000000,61.2,63.3,58.5,58.8,32270.766343959,0
+VTGN.US,D,20210422,000000,59.4,61.5,58.2,60.6,29026.366376403,0
+VTGN.US,D,20210423,000000,60.9,62.7,59.4,61.2,26996.233063371,0
+VTGN.US,D,20210426,000000,63,64.2,61.497,63,48742.799512572,0
+VTGN.US,D,20210427,000000,62.1,64.2,61.8,63.6,45358.599546414,0
+VTGN.US,D,20210428,000000,63.9,74.4,61.5,73.2,166678.99833321,0
+VTGN.US,D,20210429,000000,73.2,76.11,70.35,72.3,105553.76561113,0
+VTGN.US,D,20210430,000000,72,77.1,71.88,75.9,87477.565791891,0
+VTGN.US,D,20210503,000000,74.4,80.4,74.4,79.8,58325.33275008,0
+VTGN.US,D,20210504,000000,80.7,80.7,72.9,77.7,78583.99921416,0
+VTGN.US,D,20210505,000000,78,81.6,77.25,79.8,57869.299421307,0
+VTGN.US,D,20210506,000000,78.135,80.16,75.6,78.6,59342.199406578,0
+VTGN.US,D,20210507,000000,76.5,80.622,76.5,77.1,37781.232955521,0
+VTGN.US,D,20210510,000000,75.6,77.7,72.6,75.9,47861.532854718,0
+VTGN.US,D,20210511,000000,69.9,76.2,68.1,71.4,45179.632881537,0
+VTGN.US,D,20210512,000000,73.8,75.828,69,69.9,37508.432958249,0
+VTGN.US,D,20210513,000000,69.6,71.379,62.4,63.9,64053.432692799,0
+VTGN.US,D,20210514,000000,64.8,66.3,63.6,64.2,41579.232917541,0
+VTGN.US,D,20210517,000000,63,68.1,62.4,67.5,45360.799546392,0
+VTGN.US,D,20210518,000000,66.3,70.8,66.15,70.2,46007.832873255,0
+VTGN.US,D,20210519,000000,67.2,70.5,66.6,69,114576.5655209,0
+VTGN.US,D,20210520,000000,78.9,80.7,73.8,77.4,904435.32428898,0
+VTGN.US,D,20210521,000000,78.6,84.9,77.4,84.6,202420.63130913,0
+VTGN.US,D,20210524,000000,85.5,90.6,84.9,89.4,138426.83194907,0
+VTGN.US,D,20210525,000000,89.4,93,87,89.1,93376.465732902,0
+VTGN.US,D,20210526,000000,89.889,89.889,76.8,78.9,148653.69851346,0
+VTGN.US,D,20210527,000000,79.8,84,78.9,80.4,77597.165890695,0
+VTGN.US,D,20210528,000000,80.4,81.9,77.7,77.7,47998.832853345,0
+VTGN.US,D,20210601,000000,78.9,81,76.5,78,43937.399560626,0
+VTGN.US,D,20210602,000000,78.3,78.6,72.3,74.7,70086.032632473,0
+VTGN.US,D,20210603,000000,74.4,75.3,70.2,71.4,55307.99944692,0
+VTGN.US,D,20210604,000000,71.4,73.5,69.9,72.3,35292.99964707,0
+VTGN.US,D,20210607,000000,73.5,79.5,72.3,77.7,55688.099443119,0
+VTGN.US,D,20210608,000000,78.54,81.3,78.3,81,56537.432767959,0
+VTGN.US,D,20210609,000000,81,84.6,79.5,84,79857.065868096,0
+VTGN.US,D,20210610,000000,84,86.85,81.3,85.2,56865.766098009,0
+VTGN.US,D,20210611,000000,86.4,86.7,83.4,84,33049.299669507,0
+VTGN.US,D,20210614,000000,84.6,86.1,83.7,83.7,46297.432870359,0
+VTGN.US,D,20210615,000000,84.6,85.05,82.05,83.1,35384.166312825,0
+VTGN.US,D,20210616,000000,84,85.65,81.9,83.7,82964.599170354,0
+VTGN.US,D,20210617,000000,82.8,86.4,82.8,86.4,79661.465870052,0
+VTGN.US,D,20210618,000000,87.426,92.1,86.4,86.7,174072.06492595,0
+VTGN.US,D,20210621,000000,86.4,87.6,80.1,83.1,90100.132432332,0
+VTGN.US,D,20210622,000000,81.9,85.5,78.3,78.6,60979.066056876,0
+VTGN.US,D,20210623,000000,78.9,81,76.2,77.1,68071.099319289,0
+VTGN.US,D,20210624,000000,78.3,80.7,77.55,78.9,44847.199551528,0
+VTGN.US,D,20210625,000000,79.8,81,77.7,79.5,824739.6917526,0
+VTGN.US,D,20210628,000000,82.5,85.2,79.8,85.2,69713.032636203,0
+VTGN.US,D,20210629,000000,84.75,85.2,79.2,80.4,55661.166110055,0
+VTGN.US,D,20210630,000000,80.1,95.1,78.6,94.5,241504.09758496,0
+VTGN.US,D,20210701,000000,94.5,103.5,89.1,103.5,283716.23049617,0
+VTGN.US,D,20210702,000000,102.6,106.5,98.1,101.7,137768.86528898,0
+VTGN.US,D,20210706,000000,102.9,103.8,96.3,99.9,94309.399056906,0
+VTGN.US,D,20210707,000000,99,99.6,91.8,96.6,61500.132718332,0
+VTGN.US,D,20210708,000000,92.7,97.2,91.95,94.5,60817.266058494,0
+VTGN.US,D,20210709,000000,95.1,97.65,92.4,93,44030.466226362,0
+VTGN.US,D,20210712,000000,93.9,99,93.3,93.9,59223.466074432,0
+VTGN.US,D,20210713,000000,95.4,95.7,89.4,91.2,55918.832774145,0
+VTGN.US,D,20210714,000000,92.7,92.7,84.6,85.8,53209.099467909,0
+VTGN.US,D,20210715,000000,86.748,87.6,80.4,84.9,56977.99943022,0
+VTGN.US,D,20210716,000000,85.2,86.25,81.6,82.2,30304.233030291,0
+VTGN.US,D,20210719,000000,79.8,81.6,76.854,81.3,59778.166068885,0
+VTGN.US,D,20210720,000000,82.2,83.7,78.9,82.5,41684.232916491,0
+VTGN.US,D,20210721,000000,84,88.8,83.4,87.9,37789.899622101,0
+VTGN.US,D,20210722,000000,87.6,88.5,83.7,87.3,29226.699707733,0
+VTGN.US,D,20210723,000000,86.1,87.6,85.2,86.1,28613.199713868,0
+VTGN.US,D,20210726,000000,86.4,89.25,84.3,85.2,28777.433045559,0
+VTGN.US,D,20210727,000000,85.2,85.8,79.65,82.2,39893.766267729,0
+VTGN.US,D,20210728,000000,83.4,84.3,79.5,83.4,38571.499614285,0
+VTGN.US,D,20210729,000000,83.1,84,79.05,80.4,25435.566412311,0
+VTGN.US,D,20210730,000000,79.8,81,78.6,79.8,26499.466401672,0
+VTGN.US,D,20210802,000000,79.8,84,79.8,82.5,27940.366387263,0
+VTGN.US,D,20210803,000000,82.8,83.7,80.4,82.8,27094.933062384,0
+VTGN.US,D,20210804,000000,82.2,84.3,78,79.2,39055.266276114,0
+VTGN.US,D,20210805,000000,80.7,84.3,79.5,83.7,27137.699728623,0
+VTGN.US,D,20210806,000000,83.4,84.3,82.2,83.4,23885.166427815,0
+VTGN.US,D,20210809,000000,83.7,83.85,81,83.1,27903.799720962,0
+VTGN.US,D,20210810,000000,82.5,83.1,79.95,82.8,23859.633094737,0
+VTGN.US,D,20210811,000000,82.5,83.4,79.5,81.3,23633.299763667,0
+VTGN.US,D,20210812,000000,82.2,85.2,80.4,82.5,28425.833049075,0
+VTGN.US,D,20210813,000000,81.3,84.6,79.8,83.1,32426.166342405,0
+VTGN.US,D,20210816,000000,80.1,82.5,79.5,79.8,33628.799663712,0
+VTGN.US,D,20210817,000000,79.2,82.8,78,81.3,42962.566237041,0
+VTGN.US,D,20210818,000000,79.8,83.7,78.6,78.9,25793.266408734,0
+VTGN.US,D,20210819,000000,78,80.4,76.8,78.6,35885.866307808,0
+VTGN.US,D,20210820,000000,77.7,81.9,77.7,80.7,24711.366419553,0
+VTGN.US,D,20210823,000000,80.7,89.4,79.698,87.6,47843.66618823,0
+VTGN.US,D,20210824,000000,88.5,89.1,85.2,89.1,27770.199722298,0
+VTGN.US,D,20210825,000000,88.8,91.5,87.3,89.1,30742.499692575,0
+VTGN.US,D,20210826,000000,89.1,91.2,86.1,86.4,27109.433062239,0
+VTGN.US,D,20210827,000000,87.3,92.1,86.55,91.5,37754.466289122,0
+VTGN.US,D,20210830,000000,93.3,94.5,85.5,88.2,43923.499560765,0
+VTGN.US,D,20210831,000000,88.2,91.8,88.2,91.2,30156.533031768,0
+VTGN.US,D,20210901,000000,91.5,94.5,89.4,91.8,36472.732968606,0
+VTGN.US,D,20210902,000000,91.8,95.7,91.35,95.1,34463.3329887,0
+VTGN.US,D,20210903,000000,96,96,90.9,94.8,32107.933012254,0
+VTGN.US,D,20210907,000000,95.1,97.2,92.1,94.2,23047.399769526,0
+VTGN.US,D,20210908,000000,94.2,97.8,92.4,93.6,30260.533030728,0
+VTGN.US,D,20210909,000000,93.3,93.645,90.9,91.5,27546.6663912,0
+VTGN.US,D,20210910,000000,92.4,92.7,90.126,90.6,22598.133107352,0
+VTGN.US,D,20210913,000000,92.1,96.6,90.6,90.6,41768.799582312,0
+VTGN.US,D,20210914,000000,90.9,92.022,86.7,87.6,43845.632894877,0
+VTGN.US,D,20210915,000000,86.7,90.3,84.3,87.6,29084.799709152,0
+VTGN.US,D,20210916,000000,87.9,90,86.1,87.6,19961.966467047,0
+VTGN.US,D,20210917,000000,88.2,90,84.6,89.4,200047.66466619,0
+VTGN.US,D,20210920,000000,87.3,89.397,83.103,84,40665.532926678,0
+VTGN.US,D,20210921,000000,85.2,86.1,83.7,83.7,24754.699752453,0
+VTGN.US,D,20210922,000000,84.6,85.2,83.1,84,23886.466427802,0
+VTGN.US,D,20210923,000000,84.6,88.5,84,88.5,46671.032866623,0
+VTGN.US,D,20210924,000000,87.6,89.4,84.6,84.9,29981.933033514,0
+VTGN.US,D,20210927,000000,85.5,88.05,84.3,86.1,31285.766353809,0
+VTGN.US,D,20210928,000000,85.8,87.6,81.9,82.2,36845.099631549,0
+VTGN.US,D,20210929,000000,84,84.3,79.2,81.6,38270.966283957,0
+VTGN.US,D,20210930,000000,82.098,83.1,81.3,82.2,23944.033093893,0
+VTGN.US,D,20211001,000000,82.5,83.1,79.5,80.7,41077.066255896,0
+VTGN.US,D,20211004,000000,83.328,83.328,78.3,80.4,28998.499710015,0
+VTGN.US,D,20211005,000000,81,83.4,80.7,82.8,39126.499608735,0
+VTGN.US,D,20211006,000000,81.3,82.5,77.1,79.2,38591.966280747,0
+VTGN.US,D,20211007,000000,79.5,80.7,77.1,77.7,32977.899670221,0
+VTGN.US,D,20211008,000000,77.7,77.7,75.6,75.6,23901.566427651,0
+VTGN.US,D,20211011,000000,75.6,75.786,73.8,74.1,22637.233106961,0
+VTGN.US,D,20211012,000000,74.1,76.5,73.323,75.3,31787.233015461,0
+VTGN.US,D,20211013,000000,75.6,76.8,73.2,74.7,20044.66646622,0
+VTGN.US,D,20211014,000000,75.3,76.5,74.7,75,20666.599793334,0
+VTGN.US,D,20211015,000000,76.8,76.8,71.25,71.7,42804.066238626,0
+VTGN.US,D,20211018,000000,71.7,72,69,69,50037.699499623,0
+VTGN.US,D,20211019,000000,69.3,71.7,69,71.1,27434.99972565,0
+VTGN.US,D,20211020,000000,70.8,72,69.6,70.8,19585.33313748,0
+VTGN.US,D,20211021,000000,69.9,71.4,69.3,70.2,21183.566454831,0
+VTGN.US,D,20211022,000000,69.9,69.9,67.8,69.3,25758.866409078,0
+VTGN.US,D,20211025,000000,67.5,69.6,66.9,67.8,42116.032912173,0
+VTGN.US,D,20211026,000000,68.4,70.5,66.6,69,40392.499596075,0
+VTGN.US,D,20211027,000000,69.9,69.9,64.8,66,63246.566034201,0
+VTGN.US,D,20211028,000000,67.65,69.3,66.3,68.7,35326.266313404,0
+VTGN.US,D,20211029,000000,68.4,70.2,67.8,68.7,25919.233074141,0
+VTGN.US,D,20211101,000000,68.1,72,67.8,72,29151.966375147,0
+VTGN.US,D,20211102,000000,72,72.9,70.5,72.6,39591.199604088,0
+VTGN.US,D,20211103,000000,73.2,78.6,72.15,78,69377.032639563,0
+VTGN.US,D,20211104,000000,78,78,72.3,72.9,37183.199628168,0
+VTGN.US,D,20211105,000000,73.2,74.7,71.4,74.1,40017.566266491,0
+VTGN.US,D,20211108,000000,73.95,75.15,69.3,70.2,40124.366265423,0
+VTGN.US,D,20211109,000000,70.5,71.1,68.4,69.9,23372.499766275,0
+VTGN.US,D,20211110,000000,69.3,70.8,66,67.5,49197.199508028,0
+VTGN.US,D,20211111,000000,68.1,71.7,66,70.2,107182.06559485,0
+VTGN.US,D,20211112,000000,71.7,71.7,65.4,66.6,40972.166256945,0
+VTGN.US,D,20211115,000000,68.1,68.1,64.2,64.5,44029.166226375,0
+VTGN.US,D,20211116,000000,65.1,65.7,62.7,64.8,36412.199635878,0
+VTGN.US,D,20211117,000000,65.1,66.3,63.9,65.4,30085.133032482,0
+VTGN.US,D,20211118,000000,65.7,66.6,62.7,66,59957.066067096,0
+VTGN.US,D,20211119,000000,66,67.5,64.65,65.7,37376.466292902,0
+VTGN.US,D,20211122,000000,65.7,66.9,58.8,59.1,47920.932854124,0
+VTGN.US,D,20211123,000000,59.1,62.4,57.9,61.2,41464.466252022,0
+VTGN.US,D,20211124,000000,60.9,63.6,58.65,63.3,29798.366368683,0
+VTGN.US,D,20211126,000000,61.8,63.3,58.2,58.5,40325.99959674,0
+VTGN.US,D,20211129,000000,58.8,59.634,55.2,55.8,53688.466129782,0
+VTGN.US,D,20211130,000000,54.9,58.5,54.3,57.9,37702.732956306,0
+VTGN.US,D,20211201,000000,59.7,59.7,53.4,53.4,39469.766271969,0
+VTGN.US,D,20211202,000000,54.3,54.6,50.7,54,61996.366046703,0
+VTGN.US,D,20211203,000000,54,54.27,49.8,50.1,74689.799253102,0
+VTGN.US,D,20211206,000000,50.1,52.05,48,50.7,45409.266212574,0
+VTGN.US,D,20211207,000000,51.6,55.2,51,54,39563.699604363,0
+VTGN.US,D,20211208,000000,54.9,57.9,52.8,57.3,48484.99951515,0
+VTGN.US,D,20211209,000000,58.2,58.2,55.8,55.8,48904.066177626,0
+VTGN.US,D,20211210,000000,55.8,56.55,53.7,55.2,40242.799597572,0
+VTGN.US,D,20211213,000000,55.5,55.8,51.9,54,36685.566299811,0
+VTGN.US,D,20211214,000000,54,54.45,52.5,53.4,35696.632976367,0
+VTGN.US,D,20211215,000000,53.4,56.1,52.2,55.8,48221.99951778,0
+VTGN.US,D,20211216,000000,56.1,56.4,52.2,52.8,48369.232849641,0
+VTGN.US,D,20211217,000000,52.5,57,51.9,56.7,72595.265940714,0
+VTGN.US,D,20211220,000000,54.6,56.4,53.4,55.8,42842.899571571,0
+VTGN.US,D,20211221,000000,56.1,57,54.3,56.1,19826.233135071,0
+VTGN.US,D,20211222,000000,55.2,58.8,54.603,57.3,32062.433012709,0
+VTGN.US,D,20211223,000000,58.2,62.7,56.85,60.9,37404.832959285,0
+VTGN.US,D,20211227,000000,60.6,62.4,59.1,61.5,55080.432782529,0
+VTGN.US,D,20211228,000000,61.8,62.1,59.55,59.7,53695.699463043,0
+VTGN.US,D,20211229,000000,59.7,60,56.121,57,38254.299617457,0
+VTGN.US,D,20211230,000000,56.7,62.1,56.25,61.2,52829.532805038,0
+VTGN.US,D,20211231,000000,61.2,62.7,58.35,58.5,23709.633096237,0
+VTGN.US,D,20220103,000000,58.8,62.7,57.6,62.7,35487.799645122,0
+VTGN.US,D,20220104,000000,63,63.3,58.2,59.1,50865.132824682,0
+VTGN.US,D,20220105,000000,59.1,60.603,54.3,54.6,49477.99950522,0
+VTGN.US,D,20220106,000000,54.3,55.8,52.569,54.6,32160.366345063,0
+VTGN.US,D,20220107,000000,54.3,55.95,52.2,52.8,32487.599675124,0
+VTGN.US,D,20220110,000000,52.8,54,50.1,53.7,29317.266373494,0
+VTGN.US,D,20220111,000000,54.3,55.5,52.8,54,19340.699806593,0
+VTGN.US,D,20220112,000000,54,54.6,50.4,50.4,34819.532985138,0
+VTGN.US,D,20220113,000000,51.3,52.197,49.2,49.2,33156.6663351,0
+VTGN.US,D,20220114,000000,48.3,52.2,48.3,52.2,38058.299619417,0
+VTGN.US,D,20220118,000000,51.9,52.5,48,48,44408.066222586,0
+VTGN.US,D,20220119,000000,48.3,50.7,48,48.6,39462.66627204,0
+VTGN.US,D,20220120,000000,49.35,51.15,45.75,46.2,35957.566307091,0
+VTGN.US,D,20220121,000000,45.75,47.4,44.55,45,49340.632839927,0
+VTGN.US,D,20220124,000000,44.7,48,42.6,47.7,60457.132728762,0
+VTGN.US,D,20220125,000000,47.1,49.2,45.3,48,34168.632991647,0
+VTGN.US,D,20220126,000000,48.9,48.9,44.4,45,46652.466200142,0
+VTGN.US,D,20220127,000000,46.5,46.77,42.6,42.6,37083.532962498,0
+VTGN.US,D,20220128,000000,44.4,46.2,42.6,46.2,40886.866257798,0
+VTGN.US,D,20220131,000000,45.3,48.9,45.3,48.9,47842.33285491,0
+VTGN.US,D,20220201,000000,48.9,50.7,46.5,48.9,39195.199608048,0
+VTGN.US,D,20220202,000000,48.9,49.494,45,45,40193.366264733,0
+VTGN.US,D,20220203,000000,45,45.9,42.6,42.9,40060.732932726,0
+VTGN.US,D,20220204,000000,42.6,46.2,42,45,77182.965894837,0
+VTGN.US,D,20220207,000000,45,46.797,44.7,45.9,30996.066356706,0
+VTGN.US,D,20220208,000000,45.6,47.1,44.7,46.8,39221.599607784,0
+VTGN.US,D,20220209,000000,47.4,49.8,47.1,48.6,56709.566099571,0
+VTGN.US,D,20220210,000000,47.4,49.8,44.85,46.2,38948.066277186,0
+VTGN.US,D,20220211,000000,49.2,51.15,44.55,45,55503.832778295,0
+VTGN.US,D,20220214,000000,45,46.5,44.25,44.4,25010.766416559,0
+VTGN.US,D,20220215,000000,45.9,48,44.85,48,40943.232923901,0
+VTGN.US,D,20220216,000000,47.1,47.4,45.6,46.2,23807.566428591,0
+VTGN.US,D,20220217,000000,45.6,46.5,43.5,44.1,39101.132942322,0
+VTGN.US,D,20220218,000000,43.5,44.7,41.4,41.7,40525.966261407,0
+VTGN.US,D,20220222,000000,42.3,42.6,40.5,40.8,41112.066255546,0
+VTGN.US,D,20220223,000000,42.6,43.65,39.6,39.9,34927.199650728,0
+VTGN.US,D,20220224,000000,38.7,42.6,37.8,42.6,34960.499650395,0
+VTGN.US,D,20220225,000000,42.6,43.8,41.1,42,20351.699796483,0
+VTGN.US,D,20220228,000000,42.3,43.8,41.4,42,27446.399725536,0
+VTGN.US,D,20220301,000000,41.7,42.9,41.1,41.1,32108.933012244,0
+VTGN.US,D,20220302,000000,41.1,42,40.65,41.1,18492.033148413,0
+VTGN.US,D,20220303,000000,41.7,41.7,39.3,39.3,39707.966269587,0
+VTGN.US,D,20220304,000000,40.2,40.2,36.9,36.9,45790.899542091,0
+VTGN.US,D,20220307,000000,36.9,37.755,35.1,36,48459.132848742,0
+VTGN.US,D,20220308,000000,35.7,38.7,34.95,36.6,37757.166289095,0
+VTGN.US,D,20220309,000000,37.5,39,37.05,39,44681.66621985,0
+VTGN.US,D,20220310,000000,37.5,38.7,37.05,38.1,27645.399723546,0
+VTGN.US,D,20220311,000000,37.5,38.7,35.7,35.7,31851.866348148,0
+VTGN.US,D,20220314,000000,36,37.2,33.6,34.2,58678.232746551,0
+VTGN.US,D,20220315,000000,34.5,34.8,31.8,34.2,77480.165891865,0
+VTGN.US,D,20220316,000000,35.1,36.9,33.3,36.9,59960.266067064,0
+VTGN.US,D,20220317,000000,36.3,38.4,35.4,38.1,54994.499450055,0
+VTGN.US,D,20220318,000000,37.5,40.197,36.3,36.9,372975.19627025,0
+VTGN.US,D,20220321,000000,37.2,38.4,35.4,35.4,38977.366276893,0
+VTGN.US,D,20220322,000000,35.4,36.15,34.5,34.8,89820.532435128,0
+VTGN.US,D,20220323,000000,35.1,37.8,34.8,36.3,45759.499542405,0
+VTGN.US,D,20220324,000000,37.2,38.7,36.6,37.5,36278.266303884,0
+VTGN.US,D,20220325,000000,37.8,38.028,35.4,35.4,26272.199737278,0
+VTGN.US,D,20220328,000000,36,36.3,33.75,34.8,25285.866413808,0
+VTGN.US,D,20220329,000000,35.1,36.306,35.1,35.4,20817.199791828,0
+VTGN.US,D,20220330,000000,36.3,37.8,35.1,36.6,39644.499603555,0
+VTGN.US,D,20220331,000000,36.6,37.2,36.3,37.2,27120.199728798,0
+VTGN.US,D,20220401,000000,36.9,37.2,34.2,34.5,51295.466153712,0
+VTGN.US,D,20220404,000000,35.7,37.8,35.103,37.8,33367.399666326,0
+VTGN.US,D,20220405,000000,37.2,39.3,35.4,36,270492.29729508,0
+VTGN.US,D,20220406,000000,35.7,39,34.2,38.4,102577.49897423,0
+VTGN.US,D,20220407,000000,39.3,40.35,36.672,38.1,54597.466120692,0
+VTGN.US,D,20220408,000000,37.5,42.9,35.7,40.8,73973.99926026,0
+VTGN.US,D,20220411,000000,40.5,40.5,38.25,39.9,53948.366127183,0
+VTGN.US,D,20220412,000000,41.1,44.4,40.5,41.7,86652.965800137,0
+VTGN.US,D,20220413,000000,42.6,53.7,40.5,51.9,169644.19830356,0
+VTGN.US,D,20220414,000000,51.9,53.7,48,48.6,59082.866075838,0
+VTGN.US,D,20220418,000000,48.9,49.35,44.25,45.3,37328.499626715,0
+VTGN.US,D,20220419,000000,45,46.95,44.1,45,21821.99978178,0
+VTGN.US,D,20220420,000000,45.3,45.75,43.8,45,17824.366488423,0
+VTGN.US,D,20220421,000000,45.6,45.6,41.4,41.7,30331.66636335,0
+VTGN.US,D,20220422,000000,42,42.6,39.6,41.7,30541.33302792,0
+VTGN.US,D,20220425,000000,41.4,41.7,39.3,41.1,31634.133016992,0
+VTGN.US,D,20220426,000000,40.5,41.1,38.1,38.4,27511.499724885,0
+VTGN.US,D,20220427,000000,39,39.6,37.5,38.1,21629.266450374,0
+VTGN.US,D,20220428,000000,38.1,39.9,36.042,39.6,27142.799728572,0
+VTGN.US,D,20220429,000000,39.6,40.8,37.5,38.1,17600.066490666,0
+VTGN.US,D,20220502,000000,37.5,40.2,36.9,38.4,21585.033117483,0
+VTGN.US,D,20220503,000000,37.8,41.1,37.8,40.2,38517.532948158,0
+VTGN.US,D,20220504,000000,39.9,42.9,38.1,42.6,23978.799760212,0
+VTGN.US,D,20220505,000000,43.2,43.8,41.1,42.3,59356.399406436,0
+VTGN.US,D,20220506,000000,41.7,42.3,37.8,38.1,31014.699689853,0
+VTGN.US,D,20220509,000000,37.5,39.3,34.8,35.4,37372.799626272,0
+VTGN.US,D,20220510,000000,36,36.3,33.6,35.4,53637.632796957,0
+VTGN.US,D,20220511,000000,34.8,36.15,31.8,32.7,28275.566383911,0
+VTGN.US,D,20220512,000000,33,33.6,32.4,33,24342.699756573,0
+VTGN.US,D,20220513,000000,33.3,35.4,32.4,34.2,25443.633078897,0
+VTGN.US,D,20220516,000000,34.2,36.3,33.75,35.7,20031.899799681,0
+VTGN.US,D,20220517,000000,37.2,37.5,35.1,36,23035.899769641,0
+VTGN.US,D,20220518,000000,34.8,36.3,33,34.2,29147.299708527,0
+VTGN.US,D,20220519,000000,33.6,35.4,33,33.3,23300.799766992,0
+VTGN.US,D,20220520,000000,34.2,34.5,30.9,31.5,45297.732880356,0
+VTGN.US,D,20220523,000000,32.4,32.4,30.3,31.2,30227.366364393,0
+VTGN.US,D,20220524,000000,30.3,31.5,28.854,30.6,33611.799663882,0
+VTGN.US,D,20220525,000000,30.3,31.65,29.703,30.6,30940.499690595,0
+VTGN.US,D,20220526,000000,30.3,31.05,30,30.6,20203.599797964,0
+VTGN.US,D,20220527,000000,30.6,34.2,30.6,31.8,64217.899357821,0
+VTGN.US,D,20220531,000000,31.8,35.1,31.8,34.5,40603.499593965,0
+VTGN.US,D,20220601,000000,34.5,36.6,33.6,34.2,33444.632998887,0
+VTGN.US,D,20220602,000000,34.5,35.7,33,35.1,18630.466480362,0
+VTGN.US,D,20220603,000000,34.8,36,34.2,34.5,43234.266234324,0
+VTGN.US,D,20220606,000000,34.8,34.8,31.05,31.8,41229.199587708,0
+VTGN.US,D,20220607,000000,31.2,32.1,30.9,32.1,34188.832991445,0
+VTGN.US,D,20220608,000000,32.1,34.2,31.5,33,30775.699692243,0
+VTGN.US,D,20220609,000000,33,33.45,30,30.9,35813.932975194,0
+VTGN.US,D,20220610,000000,30,30.9,28.8,30,32269.733010636,0
+VTGN.US,D,20220613,000000,29.4,29.481,27.3,27.9,30666.366360003,0
+VTGN.US,D,20220614,000000,28.995,29.25,26.85,27,34146.166325205,0
+VTGN.US,D,20220615,000000,27.423,28.446,26.7,28.308,36699.899633001,0
+VTGN.US,D,20220616,000000,27.375,28.2,26.1,28.2,27131.33306202,0
+VTGN.US,D,20220617,000000,28.824,30.9,28.5,29.655,60855.66605811,0
+VTGN.US,D,20220621,000000,30.6,32.1,30.6,31.8,42030.599579694,0
+VTGN.US,D,20220622,000000,32.4,33,29.844,30.6,60749.966059167,0
+VTGN.US,D,20220623,000000,32.1,32.1,29.103,31.2,32459.633008737,0
+VTGN.US,D,20220624,000000,30,30.9,27.6,29.514,101294.83232039,0
+VTGN.US,D,20220627,000000,30,30.3,28.7415,28.8,63276.866033898,0
+VTGN.US,D,20220628,000000,29.604,29.994,25.8,27.3,57947.732753856,0
+VTGN.US,D,20220629,000000,27.003,28.737,26.28,26.856,60727.266059394,0
+VTGN.US,D,20220630,000000,26.796,26.964,25.8,26.4,19744.866469218,0
+VTGN.US,D,20220701,000000,26.4,27.3,25.83,26.163,30116.099698839,0
+VTGN.US,D,20220705,000000,26.4,27.288,24.996,26.25,34771.33298562,0
+VTGN.US,D,20220706,000000,26.7,30.3,26.4,27.258,66534.66600132,0
+VTGN.US,D,20220707,000000,27.33,29.097,27.33,28.746,28724.766379419,0
+VTGN.US,D,20220708,000000,29.247,29.796,27.303,27.927,63620.766030459,0
+VTGN.US,D,20220711,000000,28.5,29.16,27.3,27.762,29109.099708909,0
+VTGN.US,D,20220712,000000,27.603,27.981,25.809,26.064,36237.832970955,0
+VTGN.US,D,20220713,000000,25.602,28.05,25.602,27,28282.399717176,0
+VTGN.US,D,20220714,000000,27.03,28.2,25.488,25.887,32631.499673685,0
+VTGN.US,D,20220715,000000,27.255,27.255,23.136,23.403,51773.099482269,0
+VTGN.US,D,20220718,000000,23.7,24.387,23.343,23.808,45068.99954931,0
+VTGN.US,D,20220719,000000,23.4,25.494,23.106,24.285,38511.399614886,0
+VTGN.US,D,20220720,000000,24.168,28.887,24.15,27.9,102304.63231029,0
+VTGN.US,D,20220721,000000,29.7,32.1,28.806,32.1,132757.86533909,0
+VTGN.US,D,20220722,000000,6.153,6.381,4.287,4.497,5445421.4455458,0
+VTGN.US,D,20220725,000000,4.794,5.7,4.491,5.313,2916015.8041732,0
+VTGN.US,D,20220726,000000,5.157,5.472,4.68,4.926,1221493.3211184,0
+VTGN.US,D,20220727,000000,4.8,4.86,4.62,4.695,531124.09468876,0
+VTGN.US,D,20220728,000000,4.551,4.602,4.44,4.479,561855.92771477,0
+VTGN.US,D,20220729,000000,4.44,4.485,4.275,4.293,494522.19505478,0
+VTGN.US,D,20220801,000000,4.305,4.65,4.164,4.311,491961.99508038,0
+VTGN.US,D,20220802,000000,4.35,4.401,4.23,4.395,428141.06238526,0
+VTGN.US,D,20220803,000000,4.647,5.235,4.479,4.596,1450009.4854999,0
+VTGN.US,D,20220804,000000,4.65,4.77,4.32,4.557,711019.52622314,0
+VTGN.US,D,20220805,000000,4.5,4.791,4.443,4.647,645289.8935471,0
+VTGN.US,D,20220808,000000,4.704,5.1,4.695,4.995,525484.09474516,0
+VTGN.US,D,20220809,000000,4.95,4.95,4.59,4.734,450513.06216154,0
+VTGN.US,D,20220810,000000,4.8,5.22,4.68,5.127,501588.89498411,0
+VTGN.US,D,20220811,000000,5.148,5.625,5.112,5.25,759729.95906937,0
+VTGN.US,D,20220812,000000,4.971,5.01,4.512,4.722,690629.32642704,0
+VTGN.US,D,20220815,000000,4.722,4.86,4.5,4.725,340745.99659254,0
+VTGN.US,D,20220816,000000,4.8,4.875,4.695,4.707,264300.83069033,0
+VTGN.US,D,20220817,000000,4.704,5.958,4.5585,5.793,822208.35844458,0
+VTGN.US,D,20220818,000000,5.4,6.99,5.163,6.702,1204614.0212872,0
+VTGN.US,D,20220819,000000,6.843,7.11,5.7,6.45,1680871.3165246,0
+VTGN.US,D,20220822,000000,5.814,5.922,5.52,5.58,429252.69570747,0
+VTGN.US,D,20220823,000000,5.637,6.24,5.403,6.015,393354.06273313,0
+VTGN.US,D,20220824,000000,5.922,6.63,5.796,6.276,464602.52868731,0
+VTGN.US,D,20220825,000000,6,6.48,5.97,6.207,328181.79671818,0
+VTGN.US,D,20220826,000000,6.144,6.18,5.58,5.691,267659.9973234,0
+VTGN.US,D,20220829,000000,5.655,5.742,5.43,5.553,248025.29751975,0
+VTGN.US,D,20220830,000000,5.52,5.619,5.16,5.244,259804.96406862,0
+VTGN.US,D,20220831,000000,5.289,5.634,5.163,5.52,183323.19816677,0
+VTGN.US,D,20220901,000000,5.175,5.355,4.836,5.103,252317.56414349,0
+VTGN.US,D,20220902,000000,5.013,5.499,5.013,5.259,165692.83167641,0
+VTGN.US,D,20220906,000000,5.364,5.37,4.929,5.016,135537.56531129,0
+VTGN.US,D,20220907,000000,4.98,5.016,4.8,4.95,206792.09793208,0
+VTGN.US,D,20220908,000000,5.169,7.122,5.01,5.859,2225481.1777452,0
+VTGN.US,D,20220909,000000,5.646,6.525,5.463,6.201,509634.12823699,0
+VTGN.US,D,20220912,000000,5.853,6.57,5.733,6.156,217306.53116027,0
+VTGN.US,D,20220913,000000,6.003,6.042,5.583,5.664,258699.46407967,0
+VTGN.US,D,20220914,000000,5.67,7.35,5.55,5.685,1043416.3228992,0
+VTGN.US,D,20220915,000000,5.7,6.06,5.7,5.751,175719.26490947,0
+VTGN.US,D,20220916,000000,5.754,5.79,5.4,5.73,294616.23038717,0
+VTGN.US,D,20220919,000000,5.559,5.67,5.211,5.433,153632.931797,0
+VTGN.US,D,20220920,000000,5.34,5.427,5.136,5.169,117315.59882684,0
+VTGN.US,D,20220921,000000,5.235,5.235,4.833,4.899,171988.73161345,0
+VTGN.US,D,20220922,000000,4.89,5.01,4.65,4.857,149828.76516838,0
+VTGN.US,D,20220923,000000,4.68,4.92,4.5,4.86,160234.06506433,0
+VTGN.US,D,20220926,000000,4.779,5.03997,4.35,4.533,195775.53137558,0
+VTGN.US,D,20220927,000000,4.578,4.647,4.47,4.56,85594.33247739,0
+VTGN.US,D,20220928,000000,4.56,5.052,4.509,4.83,160274.59839725,0
+VTGN.US,D,20220929,000000,4.746,4.947,4.602,4.653,90482.299095177,0
+VTGN.US,D,20220930,000000,4.707,4.773,4.53,4.563,100724.93232608,0
+VTGN.US,D,20221003,000000,4.533,4.908,4.533,4.815,154752.99845247,0
+VTGN.US,D,20221004,000000,5.04,5.04,4.656,4.884,143571.96523095,0
+VTGN.US,D,20221005,000000,4.935,4.95,4.626,4.878,123717.79876282,0
+VTGN.US,D,20221006,000000,4.875,4.941,4.68,4.71,106170.56560496,0
+VTGN.US,D,20221007,000000,4.74,4.74,4.206,4.254,203522.73129811,0
+VTGN.US,D,20221010,000000,4.26,4.26,3.789,3.87,182025.96484641,0
+VTGN.US,D,20221011,000000,3.615,4.017,3.606,3.753,152333.56514333,0
+VTGN.US,D,20221012,000000,3.756,3.999,3.6,3.75,149097.1651757,0
+VTGN.US,D,20221013,000000,3.744,4.05,3.567,3.765,101841.73231492,0
+VTGN.US,D,20221014,000000,3.75,3.861,3.33,3.348,301597.56365069,0
+VTGN.US,D,20221017,000000,3.402,3.597,3.36,3.381,138781.79861218,0
+VTGN.US,D,20221018,000000,3.48,3.54,2.304,3.282,599314.42734019,0
+VTGN.US,D,20221019,000000,3.279,3.6,3.18303,3.372,120570.93212762,0
+VTGN.US,D,20221020,000000,3.369,3.519,3.3,3.339,52830.566138361,0
+VTGN.US,D,20221021,000000,3.471,3.471,3.03,3.177,138915.09861085,0
+VTGN.US,D,20221024,000000,3.081,3.231,3,3,99540.699004593,0
+VTGN.US,D,20221025,000000,3.09,3.336,3,3.21,81993.66584673,0
+VTGN.US,D,20221026,000000,3.33,3.6,3.33,3.399,107382.69892617,0
+VTGN.US,D,20221027,000000,3.591,3.864,3.375,3.627,71913.365947533,0
+VTGN.US,D,20221028,000000,3.777,3.9,3.546,3.9,81614.799183852,0
+VTGN.US,D,20221031,000000,3.711,4.494,3.711,3.978,175219.8982478,0
+VTGN.US,D,20221101,000000,3.9,4.29,3.861,3.987,111847.79888152,0
+VTGN.US,D,20221102,000000,4.104,4.2,3.78,3.897,86253.66580413,0
+VTGN.US,D,20221103,000000,3.882,4.05,3.69,3.879,81872.965847937,0
+VTGN.US,D,20221104,000000,3.879,3.99,3.603,3.72,50829.466158372,0
+VTGN.US,D,20221107,000000,3.774,4.026,3.72,3.936,38745.33294588,0
+VTGN.US,D,20221108,000000,4.077,4.077,3.51,3.618,99414.732339186,0
+VTGN.US,D,20221109,000000,3.6,3.69,3.375,3.378,68520.965981457,0
+VTGN.US,D,20221110,000000,3.639,3.9,3.51,3.9,105583.09894417,0
+VTGN.US,D,20221111,000000,4.224,4.902,3.66,4.86,276500.96390166,0
+VTGN.US,D,20221114,000000,4.86,4.905,4.26,4.59,122254.93211078,0
+VTGN.US,D,20221115,000000,4.917,5.1,4.65,4.773,94574.632387587,0
+VTGN.US,D,20221116,000000,5.07,5.07,4.293,4.437,71227.899287721,0
+VTGN.US,D,20221117,000000,4.56,4.617,4.203,4.371,72708.799272912,0
+VTGN.US,D,20221118,000000,4.617,4.617,4.395,4.455,39229.766274369,0
+VTGN.US,D,20221121,000000,4.38,4.497,3.747,3.951,101634.93231698,0
+VTGN.US,D,20221122,000000,4.359,4.359,3.972,4.173,56072.032772613,0
+VTGN.US,D,20221123,000000,4.278,4.47,3.759,3.876,76570.632567627,0
+VTGN.US,D,20221125,000000,3.96,3.984,3.6,3.642,76881.165897855,0
+VTGN.US,D,20221128,000000,3.6,3.75,3.573,3.675,80825.33252508,0
+VTGN.US,D,20221129,000000,3.654,4.5,3.609,4.14,178585.03154748,0
+VTGN.US,D,20221130,000000,4.5,4.857,3.81,4.143,389298.99610701,0
+VTGN.US,D,20221201,000000,4.2,4.35,3.9,4.08,84722.99915277,0
+VTGN.US,D,20221202,000000,4.2,4.203,3.936,4.065,99488.732338446,0
+VTGN.US,D,20221205,000000,4.038,4.038,3.693,3.735,80643.3325269,0
+VTGN.US,D,20221206,000000,4.722,5.01,3.891,3.936,1489486.1184385,0
+VTGN.US,D,20221207,000000,3.9,3.99,3.468,3.603,306652.49693348,0
+VTGN.US,D,20221208,000000,3.6,3.78,3.45,3.57,137704.06528963,0
+VTGN.US,D,20221209,000000,3.564,3.753,3.453,3.51,101213.49898786,0
+VTGN.US,D,20221212,000000,3.75,3.9,3.39,3.57,139254.63194079,0
+VTGN.US,D,20221213,000000,4.5,4.5,3.54,3.6,145938.56520728,0
+VTGN.US,D,20221214,000000,3.537,3.75,3.525,3.6,103919.53229414,0
+VTGN.US,D,20221215,000000,3.66,3.66,3.36,3.39,87339.599126604,0
+VTGN.US,D,20221216,000000,3.348,4.41,2.943,4.41,217331.53116002,0
+VTGN.US,D,20221219,000000,3.99,3.99,3.126,3.258,282076.4638459,0
+VTGN.US,D,20221220,000000,3.183,3.351,3.126,3.159,124440.23208893,0
+VTGN.US,D,20221221,000000,3.897,3.897,3.075,3.153,1351378.7864862,0
+VTGN.US,D,20221222,000000,3.084,3.12,2.79,2.91,349057.32984276,0
+VTGN.US,D,20221223,000000,2.76,3.045,2.76,2.931,150814.63182519,0
+VTGN.US,D,20221227,000000,2.868,2.973,2.733,2.847,205639.43127694,0
+VTGN.US,D,20221228,000000,2.76,2.91,2.7,2.73,109977.33223356,0
+VTGN.US,D,20221229,000000,2.79,3.069,2.73,2.844,174387.36492279,0
+VTGN.US,D,20221230,000000,2.958,3.21,2.763,3.09,265867.56400799,0
+VTGN.US,D,20230103,000000,3.213,4.164,3.09,3.9,536584.02796749,0
+VTGN.US,D,20230104,000000,3.693,4.785,3.63,4.44,556204.92777128,0
+VTGN.US,D,20230105,000000,4.461,4.647,4.053,4.404,252918.86413748,0
+VTGN.US,D,20230106,000000,4.497,4.98,3.87,4.878,355592.79644407,0
+VTGN.US,D,20230109,000000,4.8,5.28,4.21194,4.449,277423.69722576,0
+VTGN.US,D,20230110,000000,4.5,5.1,4.485,4.707,232101.36434565,0
+VTGN.US,D,20230111,000000,4.59,5.07,4.548,5.004,153201.36513465,0
+VTGN.US,D,20230112,000000,4.809,5.06697,4.65,4.734,151686.69848313,0
+VTGN.US,D,20230113,000000,4.734,4.947,4.695,4.8,72484.365941823,0
+VTGN.US,D,20230117,000000,4.662,5.79,4.662,5.514,334018.52999315,0
+VTGN.US,D,20230118,000000,5.559,5.85,4.95,5.178,203205.26463461,0
+VTGN.US,D,20230119,000000,5.1,5.1,4.593,4.653,140814.23192519,0
+VTGN.US,D,20230120,000000,4.653,5.16,4.65,5.136,113710.53219623,0
+VTGN.US,D,20230123,000000,5.124,5.4,4.956,5.37,107687.33225646,0
+VTGN.US,D,20230124,000000,5.46,5.58,5.262,5.43,117816.19882184,0
+VTGN.US,D,20230125,000000,5.43,5.64,5.064,5.343,149624.09850376,0
+VTGN.US,D,20230126,000000,5.25,5.838,5.25,5.751,107887.43225446,0
+VTGN.US,D,20230127,000000,5.844,6.738,5.76,6.357,295546.6637112,0
+VTGN.US,D,20230130,000000,6.261,7.023,6.03,6.867,217836.7644883,0
+VTGN.US,D,20230131,000000,6.957,8.115,6.3,7.764,431534.56235132,0
+VTGN.US,D,20230201,000000,7.944,8.067,6.9,7.437,192782.76473884,0
+VTGN.US,D,20230202,000000,7.701,8.85,7.61103,8.1,276521.49723478,0
+VTGN.US,D,20230203,000000,8.445,9.6,8.31,9,281765.49718235,0
+VTGN.US,D,20230206,000000,9.6,10.302,7.368,7.485,434497.56232169,0
+VTGN.US,D,20230207,000000,7.785,8.025,6.3,7.824,226293.5310704,0
+VTGN.US,D,20230208,000000,6.39,6.579,5.496,5.58,419192.46247474,0
+VTGN.US,D,20230209,000000,4.803,5.04,4.203,4.248,427957.52905376,0
+VTGN.US,D,20230210,000000,4.5,6.873,4.5,5.403,1037382.9562928,0
+VTGN.US,D,20230213,000000,5.448,6.9,5.127,6.867,379803.4295353,0
+VTGN.US,D,20230214,000000,6.75,7.014,6.15,6.828,176373.3315696,0
+VTGN.US,D,20230215,000000,6.6,6.6,5.85,5.949,133783.89866216,0
+VTGN.US,D,20230216,000000,6.126,6.228,5.466,5.694,127137.66539529,0
+VTGN.US,D,20230217,000000,5.937,6.066,5.469,5.907,92695.66573971,0
+VTGN.US,D,20230221,000000,5.79,5.79,5.3103,5.364,114753.86551913,0
+VTGN.US,D,20230222,000000,5.52,5.97,5.292,5.907,103486.06563181,0
+VTGN.US,D,20230223,000000,5.775,5.898,5.31,5.61,89625.399103746,0
+VTGN.US,D,20230224,000000,5.7,5.823,5.274,5.355,52571.99947428,0
+VTGN.US,D,20230227,000000,5.466,5.547,4.98,5.301,86735.132465982,0
+VTGN.US,D,20230228,000000,5.31,5.55,5.07,5.268,42996.532903368,0
+VTGN.US,D,20230301,000000,5.4,5.61,5.19,5.268,70637.465960292,0
+VTGN.US,D,20230302,000000,5.361,5.361,4.965,5.076,84928.699150713,0
+VTGN.US,D,20230303,000000,5.109,5.247,4.803,5.091,73526.565931401,0
+VTGN.US,D,20230306,000000,5.205,5.205,4.65,4.8,74106.532592268,0
+VTGN.US,D,20230307,000000,4.8,5.04,4.65,4.671,59632.299403677,0
+VTGN.US,D,20230308,000000,4.77,4.89,4.5,4.503,62512.799374872,0
+VTGN.US,D,20230309,000000,4.563,4.65,4.251,4.293,79374.099206259,0
+VTGN.US,D,20230310,000000,4.38,4.38,3.9,4.023,125606.29874394,0
+VTGN.US,D,20230313,000000,4.023,4.8,3.94803,4.509,109360.16557306,0
+VTGN.US,D,20230314,000000,4.359,4.6785,4.266,4.371,41764.032915693,0
+VTGN.US,D,20230315,000000,4.299,4.677,4.299,4.578,70383.532629498,0
+VTGN.US,D,20230316,000000,4.728,4.728,4.272,4.395,46484.166201825,0
+VTGN.US,D,20230317,000000,4.443,4.455,4.095,4.143,81898.065847686,0
+VTGN.US,D,20230320,000000,4.203,4.203,3.756,3.876,77245.732560876,0
+VTGN.US,D,20230321,000000,4.02,4.26,3.9,4.014,71154.699288453,0
+VTGN.US,D,20230322,000000,5.244,6,4.23,4.671,1418245.8524842,0
+VTGN.US,D,20230323,000000,4.494,4.5,4.113,4.2,178582.43154751,0
+VTGN.US,D,20230324,000000,4.125,4.35,3.93,4.167,155431.33177902,0
+VTGN.US,D,20230327,000000,4.059,4.44,4.05,4.332,110761.49889239,0
+VTGN.US,D,20230328,000000,4.425,4.482,3.96,4.176,113421.66553245,0
+VTGN.US,D,20230329,000000,4.155,4.416,4.053,4.176,76295.132570382,0
+VTGN.US,D,20230330,000000,4.647,4.647,3.99,4.224,366147.42967186,0
+VTGN.US,D,20230331,000000,4.2,4.251,3.513,3.741,282168.93051164,0
+VTGN.US,D,20230403,000000,3.78,3.987,3.618,3.963,141394.99858605,0
+VTGN.US,D,20230404,000000,4.107,4.17,3.84,4.023,102921.26563745,0
+VTGN.US,D,20230405,000000,4.11,4.17,3.843,3.981,61673.932716594,0
+VTGN.US,D,20230406,000000,4.761,4.761,3.99,4.092,671497.42661836,0
+VTGN.US,D,20230410,000000,3.933,3.96,3.69,3.729,220636.19779364,0
+VTGN.US,D,20230411,000000,3.696,3.882,3.69,3.795,98271.132350622,0
+VTGN.US,D,20230412,000000,3.816,3.894,3.714,3.756,61496.266051704,0
+VTGN.US,D,20230413,000000,3.768,4.2,3.768,4.182,111128.49888871,0
+VTGN.US,D,20230414,000000,4.05,4.2,3.981,4.155,69553.465971132,0
+VTGN.US,D,20230417,000000,4.053,4.635,3.945,4.377,94515.532388178,0
+VTGN.US,D,20230418,000000,4.332,4.5,4.128,4.281,40963.66625703,0
+VTGN.US,D,20230419,000000,4.281,4.392,4.09473,4.26,55347.766113189,0
+VTGN.US,D,20230420,000000,4.125,4.266,4.083,4.236,34959.032983743,0
+VTGN.US,D,20230421,000000,4.113,4.359,4.02,4.326,31141.33302192,0
+VTGN.US,D,20230424,000000,4.269,4.305,4.053,4.242,53794.766128719,0
+VTGN.US,D,20230425,000000,4.092,4.44,3.915,4.161,53266.066134006,0
+VTGN.US,D,20230426,000000,4.137,4.2,4.02,4.095,35263.399647366,0
+VTGN.US,D,20230427,000000,4.137,4.17,3.753,4.101,36769.499632305,0
+VTGN.US,D,20230428,000000,3.978,4.434,3.954,4.2,120155.06546512,0
+VTGN.US,D,20230501,000000,4.332,4.335,3.99,4.227,89917.199100828,0
+VTGN.US,D,20230502,000000,4.047,4.296,4.026,4.113,62630.99937369,0
+VTGN.US,D,20230503,000000,4.2,4.2,4.05,4.083,24288.266423784,0
+VTGN.US,D,20230504,000000,4.068,4.128,3.615,3.768,168273.3316506,0
+VTGN.US,D,20230505,000000,3.9,3.9,3.63,3.669,59667.866069988,0
+VTGN.US,D,20230508,000000,3.747,3.825,3.63303,3.798,27637.266390294,0
+VTGN.US,D,20230509,000000,3.801,4.131,3.765,4.014,61297.466053692,0
+VTGN.US,D,20230510,000000,4.023,4.35,3.9,4.266,169472.23163861,0
+VTGN.US,D,20230511,000000,4.068,4.32,3.99,4.299,35941.766307249,0
+VTGN.US,D,20230512,000000,4.218,4.317,4.083,4.284,17000.533163328,0
+VTGN.US,D,20230515,000000,4.26,4.32,3.996,4.212,35862.33297471,0
+VTGN.US,D,20230516,000000,4.14,4.29,4.14,4.2,35988.699640113,0
+VTGN.US,D,20230517,000000,4.14,4.38,4.08,4.35,24363.833089695,0
+VTGN.US,D,20230518,000000,4.485,4.485,4.218,4.251,22346.166443205,0
+VTGN.US,D,20230519,000000,4.263,4.263,4.05,4.125,52533.99947466,0
+VTGN.US,D,20230522,000000,4.086,4.17,4.05,4.095,41992.399580076,0
+VTGN.US,D,20230523,000000,4.02,4.02,3.855,3.951,88033.565786331,0
+VTGN.US,D,20230524,000000,3.861,4.23,3.843,3.996,65421.866012448,0
+VTGN.US,D,20230525,000000,3.996,4.119,3.9,3.963,26698.899733011,0
+VTGN.US,D,20230526,000000,4.068,4.068,3.864,3.951,32158.066345086,0
+VTGN.US,D,20230530,000000,3.951,4.2,3.9,4.017,471742.89528257,0
+VTGN.US,D,20230531,000000,5.466,5.526,4.14,4.263,1164111.8216922,0
+VTGN.US,D,20230601,000000,4.05,4.47,3.9,4.236,162754.46503912,0
+VTGN.US,D,20230602,000000,4.236,4.26,3.9,3.978,142166.99857833,0
+VTGN.US,D,20230605,000000,4.26,4.26,3.9,4.02,72749.565939171,0
+VTGN.US,D,20230606,000000,3.9,4.035,2.88,2.985,544290.0945571,0
+VTGN.US,D,20230607,000000,3.26,3.26,2.61,2.71,963700,0
+VTGN.US,D,20230608,000000,2.78,2.92,2.44,2.53,375377,0
+VTGN.US,D,20230609,000000,2.5,2.5,2.11,2.13,650902,0
+VTGN.US,D,20230612,000000,2.23,2.49,2.06,2.43,650891,0
+VTGN.US,D,20230613,000000,2.43,2.5,2.16,2.165,713160,0
+VTGN.US,D,20230614,000000,2.16,2.169,2.0701,2.1,221852,0
+VTGN.US,D,20230615,000000,2.05,2.16,2.02,2.08,436884,0
+VTGN.US,D,20230616,000000,2.09,2.13,2.03,2.1,276571,0
+VTGN.US,D,20230620,000000,2.05,2.075,1.915,1.94,338662,0
+VTGN.US,D,20230621,000000,1.91,2.03,1.76,1.8,622923,0
+VTGN.US,D,20230622,000000,1.85,1.92,1.75,1.75,271871,0
+VTGN.US,D,20230623,000000,1.75,1.88,1.69,1.71,1224764,0
+VTGN.US,D,20230626,000000,1.69,1.74,1.62,1.7,289078,0
+VTGN.US,D,20230627,000000,1.69,1.7,1.6284,1.69,87483,0
+VTGN.US,D,20230628,000000,1.69,1.74,1.64,1.72,109046,0
+VTGN.US,D,20230629,000000,1.66,1.89,1.66,1.8,171464,0
+VTGN.US,D,20230630,000000,1.83,1.88,1.82,1.87,100120,0
+VTGN.US,D,20230703,000000,1.83,2.03,1.83,2.02,130272,0
+VTGN.US,D,20230705,000000,2.06,2.08,1.8138,1.93,218222,0
+VTGN.US,D,20230706,000000,1.9,2.18,1.8801,2,139588,0
+VTGN.US,D,20230707,000000,2,2,1.81,1.82,194676,0
+VTGN.US,D,20230710,000000,1.81,1.86,1.78,1.78,89178,0
+VTGN.US,D,20230711,000000,1.78,1.81,1.65,1.7,133376,0
+VTGN.US,D,20230712,000000,1.71,1.77,1.69,1.73,86485,0
+VTGN.US,D,20230713,000000,1.75,1.82,1.7271,1.8,159788,0
+VTGN.US,D,20230714,000000,1.82,1.82,1.72,1.77,104200,0
+VTGN.US,D,20230717,000000,1.77,1.83,1.691,1.81,71886,0
+VTGN.US,D,20230718,000000,1.81,1.85,1.76,1.8,54270,0
+VTGN.US,D,20230719,000000,1.81,1.88,1.79,1.86,61788,0
+VTGN.US,D,20230720,000000,1.86,1.8882,1.81,1.87,49561,0
+VTGN.US,D,20230721,000000,1.87,1.8785,1.81,1.86,56090,0
+VTGN.US,D,20230724,000000,1.85,1.9399,1.8,1.87,215014,0
+VTGN.US,D,20230725,000000,1.84,1.89,1.71,1.71,110503,0
+VTGN.US,D,20230726,000000,1.68,1.76,1.67,1.72,116331,0
+VTGN.US,D,20230727,000000,1.73,1.76,1.65,1.68,101480,0
+VTGN.US,D,20230728,000000,1.69,1.83,1.69,1.81,254389,0
+VTGN.US,D,20230731,000000,1.82,1.88,1.76,1.82,158091,0
+VTGN.US,D,20230801,000000,1.83,1.86,1.77,1.8,95318,0
+VTGN.US,D,20230802,000000,1.78,1.8299,1.72,1.73,64284,0
+VTGN.US,D,20230803,000000,1.75,1.755,1.65,1.7,118037,0
+VTGN.US,D,20230804,000000,1.68,1.75,1.63,1.68,147333,0
+VTGN.US,D,20230807,000000,21.6,24.71,10.7,13.05,53904142,0
+VTGN.US,D,20230808,000000,11.3,11.69,7.3,7.42,8703196,0
+VTGN.US,D,20230809,000000,8.4,8.44,6.8,7.035,10393724,0
+VTGN.US,D,20230810,000000,7.69,8.14,7.08,7.515,14946047,0
+VTGN.US,D,20230811,000000,6.99,7.25,5.91,6.42,3739940,0
+VTGN.US,D,20230814,000000,6.2,7.127,6.12,6.96,2773594,0
+VTGN.US,D,20230815,000000,6.57,6.74,5.91,6.28,1400992,0
+VTGN.US,D,20230816,000000,6.09,6.1697,5.6,5.66,971265,0
+VTGN.US,D,20230817,000000,5.65,5.9,5.2702,5.54,851089,0
+VTGN.US,D,20230818,000000,5.36,5.89,5.23,5.5,743171,0
+VTGN.US,D,20230821,000000,5.36,5.65,5.25,5.34,639171,0
+VTGN.US,D,20230822,000000,5.14,5.89,5.13,5.75,1257368,0
+VTGN.US,D,20230823,000000,5.62,6.2599,5.44,5.48,1511314,0
+VTGN.US,D,20230824,000000,5.5,5.67,5.25,5.56,579966,0
+VTGN.US,D,20230825,000000,5.47,5.56,5.4,5.425,322499,0
+VTGN.US,D,20230828,000000,5.39,5.64,5.04,5.12,593111,0
+VTGN.US,D,20230829,000000,5,5.32,4.7267,5.27,579429,0
+VTGN.US,D,20230830,000000,5.22,5.6,5.04,5.35,592477,0
+VTGN.US,D,20230831,000000,5.23,5.43,5.23,5.33,189076,0
+VTGN.US,D,20230901,000000,5.25,5.92,5.1,5.92,715691,0
+VTGN.US,D,20230905,000000,6.14,6.3,5.75,6.21,1012401,0
+VTGN.US,D,20230906,000000,6.36,7.35,6.3006,6.52,2533113,0
+VTGN.US,D,20230907,000000,6.25,6.64,6.1,6.58,476631,0
+VTGN.US,D,20230908,000000,6.52,7.1,6.52,6.74,549062,0
+VTGN.US,D,20230911,000000,6.83,6.87,6.41,6.65,238685,0
+VTGN.US,D,20230912,000000,6.7,6.9763,6.311,6.48,663381,0
+VTGN.US,D,20230913,000000,6.37,6.48,5.7867,6.02,386126,0
+VTGN.US,D,20230914,000000,6.03,6.38,5.972,6.15,191278,0
+VTGN.US,D,20230915,000000,6.09,6.23,5.9384,5.95,318737,0
+VTGN.US,D,20230918,000000,5.9,5.9363,5.65,5.68,225384,0
+VTGN.US,D,20230919,000000,5.6,5.74,5.48,5.6,209217,0
+VTGN.US,D,20230920,000000,5.6,5.62,5.18,5.19,664154,0
+VTGN.US,D,20230921,000000,5.1,5.29,5.08,5.15,144044,0
+VTGN.US,D,20230922,000000,5.15,5.33,5.07,5.25,158822,0
+VTGN.US,D,20230925,000000,5.21,5.3499,5.1,5.3,181644,0
+VTGN.US,D,20230926,000000,5.29,5.71,5.2523,5.36,219130,0
+VTGN.US,D,20230927,000000,5.31,5.61,5.16,5.27,124461,0
+VTGN.US,D,20230928,000000,5.18,5.3699,5.02,5.18,202980,0
+VTGN.US,D,20230929,000000,5.18,5.2999,5.0801,5.24,94982,0
+VTGN.US,D,20231002,000000,4.89,4.89,4,4.2,1841630,0
+VTGN.US,D,20231003,000000,4.37,4.37,3.76,3.865,1111004,0
+VTGN.US,D,20231004,000000,3.89,3.97,3.42,3.43,1081227,0
+VTGN.US,D,20231005,000000,3.44,3.56,3.11,3.115,1625762,0
+VTGN.US,D,20231006,000000,3.24,3.76,3.02,3.63,1185460,0
+VTGN.US,D,20231009,000000,3.4,3.555,3.31,3.55,401696,0
+VTGN.US,D,20231010,000000,3.58,3.85,3.55,3.7,343733,0
+VTGN.US,D,20231011,000000,3.75,3.7523,3.35,3.37,755925,0
+VTGN.US,D,20231012,000000,3.36,3.465,3.19,3.35,292659,0
+VTGN.US,D,20231013,000000,3.39,3.62,3.32,3.44,323873,0
+VTGN.US,D,20231016,000000,3.44,3.47,3.08,3.17,895758,0
+VTGN.US,D,20231017,000000,3.34,3.58,3.1501,3.4,1219273,0
+VTGN.US,D,20231018,000000,3.35,3.4,3.085,3.16,771286,0
+VTGN.US,D,20231019,000000,3.19,3.19,2.91,3.01,632520,0
+VTGN.US,D,20231020,000000,3,3.0779,2.885,2.98,335206,0
+VTGN.US,D,20231023,000000,2.97,3.12,2.95,3.03,337941,0
+VTGN.US,D,20231024,000000,3.03,3.2,2.95,2.98,383927,0
+VTGN.US,D,20231025,000000,2.99,3.13,2.95,3.07,498853,0
+VTGN.US,D,20231026,000000,3.09,3.25,3,3.03,433141,0
+VTGN.US,D,20231027,000000,2.97,3.05,2.88,2.92,381945,0
+VTGN.US,D,20231030,000000,2.98,3.23,2.85,3.09,479761,0
+VTGN.US,D,20231031,000000,3.07,3.2,3,3.18,296871,0
+VTGN.US,D,20231101,000000,3.2,3.21,3.0063,3.05,433796,0
+VTGN.US,D,20231102,000000,3.05,3.308,3.05,3.28,409755,0
+VTGN.US,D,20231103,000000,3.28,3.4034,3.27,3.35,277194,0
+VTGN.US,D,20231106,000000,3.4,3.5031,3.27,3.39,367021,0
+VTGN.US,D,20231107,000000,3.37,3.5,3.27,3.475,319067,0
+VTGN.US,D,20231108,000000,3.4,3.43,3.05,3.08,435780,0
+VTGN.US,D,20231109,000000,3.09,3.1588,2.85,2.89,511166,0
+VTGN.US,D,20231110,000000,2.88,2.95,2.4501,2.57,1179356,0
+VTGN.US,D,20231113,000000,2.59,2.73,2.55,2.73,413698,0
+VTGN.US,D,20231114,000000,2.9,3.29,2.8601,3.18,1343245,0
+VTGN.US,D,20231115,000000,3.21,3.34,2.9801,3.29,684677,0
+VTGN.US,D,20231116,000000,3.29,3.38,3.12,3.32,362143,0
+VTGN.US,D,20231117,000000,3.32,3.61,3.32,3.38,2312725,0
+VTGN.US,D,20231120,000000,3.42,3.7177,3.39,3.5,1054832,0
+VTGN.US,D,20231121,000000,3.51,3.52,3.27,3.27,514609,0
+VTGN.US,D,20231122,000000,3.26,3.42,3.23,3.35,195155,0
+VTGN.US,D,20231124,000000,3.39,3.65,3.3702,3.59,283852,0
+VTGN.US,D,20231127,000000,3.57,3.77,3.47,3.76,334087,0
+VTGN.US,D,20231128,000000,3.73,3.73,3.52,3.72,302278,0
+VTGN.US,D,20231129,000000,3.74,3.9,3.67,3.69,270868,0
+VTGN.US,D,20231130,000000,3.77,3.77,3.57,3.59,287644,0
+VTGN.US,D,20231201,000000,3.62,3.68,3.47,3.65,224227,0
+VTGN.US,D,20231204,000000,3.72,4.3,3.68,4.15,1179118,0
+VTGN.US,D,20231205,000000,4.18,4.49,4.0401,4.285,704904,0
+VTGN.US,D,20231206,000000,4.31,4.61,4.21,4.43,513468,0
+VTGN.US,D,20231207,000000,4.84,5.18,4.56,4.87,2005348,0
+VTGN.US,D,20231208,000000,4.95,5.0401,4.5701,4.65,771846,0
+VTGN.US,D,20231211,000000,4.65,4.66,4.26,4.32,604541,0
+VTGN.US,D,20231212,000000,4.34,4.48,4.168,4.37,258989,0
+VTGN.US,D,20231213,000000,4.32,4.815,4.32,4.75,549702,0
+VTGN.US,D,20231214,000000,4.9,4.96,4.67,4.96,704167,0
+VTGN.US,D,20231215,000000,5.01,5.1,4.81,4.98,2006986,0
+VTGN.US,D,20231218,000000,5.04,5.39,4.91,5.19,1171802,0
+VTGN.US,D,20231219,000000,5.26,5.42,5.13,5.4,796667,0
+VTGN.US,D,20231220,000000,5.34,5.43,5.03,5.03,811584,0
+VTGN.US,D,20231221,000000,5.07,5.26,4.96,5.1,303671,0
+VTGN.US,D,20231222,000000,5.11,5.42,5.11,5.29,530075,0
+VTGN.US,D,20231226,000000,5.31,5.475,5.22,5.32,414177,0
+VTGN.US,D,20231227,000000,5.31,5.39,5.08,5.14,416424,0
+VTGN.US,D,20231228,000000,5.14,5.25,5.04,5.24,265475,0
+VTGN.US,D,20231229,000000,5.21,5.2999,5.08,5.14,325972,0
+VTGN.US,D,20240102,000000,5.05,5.32,4.94,5.15,274895,0
+VTGN.US,D,20240103,000000,5.01,5.08,4.87,4.9,473683,0
+VTGN.US,D,20240104,000000,4.87,5.18,4.8477,5.09,314936,0
+VTGN.US,D,20240105,000000,5.06,5.06,4.91,5.04,147869,0
+VTGN.US,D,20240108,000000,5.04,5.465,4.9412,5.46,676379,0
+VTGN.US,D,20240109,000000,5.45,5.86,5.31,5.765,794593,0
+VTGN.US,D,20240110,000000,5.77,5.83,5.44,5.57,317335,0
+VTGN.US,D,20240111,000000,5.46,5.5299,5.342,5.45,155019,0
+VTGN.US,D,20240112,000000,5.45,5.6292,5.4201,5.45,228624,0
+VTGN.US,D,20240116,000000,5.49,5.49,4.94,5.005,680271,0
+VTGN.US,D,20240117,000000,4.89,4.99,4.74,4.87,268854,0
+VTGN.US,D,20240118,000000,4.88,4.92,4.65,4.8,260487,0
+VTGN.US,D,20240119,000000,4.84,4.84,4.5023,4.62,212471,0
+VTGN.US,D,20240122,000000,4.63,5.07,4.62,5,244367,0
+VTGN.US,D,20240123,000000,5.13,5.1399,4.9,4.95,205820,0
+VTGN.US,D,20240124,000000,5.04,5.0886,4.7723,4.805,271903,0
+VTGN.US,D,20240125,000000,4.78,4.91,4.68,4.82,131280,0
+VTGN.US,D,20240126,000000,4.89,4.9209,4.8,4.85,82077,0
+VTGN.US,D,20240129,000000,4.86,5.34,4.7,5.26,458914,0
+VTGN.US,D,20240130,000000,5.19,5.2102,4.78,4.85,308649,0
+VTGN.US,D,20240131,000000,4.8,5.0095,4.77,4.78,353776,0
+VTGN.US,D,20240201,000000,4.87,4.91,4.74,4.8,159776,0
+VTGN.US,D,20240202,000000,4.77,4.865,4.66,4.77,190838,0
+VTGN.US,D,20240205,000000,4.72,4.725,4.55,4.59,188752,0
+VTGN.US,D,20240206,000000,4.55,4.85,4.44,4.8,144104,0
+VTGN.US,D,20240207,000000,4.86,4.86,4.62,4.73,234961,0
+VTGN.US,D,20240208,000000,4.79,4.9876,4.73,4.95,142849,0
+VTGN.US,D,20240209,000000,4.98,5,4.81,4.9,150522,0
+VTGN.US,D,20240212,000000,4.94,5.4,4.86,5.15,403979,0
+VTGN.US,D,20240213,000000,4.93,5.01,4.84,4.9,185356,0
+VTGN.US,D,20240214,000000,5.09,5.46,5.0838,5.39,706270,0
+VTGN.US,D,20240215,000000,5.45,5.55,5.18,5.42,344588,0
+VTGN.US,D,20240216,000000,5.31,5.39,5.1,5.1,196081,0
+VTGN.US,D,20240220,000000,5.04,5.14,4.95,5,211746,0
+VTGN.US,D,20240221,000000,5,5.0294,4.76,4.815,184139,0
+VTGN.US,D,20240222,000000,4.84,5,4.8,4.92,132987,0
+VTGN.US,D,20240223,000000,4.93,5.09,4.87,4.94,118477,0
+VTGN.US,D,20240226,000000,4.96,5.1,4.94,5.045,272302,0
+VTGN.US,D,20240227,000000,5,5.3299,5,5.29,249533,0
+VTGN.US,D,20240228,000000,5.34,5.34,5.11,5.21,264304,0
+VTGN.US,D,20240229,000000,5.25,5.2999,5.11,5.11,157377,0
+VTGN.US,D,20240301,000000,5.12,5.31,5.02,5.07,258531,0
+VTGN.US,D,20240304,000000,5.11,5.11,4.85,4.85,319355,0
+VTGN.US,D,20240305,000000,4.8,4.9,4.445,4.49,445213,0
+VTGN.US,D,20240306,000000,4.6,4.61,4.4,4.43,361419,0
+VTGN.US,D,20240307,000000,4.45,4.45,4.21,4.235,403539,0
+VTGN.US,D,20240308,000000,4.3,4.465,4.19,4.21,247478,0
+VTGN.US,D,20240311,000000,4.19,4.305,4.14,4.17,151101,0
+VTGN.US,D,20240312,000000,4.15,4.19,4.08,4.09,176356,0
+VTGN.US,D,20240313,000000,4.12,4.365,4.1,4.2,269854,0
+VTGN.US,D,20240314,000000,4.17,4.2,3.9114,3.92,223224,0
+VTGN.US,D,20240315,000000,3.98,4.11,3.95,4.05,171641,0
+VTGN.US,D,20240318,000000,4.11,4.29,4.05,4.06,252566,0
+VTGN.US,D,20240319,000000,4.06,4.25,4.02,4.15,203336,0
+VTGN.US,D,20240320,000000,4.41,4.41,3.98,4.17,340164,0
+VTGN.US,D,20240321,000000,4.2,4.2949,4.14,4.215,150487,0
+VTGN.US,D,20240322,000000,4.24,4.24,4.1162,4.17,132516,0
+VTGN.US,D,20240325,000000,4.2,4.43,4.15,4.28,224707,0
+VTGN.US,D,20240326,000000,4.3,4.4201,4.2,4.35,173613,0
+VTGN.US,D,20240327,000000,4.43,4.65,4.31,4.57,324181,0
+VTGN.US,D,20240328,000000,4.59,5.67,4.59,5.28,1235632,0
+VTGN.US,D,20240401,000000,5.4,5.74,5.08,5.4,941526,0
+VTGN.US,D,20240402,000000,5.22,5.49,5.06,5.4,304588,0
+VTGN.US,D,20240403,000000,5.3,5.5399,5.27,5.38,187252,0
+VTGN.US,D,20240404,000000,5.4,5.74,5.26,5.29,448420,0
+VTGN.US,D,20240405,000000,5.25,5.25,4.97,5.04,260388,0
+VTGN.US,D,20240408,000000,5.08,5.24,5,5.17,115708,0
+VTGN.US,D,20240409,000000,5.2,5.39,5.18,5.37,173328,0
+VTGN.US,D,20240410,000000,5.11,5.23,5.05,5.1,168474,0
+VTGN.US,D,20240411,000000,5.12,5.41,5.07,5.305,227380,0
+VTGN.US,D,20240412,000000,5.24,5.36,4.84,4.89,321995,0
+VTGN.US,D,20240415,000000,4.95,4.9687,4.62,4.75,274505,0
+VTGN.US,D,20240416,000000,4.64,4.81,4.4,4.65,180739,0
+VTGN.US,D,20240417,000000,4.71,4.8,4.66,4.67,116230,0
+VTGN.US,D,20240418,000000,4.72,4.82,4.6,4.7,197530,0
+VTGN.US,D,20240419,000000,4.68,4.78,4.655,4.78,152293,0
+VTGN.US,D,20240422,000000,4.83,4.87,4.735,4.78,138367,0
+VTGN.US,D,20240423,000000,4.85,5,4.78,4.83,189955,0
+VTGN.US,D,20240424,000000,4.85,4.86,4.65,4.72,147555,0
+VTGN.US,D,20240425,000000,4.81,4.81,4.55,4.7,194805,0
+VTGN.US,D,20240426,000000,4.71,4.85,4.65,4.75,194533,0
+VTGN.US,D,20240429,000000,4.76,4.95,4.755,4.77,178261,0
+VTGN.US,D,20240430,000000,4.77,4.96,4.65,4.83,474528,0
+VTGN.US,D,20240501,000000,4.85,4.93,4.72,4.74,132036,0
+VTGN.US,D,20240502,000000,4.82,4.82,4.37,4.41,319470,0
+VTGN.US,D,20240503,000000,4.47,4.55,4.31,4.5,191064,0
+VTGN.US,D,20240506,000000,4.55,4.6699,4.53,4.62,110456,0
+VTGN.US,D,20240507,000000,4.64,4.67,4.52,4.66,135234,0
+VTGN.US,D,20240508,000000,4.66,4.67,4.45,4.45,115727,0
+VTGN.US,D,20240509,000000,4.51,4.58,4.3901,4.48,153524,0
+VTGN.US,D,20240510,000000,4.48,4.525,4.33,4.37,106543,0
+VTGN.US,D,20240513,000000,4.38,4.57,4.38,4.53,69762,0
+VTGN.US,D,20240514,000000,4.55,4.75,4.5,4.52,147669,0
+VTGN.US,D,20240515,000000,4.61,4.7,4.55,4.59,101970,0
+VTGN.US,D,20240516,000000,4.57,4.64,4.4307,4.55,116714,0
+VTGN.US,D,20240517,000000,4.56,4.57,4.44,4.44,76451,0
+VTGN.US,D,20240520,000000,4.44,4.5,4.39,4.44,86286,0
+VTGN.US,D,20240521,000000,4.42,4.48,4.36,4.38,88965,0
+VTGN.US,D,20240522,000000,4.38,4.42,4.26,4.26,87930,0
+VTGN.US,D,20240523,000000,4.27,4.3,4.02,4.1,155029,0
+VTGN.US,D,20240524,000000,4.1,4.13,4.03,4.08,129157,0
+VTGN.US,D,20240528,000000,4.14,4.2099,4.06,4.06,71060,0
+VTGN.US,D,20240529,000000,4.06,4.06,3.91,3.96,111380,0
+VTGN.US,D,20240530,000000,3.95,4.01,3.82,3.89,151718,0
+VTGN.US,D,20240531,000000,3.84,4.03,3.82,3.86,121661,0
+VTGN.US,D,20240603,000000,3.92,4.04,3.88,3.93,75015,0
+VTGN.US,D,20240604,000000,3.89,4.01,3.85,3.94,149855,0
+VTGN.US,D,20240605,000000,3.97,4.04,3.86,3.9,90870,0
+VTGN.US,D,20240606,000000,3.88,3.9525,3.8,3.86,73961,0
+VTGN.US,D,20240607,000000,3.8,3.86,3.76,3.79,169713,0
+VTGN.US,D,20240610,000000,3.79,3.8,3.54,3.68,200031,0
+VTGN.US,D,20240611,000000,3.69,3.78,3.61,3.77,134820,0
+VTGN.US,D,20240612,000000,3.8,3.98,3.66,3.69,100994,0
+VTGN.US,D,20240613,000000,3.51,3.7,3.51,3.52,150245,0
+VTGN.US,D,20240614,000000,3.5,3.5465,3.37,3.52,307332,0
+VTGN.US,D,20240617,000000,3.45,3.49,3.31,3.42,154706,0
+VTGN.US,D,20240618,000000,3.47,3.4899,3.26,3.31,146935,0
+VTGN.US,D,20240620,000000,3.33,3.33,3.2,3.22,84478,0
+VTGN.US,D,20240621,000000,3.21,3.37,3.151,3.35,118845,0
+VTGN.US,D,20240624,000000,3.35,3.48,3.18,3.23,92750,0
+VTGN.US,D,20240625,000000,3.23,3.39,3.23,3.32,83567,0
+VTGN.US,D,20240626,000000,3.3,3.32,3.22,3.25,52108,0
+VTGN.US,D,20240627,000000,3.28,3.53,3.22,3.48,107761,0
+VTGN.US,D,20240628,000000,3.51,3.54,3.4,3.48,171410,0
+VTGN.US,D,20240701,000000,3.49,3.66,3.49,3.57,74851,0
+VTGN.US,D,20240702,000000,3.55,3.59,3.32,3.33,72394,0
+VTGN.US,D,20240703,000000,3.34,3.455,3.3,3.31,20071,0
+VTGN.US,D,20240705,000000,3.34,3.4,3.25,3.4,82540,0
+VTGN.US,D,20240708,000000,3.43,3.49,3.38,3.39,69542,0
+VTGN.US,D,20240709,000000,3.43,3.6,3.43,3.59,102343,0
+VTGN.US,D,20240710,000000,3.62,3.64,3.45,3.48,64484,0
+VTGN.US,D,20240711,000000,3.53,4.21,3.53,3.91,260063,0
+VTGN.US,D,20240712,000000,3.93,3.96,3.73,3.84,90088,0
+VTGN.US,D,20240715,000000,3.9,3.95,3.7,3.91,94350,0
+VTGN.US,D,20240716,000000,4,4,3.78,3.8,134944,0
+VTGN.US,D,20240717,000000,3.73,3.86,3.69,3.85,92297,0
+VTGN.US,D,20240718,000000,3.82,3.8891,3.6,3.7,61135,0
+VTGN.US,D,20240719,000000,3.75,3.75,3.55,3.66,62576,0
+VTGN.US,D,20240722,000000,3.62,3.96,3.62,3.92,49138,0
+VTGN.US,D,20240723,000000,3.92,4.01,3.85,3.94,77087,0
+VTGN.US,D,20240724,000000,3.9,3.94,3.52,3.68,291344,0
+VTGN.US,D,20240725,000000,3.61,3.7499,3.61,3.64,82372,0
+VTGN.US,D,20240726,000000,3.71,3.745,3.61,3.68,64207,0
+VTGN.US,D,20240729,000000,3.73,3.77,3.57,3.61,88246,0
+VTGN.US,D,20240730,000000,3.65,3.7,3.47,3.53,128731,0
+VTGN.US,D,20240731,000000,3.5,3.58,3.36,3.43,104845,0
+VTGN.US,D,20240801,000000,3.38,3.47,3.36,3.365,102494,0
+VTGN.US,D,20240802,000000,3.3,3.3,3.17,3.18,153839,0
+VTGN.US,D,20240805,000000,3.06,3.26,3.05,3.2,114900,0
+VTGN.US,D,20240806,000000,3.24,3.24,3.1,3.2,103164,0
+VTGN.US,D,20240807,000000,3.27,3.51,3.21,3.22,118198,0
+VTGN.US,D,20240808,000000,3.24,3.4399,3.23,3.41,53542,0
+VTGN.US,D,20240809,000000,3.44,3.5699,3.39,3.41,127694,0
+VTGN.US,D,20240812,000000,3.45,3.5569,3.29,3.37,117037,0
+VTGN.US,D,20240813,000000,3.39,3.5609,3.35,3.39,96599,0
+VTGN.US,D,20240814,000000,3.2,3.3499,3.15,3.28,109905,0
+VTGN.US,D,20240815,000000,3.29,3.46,3.29,3.38,76880,0
+VTGN.US,D,20240816,000000,3.39,3.4,3.25,3.28,173861,0
+VTGN.US,D,20240819,000000,3.29,3.47,3.29,3.47,93208,0
+VTGN.US,D,20240820,000000,3.44,3.59,3.42,3.59,84769,0
+VTGN.US,D,20240821,000000,3.58,3.6201,3.47,3.6,58258,0
+VTGN.US,D,20240822,000000,3.6,3.66,3.45,3.65,75109,0
+VTGN.US,D,20240823,000000,3.61,3.79,3.574,3.67,177890,0
+VTGN.US,D,20240826,000000,3.68,3.76,3.65,3.695,117755,0
+VTGN.US,D,20240827,000000,3.68,3.68,3.53,3.53,56382,0
+VTGN.US,D,20240828,000000,3.54,3.59,3.45,3.52,73335,0
+VTGN.US,D,20240829,000000,3.52,3.59,3.47,3.52,115101,0
+VTGN.US,D,20240830,000000,3.5229,3.5229,3.41,3.49,45035,0
+VTGN.US,D,20240903,000000,3.48,3.55,3.3,3.36,162205,0
+VTGN.US,D,20240904,000000,3.36,3.39,3.17,3.26,97990,0
+VTGN.US,D,20240905,000000,3.3,3.35,3.2,3.26,63699,0
+VTGN.US,D,20240906,000000,3.35,3.35,3.235,3.25,43280,0
+VTGN.US,D,20240909,000000,3.29,3.44,3.24,3.25,77901,0
+VTGN.US,D,20240910,000000,3.28,3.33,3.06,3.2,126710,0
+VTGN.US,D,20240911,000000,3.18,3.19,3.05,3.15,125030,0
+VTGN.US,D,20240912,000000,3.15,3.23,3.09,3.19,132124,0
+VTGN.US,D,20240913,000000,3.22,3.3,3.19,3.29,83716,0
+VTGN.US,D,20240916,000000,3.33,3.34,3.14,3.15,82108,0
+VTGN.US,D,20240917,000000,3.18,3.21,3.07,3.1,174823,0
+VTGN.US,D,20240918,000000,3.17,3.1792,2.97,2.995,258148,0
+VTGN.US,D,20240919,000000,3.06,3.08,2.99,3,175599,0
+VTGN.US,D,20240920,000000,3.03,3.2,2.98,3.15,272143,0
+VTGN.US,D,20240923,000000,3.17,3.2449,2.99,3.03,126575,0
+VTGN.US,D,20240924,000000,3.05,3.09,2.9617,3.01,129588,0
+VTGN.US,D,20240925,000000,2.99,3.2,2.96,3.06,296484,0
+VTGN.US,D,20240926,000000,3.05,3.17,2.98,3,153748,0
+VTGN.US,D,20240927,000000,3.05,3.0934,3.03,3.07,57652,0
+VTGN.US,D,20240930,000000,3.06,3.13,2.99,3.01,90541,0
+VTGN.US,D,20241001,000000,3,3.085,2.96,3.06,180979,0
+VTGN.US,D,20241002,000000,3.06,3.11,2.98,3,128225,0
+VTGN.US,D,20241003,000000,2.99,3.02,2.93,2.95,111456,0
+VTGN.US,D,20241004,000000,2.98,3.03,2.94,3.01,139397,0
+VTGN.US,D,20241007,000000,3.01,3.01,2.79,2.87,267634,0
+VTGN.US,D,20241008,000000,2.89,2.97,2.81,2.94,105071,0
+VTGN.US,D,20241009,000000,2.91,2.93,2.85,2.92,40797,0
+VTGN.US,D,20241010,000000,2.87,3.04,2.8512,3.02,63298,0
+VTGN.US,D,20241011,000000,3.06,3.12,2.965,3.03,99760,0
+VTGN.US,D,20241014,000000,3.01,3.08,2.96,3.02,81710,0
+VTGN.US,D,20241015,000000,3.03,3.09,2.87,2.92,398448,0
+VTGN.US,D,20241016,000000,2.91,3.0803,2.9,3.02,229356,0
+VTGN.US,D,20241017,000000,3.05,3.06,2.79,3.06,324452,0
+VTGN.US,D,20241018,000000,3.07,3.24,3.06,3.07,208499,0
+VTGN.US,D,20241021,000000,3.1,3.155,3,3,142799,0
+VTGN.US,D,20241022,000000,3.02,3.15,3.02,3.1,194610,0
+VTGN.US,D,20241023,000000,3.13,3.1654,3.02,3.03,104521,0
+VTGN.US,D,20241024,000000,3.06,3.08,2.95,3.03,598798,0
+VTGN.US,D,20241025,000000,3.05,3.115,3.01,3.01,76855,0
+VTGN.US,D,20241028,000000,3.02,3.115,3.015,3.03,181014,0
+VTGN.US,D,20241029,000000,3,3.095,2.98,3.05,299253,0
+VTGN.US,D,20241030,000000,3.05,3.11,3.02,3.09,569345,0
+VTGN.US,D,20241031,000000,3.12,3.2,3.05,3.08,196816,0
+VTGN.US,D,20241101,000000,3.1,3.16,3.0912,3.11,133685,0
+VTGN.US,D,20241104,000000,3.11,3.26,3.07,3.22,431378,0
+VTGN.US,D,20241105,000000,3.21,3.25,3.14,3.15,79236,0
+VTGN.US,D,20241106,000000,3.19,3.19,3.06,3.1,135678,0
+VTGN.US,D,20241107,000000,3.11,3.18,3.1,3.12,140059,0
+VTGN.US,D,20241108,000000,3.13,3.235,3.08,3.14,309320,0
+VTGN.US,D,20241111,000000,3.15,3.16,2.9501,3.02,183675,0
+VTGN.US,D,20241112,000000,3.02,3.05,2.86,2.93,275079,0
+VTGN.US,D,20241113,000000,2.97,2.98,2.8,2.82,322700,0
+VTGN.US,D,20241114,000000,2.85,2.8612,2.65,2.73,490795,0
+VTGN.US,D,20241115,000000,2.71,2.719,2.58,2.63,356684,0
+VTGN.US,D,20241118,000000,2.63,2.68,2.57,2.65,168369,0
+VTGN.US,D,20241119,000000,2.63,2.69,2.58,2.67,256774,0
+VTGN.US,D,20241120,000000,2.67,2.67,2.52,2.61,234233,0
+VTGN.US,D,20241121,000000,2.6,2.6465,2.53,2.53,195027,0
+VTGN.US,D,20241122,000000,2.54,2.6,2.48,2.58,266156,0
+VTGN.US,D,20241125,000000,2.58,2.7889,2.58,2.725,275717,0
+VTGN.US,D,20241126,000000,2.75,2.75,2.57,2.6,166464,0
+VTGN.US,D,20241127,000000,2.62,2.72,2.58,2.69,205589,0
+VTGN.US,D,20241129,000000,2.69,2.8901,2.665,2.84,114963,0
+VTGN.US,D,20241202,000000,2.86,2.9,2.82,2.83,88166,0
+VTGN.US,D,20241203,000000,2.82,2.828,2.66,2.7,124189,0
+VTGN.US,D,20241204,000000,2.71,2.75,2.59,2.62,268909,0
+VTGN.US,D,20241205,000000,2.66,2.75,2.56,2.595,230138,0
+VTGN.US,D,20241206,000000,2.6,2.67,2.59,2.6,99489,0
+VTGN.US,D,20241209,000000,2.59,2.7,2.56,2.59,306153,0
+VTGN.US,D,20241210,000000,2.58,2.59,2.44,2.51,255264,0
+VTGN.US,D,20241211,000000,2.5,2.51,2.39,2.51,354142,0
+VTGN.US,D,20241212,000000,2.53,2.5627,2.44,2.48,145888,0
+VTGN.US,D,20241213,000000,2.46,2.47,2.3801,2.43,126091,0
+VTGN.US,D,20241216,000000,2.43,2.53,2.4,2.48,156926,0
+VTGN.US,D,20241217,000000,2.44,2.47,2.39,2.43,130418,0
+VTGN.US,D,20241218,000000,2.43,2.445,2.2953,2.32,888426,0
+VTGN.US,D,20241219,000000,2.34,2.355,2.22,2.25,242604,0
+VTGN.US,D,20241220,000000,2.25,2.55,2.23,2.5,992989,0
+VTGN.US,D,20241223,000000,2.44,2.63,2.43,2.57,676800,0
+VTGN.US,D,20241224,000000,2.55,2.63,2.45,2.55,293011,0
+VTGN.US,D,20241226,000000,2.52,2.61,2.4,2.6,615025,0
+VTGN.US,D,20241227,000000,2.59,2.69,2.48,2.57,430262,0
+VTGN.US,D,20241230,000000,2.55,2.83,2.5152,2.81,377764,0
+VTGN.US,D,20241231,000000,2.85,2.99,2.8315,2.95,353794,0
+VTGN.US,D,20250102,000000,3,3.34,2.97,3.315,702743,0
+VTGN.US,D,20250103,000000,3.36,3.395,3.15,3.34,498019,0
+VTGN.US,D,20250106,000000,3.3,3.374,3.18,3.2,297160,0
+VTGN.US,D,20250107,000000,3.22,3.3492,3.09,3.12,193865,0
+VTGN.US,D,20250108,000000,3.19,3.227,2.93,3.03,300682,0
+VTGN.US,D,20250110,000000,3.03,3.0517,2.89,2.97,176994,0
+VTGN.US,D,20250113,000000,2.96,2.98,2.85,2.93,164895,0
+VTGN.US,D,20250114,000000,2.93,2.955,2.83,2.84,342668,0
+VTGN.US,D,20250115,000000,2.91,2.97,2.83,2.97,259305,0
+VTGN.US,D,20250116,000000,2.98,3.04,2.89,2.92,123114,0
+VTGN.US,D,20250117,000000,2.92,3.1,2.85,2.92,108719,0
+VTGN.US,D,20250121,000000,2.95,3.05,2.9,3.01,214731,0
+VTGN.US,D,20250122,000000,3.01,3.07,2.93,2.99,131755,0
+VTGN.US,D,20250123,000000,2.99,3.0118,2.89,2.97,110697,0
+VTGN.US,D,20250124,000000,2.95,2.98,2.88,2.95,87433,0
+VTGN.US,D,20250127,000000,2.94,2.94,2.8238,2.88,108659,0
+VTGN.US,D,20250128,000000,2.87,2.9154,2.8,2.86,91426,0
+VTGN.US,D,20250129,000000,2.84,2.875,2.77,2.86,82630,0
+VTGN.US,D,20250130,000000,2.87,3.02,2.7925,2.94,111719,0
+VTGN.US,D,20250131,000000,2.96,3.08,2.83,2.89,218479,0
+VTGN.US,D,20250203,000000,2.84,3.01,2.81,2.91,216841,0
+VTGN.US,D,20250204,000000,2.9,3.04,2.83,2.86,169110,0
+VTGN.US,D,20250205,000000,2.84,3.02,2.84,2.95,588283,0
+VTGN.US,D,20250206,000000,3,3.02,2.84,2.87,181835,0
+VTGN.US,D,20250207,000000,2.87,2.88,2.705,2.81,214419,0
+VTGN.US,D,20250210,000000,2.83,2.87,2.7,2.76,287667,0
+VTGN.US,D,20250211,000000,2.77,2.8072,2.6,2.7,119617,0
+VTGN.US,D,20250212,000000,2.61,2.78,2.61,2.74,97871,0
+VTGN.US,D,20250213,000000,2.77,2.87,2.73,2.85,199403,0
+VTGN.US,D,20250214,000000,2.95,3.1,2.7834,2.97,265797,0
+VTGN.US,D,20250218,000000,2.95,3.02,2.8744,2.935,190018,0
+VTGN.US,D,20250219,000000,2.96,3.01,2.8319,2.85,161486,0
+VTGN.US,D,20250220,000000,2.9,2.9,2.7201,2.87,182338,0
+VTGN.US,D,20250221,000000,2.88,2.99,2.81,2.93,279713,0
+VTGN.US,D,20250224,000000,2.93,2.9903,2.71,2.72,199185,0
+VTGN.US,D,20250225,000000,2.72,2.8,2.61,2.62,239039,0
+VTGN.US,D,20250226,000000,2.62,2.7792,2.59,2.61,94177,0
+VTGN.US,D,20250227,000000,2.65,2.68,2.53,2.54,128508,0
+VTGN.US,D,20250228,000000,2.54,2.73,2.51,2.7,128617,0
+VTGN.US,D,20250303,000000,2.72,2.72,2.485,2.49,129227,0
+VTGN.US,D,20250304,000000,2.45,2.67,2.35,2.65,264304,0
+VTGN.US,D,20250305,000000,2.67,2.72,2.61,2.7,109476,0
+VTGN.US,D,20250306,000000,2.65,2.69,2.5601,2.67,141072,0
+VTGN.US,D,20250307,000000,2.67,2.8299,2.62,2.76,172793,0
+VTGN.US,D,20250310,000000,2.74,2.83,2.62,2.655,121824,0
+VTGN.US,D,20250311,000000,2.63,2.765,2.59,2.72,72566,0
+VTGN.US,D,20250312,000000,2.72,2.8396,2.72,2.79,44860,0
+VTGN.US,D,20250313,000000,2.8,2.805,2.66,2.72,52129,0
+VTGN.US,D,20250314,000000,2.75,2.77,2.63,2.7,125326,0
+VTGN.US,D,20250317,000000,2.73,2.86,2.67,2.815,142519,0
+VTGN.US,D,20250318,000000,2.81,2.85,2.69,2.7,113482,0
+VTGN.US,D,20250319,000000,2.71,2.78,2.612,2.72,106704,0
+VTGN.US,D,20250320,000000,2.75,2.84,2.62,2.77,206584,0
+VTGN.US,D,20250321,000000,2.77,2.81,2.725,2.79,82525,0
+VTGN.US,D,20250324,000000,2.8,2.94,2.78,2.91,175584,0
+VTGN.US,D,20250325,000000,2.91,2.9599,2.76,2.79,153119,0
+VTGN.US,D,20250326,000000,2.8,2.85,2.58,2.64,173218,0
+VTGN.US,D,20250327,000000,2.65,2.6809,2.59,2.63,79046,0
+VTGN.US,D,20250328,000000,2.62,2.69,2.56,2.59,100872,0
+VTGN.US,D,20250331,000000,2.55,2.55,2.43,2.5,108840,0
+VTGN.US,D,20250401,000000,2.53,2.53,2.33,2.34,208109,0
+VTGN.US,D,20250402,000000,2.33,2.43,2.3237,2.39,93316,0
+VTGN.US,D,20250403,000000,2.3,2.37,2.28,2.28,80188,0
+VTGN.US,D,20250404,000000,2.26,2.38,2.15,2.35,232062,0
+VTGN.US,D,20250407,000000,2.22,2.3,2.085,2.17,214360,0
+VTGN.US,D,20250408,000000,2.2402,2.2402,2.03,2.03,79742,0
+VTGN.US,D,20250409,000000,2,2.155,1.9,2.06,253050,0
+VTGN.US,D,20250410,000000,2.08,2.2,1.96,2.05,139085,0
+VTGN.US,D,20250411,000000,2.06,2.12,2.01,2.12,41713,0
+VTGN.US,D,20250414,000000,2.14,2.25,2.13,2.23,39716,0
+VTGN.US,D,20250415,000000,2.24,2.32,2.22,2.22,70803,0
+VTGN.US,D,20250416,000000,2.24,2.24,1.965,2.07,178354,0
+VTGN.US,D,20250417,000000,2.07,2.125,2,2.11,70760,0
+VTGN.US,D,20250421,000000,2.1,2.14,2.01,2.1,103457,0
+VTGN.US,D,20250422,000000,2.12,2.1201,2,2.05,170455,0
+VTGN.US,D,20250423,000000,2.09,2.195,2.08,2.18,112570,0
+VTGN.US,D,20250424,000000,2.18,2.34,2.1702,2.34,134715,0
+VTGN.US,D,20250425,000000,2.31,2.34,2.215,2.22,73620,0
+VTGN.US,D,20250428,000000,2.24,2.33,2.23,2.29,68205,0
+VTGN.US,D,20250429,000000,2.28,2.3224,2.25,2.29,41468,0
+VTGN.US,D,20250430,000000,2.27,2.37,2.2,2.34,113886,0
+VTGN.US,D,20250501,000000,2.33,2.38,2.26,2.36,61123,0
+VTGN.US,D,20250502,000000,2.38,2.45,2.35,2.375,112409,0
+VTGN.US,D,20250505,000000,2.38,2.415,2.34,2.35,66827,0
+VTGN.US,D,20250506,000000,2.31,2.34,2.12,2.15,123779,0
+VTGN.US,D,20250507,000000,2.2,2.22,2.1,2.16,78642,0
+VTGN.US,D,20250508,000000,2.16,2.25,2.11,2.25,54258,0
+VTGN.US,D,20250509,000000,2.22,2.34,2.22,2.24,67953,0
+VTGN.US,D,20250512,000000,2.3,2.38,2.26,2.32,47629,0
+VTGN.US,D,20250513,000000,2.32,2.37,2.251,2.37,121756,0
+VTGN.US,D,20250514,000000,2.35,2.3851,2.26,2.26,164230,0
+VTGN.US,D,20250515,000000,2.3,2.3404,2.2,2.3,130410,0
+VTGN.US,D,20250516,000000,2.34,2.55,2.31,2.46,434990,0
+VTGN.US,D,20250519,000000,2.44,2.55,2.4,2.545,154294,0
+VTGN.US,D,20250520,000000,2.57,2.66,2.44,2.63,630607,0
+VTGN.US,D,20250521,000000,2.6,2.6,2.4,2.43,161031,0
+VTGN.US,D,20250522,000000,2.47,2.47,2.39,2.43,66765,0
+VTGN.US,D,20250523,000000,2.4,2.43,2.35,2.41,66881,0
+VTGN.US,D,20250527,000000,2.44,2.48,2.39,2.43,118474,0
+VTGN.US,D,20250528,000000,2.44,2.5662,2.4,2.53,171734,0
+VTGN.US,D,20250529,000000,2.55,2.63,2.51,2.55,142626,0
+VTGN.US,D,20250530,000000,2.55,2.58,2.4707,2.58,95252,0
+VTGN.US,D,20250602,000000,2.51,2.525,2.31,2.425,240091,0
+VTGN.US,D,20250603,000000,2.41,2.45,2.33,2.39,95531,0
+VTGN.US,D,20250604,000000,2.39,2.415,2.34,2.39,47492,0
+VTGN.US,D,20250605,000000,2.4,2.42,2.32,2.37,54382,0
+VTGN.US,D,20250606,000000,2.38,2.42,2.33,2.36,83845,0
+VTGN.US,D,20250609,000000,2.39,2.39,2.25,2.34,205670,0
+VTGN.US,D,20250610,000000,2.34,2.41,2.27,2.39,176410,0
+VTGN.US,D,20250611,000000,2.4,2.498195,2.35,2.36,130446,0
+VTGN.US,D,20250612,000000,2.35,2.38,2.29,2.315,110072,0
+VTGN.US,D,20250613,000000,2.29,2.36,2.18,2.21,160944,0
+VTGN.US,D,20250616,000000,2.23,2.38,2.185,2.36,155565,0
+VTGN.US,D,20250617,000000,2.33,2.44,2.28,2.38,330585,0
+VTGN.US,D,20250618,000000,2.32,2.3533,2.05,2.06,427747,0
+VTGN.US,D,20250620,000000,2.1,2.2199,2,2,396308,0
+VTGN.US,D,20250623,000000,2.02,2.0353,1.94,1.96,216452,0
+VTGN.US,D,20250624,000000,2.01,2.1798,2.01,2.09,177044,0
+VTGN.US,D,20250625,000000,2.11,2.15,1.99,2.03,219702,0
+VTGN.US,D,20250626,000000,2.04,2.07,1.99,2.05,123297,0
+VTGN.US,D,20250627,000000,2.05,2.05,1.96,1.97,222355,0
+VTGN.US,D,20250630,000000,2,2.12,1.98,2,233271,0
+VTGN.US,D,20250701,000000,2,2.06,1.97,2.01,168045,0
+VTGN.US,D,20250702,000000,2.03,2.0678,2.01,2.04,179338,0
+VTGN.US,D,20250703,000000,2.03,2.05,1.99,2,107238,0
+VTGN.US,D,20250707,000000,2.05,2.26,2.0004,2.21,682015,0
+VTGN.US,D,20250708,000000,2.23,2.62,2.23,2.46,1307093,0
+VTGN.US,D,20250709,000000,2.47,2.6286,2.43,2.49,503389,0
+VTGN.US,D,20250710,000000,2.5,2.536,2.4033,2.43,220589,0
+VTGN.US,D,20250711,000000,2.43,2.4352,2.3,2.38,195717,0
+VTGN.US,D,20250714,000000,2.4,2.44,2.35,2.38,280704,0
+VTGN.US,D,20250715,000000,2.38,2.4399,2.25,2.25,194493,0
+VTGN.US,D,20250716,000000,2.27,2.5577,2.27,2.47,480888,0
+VTGN.US,D,20250717,000000,2.46,2.56,2.4,2.54,417032,0
+VTGN.US,D,20250718,000000,2.5,2.57,2.451,2.55,276199,0
+VTGN.US,D,20250721,000000,2.55,2.6732,2.5,2.55,429350,0
+VTGN.US,D,20250722,000000,2.55,2.5891,2.5,2.54,241379,0
+VTGN.US,D,20250723,000000,2.59,2.83,2.54,2.73,596264,0
+VTGN.US,D,20250724,000000,2.71,2.7881,2.65,2.71,193572,0
+VTGN.US,D,20250725,000000,2.74,3.24,2.66,3.08,1176091,0
+VTGN.US,D,20250728,000000,3.15,3.3099,3,3.19,1052872,0
+VTGN.US,D,20250729,000000,3.23,3.33,2.93,3.06,772059,0
+VTGN.US,D,20250730,000000,3.08,3.15,2.9,2.95,403941,0
+VTGN.US,D,20250731,000000,3,3.0502,2.82,2.87,372307,0
+VTGN.US,D,20250801,000000,2.84,2.9403,2.7,2.92,329562,0
+VTGN.US,D,20250804,000000,2.93,2.9991,2.8,2.91,115719,0
+VTGN.US,D,20250805,000000,2.91,2.9395,2.8,2.92,126393,0
+VTGN.US,D,20250806,000000,2.91,2.98,2.82,2.97,170915,0
+VTGN.US,D,20250807,000000,2.96,2.9955,2.71,2.73,512564,0
+VTGN.US,D,20250808,000000,2.77,3.0399,2.72,2.97,449082,0
+VTGN.US,D,20250811,000000,3,3.04,2.81,2.84,314190,0
+VTGN.US,D,20250812,000000,2.85,2.9196,2.84,2.86,173521,0
+VTGN.US,D,20250813,000000,2.9,3.0499,2.84,2.93,284272,0
+VTGN.US,D,20250814,000000,2.82,3,2.82,2.955,232539,0
+VTGN.US,D,20250815,000000,2.97,3.35,2.95,3.31,5246495,0
+VTGN.US,D,20250818,000000,3.35,3.58,3.31,3.4,1120479,0
+VTGN.US,D,20250819,000000,3.43,3.4494,3.11,3.17,596004,0
+VTGN.US,D,20250820,000000,3.18,3.228,2.96,3.1,521138,0
+VTGN.US,D,20250821,000000,3.06,3.175,3,3.06,232898,0
+VTGN.US,D,20250822,000000,3.06,3.26,3.06,3.17,205633,0
+VTGN.US,D,20250825,000000,3.15,3.1942,3.01,3.03,266705,0
+VTGN.US,D,20250826,000000,3.08,3.1366,3.015,3.1,207775,0
+VTGN.US,D,20250827,000000,3.13,3.2365,3.11,3.18,358503,0
+VTGN.US,D,20250828,000000,3.21,3.32,3.1401,3.23,256164,0
+VTGN.US,D,20250829,000000,3.23,3.3741,3.1399,3.34,586723,0
+VTGN.US,D,20250902,000000,3.35,3.6,3.34,3.52,679202,0
+VTGN.US,D,20250903,000000,3.52,3.7,3.48,3.69,413938,0
+VTGN.US,D,20250904,000000,3.84,3.88,3.59,3.62,346469,0
+VTGN.US,D,20250905,000000,3.63,3.6965,3.52,3.55,273889,0
+VTGN.US,D,20250908,000000,3.53,3.58,3.45,3.48,254653,0
+VTGN.US,D,20250909,000000,3.5,3.64,3.46,3.61,298833,0
+VTGN.US,D,20250910,000000,3.59,3.6299,3.5,3.57,169565,0
+VTGN.US,D,20250911,000000,3.57,3.5976,3.44,3.5,242762,0
+VTGN.US,D,20250912,000000,3.53,3.53,3.37,3.39,319286,0
+VTGN.US,D,20250915,000000,3.45,3.51,3.2241,3.25,363049,0
+VTGN.US,D,20250916,000000,3.16,3.2,2.84,2.91,857353,0
+VTGN.US,D,20250917,000000,2.95,3.023,2.85,2.9,350089,0
+VTGN.US,D,20250918,000000,2.9,3.06,2.9,3.04,301395,0
+VTGN.US,D,20250919,000000,2.97,3.03,2.91,2.98,533492,0
+VTGN.US,D,20250922,000000,2.99,3.37,2.99,3.33,3519202,0
+VTGN.US,D,20250923,000000,3.4,3.53,3.3343,3.44,400504,0
+VTGN.US,D,20250924,000000,3.43,3.74,3.4,3.47,701538,0
+VTGN.US,D,20250925,000000,3.42,3.53,3.3102,3.37,348730,0
+VTGN.US,D,20250926,000000,3.37,3.58,3.305,3.53,287812,0
+VTGN.US,D,20250929,000000,3.59,3.63,3.42,3.54,350385,0
+VTGN.US,D,20250930,000000,3.53,3.56,3.3975,3.55,221982,0
+VTGN.US,D,20251001,000000,3.54,3.75,3.505,3.55,416884,0
+VTGN.US,D,20251002,000000,3.6,3.65,3.44,3.6,190897,0
+VTGN.US,D,20251003,000000,3.61,3.71,3.48,3.65,505956,0
+VTGN.US,D,20251006,000000,3.65,4.03,3.6001,3.89,1001607,0
+VTGN.US,D,20251007,000000,4.09,4.25,3.85,3.96,880770,0
+VTGN.US,D,20251008,000000,4.04,4.1799,3.94,4.02,553150,0
+VTGN.US,D,20251009,000000,4.02,4.39,4.02,4.21,951206,0
+VTGN.US,D,20251010,000000,4.23,4.23,3.82,4.03,713214,0
+VTGN.US,D,20251013,000000,4.1,4.1,3.835,3.91,348603,0
+VTGN.US,D,20251014,000000,3.91,4.1254,3.85,4.01,637794,0
+VTGN.US,D,20251015,000000,4.05,4.13,3.95,4,297079,0
+VTGN.US,D,20251016,000000,4.1,4.33,3.98,4.05,632509,0
+VTGN.US,D,20251017,000000,4,4.1,3.85,4.05,379161,0
+VTGN.US,D,20251020,000000,4.14,4.52,4.14,4.48,733940,0
+VTGN.US,D,20251021,000000,4.4,4.5,4.21,4.23,507166,0
+VTGN.US,D,20251022,000000,4.18,4.2,3.9,4.1,676320,0
+VTGN.US,D,20251023,000000,4.1,4.3796,4.1,4.16,429880,0
+VTGN.US,D,20251024,000000,4.2,4.3,4.05,4.07,401235,0
+VTGN.US,D,20251027,000000,4.11,4.11,3.86,3.9,458828,0
+VTGN.US,D,20251028,000000,3.88,4.1001,3.8,4.05,433427,0
+VTGN.US,D,20251029,000000,3.95,4.09,3.7957,3.96,547189,0
+VTGN.US,D,20251030,000000,3.96,4.07,3.69,3.75,340199,0
+VTGN.US,D,20251031,000000,3.77,3.97,3.7113,3.94,231630,0
+VTGN.US,D,20251103,000000,4.24,4.6499,4.13,4.24,1172633,0
+VTGN.US,D,20251104,000000,4.18,4.2963,4.06,4.07,402333,0
+VTGN.US,D,20251105,000000,4.15,4.2849,4.05,4.18,283597,0
+VTGN.US,D,20251106,000000,4.23,4.23,3.97,4.02,270676,0
+VTGN.US,D,20251107,000000,3.95,4.02,3.69,3.99,595525,0
+VTGN.US,D,20251110,000000,4.01,4.1,3.86,3.98,289923,0
+VTGN.US,D,20251111,000000,3.96,4.04,3.82,4.03,409145,0
+VTGN.US,D,20251112,000000,4.04,4.13,3.94,4.07,253580,0
+VTGN.US,D,20251113,000000,4.04,4.1,3.76,3.8,331999,0
+VTGN.US,D,20251114,000000,3.72,3.84,3.6,3.8,308300,0
+VTGN.US,D,20251117,000000,3.85,4.79,3.7588,4.42,1957865,0
+VTGN.US,D,20251118,000000,4.42,4.88,4.4,4.63,1338330,0
+VTGN.US,D,20251119,000000,4.63,4.879,4.44,4.5,724883,0
+VTGN.US,D,20251120,000000,4.62,4.8,4.332,4.45,1695180,0
+VTGN.US,D,20251121,000000,4.47,4.61,4.335,4.59,527734,0
+VTGN.US,D,20251124,000000,4.65,5.14,4.65,4.72,1577481,0
+VTGN.US,D,20251125,000000,4.7,4.94,4.5,4.69,1263816,0
+VTGN.US,D,20251126,000000,4.68,4.85,4.53,4.54,454796,0
+VTGN.US,D,20251128,000000,4.59,4.97,4.58,4.9,544577,0
+VTGN.US,D,20251201,000000,4.87,4.909,4.39,4.43,660918,0
+VTGN.US,D,20251202,000000,4.41,4.42,3.535,3.6,1554322,0
+VTGN.US,D,20251203,000000,3.6,3.82,3.36,3.73,1420193,0
+VTGN.US,D,20251204,000000,3.8,4.32,3.74,4.28,1202032,0
+VTGN.US,D,20251205,000000,4.4,4.42,4.02,4.33,1006256,0
+VTGN.US,D,20251208,000000,4.45,4.55,4.11,4.29,761685,0
+VTGN.US,D,20251209,000000,4.29,4.6,4.22,4.55,766629,0
+VTGN.US,D,20251210,000000,4.51,4.56,4.41,4.53,499337,0
+VTGN.US,D,20251211,000000,4.5,4.56,3.91,3.95,1464423,0
+VTGN.US,D,20251212,000000,3.99,4.37,3.96,4.25,744448,0
+VTGN.US,D,20251215,000000,4.3,4.48,4.16,4.39,1001216,0
+VTGN.US,D,20251216,000000,4.38,4.5,4.3,4.36,605400,0
+VTGN.US,D,20251217,000000,0.8827,0.969,0.75,0.861,73529157,0
+VTGN.US,D,20251218,000000,0.8218,0.8423,0.7301,0.74,11263712,0
+VTGN.US,D,20251219,000000,0.7,0.7801,0.6751,0.7778,7468287,0
+VTGN.US,D,20251222,000000,0.771,0.8388,0.748,0.748,6159332,0
+VTGN.US,D,20251223,000000,0.75,0.75,0.706,0.7131,3407631,0
+VTGN.US,D,20251224,000000,0.71,0.743926,0.7012,0.7279,1772506,0
+VTGN.US,D,20251226,000000,0.7258,0.747,0.6806,0.7284,2708632,0
+VTGN.US,D,20251229,000000,0.73,0.73,0.6537,0.6631,3242658,0
+VTGN.US,D,20251230,000000,0.6621,0.6899,0.6561,0.6781,1678625,0
+VTGN.US,D,20251231,000000,0.6722,0.7093,0.6311,0.6619,2765148,0
+VTGN.US,D,20260102,000000,0.66,0.7032,0.6351,0.679,2002886,0
+VTGN.US,D,20260105,000000,0.685,0.7345,0.675,0.72,2367760,0
+VTGN.US,D,20260106,000000,0.7297,0.74,0.6929,0.7216,1420256,0
+VTGN.US,D,20260107,000000,0.73,0.767024,0.715,0.7364,1603361,0
+VTGN.US,D,20260108,000000,0.7433,0.746,0.7001,0.7038,788876,0
+VTGN.US,D,20260109,000000,0.705,0.712,0.6601,0.6601,1729080,0
+VTGN.US,D,20260112,000000,0.675,0.719899,0.6602,0.7039,1946082,0
+VTGN.US,D,20260113,000000,0.7072,0.7072,0.6703,0.6856,1104526,0
+VTGN.US,D,20260114,000000,0.672,0.74,0.6703,0.7015,1854033,0
+VTGN.US,D,20260115,000000,0.71,0.71,0.665,0.671,936291,0
+VTGN.US,D,20260116,000000,0.677,0.6901,0.6627,0.6638,1170539,0
+VTGN.US,D,20260120,000000,0.65,0.6611,0.636,0.6452,1021658,0
+VTGN.US,D,20260121,000000,0.65,0.6646,0.623,0.6342,918867,0
+VTGN.US,D,20260122,000000,0.64,0.6808,0.64,0.6627,1375576,0
+VTGN.US,D,20260123,000000,0.6627,0.6627,0.64,0.6455,773049,0
+VTGN.US,D,20260126,000000,0.64,0.6455,0.6154,0.6243,773190,0
+VTGN.US,D,20260127,000000,0.628,0.63,0.6001,0.6082,928492,0
+VTGN.US,D,20260128,000000,0.61,0.6158,0.575,0.5857,1053792,0
+VTGN.US,D,20260129,000000,0.565,0.5799,0.5351,0.5412,1851684,0
+VTGN.US,D,20260130,000000,0.5412,0.5699,0.54,0.5582,712374,0
+VTGN.US,D,20260202,000000,0.5642,0.596999,0.5642,0.5795,571218,0
+VTGN.US,D,20260203,000000,0.5834,0.5955,0.5354,0.5436,1095752,0
+VTGN.US,D,20260204,000000,0.545,0.5588,0.51,0.5262,849425,0
+VTGN.US,D,20260205,000000,0.52,0.5395,0.5028,0.505,968147,0
+VTGN.US,D,20260206,000000,0.513,0.5658,0.503738,0.5632,1739802,0
+VTGN.US,D,20260209,000000,0.53,0.5628,0.5224,0.5605,787389,0
+VTGN.US,D,20260210,000000,0.56,0.5992,0.5424,0.5648,1061978,0
+VTGN.US,D,20260211,000000,0.5762,0.58,0.5428,0.5725,810939,0
+VTGN.US,D,20260212,000000,0.58,0.58,0.533,0.545,1874018,0
+VTGN.US,D,20260213,000000,0.48,0.5245,0.43,0.5056,3320519,0
+VTGN.US,D,20260217,000000,0.5163,0.582,0.4903,0.53,1589211,0
+VTGN.US,D,20260218,000000,0.51,0.5312,0.5,0.5152,461111,0
diff --git a/daily/us/nasdaq stocks/3/wafd.us.txt b/daily/us/nasdaq stocks/3/wafd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b771022d4ce43e67a469abbafbb132a41b2904ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wafd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAFD.US,D,20050225,000000,17.5006,17.8022,17.4547,17.7952,175784.42773186,0
+WAFD.US,D,20050228,000000,17.6436,18.0068,17.4076,17.9911,287529.11555149,0
+WAFD.US,D,20050301,000000,18.0616,18.0968,17.8383,18.0968,218870.88941954,0
+WAFD.US,D,20050302,000000,17.9391,18.127,17.8462,17.9911,206088.07188633,0
+WAFD.US,D,20050303,000000,17.9391,18.0312,17.7668,17.9528,222189.94753233,0
+WAFD.US,D,20050304,000000,18.0616,18.0772,17.854,18.0312,336340.41616318,0
+WAFD.US,D,20050307,000000,18.083,18.0899,17.9244,18.0772,223467.92281676,0
+WAFD.US,D,20050308,000000,18.0968,18.1183,17.9334,18.1036,189138.29896929,0
+WAFD.US,D,20050309,000000,18.0312,18.0371,17.6513,17.6867,209149.69612888,0
+WAFD.US,D,20050310,000000,17.6867,17.8306,17.665,17.8306,203033.59858463,0
+WAFD.US,D,20050311,000000,17.8149,17.8873,17.6132,17.6377,147734.351505,0
+WAFD.US,D,20050314,000000,17.5144,17.9391,17.4233,17.9334,337506.01952012,0
+WAFD.US,D,20050315,000000,17.9334,18.0312,17.7268,17.7268,150440.47183148,0
+WAFD.US,D,20050316,000000,17.6436,17.8226,17.5839,17.6309,189043.29361242,0
+WAFD.US,D,20050317,000000,17.5906,17.8022,17.4938,17.718,212000.87839814,0
+WAFD.US,D,20050318,000000,17.8629,17.8629,17.575,17.6377,501369.82887149,0
+WAFD.US,D,20050321,000000,17.575,17.7444,17.432,17.6309,213634.35759862,0
+WAFD.US,D,20050322,000000,17.5594,17.8629,17.4713,17.575,198321.12857099,0
+WAFD.US,D,20050323,000000,17.5075,17.5682,17.3763,17.4614,158530.22904761,0
+WAFD.US,D,20050324,000000,17.6034,17.6034,17.3479,17.3998,170387.51052352,0
+WAFD.US,D,20050328,000000,17.3411,17.5144,17.3411,17.3998,189538.75165634,0
+WAFD.US,D,20050329,000000,17.3479,17.4938,17.3479,17.392,505291.60914082,0
+WAFD.US,D,20050330,000000,17.3567,17.6867,17.3479,17.6807,463430.00146275,0
+WAFD.US,D,20050331,000000,17.6807,17.7512,17.5261,17.6954,644954.59156326,0
+WAFD.US,D,20050401,000000,17.6954,17.8383,17.5594,17.665,423659.53319893,0
+WAFD.US,D,20050404,000000,17.5428,17.6132,17.3636,17.6132,332333.84616676,0
+WAFD.US,D,20050405,000000,17.5202,17.7268,17.5202,17.6309,340776.04261001,0
+WAFD.US,D,20050406,000000,17.5428,17.7885,17.5428,17.6573,239146.87139021,0
+WAFD.US,D,20050407,000000,17.7268,17.7738,17.5682,17.718,135178.32095272,0
+WAFD.US,D,20050408,000000,17.621,17.7512,17.5202,17.5594,122960.42774588,0
+WAFD.US,D,20050411,000000,17.5075,17.5906,17.439,17.4781,116215.0474077,0
+WAFD.US,D,20050412,000000,17.5358,17.7738,17.4155,17.7101,219401.08060468,0
+WAFD.US,D,20050413,000000,17.7101,17.8226,17.4713,17.4781,171945.3940637,0
+WAFD.US,D,20050414,000000,17.3342,17.5986,17.158,17.1815,163001.61019864,0
+WAFD.US,D,20050415,000000,17.3029,17.3255,16.8585,16.9221,274673.76704691,0
+WAFD.US,D,20050418,000000,17.0836,17.1276,16.7048,17.0895,329208.88501963,0
+WAFD.US,D,20050419,000000,16.9681,17.2324,16.9593,17.2324,297160.41130016,0
+WAFD.US,D,20050420,000000,17.0895,17.2539,16.8497,16.8889,190083.24472317,0
+WAFD.US,D,20050421,000000,17.067,17.2284,16.6891,16.9917,340091.59541532,0
+WAFD.US,D,20050422,000000,16.8399,17.0239,16.5364,16.6891,347071.93523825,0
+WAFD.US,D,20050425,000000,16.7734,16.8644,16.5834,16.8644,217012.66636408,0
+WAFD.US,D,20050426,000000,16.88,16.9994,16.7136,16.833,216467.15173429,0
+WAFD.US,D,20050427,000000,16.8937,17.1414,16.742,17.0396,303599.3227452,0
+WAFD.US,D,20050428,000000,16.7664,16.9387,16.6578,16.8154,214945.02289832,0
+WAFD.US,D,20050429,000000,16.695,17.0445,16.5678,16.8889,257682.1100478,0
+WAFD.US,D,20050502,000000,16.7205,17.1913,16.7205,17.1815,368389.91144563,0
+WAFD.US,D,20050503,000000,16.9681,17.3342,16.9681,17.1276,173992.60626991,0
+WAFD.US,D,20050504,000000,17.0836,17.432,17.0758,17.3479,208835.05473192,0
+WAFD.US,D,20050505,000000,17.4614,17.4938,17.1659,17.3841,223544.54004005,0
+WAFD.US,D,20050506,000000,17.3411,17.5358,17.205,17.2539,103125.76098135,0
+WAFD.US,D,20050509,000000,17.1727,17.3567,17.1727,17.297,145102.80527583,0
+WAFD.US,D,20050510,000000,17.1492,17.4076,17.0758,17.1962,166467.77338015,0
+WAFD.US,D,20050511,000000,17.3098,17.3098,16.9593,17.0895,184856.92853201,0
+WAFD.US,D,20050512,000000,17.0151,17.2872,16.9006,16.9917,268850.8580771,0
+WAFD.US,D,20050513,000000,16.9319,17.3342,16.7861,16.8585,219954.76773831,0
+WAFD.US,D,20050516,000000,16.9006,17.3763,16.7861,17.3763,187155.44523062,0
+WAFD.US,D,20050517,000000,17.1276,17.4614,17.1199,17.4547,248906.884074,0
+WAFD.US,D,20050518,000000,17.5006,17.673,17.3342,17.5986,329377.44291086,0
+WAFD.US,D,20050519,000000,17.5906,17.673,17.4781,17.5594,153404.02602823,0
+WAFD.US,D,20050520,000000,17.439,17.5515,17.2872,17.5515,168585.47343181,0
+WAFD.US,D,20050523,000000,17.6867,17.6867,17.3636,17.5682,201731.10578875,0
+WAFD.US,D,20050524,000000,17.4233,17.6309,17.3695,17.4547,195095.03268911,0
+WAFD.US,D,20050525,000000,17.2784,17.5006,17.1962,17.3175,198916.69978667,0
+WAFD.US,D,20050526,000000,17.2324,17.4547,17.2324,17.3098,262842.02464544,0
+WAFD.US,D,20050527,000000,17.2706,17.3255,17.2138,17.2324,161767.56212224,0
+WAFD.US,D,20050531,000000,17.3479,17.5144,17.2324,17.2872,230054.96089349,0
+WAFD.US,D,20050601,000000,17.2324,17.6954,17.2324,17.6436,385037.30172143,0
+WAFD.US,D,20050602,000000,17.6513,17.896,17.5261,17.807,498335.78682934,0
+WAFD.US,D,20050603,000000,17.7355,18.0145,17.575,17.6807,323869.17533801,0
+WAFD.US,D,20050606,000000,17.5202,17.6867,17.3175,17.6867,268417.71537478,0
+WAFD.US,D,20050607,000000,17.7668,17.8022,17.3029,17.3175,360831.36697761,0
+WAFD.US,D,20050608,000000,17.3255,17.5428,17.1815,17.2284,329931.13004448,0
+WAFD.US,D,20050609,000000,17.1659,17.3175,17.0974,17.3175,303006.81621845,0
+WAFD.US,D,20050610,000000,17.1062,17.3636,17.1062,17.2872,203270.60119533,0
+WAFD.US,D,20050613,000000,17.2284,17.5075,17.1913,17.4938,263114.78196034,0
+WAFD.US,D,20050614,000000,17.3255,17.4938,17.2461,17.4614,239820.08139216,0
+WAFD.US,D,20050615,000000,17.4233,17.4713,17.3255,17.4233,279591.57121896,0
+WAFD.US,D,20050616,000000,17.4155,17.5515,17.3098,17.5428,344005.20318082,0
+WAFD.US,D,20050617,000000,17.4076,17.5428,17.3175,17.439,665948.73230688,0
+WAFD.US,D,20050620,000000,17.3695,17.6513,17.3029,17.5986,457424.23272002,0
+WAFD.US,D,20050621,000000,17.6132,17.8462,17.4547,17.7268,353785.64712415,0
+WAFD.US,D,20050622,000000,17.7952,17.9724,17.7581,17.9441,403952.56180653,0
+WAFD.US,D,20050623,000000,17.7668,18.0225,17.7668,17.7668,206799.07971843,0
+WAFD.US,D,20050624,000000,17.8022,17.9911,17.5202,17.5202,431298.78114213,0
+WAFD.US,D,20050627,000000,17.5006,17.7668,17.3841,17.4614,320306.98523665,0
+WAFD.US,D,20050628,000000,17.5075,17.903,17.4233,17.8306,187093.12988903,0
+WAFD.US,D,20050629,000000,17.8022,17.854,17.7014,17.7738,153179.28217326,0
+WAFD.US,D,20050630,000000,17.6436,17.9911,17.5986,17.8149,388441.14956133,0
+WAFD.US,D,20050701,000000,17.8462,18.1487,17.8462,18.1398,287299.26388163,0
+WAFD.US,D,20050705,000000,17.8696,18.183,17.8696,18.127,325864.28783241,0
+WAFD.US,D,20050706,000000,18.0449,18.1731,17.8629,17.8629,224426.14888934,0
+WAFD.US,D,20050707,000000,17.7738,18.0703,17.6867,18.0449,308020.64731035,0
+WAFD.US,D,20050708,000000,17.8696,18.2866,17.8696,18.2318,357659.41393353,0
+WAFD.US,D,20050711,000000,18.183,18.358,18.1398,18.3346,400031.80310019,0
+WAFD.US,D,20050712,000000,18.368,18.4648,18.2955,18.3435,224325.0141546,0
+WAFD.US,D,20050713,000000,18.368,18.5353,18.3346,18.414,233598.76286126,0
+WAFD.US,D,20050714,000000,18.2866,18.4874,18.2261,18.2866,240883.52845139,0
+WAFD.US,D,20050715,000000,18.1398,18.183,17.7101,17.9334,635933.16891196,0
+WAFD.US,D,20050718,000000,18.0312,18.0616,17.6954,17.7738,447392.48428431,0
+WAFD.US,D,20050719,000000,17.8149,17.903,17.4614,17.5906,1047483.0945796,0
+WAFD.US,D,20050720,000000,17.5202,17.6954,17.4869,17.6132,562138.52413084,0
+WAFD.US,D,20050721,000000,17.5358,17.6807,17.439,17.5906,474432.23472676,0
+WAFD.US,D,20050722,000000,17.4614,17.7668,17.4614,17.7512,349806.65932811,0
+WAFD.US,D,20050725,000000,17.6132,17.9244,17.6132,17.7952,470419.53535247,0
+WAFD.US,D,20050726,000000,17.7512,17.9244,17.7014,17.8149,281712.33595955,0
+WAFD.US,D,20050727,000000,17.7512,17.8696,17.4781,17.718,381022.55922119,0
+WAFD.US,D,20050728,000000,17.6513,17.7952,17.5682,17.6436,315882.59598258,0
+WAFD.US,D,20050729,000000,17.6513,17.7738,17.4547,17.6309,314960.1246142,0
+WAFD.US,D,20050801,000000,17.6436,17.8022,17.5261,17.7512,295064.16407103,0
+WAFD.US,D,20050802,000000,17.8383,17.8383,17.6309,17.7268,317406.7679445,0
+WAFD.US,D,20050803,000000,17.665,17.854,17.621,17.8306,329246.68284978,0
+WAFD.US,D,20050804,000000,17.7444,17.7952,17.4076,17.432,360484.0355654,0
+WAFD.US,D,20050805,000000,17.3841,17.5006,17.1414,17.2872,453344.11018925,0
+WAFD.US,D,20050808,000000,17.1414,17.3763,17.0895,17.2402,240843.68749527,0
+WAFD.US,D,20050809,000000,17.205,17.4233,17.158,17.3342,204084.78688812,0
+WAFD.US,D,20050810,000000,17.4233,17.5358,17.0239,17.0513,337901.36439228,0
+WAFD.US,D,20050811,000000,17.0895,17.3567,17.0445,17.1962,385719.70579018,0
+WAFD.US,D,20050812,000000,17.1815,17.3695,17.0513,17.3175,296826.36020662,0
+WAFD.US,D,20050815,000000,17.2324,17.3636,17.1414,17.3342,223021.49979574,0
+WAFD.US,D,20050816,000000,17.1659,17.3567,17.1414,17.205,323450.33451738,0
+WAFD.US,D,20050817,000000,17.1356,17.4233,17.1356,17.3029,254357.94412014,0
+WAFD.US,D,20050818,000000,17.2784,17.439,17.1962,17.432,301018.85466489,0
+WAFD.US,D,20050819,000000,17.5202,17.6034,17.4076,17.5906,230032.48650799,0
+WAFD.US,D,20050822,000000,17.5202,17.7512,17.5202,17.673,303939.50321659,0
+WAFD.US,D,20050823,000000,17.6132,17.6867,17.5144,17.6513,196290.26137239,0
+WAFD.US,D,20050824,000000,17.5682,17.7355,17.432,17.6132,210288.73884842,0
+WAFD.US,D,20050825,000000,17.5358,17.6309,17.4449,17.6132,454338.09096602,0
+WAFD.US,D,20050826,000000,17.6132,17.7952,17.575,17.6954,295266.4335405,0
+WAFD.US,D,20050829,000000,17.4938,17.6807,17.0513,17.5358,398487.19987872,0
+WAFD.US,D,20050830,000000,17.4449,17.6807,17.3998,17.6132,276080.45926647,0
+WAFD.US,D,20050831,000000,17.6573,17.7952,17.5006,17.7512,231147.01171607,0
+WAFD.US,D,20050901,000000,17.6573,17.8462,17.6132,17.7738,542549.03248082,0
+WAFD.US,D,20050902,000000,17.673,17.8022,17.673,17.7268,198118.85910151,0
+WAFD.US,D,20050906,000000,17.665,17.9334,17.665,17.896,300295.58807707,0
+WAFD.US,D,20050907,000000,17.8022,17.854,17.6377,17.7885,212128.57377028,0
+WAFD.US,D,20050908,000000,17.6954,17.8629,17.6034,17.6807,193592.31354971,0
+WAFD.US,D,20050909,000000,17.7014,17.8629,17.5906,17.7885,189225.13182235,0
+WAFD.US,D,20050912,000000,17.6954,17.8696,17.6954,17.7581,175012.12612112,0
+WAFD.US,D,20050913,000000,17.6954,17.7355,17.5428,17.5986,221534.104101,0
+WAFD.US,D,20050914,000000,17.6132,17.6132,17.3567,17.4547,247285.66362926,0
+WAFD.US,D,20050915,000000,17.3998,17.4938,17.1913,17.4938,193928.4077692,0
+WAFD.US,D,20050916,000000,17.4938,17.621,17.4155,17.5986,597467.23656997,0
+WAFD.US,D,20050919,000000,17.575,17.6132,17.3695,17.3763,208599.07368419,0
+WAFD.US,D,20050920,000000,17.3029,17.5594,17.1276,17.297,363186.06963997,0
+WAFD.US,D,20050921,000000,17.1492,17.2284,16.7273,16.8702,483139.01598109,0
+WAFD.US,D,20050922,000000,16.7273,16.8154,16.5129,16.7577,332758.81636526,0
+WAFD.US,D,20050923,000000,16.6891,16.7929,16.5775,16.7352,243964.56239049,0
+WAFD.US,D,20050926,000000,16.9064,17.1356,16.7734,16.9681,305753.79906403,0
+WAFD.US,D,20050927,000000,17.1062,17.1062,16.8644,17.0318,212960.12603369,0
+WAFD.US,D,20050928,000000,16.9593,16.9681,16.5903,16.7929,400349.50918609,0
+WAFD.US,D,20050929,000000,16.8066,17.067,16.6813,17.0513,329317.17069521,0
+WAFD.US,D,20050930,000000,17.0396,17.1139,16.8889,17.0895,294716.83265879,0
+WAFD.US,D,20051003,000000,17.0974,17.2138,17.0445,17.1276,492363.72966486,0
+WAFD.US,D,20051004,000000,17.1492,17.4076,17.1414,17.3098,436595.58517871,0
+WAFD.US,D,20051005,000000,17.2784,17.2784,16.8066,16.9387,509926.4403682,0
+WAFD.US,D,20051006,000000,16.8937,17.0758,16.7352,16.8702,444657.76019445,0
+WAFD.US,D,20051007,000000,16.7861,16.9837,16.7861,16.8644,334692.63508103,0
+WAFD.US,D,20051010,000000,16.9221,16.9221,16.4454,16.5961,750798.73162683,0
+WAFD.US,D,20051011,000000,16.4386,16.6294,16.3563,16.3642,673441.89674435,0
+WAFD.US,D,20051012,000000,16.3308,16.4386,15.9912,16.142,528087.78697614,0
+WAFD.US,D,20051013,000000,16.0147,16.3014,15.999,16.2799,594211.51536176,0
+WAFD.US,D,20051014,000000,16.3387,16.6725,16.1977,16.6725,331412.39636136,0
+WAFD.US,D,20051017,000000,16.7734,16.7861,16.506,16.7861,257591.19094284,0
+WAFD.US,D,20051018,000000,16.7792,16.7792,16.5541,16.6499,187079.84957032,0
+WAFD.US,D,20051019,000000,16.5678,16.8937,16.5541,16.8585,351583.1573454,0
+WAFD.US,D,20051020,000000,16.8497,16.9525,16.5541,16.7048,303503.29582535,0
+WAFD.US,D,20051021,000000,16.5678,16.9525,16.5678,16.9456,379321.65686422,0
+WAFD.US,D,20051024,000000,16.9917,17.2284,16.9006,17.1962,362247.25326397,0
+WAFD.US,D,20051025,000000,17.0572,17.1962,16.9525,17.1659,444187.84122496,0
+WAFD.US,D,20051026,000000,17.1199,17.3636,17.0445,17.1913,517807.79873698,0
+WAFD.US,D,20051027,000000,17.0445,17.2402,17.0396,17.1199,329931.13004448,0
+WAFD.US,D,20051028,000000,17.1913,17.3841,17.1913,17.3636,344458.77714267,0
+WAFD.US,D,20051031,000000,17.3098,17.6034,17.3098,17.4155,395624.78041672,0
+WAFD.US,D,20051101,000000,17.3411,17.5682,17.3342,17.4233,349475.67292351,0
+WAFD.US,D,20051102,000000,17.2872,17.6954,17.2872,17.6513,411181.14143291,0
+WAFD.US,D,20051103,000000,17.5839,17.7444,17.3411,17.5075,312624.83164842,0
+WAFD.US,D,20051104,000000,17.5006,17.7738,17.5006,17.665,180399.84926267,0
+WAFD.US,D,20051107,000000,17.665,17.7581,17.5358,17.7444,210377.61482742,0
+WAFD.US,D,20051108,000000,17.6034,17.6867,17.4614,17.6132,347993.38504366,0
+WAFD.US,D,20051109,000000,17.621,17.7952,17.5428,17.7512,253396.65335863,0
+WAFD.US,D,20051110,000000,17.7444,18.1564,17.673,18.1183,294236.69805953,0
+WAFD.US,D,20051111,000000,18.1036,18.3199,18.0312,18.2681,148198.14109662,0
+WAFD.US,D,20051114,000000,18.2201,18.2465,18.0968,18.1487,192814.90412409,0
+WAFD.US,D,20051115,000000,18.1036,18.368,18.0449,18.1115,309828.81377993,0
+WAFD.US,D,20051116,000000,18.0527,18.2064,17.9656,18.083,171769.68523161,0
+WAFD.US,D,20051117,000000,17.9998,18.2318,17.9441,18.1917,210316.3210488,0
+WAFD.US,D,20051118,000000,18.2535,18.3503,18.1398,18.2955,311592.0314785,0
+WAFD.US,D,20051121,000000,18.1917,18.5119,18.0968,18.4551,274983.30062899,0
+WAFD.US,D,20051122,000000,18.3033,18.5353,18.1917,18.5353,209034.25951246,0
+WAFD.US,D,20051123,000000,18.4648,18.7644,18.4551,18.7262,168479.23088218,0
+WAFD.US,D,20051125,000000,18.5853,18.7048,18.5353,18.5686,72380.801620728,0
+WAFD.US,D,20051128,000000,18.4462,18.6567,18.4198,18.4198,289869.51633217,0
+WAFD.US,D,20051129,000000,18.3914,18.5509,18.3914,18.5206,297356.55139178,0
+WAFD.US,D,20051130,000000,18.4198,18.5589,18.2005,18.3827,366772.77725279,0
+WAFD.US,D,20051201,000000,18.3435,18.5589,18.3435,18.5119,655503.25086543,0
+WAFD.US,D,20051202,000000,18.3914,18.4874,18.3033,18.368,254626.61518311,0
+WAFD.US,D,20051205,000000,18.2866,18.4551,18.0312,18.2465,573312.37997502,0
+WAFD.US,D,20051206,000000,18.2465,18.3914,18.127,18.2318,175512.69197993,0
+WAFD.US,D,20051207,000000,18.127,18.3199,17.9197,18.0225,211947.75712332,0
+WAFD.US,D,20051208,000000,17.9197,18.2005,17.8462,17.896,234835.87562659,0
+WAFD.US,D,20051209,000000,17.7668,18.1115,17.7668,18.0772,319948.41663167,0
+WAFD.US,D,20051212,000000,17.9822,18.127,17.854,17.9588,301365.16451415,0
+WAFD.US,D,20051213,000000,17.8226,18.1183,17.8226,18.0899,242504.74889614,0
+WAFD.US,D,20051214,000000,17.9822,18.414,17.9822,18.3983,350247.97453424,0
+WAFD.US,D,20051215,000000,18.2955,18.3767,18.0616,18.127,299114.66127547,0
+WAFD.US,D,20051216,000000,18.0968,18.3112,18.0527,18.1183,306759.01703355,0
+WAFD.US,D,20051219,000000,17.9911,18.134,17.7444,17.8629,299300.58573731,0
+WAFD.US,D,20051220,000000,17.7444,17.9244,17.7444,17.8696,176973.52703726,0
+WAFD.US,D,20051221,000000,17.807,18.0068,17.807,17.9441,339996.59005843,0
+WAFD.US,D,20051222,000000,17.8785,18.0068,17.7512,17.854,362675.28815139,0
+WAFD.US,D,20051223,000000,17.9334,18.127,17.9197,18.0772,244168.87498593,0
+WAFD.US,D,20051227,000000,17.9656,18.2201,17.7738,17.8022,244655.13896306,0
+WAFD.US,D,20051228,000000,17.896,17.896,17.5261,17.5358,353156.36433021,0
+WAFD.US,D,20051229,000000,17.5358,17.621,17.4076,17.5075,302713.627644,0
+WAFD.US,D,20051230,000000,17.3098,17.4869,17.3098,17.4155,287729.34189502,0
+WAFD.US,D,20060103,000000,17.1492,17.5906,17.1492,17.5006,555256.25435372,0
+WAFD.US,D,20060104,000000,17.6034,17.7952,17.5986,17.7668,372233.03136571,0
+WAFD.US,D,20060105,000000,17.6377,17.8873,17.6377,17.8785,306880.58302784,0
+WAFD.US,D,20060106,000000,17.7952,17.9117,17.6513,17.8696,375977.059677,0
+WAFD.US,D,20060109,000000,17.7738,18.0616,17.7738,17.9441,227984.25273879,0
+WAFD.US,D,20060110,000000,18.0703,18.1183,17.7815,18.1183,269135.87414772,0
+WAFD.US,D,20060111,000000,17.9197,18.183,17.903,18.1115,266123.28492808,0
+WAFD.US,D,20060112,000000,18.2201,18.3983,17.8785,18.3112,626438.76260224,0
+WAFD.US,D,20060113,000000,18.3983,18.8476,18.368,18.735,560592.8993464,0
+WAFD.US,D,20060117,000000,18.5589,18.7869,18.4061,18.7438,543236.54436445,0
+WAFD.US,D,20060118,000000,18.2955,18.9915,18.2955,18.7869,309931.99164062,0
+WAFD.US,D,20060119,000000,18.9386,18.9386,18.6754,18.8476,338130.19449916,0
+WAFD.US,D,20060120,000000,18.7105,18.8643,18.3112,18.368,394426.48704451,0
+WAFD.US,D,20060123,000000,18.3112,18.5764,18.2769,18.4297,356972.92361288,0
+WAFD.US,D,20060124,000000,18.5432,18.5432,18.2955,18.3914,343905.09000906,0
+WAFD.US,D,20060125,000000,18.3112,18.4648,18.1036,18.2955,405700.45606045,0
+WAFD.US,D,20060126,000000,18.2535,18.5509,18.2535,18.3983,417575.10410696,0
+WAFD.US,D,20060127,000000,18.3435,18.4992,18.2681,18.3112,442573.77172104,0
+WAFD.US,D,20060130,000000,18.1917,18.2955,18.1036,18.1398,383442.64191408,0
+WAFD.US,D,20060131,000000,18.0145,18.3112,18.0145,18.2866,494167.80988251,0
+WAFD.US,D,20060201,000000,18.083,18.3346,18.0703,18.1653,355371.1128647,0
+WAFD.US,D,20060202,000000,18.0449,18.183,17.8149,18.0527,366228.28418596,0
+WAFD.US,D,20060203,000000,17.8696,18.0616,17.854,17.9724,218747.28029931,0
+WAFD.US,D,20060206,000000,17.9117,18.1183,17.9117,18.0772,275663.66157178,0
+WAFD.US,D,20060207,000000,18.1036,18.127,17.5515,17.575,561790.17115563,0
+WAFD.US,D,20060208,000000,17.5515,17.6867,17.5144,17.6513,470517.60539828,0
+WAFD.US,D,20060209,000000,17.5986,17.7668,17.575,17.665,288031.72453625,0
+WAFD.US,D,20060210,000000,17.575,17.7355,17.4869,17.6867,433956.8880087,0
+WAFD.US,D,20060213,000000,17.6513,17.7444,17.3567,17.5261,452239.80061094,0
+WAFD.US,D,20060214,000000,17.4614,17.8226,17.4614,17.7952,392020.7062333,0
+WAFD.US,D,20060215,000000,17.6807,17.7952,17.5515,17.6377,364724.54348358,0
+WAFD.US,D,20060216,000000,17.5906,17.7885,17.5906,17.7444,340092.61697829,0
+WAFD.US,D,20060217,000000,17.6573,17.8022,17.6132,17.8022,201802.61519715,0
+WAFD.US,D,20060221,000000,17.7512,17.8383,17.5682,17.8022,274186.48150681,0
+WAFD.US,D,20060222,000000,17.7268,17.9822,17.7268,17.9391,382556.94681288,0
+WAFD.US,D,20060223,000000,17.8696,18.0068,17.8226,17.9244,291057.59407461,0
+WAFD.US,D,20060224,000000,17.9197,18.0312,17.7581,18.0225,239871.15954102,0
+WAFD.US,D,20060227,000000,18.1036,18.1115,17.9441,17.9911,320371.34370421,0
+WAFD.US,D,20060228,000000,17.8226,17.9911,17.7952,17.9244,342414.62962538,0
+WAFD.US,D,20060301,000000,18.0371,18.0772,17.8785,18.0225,292819.79021021,0
+WAFD.US,D,20060302,000000,17.9334,18.0312,17.8022,17.9391,281675.55969237,0
+WAFD.US,D,20060303,000000,17.7668,17.9528,17.6132,17.6513,353081.79023288,0
+WAFD.US,D,20060306,000000,17.5986,17.7512,17.2872,17.7101,309737.89467496,0
+WAFD.US,D,20060307,000000,17.6377,17.7444,17.6132,17.673,242177.84874345,0
+WAFD.US,D,20060308,000000,17.6867,17.896,17.5358,17.8873,306196.13583314,0
+WAFD.US,D,20060309,000000,17.8226,17.9197,17.7738,17.8306,271772.52819177,0
+WAFD.US,D,20060310,000000,17.7738,17.9244,17.7014,17.9244,204346.30701027,0
+WAFD.US,D,20060313,000000,17.896,18.1398,17.8383,18.0145,310529.60598226,0
+WAFD.US,D,20060314,000000,17.9588,18.183,17.8873,18.1653,217234.34553013,0
+WAFD.US,D,20060315,000000,18.0899,18.2201,18.0145,18.2201,176600.65655061,0
+WAFD.US,D,20060316,000000,18.2005,18.3199,18.1731,18.1917,147823.22748401,0
+WAFD.US,D,20060317,000000,18.1115,18.358,18.1115,18.3346,402151.5462778,0
+WAFD.US,D,20060320,000000,18.2535,18.4297,18.2005,18.4061,215869.53739264,0
+WAFD.US,D,20060321,000000,18.2681,18.368,18.127,18.127,227098.55763758,0
+WAFD.US,D,20060322,000000,18.0703,18.4648,18.0616,18.4462,197149.39583618,0
+WAFD.US,D,20060323,000000,18.362,18.4795,18.2261,18.4384,308708.15919397,0
+WAFD.US,D,20060324,000000,18.4551,18.4718,18.2769,18.3767,194916.2591681,0
+WAFD.US,D,20060327,000000,18.358,18.4297,18.2408,18.3346,182071.1262933,0
+WAFD.US,D,20060328,000000,18.2318,18.4462,18.2318,18.2866,276954.91717491,0
+WAFD.US,D,20060329,000000,18.083,18.3435,18.083,18.3259,294579.94321985,0
+WAFD.US,D,20060330,000000,18.2955,18.3435,18.1653,18.2465,332029.42039958,0
+WAFD.US,D,20060331,000000,18.1564,18.4198,18.1564,18.3346,455854.09042412,0
+WAFD.US,D,20060403,000000,18.2769,18.5206,18.2681,18.3767,486805.40550613,0
+WAFD.US,D,20060404,000000,18.3435,18.5432,18.3033,18.4942,250709.94272869,0
+WAFD.US,D,20060405,000000,18.4874,18.5059,18.2408,18.3827,278315.63906048,0
+WAFD.US,D,20060406,000000,18.414,18.4992,18.2866,18.4462,301928.04571457,0
+WAFD.US,D,20060407,000000,18.3914,18.5119,18.3503,18.4795,280207.57369419,0
+WAFD.US,D,20060410,000000,18.3435,18.5206,18.3435,18.4061,301306.93542445,0
+WAFD.US,D,20060411,000000,18.5206,18.5206,18.1183,18.183,312227.44365029,0
+WAFD.US,D,20060412,000000,18.1183,18.183,18.0772,18.083,170420.20053879,0
+WAFD.US,D,20060413,000000,18.127,18.1917,18.0616,18.1036,600698.44026673,0
+WAFD.US,D,20060417,000000,18.0371,18.1564,18.0371,18.1564,328798.21670282,0
+WAFD.US,D,20060418,000000,18.183,18.3827,18.1564,18.3259,870538.17130573,0
+WAFD.US,D,20060419,000000,18.2064,18.3767,18.127,18.2535,697302.54320188,0
+WAFD.US,D,20060420,000000,18.1487,18.2201,18.0312,18.0616,338412.14588086,0
+WAFD.US,D,20060421,000000,18.0068,18.1731,17.903,17.9911,484690.7701434,0
+WAFD.US,D,20060424,000000,17.896,17.9334,17.8022,17.903,270808.17274133,0
+WAFD.US,D,20060425,000000,17.807,17.8785,17.6807,17.7952,282555.1254157,0
+WAFD.US,D,20060426,000000,17.7101,17.9117,17.7101,17.7885,193554.51571955,0
+WAFD.US,D,20060427,000000,17.6573,18.2318,17.6573,18.127,537456.54103968,0
+WAFD.US,D,20060428,000000,17.9724,18.1917,17.9528,18.1183,240189.88718989,0
+WAFD.US,D,20060501,000000,18.0225,18.1653,17.8306,17.8785,316197.23737953,0
+WAFD.US,D,20060502,000000,17.8226,17.9588,17.7355,17.903,432356.09882349,0
+WAFD.US,D,20060503,000000,17.8022,17.8383,17.6309,17.7512,336489.56435785,0
+WAFD.US,D,20060504,000000,17.6436,17.8022,17.6377,17.7355,224615.13804011,0
+WAFD.US,D,20060505,000000,17.7101,18.183,17.7101,18.1036,369034.51768422,0
+WAFD.US,D,20060508,000000,18.0225,18.2955,17.9998,18.2318,295342.02920082,0
+WAFD.US,D,20060509,000000,18.183,18.2408,18.1564,18.2261,424118.21497568,0
+WAFD.US,D,20060510,000000,18.1487,18.2318,18.127,18.2005,298019.54576394,0
+WAFD.US,D,20060511,000000,18.183,18.2201,18.0899,18.1183,458194.4912048,0
+WAFD.US,D,20060512,000000,18.1398,18.1564,17.8696,17.8873,388468.73176171,0
+WAFD.US,D,20060515,000000,17.665,18.0068,17.665,17.8383,469361.19610813,0
+WAFD.US,D,20060516,000000,17.807,17.8629,17.5839,17.6132,459956.68734041,0
+WAFD.US,D,20060517,000000,17.4781,17.5358,17.2539,17.297,420372.14353842,0
+WAFD.US,D,20060518,000000,17.2539,17.3567,16.9387,16.9593,550046.2831702,0
+WAFD.US,D,20060519,000000,16.9917,17.4233,16.9006,17.205,677213.50725603,0
+WAFD.US,D,20060522,000000,17.0836,17.4547,17.0513,17.2138,399991.96214408,0
+WAFD.US,D,20060523,000000,17.3841,17.3841,17.0974,17.1139,601564.72567137,0
+WAFD.US,D,20060524,000000,17.0445,17.3342,16.9525,17.2461,787287.93960801,0
+WAFD.US,D,20060525,000000,17.2402,17.4713,17.2227,17.4076,536659.72191749,0
+WAFD.US,D,20060526,000000,17.3342,17.4869,17.3342,17.4869,233814.31264943,0
+WAFD.US,D,20060530,000000,17.3411,17.432,17.0239,17.158,469019.99407377,0
+WAFD.US,D,20060531,000000,17.0445,17.392,17.0445,17.3763,538856.08231839,0
+WAFD.US,D,20060601,000000,17.3098,17.6436,17.3098,17.6436,415452.29624042,0
+WAFD.US,D,20060602,000000,17.439,17.7952,17.439,17.7268,289447.61082259,0
+WAFD.US,D,20060605,000000,17.5906,17.718,17.3342,17.3763,244148.44372639,0
+WAFD.US,D,20060606,000000,17.3098,17.4547,17.1414,17.392,514180.22860508,0
+WAFD.US,D,20060607,000000,17.3841,17.6436,17.2706,17.4076,425348.17680016,0
+WAFD.US,D,20060608,000000,17.3098,17.4713,17.205,17.4713,761473.04317518,0
+WAFD.US,D,20060609,000000,17.4547,17.5006,17.297,17.4155,386999.72420056,0
+WAFD.US,D,20060612,000000,17.3479,17.4547,17.2227,17.2784,284411.30534521,0
+WAFD.US,D,20060613,000000,17.1913,17.4233,17.1414,17.2872,551177.15338591,0
+WAFD.US,D,20060614,000000,17.1414,17.3255,16.8937,17.0396,601233.73926676,0
+WAFD.US,D,20060615,000000,17.0151,17.432,16.9681,17.3841,569937.13589849,0
+WAFD.US,D,20060616,000000,17.297,17.392,17.1727,17.2227,317138.0968815,0
+WAFD.US,D,20060619,000000,17.1727,17.3342,17.0572,17.067,359031.37301187,0
+WAFD.US,D,20060620,000000,17.0396,17.297,16.9681,17.1913,322497.21625969,0
+WAFD.US,D,20060621,000000,17.1492,17.3411,17.1492,17.297,231727.2594871,0
+WAFD.US,D,20060622,000000,17.1913,17.3342,17.1139,17.1913,200772.87971617,0
+WAFD.US,D,20060623,000000,17.067,17.2461,17.0239,17.158,258041.70021576,0
+WAFD.US,D,20060626,000000,17.1276,17.4547,17.1139,17.4233,519841.7306245,0
+WAFD.US,D,20060627,000000,17.3411,17.4547,17.3098,17.3695,363872.55996063,0
+WAFD.US,D,20060628,000000,17.1414,17.432,17.1276,17.3695,590217.20412107,0
+WAFD.US,D,20060629,000000,17.2539,17.6132,17.2539,17.6132,301647.11589585,0
+WAFD.US,D,20060630,000000,17.4713,17.6513,17.4614,17.5682,317360.79761053,0
+WAFD.US,D,20060703,000000,17.5986,17.6436,17.4155,17.6436,90233.636209579,0
+WAFD.US,D,20060705,000000,17.4713,17.621,17.3695,17.4076,432279.4816002,0
+WAFD.US,D,20060706,000000,17.3342,17.5682,17.2706,17.3342,467609.21560231,0
+WAFD.US,D,20060707,000000,17.2539,17.5261,17.2461,17.439,272453.91069755,0
+WAFD.US,D,20060710,000000,17.3255,17.5428,17.3255,17.4869,127607.51772898,0
+WAFD.US,D,20060711,000000,17.5515,17.5515,17.2784,17.4938,317523.22612389,0
+WAFD.US,D,20060712,000000,17.297,17.4781,17.2872,17.3098,167070.49553668,0
+WAFD.US,D,20060713,000000,17.2284,17.5075,17.1062,17.1062,482733.45547916,0
+WAFD.US,D,20060714,000000,17.0445,17.1276,16.5834,16.6294,803980.27865481,0
+WAFD.US,D,20060717,000000,16.6499,16.9006,16.3231,16.5002,1370446.1435569,0
+WAFD.US,D,20060718,000000,16.4767,16.9221,16.4767,16.8889,993011.31351149,0
+WAFD.US,D,20060719,000000,16.7861,17.2872,16.7861,17.2638,878276.51085771,0
+WAFD.US,D,20060720,000000,17.1199,17.3175,17.0974,17.1659,449710.41067948,0
+WAFD.US,D,20060721,000000,17.0758,17.0974,16.742,16.8889,683204.97411707,0
+WAFD.US,D,20060724,000000,16.7792,17.1276,16.7792,16.9319,465313.76359262,0
+WAFD.US,D,20060725,000000,16.833,17.0151,16.7988,16.9525,480869.10304585,0
+WAFD.US,D,20060726,000000,16.8702,17.067,16.7861,16.9064,542437.6821163,0
+WAFD.US,D,20060727,000000,16.8644,17.067,16.7205,16.7664,230379.81792023,0
+WAFD.US,D,20060728,000000,16.7273,17.0572,16.7136,16.9681,394470.41425253,0
+WAFD.US,D,20060731,000000,16.8702,17.0082,16.7352,16.9456,462478.92633102,0
+WAFD.US,D,20060801,000000,16.7861,16.9525,16.6813,16.9221,250616.98049776,0
+WAFD.US,D,20060802,000000,16.9917,17.0318,16.88,16.9917,266027.25800823,0
+WAFD.US,D,20060803,000000,16.833,17.1659,16.833,17.1414,337386.49665179,0
+WAFD.US,D,20060804,000000,17.0151,17.3841,17.0151,17.2461,416566.8214485,0
+WAFD.US,D,20060807,000000,17.0836,17.205,16.976,17.0445,304771.05548,0
+WAFD.US,D,20060808,000000,17.0239,17.1659,16.8232,16.88,198238.38196984,0
+WAFD.US,D,20060809,000000,16.8702,16.9525,16.6206,16.6656,273387.61925867,0
+WAFD.US,D,20060810,000000,16.5678,16.7273,16.5541,16.695,403374.35716146,0
+WAFD.US,D,20060811,000000,16.5775,16.6432,16.506,16.5541,313181.58347096,0
+WAFD.US,D,20060814,000000,16.6813,16.8154,16.4229,16.461,873742.81436507,0
+WAFD.US,D,20060815,000000,16.4845,16.88,16.4845,16.8585,518078.51292592,0
+WAFD.US,D,20060816,000000,16.8937,17.0572,16.88,17.0396,373119.74802988,0
+WAFD.US,D,20060817,000000,16.9221,17.1659,16.9221,17.1276,256712.64678249,0
+WAFD.US,D,20060818,000000,17.0836,17.2138,16.9837,17.1727,255010.72286254,0
+WAFD.US,D,20060821,000000,17.0836,17.1139,16.9387,17.0082,239317.4724074,0
+WAFD.US,D,20060822,000000,16.8937,17.0572,16.8889,16.9837,263805.35853291,0
+WAFD.US,D,20060823,000000,16.9153,17.0974,16.6725,16.7577,188997.32327845,0
+WAFD.US,D,20060824,000000,16.7136,16.9456,16.6578,16.7352,165863.00809768,0
+WAFD.US,D,20060825,000000,16.6578,16.7929,16.5834,16.6891,263153.60135347,0
+WAFD.US,D,20060828,000000,16.5903,16.8399,16.5903,16.7664,248639.23457398,0
+WAFD.US,D,20060829,000000,16.8399,16.8399,16.4845,16.7273,690992.34869196,0
+WAFD.US,D,20060830,000000,16.7792,16.833,16.6499,16.7734,402853.36004311,0
+WAFD.US,D,20060831,000000,16.6294,16.9456,16.6294,16.833,535017.04865022,0
+WAFD.US,D,20060901,000000,16.7792,16.976,16.7734,16.8702,335652.90427956,0
+WAFD.US,D,20060905,000000,16.7792,17.1356,16.7792,17.1199,568948.2629366,0
+WAFD.US,D,20060906,000000,16.976,17.0513,16.9319,16.976,312554.34380299,0
+WAFD.US,D,20060907,000000,16.8889,16.9837,16.7929,16.8585,305423.8342224,0
+WAFD.US,D,20060908,000000,16.9387,17.0572,16.7792,16.9994,340666.73537146,0
+WAFD.US,D,20060911,000000,16.9153,17.0445,16.88,17.0151,264519.43105394,0
+WAFD.US,D,20060912,000000,16.9681,17.1962,16.9387,17.1815,163593.09516243,0
+WAFD.US,D,20060913,000000,17.1199,17.2324,17.1062,17.2324,464665.07110214,0
+WAFD.US,D,20060914,000000,17.2227,17.2324,17.0895,17.2324,230372.66697938,0
+WAFD.US,D,20060915,000000,17.2784,17.3695,17.1815,17.2872,379719.04486234,0
+WAFD.US,D,20060918,000000,17.2138,17.2872,17.1199,17.1727,317980.88633766,0
+WAFD.US,D,20060919,000000,17.0836,17.1962,16.9387,17.1062,315073.51810467,0
+WAFD.US,D,20060920,000000,17.0836,17.3567,17.0836,17.3342,280351.61407396,0
+WAFD.US,D,20060921,000000,17.3098,17.4233,17.1659,17.1962,258805.82932268,0
+WAFD.US,D,20060922,000000,17.1199,17.205,16.8702,17.0239,327286.30349661,0
+WAFD.US,D,20060925,000000,16.9064,17.1276,16.8702,17.0396,348989.40894638,0
+WAFD.US,D,20060926,000000,16.9593,17.1062,16.9153,17.067,623495.63966504,0
+WAFD.US,D,20060927,000000,16.9917,17.1659,16.9064,17.0513,619489.06966861,0
+WAFD.US,D,20060928,000000,17.0239,17.1276,16.9456,17.0895,378010.99156452,0
+WAFD.US,D,20060929,000000,17.0318,17.2227,16.9917,16.9994,461439.99678324,0
+WAFD.US,D,20061002,000000,16.9153,16.9994,16.8232,16.976,395030.23076401,0
+WAFD.US,D,20061003,000000,16.9153,16.976,16.8066,16.8399,300008.52888049,0
+WAFD.US,D,20061004,000000,16.742,16.9387,16.6432,16.9319,537456.54103968,0
+WAFD.US,D,20061005,000000,16.8585,17.1062,16.8154,17.0758,352460.67994278,0
+WAFD.US,D,20061006,000000,16.9994,17.0974,16.9221,16.9456,278444.35599562,0
+WAFD.US,D,20061009,000000,16.8585,17.1492,16.8585,17.067,191023.08266216,0
+WAFD.US,D,20061010,000000,16.9994,17.1913,16.9681,17.1913,246962.84972846,0
+WAFD.US,D,20061011,000000,17.1199,17.2461,17.0396,17.1199,263986.17517986,0
+WAFD.US,D,20061012,000000,17.2284,17.5515,17.2284,17.5358,494317.97964015,0
+WAFD.US,D,20061013,000000,17.4614,17.6513,17.4547,17.6132,305068.33030635,0
+WAFD.US,D,20061016,000000,17.5358,17.7815,17.5358,17.673,475329.1670207,0
+WAFD.US,D,20061017,000000,17.5682,17.7512,17.5594,17.621,246726.86868074,0
+WAFD.US,D,20061018,000000,17.5428,17.7512,17.5428,17.6867,292615.47761478,0
+WAFD.US,D,20061019,000000,17.621,17.8022,17.4233,17.6436,603031.69010657,0
+WAFD.US,D,20061020,000000,17.5428,17.7355,17.5428,17.6436,746274.22920099,0
+WAFD.US,D,20061023,000000,17.575,17.7885,17.5428,17.718,477539.82930328,0
+WAFD.US,D,20061024,000000,17.6377,17.7268,17.5515,17.7101,238781.15184439,0
+WAFD.US,D,20061025,000000,17.6377,17.7512,17.5202,17.673,437093.08634859,0
+WAFD.US,D,20061026,000000,17.6867,17.7815,17.5202,17.7668,352010.17066985,0
+WAFD.US,D,20061027,000000,17.6513,17.7512,17.5358,17.5839,425112.19575245,0
+WAFD.US,D,20061030,000000,17.5075,17.5986,17.4076,17.5358,435630.20816529,0
+WAFD.US,D,20061031,000000,17.4938,17.6377,17.4938,17.6034,416007.00493702,0
+WAFD.US,D,20061101,000000,17.6513,17.6513,17.4449,17.4614,296012.17451383,0
+WAFD.US,D,20061102,000000,17.432,17.4938,17.3098,17.4233,296969.37902343,0
+WAFD.US,D,20061103,000000,17.4614,17.5075,17.3175,17.4449,281677.60281832,0
+WAFD.US,D,20061106,000000,17.4449,17.6377,17.432,17.5261,341315.42786194,0
+WAFD.US,D,20061107,000000,17.4449,17.6132,17.4233,17.5202,364945.20108664,0
+WAFD.US,D,20061108,000000,17.4547,17.6867,17.432,17.6513,227708.43073495,0
+WAFD.US,D,20061109,000000,17.5594,17.6513,17.4449,17.5986,300465.16753127,0
+WAFD.US,D,20061110,000000,17.5515,17.6309,17.4781,17.6309,174654.57907912,0
+WAFD.US,D,20061113,000000,17.5682,17.718,17.5075,17.7014,259329.89112996,0
+WAFD.US,D,20061114,000000,17.673,17.854,17.6377,17.854,319456.02327668,0
+WAFD.US,D,20061115,000000,17.7952,17.896,17.7668,17.854,216159.66127815,0
+WAFD.US,D,20061116,000000,17.8785,17.9391,17.718,17.9334,204742.67344541,0
+WAFD.US,D,20061117,000000,17.8696,17.9334,17.6377,17.8226,299499.79051786,0
+WAFD.US,D,20061120,000000,17.7668,17.8226,17.7101,17.7815,191254.97745797,0
+WAFD.US,D,20061121,000000,17.718,17.854,17.6132,17.7885,244366.03664053,0
+WAFD.US,D,20061122,000000,17.7668,17.7815,17.5682,17.6807,358003.68065684,0
+WAFD.US,D,20061124,000000,17.5428,17.6807,17.5428,17.6034,111534.24584635,0
+WAFD.US,D,20061127,000000,17.5261,17.575,17.392,17.4233,281381.34955495,0
+WAFD.US,D,20061128,000000,17.3636,17.5006,17.3567,17.4869,313638.22212175,0
+WAFD.US,D,20061129,000000,17.4713,17.665,17.4233,17.665,262548.836071,0
+WAFD.US,D,20061130,000000,17.6309,17.6436,17.4781,17.5986,449487.70995046,0
+WAFD.US,D,20061201,000000,17.5428,17.7668,17.4869,17.718,437706.02413488,0
+WAFD.US,D,20061204,000000,17.665,18.0312,17.665,18.0145,336280.14394753,0
+WAFD.US,D,20061205,000000,18.0225,18.1731,17.9244,18.134,183074.30113687,0
+WAFD.US,D,20061206,000000,18.0772,18.0772,17.8696,17.9391,291454.98207273,0
+WAFD.US,D,20061207,000000,17.903,18.083,17.8022,17.807,136852.66267228,0
+WAFD.US,D,20061208,000000,17.7444,17.807,17.673,17.7668,166791.60884392,0
+WAFD.US,D,20061211,000000,17.673,17.903,17.673,17.896,144717.67603344,0
+WAFD.US,D,20061212,000000,17.8383,17.9391,17.7885,17.9334,129406.49013177,0
+WAFD.US,D,20061213,000000,17.9334,17.9822,17.854,17.9117,207783.86642843,0
+WAFD.US,D,20061214,000000,17.854,18.1183,17.7668,18.0772,263360.97863784,0
+WAFD.US,D,20061215,000000,18.0527,18.3112,18.0527,18.2681,827851.14074211,0
+WAFD.US,D,20061218,000000,18.2408,18.3346,18.0899,18.1115,284401.08971543,0
+WAFD.US,D,20061219,000000,18.0371,18.1115,17.8873,17.9528,393128.08050054,0
+WAFD.US,D,20061220,000000,17.9117,17.9441,17.8226,17.8462,375187.39149566,0
+WAFD.US,D,20061221,000000,17.8226,18.0225,17.807,17.8629,302340.75715734,0
+WAFD.US,D,20061222,000000,17.8149,17.903,17.7512,17.854,318893.14207627,0
+WAFD.US,D,20061226,000000,17.807,18.0145,17.807,17.9998,362801.96196057,0
+WAFD.US,D,20061227,000000,17.9528,18.0968,17.9117,17.9911,339459.24793246,0
+WAFD.US,D,20061228,000000,17.9244,18.0899,17.9244,17.9911,458200.62058266,0
+WAFD.US,D,20061229,000000,17.9391,17.9998,17.8149,17.8226,420626.51271975,0
+WAFD.US,D,20070103,000000,17.854,18.2681,17.8462,17.9117,644475.47852698,0
+WAFD.US,D,20070104,000000,17.8306,17.9334,17.7512,17.8306,472088.76925716,0
+WAFD.US,D,20070105,000000,17.7512,17.8696,17.5682,17.6513,518415.6287084,0
+WAFD.US,D,20070108,000000,17.5358,17.6807,17.4614,17.5682,269734.51005235,0
+WAFD.US,D,20070109,000000,17.5358,17.8306,17.4233,17.6436,315754.90061043,0
+WAFD.US,D,20070110,000000,17.575,17.6436,17.5075,17.5906,374810.43475709,0
+WAFD.US,D,20070111,000000,17.5428,17.8022,17.5428,17.6807,292409.12189339,0
+WAFD.US,D,20070112,000000,17.621,17.7512,17.6132,17.7268,199530.65913594,0
+WAFD.US,D,20070116,000000,17.575,17.7512,17.2324,17.4233,683864.90380032,0
+WAFD.US,D,20070117,000000,17.3411,17.3411,17.067,17.1492,885064.79684094,0
+WAFD.US,D,20070118,000000,17.1062,17.2706,17.0239,17.0239,767220.35648468,0
+WAFD.US,D,20070119,000000,17.0396,17.1062,16.8937,17.1062,642929.85374253,0
+WAFD.US,D,20070122,000000,17.0513,17.0836,16.9319,17.0445,559965.65967843,0
+WAFD.US,D,20070123,000000,16.9837,17.2138,16.9837,17.1659,503238.26755673,0
+WAFD.US,D,20070124,000000,17.1276,17.3998,17.1139,17.2784,438032.92428757,0
+WAFD.US,D,20070125,000000,17.2324,17.3342,17.0758,17.1492,353453.63915656,0
+WAFD.US,D,20070126,000000,17.1062,17.2784,17.0758,17.2539,328449.8637276,0
+WAFD.US,D,20070129,000000,17.1913,17.3411,17.1913,17.2402,505540.87050723,0
+WAFD.US,D,20070130,000000,17.2324,17.3636,17.1962,17.3636,397715.91983097,0
+WAFD.US,D,20070131,000000,17.3175,17.5986,17.3175,17.5682,504857.44487552,0
+WAFD.US,D,20070201,000000,17.5144,17.8383,17.5144,17.8022,564475.86022258,0
+WAFD.US,D,20070202,000000,17.8383,18.127,17.7668,17.9656,691872.93597827,0
+WAFD.US,D,20070205,000000,17.8785,17.9244,17.7444,17.807,348834.13137386,0
+WAFD.US,D,20070206,000000,17.7738,17.9822,17.7268,17.9656,450158.87682646,0
+WAFD.US,D,20070207,000000,17.9724,18.0312,17.903,17.9998,309691.92434099,0
+WAFD.US,D,20070208,000000,17.8696,17.9244,17.5261,17.7668,250733.43867717,0
+WAFD.US,D,20070209,000000,17.7014,17.8629,17.5839,17.718,265688.09909981,0
+WAFD.US,D,20070212,000000,17.6807,17.7815,17.6573,17.7014,208918.82289605,0
+WAFD.US,D,20070213,000000,17.6954,17.8873,17.6867,17.8873,455595.6349909,0
+WAFD.US,D,20070214,000000,17.8022,17.9998,17.8022,17.9588,311751.39530294,0
+WAFD.US,D,20070215,000000,17.9244,17.9441,17.8226,17.8785,172714.63098549,0
+WAFD.US,D,20070216,000000,17.8785,17.896,17.8022,17.8785,206289.31979284,0
+WAFD.US,D,20070220,000000,18.0449,18.0616,17.8785,18.0371,215294.3974365,0
+WAFD.US,D,20070221,000000,17.9244,18.0703,17.896,17.9911,196548.71680561,0
+WAFD.US,D,20070222,000000,17.9117,17.9911,17.8462,17.9197,211572.84351071,0
+WAFD.US,D,20070223,000000,17.8629,17.9244,17.7668,17.9244,317766.35811246,0
+WAFD.US,D,20070226,000000,17.854,18.0616,17.7738,17.9528,747563.44167815,0
+WAFD.US,D,20070227,000000,17.7668,17.9441,17.673,17.7444,765947.48901514,0
+WAFD.US,D,20070228,000000,17.7355,18.083,17.6807,18.0145,638783.32961824,0
+WAFD.US,D,20070301,000000,17.7444,18.134,17.7268,18.0899,712929.39206351,0
+WAFD.US,D,20070302,000000,18.0145,18.0145,17.8022,17.9244,540820.54792347,0
+WAFD.US,D,20070305,000000,17.8022,17.8873,17.5906,17.5986,594096.07874535,0
+WAFD.US,D,20070306,000000,17.665,17.8383,17.6573,17.7885,418883.72628069,0
+WAFD.US,D,20070307,000000,17.718,17.8462,17.6377,17.7738,437128.84105278,0
+WAFD.US,D,20070308,000000,17.807,17.9911,17.7885,17.8306,203244.04055792,0
+WAFD.US,D,20070309,000000,17.8306,17.9391,17.7014,17.7952,291541.81492578,0
+WAFD.US,D,20070312,000000,17.7444,17.7885,17.6436,17.7512,192008.89093511,0
+WAFD.US,D,20070313,000000,17.6513,17.6513,17.2638,17.2706,335397.51353527,0
+WAFD.US,D,20070314,000000,17.2227,17.4713,17.0445,17.439,444984.66034714,0
+WAFD.US,D,20070315,000000,17.3695,17.7014,17.3695,17.6309,781539.60473552,0
+WAFD.US,D,20070316,000000,17.665,17.8306,17.5358,17.5986,379383.97220583,0
+WAFD.US,D,20070319,000000,17.665,17.7815,17.6034,17.7101,208293.62635402,0
+WAFD.US,D,20070320,000000,17.6513,17.9441,17.6377,17.9391,338820.77107173,0
+WAFD.US,D,20070321,000000,17.9588,18.183,17.8022,18.1731,509040.74526699,0
+WAFD.US,D,20070322,000000,18.1917,18.2005,17.9441,18.0449,611227.68987233,0
+WAFD.US,D,20070323,000000,18.0968,18.1731,17.9998,18.0225,381016.42984333,0
+WAFD.US,D,20070326,000000,18.1487,18.1487,17.8383,17.9911,396128.41096447,0
+WAFD.US,D,20070327,000000,17.9724,17.9822,17.718,17.7355,382838.89819459,0
+WAFD.US,D,20070328,000000,17.6436,17.7738,17.5358,17.6513,412194.53190626,0
+WAFD.US,D,20070329,000000,17.7268,17.854,17.665,17.7738,368908.86543802,0
+WAFD.US,D,20070330,000000,17.665,17.9197,17.6034,17.7738,439783.88323041,0
+WAFD.US,D,20070402,000000,17.8383,17.8696,17.5202,17.6573,312886.35177057,0
+WAFD.US,D,20070403,000000,17.6573,17.7014,17.575,17.665,380838.6778853,0
+WAFD.US,D,20070404,000000,17.621,17.718,17.5428,17.5906,207328.2493406,0
+WAFD.US,D,20070405,000000,17.5428,17.7014,17.4938,17.5682,207061.62140356,0
+WAFD.US,D,20070409,000000,17.673,17.673,17.4713,17.5261,200251.88259782,0
+WAFD.US,D,20070410,000000,17.4781,17.6436,17.392,17.4155,348050.59257037,0
+WAFD.US,D,20070411,000000,17.4781,17.4781,17.158,17.1962,529392.32289797,0
+WAFD.US,D,20070412,000000,17.1062,17.3098,17.0974,17.2872,375619.512635,0
+WAFD.US,D,20070413,000000,17.3763,17.4449,17.0974,17.4155,296303.31996232,0
+WAFD.US,D,20070416,000000,17.5202,17.896,17.5144,17.8629,389867.25147744,0
+WAFD.US,D,20070417,000000,17.8022,17.8629,17.4781,17.7355,613821.43827133,0
+WAFD.US,D,20070418,000000,17.8149,18.0145,17.439,17.9528,679019.63059965,0
+WAFD.US,D,20070419,000000,17.9528,17.9528,17.6513,17.903,332901.83518207,0
+WAFD.US,D,20070420,000000,18.0616,18.083,17.896,17.9724,324725.24511287,0
+WAFD.US,D,20070423,000000,17.903,17.9588,17.7885,17.7885,598741.1256025,0
+WAFD.US,D,20070424,000000,17.8462,17.9911,17.718,17.896,849394.88236744,0
+WAFD.US,D,20070425,000000,17.9441,18.0703,17.896,18.0145,503027.82558342,0
+WAFD.US,D,20070426,000000,17.9588,18.0616,17.8306,18.0068,700497.99219444,0
+WAFD.US,D,20070427,000000,17.9911,18.0968,17.8785,18.0527,638351.20847891,0
+WAFD.US,D,20070430,000000,18.0968,18.0968,17.9117,17.9588,685375.79544354,0
+WAFD.US,D,20070501,000000,18.0068,18.183,17.896,18.1731,460914.91341298,0
+WAFD.US,D,20070502,000000,18.183,18.3827,18.127,18.3259,362232.95138229,0
+WAFD.US,D,20070503,000000,18.3199,18.3827,18.183,18.3199,363525.22854839,0
+WAFD.US,D,20070504,000000,18.2465,18.5686,18.2465,18.5509,514230.28519097,0
+WAFD.US,D,20070507,000000,18.5206,18.5509,18.4384,18.4874,304349.14997044,0
+WAFD.US,D,20070508,000000,18.368,18.7203,18.362,18.7105,567563.02353956,0
+WAFD.US,D,20070509,000000,18.6137,18.7566,18.5589,18.7262,442913.95219244,0
+WAFD.US,D,20070510,000000,18.779,18.779,18.3914,18.4648,478498.05537586,0
+WAFD.US,D,20070511,000000,18.4297,18.6754,18.3435,18.6754,207313.94745893,0
+WAFD.US,D,20070514,000000,18.6811,18.6811,18.3827,18.3914,292720.69860142,0
+WAFD.US,D,20070515,000000,18.3503,18.5686,18.3346,18.3503,244667.39771879,0
+WAFD.US,D,20070516,000000,18.3827,18.5206,18.3346,18.4718,282900.41370198,0
+WAFD.US,D,20070517,000000,18.3914,18.6567,18.3914,18.5764,376852.53914843,0
+WAFD.US,D,20070518,000000,18.6567,18.7506,18.6224,18.7203,317441.50108572,0
+WAFD.US,D,20070521,000000,18.6488,18.779,18.5206,18.7644,506546.08847676,0
+WAFD.US,D,20070522,000000,18.7105,19.0296,18.5883,18.9679,700841.23735477,0
+WAFD.US,D,20070523,000000,18.9514,19.0423,18.8867,18.8946,319362.03948279,0
+WAFD.US,D,20070524,000000,18.879,18.9455,18.6655,18.6978,391469.06222563,0
+WAFD.US,D,20070525,000000,18.7262,18.8643,18.644,18.8564,306406.57780644,0
+WAFD.US,D,20070529,000000,18.8643,18.9826,18.8564,18.9386,379047.87798634,0
+WAFD.US,D,20070530,000000,18.8643,19.1158,18.825,19.1158,701747.36371551,0
+WAFD.US,D,20070531,000000,19.1266,19.1266,18.9386,18.9993,649309.5145349,0
+WAFD.US,D,20070601,000000,19.0149,19.1628,19.0149,19.1628,338206.81172246,0
+WAFD.US,D,20070604,000000,19.1217,19.244,19.0503,19.2372,252352.61599597,0
+WAFD.US,D,20070605,000000,19.1422,19.1628,18.8946,18.9455,556068.39692056,0
+WAFD.US,D,20070606,000000,18.831,18.879,18.6293,18.6567,651567.16871443,0
+WAFD.US,D,20070607,000000,18.5686,18.6341,18.2955,18.2955,970026.1465254,0
+WAFD.US,D,20070608,000000,18.2408,18.3827,18.1653,18.3503,689675.5540144,0
+WAFD.US,D,20070611,000000,18.3112,18.4718,18.2535,18.4462,569594.91230114,0
+WAFD.US,D,20070612,000000,18.3435,18.3983,18.1487,18.183,566156.33132002,0
+WAFD.US,D,20070613,000000,18.183,18.358,18.1115,18.2955,719777.95026239,0
+WAFD.US,D,20070614,000000,18.2769,18.4061,18.2465,18.3983,396647.36495686,0
+WAFD.US,D,20070615,000000,18.4718,18.4795,18.3767,18.4648,565525.00540012,0
+WAFD.US,D,20070618,000000,18.4384,18.5119,18.3983,18.4648,627653.40098208,0
+WAFD.US,D,20070619,000000,18.4551,18.4718,18.3435,18.4384,329437.71512651,0
+WAFD.US,D,20070620,000000,18.4648,18.4874,18.2152,18.2201,403105.68609846,0
+WAFD.US,D,20070621,000000,18.2465,18.3346,18.1183,18.2201,401134.06955255,0
+WAFD.US,D,20070622,000000,18.1398,18.1917,18.0312,18.1564,1069268.9466306,0
+WAFD.US,D,20070625,000000,18.2005,18.2955,18.0312,18.1115,859602.33963523,0
+WAFD.US,D,20070626,000000,18.1487,18.3112,18.1115,18.2152,841755.63442423,0
+WAFD.US,D,20070627,000000,18.127,18.2465,18.0068,18.2408,902676.54256718,0
+WAFD.US,D,20070628,000000,18.2769,18.4297,18.183,18.3827,371808.0611672,0
+WAFD.US,D,20070629,000000,18.3914,18.4874,18.368,18.414,822020.05926848,0
+WAFD.US,D,20070702,000000,18.4198,18.4992,18.368,18.4462,549116.66086098,0
+WAFD.US,D,20070703,000000,18.4551,18.4718,18.3259,18.3767,313661.71807023,0
+WAFD.US,D,20070705,000000,18.3914,18.644,18.368,18.4551,332511.59812478,0
+WAFD.US,D,20070706,000000,18.4874,18.5353,18.3767,18.4648,397744.52359433,0
+WAFD.US,D,20070709,000000,18.4648,18.5059,18.2769,18.3259,414250.93817928,0
+WAFD.US,D,20070710,000000,18.4061,18.4061,18.0225,18.0225,842136.67741472,0
+WAFD.US,D,20070711,000000,18.0145,18.1564,17.8696,17.8785,604618.17741009,0
+WAFD.US,D,20070712,000000,17.9911,18.3259,17.9197,18.3033,577756.17892566,0
+WAFD.US,D,20070713,000000,18.1917,18.3346,18.1398,18.2535,272063.67364027,0
+WAFD.US,D,20070716,000000,18.183,18.2318,18.0449,18.183,499449.29047444,0
+WAFD.US,D,20070717,000000,18.0527,18.4061,17.8022,17.8226,669785.7228491,0
+WAFD.US,D,20070718,000000,17.6954,17.9197,17.2706,17.5839,757429.69691157,0
+WAFD.US,D,20070719,000000,17.6309,17.7581,17.4781,17.6309,473890.80634887,0
+WAFD.US,D,20070720,000000,17.5986,17.5986,17.1659,17.4155,772792.98252509,0
+WAFD.US,D,20070723,000000,17.5202,17.5202,17.2638,17.3479,615413.03338975,0
+WAFD.US,D,20070724,000000,17.3175,17.4869,17.0445,17.1276,1189162.642319,0
+WAFD.US,D,20070725,000000,17.2227,17.3479,17.0513,17.1962,839758.47880389,0
+WAFD.US,D,20070726,000000,17.4547,17.4547,16.742,16.9837,1464737.4279118,0
+WAFD.US,D,20070727,000000,17.0151,17.067,16.7205,16.9593,1175776.0810662,0
+WAFD.US,D,20070730,000000,16.9525,17.432,16.695,17.1199,870668.9313668,0
+WAFD.US,D,20070731,000000,17.2324,17.3567,17.0513,17.067,871162.34628476,0
+WAFD.US,D,20070801,000000,17.0082,17.067,16.5197,16.8232,803646.22756128,0
+WAFD.US,D,20070802,000000,16.8585,17.1139,16.742,16.8585,584559.78835356,0
+WAFD.US,D,20070803,000000,16.88,16.88,16.3778,16.3867,727921.8503163,0
+WAFD.US,D,20070806,000000,16.4767,17.8306,16.4767,17.8149,957056.38296737,0
+WAFD.US,D,20070807,000000,17.7738,18.2201,17.6513,17.9244,1214587.3016946,0
+WAFD.US,D,20070808,000000,17.9911,19.6591,17.9911,18.596,2160405.4703502,0
+WAFD.US,D,20070809,000000,18.2681,18.825,17.4233,18.5206,2328356.5531732,0
+WAFD.US,D,20070810,000000,18.3199,18.5589,17.6436,17.9441,1201346.8239476,0
+WAFD.US,D,20070813,000000,18.0312,18.2005,17.4547,17.8785,817969.56206404,0
+WAFD.US,D,20070814,000000,17.896,18.2866,17.8022,17.9822,930193.36291996,0
+WAFD.US,D,20070815,000000,18.5353,19.0229,18.2152,18.2592,1339234.3299157,0
+WAFD.US,D,20070816,000000,18.183,19.2372,18.0968,19.0854,1125557.0666721,0
+WAFD.US,D,20070817,000000,19.4105,20.0761,19.4105,19.9988,1563640.0475455,0
+WAFD.US,D,20070820,000000,20.1417,20.1417,19.0229,19.6053,1168255.3344285,0
+WAFD.US,D,20070821,000000,19.4769,20.2356,19.4535,20.2063,904868.81671617,0
+WAFD.US,D,20070822,000000,20.2553,20.4069,19.6972,19.8539,736296.62360306,0
+WAFD.US,D,20070823,000000,19.9527,20.0761,19.6885,19.7482,759999.94936211,0
+WAFD.US,D,20070824,000000,19.7129,19.8254,19.4986,19.804,708661.30194493,0
+WAFD.US,D,20070827,000000,19.7051,19.8127,19.5602,19.6435,346346.62552447,0
+WAFD.US,D,20070828,000000,19.5044,19.5964,19.2039,19.2195,820753.3211768,0
+WAFD.US,D,20070829,000000,19.3781,20.1886,19.3155,20.1162,1264783.8417033,0
+WAFD.US,D,20070830,000000,19.9841,20.2954,19.6435,19.8823,771349.51403836,0
+WAFD.US,D,20070831,000000,20.0761,20.3228,19.8254,20.1074,459884.15636902,0
+WAFD.US,D,20070904,000000,20.0839,20.3884,19.8745,20.2797,531966.66160042,0
+WAFD.US,D,20070905,000000,20.1701,20.3022,19.7246,19.7707,1000870.1974948,0
+WAFD.US,D,20070906,000000,19.7707,19.8921,19.568,19.8481,508780.24670781,0
+WAFD.US,D,20070907,000000,19.5964,19.8254,19.5299,19.5827,954413.59954546,0
+WAFD.US,D,20070910,000000,19.7129,20.0594,19.4467,19.8254,583082.60828857,0
+WAFD.US,D,20070911,000000,19.8823,20.3022,19.8127,20.2856,552651.26876196,0
+WAFD.US,D,20070912,000000,20.2709,20.3306,19.9244,19.9694,898270.54144668,0
+WAFD.US,D,20070913,000000,20.0664,20.0664,19.7785,19.8481,658968.39248395,0
+WAFD.US,D,20070914,000000,19.754,19.9596,19.6522,19.9244,644842.21963578,0
+WAFD.US,D,20070917,000000,19.8324,20.0437,19.6816,19.6885,602489.24016569,0
+WAFD.US,D,20070918,000000,19.7883,20.3306,19.6209,20.2797,987400.88964094,0
+WAFD.US,D,20070919,000000,20.4069,20.7839,20.0761,20.498,1032809.3639756,0
+WAFD.US,D,20070920,000000,20.4373,20.589,20.2425,20.2553,759332.86873803,0
+WAFD.US,D,20070921,000000,20.4157,20.4157,19.8999,19.9929,1223101.0075462,0
+WAFD.US,D,20070924,000000,20.0664,20.0664,19.5044,19.5465,799305.60647131,0
+WAFD.US,D,20070925,000000,19.4916,19.6209,19.3547,19.4388,555938.65842247,0
+WAFD.US,D,20070926,000000,19.4986,19.8254,19.4467,19.6435,368079.35630057,0
+WAFD.US,D,20070927,000000,19.7482,20.22,19.7482,20.22,616037.20836879,0
+WAFD.US,D,20070928,000000,20.1495,20.2513,19.7189,19.8921,485371.13108619,0
+WAFD.US,D,20071001,000000,19.8686,20.0839,19.6728,20.0066,368173.34009447,0
+WAFD.US,D,20071002,000000,19.9694,20.2856,19.9694,20.2131,424747.4977696,0
+WAFD.US,D,20071003,000000,20.0517,20.4157,19.8539,20.2954,651577.38434419,0
+WAFD.US,D,20071004,000000,20.4011,20.453,20.2709,20.3473,331159.04874303,0
+WAFD.US,D,20071005,000000,20.453,20.5695,20.2954,20.4892,379998.95311808,0
+WAFD.US,D,20071008,000000,20.453,20.6409,20.3727,20.4157,374368.09798797,0
+WAFD.US,D,20071009,000000,20.5224,20.5695,20.3022,20.5224,245367.16835814,0
+WAFD.US,D,20071010,000000,20.4461,20.5224,20.0839,20.1074,354460.90025205,0
+WAFD.US,D,20071011,000000,20.22,20.2797,19.7883,19.8686,583997.92871612,0
+WAFD.US,D,20071012,000000,19.8921,20.0898,19.6885,19.7482,392662.24778295,0
+WAFD.US,D,20071015,000000,19.8254,19.8745,19.1941,19.2586,769833.51458024,0
+WAFD.US,D,20071016,000000,19.2586,19.4016,18.5589,18.5686,1241343.0576293,0
+WAFD.US,D,20071017,000000,18.4874,20.0066,18.2005,18.7438,1152556.9761583,0
+WAFD.US,D,20071018,000000,18.7262,18.923,18.5764,18.779,1281174.8196719,0
+WAFD.US,D,20071019,000000,18.825,18.9298,18.3435,18.4551,836244.30216245,0
+WAFD.US,D,20071022,000000,18.2318,18.9826,18.0449,18.7644,952630.97215031,0
+WAFD.US,D,20071023,000000,18.8153,18.9749,18.4992,18.7105,974678.34432338,0
+WAFD.US,D,20071024,000000,18.5589,19.059,18.3435,18.8867,1085320.7656907,0
+WAFD.US,D,20071025,000000,18.7702,19.2586,18.1398,18.2681,1398393.0419231,0
+WAFD.US,D,20071026,000000,18.4297,18.5285,18.0145,18.3914,1477642.8330022,0
+WAFD.US,D,20071029,000000,18.368,18.4874,18.0145,18.2408,896917.99206493,0
+WAFD.US,D,20071030,000000,18.1183,18.4718,18.1183,18.2201,555231.73684227,0
+WAFD.US,D,20071031,000000,18.2769,18.4297,18.0371,18.3033,1042097.414564,0
+WAFD.US,D,20071101,000000,18.1398,18.3914,17.4614,17.5075,889810.97843282,0
+WAFD.US,D,20071102,000000,17.5515,17.7444,16.9917,17.4155,1190385.4532027,0
+WAFD.US,D,20071105,000000,17.1659,17.5144,16.9319,17.2872,1365442.5280947,0
+WAFD.US,D,20071106,000000,17.3763,18.1564,17.0895,18.0968,1125254.6840308,0
+WAFD.US,D,20071107,000000,17.854,17.9998,17.1492,17.158,780211.57286522,0
+WAFD.US,D,20071108,000000,17.2872,17.6309,17.0445,17.5594,868038.40670062,0
+WAFD.US,D,20071109,000000,17.3636,18.1115,17.0445,17.9117,1018001.8086218,0
+WAFD.US,D,20071112,000000,17.7444,18.0968,17.4869,17.7815,1233142.9716117,0
+WAFD.US,D,20071113,000000,17.896,18.4061,17.665,18.3827,770178.80286653,0
+WAFD.US,D,20071114,000000,18.4061,18.7203,17.8306,17.8629,705966.41881117,0
+WAFD.US,D,20071115,000000,17.6377,17.8873,17.1727,17.4547,1192520.5198249,0
+WAFD.US,D,20071116,000000,17.5006,17.5906,17.0082,17.2539,1004189.2556076,0
+WAFD.US,D,20071119,000000,17.1139,17.1815,16.5129,16.7136,1138348.0567091,0
+WAFD.US,D,20071120,000000,16.4767,16.9387,16.0205,16.506,1551404.787768,0
+WAFD.US,D,20071121,000000,16.371,16.8937,16.0988,16.5775,1154694.0859067,0
+WAFD.US,D,20071123,000000,16.742,17.1139,16.605,16.9153,404366.29481228,0
+WAFD.US,D,20071126,000000,16.8937,16.9525,16.461,16.506,1101628.997058,0
+WAFD.US,D,20071127,000000,16.6118,17.0572,16.5678,16.7929,738397.97864709,0
+WAFD.US,D,20071128,000000,16.6656,17.4713,16.6362,17.4233,1533854.3358204,0
+WAFD.US,D,20071129,000000,17.3841,17.4713,16.9917,17.2324,1329117.7917529,0
+WAFD.US,D,20071130,000000,17.3841,17.8629,17.3841,17.7815,1013867.5432532,0
+WAFD.US,D,20071203,000000,17.7444,17.9998,17.432,17.6513,771185.04239904,0
+WAFD.US,D,20071204,000000,17.5358,17.7101,17.205,17.2227,1341021.0435628,0
+WAFD.US,D,20071205,000000,17.5144,17.5358,17.0513,17.2706,1205522.9733981,0
+WAFD.US,D,20071206,000000,17.2784,17.7581,17.1659,17.7355,870692.42731527,0
+WAFD.US,D,20071207,000000,17.7444,17.7815,17.3998,17.5594,956231.9816448,0
+WAFD.US,D,20071210,000000,17.575,18.1917,17.4547,18.0772,1167440.1271727,0
+WAFD.US,D,20071211,000000,18.083,18.2465,17.2461,17.2706,1124758.2044239,0
+WAFD.US,D,20071212,000000,17.6377,17.8696,16.742,16.9064,1238878.0261654,0
+WAFD.US,D,20071213,000000,16.695,16.9387,16.4767,16.8399,1220667.6445346,0
+WAFD.US,D,20071214,000000,16.6725,16.7734,16.2799,16.3642,1421327.1307603,0
+WAFD.US,D,20071217,000000,16.2477,16.5197,16.0147,16.0147,1021585.4515457,0
+WAFD.US,D,20071218,000000,16.044,16.0988,15.7563,15.863,2055003.6670557,0
+WAFD.US,D,20071219,000000,15.7249,16.2066,15.7249,15.9912,1369085.4216713,0
+WAFD.US,D,20071220,000000,16.0988,16.2418,15.7563,16.142,1184282.6359771,0
+WAFD.US,D,20071221,000000,16.5834,16.6656,16.0294,16.6656,1956476.9825975,0
+WAFD.US,D,20071224,000000,16.5903,16.8154,16.4845,16.695,380501.56210284,0
+WAFD.US,D,20071226,000000,16.5462,16.5903,16.3231,16.4845,622526.17639971,0
+WAFD.US,D,20071227,000000,16.3642,16.506,16.1067,16.1135,601221.48051104,0
+WAFD.US,D,20071228,000000,16.2066,16.3642,15.863,15.999,787014.16073013,0
+WAFD.US,D,20071231,000000,15.8257,16.2799,15.7406,15.9912,1101413.4472699,0
+WAFD.US,D,20080102,000000,16.044,16.1135,15.582,15.7944,1478917.7435977,0
+WAFD.US,D,20080103,000000,15.909,16.0147,15.629,15.6505,845151.30976032,0
+WAFD.US,D,20080104,000000,15.4195,15.4841,14.8713,15.0759,1604795.7552063,0
+WAFD.US,D,20080107,000000,15.1581,15.4518,14.9545,15.1052,1133093.1367546,0
+WAFD.US,D,20080108,000000,15.2414,15.3686,14.471,14.4778,1150212.4891258,0
+WAFD.US,D,20080109,000000,14.4621,14.6658,13.9472,14.5444,1764432.3369582,0
+WAFD.US,D,20080110,000000,13.8327,15.211,13.8327,14.9604,2448078.6262815,0
+WAFD.US,D,20080111,000000,14.8713,15.2501,14.6961,14.8713,1787221.3638528,0
+WAFD.US,D,20080114,000000,14.9839,15.0828,14.5356,14.6786,1459150.4999898,0
+WAFD.US,D,20080115,000000,14.5512,14.8879,14.3789,14.7647,1595792.7206887,0
+WAFD.US,D,20080116,000000,15.0318,15.2042,14.6726,14.8949,2097320.8918217,0
+WAFD.US,D,20080117,000000,14.9233,14.9233,14.4543,14.4847,1266277.3667759,0
+WAFD.US,D,20080118,000000,14.515,14.8078,14.1802,14.4299,1497199.634637,0
+WAFD.US,D,20080122,000000,14.0119,15.7641,14.0119,15.5869,3187235.6262206,0
+WAFD.US,D,20080123,000000,15.1787,17.5594,15.0671,17.3479,3554406.8130345,0
+WAFD.US,D,20080124,000000,17.5075,17.6034,17.0318,17.4713,1828673.324777,0
+WAFD.US,D,20080125,000000,17.6132,17.8022,16.7861,16.9456,2055234.5402886,0
+WAFD.US,D,20080128,000000,16.9837,17.5144,16.6294,17.5144,1630855.8267537,0
+WAFD.US,D,20080129,000000,17.6436,17.7885,17.1659,17.6309,1375702.0850744,0
+WAFD.US,D,20080130,000000,17.5594,18.127,17.3479,17.5839,1812444.7753219,0
+WAFD.US,D,20080131,000000,17.3567,18.5589,17.205,18.4992,1986698.9017139,0
+WAFD.US,D,20080201,000000,18.5509,19.1158,18.3983,19.0982,1901874.4414684,0
+WAFD.US,D,20080204,000000,19.0149,19.0149,18.4061,18.5686,1586269.7106156,0
+WAFD.US,D,20080205,000000,18.2681,18.3914,17.7815,17.8226,1646353.9586802,0
+WAFD.US,D,20080206,000000,17.9528,18.0968,17.5261,17.6132,1149018.2820055,0
+WAFD.US,D,20080207,000000,17.5358,18.2681,17.4449,18.1564,1177695.5979004,0
+WAFD.US,D,20080208,000000,17.9391,18.1653,17.718,17.9441,894000.40820216,0
+WAFD.US,D,20080211,000000,17.9998,18.1564,17.7014,17.7512,1615736.6946918,0
+WAFD.US,D,20080212,000000,17.8785,18.0968,17.5594,17.7738,911155.51527761,0
+WAFD.US,D,20080213,000000,17.9528,18.1487,17.6513,17.9197,879510.55893412,0
+WAFD.US,D,20080214,000000,17.9724,18.2955,17.6513,17.7101,827263.74203024,0
+WAFD.US,D,20080215,000000,17.6309,17.8696,17.3479,17.8696,1356936.9947469,0
+WAFD.US,D,20080219,000000,18.0899,18.183,17.3763,17.3763,1100908.7951592,0
+WAFD.US,D,20080220,000000,17.3763,17.7444,17.1139,17.673,1245937.0263376,0
+WAFD.US,D,20080221,000000,17.7444,17.9391,17.3175,17.392,753813.36397242,0
+WAFD.US,D,20080222,000000,17.4781,17.6954,17.0572,17.673,1041633.6249725,0
+WAFD.US,D,20080225,000000,17.6309,17.8306,17.2461,17.8149,980672.87587336,0
+WAFD.US,D,20080226,000000,17.7885,18.0772,17.5986,17.9391,2017509.2411051,0
+WAFD.US,D,20080227,000000,17.8629,18.0899,17.7101,17.9911,1498571.5937153,0
+WAFD.US,D,20080228,000000,17.8873,18.0068,17.621,17.6867,1041765.4065965,0
+WAFD.US,D,20080229,000000,17.4713,17.6436,17.067,17.1962,1288013.162241,0
+WAFD.US,D,20080303,000000,17.1659,17.5006,17.0572,17.1659,1543200.6154985,0
+WAFD.US,D,20080304,000000,17.0513,17.205,16.5364,16.9153,1129978.3912371,0
+WAFD.US,D,20080305,000000,16.9994,17.2402,16.695,16.742,1080718.6244786,0
+WAFD.US,D,20080306,000000,16.6813,16.8232,16.229,16.229,1138227.5122778,0
+WAFD.US,D,20080307,000000,16.4307,16.9153,16.0783,16.5462,1347922.7230364,0
+WAFD.US,D,20080310,000000,16.5462,16.8232,16.142,16.2213,765849.41896933,0
+WAFD.US,D,20080311,000000,16.6294,17.6132,16.6294,17.6132,992957.17067372,0
+WAFD.US,D,20080312,000000,17.5839,18.134,17.2638,17.2638,1124824.6060174,0
+WAFD.US,D,20080313,000000,17.0239,17.9244,16.7929,17.7512,1303134.3374288,0
+WAFD.US,D,20080314,000000,18.1036,18.1036,17.0758,17.3636,1822569.4859884,0
+WAFD.US,D,20080317,000000,16.9593,17.5594,16.6725,17.297,1391228.8207642,0
+WAFD.US,D,20080318,000000,18.5206,18.5206,17.5906,18.1036,2048731.2703759,0
+WAFD.US,D,20080319,000000,18.2318,18.3346,17.7581,17.7581,1654009.5516311,0
+WAFD.US,D,20080320,000000,17.5428,18.5285,17.5428,18.5059,1506895.2888532,0
+WAFD.US,D,20080324,000000,18.4874,18.6754,18.1487,18.2064,1618653.2569915,0
+WAFD.US,D,20080325,000000,18.2465,18.4874,17.9528,18.2318,1011199.2207569,0
+WAFD.US,D,20080326,000000,18.1183,18.1487,17.5515,17.8383,941960.74685387,0
+WAFD.US,D,20080327,000000,17.896,18.0449,17.3841,17.4233,1036938.5215294,0
+WAFD.US,D,20080328,000000,17.4869,17.6132,17.1913,17.2402,927431.05662972,0
+WAFD.US,D,20080331,000000,17.3029,17.6513,17.0513,17.3029,1314811.8238207,0
+WAFD.US,D,20080401,000000,17.2706,17.7355,17.2706,17.7355,1940726.5246156,0
+WAFD.US,D,20080402,000000,17.7014,17.7952,17.3098,17.3998,1542679.6183802,0
+WAFD.US,D,20080403,000000,17.297,17.4547,17.0895,17.2706,903914.6768955,0
+WAFD.US,D,20080404,000000,17.2461,17.2706,16.7352,16.742,933931.2618534,0
+WAFD.US,D,20080407,000000,16.8702,17.158,16.742,16.9387,1455226.6765943,0
+WAFD.US,D,20080408,000000,16.7861,16.9319,16.5462,16.833,1252397.3906053,0
+WAFD.US,D,20080409,000000,16.833,16.9153,16.4229,16.4229,1628620.6469597,0
+WAFD.US,D,20080410,000000,16.4229,16.5903,16.2877,16.3778,1335226.7383563,0
+WAFD.US,D,20080411,000000,16.2066,16.3867,15.8708,15.8708,1620675.9516863,0
+WAFD.US,D,20080414,000000,15.863,16.1135,15.4988,15.5438,2490370.3119729,0
+WAFD.US,D,20080415,000000,15.8943,17.1659,15.8414,16.9681,3206021.1478075,0
+WAFD.US,D,20080416,000000,17.3567,18.183,17.0445,18.1653,1994148.1389433,0
+WAFD.US,D,20080417,000000,18.0527,18.1115,17.5075,18.0616,1731421.5509143,0
+WAFD.US,D,20080418,000000,18.362,18.4297,17.9724,18.2261,1353916.2330235,0
+WAFD.US,D,20080421,000000,18.1183,18.368,17.8022,17.8149,1633036.86371,0
+WAFD.US,D,20080422,000000,17.7444,17.9528,17.5986,17.7815,1009716.932877,0
+WAFD.US,D,20080423,000000,17.7952,17.9656,17.6807,17.7512,1279874.3700019,0
+WAFD.US,D,20080424,000000,17.7268,18.4718,17.7268,18.4384,1486924.7542127,0
+WAFD.US,D,20080425,000000,18.5059,18.5686,18.2005,18.5686,1028414.6000479,0
+WAFD.US,D,20080428,000000,18.5353,18.6567,18.358,18.5589,1148191.837557,0
+WAFD.US,D,20080429,000000,18.4992,18.596,18.3199,18.3767,1112098.996011,0
+WAFD.US,D,20080430,000000,18.3767,18.3767,17.9998,18.0371,1274365.0808661,0
+WAFD.US,D,20080501,000000,18.0312,18.7644,17.9822,18.6567,1720923.969761,0
+WAFD.US,D,20080502,000000,18.8016,18.9014,18.1398,18.2681,1049876.6166352,0
+WAFD.US,D,20080505,000000,18.1564,18.358,18.0371,18.2318,1301058.5214593,0
+WAFD.US,D,20080506,000000,18.2408,18.6057,18.127,18.5432,1499004.7364176,0
+WAFD.US,D,20080507,000000,18.5686,18.6567,17.9334,17.9528,1032069.7523802,0
+WAFD.US,D,20080508,000000,18.0068,18.3259,17.7738,17.854,710771.85105574,0
+WAFD.US,D,20080509,000000,17.6954,18.183,17.439,17.903,877173.22284238,0
+WAFD.US,D,20080512,000000,18.0616,18.368,17.6867,18.1398,880212.37269943,0
+WAFD.US,D,20080513,000000,18.2064,18.3259,18.0527,18.2592,802613.42739137,0
+WAFD.US,D,20080514,000000,18.2955,18.368,18.0225,18.0968,828206.64465816,0
+WAFD.US,D,20080515,000000,18.0968,18.1036,17.6436,17.7581,1297166.3665163,0
+WAFD.US,D,20080516,000000,17.8785,17.9117,17.3479,17.6573,834383.01441807,0
+WAFD.US,D,20080519,000000,17.6309,17.665,17.0082,17.067,2646487.6092685,0
+WAFD.US,D,20080520,000000,17.0082,17.1356,16.7988,16.8585,1174475.6313963,0
+WAFD.US,D,20080521,000000,16.9006,16.9319,16.5002,16.5961,2101166.0548676,0
+WAFD.US,D,20080522,000000,16.6206,16.8585,16.3867,16.8585,1161300.5336799,0
+WAFD.US,D,20080523,000000,16.7664,17.0758,16.6294,16.8889,1590995.4609479,0
+WAFD.US,D,20080527,000000,16.8937,17.3998,16.8399,17.3998,1996245.4077355,0
+WAFD.US,D,20080528,000000,17.4233,17.4614,16.7205,16.9064,1605262.609487,0
+WAFD.US,D,20080529,000000,16.9006,17.0513,16.6432,16.8232,1630055.9429425,0
+WAFD.US,D,20080530,000000,16.742,16.9593,16.5541,16.9593,1613413.6604817,0
+WAFD.US,D,20080602,000000,16.9153,17.0836,16.5834,16.7352,836327.0487636,0
+WAFD.US,D,20080603,000000,16.7577,16.7792,16.2877,16.4904,1356704.0783881,0
+WAFD.US,D,20080604,000000,16.4042,16.7929,16.4042,16.6499,2048427.8661717,0
+WAFD.US,D,20080605,000000,16.6891,16.976,16.6294,16.976,1321249.7137029,0
+WAFD.US,D,20080606,000000,16.833,16.833,16.3231,16.3387,1796436.8834698,0
+WAFD.US,D,20080609,000000,16.4307,16.5619,16.044,16.1977,1657458.348242,0
+WAFD.US,D,20080610,000000,16.0529,16.9917,16.0529,16.742,2169440.1733202,0
+WAFD.US,D,20080611,000000,16.5678,16.5678,16.0529,16.0607,1754295.3675359,0
+WAFD.US,D,20080612,000000,16.229,16.6432,16.1977,16.3387,1206245.218423,0
+WAFD.US,D,20080613,000000,16.605,16.605,15.8708,16.2418,1408810.9411642,0
+WAFD.US,D,20080616,000000,16.1478,16.6362,16.0048,16.5834,807495.47685921,0
+WAFD.US,D,20080617,000000,16.6362,16.8399,16.0988,16.1282,944458.46833303,0
+WAFD.US,D,20080618,000000,16.0147,16.0147,15.7191,15.7857,1498588.960286,0
+WAFD.US,D,20080619,000000,15.7563,15.7563,14.8566,15.3158,2799921.2606231,0
+WAFD.US,D,20080620,000000,15.1787,15.3235,14.8949,14.9683,3245689.4597737,0
+WAFD.US,D,20080623,000000,14.9751,15.2893,14.6569,14.6726,2106790.7806199,0
+WAFD.US,D,20080624,000000,14.4906,14.6873,14.2713,14.3789,2834960.8707396,0
+WAFD.US,D,20080625,000000,14.4847,14.8078,14.1871,14.2801,2251422.6453633,0
+WAFD.US,D,20080626,000000,14.1646,14.3868,14.0627,14.1519,2399691.2743053,0
+WAFD.US,D,20080627,000000,14.1519,14.3702,13.7387,13.8768,3102739.0876907,0
+WAFD.US,D,20080630,000000,13.9169,13.9844,13.5968,13.7133,3483361.1942248,0
+WAFD.US,D,20080701,000000,13.6525,13.9228,13.4676,13.9228,2772201.1492378,0
+WAFD.US,D,20080702,000000,13.9375,14.2046,13.3765,13.3912,2378140.3817392,0
+WAFD.US,D,20080703,000000,13.4187,13.5224,13.083,13.0985,1076182.8848599,0
+WAFD.US,D,20080707,000000,13.074,13.1074,11.6106,12.0756,7173334.5221433,0
+WAFD.US,D,20080708,000000,11.8348,12.7638,11.8348,12.7119,4239105.3122241,0
+WAFD.US,D,20080709,000000,12.6591,12.6591,11.9718,11.9943,3033843.8589481,0
+WAFD.US,D,20080710,000000,11.5911,11.9943,11.362,11.6283,3780126.2606528,0
+WAFD.US,D,20080711,000000,11.362,11.6527,10.8716,11.4413,5262358.9761115,0
+WAFD.US,D,20080714,000000,11.4844,11.7242,10.6817,10.7561,3051690.5641591,0
+WAFD.US,D,20080715,000000,10.6425,10.7864,9.97683,10.3253,9568903.7898357,0
+WAFD.US,D,20080716,000000,10.4545,11.8279,10.4545,11.8104,5530531.5163718,0
+WAFD.US,D,20080717,000000,11.4922,12.6444,11.4922,12.566,4738207.2712863,0
+WAFD.US,D,20080718,000000,12.5983,12.8617,11.9855,12.7726,2903943.9538984,0
+WAFD.US,D,20080721,000000,13.1211,13.7946,13.1142,13.2562,4888433.2148926,0
+WAFD.US,D,20080722,000000,13.0457,13.4187,12.4074,13.4187,4311987.7012667,0
+WAFD.US,D,20080723,000000,13.4245,14.1519,13.1955,13.9472,4054338.2812341,0
+WAFD.US,D,20080724,000000,13.9012,14.0119,13.0143,13.2503,4638387.2880991,0
+WAFD.US,D,20080725,000000,13.819,13.819,12.8313,13.029,2082952.6085478,0
+WAFD.US,D,20080728,000000,13.0143,13.305,12.5239,12.5886,1972817.9039802,0
+WAFD.US,D,20080729,000000,12.6444,13.5087,12.5739,13.5087,1770102.0114814,0
+WAFD.US,D,20080730,000000,13.59,14.3192,13.494,14.2497,4845920.871598,0
+WAFD.US,D,20080731,000000,14.1255,14.3241,13.7877,14.0911,3037535.7875475,0
+WAFD.US,D,20080801,000000,14.0911,14.288,13.8024,14.004,1995238.14664,0
+WAFD.US,D,20080804,000000,13.9844,14.1646,13.3628,13.8415,2610786.0263426,0
+WAFD.US,D,20080805,000000,14.0304,14.2203,13.7877,14.1519,2794632.6290902,0
+WAFD.US,D,20080806,000000,14.0911,14.5209,13.7946,14.4446,1975491.3342914,0
+WAFD.US,D,20080807,000000,13.7877,14.3702,13.4676,13.6184,2372745.5076567,0
+WAFD.US,D,20080808,000000,13.5607,14.1646,13.4245,14.1352,1349394.7952866,0
+WAFD.US,D,20080811,000000,14.1255,14.9457,14.0217,14.931,2401470.8370115,0
+WAFD.US,D,20080812,000000,14.8078,14.839,14.3329,14.4386,2339282.1692139,0
+WAFD.US,D,20080813,000000,14.4239,14.4621,13.5968,13.7133,2071714.3942361,0
+WAFD.US,D,20080814,000000,13.6525,13.8925,13.543,13.7563,1802394.6387525,0
+WAFD.US,D,20080815,000000,13.8327,14.2938,13.6615,13.8552,1099303.919722,0
+WAFD.US,D,20080818,000000,13.8689,14.0119,13.2983,13.4001,1265753.3049687,0
+WAFD.US,D,20080819,000000,13.311,13.4245,12.8382,12.9909,1129549.3347868,0
+WAFD.US,D,20080820,000000,13.2738,13.2738,12.613,12.7961,1611600.3861973,0
+WAFD.US,D,20080821,000000,12.6894,12.8245,12.1138,12.3409,3596822.1078462,0
+WAFD.US,D,20080822,000000,12.4368,12.6894,12.243,12.5005,2925993.3691973,0
+WAFD.US,D,20080825,000000,12.4858,12.4858,12.151,12.2625,2019015.0249334,0
+WAFD.US,D,20080826,000000,12.2625,12.4858,12.1804,12.4779,1715916.268047,0
+WAFD.US,D,20080827,000000,12.4779,12.6531,12.3116,12.5611,1272791.8738812,0
+WAFD.US,D,20080828,000000,12.6531,13.1504,12.5005,13.1377,1436602.5619577,0
+WAFD.US,D,20080829,000000,12.8617,13.2122,12.8156,13.0536,1096520.1606092,0
+WAFD.US,D,20080902,000000,13.3187,13.773,13.2032,13.4001,1902874.551623,0
+WAFD.US,D,20080903,000000,13.4187,13.6809,13.1876,13.494,1018298.0618852,0
+WAFD.US,D,20080904,000000,13.494,13.494,12.9116,12.9175,1220689.0973572,0
+WAFD.US,D,20080905,000000,12.8694,13.311,12.5611,13.2806,1427934.6000966,0
+WAFD.US,D,20080908,000000,13.8484,14.6726,13.5019,14.0745,2485272.7127169,0
+WAFD.US,D,20080909,000000,14.0217,14.1871,13.6672,13.7387,2024624.4272409,0
+WAFD.US,D,20080910,000000,14.1068,14.2046,13.4402,13.9169,2032950.1655048,0
+WAFD.US,D,20080911,000000,13.636,14.0834,13.4676,14.0627,1936872.1675029,0
+WAFD.US,D,20080912,000000,13.9375,14.5982,13.773,14.235,2118425.3613668,0
+WAFD.US,D,20080915,000000,13.3912,14.3329,13.3305,13.8327,2138671.7180112,0
+WAFD.US,D,20080916,000000,13.6879,14.6129,12.8784,14.3789,3211137.1351971,0
+WAFD.US,D,20080917,000000,14.1802,14.6217,13.6281,14.054,3279419.4261536,0
+WAFD.US,D,20080918,000000,14.3104,18.5059,13.7946,18.183,7056200.0680563,0
+WAFD.US,D,20080919,000000,20.6409,20.7839,14.3946,17.0445,7299587.4473646,0
+WAFD.US,D,20080922,000000,17.1962,17.4233,15.4107,15.7054,895332.52632437,0
+WAFD.US,D,20080923,000000,15.909,16.88,15.166,16.0988,902070.75572172,0
+WAFD.US,D,20080924,000000,17.067,17.4233,15.1503,15.3235,731307.31002262,0
+WAFD.US,D,20080925,000000,15.3118,16.2799,15.0388,15.1875,1215082.7597385,0
+WAFD.US,D,20080926,000000,15.2414,15.909,14.7647,14.8635,806222.60938967,0
+WAFD.US,D,20080929,000000,14.9233,14.937,13.6525,13.7663,1367825.8345205,0
+WAFD.US,D,20080930,000000,14.6873,15.5145,13.7877,13.9766,1451121.0149893,0
+WAFD.US,D,20081001,000000,14.1587,15.1219,13.2179,14.9977,1781195.1638505,0
+WAFD.US,D,20081002,000000,14.9457,15.7563,14.3476,14.7127,1149562.7750724,0
+WAFD.US,D,20081003,000000,15.1434,15.909,14.4778,14.4994,1587346.4379934,0
+WAFD.US,D,20081006,000000,14.4543,14.4621,12.9996,13.6184,834625.12484366,0
+WAFD.US,D,20081007,000000,13.1808,14.1587,13.0369,13.0369,975035.89136538,0
+WAFD.US,D,20081008,000000,14.1871,14.1871,12.1216,12.2048,1591261.0673219,0
+WAFD.US,D,20081009,000000,12.4231,12.4231,10.8471,10.8471,2434773.7900669,0
+WAFD.US,D,20081010,000000,10.4545,11.6038,10.2265,11.2788,3328256.2658396,0
+WAFD.US,D,20081013,000000,11.9796,12.8029,11.6684,12.7961,2034163.7823217,0
+WAFD.US,D,20081014,000000,13.1592,13.636,12.8949,13.448,2149789.3878915,0
+WAFD.US,D,20081015,000000,13.5019,13.7946,13.0056,13.1504,2808128.4975816,0
+WAFD.US,D,20081016,000000,13.2738,13.6672,12.4691,13.543,2177792.4722214,0
+WAFD.US,D,20081017,000000,13.2268,13.5087,12.8784,13.2983,1472986.5489523,0
+WAFD.US,D,20081020,000000,13.636,13.636,12.7589,13.0203,1083438.0251238,0
+WAFD.US,D,20081021,000000,12.8547,13.2983,12.107,12.1432,1566953.9978435,0
+WAFD.US,D,20081022,000000,12.2273,12.6825,11.7486,11.8104,1567627.2078454,0
+WAFD.US,D,20081023,000000,11.8691,12.1138,11.4746,11.6967,1396695.204255,0
+WAFD.US,D,20081024,000000,11.2054,12.1891,11.0635,11.78,1731968.0871071,0
+WAFD.US,D,20081027,000000,11.6967,12.6267,11.5519,11.6204,1371965.207704,0
+WAFD.US,D,20081028,000000,11.78,12.2625,11.2054,12.2195,1413845.2035156,0
+WAFD.US,D,20081029,000000,12.1804,12.7325,12.1647,12.3487,1585539.2930869,0
+WAFD.US,D,20081030,000000,12.5983,12.8029,12.378,12.751,1009516.7065335,0
+WAFD.US,D,20081031,000000,12.7246,13.3462,12.3116,13.3462,975918.52177765,0
+WAFD.US,D,20081103,000000,13.4402,13.7045,13.1504,13.6134,691343.76635611,0
+WAFD.US,D,20081104,000000,13.8925,14.0834,13.4001,14.0627,853812.12068068,0
+WAFD.US,D,20081105,000000,13.9766,14.0834,13.2503,13.2894,910763.23509438,0
+WAFD.US,D,20081106,000000,13.2562,13.4549,12.4525,12.6365,1108155.7629192,0
+WAFD.US,D,20081107,000000,12.7325,12.7589,12.3947,12.6444,1327379.0915658,0
+WAFD.US,D,20081110,000000,12.8547,13.1592,12.0688,12.1001,788057.17652981,0
+WAFD.US,D,20081111,000000,12.0355,12.2939,11.7046,11.9474,1146444.9648661,0
+WAFD.US,D,20081112,000000,11.8416,12.2048,11.4011,11.41,1598333.3478129,0
+WAFD.US,D,20081113,000000,11.5098,12.3174,10.9538,12.2567,1479680.8511416,0
+WAFD.US,D,20081114,000000,12.1285,12.4163,11.4844,11.5313,1506929.0004314,0
+WAFD.US,D,20081117,000000,11.4158,11.7389,11.0458,11.3855,1189210.655779,0
+WAFD.US,D,20081118,000000,11.4413,11.7389,10.9538,11.3532,1301073.8449039,0
+WAFD.US,D,20081119,000000,11.2945,11.8104,10.8168,10.8265,1397886.3466864,0
+WAFD.US,D,20081120,000000,10.7943,11.2641,10.6043,10.6043,2604767.9988442,0
+WAFD.US,D,20081121,000000,10.7864,11.2484,10.0444,11.1055,2147750.3481891,0
+WAFD.US,D,20081124,000000,10.5603,12.4603,10.5603,12.3174,1668483.0558915,0
+WAFD.US,D,20081125,000000,12.5005,12.5005,11.4922,12.1353,1401637.5259386,0
+WAFD.US,D,20081126,000000,11.9718,12.7325,11.7976,12.6591,929028.78112601,0
+WAFD.US,D,20081128,000000,12.6209,13.2179,12.1579,12.7961,463687.43533299,0
+WAFD.US,D,20081201,000000,12.6444,12.8313,10.9166,10.9166,1453250.9737965,0
+WAFD.US,D,20081202,000000,11.1349,11.917,10.9772,11.9092,1061467.270174,0
+WAFD.US,D,20081203,000000,11.6831,12.5142,11.1428,12.2567,1072154.8620411,0
+WAFD.US,D,20081204,000000,12.1579,12.8694,12.012,12.4446,1242301.2837019,0
+WAFD.US,D,20081205,000000,12.3713,13.172,11.9718,13.1651,1025559.3315269,0
+WAFD.US,D,20081208,000000,13.2562,13.543,12.751,12.9468,1476531.3724831,0
+WAFD.US,D,20081209,000000,12.939,13.448,12.1353,12.1353,1147369.4793604,0
+WAFD.US,D,20081210,000000,12.3409,12.4858,12.0051,12.3116,783800.32360398,0
+WAFD.US,D,20081211,000000,12.151,12.4446,11.3933,11.4462,1761152.0982386,0
+WAFD.US,D,20081212,000000,11.3855,12.2048,11.1055,12.0903,1463585.1048735,0
+WAFD.US,D,20081215,000000,12.1138,12.1735,11.454,11.6919,712817.02013602,0
+WAFD.US,D,20081216,000000,11.8348,12.751,11.4462,12.751,1175890.4961198,0
+WAFD.US,D,20081217,000000,12.6209,12.8694,12.3546,12.6209,1058006.2148074,0
+WAFD.US,D,20081218,000000,12.0521,12.8029,12.0208,12.1804,926688.38034533,0
+WAFD.US,D,20081219,000000,12.2851,12.5082,12.0903,12.2048,1258856.7333098,0
+WAFD.US,D,20081222,000000,12.243,12.4779,11.9631,12.3174,902526.37280954,0
+WAFD.US,D,20081223,000000,12.1647,12.1735,8.74943,9.07022,7736878.7169308,0
+WAFD.US,D,20081224,000000,9.52364,9.53049,9.05407,9.1821,1729525.5300287,0
+WAFD.US,D,20081226,000000,9.19189,9.40128,9.09684,9.36115,773997.40527516,0
+WAFD.US,D,20081229,000000,9.65972,9.88482,9.61175,9.70572,1593440.0611523,0
+WAFD.US,D,20081230,000000,9.75466,10.5603,9.65972,10.5142,1361205.0848656,0
+WAFD.US,D,20081231,000000,10.2872,11.362,10.1276,11.3336,1216908.2927786,0
+WAFD.US,D,20090102,000000,10.9999,11.4462,10.9538,11.3855,1170903.2256653,0
+WAFD.US,D,20090105,000000,11.3532,11.5822,11.0213,11.1828,1497065.809887,0
+WAFD.US,D,20090106,000000,11.2132,11.5587,10.7404,11.2337,2157595.1506,0
+WAFD.US,D,20090107,000000,11.081,11.2788,9.31906,10.2509,5809325.2469056,0
+WAFD.US,D,20090108,000000,10.1433,10.4096,10.106,10.2872,1579373.1389568,0
+WAFD.US,D,20090109,000000,10.3253,10.345,9.9377,9.95538,1221076.2697254,0
+WAFD.US,D,20090112,000000,9.96213,10.0856,9.68319,9.77032,1355616.1138175,0
+WAFD.US,D,20090113,000000,9.74194,9.83493,9.50798,9.74194,1457608.9614572,0
+WAFD.US,D,20090114,000000,9.47763,9.82612,9.19855,9.19855,1522017.4856041,0
+WAFD.US,D,20090115,000000,9.21794,9.62838,8.89402,9.45415,2836242.932276,0
+WAFD.US,D,20090116,000000,9.60488,9.82612,9.22372,9.45415,1768558.429823,0
+WAFD.US,D,20090120,000000,9.62055,9.74683,9.14354,9.2892,3049877.2898746,0
+WAFD.US,D,20090121,000000,9.2892,9.43749,8.75658,9.43749,2547223.3563409,0
+WAFD.US,D,20090122,000000,9.17428,9.38465,8.8857,9.11956,2009820.9581389,0
+WAFD.US,D,20090123,000000,9.09684,9.42477,8.81112,9.41694,1092986.5742713,0
+WAFD.US,D,20090126,000000,9.37779,9.67537,9.07785,9.27168,1545964.9649147,0
+WAFD.US,D,20090127,000000,9.3259,9.69006,9.15215,9.65972,1028546.381672,0
+WAFD.US,D,20090128,000000,9.84961,10.1667,9.77619,10.1188,1464224.6032972,0
+WAFD.US,D,20090129,000000,9.9377,10.0758,9.46197,9.49917,1721897.5192783,0
+WAFD.US,D,20090130,000000,9.5765,9.77032,9.25611,9.3034,1487867.6568406,0
+WAFD.US,D,20090202,000000,9.2804,9.47763,9.15696,9.34743,1530827.4447191,0
+WAFD.US,D,20090203,000000,9.43749,9.5765,9.09684,9.3034,1062225.269903,0
+WAFD.US,D,20090204,000000,9.26492,9.40128,8.99259,9.14354,1627480.5826771,0
+WAFD.US,D,20090205,000000,9.11956,9.70572,8.79534,9.53832,1273882.9031408,0
+WAFD.US,D,20090206,000000,9.61175,10.0366,9.49134,9.99451,2015838.9856374,0
+WAFD.US,D,20090209,000000,9.99451,10.345,9.89951,10.2509,844830.53898549,0
+WAFD.US,D,20090210,000000,10.113,10.2118,9.43162,9.46197,1737621.4166227,0
+WAFD.US,D,20090211,000000,9.63328,9.78598,9.47079,9.71159,1361487.0362473,0
+WAFD.US,D,20090212,000000,9.54419,9.80263,9.31906,9.73215,1593217.3604232,0
+WAFD.US,D,20090213,000000,9.71159,9.84375,9.47079,9.62055,1235421.0570507,0
+WAFD.US,D,20090217,000000,9.2892,9.51679,9.19189,9.21304,1056175.5739523,0
+WAFD.US,D,20090218,000000,9.20639,9.31906,8.97752,9.09684,1514845.0919414,0
+WAFD.US,D,20090219,000000,9.15696,9.15696,8.32606,8.32606,1758937.3497042,0
+WAFD.US,D,20090220,000000,8.17394,8.80181,7.84826,8.58821,2979290.3528418,0
+WAFD.US,D,20090223,000000,8.62883,8.73181,8.17394,8.22701,2350014.709852,0
+WAFD.US,D,20090224,000000,8.18246,8.72555,7.95487,8.69814,3933132.898683,0
+WAFD.US,D,20090225,000000,8.58821,9.12817,8.30365,8.79534,1962600.2310826,0
+WAFD.US,D,20090226,000000,8.92388,9.16567,8.61082,8.63608,2467913.293046,0
+WAFD.US,D,20090227,000000,8.43766,8.92388,8.41612,8.62883,1635956.4906986,0
+WAFD.US,D,20090302,000000,8.41612,8.65233,8.11942,8.39381,1831667.525863,0
+WAFD.US,D,20090303,000000,8.49973,8.61082,8.21848,8.29551,1375278.1364389,0
+WAFD.US,D,20090304,000000,8.41612,8.46947,8.12696,8.23473,1314007.8537578,0
+WAFD.US,D,20090305,000000,8.04542,8.15858,7.52268,7.53003,1768662.6292467,0
+WAFD.US,D,20090306,000000,7.61314,7.79433,7.38593,7.606,1632388.1712195,0
+WAFD.US,D,20090309,000000,7.4618,7.75645,7.45417,7.606,1268544.2150222,0
+WAFD.US,D,20090310,000000,7.65161,8.08379,7.56781,8.08379,2509047.5478844,0
+WAFD.US,D,20090311,000000,7.97719,8.3339,7.81,8.10522,1750696.4011674,0
+WAFD.US,D,20090312,000000,8.03818,8.95383,7.7636,8.95383,1551784.8091956,0
+WAFD.US,D,20090313,000000,8.99259,9.26492,8.93151,9.00483,1631857.9800342,0
+WAFD.US,D,20090316,000000,9.12817,9.39443,8.91741,8.96225,1525893.2955394,0
+WAFD.US,D,20090317,000000,8.98594,9.35331,8.87688,9.35331,916320.53769013,0
+WAFD.US,D,20090318,000000,9.31906,10.1364,9.13493,10.1364,2483598.3709973,0
+WAFD.US,D,20090319,000000,10.204,10.204,9.7625,9.77032,2029146.8865409,0
+WAFD.US,D,20090320,000000,9.77619,9.77619,9.2892,9.2892,1809773.3881365,0
+WAFD.US,D,20090323,000000,9.55986,10.345,9.47079,10.345,2076022.3253108,0
+WAFD.US,D,20090324,000000,10.1433,10.3332,9.77032,9.77032,1662397.6052365,0
+WAFD.US,D,20090325,000000,9.84961,10.2969,9.58335,10.0072,1738287.4756838,0
+WAFD.US,D,20090326,000000,10.1511,10.2725,9.74683,10.2725,1463910.9834633,0
+WAFD.US,D,20090327,000000,10.4389,10.4389,10.0512,10.0679,808219.76501002,0
+WAFD.US,D,20090330,000000,9.85647,9.94743,9.61175,9.61175,1148244.9588319,0
+WAFD.US,D,20090331,000000,9.73215,10.113,9.65188,10.0679,1060847.1814468,0
+WAFD.US,D,20090401,000000,9.83493,10.3116,9.69887,10.1737,910134.97386342,0
+WAFD.US,D,20090402,000000,10.4096,10.6043,10.1814,10.3186,2075929.3630798,0
+WAFD.US,D,20090403,000000,10.3332,10.339,10.0512,10.3332,981969.23929137,0
+WAFD.US,D,20090406,000000,10.0512,10.2509,9.94743,10.1814,1050417.02345,0
+WAFD.US,D,20090407,000000,9.97683,10.2784,9.94743,9.98657,1412464.0503704,0
+WAFD.US,D,20090408,000000,10.0913,10.2196,9.89951,10.1433,1006875.9662375,0
+WAFD.US,D,20090409,000000,10.3773,10.6973,10.2353,10.6973,2547156.9547473,0
+WAFD.US,D,20090413,000000,10.5661,11.2337,10.2265,11.1995,2175330.5054465,0
+WAFD.US,D,20090414,000000,11.0879,11.1574,10.2969,10.2969,1487496.8294799,0
+WAFD.US,D,20090415,000000,10.2196,10.2196,9.55986,10.0679,1836852.9795351,0
+WAFD.US,D,20090416,000000,10.2353,10.3606,9.99451,10.2578,1226319.9524873,0
+WAFD.US,D,20090417,000000,9.79381,10.3958,9.79381,10.2656,1613520.9245943,0
+WAFD.US,D,20090420,000000,9.36115,9.92891,8.65233,8.69814,3787472.3200216,0
+WAFD.US,D,20090421,000000,8.6442,9.53049,8.46243,9.52364,2863243.8633252,0
+WAFD.US,D,20090422,000000,9.33471,9.59706,9.07785,9.27168,2229151.5508982,0
+WAFD.US,D,20090423,000000,9.29693,9.31906,8.94629,9.26492,1778709.7011271,0
+WAFD.US,D,20090424,000000,9.27168,9.60488,8.70627,9.43749,2533623.2884259,0
+WAFD.US,D,20090427,000000,9.27168,9.81144,9.22372,9.61175,2034581.6015794,0
+WAFD.US,D,20090428,000000,9.49134,9.95538,9.49134,9.74683,991788.50262784,0
+WAFD.US,D,20090429,000000,9.77619,10.1276,9.69006,10.106,1240118.2036197,0
+WAFD.US,D,20090430,000000,10.1667,10.1961,9.75466,9.83493,1183507.2696774,0
+WAFD.US,D,20090501,000000,9.78598,9.92891,9.64209,9.879,1378813.7659029,0
+WAFD.US,D,20090504,000000,10.0209,10.4761,9.89369,10.387,3277462.1114893,0
+WAFD.US,D,20090505,000000,10.4037,10.4389,9.74683,9.86529,2001382.8479476,0
+WAFD.US,D,20090506,000000,9.98657,10.0366,9.59119,9.81144,3131372.4763776,0
+WAFD.US,D,20090507,000000,9.84961,10.0679,9.34255,9.47079,2031560.8398558,0
+WAFD.US,D,20090508,000000,9.68319,10.2422,9.60488,10.1893,2666565.4080216,0
+WAFD.US,D,20090511,000000,10.0444,10.3253,9.9377,10.0856,2606724.2919455,0
+WAFD.US,D,20090512,000000,10.1667,10.4184,9.74194,9.84961,1237464.1830051,0
+WAFD.US,D,20090513,000000,9.71159,9.71159,9.40912,9.40912,2116033.8824372,0
+WAFD.US,D,20090514,000000,9.51679,9.65188,9.26492,9.45415,1804032.2042048,0
+WAFD.US,D,20090515,000000,9.42477,9.45415,9.1035,9.11956,912821.68449336,0
+WAFD.US,D,20090518,000000,9.2892,9.52364,9.23957,9.52364,1294459.2246268,0
+WAFD.US,D,20090519,000000,9.38465,9.43749,9.07022,9.07785,1175317.3992895,0
+WAFD.US,D,20090520,000000,9.11094,9.34743,8.83519,8.96225,1359040.3929169,0
+WAFD.US,D,20090521,000000,8.87688,8.94629,8.58215,8.59653,1500314.3801543,0
+WAFD.US,D,20090522,000000,8.60368,8.71185,8.49179,8.58215,946143.02568236,0
+WAFD.US,D,20090526,000000,8.52311,9.22372,8.52311,9.22372,1415861.7688325,0
+WAFD.US,D,20090527,000000,9.21794,9.67537,9.07785,9.17428,2769642.1339801,0
+WAFD.US,D,20090528,000000,9.41694,9.71844,9.31906,9.69887,1626802.2648603,0
+WAFD.US,D,20090529,000000,9.74194,9.9377,9.5765,9.90543,976854.27346474,0
+WAFD.US,D,20090601,000000,10.1433,10.1433,9.71159,9.84961,2186410.3774968,0
+WAFD.US,D,20090602,000000,9.84961,10.106,9.74683,9.92891,998082.35213012,0
+WAFD.US,D,20090603,000000,9.87407,10.0366,9.81144,9.89951,716993.16958664,0
+WAFD.US,D,20090604,000000,9.94743,10.16,9.80263,10.1433,714872.40484606,0
+WAFD.US,D,20090605,000000,10.1814,10.2725,9.85647,9.98657,1075836.5750107,0
+WAFD.US,D,20090608,000000,9.90543,10.1276,9.90543,10.0856,685841.62816112,0
+WAFD.US,D,20090609,000000,10.1364,10.3116,10.0512,10.2578,800767.46309164,0
+WAFD.US,D,20090610,000000,10.3606,10.387,10.16,10.2196,1051803.2844101,0
+WAFD.US,D,20090611,000000,10.2265,10.5299,10.1893,10.387,768468.70644277,0
+WAFD.US,D,20090612,000000,10.339,10.4545,10.1814,10.3116,421716.52041637,0
+WAFD.US,D,20090615,000000,10.2265,10.387,10.0993,10.2265,952711.6756255,0
+WAFD.US,D,20090616,000000,10.2656,10.4037,10.0856,10.1276,680848.22832876,0
+WAFD.US,D,20090617,000000,9.92112,10.2196,9.75466,9.89369,1324725.0709511,0
+WAFD.US,D,20090618,000000,9.9377,9.96909,9.79381,9.91323,752340.27015936,0
+WAFD.US,D,20090619,000000,9.84375,9.95538,9.77619,9.92112,980350.06197258,0
+WAFD.US,D,20090622,000000,9.84375,9.87407,9.59706,9.60488,1154610.3177425,0
+WAFD.US,D,20090623,000000,9.68319,9.85647,9.56769,9.66852,826267.71812751,0
+WAFD.US,D,20090624,000000,9.72725,9.7625,9.60488,9.65972,713093.86370282,0
+WAFD.US,D,20090625,000000,9.62838,9.81144,9.41694,9.81144,884370.13401647,0
+WAFD.US,D,20090626,000000,9.7625,10.0512,9.65972,9.9377,1061813.5800233,0
+WAFD.US,D,20090629,000000,9.94743,9.94743,9.68319,9.92891,858992.46653785,0
+WAFD.US,D,20090630,000000,9.86529,10.0298,9.64209,9.84961,844688.54173166,0
+WAFD.US,D,20090701,000000,9.89369,10.0993,9.69006,10.0209,707333.27007462,0
+WAFD.US,D,20090702,000000,9.91323,9.97683,9.52364,9.53049,873700.93028301,0
+WAFD.US,D,20090706,000000,9.51679,9.78598,9.51679,9.74683,1245299.5710399,0
+WAFD.US,D,20090707,000000,9.7625,9.84375,9.27168,9.2892,1446009.1138514,0
+WAFD.US,D,20090708,000000,9.33471,9.53049,9.06063,9.19855,1481237.7131189,0
+WAFD.US,D,20090709,000000,9.36898,9.49134,9.31906,9.38465,729400.05194426,0
+WAFD.US,D,20090710,000000,9.39443,9.55105,9.22372,9.37779,884428.36310616,0
+WAFD.US,D,20090713,000000,9.43749,9.9377,9.41694,9.91323,1482519.7746552,0
+WAFD.US,D,20090714,000000,9.91323,10.0444,9.75466,9.91323,1178632.3711504,0
+WAFD.US,D,20090715,000000,10.0366,10.2196,9.9377,10.1961,1449751.0990368,0
+WAFD.US,D,20090716,000000,10.1276,10.4184,10.0679,10.3332,863435.24392553,0
+WAFD.US,D,20090717,000000,10.3684,10.4996,10.0366,10.106,866195.50708982,0
+WAFD.US,D,20090720,000000,10.1433,10.4545,10.113,10.3253,736068.81505916,0
+WAFD.US,D,20090721,000000,10.3606,10.4184,9.79381,9.87407,1205719.1134898,0
+WAFD.US,D,20090722,000000,9.75466,10.1188,9.69006,9.92891,1087796.0127843,0
+WAFD.US,D,20090723,000000,10.0013,10.113,9.81927,10.0444,3081134.0522868,0
+WAFD.US,D,20090724,000000,9.92112,10.2872,9.91323,10.0013,1013257.6701558,0
+WAFD.US,D,20090727,000000,9.99451,10.5524,9.86529,10.4605,1131962.2665389,0
+WAFD.US,D,20090728,000000,10.387,10.6288,10.3186,10.5838,820905.53406039,0
+WAFD.US,D,20090729,000000,10.5231,10.6132,10.4096,10.5661,627884.27421492,0
+WAFD.US,D,20090730,000000,10.6671,10.7404,10.4839,10.6043,813017.02475077,0
+WAFD.US,D,20090731,000000,10.5985,10.6671,10.387,10.5524,723697.68740574,0
+WAFD.US,D,20090803,000000,10.6591,10.9215,10.5661,10.8794,794549.20924966,0
+WAFD.US,D,20090804,000000,10.7248,11.2866,10.622,11.2573,1217054.3762844,0
+WAFD.US,D,20090805,000000,11.2416,11.311,11.1212,11.2788,744252.55606918,0
+WAFD.US,D,20090806,000000,11.2788,11.3474,10.9852,11.1995,637578.90686817,0
+WAFD.US,D,20090807,000000,11.271,11.8485,11.271,11.8192,1602966.1359143,0
+WAFD.US,D,20090810,000000,11.644,11.8916,11.6106,11.6919,664310.14529152,0
+WAFD.US,D,20090811,000000,11.5989,11.7242,10.9538,10.9919,1006983.2303501,0
+WAFD.US,D,20090812,000000,10.9617,11.2866,10.9617,11.175,588059.6631133,0
+WAFD.US,D,20090813,000000,11.2573,11.4462,11.1055,11.2945,467196.50415954,0
+WAFD.US,D,20090814,000000,11.2416,11.3532,10.9538,11.1124,364106.4978824,0
+WAFD.US,D,20090817,000000,10.9293,10.9999,10.803,10.853,675125.43253071,0
+WAFD.US,D,20090818,000000,10.944,11.1271,10.8265,10.944,1249733.1543608,0
+WAFD.US,D,20090819,000000,10.853,11.2337,10.8334,11.0458,736679.7097195,0
+WAFD.US,D,20090820,000000,10.9919,11.0879,10.7404,10.8422,774607.27837252,0
+WAFD.US,D,20090821,000000,10.944,11.3199,10.8716,11.2945,816820.30371473,0
+WAFD.US,D,20090824,000000,11.2866,11.5822,11.2337,11.3689,1014245.5215547,0
+WAFD.US,D,20090825,000000,11.4687,11.501,11.175,11.3933,737873.9168398,0
+WAFD.US,D,20090826,000000,11.2788,11.5128,11.2573,11.4011,670982.99465832,0
+WAFD.US,D,20090827,000000,11.3689,11.4619,11.1995,11.362,462770.0717795,0
+WAFD.US,D,20090828,000000,11.4746,11.6371,11.3404,11.5754,785768.87546097,0
+WAFD.US,D,20090831,000000,11.4158,11.5313,11.175,11.2416,1240371.5512381,0
+WAFD.US,D,20090901,000000,11.175,11.271,10.8627,10.8794,1462565.5850223,0
+WAFD.US,D,20090902,000000,10.803,10.9293,10.7561,10.803,861640.35777467,0
+WAFD.US,D,20090903,000000,10.8265,11.0146,10.6357,10.803,903619.4451951,0
+WAFD.US,D,20090904,000000,10.7659,10.8961,10.7335,10.8961,375141.42116168,0
+WAFD.US,D,20090908,000000,10.9617,11.0458,10.8716,10.9617,695572.01551858,0
+WAFD.US,D,20090909,000000,10.9088,11.0967,10.8794,11.0693,660448.63723785,0
+WAFD.US,D,20090910,000000,11.0213,11.1212,10.9293,11.1212,619705.64101977,0
+WAFD.US,D,20090911,000000,11.1349,11.1995,11.0635,11.1271,497380.62544568,0
+WAFD.US,D,20090914,000000,10.9852,11.1917,10.9538,11.0301,1320942.2232467,0
+WAFD.US,D,20090915,000000,10.9019,11.5666,10.8882,11.5216,1691812.4896009,0
+WAFD.US,D,20090916,000000,11.7095,12.5376,11.5754,12.2273,18059772.601133,0
+WAFD.US,D,20090917,000000,12.4603,12.5309,11.9855,12.0521,4210667.042066,0
+WAFD.US,D,20090918,000000,12.1891,12.5739,12.1001,12.5739,5406887.6629941,0
+WAFD.US,D,20090921,000000,12.4231,12.7804,12.3487,12.6365,1944658.5205148,0
+WAFD.US,D,20090922,000000,12.6738,12.7804,12.5533,12.7119,1156271.3791434,0
+WAFD.US,D,20090923,000000,12.7804,12.848,12.5376,12.6738,1216665.1607902,0
+WAFD.US,D,20090924,000000,12.6531,12.7246,12.4368,12.5886,1908077.3718656,0
+WAFD.US,D,20090925,000000,12.4858,12.6962,12.378,12.5807,2245355.5828419,0
+WAFD.US,D,20090928,000000,12.5983,12.9018,12.3487,12.8617,1359274.3308386,0
+WAFD.US,D,20090929,000000,12.8156,13.1074,12.7178,12.8617,1715559.7425679,0
+WAFD.US,D,20090930,000000,12.8861,12.9909,12.6444,12.7726,3751772.7802219,0
+WAFD.US,D,20091001,000000,12.7726,12.9116,12.4858,12.5464,2622840.4694732,0
+WAFD.US,D,20091002,000000,12.4368,12.5533,12.2567,12.3546,1657514.5342057,0
+WAFD.US,D,20091005,000000,12.4368,12.7804,12.3713,12.7638,2723409.2583227,0
+WAFD.US,D,20091006,000000,12.8382,12.939,12.6591,12.751,1395044.358484,0
+WAFD.US,D,20091007,000000,12.5983,12.7178,12.5533,12.6894,914419.40898964,0
+WAFD.US,D,20091008,000000,12.8117,12.8949,12.5005,12.5886,1860356.0789506,0
+WAFD.US,D,20091009,000000,12.566,12.8617,12.5611,12.8313,1204125.4752455,0
+WAFD.US,D,20091012,000000,12.9243,12.9996,12.6894,12.751,758765.9012857,0
+WAFD.US,D,20091013,000000,12.6738,12.7422,12.4231,12.566,975853.14174711,0
+WAFD.US,D,20091014,000000,12.751,12.8156,12.6052,12.6962,1931859.3579739,0
+WAFD.US,D,20091015,000000,12.6738,12.8245,12.6209,12.8117,1374851.1231144,0
+WAFD.US,D,20091016,000000,12.6668,12.6668,12.2939,12.3116,1915257.9380321,0
+WAFD.US,D,20091019,000000,12.3634,12.4446,12.1353,12.3116,1720639.9752534,0
+WAFD.US,D,20091020,000000,12.243,12.3634,12.0051,12.0355,1567847.8654485,0
+WAFD.US,D,20091021,000000,11.9396,12.1001,11.7643,11.7643,1380013.0808381,0
+WAFD.US,D,20091022,000000,11.8485,13.1142,11.7389,13.0056,3191787.7108468,0
+WAFD.US,D,20091023,000000,13.172,14.0461,13.0673,13.0917,2339384.3255116,0
+WAFD.US,D,20091026,000000,13.8268,13.8268,13.2179,13.3854,3034282.1094652,0
+WAFD.US,D,20091027,000000,13.4773,13.5968,13.1955,13.2562,2703271.1873539,0
+WAFD.US,D,20091028,000000,13.2562,13.5019,13.2562,13.3187,2253552.6041706,0
+WAFD.US,D,20091029,000000,13.3765,13.5607,13.305,13.494,1929059.2538536,0
+WAFD.US,D,20091030,000000,13.3912,13.4187,12.9537,12.9909,1850333.5245817,0
+WAFD.US,D,20091102,000000,13.0143,13.0917,12.8117,12.9909,1936803.7227834,0
+WAFD.US,D,20091103,000000,12.8694,13.083,12.6962,13.029,1644659.1857012,0
+WAFD.US,D,20091104,000000,13.083,13.1876,12.9175,12.9468,1420187.0664778,0
+WAFD.US,D,20091105,000000,13.0203,13.3687,12.9116,13.3687,1485606.9379722,0
+WAFD.US,D,20091106,000000,13.2268,13.5753,13.0917,13.5087,1333657.6176234,0
+WAFD.US,D,20091109,000000,13.5753,14.0627,13.5753,14.0119,2533557.9083954,0
+WAFD.US,D,20091110,000000,13.8925,14.1519,13.7387,13.9169,1559237.1111139,0
+WAFD.US,D,20091111,000000,14.0119,14.3946,13.9844,14.3388,1903699.9745085,0
+WAFD.US,D,20091112,000000,14.2938,14.4015,14.2203,14.235,1769068.1897486,0
+WAFD.US,D,20091113,000000,14.2497,14.3946,14.0911,14.3329,1976798.9349022,0
+WAFD.US,D,20091116,000000,14.3789,14.7647,14.3329,14.4162,2403236.097836,0
+WAFD.US,D,20091117,000000,14.3104,14.8792,14.2497,14.8312,1951342.6070744,0
+WAFD.US,D,20091118,000000,14.7871,14.9096,14.6129,14.6442,2830243.292911,0
+WAFD.US,D,20091119,000000,14.515,14.5688,14.3192,14.5209,1986126.8264467,0
+WAFD.US,D,20091120,000000,14.3702,14.5601,14.2713,14.3192,2846412.5917136,0
+WAFD.US,D,20091123,000000,14.4621,14.5356,14.3622,14.4299,3725935.4094035,0
+WAFD.US,D,20091124,000000,14.3868,14.5835,14.2203,14.4778,3325237.5472422,0
+WAFD.US,D,20091125,000000,14.4446,14.6129,14.4299,14.5512,2091014.7835636,0
+WAFD.US,D,20091127,000000,14.0627,14.5444,14.0627,14.3702,693884.3934803,0
+WAFD.US,D,20091130,000000,14.3946,14.4778,14.288,14.4299,1899884.4367889,0
+WAFD.US,D,20091201,000000,14.4906,14.6217,14.3241,14.3789,2298407.3913718,0
+WAFD.US,D,20091202,000000,14.3329,14.7577,14.3329,14.75,1995870.4941228,0
+WAFD.US,D,20091203,000000,14.7363,15.166,14.6442,14.6658,2860599.0367774,0
+WAFD.US,D,20091204,000000,14.7363,15.0896,14.6511,14.8224,2189675.2927718,0
+WAFD.US,D,20091207,000000,14.75,15.0896,14.7127,14.75,1048301.3665243,0
+WAFD.US,D,20091208,000000,14.607,14.8078,14.4386,14.5209,1461025.0680528,0
+WAFD.US,D,20091209,000000,14.4778,14.5688,14.3476,14.4446,785127.33391132,0
+WAFD.US,D,20091210,000000,14.5601,14.6726,14.3868,14.4543,1178938.8400435,0
+WAFD.US,D,20091211,000000,14.4994,14.6442,14.4162,14.6276,1161908.3636514,0
+WAFD.US,D,20091214,000000,14.7441,14.75,14.4994,14.703,1024441.7416297,0
+WAFD.US,D,20091215,000000,14.6129,14.7127,14.515,14.6355,1212801.6096105,0
+WAFD.US,D,20091216,000000,14.6786,14.7577,14.5835,14.75,751951.05466506,0
+WAFD.US,D,20091217,000000,14.6355,14.8312,14.5688,14.5688,864345.45653817,0
+WAFD.US,D,20091218,000000,14.6129,14.8488,14.5209,14.8488,2699847.9298175,0
+WAFD.US,D,20091221,000000,14.9839,15.0152,14.6658,14.9233,1299462.840089,0
+WAFD.US,D,20091222,000000,14.9163,14.9977,14.8312,14.931,1065274.6353899,0
+WAFD.US,D,20091223,000000,14.9683,15.0985,14.8488,15.0671,997432.63807664,0
+WAFD.US,D,20091224,000000,15.0671,15.1503,15.0525,15.1356,377389.8812744,0
+WAFD.US,D,20091228,000000,15.1503,15.2825,15.0671,15.1219,719997.58630247,0
+WAFD.US,D,20091229,000000,15.1279,15.1503,14.9233,14.9457,409726.43575344,0
+WAFD.US,D,20091230,000000,14.8078,14.9457,14.75,14.7871,598834.08783342,0
+WAFD.US,D,20091231,000000,14.7441,14.7647,14.5982,14.6511,1179429.1902726,0
+WAFD.US,D,20100104,000000,14.75,14.9604,14.75,14.8488,1100849.5445065,0
+WAFD.US,D,20100105,000000,14.8078,15.2561,14.7734,15.2561,2128137.3605906,0
+WAFD.US,D,20100106,000000,15.1581,15.2648,15.0593,15.2042,1426257.1936881,0
+WAFD.US,D,20100107,000000,15.1738,15.8179,15.1738,15.6819,2114602.6727063,0
+WAFD.US,D,20100108,000000,15.6123,15.9217,15.5438,15.9012,1510801.7456779,0
+WAFD.US,D,20100111,000000,15.8414,15.9461,14.7871,14.9683,4840611.8088058,0
+WAFD.US,D,20100112,000000,14.9096,15.1356,14.8635,15.0896,1557458.5699707,0
+WAFD.US,D,20100113,000000,15.1279,15.4518,15.0593,15.3843,1309539.5372956,0
+WAFD.US,D,20100114,000000,15.2893,15.6437,15.2736,15.5702,1299835.7105756,0
+WAFD.US,D,20100115,000000,15.5282,15.5702,15.2736,15.5282,1666708.6010002,0
+WAFD.US,D,20100119,000000,15.4254,15.6046,15.1132,15.4254,2159503.4302413,0
+WAFD.US,D,20100120,000000,14.9457,15.0759,14.703,14.8018,3997399.4255762,0
+WAFD.US,D,20100121,000000,14.7804,14.8635,14.5356,14.5444,2745558.7867935,0
+WAFD.US,D,20100122,000000,14.6129,14.8018,14.3476,14.5072,2327042.8231846,0
+WAFD.US,D,20100125,000000,14.5923,14.7577,14.4299,14.4778,1110942.5867208,0
+WAFD.US,D,20100126,000000,14.4543,14.5982,14.3329,14.3388,1620342.9221558,0
+WAFD.US,D,20100127,000000,14.3329,14.5072,14.2801,14.5072,1335485.1937896,0
+WAFD.US,D,20100128,000000,14.4906,14.4994,14.1646,14.2938,1339311.968702,0
+WAFD.US,D,20100129,000000,14.3622,14.4847,14.1068,14.1255,1539785.5304658,0
+WAFD.US,D,20100201,000000,14.2046,14.4994,14.1,14.4239,1572174.1846567,0
+WAFD.US,D,20100202,000000,14.4906,14.5601,14.3555,14.4239,1165725.944497,0
+WAFD.US,D,20100203,000000,14.3104,14.4239,14.2448,14.2448,1052234.3839864,0
+WAFD.US,D,20100204,000000,14.1724,14.2801,14.0304,14.1146,1558603.7420682,0
+WAFD.US,D,20100205,000000,14.1352,14.2713,13.8768,14.2046,1648377.674938,0
+WAFD.US,D,20100208,000000,14.5072,14.6442,14.3702,14.3868,1471463.3985534,0
+WAFD.US,D,20100209,000000,14.6129,14.6873,14.3946,14.5601,823172.38230671,0
+WAFD.US,D,20100210,000000,14.5072,14.5835,14.2497,14.3017,1132185.9888309,0
+WAFD.US,D,20100211,000000,14.235,14.4994,14.1352,14.4994,880264.47241126,0
+WAFD.US,D,20100212,000000,14.3622,14.5982,14.3622,14.5923,787137.76985037,0
+WAFD.US,D,20100216,000000,14.5835,14.6786,14.4386,14.6726,834545.44293144,0
+WAFD.US,D,20100217,000000,14.7363,14.7647,14.5601,14.6442,639540.30778432,0
+WAFD.US,D,20100218,000000,14.6726,14.8155,14.607,14.8078,685841.62816112,0
+WAFD.US,D,20100219,000000,14.8078,14.8713,14.6786,14.8018,603650.75727072,0
+WAFD.US,D,20100222,000000,14.8879,14.9839,14.8224,14.9457,636641.11205514,0
+WAFD.US,D,20100223,000000,14.8713,15.0593,14.7577,14.7577,1869906.6712241,0
+WAFD.US,D,20100224,000000,14.8312,15.0671,14.75,15.0388,2108525.3945551,0
+WAFD.US,D,20100225,000000,14.8792,14.937,14.8078,14.8224,856495.76662168,0
+WAFD.US,D,20100226,000000,14.8713,14.931,14.6726,14.7647,1115933.9434272,0
+WAFD.US,D,20100301,000000,14.8635,14.9026,14.7196,14.7931,837798.09945071,0
+WAFD.US,D,20100302,000000,14.7284,14.8078,14.6355,14.7441,996033.09679793,0
+WAFD.US,D,20100303,000000,14.8078,14.8155,14.5982,14.6276,1193758.6541532,0
+WAFD.US,D,20100304,000000,14.6961,14.7734,14.5688,14.6569,939595.82856175,0
+WAFD.US,D,20100305,000000,14.703,14.7441,14.5601,14.6873,1437988.8229178,0
+WAFD.US,D,20100308,000000,14.6276,14.7363,14.515,14.6355,760864.19164079,0
+WAFD.US,D,20100309,000000,14.5444,14.7196,14.5444,14.6786,1061022.8902789,0
+WAFD.US,D,20100310,000000,14.7127,15.0828,14.6658,15.0593,1787771.9862975,0
+WAFD.US,D,20100311,000000,15.0388,15.1581,14.9026,15.1581,1259701.5658919,0
+WAFD.US,D,20100312,000000,15.1875,15.2825,15.0671,15.1738,956206.44257037,0
+WAFD.US,D,20100315,000000,15.1953,15.305,15.0054,15.1787,796802.77717728,0
+WAFD.US,D,20100316,000000,15.1787,15.2736,15.0828,15.2648,826154.32463705,0
+WAFD.US,D,20100317,000000,15.2648,15.5145,15.1356,15.4195,1265802.3399915,0
+WAFD.US,D,20100318,000000,15.4107,15.5145,15.2736,15.3392,1605852.0513248,0
+WAFD.US,D,20100319,000000,15.3235,15.4772,15.0985,15.1875,1225107.3572334,0
+WAFD.US,D,20100322,000000,15.1356,15.2648,14.937,15.1503,562517.52399537,0
+WAFD.US,D,20100323,000000,15.1787,15.2893,15.0152,15.2893,510264.57771363,0
+WAFD.US,D,20100324,000000,15.3235,15.5282,15.2561,15.4616,1102710.8322509,0
+WAFD.US,D,20100325,000000,15.582,15.6887,15.4772,15.5438,813801.58511722,0
+WAFD.US,D,20100326,000000,15.629,15.6819,15.2648,15.3305,610703.62806504,0
+WAFD.US,D,20100329,000000,15.3305,15.4694,15.2561,15.3549,450555.2432616,0
+WAFD.US,D,20100330,000000,15.305,15.5282,15.2825,15.4841,394496.97488993,0
+WAFD.US,D,20100331,000000,15.4694,15.6662,15.3608,15.3931,658483.15006979,0
+WAFD.US,D,20100401,000000,15.446,15.5605,15.211,15.5527,846821.56522797,0
+WAFD.US,D,20100405,000000,15.5772,15.6505,15.2962,15.3608,1402588.6010703,0
+WAFD.US,D,20100406,000000,15.3305,15.4029,15.2648,15.3549,1775646.0337585,0
+WAFD.US,D,20100407,000000,15.305,15.536,15.2414,15.3118,1401725.3803545,0
+WAFD.US,D,20100408,000000,15.2893,15.4988,15.2736,15.4254,2097674.3526117,0
+WAFD.US,D,20100409,000000,15.4107,15.5702,15.2414,15.5702,1554835.1962453,0
+WAFD.US,D,20100412,000000,15.6202,15.6965,15.4616,15.5145,817071.60820712,0
+WAFD.US,D,20100413,000000,15.439,15.5702,15.4195,15.5438,866635.80073296,0
+WAFD.US,D,20100414,000000,15.6437,15.674,15.4841,15.536,1268935.4736425,0
+WAFD.US,D,20100415,000000,15.5282,15.8708,15.4841,15.6593,1727816.4551679,0
+WAFD.US,D,20100416,000000,15.6349,15.8845,15.2962,15.4772,2835421.5956424,0
+WAFD.US,D,20100419,000000,15.3931,15.5076,15.2414,15.4616,2083023.0963932,0
+WAFD.US,D,20100420,000000,15.5702,15.6662,15.4841,15.6202,2103331.7683793,0
+WAFD.US,D,20100421,000000,15.674,15.8708,15.629,15.863,1928304.3188135,0
+WAFD.US,D,20100422,000000,15.7494,16.0783,15.6437,16.0686,2745343.2370053,0
+WAFD.US,D,20100423,000000,16.0636,16.3661,15.9109,16.3338,2373397.2648362,0
+WAFD.US,D,20100426,000000,16.3161,16.4042,15.7191,15.7406,1524919.7460223,0
+WAFD.US,D,20100427,000000,15.6965,15.8493,15.4772,15.4909,1724591.3808489,0
+WAFD.US,D,20100428,000000,15.536,15.582,15.3931,15.4694,1695915.0865171,0
+WAFD.US,D,20100429,000000,15.5282,15.8032,15.4195,15.771,1095184.9777982,0
+WAFD.US,D,20100430,000000,15.7406,15.909,15.5527,15.582,909210.4593691,0
+WAFD.US,D,20100503,000000,15.6046,15.6662,14.8949,14.9604,2781576.0326792,0
+WAFD.US,D,20100504,000000,14.8018,14.9457,14.703,14.7196,2560194.1414619,0
+WAFD.US,D,20100505,000000,14.6129,14.7931,14.3868,14.4386,1364247.2994115,0
+WAFD.US,D,20100506,000000,14.3329,14.4543,13.2806,13.8611,2151971.4464107,0
+WAFD.US,D,20100507,000000,13.9169,14.004,13.311,13.5146,3206009.9106148,0
+WAFD.US,D,20100510,000000,13.819,14.4015,13.7387,14.3868,1966625.1892128,0
+WAFD.US,D,20100511,000000,14.1195,14.5601,14.1146,14.3555,1333560.5691407,0
+WAFD.US,D,20100512,000000,14.4386,14.4906,14.288,14.4015,897500.2829619,0
+WAFD.US,D,20100513,000000,14.3017,14.4102,14.2136,14.2713,870166.32238204,0
+WAFD.US,D,20100514,000000,14.235,14.3476,14.0911,14.1871,1662563.0984388,0
+WAFD.US,D,20100517,000000,14.5601,14.7577,14.1431,14.4299,1578904.2415502,0
+WAFD.US,D,20100518,000000,14.5982,14.5982,14.1587,14.2713,2116698.9199353,0
+WAFD.US,D,20100519,000000,14.2634,14.4621,14.0745,14.1871,1171360.885879,0
+WAFD.US,D,20100520,000000,13.9169,13.9698,13.3551,13.3854,1516793.2125389,0
+WAFD.US,D,20100521,000000,13.2738,13.5087,13.2562,13.5019,1944548.1917132,0
+WAFD.US,D,20100524,000000,13.4617,13.5607,13.2179,13.2179,1178789.6918488,0
+WAFD.US,D,20100525,000000,12.9605,13.1592,12.848,13.1074,1572559.3138992,0
+WAFD.US,D,20100526,000000,13.1592,13.172,12.7589,12.8245,1633395.432315,0
+WAFD.US,D,20100527,000000,12.7961,13.4001,12.7961,13.3912,1179541.5622,0
+WAFD.US,D,20100528,000000,13.3305,13.3551,13.0673,13.0917,1112643.4890778,0
+WAFD.US,D,20100601,000000,13.0457,13.2268,12.8949,12.8949,1049530.3067859,0
+WAFD.US,D,20100602,000000,12.9468,13.2122,12.9243,13.2032,1690638.7137401,0
+WAFD.US,D,20100603,000000,13.172,13.2032,13.0143,13.074,752277.95481776,0
+WAFD.US,D,20100604,000000,12.8617,12.9605,12.4368,12.4525,1240937.4971275,0
+WAFD.US,D,20100607,000000,12.4603,12.6738,12.3879,12.5239,1104651.8019075,0
+WAFD.US,D,20100608,000000,12.5807,12.6962,12.2939,12.613,1376485.6238779,0
+WAFD.US,D,20100609,000000,12.6738,12.7883,12.5376,12.566,1511920.3571379,0
+WAFD.US,D,20100610,000000,12.751,12.9821,12.751,12.9762,854685.55702615,0
+WAFD.US,D,20100611,000000,12.8117,12.939,12.6825,12.8547,645164.01197358,0
+WAFD.US,D,20100614,000000,12.9116,13.305,12.9116,12.939,1010658.813942,0
+WAFD.US,D,20100615,000000,12.9762,13.2032,12.8547,13.1651,734734.65381099,0
+WAFD.US,D,20100616,000000,13.083,13.2738,12.9702,13.1426,471867.09009112,0
+WAFD.US,D,20100617,000000,13.2326,13.2562,12.9909,13.0917,426501.52140139,0
+WAFD.US,D,20100618,000000,13.1074,13.4187,13.029,13.4187,1095413.807905,0
+WAFD.US,D,20100621,000000,13.5841,13.5841,12.9468,12.9909,733692.65957428,0
+WAFD.US,D,20100622,000000,12.9909,13.2268,12.8784,12.9116,807855.06702718,0
+WAFD.US,D,20100623,000000,12.9116,13.0673,12.8617,12.9243,755322.21248969,0
+WAFD.US,D,20100624,000000,12.8861,13.0143,12.751,12.7883,682117.0095464,0
+WAFD.US,D,20100625,000000,12.8029,12.9702,12.5983,12.9605,1125594.8645022,0
+WAFD.US,D,20100628,000000,12.9116,13.0203,12.8949,12.939,747905.66527551,0
+WAFD.US,D,20100629,000000,12.7883,12.848,12.4446,12.5005,982474.91296507,0
+WAFD.US,D,20100630,000000,12.5054,12.7227,12.2459,12.2606,889541.28580685,0
+WAFD.US,D,20100701,000000,12.2695,12.3487,11.8847,12.2851,829535.69809145,0
+WAFD.US,D,20100702,000000,12.3546,12.3713,12.0208,12.0834,379784.42489288,0
+WAFD.US,D,20100706,000000,12.2508,12.2567,11.8192,11.9307,861998.92637965,0
+WAFD.US,D,20100707,000000,11.917,12.2195,11.8534,12.1735,1250268.4533609,0
+WAFD.US,D,20100708,000000,12.2695,12.3634,12.1285,12.2851,1668341.0586377,0
+WAFD.US,D,20100709,000000,12.3027,12.4074,12.243,12.4074,680728.70546043,0
+WAFD.US,D,20100712,000000,12.3263,12.5309,12.2695,12.2939,1042079.0264304,0
+WAFD.US,D,20100713,000000,12.4163,12.7119,12.4163,12.6591,649458.66272956,0
+WAFD.US,D,20100714,000000,12.5886,12.7178,12.4858,12.6267,1162042.1884014,0
+WAFD.US,D,20100715,000000,12.613,12.6894,12.3487,12.4779,656935.48215939,0
+WAFD.US,D,20100716,000000,12.4368,12.5376,11.9796,11.9796,923014.83987946,0
+WAFD.US,D,20100719,000000,12.2782,12.334,12.0688,12.2939,1151065.4942117,0
+WAFD.US,D,20100720,000000,12.1285,13.0056,12.0521,12.9909,1665032.2161546,0
+WAFD.US,D,20100721,000000,13.1504,13.3462,12.9018,12.9116,1715531.1388046,0
+WAFD.US,D,20100722,000000,13.1074,13.311,12.9821,13.2806,1317213.5183801,0
+WAFD.US,D,20100723,000000,13.2415,13.2983,13.083,13.1955,1253220.7703647,0
+WAFD.US,D,20100726,000000,13.1377,13.2894,13.083,13.2894,997852.50046026,0
+WAFD.US,D,20100727,000000,13.3305,13.5273,13.2983,13.3187,586554.90084795,0
+WAFD.US,D,20100728,000000,13.264,13.3404,13.083,13.0917,502054.2760662,0
+WAFD.US,D,20100729,000000,13.1504,13.3187,13.0056,13.1808,416719.0343321,0
+WAFD.US,D,20100730,000000,13.0056,13.2268,12.939,13.1808,413653.32383764,0
+WAFD.US,D,20100802,000000,13.3765,13.4001,13.1142,13.1651,672544.96445041,0
+WAFD.US,D,20100803,000000,13.0985,13.2122,13.0056,13.0056,681387.6135807,0
+WAFD.US,D,20100804,000000,13.0917,13.2326,12.9821,13.0985,482823.35302116,0
+WAFD.US,D,20100805,000000,12.9821,13.0673,12.7589,12.7883,926973.39641596,0
+WAFD.US,D,20100806,000000,12.6825,12.7804,11.7888,12.0599,2717140.9478949,0
+WAFD.US,D,20100809,000000,12.1001,12.3546,12.0287,12.3263,904393.78993179,0
+WAFD.US,D,20100810,000000,12.2508,12.3947,12.1971,12.243,736552.01434735,0
+WAFD.US,D,20100811,000000,12.012,12.0688,11.6204,11.6283,1144265.9710358,0
+WAFD.US,D,20100812,000000,11.41,11.7888,11.3855,11.5519,1082969.1277172,0
+WAFD.US,D,20100813,000000,11.5519,11.6742,11.5098,11.5372,991716.99321944,0
+WAFD.US,D,20100816,000000,11.4922,11.5911,11.4844,11.5587,763823.65958562,0
+WAFD.US,D,20100817,000000,11.6371,11.7643,11.5313,11.5911,532293.56175311,0
+WAFD.US,D,20100818,000000,11.544,11.6204,11.41,11.4413,803638.05505746,0
+WAFD.US,D,20100819,000000,11.3689,11.501,11.3033,11.362,710575.71096412,0
+WAFD.US,D,20100820,000000,11.3033,11.4315,11.2054,11.3474,767387.89281293,0
+WAFD.US,D,20100823,000000,11.362,11.3855,11.1271,11.1917,633182.09981447,0
+WAFD.US,D,20100824,000000,11.0762,11.081,10.8794,10.8961,759543.31071131,0
+WAFD.US,D,20100825,000000,10.808,10.8882,10.7248,10.853,725905.28499938,0
+WAFD.US,D,20100826,000000,10.9372,10.944,10.7404,10.7404,563649.41577406,0
+WAFD.US,D,20100827,000000,10.808,10.9293,10.6671,10.9293,542470.37213157,0
+WAFD.US,D,20100830,000000,10.9215,11.0066,10.6357,10.6425,911385.36694748,0
+WAFD.US,D,20100831,000000,10.6043,10.8334,10.5818,10.8168,813193.75514581,0
+WAFD.US,D,20100901,000000,10.9772,11.1496,10.8794,11.1428,1140606.7324515,0
+WAFD.US,D,20100902,000000,11.1271,11.1271,10.8961,10.9919,478172.17678614,0
+WAFD.US,D,20100903,000000,11.0879,11.3404,11.0546,11.3336,849293.74763271,0
+WAFD.US,D,20100907,000000,11.2573,11.3033,11.0879,11.1917,858369.31312179,0
+WAFD.US,D,20100908,000000,11.2337,11.3786,11.2337,11.2945,687141.05626807,0
+WAFD.US,D,20100909,000000,11.4413,11.5754,11.2249,11.3404,609728.03542185,0
+WAFD.US,D,20100910,000000,11.3855,11.4462,11.2641,11.3689,700363.14588146,0
+WAFD.US,D,20100913,000000,11.5098,11.6106,11.4158,11.5822,481822.22130353,0
+WAFD.US,D,20100914,000000,11.5372,11.6204,11.3933,11.4158,601527.94940418,0
+WAFD.US,D,20100915,000000,11.3532,11.5128,11.2866,11.41,426463.72357123,0
+WAFD.US,D,20100916,000000,11.3689,11.4619,11.1828,11.2191,319564.30895226,0
+WAFD.US,D,20100917,000000,11.271,11.2866,10.9999,11.0546,670025.79014872,0
+WAFD.US,D,20100920,000000,11.0967,11.4844,11.0213,11.4844,845409.76519353,0
+WAFD.US,D,20100921,000000,11.5098,11.5098,11.2788,11.3933,787623.01226453,0
+WAFD.US,D,20100922,000000,11.3689,11.3933,11.0546,11.175,626825.93497058,0
+WAFD.US,D,20100923,000000,11.1124,11.454,11.0693,11.2191,711118.160905,0
+WAFD.US,D,20100924,000000,11.3786,11.4687,11.271,11.4619,374340.51578759,0
+WAFD.US,D,20100927,000000,11.41,11.41,11.1828,11.2788,726648.98284675,0
+WAFD.US,D,20100928,000000,11.3474,11.454,11.175,11.4158,528550.5550048,0
+WAFD.US,D,20100929,000000,11.3855,11.5666,11.3033,11.4746,649162.40946619,0
+WAFD.US,D,20100930,000000,11.5147,11.7066,11.5147,11.5774,1038285.9630962,0
+WAFD.US,D,20101001,000000,11.6371,11.6615,11.41,11.4844,505800.34750344,0
+WAFD.US,D,20101004,000000,11.4315,11.5911,11.2337,11.2573,460938.40936145,0
+WAFD.US,D,20101005,000000,11.3855,11.5587,11.2249,11.5313,709110.78965487,0
+WAFD.US,D,20101006,000000,11.4922,11.5519,11.4315,11.5313,538633.38158937,0
+WAFD.US,D,20101007,000000,11.5822,11.5911,11.4315,11.4922,1087422.1207347,0
+WAFD.US,D,20101008,000000,11.4922,11.5989,11.4011,11.5666,334766.18761538,0
+WAFD.US,D,20101011,000000,11.5587,11.5666,11.4922,11.5519,449816.65322911,0
+WAFD.US,D,20101012,000000,11.544,11.6615,11.4844,11.6204,390325.93325419,0
+WAFD.US,D,20101013,000000,11.6684,11.7164,11.5519,11.5754,534242.70391353,0
+WAFD.US,D,20101014,000000,11.544,11.6527,11.4462,11.5216,709487.74639346,0
+WAFD.US,D,20101015,000000,11.6527,11.7321,11.4413,11.4687,696516.96127244,0
+WAFD.US,D,20101018,000000,11.5216,11.6831,11.5128,11.6684,990546.28204761,0
+WAFD.US,D,20101019,000000,11.5128,11.8348,11.5128,11.5911,781475.24626797,0
+WAFD.US,D,20101020,000000,11.5911,11.8348,11.5216,11.8192,921152.5305721,0
+WAFD.US,D,20101021,000000,11.8416,11.8534,11.2866,11.3287,876092.40921254,0
+WAFD.US,D,20101022,000000,11.2866,11.3033,11.1055,11.1995,625295.63363079,0
+WAFD.US,D,20101025,000000,11.2866,11.2866,11.0458,11.081,720023.1253769,0
+WAFD.US,D,20101026,000000,11.0635,11.1496,10.9852,11.081,657309.37420904,0
+WAFD.US,D,20101027,000000,10.9999,11.1917,10.9999,11.1672,811129.17636898,0
+WAFD.US,D,20101028,000000,11.2573,11.4158,11.1672,11.4011,738693.21034748,0
+WAFD.US,D,20101029,000000,11.3659,11.4667,11.3444,11.3982,939359.84751402,0
+WAFD.US,D,20101101,000000,11.454,11.5372,11.3199,11.4158,744126.90382299,0
+WAFD.US,D,20101102,000000,11.4746,11.5754,11.362,11.4158,551353.88378097,0
+WAFD.US,D,20101103,000000,11.4413,11.544,11.3532,11.4011,725735.70554518,0
+WAFD.US,D,20101104,000000,11.4922,11.8534,11.4619,11.8416,730141.70666567,0
+WAFD.US,D,20101105,000000,11.8348,12.3027,11.7643,12.2851,817912.35453732,0
+WAFD.US,D,20101108,000000,12.2695,12.2695,12.0599,12.0903,696628.31163695,0
+WAFD.US,D,20101109,000000,12.1216,12.1216,11.9239,11.9307,597197.54394401,0
+WAFD.US,D,20101110,000000,11.9396,12.0688,11.8916,12.0287,958356.83263729,0
+WAFD.US,D,20101111,000000,11.9004,11.9943,11.7242,11.7732,626247.7303255,0
+WAFD.US,D,20101112,000000,11.6831,11.8054,11.5128,11.5128,446920.52218886,0
+WAFD.US,D,20101115,000000,11.5911,11.6831,11.5313,11.544,430798.21528332,0
+WAFD.US,D,20101116,000000,11.454,11.5989,11.3933,11.4413,818611.1036137,0
+WAFD.US,D,20101117,000000,11.4315,11.5587,11.3933,11.41,345526.31045381,0
+WAFD.US,D,20101118,000000,11.5587,11.5989,11.4158,11.454,386439.90768907,0
+WAFD.US,D,20101119,000000,11.4237,11.5313,11.3689,11.4922,356887.11232281,0
+WAFD.US,D,20101122,000000,11.4158,11.4462,11.2337,11.3287,532545.88780847,0
+WAFD.US,D,20101123,000000,11.1995,11.3855,11.1995,11.2484,450602.23515855,0
+WAFD.US,D,20101124,000000,11.362,11.4462,11.2866,11.3532,467771.64411568,0
+WAFD.US,D,20101126,000000,11.2416,11.3689,11.1828,11.2054,129928.50881309,0
+WAFD.US,D,20101129,000000,11.1428,11.1828,11.0066,11.1349,719752.41118796,0
+WAFD.US,D,20101130,000000,11.0468,11.2064,11.0468,11.1682,1047354.3776445,0
+WAFD.US,D,20101201,000000,11.3199,11.4237,11.1995,11.3404,1692312.0338968,0
+WAFD.US,D,20101202,000000,11.3689,11.644,11.3404,11.6038,1006998.5537948,0
+WAFD.US,D,20101203,000000,11.5216,11.5989,11.4011,11.5587,1252272.759922,0
+WAFD.US,D,20101206,000000,11.5098,11.5098,11.3474,11.4687,1182866.7496907,0
+WAFD.US,D,20101207,000000,11.5989,11.6527,11.4687,11.4746,921351.73535264,0
+WAFD.US,D,20101208,000000,11.5216,11.7095,11.5098,11.6684,835498.56118913,0
+WAFD.US,D,20101209,000000,11.6919,11.9796,11.6527,11.9718,1330729.8181308,0
+WAFD.US,D,20101210,000000,11.9631,11.9943,11.8847,11.9396,953441.07159121,0
+WAFD.US,D,20101213,000000,11.9631,11.9631,11.8054,11.8104,515144.58405552,0
+WAFD.US,D,20101214,000000,11.7976,11.9542,11.7555,11.7732,763369.06406078,0
+WAFD.US,D,20101215,000000,11.78,11.8485,11.6684,11.6684,1197222.7742089,0
+WAFD.US,D,20101216,000000,11.6831,11.9092,11.6684,11.7389,900325.92615674,0
+WAFD.US,D,20101217,000000,11.7732,11.8192,11.6684,11.7555,453204.15606137,0
+WAFD.US,D,20101220,000000,11.8104,11.8104,11.7164,11.7389,526225.47766878,0
+WAFD.US,D,20101221,000000,11.8104,12.243,11.7976,12.1971,1201069.9803807,0
+WAFD.US,D,20101222,000000,12.2048,12.848,12.1971,12.6531,1610226.383993,0
+WAFD.US,D,20101223,000000,12.6668,12.7246,12.566,12.6365,1008904.7903101,0
+WAFD.US,D,20101227,000000,12.6052,12.7041,12.5533,12.6962,385794.2798875,0
+WAFD.US,D,20101228,000000,12.6894,12.7726,12.6209,12.6531,609572.75784932,0
+WAFD.US,D,20101229,000000,12.6023,12.7158,12.5356,12.6796,540876.7338872,0
+WAFD.US,D,20101230,000000,12.6512,12.9762,12.6512,12.8774,781835.8579989,0
+WAFD.US,D,20101231,000000,12.842,12.8832,12.8059,12.8186,528703.78945138,0
+WAFD.US,D,20110103,000000,12.9018,12.9909,12.7804,12.8029,820763.53680657,0
+WAFD.US,D,20110104,000000,12.8547,12.8949,12.4926,12.6444,924302.00923069,0
+WAFD.US,D,20110105,000000,12.5886,12.848,12.5886,12.8156,888404.28621327,0
+WAFD.US,D,20110106,000000,12.848,12.8784,12.7325,12.8245,897156.0162386,0
+WAFD.US,D,20110107,000000,12.8117,13.0056,12.6894,12.9175,1159224.7177103,0
+WAFD.US,D,20110110,000000,12.8784,13.1142,12.7638,13.029,1094151.1560653,0
+WAFD.US,D,20110111,000000,13.074,13.172,12.9762,13.172,768958.03510882,0
+WAFD.US,D,20110112,000000,13.2179,13.3765,13.1592,13.264,713485.12232308,0
+WAFD.US,D,20110113,000000,13.2326,13.2806,13.029,13.172,900485.28998117,0
+WAFD.US,D,20110114,000000,13.1651,13.4773,13.1504,13.4773,876162.89705796,0
+WAFD.US,D,20110118,000000,13.5019,13.59,13.3187,13.5517,1561911.5629882,0
+WAFD.US,D,20110119,000000,13.4676,13.5273,13.172,13.172,1208447.7082019,0
+WAFD.US,D,20110120,000000,13.2179,13.2806,13.0536,13.0917,802141.46529592,0
+WAFD.US,D,20110121,000000,13.1876,13.1876,12.9821,13.0917,536424.76243274,0
+WAFD.US,D,20110124,000000,13.1808,13.4001,13.0917,13.1074,976478.33828914,0
+WAFD.US,D,20110125,000000,13.1211,13.1955,12.9702,13.1876,741062.21489151,0
+WAFD.US,D,20110126,000000,13.2415,13.2503,12.939,13.0143,631014.34317693,0
+WAFD.US,D,20110127,000000,13.0369,13.2032,12.9996,13.2032,529510.82420332,0
+WAFD.US,D,20110128,000000,13.1808,13.1876,12.9175,12.9909,669575.28087579,0
+WAFD.US,D,20110131,000000,13.0603,13.1298,12.9214,13.0985,696927.62958926,0
+WAFD.US,D,20110201,000000,13.1955,13.3404,13.1142,13.2179,742015.33314921,0
+WAFD.US,D,20110202,000000,13.1426,13.2562,13.0143,13.0536,746421.3342697,0
+WAFD.US,D,20110203,000000,12.9996,13.2503,12.9175,13.2503,871173.58347751,0
+WAFD.US,D,20110204,000000,13.2503,13.3187,13.1289,13.2983,604860.28783568,0
+WAFD.US,D,20110207,000000,13.305,13.4324,13.2503,13.4187,486086.22517021,0
+WAFD.US,D,20110208,000000,13.4187,13.5674,13.2415,13.5607,863018.44623084,0
+WAFD.US,D,20110209,000000,13.4617,13.5351,13.2268,13.2983,737127.1543035,0
+WAFD.US,D,20110210,000000,13.2179,13.494,13.2179,13.494,554899.72887469,0
+WAFD.US,D,20110211,000000,13.4324,13.7133,13.4324,13.6956,486047.40577707,0
+WAFD.US,D,20110214,000000,13.6956,13.8268,13.5753,13.819,563145.78522633,0
+WAFD.US,D,20110215,000000,13.7809,13.9698,13.7663,13.8611,536126.46604342,0
+WAFD.US,D,20110216,000000,13.8925,13.9551,13.7809,13.9375,483719.26375212,0
+WAFD.US,D,20110218,000000,13.9551,14.0383,13.773,13.8689,750862.06853141,0
+WAFD.US,D,20110222,000000,13.7319,13.8845,13.6615,13.6809,1082224.4083068,0
+WAFD.US,D,20110223,000000,13.819,13.819,13.4245,13.4245,716458.89214959,0
+WAFD.US,D,20110224,000000,13.4773,13.5753,13.1876,13.2983,700549.0703433,0
+WAFD.US,D,20110225,000000,13.311,13.543,13.1592,13.5273,653437.6505256,0
+WAFD.US,D,20110228,000000,13.6164,13.6595,13.4138,13.4579,533741.11649175,0
+WAFD.US,D,20110301,000000,13.536,13.5684,13.3247,13.3315,497766.77625105,0
+WAFD.US,D,20110302,000000,13.3187,13.3922,13.2042,13.265,358790.28414926,0
+WAFD.US,D,20110303,000000,13.5087,13.536,13.3551,13.4686,464033.74518225,0
+WAFD.US,D,20110304,000000,13.4088,13.448,13.1592,13.172,628358.27943632,0
+WAFD.US,D,20110307,000000,13.2179,13.3187,12.9821,13.0536,644197.61339719,0
+WAFD.US,D,20110308,000000,13.074,13.4088,13.074,13.3462,435401.3780584,0
+WAFD.US,D,20110309,000000,13.305,13.4088,13.2268,13.2894,332135.66294919,0
+WAFD.US,D,20110310,000000,13.2122,13.2122,13.0369,13.0673,622665.10896461,0
+WAFD.US,D,20110311,000000,13.1289,13.1955,13.0457,13.1426,348288.61674404,0
+WAFD.US,D,20110314,000000,13.0203,13.083,12.9537,12.9821,354631.50126923,0
+WAFD.US,D,20110315,000000,12.6738,13.0673,12.6738,12.939,661695.96563296,0
+WAFD.US,D,20110316,000000,12.9537,12.9996,12.7178,12.7178,904750.31541082,0
+WAFD.US,D,20110317,000000,12.8774,12.8774,12.6639,12.7716,540087.06570586,0
+WAFD.US,D,20110318,000000,12.8597,12.9595,12.7716,12.9106,977444.73686553,0
+WAFD.US,D,20110321,000000,13.0673,13.1377,12.9694,13.0369,481486.12708405,0
+WAFD.US,D,20110322,000000,13.1074,13.1592,12.9165,12.9165,288855.10429585,0
+WAFD.US,D,20110323,000000,12.8784,12.9018,12.6738,12.7961,305647.5565144,0
+WAFD.US,D,20110324,000000,12.8547,12.8617,12.6531,12.8547,407037.68199755,0
+WAFD.US,D,20110325,000000,12.846,13.1211,12.8303,12.894,675543.25178836,0
+WAFD.US,D,20110328,000000,12.9605,12.9821,12.8156,12.8245,594201.29973199,0
+WAFD.US,D,20110329,000000,12.9175,12.9909,12.7589,12.9702,474906.23994816,0
+WAFD.US,D,20110330,000000,13.0134,13.1211,12.9302,13.0447,222386.08762394,0
+WAFD.US,D,20110331,000000,12.9214,13.2209,12.9214,13.1387,556662.94657327,0
+WAFD.US,D,20110401,000000,13.2042,13.2336,13.0056,13.1289,934995.7304756,0
+WAFD.US,D,20110404,000000,13.1289,13.1289,13.0203,13.0603,530265.75924345,0
+WAFD.US,D,20110405,000000,13.0134,13.2042,13.0134,13.1651,716324.04583661,0
+WAFD.US,D,20110406,000000,13.1955,13.312,13.1504,13.2268,511513.9492347,0
+WAFD.US,D,20110407,000000,13.2122,13.2816,13.0673,13.1592,719265.12564784,0
+WAFD.US,D,20110408,000000,13.1955,13.2122,12.9694,12.9694,248662.73052246,0
+WAFD.US,D,20110411,000000,12.9302,13.0447,12.7794,12.7794,591974.29244179,0
+WAFD.US,D,20110412,000000,12.7305,12.8372,12.7227,12.8108,574366.63296745,0
+WAFD.US,D,20110413,000000,12.9302,13.083,12.6023,12.611,1094142.9835614,0
+WAFD.US,D,20110414,000000,12.4134,12.4662,11.7271,11.8877,2936797.4192438,0
+WAFD.US,D,20110415,000000,11.9758,12.385,11.8005,12.1784,2456661.7984156,0
+WAFD.US,D,20110418,000000,12.0482,12.0864,11.7829,11.7927,1792925.7715173,0
+WAFD.US,D,20110419,000000,11.8231,12.1108,11.8231,11.9758,1224149.1311608,0
+WAFD.US,D,20110420,000000,12.147,12.1617,11.9905,12.1177,1479763.5977428,0
+WAFD.US,D,20110421,000000,12.1324,12.1392,11.921,11.9758,1332865.9063161,0
+WAFD.US,D,20110425,000000,12.0482,12.0482,11.8641,11.9249,826826.51307602,0
+WAFD.US,D,20110426,000000,11.9581,12.2244,11.9347,12.2098,1476297.4345613,0
+WAFD.US,D,20110427,000000,12.2098,12.2098,12.1246,12.1617,840388.78316079,0
+WAFD.US,D,20110428,000000,12.1246,12.2244,12.0394,12.1696,849676.83374913,0
+WAFD.US,D,20110429,000000,12.1725,12.2567,12.0404,12.2362,602163.36157598,0
+WAFD.US,D,20110502,000000,12.3605,12.4054,12.153,12.1784,913669.5817644,0
+WAFD.US,D,20110503,000000,12.1617,12.2479,12.0864,12.1941,724163.52012333,0
+WAFD.US,D,20110504,000000,12.1852,12.1852,12.0159,12.0159,842440.08161893,0
+WAFD.US,D,20110505,000000,11.9581,12.0482,11.7673,11.8005,1278747.5860381,0
+WAFD.US,D,20110506,000000,11.9826,12.0864,11.6772,11.7193,678678.42856528,0
+WAFD.US,D,20110509,000000,11.7506,11.776,11.6557,11.7066,708878.89485907,0
+WAFD.US,D,20110510,000000,11.776,11.8563,11.6468,11.6929,1714262.3575869,0
+WAFD.US,D,20110511,000000,11.6312,11.7506,11.6224,11.685,988299.86506084,0
+WAFD.US,D,20110512,000000,11.6557,11.7193,11.5617,11.6929,1233711.98219,0
+WAFD.US,D,20110513,000000,11.7927,11.8299,11.5617,11.6058,1089656.2789657,0
+WAFD.US,D,20110516,000000,11.5931,11.6929,11.5617,11.6312,628360.32256227,0
+WAFD.US,D,20110517,000000,11.685,11.8495,11.5999,11.8074,906915.00735942,0
+WAFD.US,D,20110518,000000,11.8563,11.9347,11.7673,11.871,1350781.0562466,0
+WAFD.US,D,20110519,000000,12.0012,12.0394,11.8132,11.8877,779488.3062774,0
+WAFD.US,D,20110520,000000,11.8005,11.921,11.7193,11.8299,814963.10222225,0
+WAFD.US,D,20110523,000000,11.6929,11.7927,11.6136,11.6136,659135.9288122,0
+WAFD.US,D,20110524,000000,11.6694,11.7829,11.5931,11.7104,775503.18910349,0
+WAFD.US,D,20110525,000000,11.7066,11.8495,11.6772,11.8378,818222.90968237,0
+WAFD.US,D,20110526,000000,11.8074,11.8945,11.6997,11.8446,460707.53612861,0
+WAFD.US,D,20110527,000000,11.8563,11.9581,11.8005,11.9424,305547.44334265,0
+WAFD.US,D,20110531,000000,12.0022,12.0883,11.9513,12.0806,1223692.49251,0
+WAFD.US,D,20110601,000000,12.0335,12.0952,11.6929,11.6997,700536.81158758,0
+WAFD.US,D,20110602,000000,11.7066,11.8495,11.6929,11.8132,664795.38770567,0
+WAFD.US,D,20110603,000000,11.639,11.8005,11.5774,11.5852,557863.28307143,0
+WAFD.US,D,20110606,000000,11.5402,11.5617,11.3865,11.4031,694646.47946126,0
+WAFD.US,D,20110607,000000,11.5078,11.5078,11.3836,11.3894,524159.87732896,0
+WAFD.US,D,20110608,000000,11.4217,11.5196,11.3748,11.4138,632668.25363696,0
+WAFD.US,D,20110609,000000,11.4814,11.6674,11.3982,11.6361,1014237.3490509,0
+WAFD.US,D,20110610,000000,11.5774,11.7585,11.546,11.7349,1034036.2611113,0
+WAFD.US,D,20110613,000000,11.7271,11.871,11.5685,11.7585,946845.86101065,0
+WAFD.US,D,20110614,000000,11.8495,11.9669,11.8005,11.8877,698312.86898629,0
+WAFD.US,D,20110615,000000,11.8074,11.8877,11.7193,11.776,542361.06489303,0
+WAFD.US,D,20110616,000000,11.6733,12.0218,11.6733,11.9963,528764.06166703,0
+WAFD.US,D,20110617,000000,11.9993,12.1461,11.9406,12.1304,1215975.6057805,0
+WAFD.US,D,20110620,000000,12.103,12.1941,12.0952,12.1696,536154.0482438,0
+WAFD.US,D,20110621,000000,12.2548,12.2899,12.1392,12.153,779457.65938807,0
+WAFD.US,D,20110622,000000,12.0854,12.2146,12.0541,12.0541,1129960.0031037,0
+WAFD.US,D,20110623,000000,11.9738,11.9738,11.7154,11.78,942915.90823752,0
+WAFD.US,D,20110624,000000,11.9993,11.9993,11.7036,11.78,816688.52209068,0
+WAFD.US,D,20110627,000000,11.8416,11.8847,11.7242,11.8416,698530.46190043,0
+WAFD.US,D,20110628,000000,11.9484,12.3144,11.9014,12.2606,1349807.5067293,0
+WAFD.US,D,20110629,000000,12.3458,12.6512,12.2235,12.6512,1272612.0787973,0
+WAFD.US,D,20110630,000000,12.6521,12.6521,12.475,12.4887,661282.23262722,0
+WAFD.US,D,20110701,000000,12.4897,12.7726,12.476,12.6894,585891.90647578,0
+WAFD.US,D,20110705,000000,12.6894,12.7227,12.5054,12.5592,684167.28644156,0
+WAFD.US,D,20110706,000000,12.5513,12.9116,12.4339,12.7961,775707.50169892,0
+WAFD.US,D,20110707,000000,12.9028,12.9712,12.8245,12.9028,466839.97868051,0
+WAFD.US,D,20110708,000000,12.7315,12.8547,12.7109,12.7961,530533.40874347,0
+WAFD.US,D,20110711,000000,12.7168,12.7726,12.521,12.5436,960666.58652866,0
+WAFD.US,D,20110712,000000,12.5132,12.6952,12.4339,12.4985,748657.5356267,0
+WAFD.US,D,20110713,000000,12.565,12.8784,12.521,12.7315,1055529.9461508,0
+WAFD.US,D,20110714,000000,12.9712,13.1161,12.8245,12.9321,1275578.6976829,0
+WAFD.US,D,20110715,000000,12.9996,13.1612,12.9615,13.03,696817.30078773,0
+WAFD.US,D,20110718,000000,13.03,13.1004,12.9184,12.9996,971007.86854645,0
+WAFD.US,D,20110719,000000,13.0389,13.1094,12.9116,13.076,816773.31181778,0
+WAFD.US,D,20110720,000000,13.1161,13.2141,13.0389,13.0683,475658.11029935,0
+WAFD.US,D,20110721,000000,13.0849,13.316,13.0389,13.3003,1254753.1148305,0
+WAFD.US,D,20110722,000000,13.2591,13.2591,13.1161,13.1985,458037.17050632,0
+WAFD.US,D,20110725,000000,13.0476,13.2297,12.9712,13.1387,674301.03120815,0
+WAFD.US,D,20110726,000000,13.1161,13.1445,13.0222,13.0613,529906.1690755,0
+WAFD.US,D,20110727,000000,13.0222,13.1004,12.939,12.9547,923314.15783177,0
+WAFD.US,D,20110728,000000,12.9547,13.0849,12.7315,12.7726,498850.65456982,0
+WAFD.US,D,20110729,000000,12.6091,12.9762,12.6091,12.9018,610941.65223872,0
+WAFD.US,D,20110801,000000,13.0389,13.1524,12.8156,12.939,749623.9342031,0
+WAFD.US,D,20110802,000000,12.847,13.0076,12.6786,12.6786,741107.16366251,0
+WAFD.US,D,20110803,000000,12.6952,12.9243,12.4495,12.9028,886303.95273223,0
+WAFD.US,D,20110804,000000,12.6894,12.8861,12.2979,12.2979,1600758.5383206,0
+WAFD.US,D,20110805,000000,12.4201,12.4985,11.9738,12.1157,1546160.0834433,0
+WAFD.US,D,20110808,000000,11.8054,11.9484,10.809,10.8275,2436209.0860498,0
+WAFD.US,D,20110809,000000,11.0663,11.5822,10.8892,11.4432,3182643.7006382,0
+WAFD.US,D,20110810,000000,11.1525,11.2446,10.848,10.8892,2468788.7725174,0
+WAFD.US,D,20110811,000000,10.9782,11.55,10.7874,11.4511,2085370.6481147,0
+WAFD.US,D,20110812,000000,11.5656,11.6518,11.2377,11.3659,1050364.9237382,0
+WAFD.US,D,20110815,000000,11.4814,11.6096,11.4295,11.4981,1050742.9020398,0
+WAFD.US,D,20110816,000000,11.3082,11.4726,11.223,11.3659,779136.88861324,0
+WAFD.US,D,20110817,000000,11.4511,11.4903,11.2818,11.408,471411.47300329,0
+WAFD.US,D,20110818,000000,11.0566,11.0997,10.6671,10.7248,807886.73547946,0
+WAFD.US,D,20110819,000000,10.5426,10.9635,10.4742,10.5652,555212.3271457,0
+WAFD.US,D,20110822,000000,10.9558,11.0243,10.5426,10.6905,697899.13598055,0
+WAFD.US,D,20110823,000000,10.809,11.0713,10.6122,11.0663,1162913.5816209,0
+WAFD.US,D,20110824,000000,11.0321,11.4295,10.9391,11.3659,560398.80238074,0
+WAFD.US,D,20110825,000000,11.5078,11.6909,10.9039,11.0419,491732.40374497,0
+WAFD.US,D,20110826,000000,10.8275,11.2172,10.7874,11.079,965631.38259766,0
+WAFD.US,D,20110829,000000,11.1613,11.544,11.079,11.5196,872000.02792604,0
+WAFD.US,D,20110830,000000,11.4511,11.6273,11.1937,11.316,794381.67292141,0
+WAFD.US,D,20110831,000000,11.3943,11.5166,11.2319,11.4648,944817.03693802,0
+WAFD.US,D,20110901,000000,11.4589,11.5979,11.0321,11.0497,862886.6646068,0
+WAFD.US,D,20110902,000000,10.8011,10.9381,10.6004,10.6239,703102.97778621,0
+WAFD.US,D,20110906,000000,10.3039,10.7032,10.2568,10.6396,677761.06501179,0
+WAFD.US,D,20110907,000000,10.8784,11.3904,10.7629,11.3385,1376725.6911775,0
+WAFD.US,D,20110908,000000,11.2074,11.3248,10.9999,11.0478,629398.23054707,0
+WAFD.US,D,20110909,000000,10.9235,11.0909,10.6817,10.7335,700692.0891601,0
+WAFD.US,D,20110912,000000,10.5652,11.0008,10.5378,10.9871,687019.49027379,0
+WAFD.US,D,20110913,000000,11.0419,11.2377,10.9782,11.223,679668.32309015,0
+WAFD.US,D,20110914,000000,11.2818,11.4217,11.0663,11.3317,683716.77716864,0
+WAFD.US,D,20110915,000000,11.4295,11.4814,11.1868,11.4726,490899.82991858,0
+WAFD.US,D,20110916,000000,11.4667,11.5578,11.2015,11.4384,1089630.7398913,0
+WAFD.US,D,20110919,000000,11.1868,11.223,10.9391,11.0909,451565.569046,0
+WAFD.US,D,20110920,000000,11.2446,11.2602,10.9235,10.9235,472066.29487165,0
+WAFD.US,D,20110921,000000,10.9558,11.0243,10.4908,10.4908,1011849.9563733,0
+WAFD.US,D,20110922,000000,10.2637,10.2637,9.8036,9.9955,1577098.1182066,0
+WAFD.US,D,20110923,000000,9.85842,10.0483,9.82906,10.0112,815650.61410588,0
+WAFD.US,D,20110926,000000,10.109,10.3841,9.86726,10.3743,830738.07771556,0
+WAFD.US,D,20110927,000000,10.5857,10.7081,10.4488,10.5397,885675.69150128,0
+WAFD.US,D,20110928,000000,10.5779,10.6396,10.0719,10.0953,635622.61376691,0
+WAFD.US,D,20110929,000000,10.339,10.3694,10.0326,10.3039,1002494.4826285,0
+WAFD.US,D,20110930,000000,10.1531,10.343,9.68419,9.72138,1678220.5941898,0
+WAFD.US,D,20111003,000000,10.0649,10.3694,9.42086,9.52266,1691452.8994329,0
+WAFD.US,D,20111004,000000,9.42967,9.92398,9.26875,9.71941,1531342.3124596,0
+WAFD.US,D,20111005,000000,9.70572,9.92398,9.5491,9.91619,1511861.1064852,0
+WAFD.US,D,20111006,000000,9.90247,10.3616,9.74194,10.346,1408548.3994791,0
+WAFD.US,D,20111007,000000,10.3527,10.3527,10.0033,10.0112,592986.66135215,0
+WAFD.US,D,20111010,000000,10.2265,10.4047,10.0953,10.3694,799058.38823084,0
+WAFD.US,D,20111011,000000,10.3527,10.4488,10.2021,10.3253,646221.32965494,0
+WAFD.US,D,20111012,000000,10.4104,10.6865,10.388,10.5554,800667.34991988,0
+WAFD.US,D,20111013,000000,10.2959,10.4555,10.1403,10.3186,729633.98986602,0
+WAFD.US,D,20111014,000000,10.3694,10.6083,10.1794,10.4781,710173.21515112,0
+WAFD.US,D,20111017,000000,10.339,10.4555,10.1491,10.1941,785946.62741901,0
+WAFD.US,D,20111018,000000,10.2568,10.7081,10.1169,10.6464,766498.11145982,0
+WAFD.US,D,20111019,000000,10.617,10.6954,10.4251,10.5025,739901.71934946,0
+WAFD.US,D,20111020,000000,10.4781,10.4781,9.53637,9.89567,2024819.5457696,0
+WAFD.US,D,20111021,000000,10.0112,10.0719,9.79578,9.97197,1748349.8710088,0
+WAFD.US,D,20111024,000000,9.91619,10.0179,9.77131,9.95141,1358176.1506383,0
+WAFD.US,D,20111025,000000,10.0483,10.0894,9.69887,9.92398,1495026.7701846,0
+WAFD.US,D,20111026,000000,10.0719,10.1794,9.96611,10.157,1173821.831091,0
+WAFD.US,D,20111027,000000,10.5623,10.6543,10.3116,10.6396,2611075.1286652,0
+WAFD.US,D,20111028,000000,10.6083,10.8011,10.5162,10.7032,818593.73704308,0
+WAFD.US,D,20111031,000000,10.5847,10.6621,10.4164,10.4605,1133830.7052241,0
+WAFD.US,D,20111101,000000,10.1257,10.3968,9.95141,10.0953,2227492.5326233,0
+WAFD.US,D,20111102,000000,10.1717,10.388,10.111,10.3616,1296515.6308998,0
+WAFD.US,D,20111103,000000,10.3616,10.7081,10.3039,10.6327,919574.21577239,0
+WAFD.US,D,20111104,000000,10.5005,10.6073,10.3498,10.5065,498858.82707364,0
+WAFD.US,D,20111107,000000,10.4928,10.6718,10.4104,10.5936,564783.35067872,0
+WAFD.US,D,20111108,000000,10.6396,10.7854,10.4781,10.7541,511602.82521371,0
+WAFD.US,D,20111109,000000,10.4781,10.57,10.111,10.1169,693056.9274688,0
+WAFD.US,D,20111110,000000,10.2872,10.4047,10.1403,10.3116,657802.78912701,0
+WAFD.US,D,20111111,000000,10.5025,10.6718,10.2647,10.5936,675754.71532464,0
+WAFD.US,D,20111114,000000,10.4624,10.5779,10.1717,10.1941,601538.16503396,0
+WAFD.US,D,20111115,000000,9.96611,10.388,9.96611,10.3039,549008.3751854,0
+WAFD.US,D,20111116,000000,10.1874,10.4702,10.0953,10.1874,668259.50776122,0
+WAFD.US,D,20111117,000000,10.1344,10.2784,9.9965,10.0326,635512.28496537,0
+WAFD.US,D,20111118,000000,10.111,10.1257,9.9818,10.0483,911447.68228908,0
+WAFD.US,D,20111121,000000,9.879,9.96611,9.67537,9.74194,544355.15582444,0
+WAFD.US,D,20111122,000000,9.71941,9.85842,9.60391,9.79578,411661.27603218,0
+WAFD.US,D,20111123,000000,9.69887,9.84472,9.48938,9.49721,630198.11435818,0
+WAFD.US,D,20111125,000000,9.46882,9.62838,9.46882,9.59608,208163.88785591,0
+WAFD.US,D,20111128,000000,9.89567,9.90247,9.69887,9.90247,599129.31953381,0
+WAFD.US,D,20111129,000000,9.91619,9.95141,9.74781,9.76444,421039.2241625,0
+WAFD.US,D,20111130,000000,10.1443,10.2059,9.81437,9.97584,2678931.4278601,0
+WAFD.US,D,20111201,000000,9.90741,10.1344,9.8134,9.97197,1169273.8327166,0
+WAFD.US,D,20111202,000000,10.111,10.2647,10.0415,10.0816,1159875.4533268,0
+WAFD.US,D,20111205,000000,10.2265,10.2412,10.0719,10.2177,990841.51374801,0
+WAFD.US,D,20111206,000000,10.1619,10.3166,10.0856,10.2372,615981.02240505,0
+WAFD.US,D,20111207,000000,10.1677,10.2695,10.0004,10.2461,599655.42446706,0
+WAFD.US,D,20111208,000000,10.1306,10.1531,9.90346,9.91816,923232.43279359,0
+WAFD.US,D,20111209,000000,9.94455,10.2304,9.93572,10.2001,597644.988528,0
+WAFD.US,D,20111212,000000,10.0572,10.2021,9.96611,10.1648,664153.84615602,0
+WAFD.US,D,20111213,000000,10.2872,10.3968,10.0179,10.0953,800055.43369656,0
+WAFD.US,D,20111214,000000,10.0415,10.157,9.86825,9.88679,1188238.1278246,0
+WAFD.US,D,20111215,000000,10.0179,10.1041,9.95826,10.0268,462530.00447987,0
+WAFD.US,D,20111216,000000,10.1003,10.2931,9.89073,9.92694,1614952.1343253,0
+WAFD.US,D,20111219,000000,9.96611,10.25,9.95141,10.0179,1090597.1384677,0
+WAFD.US,D,20111220,000000,10.2059,10.4468,10.2059,10.3587,831068.04255719,0
+WAFD.US,D,20111221,000000,10.4096,10.5152,10.2059,10.4605,632454.74697473,0
+WAFD.US,D,20111222,000000,10.4692,10.7022,10.4389,10.6709,661409.92799936,0
+WAFD.US,D,20111223,000000,10.6621,10.8011,10.6454,10.6944,365754.27896456,0
+WAFD.US,D,20111227,000000,10.6788,10.852,10.5681,10.807,659421.96644581,0
+WAFD.US,D,20111228,000000,10.807,10.8148,10.6621,10.6944,580149.70098116,0
+WAFD.US,D,20111229,000000,10.7208,10.8706,10.7081,10.807,289415.94237031,0
+WAFD.US,D,20111230,000000,10.807,10.9626,10.6709,10.7854,540191.26512954,0
+WAFD.US,D,20120103,000000,10.9782,11.2044,10.9626,11.1466,914714.64069004,0
+WAFD.US,D,20120104,000000,11.0164,11.2102,11.0164,11.18,881737.56622434,0
+WAFD.US,D,20120105,000000,11.0997,11.2239,10.9626,11.0321,1253688.6462083,0
+WAFD.US,D,20120106,000000,11.0663,11.3287,10.9705,11.2465,640556.76294659,0
+WAFD.US,D,20120109,000000,11.2847,11.4482,11.2847,11.411,426350.33008076,0
+WAFD.US,D,20120110,000000,11.5412,11.5637,11.3865,11.4776,595001.18354311,0
+WAFD.US,D,20120111,000000,11.4247,11.8495,11.2553,11.8201,840555.29792607,0
+WAFD.US,D,20120112,000000,11.27,11.7633,11.27,11.7379,636193.66747114,0
+WAFD.US,D,20120113,000000,11.6958,11.7379,11.5705,11.6723,612833.58687242,0
+WAFD.US,D,20120117,000000,11.7036,11.7545,11.6253,11.6958,494715.36763827,0
+WAFD.US,D,20120118,000000,11.6958,11.7732,11.5705,11.7545,479858.77726144,0
+WAFD.US,D,20120119,000000,11.7086,11.8279,11.5333,11.5637,506639.05070769,0
+WAFD.US,D,20120120,000000,11.5637,12.0873,11.4697,12.0247,829760.44194642,0
+WAFD.US,D,20120123,000000,12.0159,12.3126,11.9963,12.1804,906424.65713038,0
+WAFD.US,D,20120124,000000,11.9503,12.2273,11.8544,12.0971,959780.89142746,0
+WAFD.US,D,20120125,000000,12.0492,12.1804,11.9826,12.1559,1976405.633156,0
+WAFD.US,D,20120126,000000,12.2508,12.337,11.9112,11.9669,665479.83490037,0
+WAFD.US,D,20120127,000000,11.92,12.2195,11.92,12.1412,677579.22680186,0
+WAFD.US,D,20120130,000000,12.0492,12.3126,11.9963,12.1971,688987.0205678,0
+WAFD.US,D,20120131,000000,12.2871,12.3037,12.0806,12.15,851426.77112901,0
+WAFD.US,D,20120201,000000,12.3281,12.3653,12.1637,12.2871,840654.38953486,0
+WAFD.US,D,20120202,000000,12.2635,12.521,12.2567,12.382,787580.10661947,0
+WAFD.US,D,20120203,000000,12.4985,12.5973,12.4329,12.4564,774033.15997936,0
+WAFD.US,D,20120206,000000,12.382,12.4887,12.337,12.4329,479031.31124993,0
+WAFD.US,D,20120207,000000,12.4261,12.475,12.3193,12.3281,609108.96825768,0
+WAFD.US,D,20120208,000000,12.337,12.5356,12.2567,12.3517,815007.02943028,0
+WAFD.US,D,20120209,000000,12.3653,12.5719,12.2959,12.3281,1045230.548215,0
+WAFD.US,D,20120210,000000,12.2362,12.3899,12.0873,12.2038,1086319.8542823,0
+WAFD.US,D,20120213,000000,12.3438,12.3438,12.0971,12.1334,649493.39587078,0
+WAFD.US,D,20120214,000000,12.1334,12.3438,12.0012,12.2635,690060.68325679,0
+WAFD.US,D,20120215,000000,12.3037,12.4182,12.1412,12.2273,457215.83387268,0
+WAFD.US,D,20120216,000000,12.244,12.3438,12.244,12.3126,592884.50505443,0
+WAFD.US,D,20120217,000000,12.337,12.3653,12.2195,12.3438,877620.66742637,0
+WAFD.US,D,20120221,000000,12.4182,12.5592,12.1637,12.3653,607841.20860303,0
+WAFD.US,D,20120222,000000,12.521,12.521,12.105,12.2273,470553.36010249,0
+WAFD.US,D,20120223,000000,12.1881,12.4261,12.1275,12.3575,431929.08549904,0
+WAFD.US,D,20120224,000000,12.4398,12.4398,12.1412,12.2038,162310.01206311,0
+WAFD.US,D,20120227,000000,12.105,12.6199,12.0335,12.5592,826367.83129927,0
+WAFD.US,D,20120228,000000,12.5788,12.6591,12.4124,12.5356,651427.21458655,0
+WAFD.US,D,20120229,000000,12.6512,12.7031,12.4016,12.4878,541799.20525559,0
+WAFD.US,D,20120301,000000,12.1334,12.6257,12.1334,12.4329,735123.86930528,0
+WAFD.US,D,20120302,000000,12.3899,12.5592,12.3193,12.4652,663999.59014645,0
+WAFD.US,D,20120305,000000,12.4124,12.5876,12.2792,12.337,634810.47120006,0
+WAFD.US,D,20120306,000000,12.3037,12.3653,12.1804,12.2871,944690.36312885,0
+WAFD.US,D,20120307,000000,12.1412,12.5356,12.1412,12.5356,551028.00519125,0
+WAFD.US,D,20120308,000000,12.6199,12.6591,12.475,12.5279,783426.43155434,0
+WAFD.US,D,20120309,000000,12.5592,12.6972,12.475,12.5876,735800.14399616,0
+WAFD.US,D,20120312,000000,12.5592,12.6668,12.382,12.612,423035.35821988,0
+WAFD.US,D,20120313,000000,12.7051,12.8832,12.5973,12.8734,546531.08496579,0
+WAFD.US,D,20120314,000000,12.9155,13.0917,12.7912,12.798,463312.52172037,0
+WAFD.US,D,20120315,000000,12.8186,13.1729,12.475,12.9792,593206.29739224,0
+WAFD.US,D,20120316,000000,12.9889,13.1651,12.9282,13.1436,557026.62299313,0
+WAFD.US,D,20120319,000000,13.0985,13.3354,12.6521,13.2297,376870.92728202,0
+WAFD.US,D,20120320,000000,13.0673,13.2767,13.0673,13.2444,358482.79369313,0
+WAFD.US,D,20120321,000000,13.2366,13.2767,13.1074,13.2052,434838.49685799,0
+WAFD.US,D,20120322,000000,13.1074,13.1142,12.9282,12.9987,361390.16192613,0
+WAFD.US,D,20120323,000000,12.9889,13.083,12.8832,12.9595,287147.05099804,0
+WAFD.US,D,20120326,000000,13.0603,13.2933,12.9595,13.0359,400658.02120519,0
+WAFD.US,D,20120327,000000,12.9371,13.0917,12.9371,12.9518,231354.38900044,0
+WAFD.US,D,20120328,000000,12.382,13.1298,12.382,13.0985,212742.53311955,0
+WAFD.US,D,20120329,000000,13.0046,13.1074,12.6257,13.083,338514.30217857,0
+WAFD.US,D,20120330,000000,13.1142,13.1142,12.9448,12.9762,344988.96832783,0
+WAFD.US,D,20120402,000000,12.9214,13.0985,12.8186,12.8978,481944.8088608,0
+WAFD.US,D,20120403,000000,13.1074,13.1074,12.798,12.9518,323463.61483609,0
+WAFD.US,D,20120404,000000,12.8186,12.8577,12.7051,12.7529,240520.8735945,0
+WAFD.US,D,20120405,000000,13.1729,13.1818,12.8343,12.9595,246510.29732958,0
+WAFD.US,D,20120409,000000,12.7912,13.1818,12.6738,12.8978,658633.31982744,0
+WAFD.US,D,20120410,000000,12.9077,13.0046,12.5876,12.6257,662079.05174941,0
+WAFD.US,D,20120411,000000,12.7432,12.8274,12.7051,12.8059,408990.91040989,0
+WAFD.US,D,20120412,000000,12.7746,13.1895,12.5973,13.0447,1053904.639454,0
+WAFD.US,D,20120413,000000,13.0447,13.0447,12.5973,12.7746,637515.56996359,0
+WAFD.US,D,20120416,000000,12.8832,13.2209,12.8734,13.1436,620209.27156751,0
+WAFD.US,D,20120417,000000,13.1975,13.3746,13.1436,13.3217,464948.0440468,0
+WAFD.US,D,20120418,000000,13.2591,13.2856,13.1514,13.2366,295801.73254054,0
+WAFD.US,D,20120419,000000,13.2297,13.3354,13.1514,13.2366,366748.25974133,0
+WAFD.US,D,20120420,000000,13.307,13.4225,13.2052,13.3433,301573.56336149,0
+WAFD.US,D,20120423,000000,13.2444,13.2856,13.1074,13.1602,626083.25868619,0
+WAFD.US,D,20120424,000000,13.1729,13.2856,13.0359,13.2366,359124.33524279,0
+WAFD.US,D,20120425,000000,13.307,13.494,13.3013,13.3354,536826.23668277,0
+WAFD.US,D,20120426,000000,13.2856,13.3521,13.2132,13.2591,601580.04911602,0
+WAFD.US,D,20120427,000000,13.3433,13.5851,13.2052,13.5616,459695.16721825,0
+WAFD.US,D,20120430,000000,13.5616,13.6996,13.4598,13.5214,353305.51252489,0
+WAFD.US,D,20120501,000000,13.5077,13.7153,13.4676,13.591,333754.84026799,0
+WAFD.US,D,20120502,000000,13.5019,13.7926,13.5019,13.6898,439351.76209108,0
+WAFD.US,D,20120503,000000,13.6839,13.9463,13.6468,13.7613,1020258.4412383,0
+WAFD.US,D,20120504,000000,13.7436,13.7436,13.4529,13.6066,459006.63377164,0
+WAFD.US,D,20120507,000000,13.5214,13.9698,13.5214,13.9159,672216.02117176,0
+WAFD.US,D,20120508,000000,13.8161,13.9698,13.7359,13.9296,488069.07890887,0
+WAFD.US,D,20120509,000000,13.8758,13.9463,13.6204,13.8835,577560.03883405,0
+WAFD.US,D,20120510,000000,13.9463,14.2009,13.307,14.0687,957566.14289297,0
+WAFD.US,D,20120511,000000,13.9228,14.0854,13.6898,13.7847,424967.13380969,0
+WAFD.US,D,20120514,000000,13.6291,13.6996,13.5146,13.591,794875.08783938,0
+WAFD.US,D,20120515,000000,13.5527,13.7436,13.4225,13.6379,547565.92826166,0
+WAFD.US,D,20120516,000000,13.6555,13.6839,13.494,13.494,387144.78614331,0
+WAFD.US,D,20120517,000000,13.543,13.543,13.2052,13.2132,336254.60487311,0
+WAFD.US,D,20120518,000000,13.2591,13.2591,13.0603,13.073,509637.33804566,0
+WAFD.US,D,20120521,000000,13.1074,13.2052,13.0124,13.1074,374430.41332958,0
+WAFD.US,D,20120522,000000,13.0985,13.1975,12.7432,12.8656,881876.49878922,0
+WAFD.US,D,20120523,000000,12.8186,12.9077,12.6033,12.842,835413.77146203,0
+WAFD.US,D,20120524,000000,12.9155,12.9674,12.7912,12.9448,478245.7293205,0
+WAFD.US,D,20120525,000000,13.0124,13.0447,12.8656,12.9155,246235.49688873,0
+WAFD.US,D,20120529,000000,12.9762,13.0917,12.9155,13.0603,636299.91002076,0
+WAFD.US,D,20120530,000000,12.9674,12.9674,12.7051,12.7128,273584.78091326,0
+WAFD.US,D,20120531,000000,12.6972,12.7345,12.5054,12.6521,900056.23353077,0
+WAFD.US,D,20120601,000000,12.4887,12.5132,12.2362,12.244,379971.37091769,0
+WAFD.US,D,20120604,000000,11.0243,12.1197,11.0243,12.0726,576998.17919661,0
+WAFD.US,D,20120605,000000,12.0198,12.1764,11.8299,11.871,908235.88828888,0
+WAFD.US,D,20120606,000000,12.2244,12.2244,11.9983,12.1686,411179.09830695,0
+WAFD.US,D,20120607,000000,12.4163,12.4163,11.8955,11.9131,754782.82723775,0
+WAFD.US,D,20120608,000000,11.8495,12.2009,11.8446,12.1931,372554.82370351,0
+WAFD.US,D,20120611,000000,12.2567,12.3037,11.9669,11.9905,373129.96365965,0
+WAFD.US,D,20120612,000000,12.0404,12.2635,11.9023,12.1725,466541.68229118,0
+WAFD.US,D,20120613,000000,12.1725,12.3575,12.105,12.1725,594150.22158313,0
+WAFD.US,D,20120614,000000,12.2038,12.2635,12.0335,12.15,286425.82753616,0
+WAFD.US,D,20120615,000000,12.1383,12.3164,12.1001,12.2391,606345.64040447,0
+WAFD.US,D,20120618,000000,12.2273,12.2871,12.0971,12.2126,564895.7226062,0
+WAFD.US,D,20120619,000000,12.2508,12.4887,12.1128,12.4398,519554.67142792,0
+WAFD.US,D,20120620,000000,12.4182,12.9792,12.4182,12.8901,1021977.7317289,0
+WAFD.US,D,20120621,000000,12.8734,12.9448,12.5436,12.565,2206050.9472956,0
+WAFD.US,D,20120622,000000,12.5768,12.9438,12.5768,12.7647,2440149.2544528,0
+WAFD.US,D,20120625,000000,12.6414,12.6512,12.4623,12.5768,1474421.8449352,0
+WAFD.US,D,20120626,000000,12.4456,12.7237,12.4456,12.6512,724443.42837907,0
+WAFD.US,D,20120627,000000,12.7237,12.8049,12.6237,12.7814,655325.49890739,0
+WAFD.US,D,20120628,000000,12.7119,12.7893,12.5327,12.7893,1052950.4996334,0
+WAFD.US,D,20120629,000000,13.0193,13.0526,12.8901,13.0193,388714.92843921,0
+WAFD.US,D,20120702,000000,13.0447,13.2062,12.8901,13.0536,363308.65719724,0
+WAFD.US,D,20120703,000000,13.0271,13.3452,12.9909,13.1221,139519.96360566,0
+WAFD.US,D,20120705,000000,13.1084,13.1436,12.9987,13.0359,401442.58157165,0
+WAFD.US,D,20120706,000000,12.9438,12.9752,12.797,12.9204,330052.69603876,0
+WAFD.US,D,20120709,000000,12.9371,12.9987,12.7647,12.8822,358949.64797369,0
+WAFD.US,D,20120710,000000,12.8176,12.9987,12.57,12.6718,883864.46034278,0
+WAFD.US,D,20120711,000000,12.7031,12.8264,12.4378,12.8137,405566.63131044,0
+WAFD.US,D,20120712,000000,12.3947,12.4623,11.8495,12.1597,1169066.4554323,0
+WAFD.US,D,20120713,000000,11.7907,12.4084,11.7907,12.378,542756.40976519,0
+WAFD.US,D,20120716,000000,12.3409,12.4545,12.2548,12.2909,396211.15756561,0
+WAFD.US,D,20120717,000000,12.3243,12.5494,12.2244,12.4378,324488.24250218,0
+WAFD.US,D,20120718,000000,12.3703,12.4779,12.3477,12.3477,251826.51106272,0
+WAFD.US,D,20120719,000000,12.3634,12.4084,12.2616,12.3477,452576.91639339,0
+WAFD.US,D,20120720,000000,12.2665,12.4163,12.1686,12.333,489629.005575,0
+WAFD.US,D,20120723,000000,12.2009,12.2832,12.1597,12.1833,382667.27561442,0
+WAFD.US,D,20120724,000000,12.1931,12.2714,12.0355,12.2244,897123.32622334,0
+WAFD.US,D,20120725,000000,12.2479,12.2479,12.1001,12.1383,752318.81733685,0
+WAFD.US,D,20120726,000000,12.2832,12.3164,12.0609,12.2616,541160.72839486,0
+WAFD.US,D,20120727,000000,12.3634,12.566,12.2391,12.5406,375228.25401475,0
+WAFD.US,D,20120730,000000,12.5327,12.6023,12.4016,12.4545,446301.4550247,0
+WAFD.US,D,20120731,000000,12.4299,12.5034,12.3164,12.3409,962554.43491044,0
+WAFD.US,D,20120801,000000,12.378,12.4456,12.1764,12.2616,543600.22078432,0
+WAFD.US,D,20120802,000000,12.1764,12.2244,11.876,12.0287,757669.7642112,0
+WAFD.US,D,20120803,000000,12.2479,12.3947,11.9983,12.3096,538002.05566948,0
+WAFD.US,D,20120806,000000,12.3634,12.4878,12.2762,12.4299,210718.8168618,0
+WAFD.US,D,20120807,000000,12.4545,12.6336,12.3703,12.5034,369338.9434514,0
+WAFD.US,D,20120808,000000,12.4955,12.7237,12.4456,12.6962,421173.04891252,0
+WAFD.US,D,20120809,000000,12.6962,12.7422,12.5494,12.61,274472.51914041,0
+WAFD.US,D,20120810,000000,12.5641,12.617,12.4789,12.57,226921.82724254,0
+WAFD.US,D,20120813,000000,12.5768,12.6237,12.333,12.4878,261126.82040679,0
+WAFD.US,D,20120814,000000,12.5641,12.5758,12.2088,12.2156,650543.56261131,0
+WAFD.US,D,20120815,000000,12.2156,12.4163,12.1597,12.4016,540489.56151887,0
+WAFD.US,D,20120816,000000,12.3879,12.6237,12.378,12.4955,413597.1378739,0
+WAFD.US,D,20120817,000000,12.4623,12.5543,12.3703,12.4878,321051.70464701,0
+WAFD.US,D,20120820,000000,12.4378,12.5474,12.3409,12.4241,354756.13195245,0
+WAFD.US,D,20120821,000000,12.4241,12.5406,12.3879,12.4084,524684.96069922,0
+WAFD.US,D,20120822,000000,12.4163,12.5327,12.1686,12.4955,245519.38124173,0
+WAFD.US,D,20120823,000000,12.4623,12.4789,12.3634,12.4299,390766.22689735,0
+WAFD.US,D,20120824,000000,12.3947,12.5327,12.3917,12.5102,257255.09672336,0
+WAFD.US,D,20120827,000000,12.5327,12.6805,12.5269,12.5406,460794.36898168,0
+WAFD.US,D,20120828,000000,12.5181,12.7031,12.3634,12.6649,498362.34746674,0
+WAFD.US,D,20120829,000000,12.7031,12.851,12.4084,12.6414,544194.77043703,0
+WAFD.US,D,20120830,000000,12.5944,12.6336,12.4163,12.57,468250.75715197,0
+WAFD.US,D,20120831,000000,12.6336,12.7609,12.4163,12.4721,503938.03819608,0
+WAFD.US,D,20120904,000000,12.5034,12.6894,12.3096,12.6649,422195.63345265,0
+WAFD.US,D,20120905,000000,12.6023,12.752,12.3096,12.5573,770327.9510612,0
+WAFD.US,D,20120906,000000,12.6649,12.8323,12.4299,12.7119,446629.37674037,0
+WAFD.US,D,20120907,000000,12.6805,12.8734,12.0521,12.8137,274888.29527211,0
+WAFD.US,D,20120910,000000,12.7814,12.8264,12.4878,12.6962,363508.88354075,0
+WAFD.US,D,20120911,000000,12.6805,12.8264,12.5015,12.7893,270288.19718596,0
+WAFD.US,D,20120912,000000,12.8137,12.8264,12.7325,12.7893,255515.37497325,0
+WAFD.US,D,20120913,000000,12.7893,13.1612,12.7589,13.1524,557582.35325271,0
+WAFD.US,D,20120914,000000,13.1661,13.3374,13.0603,13.2777,485932.99072363,0
+WAFD.US,D,20120917,000000,13.2062,13.3297,13.0046,13.0359,358768.83132673,0
+WAFD.US,D,20120918,000000,13.0124,13.0271,12.8647,12.9067,326355.65962443,0
+WAFD.US,D,20120919,000000,12.7452,12.9674,12.7452,12.9371,181338.66563867,0
+WAFD.US,D,20120920,000000,12.841,13.0447,12.5162,13.0447,483130.84347728,0
+WAFD.US,D,20120921,000000,13.1524,13.2062,13.0046,13.1661,963614.81728075,0
+WAFD.US,D,20120924,000000,13.0124,13.1905,12.9282,13.1661,510662.98727472,0
+WAFD.US,D,20120925,000000,13.1221,13.3168,12.9155,13.1221,855894.06602813,0
+WAFD.US,D,20120926,000000,13.1084,13.1828,12.8901,12.9752,824654.67018658,0
+WAFD.US,D,20120927,000000,12.9752,13.0603,12.8901,12.9987,417573.060981,0
+WAFD.US,D,20120928,000000,12.9438,12.984,12.841,12.9067,540237.2354635,0
+WAFD.US,D,20121001,000000,12.9282,12.9282,12.5768,12.6237,923039.35739091,0
+WAFD.US,D,20121002,000000,12.6894,12.841,12.5935,12.6649,389157.26520831,0
+WAFD.US,D,20121003,000000,12.6962,12.7657,12.5768,12.6894,317853.19096552,0
+WAFD.US,D,20121004,000000,12.7657,12.9949,12.6237,12.8911,419548.76377883,0
+WAFD.US,D,20121005,000000,12.9224,13.1935,12.851,13.0143,324939.77333808,0
+WAFD.US,D,20121008,000000,12.9694,13.1573,12.9458,13.125,223900.04395609,0
+WAFD.US,D,20121009,000000,13.0858,13.1622,13.0143,13.0555,506535.872847,0
+WAFD.US,D,20121010,000000,13.0613,13.1848,12.9762,13.1171,418149.22250012,0
+WAFD.US,D,20121011,000000,13.2169,13.2316,12.9812,13.1691,306765.14641142,0
+WAFD.US,D,20121012,000000,13.1171,13.1171,12.7823,12.9371,478241.64306858,0
+WAFD.US,D,20121015,000000,12.9458,13.0526,12.9224,12.9458,499529.99394963,0
+WAFD.US,D,20121016,000000,12.9909,12.9996,12.8343,12.8666,1197397.4614778,0
+WAFD.US,D,20121017,000000,12.9292,12.9694,12.798,12.851,1032297.5609242,0
+WAFD.US,D,20121018,000000,12.851,13.1622,12.7823,13.1171,1297314.4931479,0
+WAFD.US,D,20121019,000000,13.0143,13.312,12.9077,13.2493,566862.23133723,0
+WAFD.US,D,20121022,000000,13.2728,13.3315,13.1554,13.2728,358798.45665308,0
+WAFD.US,D,20121023,000000,13.1024,13.2405,12.9782,13.1328,421696.08915683,0
+WAFD.US,D,20121024,000000,13.1622,13.2004,12.5944,13.0858,442577.85797296,0
+WAFD.US,D,20121025,000000,13.1104,13.1622,12.9458,13.1407,481903.94634171,0
+WAFD.US,D,20121026,000000,13.125,13.2728,13.0143,13.2493,503497.74455291,0
+WAFD.US,D,20121031,000000,13.2493,13.316,12.9694,13.0613,484494.63005179,0
+WAFD.US,D,20121101,000000,13.0858,13.5607,13.0683,13.3884,776893.53631541,0
+WAFD.US,D,20121102,000000,13.3951,13.4128,13.2092,13.2249,615088.17636301,0
+WAFD.US,D,20121105,000000,13.2316,13.2316,13.0712,13.1691,336208.63453914,0
+WAFD.US,D,20121106,000000,13.2169,13.6017,13.0212,13.5058,597012.64104514,0
+WAFD.US,D,20121107,000000,13.356,13.3795,12.8186,12.8343,689170.90190368,0
+WAFD.US,D,20121108,000000,12.4535,12.8911,12.4535,12.6512,723425.95165382,0
+WAFD.US,D,20121109,000000,12.5944,13.0173,12.5944,12.8911,687713.13153528,0
+WAFD.US,D,20121112,000000,12.9077,12.9371,12.752,12.9292,585958.30806929,0
+WAFD.US,D,20121113,000000,12.8832,13.6908,12.8832,12.9292,639897.85482632,0
+WAFD.US,D,20121114,000000,12.9595,12.9595,12.6013,12.6414,559384.39034442,0
+WAFD.US,D,20121115,000000,12.6414,12.7325,12.5768,12.617,468281.40404128,0
+WAFD.US,D,20121116,000000,12.7823,12.7823,12.4368,12.6414,423815.83233443,0
+WAFD.US,D,20121119,000000,12.8274,12.8274,12.5944,12.6649,503566.18927239,0
+WAFD.US,D,20121120,000000,12.6237,12.7589,12.5484,12.6013,450229.36467189,0
+WAFD.US,D,20121121,000000,12.6237,12.6374,12.5484,12.569,453363.51988582,0
+WAFD.US,D,20121123,000000,12.6512,12.7325,12.5856,12.6894,194772.21878832,0
+WAFD.US,D,20121126,000000,12.7325,12.8049,12.6414,12.6894,512387.38558017,0
+WAFD.US,D,20121127,000000,12.6894,12.8127,12.6013,12.6237,355870.65716053,0
+WAFD.US,D,20121128,000000,12.5563,12.6414,12.4153,12.4613,602666.99212372,0
+WAFD.US,D,20121129,000000,12.5102,12.6307,12.4701,12.5484,527393.12415168,0
+WAFD.US,D,20121130,000000,12.4945,12.5768,12.4064,12.5102,779146.08268004,0
+WAFD.US,D,20121203,000000,12.6091,12.6512,12.4535,12.6327,585636.51573149,0
+WAFD.US,D,20121204,000000,12.6013,12.6581,12.4368,12.5171,860278.6143261,0
+WAFD.US,D,20121205,000000,12.569,12.617,12.4446,12.5641,502885.82832961,0
+WAFD.US,D,20121206,000000,12.5396,12.6649,12.4554,12.5327,392434.43923904,0
+WAFD.US,D,20121207,000000,12.569,12.661,12.3693,12.5944,590165.10440924,0
+WAFD.US,D,20121210,000000,12.569,12.6091,12.4231,12.4535,472311.46998618,0
+WAFD.US,D,20121211,000000,12.4868,12.5993,12.4231,12.4701,381382.14938915,0
+WAFD.US,D,20121212,000000,12.5327,12.5327,12.3947,12.4153,404106.81781608,0
+WAFD.US,D,20121213,000000,12.4006,12.5249,12.289,12.3536,292828.984277,0
+WAFD.US,D,20121214,000000,12.3144,12.4446,12.1735,12.2734,628407.31445922,0
+WAFD.US,D,20121217,000000,12.3311,12.5102,12.2136,12.4535,792609.26115603,0
+WAFD.US,D,20121218,000000,12.3947,12.7246,12.3947,12.7178,708034.06227695,0
+WAFD.US,D,20121219,000000,12.7031,12.9292,12.6336,12.9155,618653.4311533,0
+WAFD.US,D,20121220,000000,12.9595,13.0466,12.7246,13.0466,686689.52543216,0
+WAFD.US,D,20121221,000000,12.9077,13.2493,12.8147,13.2316,4053670.179047,0
+WAFD.US,D,20121224,000000,13.2562,13.3893,12.7501,12.851,440581.72391558,0
+WAFD.US,D,20121226,000000,12.851,13.1465,12.851,13.0056,466308.76593239,0
+WAFD.US,D,20121227,000000,13.0203,13.0466,12.7804,12.9684,476577.5169788,0
+WAFD.US,D,20121228,000000,12.8901,13.1171,12.7501,12.9802,424321.50600813,0
+WAFD.US,D,20121231,000000,12.9448,13.2102,12.9155,13.1935,542392.73334532,0
+WAFD.US,D,20130102,000000,13.3814,13.494,13.1024,13.3334,694738.42012921,0
+WAFD.US,D,20130103,000000,13.2415,13.3414,13.1935,13.313,387152.95864713,0
+WAFD.US,D,20130104,000000,13.313,13.4049,13.2415,13.3334,467998.4310966,0
+WAFD.US,D,20130107,000000,13.265,13.4215,13.1358,13.313,293599.24276177,0
+WAFD.US,D,20130108,000000,13.2816,13.3414,13.2102,13.3197,546802.82071771,0
+WAFD.US,D,20130109,000000,13.3727,13.4215,13.2316,13.265,267271.52171442,0
+WAFD.US,D,20130110,000000,13.3414,13.4452,13.2179,13.4148,484748.99923311,0
+WAFD.US,D,20130111,000000,13.306,13.4432,12.5543,13.3638,488197.79584399,0
+WAFD.US,D,20130114,000000,13.2904,13.4529,13.1778,13.4215,541537.68513344,0
+WAFD.US,D,20130115,000000,13.3197,13.587,13.1024,13.4529,666661.78326495,0
+WAFD.US,D,20130116,000000,13.536,13.6232,13.2904,13.4803,435251.20830076,0
+WAFD.US,D,20130117,000000,13.536,13.6742,13.3961,13.5626,313475.79360838,0
+WAFD.US,D,20130118,000000,13.545,13.6085,13.4305,13.5547,300534.63381372,0
+WAFD.US,D,20130122,000000,13.5224,13.6849,13.4215,13.6849,487924.01696612,0
+WAFD.US,D,20130123,000000,13.7309,13.7573,13.5626,13.6085,397895.71491494,0
+WAFD.US,D,20130124,000000,13.6321,13.6321,13.494,13.5694,259273.70516622,0
+WAFD.US,D,20130125,000000,13.6164,13.6849,13.4676,13.545,332329.75991485,0
+WAFD.US,D,20130128,000000,13.545,13.6849,13.4842,13.5694,292482.67442775,0
+WAFD.US,D,20130129,000000,13.5547,13.8131,13.5547,13.7123,494035.0066955,0
+WAFD.US,D,20130130,000000,13.7035,13.8367,13.6418,13.6653,529529.21233691,0
+WAFD.US,D,20130131,000000,13.6418,13.8278,13.592,13.7573,626044.43929305,0
+WAFD.US,D,20130201,000000,13.8367,13.9286,13.6742,13.8651,727346.71036016,0
+WAFD.US,D,20130204,000000,13.8054,13.9619,13.7387,13.8405,696101.18514075,0
+WAFD.US,D,20130205,000000,13.8651,13.9844,13.724,13.9375,468689.00766916,0
+WAFD.US,D,20130206,000000,13.8444,13.8982,13.7887,13.8514,278106.21865017,0
+WAFD.US,D,20130207,000000,13.8514,13.8826,13.7309,13.8278,347494.86231079,0
+WAFD.US,D,20130208,000000,13.8131,13.9375,13.7663,13.9375,260467.91228652,0
+WAFD.US,D,20130211,000000,13.9375,14.0697,13.8895,14.0137,274243.68903353,0
+WAFD.US,D,20130212,000000,14.005,14.1175,13.9149,14.0951,404692.17340199,0
+WAFD.US,D,20130213,000000,14.0862,14.2037,14.0862,14.2037,423675.87820655,0
+WAFD.US,D,20130214,000000,14.1636,14.2723,14.1401,14.1949,311446.96953574,0
+WAFD.US,D,20130215,000000,14.2136,14.2448,14.0697,14.1175,308358.78465579,0
+WAFD.US,D,20130219,000000,14.1175,14.2487,14.1175,14.235,347671.59270584,0
+WAFD.US,D,20130220,000000,14.2203,14.2203,13.9903,13.999,296151.10707873,0
+WAFD.US,D,20130221,000000,13.9551,14.0393,13.8571,13.8895,195048.04079216,0
+WAFD.US,D,20130222,000000,13.9619,13.9903,13.8738,13.9698,239663.78225665,0
+WAFD.US,D,20130225,000000,13.9903,14.0217,13.6809,13.6809,298374.02811703,0
+WAFD.US,D,20130226,000000,13.7387,13.822,13.6418,13.7964,228517.50861286,0
+WAFD.US,D,20130227,000000,13.7663,13.8895,13.7387,13.7663,365531.57823554,0
+WAFD.US,D,20130228,000000,13.7573,13.8982,13.6849,13.724,494200.49989778,0
+WAFD.US,D,20130301,000000,13.6488,13.7887,13.5782,13.6321,1118886.2604312,0
+WAFD.US,D,20130304,000000,13.6007,13.724,13.4049,13.7172,722882.48014997,0
+WAFD.US,D,20130305,000000,13.8054,14.005,13.7573,13.8054,467729.76003361,0
+WAFD.US,D,20130306,000000,13.8444,13.8444,13.7123,13.724,329082.21121046,0
+WAFD.US,D,20130307,000000,13.7387,13.8367,13.6742,13.724,644313.05001361,0
+WAFD.US,D,20130308,000000,13.7573,13.8982,13.6937,13.8514,1211977.208288,0
+WAFD.US,D,20130311,000000,13.8131,13.8826,13.6653,13.7123,371272.76216717,0
+WAFD.US,D,20130312,000000,13.6937,13.7387,13.6164,13.6849,311935.27663882,0
+WAFD.US,D,20130313,000000,13.6937,13.7817,13.6585,13.7387,410295.44633172,0
+WAFD.US,D,20130314,000000,13.7387,13.8738,13.7172,13.8054,1338302.6644806,0
+WAFD.US,D,20130315,000000,13.8054,13.9286,13.8014,13.8131,1010210.347795,0
+WAFD.US,D,20130318,000000,13.6809,13.773,13.6232,13.6742,464816.26242276,0
+WAFD.US,D,20130319,000000,13.7172,13.8571,13.7035,13.724,419850.12485709,0
+WAFD.US,D,20130320,000000,13.7964,13.8444,13.7603,13.7887,285783.26442353,0
+WAFD.US,D,20130321,000000,13.7035,13.7964,13.6418,13.6849,311538.91020369,0
+WAFD.US,D,20130322,000000,13.7387,13.7387,13.4452,13.5224,429186.18890537,0
+WAFD.US,D,20130325,000000,13.5694,13.6653,13.5273,13.5782,589244.67616682,0
+WAFD.US,D,20130326,000000,13.6164,13.7663,13.6164,13.6488,496519.44785594,0
+WAFD.US,D,20130327,000000,13.6232,13.6809,13.5547,13.6418,607340.64274423,0
+WAFD.US,D,20130328,000000,13.6418,13.7123,13.6321,13.6849,328269.04708065,0
+WAFD.US,D,20130401,000000,13.6585,13.7486,13.4676,13.536,253306.75581663,0
+WAFD.US,D,20130402,000000,13.6164,13.8571,13.5087,13.5547,405503.29440586,0
+WAFD.US,D,20130403,000000,13.5635,13.6007,13.2591,13.305,656578.95668037,0
+WAFD.US,D,20130404,000000,13.2983,13.3257,13.1749,13.2885,432072.10431584,0
+WAFD.US,D,20130405,000000,13.1221,13.2297,13.078,13.2229,327128.98279813,0
+WAFD.US,D,20130408,000000,13.2552,13.3187,13.0995,13.305,316263.63897305,0
+WAFD.US,D,20130409,000000,13.3257,13.4138,13.1534,13.3257,381542.53477657,0
+WAFD.US,D,20130410,000000,13.356,13.5146,13.3187,13.4666,298409.78282123,0
+WAFD.US,D,20130411,000000,13.4529,13.494,13.216,13.4372,385124.13457449,0
+WAFD.US,D,20130412,000000,13.4138,13.5635,13.305,13.3404,251269.75924018,0
+WAFD.US,D,20130415,000000,13.2552,13.3297,12.9566,12.9782,557408.68754658,0
+WAFD.US,D,20130416,000000,13.073,13.1838,12.57,12.6424,954990.78262755,0
+WAFD.US,D,20130417,000000,12.5171,12.6659,12.4094,12.6512,1145003.5395053,0
+WAFD.US,D,20130418,000000,12.7051,12.7128,12.5396,12.61,931480.53227119,0
+WAFD.US,D,20130419,000000,12.6512,12.7766,12.5768,12.7354,763154.53583558,0
+WAFD.US,D,20130422,000000,12.7833,12.8088,12.61,12.6512,542628.71439304,0
+WAFD.US,D,20130423,000000,12.7128,12.9958,12.7128,12.9782,1660126.6707383,0
+WAFD.US,D,20130424,000000,12.9732,13.305,12.9732,13.1838,1911571.1172475,0
+WAFD.US,D,20130425,000000,13.2396,13.4529,13.1749,13.404,1153392.6146738,0
+WAFD.US,D,20130426,000000,13.356,13.404,13.2552,13.3481,1055045.7252996,0
+WAFD.US,D,20130429,000000,13.4138,13.4205,13.2728,13.3187,413476.5934426,0
+WAFD.US,D,20130430,000000,13.3315,13.5146,13.3257,13.5019,1556234.7375241,0
+WAFD.US,D,20130501,000000,13.4372,13.4706,13.2229,13.2483,917880.46435625,0
+WAFD.US,D,20130502,000000,13.2483,13.3638,13.2297,13.263,470402.16878186,0
+WAFD.US,D,20130503,000000,13.3884,13.4755,13.3404,13.3638,485564.20648887,0
+WAFD.US,D,20130506,000000,13.356,13.4452,13.3404,13.3805,329499.00890514,0
+WAFD.US,D,20130507,000000,13.4372,13.5635,13.4138,13.5587,601985.60961795,0
+WAFD.US,D,20130508,000000,13.5146,13.6164,13.4295,13.592,448830.84495616,0
+WAFD.US,D,20130509,000000,13.6095,13.6095,13.4529,13.4666,330055.7607277,0
+WAFD.US,D,20130510,000000,13.494,13.542,13.4138,13.5019,236095.46277744,0
+WAFD.US,D,20130513,000000,13.4588,13.5547,13.3717,13.4842,476365.03187955,0
+WAFD.US,D,20130514,000000,13.5224,13.6752,13.5146,13.6095,216629.58024766,0
+WAFD.US,D,20130515,000000,13.592,13.8454,13.592,13.8454,573174.46897311,0
+WAFD.US,D,20130516,000000,13.9002,13.9002,13.7182,13.7329,427680.40507703,0
+WAFD.US,D,20130517,000000,13.8141,13.8758,13.7663,13.8377,251654.88848256,0
+WAFD.US,D,20130520,000000,13.823,13.9159,13.7907,13.8534,223557.82035876,0
+WAFD.US,D,20130521,000000,13.8661,13.9159,13.7663,13.8661,141834.82531189,0
+WAFD.US,D,20130522,000000,13.8534,13.957,13.6498,13.6946,348315.17738145,0
+WAFD.US,D,20130523,000000,13.6595,13.7397,13.4452,13.7035,512835.85172714,0
+WAFD.US,D,20130524,000000,13.6232,13.725,13.5635,13.6859,176799.86133115,0
+WAFD.US,D,20130528,000000,13.8298,13.9091,13.6595,13.7496,365985.15219739,0
+WAFD.US,D,20130529,000000,13.6164,13.7035,13.5224,13.6007,373063.56206614,0
+WAFD.US,D,20130530,000000,13.6232,13.6498,13.5224,13.6418,251948.07705701,0
+WAFD.US,D,20130531,000000,13.592,13.7907,13.5224,13.7506,594730.46935416,0
+WAFD.US,D,20130603,000000,13.7837,13.7837,13.5782,13.7583,589494.95909621,0
+WAFD.US,D,20130604,000000,13.7496,13.7974,13.5019,13.5694,577024.73983402,0
+WAFD.US,D,20130605,000000,13.5224,13.587,13.3481,13.356,551710.40925999,0
+WAFD.US,D,20130606,000000,13.3315,13.5019,13.2796,13.4842,750047.88283862,0
+WAFD.US,D,20130607,000000,13.536,13.587,13.3951,13.545,432026.13398188,0
+WAFD.US,D,20130610,000000,13.545,13.6498,13.494,13.6095,417273.7430287,0
+WAFD.US,D,20130611,000000,13.4452,13.4666,13.263,13.3257,572584.00557231,0
+WAFD.US,D,20130612,000000,13.4205,13.4452,13.263,13.3404,453324.70049268,0
+WAFD.US,D,20130613,000000,13.356,13.6662,13.3257,13.6164,334325.89397222,0
+WAFD.US,D,20130614,000000,13.587,13.6232,13.5077,13.5224,314482.03314089,0
+WAFD.US,D,20130617,000000,13.592,13.6662,13.494,13.5782,284585.99261429,0
+WAFD.US,D,20130618,000000,13.6232,13.8054,13.5782,13.7035,314439.12749585,0
+WAFD.US,D,20130619,000000,13.6662,13.7583,13.592,13.6007,472424.86347664,0
+WAFD.US,D,20130620,000000,13.4842,13.7133,13.4295,13.6007,571615.56386996,0
+WAFD.US,D,20130621,000000,13.6232,13.8631,13.6232,13.6859,1232944.7883941,0
+WAFD.US,D,20130624,000000,13.6164,13.8964,13.4452,13.8454,1175774.0379404,0
+WAFD.US,D,20130625,000000,13.9923,14.4543,13.8141,14.3622,1294145.6047928,0
+WAFD.US,D,20130626,000000,14.4964,14.5277,14.1743,14.2156,778706.81059986,0
+WAFD.US,D,20130627,000000,14.2684,14.4493,14.2604,14.3966,758786.33254524,0
+WAFD.US,D,20130628,000000,14.5337,14.9633,14.4102,14.9163,1114096.1516313,0
+WAFD.US,D,20130701,000000,14.9839,15.3843,14.8762,15.3461,1082382.7505684,0
+WAFD.US,D,20130702,000000,15.2775,15.7885,15.2775,15.4881,1057832.5491012,0
+WAFD.US,D,20130703,000000,15.4469,15.7974,15.3158,15.7817,566757.01035059,0
+WAFD.US,D,20130705,000000,15.8209,16.1664,15.5986,16.1576,364199.46011333,0
+WAFD.US,D,20130708,000000,16.2633,16.4004,16.1057,16.3573,647800.66601763,0
+WAFD.US,D,20130709,000000,16.4199,16.6656,16.2869,16.5863,777082.52546618,0
+WAFD.US,D,20130710,000000,16.5815,16.7303,16.0332,16.1576,1202537.9663789,0
+WAFD.US,D,20130711,000000,16.3161,16.3161,15.7885,15.8209,1167861.0111193,0
+WAFD.US,D,20130712,000000,15.7885,16.0666,15.6633,15.9941,859024.13499015,0
+WAFD.US,D,20130715,000000,16.0901,16.0979,15.9422,16.0587,386386.78641427,0
+WAFD.US,D,20130716,000000,16.0411,16.1576,15.863,15.9559,361066.32646237,0
+WAFD.US,D,20130717,000000,15.9559,16.1135,15.8531,15.909,424707.65681348,0
+WAFD.US,D,20130718,000000,15.9716,16.3014,15.8531,16.2869,617137.43169519,0
+WAFD.US,D,20130719,000000,16.324,17.9705,16.324,17.5329,2347347.4089186,0
+WAFD.US,D,20130722,000000,17.5329,17.6915,17.3822,17.4155,1784146.4592915,0
+WAFD.US,D,20130723,000000,17.3988,17.7659,17.3743,17.6984,1209292.5407839,0
+WAFD.US,D,20130724,000000,17.7738,17.8579,17.6602,17.7327,456997.21939557,0
+WAFD.US,D,20130725,000000,17.7327,17.8236,17.5906,17.6915,454721.17708246,0
+WAFD.US,D,20130726,000000,17.6523,17.6749,17.433,17.4811,693894.60911008,0
+WAFD.US,D,20130729,000000,17.5026,17.5026,17.203,17.2284,513449.81107642,0
+WAFD.US,D,20130730,000000,17.2412,17.3392,17.1002,17.1707,665980.40075917,0
+WAFD.US,D,20130731,000000,17.2559,17.433,17.1228,17.1796,575305.44934346,0
+WAFD.US,D,20130801,000000,17.3676,17.8159,17.2648,17.7738,1159740.6070138,0
+WAFD.US,D,20130802,000000,17.6602,17.7815,17.5485,17.7659,369993.76531976,0
+WAFD.US,D,20130805,000000,17.6602,17.8923,17.5575,17.8325,523946.37066673,0
+WAFD.US,D,20130806,000000,17.7561,17.7815,17.5829,17.6386,282423.34379165,0
+WAFD.US,D,20130807,000000,17.6318,17.668,17.433,17.433,318136.1639102,0
+WAFD.US,D,20130808,000000,17.5662,17.6915,17.3988,17.4967,226885.05097536,0
+WAFD.US,D,20130809,000000,17.4889,17.7071,17.3743,17.5026,227473.47125021,0
+WAFD.US,D,20130812,000000,17.391,17.6837,17.3743,17.6357,269577.18935386,0
+WAFD.US,D,20130813,000000,17.7071,17.7071,17.4243,17.6044,257726.03725583,0
+WAFD.US,D,20130814,000000,17.5906,17.6142,17.4557,17.4967,221897.78052086,0
+WAFD.US,D,20130815,000000,17.4243,17.4811,17.2324,17.3743,369569.81668425,0
+WAFD.US,D,20130816,000000,17.3743,17.5906,17.2217,17.3539,166812.04010346,0
+WAFD.US,D,20130819,000000,17.2471,17.4507,17.1629,17.2217,295539.1908554,0
+WAFD.US,D,20130820,000000,17.2559,17.5829,17.2324,17.5182,242560.93485988,0
+WAFD.US,D,20130821,000000,17.4811,17.4997,17.1796,17.1893,330703.43165522,0
+WAFD.US,D,20130822,000000,17.1707,17.7414,17.1629,17.6984,411354.80713904,0
+WAFD.US,D,20130823,000000,17.6984,17.8491,17.4967,17.8236,631929.66360447,0
+WAFD.US,D,20130826,000000,17.8325,17.9921,17.5702,17.6044,271887.9648082,0
+WAFD.US,D,20130827,000000,17.5026,17.5575,16.8644,16.8712,327714.33838404,0
+WAFD.US,D,20130828,000000,16.9016,16.973,16.8135,16.8575,344084.88509303,0
+WAFD.US,D,20130829,000000,16.8644,16.926,16.7371,16.7909,368023.17033683,0
+WAFD.US,D,20130830,000000,16.8732,16.9427,16.5394,16.5815,372251.41949929,0
+WAFD.US,D,20130903,000000,16.7841,16.8947,16.0088,16.324,1088537.6675058,0
+WAFD.US,D,20130904,000000,16.2722,16.5394,16.1488,16.3318,605139.17452845,0
+WAFD.US,D,20130905,000000,16.3573,16.5726,16.324,16.5217,488272.36994133,0
+WAFD.US,D,20130906,000000,16.601,16.601,16.1135,16.4845,550433.45553854,0
+WAFD.US,D,20130909,000000,16.5002,16.601,16.3406,16.4914,564518.76586764,0
+WAFD.US,D,20130910,000000,16.5481,16.6362,16.3103,16.4601,680182.16926765,0
+WAFD.US,D,20130911,000000,16.4601,16.6422,16.3651,16.6422,792114.8246751,0
+WAFD.US,D,20130912,000000,16.696,16.7224,16.4199,16.4601,904800.37199669,0
+WAFD.US,D,20130913,000000,16.507,16.6265,16.4052,16.556,538146.09604926,0
+WAFD.US,D,20130916,000000,16.7371,16.7371,16.4914,16.6098,765835.11708765,0
+WAFD.US,D,20130917,000000,16.6265,16.8399,16.5481,16.7537,772741.90437623,0
+WAFD.US,D,20130918,000000,16.7909,16.9809,16.3318,16.3905,1241542.2624098,0
+WAFD.US,D,20130919,000000,16.3651,16.4052,15.7817,15.8747,1105435.3407109,0
+WAFD.US,D,20130920,000000,15.8287,15.9148,15.7494,15.7651,1187785.5754258,0
+WAFD.US,D,20130923,000000,15.7494,15.7964,15.4273,15.6593,1245799.1153357,0
+WAFD.US,D,20130924,000000,15.7817,16.0979,15.6857,15.9716,1195937.6479835,0
+WAFD.US,D,20130925,000000,16.0088,16.2251,15.8913,16.1292,512126.887021,0
+WAFD.US,D,20130926,000000,16.1292,16.279,15.9941,16.1732,499211.26630076,0
+WAFD.US,D,20130927,000000,16.0754,16.3103,16.0332,16.2173,622024.58897793,0
+WAFD.US,D,20130930,000000,16.1722,16.4591,16.1468,16.4121,663535.80055483,0
+WAFD.US,D,20131001,000000,16.3651,16.7146,16.2869,16.6362,1050210.6677287,0
+WAFD.US,D,20131002,000000,16.5873,16.5873,16.3994,16.4513,407497.38533727,0
+WAFD.US,D,20131003,000000,16.4131,16.5217,16.2996,16.4835,524677.80975838,0
+WAFD.US,D,20131004,000000,16.4835,16.6901,16.4434,16.6823,636821.9287021,0
+WAFD.US,D,20131007,000000,16.5394,16.5481,16.373,16.4356,632540.55826482,0
+WAFD.US,D,20131008,000000,16.3994,16.467,16.233,16.3152,604565.05613528,0
+WAFD.US,D,20131009,000000,16.2927,16.4199,16.2085,16.233,463186.86947418,0
+WAFD.US,D,20131010,000000,16.373,16.7919,16.2849,16.7537,504768.56889651,0
+WAFD.US,D,20131011,000000,16.6362,16.9368,16.5394,16.9368,293971.09168548,0
+WAFD.US,D,20131014,000000,16.8056,17.2364,16.8056,17.2304,520900.06986884,0
+WAFD.US,D,20131015,000000,17.2598,17.856,17.2441,17.4938,1285741.2061797,0
+WAFD.US,D,20131016,000000,17.6367,18.1252,17.5702,18.1173,934826.15102139,0
+WAFD.US,D,20131017,000000,18.0566,18.133,17.856,18.0234,622208.47031382,0
+WAFD.US,D,20131018,000000,18.0655,18.1741,17.8814,18.1252,526947.72269364,0
+WAFD.US,D,20131021,000000,18.1252,18.2505,17.9911,18.0566,391819.45832679,0
+WAFD.US,D,20131022,000000,18.0479,18.1653,17.8726,18.0566,507543.13394248,0
+WAFD.US,D,20131023,000000,17.9225,18.0322,17.8306,17.9998,346227.10265614,0
+WAFD.US,D,20131024,000000,17.9421,18.139,17.8393,18.0743,449579.65061841,0
+WAFD.US,D,20131025,000000,18.1016,18.2358,18.0479,18.2181,335926.68315744,0
+WAFD.US,D,20131028,000000,18.2231,18.4531,18.139,18.4444,588062.72780224,0
+WAFD.US,D,20131029,000000,18.4992,18.6341,18.0743,18.2652,345373.07600723,0
+WAFD.US,D,20131030,000000,18.364,18.37,18.1564,18.1741,270782.63366691,0
+WAFD.US,D,20131031,000000,18.139,18.1741,17.9998,18.0743,443510.54497111,0
+WAFD.US,D,20131101,000000,18.133,18.133,17.7865,18.0479,322065.09512035,0
+WAFD.US,D,20131104,000000,18.1564,18.1564,17.8814,18.0743,260197.19809757,0
+WAFD.US,D,20131105,000000,17.9715,17.9911,17.7395,17.7395,471631.10904339,0
+WAFD.US,D,20131106,000000,17.8648,18.1741,17.8002,18.1252,529341.24474912,0
+WAFD.US,D,20131107,000000,18.2181,18.2181,17.5946,17.5946,1552869.7090774,0
+WAFD.US,D,20131108,000000,17.5946,18.2936,17.5877,18.139,539796.94182036,0
+WAFD.US,D,20131111,000000,18.2505,18.2936,17.9813,18.1173,412286.4725742,0
+WAFD.US,D,20131112,000000,18.0566,18.1564,17.7865,17.9078,433574.82345524,0
+WAFD.US,D,20131113,000000,17.856,18.139,17.7464,18.133,295099.91877524,0
+WAFD.US,D,20131114,000000,18.1477,18.1741,17.9911,18.1252,297999.11450441,0
+WAFD.US,D,20131115,000000,18.1096,18.2435,17.8913,18.0399,455631.3896951,0
+WAFD.US,D,20131118,000000,18.1016,18.1653,17.9157,17.9998,343808.04152623,0
+WAFD.US,D,20131119,000000,17.9715,18.0812,17.7708,17.9225,359743.40240694,0
+WAFD.US,D,20131120,000000,17.9813,18.0155,17.6817,17.856,319295.63788926,0
+WAFD.US,D,20131121,000000,18.0399,18.2749,17.7865,18.2572,553411.31161697,0
+WAFD.US,D,20131122,000000,18.2505,18.37,18.0399,18.3513,333530.09641302,0
+WAFD.US,D,20131125,000000,18.3513,18.4992,18.2936,18.4178,266243.82935938,0
+WAFD.US,D,20131126,000000,18.4785,18.6283,18.3944,18.594,367628.84702764,0
+WAFD.US,D,20131127,000000,18.6107,18.7615,18.5216,18.7468,262842.02464544,0
+WAFD.US,D,20131129,000000,18.825,18.8887,18.5462,18.5627,215093.14953,0
+WAFD.US,D,20131202,000000,18.5285,18.8153,18.3102,18.5813,317401.66012961,0
+WAFD.US,D,20131203,000000,18.5059,18.6107,18.1692,18.2572,368711.70378344,0
+WAFD.US,D,20131204,000000,18.2231,18.3944,18.0743,18.2298,220506.41174597,0
+WAFD.US,D,20131205,000000,18.2505,18.3102,18.0322,18.3102,527073.37493983,0
+WAFD.US,D,20131206,000000,18.4444,18.7135,18.3386,18.6821,393696.06951584,0
+WAFD.US,D,20131209,000000,18.6821,18.8083,18.6488,18.8083,385665.56295239,0
+WAFD.US,D,20131210,000000,18.7468,18.8153,18.6156,18.7673,391603.90853861,0
+WAFD.US,D,20131211,000000,18.7468,18.832,18.2435,18.2505,520770.33137075,0
+WAFD.US,D,20131212,000000,18.2231,18.4874,18.1839,18.4354,291948.39699069,0
+WAFD.US,D,20131213,000000,18.5128,18.5128,18.1741,18.3346,237893.41361724,0
+WAFD.US,D,20131216,000000,18.2505,18.7292,18.2505,18.5716,430966.77317455,0
+WAFD.US,D,20131217,000000,18.594,18.594,18.2358,18.3866,326223.87800037,0
+WAFD.US,D,20131218,000000,18.3944,18.643,18.2358,18.6204,321181.4431451,0
+WAFD.US,D,20131219,000000,18.5216,18.6107,18.4257,18.4354,444542.32357804,0
+WAFD.US,D,20131220,000000,18.4531,18.6655,18.4091,18.4942,1192220.1803096,0
+WAFD.US,D,20131223,000000,18.6283,18.9211,18.5452,18.8975,258524.89950396,0
+WAFD.US,D,20131224,000000,18.9915,19.0453,18.6704,18.874,116581.7885165,0
+WAFD.US,D,20131226,000000,18.8661,19.0159,18.8006,18.8083,296803.88582114,0
+WAFD.US,D,20131227,000000,18.8975,18.8975,18.6655,18.7673,264738.04553105,0
+WAFD.US,D,20131230,000000,18.7057,18.7057,18.5216,18.5627,297999.11450441,0
+WAFD.US,D,20131231,000000,18.6283,18.6283,18.4785,18.5627,354813.33947917,0
+WAFD.US,D,20140102,000000,18.4785,18.6029,18.2338,18.318,455673.27377717,0
+WAFD.US,D,20140103,000000,18.4081,18.5627,18.2495,18.5059,543955.72470037,0
+WAFD.US,D,20140106,000000,18.4708,18.5813,18.1721,18.182,525568.61267447,0
+WAFD.US,D,20140107,000000,18.2211,18.4247,18.1457,18.2642,443831.31574594,0
+WAFD.US,D,20140108,000000,18.2926,18.3503,18.138,18.2435,415015.0672862,0
+WAFD.US,D,20140109,000000,18.3503,18.5627,18.3503,18.4178,312958.88274194,0
+WAFD.US,D,20140110,000000,18.9445,19.2509,18.825,19.2176,631339.20020368,0
+WAFD.US,D,20140113,000000,19.2,19.4095,19.1521,19.2352,648928.47154442,0
+WAFD.US,D,20140114,000000,18.9689,19.0747,18.4345,18.7399,854791.79957577,0
+WAFD.US,D,20140115,000000,18.8681,18.9141,18.5452,18.6204,475508.96210469,0
+WAFD.US,D,20140116,000000,18.5285,18.5716,18.2926,18.3787,528578.13720518,0
+WAFD.US,D,20140117,000000,18.4021,18.4434,18.2495,18.3787,297128.74284787,0
+WAFD.US,D,20140121,000000,18.3092,18.5529,18.1545,18.318,746017.81689372,0
+WAFD.US,D,20140122,000000,18.3787,18.594,18.2926,18.5813,297102.18221046,0
+WAFD.US,D,20140123,000000,18.5128,18.5128,18.0048,18.1545,389694.6073343,0
+WAFD.US,D,20140124,000000,17.9784,18.1634,17.9343,17.9558,525070.08994161,0
+WAFD.US,D,20140127,000000,17.6934,18.2074,17.1199,17.8687,440131.21464265,0
+WAFD.US,D,20140128,000000,17.9401,18.1233,17.896,17.9969,395092.54610562,0
+WAFD.US,D,20140129,000000,17.8619,18.0371,17.5182,17.5329,482540.38007648,0
+WAFD.US,D,20140130,000000,17.6533,17.8099,17.5408,17.7678,263599.00281152,0
+WAFD.US,D,20140131,000000,17.5329,17.6396,17.4155,17.439,517031.41087434,0
+WAFD.US,D,20140203,000000,17.4634,17.575,16.601,16.6489,1263204.5053407,0
+WAFD.US,D,20140204,000000,16.8595,17.1512,16.6823,16.9847,725787.80525701,0
+WAFD.US,D,20140205,000000,17.3,17.3,16.8517,17.0474,425761.90980593,0
+WAFD.US,D,20140206,000000,17.0817,17.3676,17.0474,17.2628,369444.16443805,0
+WAFD.US,D,20140207,000000,17.5585,17.5585,17.1276,17.4722,366973.00359631,0
+WAFD.US,D,20140210,000000,17.6152,17.6328,17.3695,17.5329,408740.62748048,0
+WAFD.US,D,20140211,000000,17.5585,17.8042,17.5144,17.7758,282858.52961991,0
+WAFD.US,D,20140212,000000,17.7758,17.896,17.4722,17.6328,208976.03042276,0
+WAFD.US,D,20140213,000000,17.4889,17.4967,17.2784,17.3743,369095.81146285,0
+WAFD.US,D,20140214,000000,17.3195,17.7444,17.2824,17.7081,250895.86719053,0
+WAFD.US,D,20140218,000000,17.7522,17.7522,17.4811,17.5026,257503.33652681,0
+WAFD.US,D,20140219,000000,17.4233,17.4889,17.1463,17.159,493626.38150463,0
+WAFD.US,D,20140220,000000,17.159,17.4585,17.0396,17.3449,688008.36323568,0
+WAFD.US,D,20140221,000000,17.4066,17.4967,17.1756,17.3519,394962.80760752,0
+WAFD.US,D,20140224,000000,17.3812,17.5916,17.2314,17.4066,342385.00429905,0
+WAFD.US,D,20140225,000000,17.2706,17.4457,17.2384,17.2882,349896.55687009,0
+WAFD.US,D,20140226,000000,17.3606,17.717,17.3048,17.6328,381399.51595976,0
+WAFD.US,D,20140227,000000,17.6622,17.717,17.5182,17.624,294229.54711869,0
+WAFD.US,D,20140228,000000,17.5182,18.0537,17.5182,17.8687,406852.77909868,0
+WAFD.US,D,20140303,000000,17.7522,17.8873,17.4722,17.6396,368239.74168799,0
+WAFD.US,D,20140304,000000,17.7914,18.1007,17.6456,17.9969,375040.28642694,0
+WAFD.US,D,20140305,000000,18.0449,18.1076,17.8354,18.1007,250985.76473252,0
+WAFD.US,D,20140306,000000,18.1153,18.3259,18.085,18.318,208411.1060964,0
+WAFD.US,D,20140307,000000,18.4708,18.7222,18.318,18.7145,383207.68242933,0
+WAFD.US,D,20140310,000000,18.6764,18.6764,18.3435,18.4618,288747.84018326,0
+WAFD.US,D,20140311,000000,18.4874,18.5285,18.3092,18.3787,242343.34194575,0
+WAFD.US,D,20140312,000000,18.318,18.4434,18.1545,18.3787,352344.22176338,0
+WAFD.US,D,20140313,000000,18.4345,18.4434,18.2729,18.37,271460.95148374,0
+WAFD.US,D,20140314,000000,18.3856,18.5676,18.2563,18.4247,271730.64410972,0
+WAFD.US,D,20140317,000000,18.5059,18.6341,18.318,18.5285,249365.56585074,0
+WAFD.US,D,20140318,000000,18.4785,18.8427,18.3336,18.7478,346874.77358366,0
+WAFD.US,D,20140319,000000,18.6831,18.9248,18.5529,18.7859,257674.95910697,0
+WAFD.US,D,20140320,000000,18.6283,19.2,18.6283,19.1824,383355.80906103,0
+WAFD.US,D,20140321,000000,19.0972,19.5524,19.0179,19.1521,774065.84999463,0
+WAFD.US,D,20140324,000000,19.2176,19.3263,18.7859,18.9278,253767.48071933,0
+WAFD.US,D,20140325,000000,19.0326,19.1158,18.7772,18.8681,348312.11269252,0
+WAFD.US,D,20140326,000000,19.0111,19.0747,18.4708,18.4992,417171.58673099,0
+WAFD.US,D,20140327,000000,18.594,18.594,18.1153,18.1721,478424.5028415,0
+WAFD.US,D,20140328,000000,18.2211,18.4825,18.1007,18.2074,259213.43295057,0
+WAFD.US,D,20140331,000000,18.2338,18.6029,18.2084,18.5716,370724.18284844,0
+WAFD.US,D,20140401,000000,18.5529,18.6764,18.3259,18.6283,381466.93911625,0
+WAFD.US,D,20140402,000000,18.6665,18.7947,18.6107,18.7311,299869.59631559,0
+WAFD.US,D,20140403,000000,18.8339,18.8594,18.5285,18.6764,454976.56782675,0
+WAFD.US,D,20140404,000000,18.8093,18.8093,18.0977,18.129,375410.09222468,0
+WAFD.US,D,20140407,000000,18.083,18.083,17.7218,17.9177,514874.89142956,0
+WAFD.US,D,20140408,000000,17.9235,18.1751,17.8325,18.0028,330705.47478117,0
+WAFD.US,D,20140409,000000,17.9656,18.083,17.8022,18.0693,435153.13825496,0
+WAFD.US,D,20140410,000000,18.0693,18.1614,17.7218,17.8491,479963.99824808,0
+WAFD.US,D,20140411,000000,17.7218,17.9441,17.44,17.7307,429241.35330613,0
+WAFD.US,D,20140414,000000,17.8833,17.9528,17.6964,17.8833,409735.62982023,0
+WAFD.US,D,20140415,000000,17.9235,18.0362,17.3058,17.436,753686.69016325,0
+WAFD.US,D,20140416,000000,17.3841,17.5789,17.0356,17.4585,689590.7642873,0
+WAFD.US,D,20140417,000000,17.4928,17.7405,17.3685,17.5946,478970.01747131,0
+WAFD.US,D,20140421,000000,17.6289,17.6817,17.4674,17.5868,369013.06486169,0
+WAFD.US,D,20140422,000000,17.5622,17.6817,17.4273,17.5789,397409.45093782,0
+WAFD.US,D,20140423,000000,17.5789,17.7474,17.4585,17.7131,437950.17768641,0
+WAFD.US,D,20140424,000000,17.8079,17.8923,17.532,17.5702,447506.89933775,0
+WAFD.US,D,20140425,000000,17.485,17.5829,17.3215,17.3402,380484.19553224,0
+WAFD.US,D,20140428,000000,17.4096,17.4585,17.1953,17.2911,638511.59386631,0
+WAFD.US,D,20140429,000000,17.3402,17.4997,17.2275,17.2559,371524.06665956,0
+WAFD.US,D,20140430,000000,17.1953,17.2911,17.0092,17.2735,492352.4924721,0
+WAFD.US,D,20140501,000000,17.3402,17.4585,17.1209,17.3841,399832.59831963,0
+WAFD.US,D,20140502,000000,17.6103,17.673,17.3763,17.5368,311632.89399759,0
+WAFD.US,D,20140505,000000,17.485,17.485,17.1874,17.1953,358343.86112824,0
+WAFD.US,D,20140506,000000,17.1953,17.2275,16.8702,16.8889,231321.69898517,0
+WAFD.US,D,20140507,000000,16.8849,16.9525,16.5551,16.6255,1057582.2661718,0
+WAFD.US,D,20140508,000000,16.5551,16.93,16.5551,16.7988,873963.47196814,0
+WAFD.US,D,20140509,000000,16.7704,16.8605,16.5706,16.8418,699791.07061424,0
+WAFD.US,D,20140512,000000,16.7704,17.1296,16.7704,17.0836,400093.09687882,0
+WAFD.US,D,20140513,000000,17.0974,17.0974,16.7626,16.8242,367309.09781579,0
+WAFD.US,D,20140514,000000,16.7841,16.7841,16.417,16.4336,356908.56514533,0
+WAFD.US,D,20140515,000000,16.37,16.465,16.0754,16.4249,399384.13217267,0
+WAFD.US,D,20140516,000000,16.4102,16.4102,16.1145,16.3054,398984.7010486,0
+WAFD.US,D,20140519,000000,16.2477,16.6725,16.136,16.5638,323405.38574637,0
+WAFD.US,D,20140520,000000,16.5551,16.5551,16.185,16.2741,311053.66778953,0
+WAFD.US,D,20140521,000000,16.3358,16.4904,16.235,16.2966,195292.1943437,0
+WAFD.US,D,20140522,000000,16.3191,16.5551,16.3132,16.512,160167.7945,0
+WAFD.US,D,20140523,000000,16.5472,16.6901,16.5197,16.6167,240888.63626627,0
+WAFD.US,D,20140527,000000,16.6901,16.8918,16.5197,16.6646,236565.38174694,0
+WAFD.US,D,20140528,000000,16.5374,16.7988,16.4738,16.7234,427479.15717052,0
+WAFD.US,D,20140529,000000,16.7782,16.7919,16.5805,16.6089,242410.76510224,0
+WAFD.US,D,20140530,000000,16.6382,16.7587,16.5706,16.6725,557050.1189416,0
+WAFD.US,D,20140602,000000,16.6646,17.2559,16.6118,17.2275,626136.37996099,0
+WAFD.US,D,20140603,000000,17.1149,17.5662,16.9936,17.5202,588139.34502553,0
+WAFD.US,D,20140604,000000,17.44,17.5946,17.3469,17.44,604974.70288912,0
+WAFD.US,D,20140605,000000,17.436,17.9441,17.3685,17.9324,471196.94477809,0
+WAFD.US,D,20140606,000000,17.9177,18.1947,17.8325,18.0596,554306.20078496,0
+WAFD.US,D,20140609,000000,18.1526,18.3777,18.0899,18.1526,675121.34627881,0
+WAFD.US,D,20140610,000000,18.1427,18.316,18.1203,18.2906,450987.36440094,0
+WAFD.US,D,20140611,000000,18.2201,18.271,18.0977,18.1614,476048.34735663,0
+WAFD.US,D,20140612,000000,18.1701,18.358,17.9656,18.3239,788060.24121875,0
+WAFD.US,D,20140613,000000,18.2808,18.4335,18.1751,18.3239,760580.19713314,0
+WAFD.US,D,20140616,000000,18.2622,18.4335,18.0977,18.2261,756239.57604318,0
+WAFD.US,D,20140617,000000,18.2201,18.5285,17.8883,18.271,1344086.7540573,0
+WAFD.US,D,20140618,000000,18.1898,18.3072,17.8403,17.9597,708056.53666244,0
+WAFD.US,D,20140619,000000,17.9528,18.0028,17.7405,17.9177,875250.64131936,0
+WAFD.US,D,20140620,000000,17.995,18.2054,17.7218,17.7405,5231804.0274647,0
+WAFD.US,D,20140623,000000,17.7474,18.133,17.5946,18.129,975500.70251999,0
+WAFD.US,D,20140624,000000,18.0762,18.4168,17.8833,17.902,933689.15142781,0
+WAFD.US,D,20140625,000000,17.8491,18.2201,17.6817,18.1614,856257.742448,0
+WAFD.US,D,20140626,000000,18.1526,18.1898,17.9754,18.1427,734819.44353809,0
+WAFD.US,D,20140627,000000,18.0362,18.2554,17.902,18.1701,14527262.990515,0
+WAFD.US,D,20140630,000000,18.1526,18.2142,17.7952,17.9528,1082906.8123756,0
+WAFD.US,D,20140701,000000,18.0272,18.318,17.9851,18.1056,1171003.338837,0
+WAFD.US,D,20140702,000000,18.0272,18.1437,17.8149,17.8482,625930.02423961,0
+WAFD.US,D,20140703,000000,17.9441,18.1213,17.9324,18.0362,723494.39637329,0
+WAFD.US,D,20140707,000000,18.0185,18.0185,17.807,17.8236,707256.65285133,0
+WAFD.US,D,20140708,000000,17.7708,17.8569,17.5035,17.5692,623779.63417269,0
+WAFD.US,D,20140709,000000,17.6005,17.7121,17.4467,17.5418,429435.45027179,0
+WAFD.US,D,20140710,000000,17.297,17.5035,17.1825,17.3979,537651.65956832,0
+WAFD.US,D,20140711,000000,17.3274,17.4898,17.2256,17.3606,531079.94493624,0
+WAFD.US,D,20140714,000000,17.4977,17.6553,17.39,17.4557,538549.61342524,0
+WAFD.US,D,20140715,000000,17.5182,17.8383,17.2314,17.3666,1054459.3481506,0
+WAFD.US,D,20140716,000000,17.5182,17.5182,17.1336,17.1659,909605.80424125,0
+WAFD.US,D,20140717,000000,17.0445,17.2374,16.9074,16.9338,903011.61522368,0
+WAFD.US,D,20140718,000000,16.9074,17.3509,16.9006,17.2775,898794.60325397,0
+WAFD.US,D,20140721,000000,17.1913,17.3979,17.1394,17.2775,617559.33720476,0
+WAFD.US,D,20140722,000000,17.344,17.4821,17.2412,17.3038,544926.20952867,0
+WAFD.US,D,20140723,000000,17.344,17.344,17.1257,17.1913,513193.39876914,0
+WAFD.US,D,20140724,000000,17.1394,17.6553,17.1022,17.3812,732042.83536616,0
+WAFD.US,D,20140725,000000,17.252,17.297,17.1022,17.1659,619547.29875831,0
+WAFD.US,D,20140728,000000,17.1982,17.3372,16.9338,17.1394,778968.33072202,0
+WAFD.US,D,20140729,000000,17.1483,17.344,17.111,17.1659,473565.94932213,0
+WAFD.US,D,20140730,000000,17.2461,17.4557,17.2374,17.3108,403563.34631223,0
+WAFD.US,D,20140731,000000,17.1483,17.2775,16.8008,16.8624,829366.11863724,0
+WAFD.US,D,20140801,000000,16.836,16.9799,16.5932,16.6422,869278.58415489,0
+WAFD.US,D,20140804,000000,16.8624,17.0229,16.6499,16.7871,1037329.7801496,0
+WAFD.US,D,20140805,000000,16.7567,16.836,16.6499,16.7489,753357.74688461,0
+WAFD.US,D,20140806,000000,16.7175,16.9466,16.699,16.8869,416713.92651722,0
+WAFD.US,D,20140807,000000,16.972,17.1257,16.6744,16.7654,430715.46868216,0
+WAFD.US,D,20140808,000000,16.7567,16.9799,16.741,16.9338,331191.73875829,0
+WAFD.US,D,20140811,000000,17.0699,17.1825,16.9046,17.0523,368532.93026243,0
+WAFD.US,D,20140812,000000,17.0131,17.1179,16.7801,16.8869,421294.61490679,0
+WAFD.US,D,20140813,000000,16.9006,17.0308,16.836,16.9965,301563.34773173,0
+WAFD.US,D,20140814,000000,17.0064,17.1336,16.9632,17.065,293771.88690492,0
+WAFD.US,D,20140815,000000,17.2157,17.2157,16.6617,16.8448,596122.85969203,0
+WAFD.US,D,20140818,000000,17.0229,17.1825,16.9466,17.1727,347280.33408559,0
+WAFD.US,D,20140819,000000,17.1336,17.2706,17.0523,17.2157,291917.75010137,0
+WAFD.US,D,20140820,000000,17.1483,17.2157,16.9965,17.157,557695.74674318,0
+WAFD.US,D,20140821,000000,17.111,17.4243,17.0064,17.3666,316226.86270587,0
+WAFD.US,D,20140822,000000,17.3038,18.8476,17.1825,17.3606,442828.14090236,0
+WAFD.US,D,20140825,000000,17.4155,17.4977,17.297,17.4821,440351.87224572,0
+WAFD.US,D,20140826,000000,17.4644,17.6416,17.433,17.5887,385339.68436267,0
+WAFD.US,D,20140827,000000,17.5604,17.5769,17.39,17.3979,314334.92807218,0
+WAFD.US,D,20140828,000000,17.344,17.4467,17.206,17.3479,278858.08900136,0
+WAFD.US,D,20140829,000000,17.3666,17.5035,17.2618,17.4977,322778.14607841,0
+WAFD.US,D,20140902,000000,17.6797,17.8012,17.4732,17.6867,710537.91313397,0
+WAFD.US,D,20140903,000000,17.7395,17.8569,17.4557,17.4898,427563.94689764,0
+WAFD.US,D,20140904,000000,17.5182,17.6269,17.3666,17.4066,270685.58518408,0
+WAFD.US,D,20140905,000000,17.344,17.5849,17.2461,17.5692,345733.68773817,0
+WAFD.US,D,20140908,000000,17.5035,17.6416,17.4066,17.5339,486597.00665879,0
+WAFD.US,D,20140909,000000,17.3979,17.4644,17.1483,17.1659,635936.2336009,0
+WAFD.US,D,20140910,000000,16.9799,17.3812,16.8448,17.3733,986977.96256839,0
+WAFD.US,D,20140911,000000,17.297,17.6005,17.1394,17.4467,546267.52171769,0
+WAFD.US,D,20140912,000000,17.4732,17.5926,17.2256,17.4018,478233.47056478,0
+WAFD.US,D,20140915,000000,17.439,17.439,17.111,17.202,436857.10530086,0
+WAFD.US,D,20140916,000000,17.1982,17.3509,17.0386,17.111,650579.31731551,0
+WAFD.US,D,20140917,000000,17.1659,17.3606,17.0131,17.0699,961789.28424055,0
+WAFD.US,D,20140918,000000,17.1257,17.252,17.0308,17.1913,598384.60012347,0
+WAFD.US,D,20140919,000000,17.1982,17.2618,16.9006,16.9515,2447060.1279932,0
+WAFD.US,D,20140922,000000,16.9006,17.0229,16.7929,16.8183,709590.92425414,0
+WAFD.US,D,20140923,000000,16.7801,16.8781,16.556,16.5648,702024.20728232,0
+WAFD.US,D,20140924,000000,16.6098,16.7087,16.466,16.6578,609943.58521003,0
+WAFD.US,D,20140925,000000,16.5296,16.6499,16.3132,16.3769,513565.24769284,0
+WAFD.US,D,20140926,000000,16.4346,16.5873,16.3543,16.5873,536194.91076289,0
+WAFD.US,D,20140929,000000,16.3955,16.6275,16.3769,16.5726,425643.40850057,0
+WAFD.US,D,20140930,000000,16.5481,16.6098,16.37,16.3769,785532.89441325,0
+WAFD.US,D,20141001,000000,16.3328,16.5462,16.001,16.0881,2004492.4856501,0
+WAFD.US,D,20141002,000000,16.1008,16.3014,15.9648,16.2075,1238677.7998219,0
+WAFD.US,D,20141003,000000,16.3671,16.3749,16.1213,16.1977,1043890.257589,0
+WAFD.US,D,20141006,000000,16.2144,16.3837,16.0332,16.275,1574617.763298,0
+WAFD.US,D,20141007,000000,16.2075,16.2222,16.0332,16.0372,1176886.5200224,0
+WAFD.US,D,20141008,000000,16.001,16.3593,15.9364,16.3416,686402.46623558,0
+WAFD.US,D,20141009,000000,16.278,16.3201,15.9364,15.9364,1262817.3329722,0
+WAFD.US,D,20141010,000000,15.8581,16.2712,15.8581,15.9785,679006.35028094,0
+WAFD.US,D,20141013,000000,16.0088,16.3671,15.8786,16.1586,623974.75270132,0
+WAFD.US,D,20141014,000000,16.3014,16.6569,16.2222,16.417,783725.74950665,0
+WAFD.US,D,20141015,000000,15.9941,16.325,15.8169,16.1625,1042799.2283294,0
+WAFD.US,D,20141016,000000,15.905,16.5462,15.8972,16.4728,722432.99244002,0
+WAFD.US,D,20141017,000000,16.699,16.699,16.3925,16.4973,680888.06928488,0
+WAFD.US,D,20141020,000000,16.4082,16.6352,16.3416,16.5276,430009.56866495,0
+WAFD.US,D,20141021,000000,16.6098,16.8937,16.6098,16.8281,703424.770124,0
+WAFD.US,D,20141022,000000,16.7567,17.0151,16.7087,16.7244,560497.89398953,0
+WAFD.US,D,20141023,000000,16.9485,17.0073,16.6519,16.699,643628.6028189,0
+WAFD.US,D,20141024,000000,16.699,16.8008,16.601,16.7087,404413.28670923,0
+WAFD.US,D,20141027,000000,16.6177,16.7175,16.4973,16.6833,459747.26693008,0
+WAFD.US,D,20141028,000000,16.7332,17.4203,16.6422,17.3695,755285.43622251,0
+WAFD.US,D,20141029,000000,17.3949,17.4791,17.0954,17.2921,671208.76007628,0
+WAFD.US,D,20141030,000000,17.1943,17.4879,17.0954,17.438,605940.07990255,0
+WAFD.US,D,20141031,000000,17.7942,17.8149,17.438,17.6847,692119.13265577,0
+WAFD.US,D,20141103,000000,17.6631,17.8482,17.5016,17.531,566292.19919598,0
+WAFD.US,D,20141104,000000,17.5241,17.574,17.299,17.4302,438959.48190786,0
+WAFD.US,D,20141105,000000,17.5241,17.7942,17.4429,17.5986,301400.91921836,0
+WAFD.US,D,20141106,000000,17.6162,17.7786,17.3949,17.6465,379178.63804742,0
+WAFD.US,D,20141107,000000,17.5829,17.7502,17.4958,17.671,314023.35136414,0
+WAFD.US,D,20141110,000000,17.6777,17.8736,17.6777,17.8687,290437.50534748,0
+WAFD.US,D,20141111,000000,17.8569,17.9538,17.6944,17.7385,354694.83817382,0
+WAFD.US,D,20141112,000000,17.7014,17.9666,17.6465,17.9451,369814.99179877,0
+WAFD.US,D,20141113,000000,18.0038,18.0038,17.6944,17.7502,271091.14568601,0
+WAFD.US,D,20141114,000000,17.7541,17.9391,17.6299,17.6406,468904.55745735,0
+WAFD.US,D,20141117,000000,17.6249,17.7698,17.4791,17.6406,448458.99603246,0
+WAFD.US,D,20141118,000000,17.6533,17.8657,17.5986,17.7865,558652.95125277,0
+WAFD.US,D,20141119,000000,17.762,17.7786,17.1512,17.6299,525718.78243211,0
+WAFD.US,D,20141120,000000,17.4958,17.807,17.2657,17.7982,290028.88015661,0
+WAFD.US,D,20141121,000000,17.9538,17.9538,17.5662,17.6377,400916.47663841,0
+WAFD.US,D,20141124,000000,17.6847,17.8657,17.4791,17.8657,366332.48360963,0
+WAFD.US,D,20141125,000000,17.8657,17.9451,17.7942,17.9097,217570.43974961,0
+WAFD.US,D,20141126,000000,17.8833,17.9391,17.6406,17.8923,287803.91599235,0
+WAFD.US,D,20141128,000000,17.9097,17.9097,17.531,17.531,253519.24091588,0
+WAFD.US,D,20141201,000000,17.3557,17.5662,17.2275,17.3479,517611.65864537,0
+WAFD.US,D,20141202,000000,17.3646,17.807,17.3322,17.7454,508123.38171351,0
+WAFD.US,D,20141203,000000,17.7454,17.8236,17.5575,17.7014,695636.37398614,0
+WAFD.US,D,20141204,000000,17.671,17.7865,17.574,17.762,665726.03157786,0
+WAFD.US,D,20141205,000000,17.8403,18.2181,17.8403,17.9538,560257.82668989,0
+WAFD.US,D,20141208,000000,17.9177,18.1653,17.6533,17.7385,502604.89851088,0
+WAFD.US,D,20141209,000000,17.5241,18.0625,17.438,18.0449,451828.11073114,0
+WAFD.US,D,20141210,000000,17.9391,17.9764,17.5173,17.5485,782931.99507339,0
+WAFD.US,D,20141211,000000,17.6249,17.853,17.6063,17.7336,616755.36714173,0
+WAFD.US,D,20141212,000000,17.7287,17.905,17.5173,17.762,984935.85817705,0
+WAFD.US,D,20141215,000000,17.8002,17.8403,17.4302,17.5398,828349.66347496,0
+WAFD.US,D,20141216,000000,17.4704,17.7942,17.4203,17.5916,749233.69714581,0
+WAFD.US,D,20141217,000000,17.6249,18.0115,17.4429,18.0038,846802.1555314,0
+WAFD.US,D,20141218,000000,18.2368,18.3553,17.7865,18.0038,962728.10061656,0
+WAFD.US,D,20141219,000000,17.7541,18.0371,17.7541,17.9391,3398391.6720366,0
+WAFD.US,D,20141222,000000,17.9451,18.0038,17.7698,17.8833,802666.54866618,0
+WAFD.US,D,20141223,000000,18.0195,18.0537,17.8236,17.9607,950607.25589256,0
+WAFD.US,D,20141224,000000,17.9538,18.0371,17.8236,17.9607,210212.12162514,0
+WAFD.US,D,20141226,000000,18.0625,18.0929,17.9666,18.0038,330659.5044472,0
+WAFD.US,D,20141229,000000,18.0195,18.3553,18.0195,18.2241,525457.26230996,0
+WAFD.US,D,20141230,000000,18.1153,18.2719,17.995,18.1233,285468.62302656,0
+WAFD.US,D,20141231,000000,18.1937,18.2582,17.9334,17.9451,438967.65441166,0
+WAFD.US,D,20150102,000000,18.085,18.085,17.5575,17.7786,481259.34010312,0
+WAFD.US,D,20150105,000000,17.6406,17.7786,17.4429,17.4429,765108.78581089,0
+WAFD.US,D,20150106,000000,17.4704,17.5662,17.1129,17.1864,800852.25281875,0
+WAFD.US,D,20150107,000000,17.5485,17.5485,17.1276,17.3322,822043.55521695,0
+WAFD.US,D,20150108,000000,17.4791,17.6338,17.3949,17.5173,1513459.8525445,0
+WAFD.US,D,20150109,000000,17.5016,17.5094,17.0151,17.0151,662293.57997461,0
+WAFD.US,D,20150112,000000,17.0151,17.0533,16.7097,16.8555,719009.73490355,0
+WAFD.US,D,20150113,000000,17.0337,17.2921,16.6901,16.8879,671726.69250571,0
+WAFD.US,D,20150114,000000,16.6265,16.7929,16.3416,16.4973,664655.4335778,0
+WAFD.US,D,20150115,000000,16.4728,16.5609,16.1165,16.1243,1534426.4110877,0
+WAFD.US,D,20150116,000000,16.0676,16.3515,15.9785,16.278,1426530.972566,0
+WAFD.US,D,20150120,000000,16.3671,16.4396,16.1008,16.2144,1078107.509509,0
+WAFD.US,D,20150121,000000,16.231,16.4396,16.0861,16.2378,827871.57200164,0
+WAFD.US,D,20150122,000000,16.2927,17.0738,16.2927,17.0631,921416.09382021,0
+WAFD.US,D,20150123,000000,17.0464,17.0464,16.5364,16.6734,724962.38237147,0
+WAFD.US,D,20150126,000000,16.6362,16.9984,16.3671,16.8458,786395.09356597,0
+WAFD.US,D,20150127,000000,16.601,16.8095,16.4895,16.6734,588606.19930608,0
+WAFD.US,D,20150128,000000,16.7654,16.8095,16.2623,16.3014,1018035.5202001,0
+WAFD.US,D,20150129,000000,16.3593,16.6206,16.2859,16.5873,574374.80547127,0
+WAFD.US,D,20150130,000000,16.4239,16.5481,16.1782,16.1968,922200.65418666,0
+WAFD.US,D,20150202,000000,16.2712,16.5873,16.2066,16.5648,781444.59937865,0
+WAFD.US,D,20150203,000000,16.5942,16.9867,16.5942,16.9456,830718.66801899,0
+WAFD.US,D,20150204,000000,16.8223,17.1012,16.6764,16.7361,479715.75844464,0
+WAFD.US,D,20150205,000000,16.8046,17.1257,16.8046,17.0376,585340.26246811,0
+WAFD.US,D,20150206,000000,17.1012,17.4106,17.0582,17.2384,573400.23439105,0
+WAFD.US,D,20150209,000000,17.1492,17.1992,16.9309,16.9387,412869.78503415,0
+WAFD.US,D,20150210,000000,17.1012,17.1012,16.7909,17.0111,291336.48076737,0
+WAFD.US,D,20150211,000000,16.977,16.9946,16.8135,16.9046,389770.20299461,0
+WAFD.US,D,20150212,000000,16.977,17.2256,16.9046,17.1698,291406.96861279,0
+WAFD.US,D,20150213,000000,17.1668,17.3302,17.0855,17.2314,341609.63799937,0
+WAFD.US,D,20150217,000000,17.2804,17.3695,17.1668,17.298,347684.87302455,0
+WAFD.US,D,20150218,000000,17.2902,17.3459,17.0855,17.1179,584224.71569704,0
+WAFD.US,D,20150219,000000,17.0445,17.1492,16.8223,16.9867,519092.92496225,0
+WAFD.US,D,20150220,000000,16.9867,17.1737,16.693,17.0935,1323984.4377927,0
+WAFD.US,D,20150223,000000,17.0591,17.0788,16.832,17.069,393865.64897004,0
+WAFD.US,D,20150224,000000,17.0788,17.2902,17.0591,17.2167,343414.73978002,0
+WAFD.US,D,20150225,000000,17.2167,17.2804,17.0925,17.1923,394547.03147582,0
+WAFD.US,D,20150226,000000,17.1492,17.2638,17.0064,17.2638,285717.88439299,0
+WAFD.US,D,20150227,000000,17.2384,17.3773,17.1189,17.2256,628664.74832947,0
+WAFD.US,D,20150302,000000,17.2384,17.4203,17.0788,17.4106,661546.8174383,0
+WAFD.US,D,20150303,000000,17.3695,17.442,17.207,17.3302,515994.52445252,0
+WAFD.US,D,20150304,000000,17.2549,17.3058,17.069,17.2549,387853.75084947,0
+WAFD.US,D,20150305,000000,17.3058,17.3302,16.9867,17.2314,400118.63595324,0
+WAFD.US,D,20150306,000000,17.0591,17.6416,17.0591,17.207,804768.92527318,0
+WAFD.US,D,20150309,000000,17.2638,17.5398,17.2638,17.531,730584.04343479,0
+WAFD.US,D,20150310,000000,17.4018,17.531,17.0376,17.0445,398275.73634245,0
+WAFD.US,D,20150311,000000,17.0855,17.2549,16.9387,17.2314,508269.46521923,0
+WAFD.US,D,20150312,000000,17.3626,17.672,17.1835,17.6543,617037.31852343,0
+WAFD.US,D,20150313,000000,17.5662,17.7474,17.2902,17.6787,746767.64411895,0
+WAFD.US,D,20150316,000000,17.7718,17.947,17.6543,17.8169,908140.88293201,0
+WAFD.US,D,20150317,000000,17.7208,17.9627,17.5916,17.9343,683251.96601403,0
+WAFD.US,D,20150318,000000,17.8335,18.0145,17.7474,17.8589,724331.05645158,0
+WAFD.US,D,20150319,000000,17.764,17.895,17.5662,17.8246,731563.72232988,0
+WAFD.US,D,20150320,000000,17.2314,18.128,17.207,18.0576,1282137.1319963,0
+WAFD.US,D,20150323,000000,18.0576,18.1517,17.8589,17.9401,596924.78662909,0
+WAFD.US,D,20150324,000000,17.8501,18.0234,17.7297,17.9343,600112.06311784,0
+WAFD.US,D,20150325,000000,17.9264,17.9627,17.7023,17.7551,582331.75950037,0
+WAFD.US,D,20150326,000000,17.7121,17.8246,17.5173,17.5986,662284.38590781,0
+WAFD.US,D,20150327,000000,17.5662,17.5662,17.3539,17.4948,442545.16795769,0
+WAFD.US,D,20150330,000000,17.5829,17.8667,17.5829,17.8022,418878.61846581,0
+WAFD.US,D,20150331,000000,17.5986,17.8286,17.5986,17.7845,415748.5495038,0
+WAFD.US,D,20150401,000000,17.7208,17.9401,17.3695,17.6162,492452.60564387,0
+WAFD.US,D,20150402,000000,17.5916,17.8335,17.5398,17.7952,662775.75769983,0
+WAFD.US,D,20150406,000000,17.5986,17.7875,17.3773,17.6954,793119.02108164,0
+WAFD.US,D,20150407,000000,17.664,17.7795,17.574,17.6063,331658.59303886,0
+WAFD.US,D,20150408,000000,17.5986,17.7474,17.531,17.6954,313547.30301678,0
+WAFD.US,D,20150409,000000,17.7121,17.7141,17.4106,17.6259,283073.05784513,0
+WAFD.US,D,20150410,000000,17.664,17.7121,17.5575,17.6475,248923.22908164,0
+WAFD.US,D,20150413,000000,17.6063,17.8246,17.5986,17.7474,260323.87190674,0
+WAFD.US,D,20150414,000000,17.6857,17.7875,17.4869,17.7551,317470.10484908,0
+WAFD.US,D,20150415,000000,17.8766,18.5099,17.8766,18.2563,1195745.5941438,0
+WAFD.US,D,20150416,000000,18.0821,18.5509,17.8335,18.2201,686616.99446078,0
+WAFD.US,D,20150417,000000,18.0752,18.0949,17.8246,17.903,717218.9350046,0
+WAFD.US,D,20150420,000000,17.9627,18.2681,17.9627,18.135,426819.22748728,0
+WAFD.US,D,20150421,000000,18.2417,18.3727,18.0762,18.1517,480610.64761263,0
+WAFD.US,D,20150422,000000,18.0752,18.2828,17.9401,18.1692,396079.37594155,0
+WAFD.US,D,20150423,000000,18.1604,18.1986,17.903,18.1183,689503.93143424,0
+WAFD.US,D,20150424,000000,18.0665,18.1026,17.8589,17.895,602361.54479355,0
+WAFD.US,D,20150427,000000,17.8766,17.9207,17.5016,17.7121,768472.79269467,0
+WAFD.US,D,20150428,000000,17.7551,18.0409,17.7023,18.0234,437146.20762339,0
+WAFD.US,D,20150429,000000,17.9695,18.0949,17.9207,17.9627,409192.15831638,0
+WAFD.US,D,20150430,000000,18.1115,18.1115,17.574,17.6162,1810642.7382302,0
+WAFD.US,D,20150501,000000,17.8089,17.8246,17.4595,17.5016,639233.83889116,0
+WAFD.US,D,20150504,000000,17.5398,17.947,17.5016,17.7952,736839.07354394,0
+WAFD.US,D,20150505,000000,17.7795,17.9401,17.6347,17.7023,770067.45250203,0
+WAFD.US,D,20150506,000000,17.764,17.9117,17.5173,17.903,705660.97148101,0
+WAFD.US,D,20150507,000000,17.903,17.9627,17.6475,17.8169,562197.77478352,0
+WAFD.US,D,20150508,000000,18.1026,18.1026,17.7395,17.9117,475650.95935851,0
+WAFD.US,D,20150511,000000,17.8766,18.0665,17.8335,17.8501,555723.10863428,0
+WAFD.US,D,20150512,000000,17.8589,18.129,17.6465,18.0332,739546.21543341,0
+WAFD.US,D,20150513,000000,18.0498,18.0889,17.9411,18.0332,868738.17733996,0
+WAFD.US,D,20150514,000000,18.1203,18.2221,17.9901,18.1036,341180.58154896,0
+WAFD.US,D,20150515,000000,18.2289,18.2289,17.895,17.9343,406075.36967307,0
+WAFD.US,D,20150518,000000,17.9207,18.2084,17.9117,18.181,610081.49621195,0
+WAFD.US,D,20150519,000000,18.2348,18.2435,18.1115,18.1907,456738.76396235,0
+WAFD.US,D,20150520,000000,18.2348,18.2348,17.9901,18.0498,442718.8336638,0
+WAFD.US,D,20150521,000000,18.0078,18.136,17.903,18.0234,498543.16411369,0
+WAFD.US,D,20150522,000000,18.0968,18.129,17.9343,17.9558,357882.11466256,0
+WAFD.US,D,20150526,000000,17.9274,17.9274,17.6044,17.8335,665872.1150836,0
+WAFD.US,D,20150527,000000,17.8589,18.129,17.7708,18.0683,489893.59038609,0
+WAFD.US,D,20150528,000000,18.0332,18.1624,17.9117,18.1437,522951.36832699,0
+WAFD.US,D,20150529,000000,18.1036,18.1711,17.8246,18.129,825224.70232783,0
+WAFD.US,D,20150601,000000,18.2005,18.2856,17.8766,18.0038,598332.50041164,0
+WAFD.US,D,20150602,000000,17.9117,18.3279,17.8863,18.2084,496660.42354678,0
+WAFD.US,D,20150603,000000,18.2955,18.597,18.2856,18.4874,451620.73344678,0
+WAFD.US,D,20150604,000000,18.368,18.4501,18.2171,18.3122,396642.25714197,0
+WAFD.US,D,20150605,000000,18.368,18.597,18.3279,18.5883,390549.65554618,0
+WAFD.US,D,20150608,000000,18.5392,18.7048,18.4325,18.6156,612393.29322926,0
+WAFD.US,D,20150609,000000,18.4501,18.8093,18.4501,18.7212,710383.65712442,0
+WAFD.US,D,20150610,000000,18.7693,19.1872,18.7389,19.1872,717228.12907139,0
+WAFD.US,D,20150611,000000,19.1872,19.2137,19.0258,19.1795,490226.61991663,0
+WAFD.US,D,20150612,000000,19.0844,19.2225,19.057,19.1872,365317.05001032,0
+WAFD.US,D,20150615,000000,18.9915,19.574,18.826,19.3781,1223327.7945271,0
+WAFD.US,D,20150616,000000,19.2714,19.7883,19.2479,19.6895,916886.48357947,0
+WAFD.US,D,20150617,000000,19.753,19.753,19.2225,19.2402,749039.60018015,0
+WAFD.US,D,20150618,000000,19.2549,19.4585,19.1471,19.4115,768177.56099428,0
+WAFD.US,D,20150619,000000,19.3527,19.4496,19.2549,19.4115,1408971.3265516,0
+WAFD.US,D,20150622,000000,19.574,19.7208,19.4585,19.7159,486964.76933056,0
+WAFD.US,D,20150623,000000,19.7071,19.8598,19.6375,19.8226,528320.70333493,0
+WAFD.US,D,20150624,000000,19.8147,19.894,19.665,19.7463,530604.91815187,0
+WAFD.US,D,20150625,000000,19.6395,19.6982,19.4496,19.525,1186028.4871051,0
+WAFD.US,D,20150626,000000,19.6228,19.7374,19.4672,19.6816,2158377.6678405,0
+WAFD.US,D,20150629,000000,19.5887,19.6728,19.2059,19.2402,859599.27494629,0
+WAFD.US,D,20150630,000000,19.4672,19.5426,19.155,19.155,795506.41375926,0
+WAFD.US,D,20150701,000000,19.3704,19.5583,19.3106,19.5426,1107405.9356939,0
+WAFD.US,D,20150702,000000,19.5583,19.6317,19.1295,19.155,762934.89979549,0
+WAFD.US,D,20150706,000000,18.8701,19.1618,18.8701,19.155,729536.94138319,0
+WAFD.US,D,20150707,000000,19.1715,19.3449,18.6391,18.8867,935781.31240502,0
+WAFD.US,D,20150708,000000,18.6792,19.0003,18.6792,18.8447,768909.00008592,0
+WAFD.US,D,20150709,000000,19.0757,19.2137,18.8183,19.1247,668831.58302842,0
+WAFD.US,D,20150710,000000,19.4496,19.4859,19.1715,19.2479,621661.93412104,0
+WAFD.US,D,20150713,000000,19.2313,19.5514,19.2313,19.4496,851312.35607556,0
+WAFD.US,D,20150714,000000,19.3263,19.6101,19.2137,19.5661,727797.21963309,0
+WAFD.US,D,20150715,000000,19.5661,19.5788,19.2402,19.4438,819805.31073399,0
+WAFD.US,D,20150716,000000,19.7296,19.7463,19.4192,19.4672,663713.55251286,0
+WAFD.US,D,20150717,000000,19.4585,19.5583,19.2402,19.3781,578021.78529973,0
+WAFD.US,D,20150720,000000,19.4496,19.6151,19.3614,19.5514,463809.00132727,0
+WAFD.US,D,20150721,000000,19.5083,19.7463,19.3184,19.4036,495500.94956771,0
+WAFD.US,D,20150722,000000,19.3861,19.6728,19.3527,19.6317,414072.16465827,0
+WAFD.US,D,20150723,000000,19.6317,19.7374,19.2871,19.3106,506227.36082789,0
+WAFD.US,D,20150724,000000,19.2803,19.4115,19.0991,19.2871,818398.61851444,0
+WAFD.US,D,20150727,000000,19.0904,19.2549,18.9425,19.2225,567541.57071705,0
+WAFD.US,D,20150728,000000,19.2313,19.2549,18.826,19.0326,712350.16585545,0
+WAFD.US,D,20150729,000000,19.0092,19.1795,18.9024,19.0473,466610.12701064,0
+WAFD.US,D,20150730,000000,19.0003,19.1471,18.9582,19.109,366899.45106195,0
+WAFD.US,D,20150731,000000,19.1247,19.2059,18.9102,19.0991,649330.96735741,0
+WAFD.US,D,20150803,000000,19.0757,19.1715,18.8093,18.9915,471827.24913501,0
+WAFD.US,D,20150804,000000,19.0669,19.294,19.0092,19.0669,381645.71263726,0
+WAFD.US,D,20150805,000000,19.1481,19.4457,19.1481,19.3537,577092.16299051,0
+WAFD.US,D,20150806,000000,19.4271,19.5191,19.2019,19.2402,740327.71111093,0
+WAFD.US,D,20150807,000000,19.1872,19.3537,19.0473,19.1872,532363.02803556,0
+WAFD.US,D,20150810,000000,19.3537,19.569,19.3116,19.4614,493936.93664968,0
+WAFD.US,D,20150811,000000,19.2402,19.4702,19.1129,19.2489,523867.71031749,0
+WAFD.US,D,20150812,000000,19.0669,19.2147,18.4835,18.7369,723879.52561568,0
+WAFD.US,D,20150813,000000,18.8006,19.0395,18.7038,18.9102,412487.7204807,0
+WAFD.US,D,20150814,000000,18.8603,19.1805,18.833,19.1805,356606.18250409,0
+WAFD.US,D,20150817,000000,19.0669,19.4134,18.9102,19.1805,648364.56878102,0
+WAFD.US,D,20150818,000000,19.1295,19.3047,19.0258,19.0326,353455.68228252,0
+WAFD.US,D,20150819,000000,18.9475,19.3634,18.8083,19.109,855029.82374945,0
+WAFD.US,D,20150820,000000,18.8857,19.0258,18.6518,18.6597,782178.08159626,0
+WAFD.US,D,20150821,000000,18.4041,18.7282,18.316,18.6518,1388971.1665847,0
+WAFD.US,D,20150824,000000,17.7512,18.3239,17.53,17.7121,1463950.8244194,0
+WAFD.US,D,20150825,000000,18.1153,18.2191,17.6328,17.6465,1329091.2311155,0
+WAFD.US,D,20150826,000000,18.0616,18.3964,17.8022,18.3426,1250912.0380365,0
+WAFD.US,D,20150827,000000,18.4745,18.6518,18.271,18.5049,1089208.8343817,0
+WAFD.US,D,20150828,000000,18.412,18.6361,18.3503,18.5285,595514.00815764,0
+WAFD.US,D,20150831,000000,18.3964,18.7546,18.3719,18.7203,640001.03268701,0
+WAFD.US,D,20150901,000000,18.3326,18.4198,17.9137,17.9734,1052849.3648987,0
+WAFD.US,D,20150902,000000,18.2035,18.271,17.8099,18.2123,729819.91432787,0
+WAFD.US,D,20150903,000000,18.2308,18.4561,18.0919,18.2545,400123.74376813,0
+WAFD.US,D,20150904,000000,18.0262,18.2123,17.9137,18.084,499155.08033701,0
+WAFD.US,D,20150908,000000,18.3964,18.6303,18.0362,18.595,380245.14979557,0
+WAFD.US,D,20150909,000000,18.7673,18.8083,18.316,18.3503,520121.63888024,0
+WAFD.US,D,20150910,000000,18.2251,18.6127,18.2251,18.4462,343068.42993076,0
+WAFD.US,D,20150911,000000,18.271,18.3964,18.139,18.3239,600240.78005296,0
+WAFD.US,D,20150914,000000,18.3239,18.6039,18.2308,18.5099,525941.48316113,0
+WAFD.US,D,20150915,000000,18.5873,18.825,18.5099,18.7369,483154.33942575,0
+WAFD.US,D,20150916,000000,18.7203,18.825,18.5873,18.8083,294421.6009584,0
+WAFD.US,D,20150917,000000,18.833,19.0395,18.3884,18.4384,746198.63354068,0
+WAFD.US,D,20150918,000000,18.1477,18.2808,17.9656,18.1564,1282546.7787501,0
+WAFD.US,D,20150921,000000,18.3426,18.6224,18.1477,18.5186,658182.81055451,0
+WAFD.US,D,20150922,000000,18.2808,18.4658,18.2545,18.4287,515030.16900208,0
+WAFD.US,D,20150923,000000,18.4287,18.6597,18.3503,18.4922,322545.22971961,0
+WAFD.US,D,20150924,000000,18.2808,18.6948,18.2808,18.6518,513937.09661652,0
+WAFD.US,D,20150925,000000,18.8515,18.9572,18.6303,18.7038,643638.81844869,0
+WAFD.US,D,20150928,000000,18.6224,18.6851,18.4384,18.4745,790381.23230285,0
+WAFD.US,D,20150929,000000,18.5363,18.6948,18.4561,18.5873,766910.8229026,0
+WAFD.US,D,20150930,000000,18.7282,18.8083,18.5627,18.7673,1018178.5390169,0
+WAFD.US,D,20151001,000000,18.7615,18.9661,18.4745,18.7546,557211.52589201,0
+WAFD.US,D,20151002,000000,18.4745,18.6694,17.95,18.6518,805697.52601942,0
+WAFD.US,D,20151005,000000,18.7038,19.1971,18.6518,19.1628,555712.8930045,0
+WAFD.US,D,20151006,000000,19.0904,19.1628,18.7615,19.0395,1162666.3633804,0
+WAFD.US,D,20151007,000000,19.1384,19.4457,19.0326,19.4369,673939.39791423,0
+WAFD.US,D,20151008,000000,19.4525,19.7022,19.3116,19.6611,766304.01449416,0
+WAFD.US,D,20151009,000000,19.6845,19.7922,19.4369,19.5456,485939.12010149,0
+WAFD.US,D,20151012,000000,19.4789,19.7501,19.4134,19.7246,426104.13340327,0
+WAFD.US,D,20151013,000000,19.6091,19.8646,19.5357,19.6356,402425.32515567,0
+WAFD.US,D,20151014,000000,19.5769,19.8725,19.1247,19.1481,900727.40040675,0
+WAFD.US,D,20151015,000000,19.2559,19.528,19.057,19.5191,667151.111931,0
+WAFD.US,D,20151016,000000,19.5925,19.8499,19.2235,19.288,642668.33362038,0
+WAFD.US,D,20151019,000000,19.1481,19.567,19.1481,19.3869,396426.70735379,0
+WAFD.US,D,20151020,000000,19.4271,19.6767,19.3283,19.6024,424275.53567415,0
+WAFD.US,D,20151021,000000,19.6767,20.0565,19.6024,19.8646,1363761.0354343,0
+WAFD.US,D,20151022,000000,20.0976,20.4667,19.6924,20.4266,1114184.0060473,0
+WAFD.US,D,20151023,000000,20.5596,20.7183,20.3698,20.6752,1150788.6506449,0
+WAFD.US,D,20151026,000000,20.6664,20.7477,20.3785,20.591,1122302.3670268,0
+WAFD.US,D,20151027,000000,20.4266,20.6664,19.6258,20.4667,963030.48325781,0
+WAFD.US,D,20151028,000000,20.5831,21.0961,20.4853,21.054,1273214.8009537,0
+WAFD.US,D,20151029,000000,20.961,21.0795,20.7251,20.7477,964969.40978845,0
+WAFD.US,D,20151030,000000,20.6752,20.8729,20.3962,20.5743,1148363.4601372,0
+WAFD.US,D,20151102,000000,20.6292,20.8925,20.4383,20.7614,1399382.936448,0
+WAFD.US,D,20151103,000000,20.7113,20.8142,20.591,20.7036,1031152.3888267,0
+WAFD.US,D,20151104,000000,20.7545,20.9473,20.7153,20.8886,618789.29902926,0
+WAFD.US,D,20151105,000000,20.8807,21.0892,20.8435,21.008,772581.51898881,0
+WAFD.US,D,20151106,000000,21.2057,21.5435,21.0892,21.3956,789464.89031234,0
+WAFD.US,D,20151109,000000,21.3956,21.4632,21.1705,21.3036,1098753.2972773,0
+WAFD.US,D,20151110,000000,21.2644,21.6541,21.2644,21.6041,752206.44540935,0
+WAFD.US,D,20151111,000000,21.6355,21.8274,21.3036,21.329,821060.81163293,0
+WAFD.US,D,20151112,000000,21.2469,21.4632,21.0217,21.0726,729532.85513128,0
+WAFD.US,D,20151113,000000,20.9141,21.1471,20.6752,20.7113,736162.79885305,0
+WAFD.US,D,20151116,000000,20.6938,21.098,20.6223,21.0892,504523.39378199,0
+WAFD.US,D,20151117,000000,21.1626,21.329,20.9728,21.0628,686609.84351995,0
+WAFD.US,D,20151118,000000,21.1626,21.3555,20.7614,21.3555,614497.71296221,0
+WAFD.US,D,20151119,000000,21.329,21.4632,21.2556,21.3781,457735.80942805,0
+WAFD.US,D,20151120,000000,21.4544,21.6541,21.4055,21.4465,709397.84885145,0
+WAFD.US,D,20151123,000000,21.4632,21.844,21.3956,21.5435,629330.80739057,0
+WAFD.US,D,20151124,000000,21.3692,21.6541,21.3036,21.5797,473774.34816947,0
+WAFD.US,D,20151125,000000,21.6286,21.6609,21.4211,21.4789,433500.24935791,0
+WAFD.US,D,20151127,000000,21.4789,21.5435,21.2469,21.4946,432051.6730563,0
+WAFD.US,D,20151130,000000,21.6286,21.6541,21.4055,21.4299,906432.8296342,0
+WAFD.US,D,20151201,000000,21.5278,21.6355,21.289,21.5709,837621.36905567,0
+WAFD.US,D,20151202,000000,21.6355,21.6541,20.9071,20.9552,1279171.5346736,0
+WAFD.US,D,20151203,000000,21.1069,21.1626,20.6664,20.7251,808485.37138408,0
+WAFD.US,D,20151204,000000,20.8073,21.2116,20.7477,21.1881,890875.44705503,0
+WAFD.US,D,20151207,000000,21.1069,21.1558,20.6938,20.8807,761367.82218852,0
+WAFD.US,D,20151208,000000,20.6664,20.7701,20.3081,20.3512,1014658.2329975,0
+WAFD.US,D,20151209,000000,20.3336,20.4657,19.9449,20.0868,971907.86552931,0
+WAFD.US,D,20151210,000000,20.0536,20.2435,19.8852,20.0536,682025.06887845,0
+WAFD.US,D,20151211,000000,19.7453,19.9381,19.5797,19.6962,838060.64113585,0
+WAFD.US,D,20151214,000000,19.7139,19.895,19.5387,19.6875,978540.87394003,0
+WAFD.US,D,20151215,000000,19.9038,20.2924,19.8598,20.1662,718199.63546267,0
+WAFD.US,D,20151216,000000,20.3336,20.3336,19.7139,20.0272,1356692.8411954,0
+WAFD.US,D,20151217,000000,20.1338,20.1662,19.8372,19.8852,1489335.6428389,0
+WAFD.US,D,20151218,000000,19.7687,19.7873,19.3654,19.6209,5466924.9191619,0
+WAFD.US,D,20151221,000000,19.7051,19.8686,19.5309,19.8294,886897.48082196,0
+WAFD.US,D,20151222,000000,19.895,20.0272,19.5553,19.8529,586315.8551113,0
+WAFD.US,D,20151223,000000,19.9509,20.0692,19.804,20.035,570843.26225923,0
+WAFD.US,D,20151224,000000,20.0692,20.2131,19.8852,20.1201,335263.68878525,0
+WAFD.US,D,20151228,000000,19.9773,20.733,19.9429,20.1417,565781.4177074,0
+WAFD.US,D,20151229,000000,20.3081,20.3864,20.1025,20.3012,664843.40116559,0
+WAFD.US,D,20151230,000000,20.2924,20.3169,20.0868,20.0938,797305.38616205,0
+WAFD.US,D,20151231,000000,20.0604,20.1025,19.7609,19.7609,830383.59536249,0
+WAFD.US,D,20160104,000000,19.5309,19.5309,19.0248,19.109,1234108.348625,0
+WAFD.US,D,20160105,000000,19.1882,19.6962,18.9895,19.2656,1035366.3361076,0
+WAFD.US,D,20160106,000000,18.9415,19.2489,18.8066,19.1177,785393.96184836,0
+WAFD.US,D,20160107,000000,18.7839,19.0248,18.5196,18.55,893733.78026512,0
+WAFD.US,D,20160108,000000,18.6764,18.7018,18.135,18.135,1716216.6075623,0
+WAFD.US,D,20160111,000000,18.2759,18.4708,18.1183,18.2338,1129635.1460768,0
+WAFD.US,D,20160112,000000,18.3033,18.4521,18.0596,18.3033,1152431.3239122,0
+WAFD.US,D,20160113,000000,18.361,18.5021,17.6152,17.7033,783087.27264593,0
+WAFD.US,D,20160114,000000,17.9157,18.179,17.672,17.9528,905856.66811509,0
+WAFD.US,D,20160115,000000,17.4243,17.7307,17.1101,17.7218,1134149.432873,0
+WAFD.US,D,20160119,000000,18.0048,18.0949,17.6543,17.7131,1088755.2604199,0
+WAFD.US,D,20160120,000000,17.3402,17.6024,17.0562,17.3812,1402988.0321943,0
+WAFD.US,D,20160121,000000,17.3724,17.5986,17.1002,17.1101,1298386.112711,0
+WAFD.US,D,20160122,000000,17.3156,17.5251,17.0356,17.484,1309960.4212422,0
+WAFD.US,D,20160125,000000,17.3812,17.4066,16.8535,16.8781,1206645.6711102,0
+WAFD.US,D,20160126,000000,17.0014,17.3979,17.0014,17.3979,1645544.8808024,0
+WAFD.US,D,20160127,000000,17.3332,17.7405,17.1737,17.3332,1757735.991643,0
+WAFD.US,D,20160128,000000,17.5398,17.6347,17.0503,17.4253,1034528.6544662,0
+WAFD.US,D,20160129,000000,17.4165,17.8276,17.1159,17.8236,1976858.185555,0
+WAFD.US,D,20160201,000000,17.7238,17.8482,17.3656,17.7424,690635.82321294,0
+WAFD.US,D,20160202,000000,17.5075,17.5485,17.1159,17.2392,728458.17087931,0
+WAFD.US,D,20160203,000000,17.4165,17.5662,16.9642,17.4076,844972.53623931,0
+WAFD.US,D,20160204,000000,17.3332,17.9558,16.9984,17.5398,783651.17540932,0
+WAFD.US,D,20160205,000000,17.531,17.7336,17.2157,17.2157,687721.30403909,0
+WAFD.US,D,20160208,000000,16.9907,17.2559,16.8839,17.1727,926241.95732431,0
+WAFD.US,D,20160209,000000,16.9054,17.2648,16.8662,17.0895,721999.8497377,0
+WAFD.US,D,20160210,000000,17.2256,17.531,16.9466,16.9466,468493.88914053,0
+WAFD.US,D,20160211,000000,16.557,17.4576,15.9511,16.5893,655733.10253527,0
+WAFD.US,D,20160212,000000,16.8399,17.3812,16.8213,17.1913,652768.52677557,0
+WAFD.US,D,20160216,000000,17.439,17.9107,17.2314,17.6171,449381.46740084,0
+WAFD.US,D,20160217,000000,17.7767,17.9324,17.673,17.7062,1020745.7267784,0
+WAFD.US,D,20160218,000000,17.7512,18.0469,17.5662,17.6984,1073629.9989801,0
+WAFD.US,D,20160219,000000,17.6269,18.2261,17.6269,17.948,894923.90113351,0
+WAFD.US,D,20160222,000000,18.0919,18.1663,17.6984,17.7512,627259.07767289,0
+WAFD.US,D,20160223,000000,17.7336,17.7336,17.3459,17.439,634399.80288325,0
+WAFD.US,D,20160224,000000,17.2157,17.5829,17.0641,17.5662,457529.45370668,0
+WAFD.US,D,20160225,000000,17.5829,17.8657,17.574,17.8569,508816.00141202,0
+WAFD.US,D,20160226,000000,17.9813,18.1761,17.8569,18.0252,472672.08171711,0
+WAFD.US,D,20160229,000000,18.0252,18.0949,17.531,17.6895,485894.17133049,0
+WAFD.US,D,20160301,000000,17.806,18.3219,17.7532,18.2485,478433.6969083,0
+WAFD.US,D,20160302,000000,18.2563,18.5783,18.1243,18.5696,579822.80082846,0
+WAFD.US,D,20160303,000000,18.5863,18.7536,18.3533,18.7536,576427.12549239,0
+WAFD.US,D,20160304,000000,18.8163,18.8877,18.596,18.825,526724.00040163,0
+WAFD.US,D,20160307,000000,18.6674,18.878,18.5158,18.878,494565.19788063,0
+WAFD.US,D,20160308,000000,18.6928,18.6928,18.36,18.36,606925.8881755,0
+WAFD.US,D,20160309,000000,18.4511,18.5079,18.2132,18.2563,423638.0803764,0
+WAFD.US,D,20160310,000000,18.3747,18.5323,18.0606,18.4698,482836.63333986,0
+WAFD.US,D,20160311,000000,18.6097,18.7762,18.4698,18.7615,551892.24746992,0
+WAFD.US,D,20160314,000000,18.7615,18.9495,18.55,18.6577,742090.92880951,0
+WAFD.US,D,20160315,000000,18.5696,18.9826,18.4608,18.4608,307233.02225496,0
+WAFD.US,D,20160316,000000,18.4424,18.644,18.2838,18.4168,392716.39062074,0
+WAFD.US,D,20160317,000000,18.3259,18.8701,18.1096,18.7536,644785.01210905,0
+WAFD.US,D,20160318,000000,18.833,19.1266,18.7762,18.9495,1458022.6944629,0
+WAFD.US,D,20160321,000000,18.967,18.9739,18.7536,18.8965,468413.18566534,0
+WAFD.US,D,20160322,000000,18.7673,18.9268,18.0782,18.8877,332164.26671256,0
+WAFD.US,D,20160323,000000,18.7928,18.8603,18.5599,18.5696,362498.55775634,0
+WAFD.US,D,20160324,000000,18.4424,18.5323,18.3013,18.5323,260733.51866059,0
+WAFD.US,D,20160328,000000,18.5863,18.7849,18.4785,18.5783,200663.57247761,0
+WAFD.US,D,20160329,000000,18.4952,18.9111,18.2642,18.8965,468518.40665198,0
+WAFD.US,D,20160330,000000,18.9739,19.2294,18.8006,19.0366,398997.9813673,0
+WAFD.US,D,20160331,000000,18.9826,19.1678,18.7272,18.9111,388464.6455098,0
+WAFD.US,D,20160401,000000,18.7762,19.1384,18.6577,19.061,407556.63598995,0
+WAFD.US,D,20160404,000000,19.061,19.061,18.7272,18.8083,409903.16614849,0
+WAFD.US,D,20160405,000000,18.601,18.7566,18.4511,18.4608,233317.83304253,0
+WAFD.US,D,20160406,000000,18.4608,18.6674,18.3356,18.644,375546.98166361,0
+WAFD.US,D,20160407,000000,18.4874,18.4874,18.0606,18.1957,546504.52432839,0
+WAFD.US,D,20160408,000000,18.366,18.6341,18.2838,18.5246,453608.69500032,0
+WAFD.US,D,20160411,000000,18.6341,18.6674,18.2318,18.2739,645145.62383999,0
+WAFD.US,D,20160412,000000,18.3453,18.6577,18.2132,18.601,743033.83143743,0
+WAFD.US,D,20160413,000000,18.6577,19.2118,18.6577,19.1843,336203.52672425,0
+WAFD.US,D,20160414,000000,19.0786,19.6865,18.967,19.5123,635362.11520772,0
+WAFD.US,D,20160415,000000,19.5123,19.8862,19.4515,19.6865,450916.87655551,0
+WAFD.US,D,20160418,000000,19.5934,20.0193,19.5934,19.9391,312086.46795945,0
+WAFD.US,D,20160419,000000,19.9449,20.2151,19.8529,20.2063,358781.09008247,0
+WAFD.US,D,20160420,000000,20.2709,20.5224,20.1358,20.4618,421750.23199461,0
+WAFD.US,D,20160421,000000,20.4461,20.7045,20.1397,20.1975,296918.30087457,0
+WAFD.US,D,20160422,000000,20.1535,20.5783,20.1535,20.5058,453509.60339154,0
+WAFD.US,D,20160425,000000,20.4863,20.6125,20.2386,20.453,373099.31677034,0
+WAFD.US,D,20160426,000000,20.4285,20.7173,20.405,20.6723,396684.14122403,0
+WAFD.US,D,20160427,000000,20.6272,20.8739,20.4863,20.5636,427509.80405984,0
+WAFD.US,D,20160428,000000,20.3894,20.6634,20.3414,20.4109,337482.52357165,0
+WAFD.US,D,20160429,000000,20.3022,20.5294,20.2131,20.3972,301133.26971834,0
+WAFD.US,D,20160502,000000,20.4794,20.5734,20.2846,20.5391,343859.11967508,0
+WAFD.US,D,20160503,000000,20.2445,20.3189,19.3664,20.3189,659687.57281987,0
+WAFD.US,D,20160504,000000,20.2033,20.3531,19.9646,20.2268,458922.86560751,0
+WAFD.US,D,20160505,000000,20.2602,20.3708,20.1006,20.1104,289066.56783212,0
+WAFD.US,D,20160506,000000,19.9489,20.2934,19.9489,20.2777,243035.96164426,0
+WAFD.US,D,20160509,000000,20.1847,20.4157,19.6895,20.2523,297095.03126962,0
+WAFD.US,D,20160510,000000,20.3101,20.6204,20.2033,20.5137,272656.18016702,0
+WAFD.US,D,20160511,000000,20.5294,20.7604,20.3022,20.3453,253782.80416399,0
+WAFD.US,D,20160512,000000,20.4207,20.5998,20.2356,20.452,232780.49091655,0
+WAFD.US,D,20160513,000000,20.4441,20.5871,19.9254,19.9997,338268.10550108,0
+WAFD.US,D,20160516,000000,20.0594,20.5391,19.9997,20.404,333093.88902177,0
+WAFD.US,D,20160517,000000,20.3101,20.3531,19.8079,20.0173,546731.31130932,0
+WAFD.US,D,20160518,000000,19.9919,20.6459,19.9821,20.595,430239.42033481,0
+WAFD.US,D,20160519,000000,20.4344,20.6723,20.125,20.2934,581244.81649268,0
+WAFD.US,D,20160520,000000,20.3972,20.6204,20.3972,20.4696,559939.09904102,0
+WAFD.US,D,20160523,000000,20.4794,20.5294,20.3267,20.4441,228003.66243535,0
+WAFD.US,D,20160524,000000,20.6047,21.0315,20.4863,20.915,404749.38092871,0
+WAFD.US,D,20160525,000000,21.0168,21.1842,20.915,21.101,268963.23000459,0
+WAFD.US,D,20160526,000000,21.1099,21.1099,20.7701,20.7976,406498.29674561,0
+WAFD.US,D,20160527,000000,20.8063,21.0099,20.73,21.0099,322301.07616808,0
+WAFD.US,D,20160531,000000,21.0315,21.058,20.8984,20.9737,280376.13158543,0
+WAFD.US,D,20160601,000000,20.8651,21.0746,20.73,21.0491,311272.28226665,0
+WAFD.US,D,20160602,000000,20.9395,21.0658,20.824,21.058,238042.5618119,0
+WAFD.US,D,20160603,000000,20.8572,20.8572,20.0918,20.6459,411811.44578982,0
+WAFD.US,D,20160606,000000,20.6556,20.915,20.5391,20.7545,380289.07700359,0
+WAFD.US,D,20160607,000000,20.7604,20.7701,20.6047,20.6125,302738.14515546,0
+WAFD.US,D,20160608,000000,20.5871,20.8572,20.5871,20.8063,308686.70637147,0
+WAFD.US,D,20160609,000000,20.7095,20.7095,20.4696,20.6125,310684.88355479,0
+WAFD.US,D,20160610,000000,20.3894,20.5773,20.2523,20.4276,293097.65533999,0
+WAFD.US,D,20160613,000000,20.3101,20.4608,20.1006,20.1847,357550.10669499,0
+WAFD.US,D,20160614,000000,20.1584,20.3267,20.0252,20.1584,635157.8026123,0
+WAFD.US,D,20160615,000000,20.2131,20.4109,20.0918,20.1006,319019.81588543,0
+WAFD.US,D,20160616,000000,19.9557,20.2033,19.8245,20.1407,612747.77558234,0
+WAFD.US,D,20160617,000000,20.1749,20.3894,19.9919,20.22,1421441.5458138,0
+WAFD.US,D,20160620,000000,20.5558,20.8063,20.5558,20.5724,444681.25614292,0
+WAFD.US,D,20160621,000000,20.5871,20.7378,20.3894,20.6125,321762.71247911,0
+WAFD.US,D,20160622,000000,20.6459,20.8494,20.5636,20.5773,313328.68853967,0
+WAFD.US,D,20160623,000000,20.8142,21.2165,20.4745,21.1744,535886.39874379,0
+WAFD.US,D,20160624,000000,19.8911,20.3022,19.0933,19.8314,832804.69961836,0
+WAFD.US,D,20160627,000000,19.571,19.571,19.155,19.1755,617636.97599102,0
+WAFD.US,D,20160628,000000,19.4134,19.6308,19.2274,19.5143,691485.76360994,0
+WAFD.US,D,20160629,000000,19.7815,19.9557,19.521,19.9557,945877.41930831,0
+WAFD.US,D,20160630,000000,20.0594,20.3795,19.9489,20.3708,570985.25951305,0
+WAFD.US,D,20160701,000000,20.2602,20.3453,19.7638,20.1584,275754.58067675,0
+WAFD.US,D,20160705,000000,19.9439,20.0859,19.7815,19.9254,1035198.7997793,0
+WAFD.US,D,20160706,000000,19.7638,19.9733,19.6308,19.9254,347427.4391543,0
+WAFD.US,D,20160707,000000,19.9646,20.1946,19.7903,19.9646,377929.26652635,0
+WAFD.US,D,20160708,000000,20.2602,20.452,20.1829,20.3355,581615.64385338,0
+WAFD.US,D,20160711,000000,20.4441,20.7006,20.4441,20.6507,250246.15313705,0
+WAFD.US,D,20160712,000000,20.8739,21.1842,20.636,21.1099,604255.52255321,0
+WAFD.US,D,20160713,000000,21.1333,21.2429,20.9924,21.1666,440108.74025716,0
+WAFD.US,D,20160714,000000,21.2693,21.3252,19.8079,21.0099,650833.68649682,0
+WAFD.US,D,20160715,000000,21.334,21.334,20.915,21.0843,605079.92387577,0
+WAFD.US,D,20160718,000000,21.1254,21.1509,20.9561,20.964,451492.01651165,0
+WAFD.US,D,20160719,000000,20.9316,21.058,20.7006,20.8984,444640.39362384,0
+WAFD.US,D,20160720,000000,20.9316,20.9395,20.7878,20.8425,313468.64266754,0
+WAFD.US,D,20160721,000000,20.8425,20.9081,20.7378,20.7701,528702.76788839,0
+WAFD.US,D,20160722,000000,20.824,21.0658,20.7378,21.0236,320248.75614696,0
+WAFD.US,D,20160725,000000,20.9483,21.101,20.9483,21.0168,252341.37880321,0
+WAFD.US,D,20160726,000000,21.0236,21.1842,20.9924,21.0658,212285.89446876,0
+WAFD.US,D,20160727,000000,21.0746,21.2077,20.9924,21.0315,214064.435612,0
+WAFD.US,D,20160728,000000,21.0012,21.1099,20.8504,20.964,236850.39781756,0
+WAFD.US,D,20160729,000000,20.9483,21.1333,20.8651,20.9924,461055.88910382,0
+WAFD.US,D,20160801,000000,21.0168,21.0658,20.8278,20.8739,246406.09790591,0
+WAFD.US,D,20160802,000000,20.8572,20.9111,20.7467,20.7976,396601.39462289,0
+WAFD.US,D,20160803,000000,20.8425,21.1685,20.8142,21.1196,306183.87707742,0
+WAFD.US,D,20160804,000000,21.0853,21.2282,20.5763,21.0178,283011.76406649,0
+WAFD.US,D,20160805,000000,21.2195,21.5992,20.8749,21.5914,252058.40585854,0
+WAFD.US,D,20160808,000000,21.6178,21.7324,21.5141,21.6668,337541.77422432,0
+WAFD.US,D,20160809,000000,21.6521,21.8284,21.5992,21.6912,161493.78324436,0
+WAFD.US,D,20160810,000000,21.6335,21.7284,21.4749,21.4984,297640.54589943,0
+WAFD.US,D,20160811,000000,21.5572,21.6756,21.4749,21.4749,280581.46574383,0
+WAFD.US,D,20160812,000000,21.3634,21.6091,21.289,21.3976,130762.10420245,0
+WAFD.US,D,20160815,000000,21.4652,21.6521,21.3711,21.6335,245068.87196881,0
+WAFD.US,D,20160816,000000,21.5827,21.6521,21.1773,21.5572,191579.8344847,0
+WAFD.US,D,20160817,000000,21.517,21.7147,21.4652,21.6756,222076.55404188,0
+WAFD.US,D,20160818,000000,21.6521,21.9047,21.5572,21.8958,500573.00974931,0
+WAFD.US,D,20160819,000000,21.8538,21.9879,21.6257,21.9369,384034.12687786,0
+WAFD.US,D,20160822,000000,21.8626,22.0026,21.8332,21.9614,217361.0193393,0
+WAFD.US,D,20160823,000000,22.0163,22.167,21.9693,21.9976,197245.42275604,0
+WAFD.US,D,20160824,000000,21.9526,22.0779,21.9369,22.0642,187018.55579169,0
+WAFD.US,D,20160825,000000,22.0163,22.1455,21.9419,22.024,435083.6719725,0
+WAFD.US,D,20160826,000000,22.0387,22.1405,21.9135,21.9976,210453.21048774,0
+WAFD.US,D,20160829,000000,22.0387,22.2707,22.0163,22.2248,243912.46267866,0
+WAFD.US,D,20160830,000000,22.2346,22.5292,22.2062,22.5214,279088.9622342,0
+WAFD.US,D,20160831,000000,22.4616,22.5889,22.2747,22.3765,517207.11970642,0
+WAFD.US,D,20160901,000000,22.446,22.5126,22.1592,22.2747,338368.21867285,0
+WAFD.US,D,20160902,000000,22.3852,22.539,22.2659,22.5214,267707.72910566,0
+WAFD.US,D,20160906,000000,22.5634,22.63,22.2404,22.3188,225301.62836076,0
+WAFD.US,D,20160907,000000,22.257,22.6976,22.2003,22.6897,331553.37205221,0
+WAFD.US,D,20160908,000000,22.7073,22.7798,22.5037,22.5585,189422.29347694,0
+WAFD.US,D,20160909,000000,22.4529,22.5292,22.167,22.1826,255930.12954198,0
+WAFD.US,D,20160912,000000,22.0564,22.3188,21.8861,22.3188,295829.31474092,0
+WAFD.US,D,20160913,000000,22.1504,22.2346,21.6972,22.1405,340548.2340661,0
+WAFD.US,D,20160914,000000,22.1131,22.1405,21.9047,21.9526,345273.98439845,0
+WAFD.US,D,20160915,000000,21.9614,22.1739,21.8861,22.1504,213424.9371883,0
+WAFD.US,D,20160916,000000,22.1405,22.1826,21.8782,22.03,792700.180261,0
+WAFD.US,D,20160919,000000,22.1592,22.4009,21.9312,22.3501,246734.01962158,0
+WAFD.US,D,20160920,000000,22.4616,22.539,22.4009,22.4293,238163.10624321,0
+WAFD.US,D,20160921,000000,22.4616,22.6555,21.9135,22.4382,520366.81399477,0
+WAFD.US,D,20160922,000000,22.63,22.7984,22.4753,22.7798,462873.2496402,0
+WAFD.US,D,20160923,000000,22.77,22.8826,22.6555,22.6976,296462.68378676,0
+WAFD.US,D,20160926,000000,22.539,22.539,22.1905,22.1905,154953.73706458,0
+WAFD.US,D,20160927,000000,22.1504,22.494,22.03,22.4293,272325.19376242,0
+WAFD.US,D,20160928,000000,22.5214,22.6476,22.354,22.63,440582.74547856,0
+WAFD.US,D,20160929,000000,22.6115,22.6399,22.1826,22.2248,467066.76566144,0
+WAFD.US,D,20160930,000000,22.3501,22.6476,22.2659,22.5292,418596.66708411,0
+WAFD.US,D,20161003,000000,22.3588,22.4293,21.5827,22.2747,338090.35354306,0
+WAFD.US,D,20161004,000000,22.3501,22.4686,21.9693,22.3501,326735.68105192,0
+WAFD.US,D,20161005,000000,22.5037,22.7631,22.3588,22.63,355097.33398682,0
+WAFD.US,D,20161006,000000,22.6555,22.7417,22.4686,22.726,328889.13580778,0
+WAFD.US,D,20161007,000000,22.726,22.726,22.4293,22.63,187194.26462375,0
+WAFD.US,D,20161010,000000,22.8258,22.9687,22.5889,22.8072,328850.31641465,0
+WAFD.US,D,20161011,000000,22.7798,22.8502,22.4529,22.6045,198695.02062063,0
+WAFD.US,D,20161012,000000,22.6115,22.7602,22.5126,22.5801,250887.69468671,0
+WAFD.US,D,20161013,000000,22.3501,22.4009,21.9976,22.2844,653257.85544162,0
+WAFD.US,D,20161014,000000,22.4852,22.6202,21.2332,22.494,327764.39496992,0
+WAFD.US,D,20161017,000000,22.5126,22.5801,22.3922,22.4686,279465.91897277,0
+WAFD.US,D,20161018,000000,22.77,22.77,22.4382,22.5292,317897.11817353,0
+WAFD.US,D,20161019,000000,22.5126,22.7544,22.0965,22.6897,455024.58128667,0
+WAFD.US,D,20161020,000000,22.7984,23.1439,22.7544,23.0177,550138.22383815,0
+WAFD.US,D,20161021,000000,22.7984,23.187,22.7984,23.1362,315531.17831843,0
+WAFD.US,D,20161024,000000,23.2213,23.4347,22.954,23.0969,334908.18486921,0
+WAFD.US,D,20161025,000000,23.1362,23.1362,22.7544,22.9687,385169.08334549,0
+WAFD.US,D,20161026,000000,22.9687,23.1362,22.7172,22.7544,384012.67405534,0
+WAFD.US,D,20161027,000000,22.9687,23.0509,22.7984,23.0509,495243.51569747,0
+WAFD.US,D,20161028,000000,23.0969,23.1362,22.4803,23.0509,347831.97809326,0
+WAFD.US,D,20161031,000000,23.0509,23.2654,22.9687,23.0088,367973.11375095,0
+WAFD.US,D,20161101,000000,23.0969,23.1783,22.7749,22.9256,445434.14805709,0
+WAFD.US,D,20161102,000000,22.9189,23.002,22.7063,22.7887,451339.80362806,0
+WAFD.US,D,20161103,000000,22.8748,23.2144,22.7474,23.2144,508986.6024292,0
+WAFD.US,D,20161104,000000,23.2584,23.2985,22.8748,23.0441,416904.95879394,0
+WAFD.US,D,20161107,000000,23.5111,23.7264,23.3839,23.5541,436492.40731801,0
+WAFD.US,D,20161108,000000,23.469,23.8066,23.3839,23.5111,329310.01975437,0
+WAFD.US,D,20161109,000000,23.7264,24.7826,23.7264,24.6564,678311.68745647,0
+WAFD.US,D,20161110,000000,25.0391,25.8447,24.996,25.2926,871203.20880385,0
+WAFD.US,D,20161111,000000,25.2524,26.1002,25.0822,25.9719,1104321.8370658,0
+WAFD.US,D,20161114,000000,26.483,26.6944,25.4629,26.3958,941242.58808093,0
+WAFD.US,D,20161115,000000,26.4399,26.5269,25.5902,26.3567,557261.58247789,0
+WAFD.US,D,20161116,000000,26.2284,26.3126,25.9719,26.0141,643564.24435135,0
+WAFD.US,D,20161117,000000,25.9719,26.2705,25.9719,26.1423,758456.36770362,0
+WAFD.US,D,20161118,000000,26.1834,26.9078,26.1002,26.8216,612406.57354797,0
+WAFD.US,D,20161121,000000,27.034,27.4158,26.8216,27.3737,546389.08771196,0
+WAFD.US,D,20161122,000000,27.3737,27.7556,26.9078,27.6704,763159.64365046,0
+WAFD.US,D,20161123,000000,27.6282,28.0521,27.5861,28.01,408505.66799573,0
+WAFD.US,D,20161125,000000,28.1372,28.4329,27.9219,28.01,309499.87050128,0
+WAFD.US,D,20161128,000000,27.7957,28.0931,27.5657,27.6704,478251.85869837,0
+WAFD.US,D,20161129,000000,27.6282,28.1813,27.5861,27.7957,632054.29428769,0
+WAFD.US,D,20161130,000000,27.9219,28.1813,27.542,27.542,694320.60087155,0
+WAFD.US,D,20161201,000000,27.6282,27.8858,27.542,27.7957,637289.80454563,0
+WAFD.US,D,20161202,000000,27.5861,27.6704,27.3297,27.4579,362072.56599487,0
+WAFD.US,D,20161205,000000,27.7556,28.0521,27.6371,27.9669,374263.8985643,0
+WAFD.US,D,20161206,000000,28.0931,28.3271,27.8191,28.2655,326252.48176373,0
+WAFD.US,D,20161207,000000,28.2215,28.6022,28.0931,28.476,421632.75225223,0
+WAFD.US,D,20161208,000000,28.6022,29.3697,28.4143,29.2414,625154.65793995,0
+WAFD.US,D,20161209,000000,29.1984,29.7074,28.7726,29.6223,1012808.1824459,0
+WAFD.US,D,20161212,000000,29.6653,29.9189,29.2414,29.451,622727.42430622,0
+WAFD.US,D,20161213,000000,29.6653,29.8797,29.4734,29.7925,568967.67263316,0
+WAFD.US,D,20161214,000000,29.7074,29.8797,29.2414,29.4108,453229.6951358,0
+WAFD.US,D,20161215,000000,29.5391,30.2154,29.496,29.9639,537827.36840039,0
+WAFD.US,D,20161216,000000,30.0911,30.2585,29.4313,29.6223,1945485.9865263,0
+WAFD.US,D,20161219,000000,29.6223,29.6653,29.1553,29.6223,757336.73468065,0
+WAFD.US,D,20161220,000000,29.7074,30.514,29.5792,29.9189,453689.39847553,0
+WAFD.US,D,20161221,000000,29.9189,30.003,29.5792,29.8797,435722.14883324,0
+WAFD.US,D,20161222,000000,29.9639,29.9639,29.4108,29.5792,524591.9984683,0
+WAFD.US,D,20161223,000000,29.5792,29.6223,28.755,29.6223,227660.41727502,0
+WAFD.US,D,20161227,000000,29.5792,29.8797,29.496,29.7505,286651.59295412,0
+WAFD.US,D,20161228,000000,29.8797,29.8797,29.3697,29.496,329573.58300248,0
+WAFD.US,D,20161229,000000,29.5792,29.7074,29.1984,29.496,443800.66885661,0
+WAFD.US,D,20161230,000000,29.6223,29.6223,29.1112,29.1553,481152.07599052,0
+WAFD.US,D,20170103,000000,29.0721,29.496,29.0721,29.1984,580528.70084569,0
+WAFD.US,D,20170104,000000,29.1984,29.7074,29.1984,29.6653,463035.67815356,0
+WAFD.US,D,20170105,000000,29.5391,29.5391,28.8156,28.8979,604486.39578604,0
+WAFD.US,D,20170106,000000,29.1553,29.2414,28.8607,28.8607,399919.4311727,0
+WAFD.US,D,20170109,000000,28.7295,28.8156,28.3702,28.5641,402118.85626253,0
+WAFD.US,D,20170110,000000,28.7295,29.0281,28.3067,28.9439,402035.0880984,0
+WAFD.US,D,20170111,000000,28.9439,29.0281,28.6022,29.0281,638397.17881288,0
+WAFD.US,D,20170112,000000,28.987,28.987,27.9669,28.476,406374.68762537,0
+WAFD.US,D,20170113,000000,28.5641,29.0281,28.5641,28.8979,511799.9868683,0
+WAFD.US,D,20170117,000000,28.6913,28.6913,27.8858,27.9219,480001.79607824,0
+WAFD.US,D,20170118,000000,28.7295,28.7295,28.01,28.1813,743444.49975425,0
+WAFD.US,D,20170119,000000,28.3498,28.4544,28.0521,28.3067,571962.89528219,0
+WAFD.US,D,20170120,000000,28.3067,28.6462,28.3067,28.3938,470901.7130777,0
+WAFD.US,D,20170123,000000,28.3498,28.52,28.0521,28.3938,370764.02380454,0
+WAFD.US,D,20170124,000000,28.52,28.9439,28.3067,28.8607,417277.8292806,0
+WAFD.US,D,20170125,000000,29.0721,29.1112,28.6462,28.8979,477818.71599604,0
+WAFD.US,D,20170126,000000,28.8979,29.0721,28.6913,29.0281,415657.63039883,0
+WAFD.US,D,20170127,000000,28.987,28.987,28.52,28.6462,462879.37901806,0
+WAFD.US,D,20170130,000000,28.474,28.474,27.9592,28.0874,511036.87932437,0
+WAFD.US,D,20170131,000000,28.0463,28.3027,27.8308,28.2156,514357.98056311,0
+WAFD.US,D,20170201,000000,28.4309,28.6923,27.9592,28.0874,364472.21742822,0
+WAFD.US,D,20170202,000000,28.0023,28.2156,27.7663,27.9592,359321.49689738,0
+WAFD.US,D,20170203,000000,28.2156,28.7746,28.2156,28.7746,318775.66233389,0
+WAFD.US,D,20170206,000000,28.518,28.6462,28.238,28.2606,196944.06167777,0
+WAFD.US,D,20170207,000000,28.4309,28.518,28.0023,28.0874,315819.25907799,0
+WAFD.US,D,20170208,000000,28.0023,28.0463,27.6155,27.9592,432542.02328534,0
+WAFD.US,D,20170209,000000,28.0463,28.6012,27.9592,28.518,444131.65526122,0
+WAFD.US,D,20170210,000000,28.7295,28.7746,28.3458,28.474,315583.27803027,0
+WAFD.US,D,20170213,000000,28.6923,29.0329,28.6462,28.8176,402273.11227207,0
+WAFD.US,D,20170214,000000,28.6923,29.3335,28.6012,29.2904,423118.10482103,0
+WAFD.US,D,20170215,000000,29.1622,29.4842,28.9909,29.3335,426141.93123342,0
+WAFD.US,D,20170216,000000,29.3776,29.6124,29.1622,29.5488,561336.59719377,0
+WAFD.US,D,20170217,000000,29.5048,29.9571,29.1622,29.8053,720632.99847427,0
+WAFD.US,D,20170221,000000,29.8915,30.1293,29.7632,29.9806,565651.6792093,0
+WAFD.US,D,20170222,000000,29.8915,30.1068,29.4196,29.9806,338375.36961369,0
+WAFD.US,D,20170223,000000,29.9806,30.2341,29.7632,30.1919,465713.19471669,0
+WAFD.US,D,20170224,000000,29.8494,30.0637,29.5488,29.5899,735300.59970033,0
+WAFD.US,D,20170227,000000,29.5488,29.679,29.3991,29.5899,527691.42054101,0
+WAFD.US,D,20170228,000000,29.5048,29.634,28.9909,29.078,426979.61287469,0
+WAFD.US,D,20170301,000000,29.7201,30.3633,29.5899,30.1293,447017.5706717,0
+WAFD.US,D,20170302,000000,30.1508,30.1508,28.8626,28.9909,523132.18497394,0
+WAFD.US,D,20170303,000000,29.078,29.3776,28.9478,29.2484,401228.05334644,0
+WAFD.US,D,20170306,000000,28.9478,29.0329,28.6012,28.8176,389790.63425416,0
+WAFD.US,D,20170307,000000,28.8626,29.078,28.6012,28.7295,406423.72264828,0
+WAFD.US,D,20170308,000000,28.8626,28.9909,28.3908,28.474,302412.26656574,0
+WAFD.US,D,20170309,000000,28.6012,28.8176,28.4114,28.5631,409608.95601107,0
+WAFD.US,D,20170310,000000,28.6923,28.7295,28.2156,28.474,416740.48715463,0
+WAFD.US,D,20170313,000000,28.3908,28.6012,27.8748,28.474,304106.01798187,0
+WAFD.US,D,20170314,000000,28.3027,28.5397,28.1315,28.474,359895.61529055,0
+WAFD.US,D,20170315,000000,28.6012,28.6923,28.1755,28.2606,523287.46254646,0
+WAFD.US,D,20170316,000000,28.3908,28.474,28.1078,28.3027,522756.24979835,0
+WAFD.US,D,20170317,000000,28.1755,28.9909,28.1755,28.7746,1374199.3659351,0
+WAFD.US,D,20170320,000000,28.6923,28.8176,28.3458,28.4309,275743.343484,0
+WAFD.US,D,20170321,000000,28.6012,28.6012,27.2729,27.4873,978647.11648965,0
+WAFD.US,D,20170322,000000,27.2729,27.5283,26.8432,27.2309,673134.40628823,0
+WAFD.US,D,20170323,000000,27.1417,27.9592,27.0997,27.5744,472742.56956254,0
+WAFD.US,D,20170324,000000,27.7437,27.8308,27.4873,27.5744,508687.28447689,0
+WAFD.US,D,20170327,000000,27.0997,28.0463,26.8011,27.9592,727899.37593081,0
+WAFD.US,D,20170328,000000,27.7437,28.1755,27.5744,28.0463,504285.36960832,0
+WAFD.US,D,20170329,000000,27.9592,28.1755,27.7849,27.9131,300024.87388811,0
+WAFD.US,D,20170330,000000,27.8748,28.8411,27.8748,28.7746,436853.01904894,0
+WAFD.US,D,20170331,000000,28.7295,28.9019,28.3908,28.4309,718526.53561536,0
+WAFD.US,D,20170403,000000,28.474,28.6462,28.0023,28.474,607704.31916409,0
+WAFD.US,D,20170404,000000,28.3908,28.6462,28.2156,28.474,462490.16352376,0
+WAFD.US,D,20170405,000000,28.6923,28.7746,27.8748,27.8748,493123.77251986,0
+WAFD.US,D,20170406,000000,27.9131,28.2156,27.5744,28.0874,493150.33315727,0
+WAFD.US,D,20170407,000000,27.8308,28.3027,27.6565,28.0874,362064.39349106,0
+WAFD.US,D,20170410,000000,28.0463,28.3458,27.7663,28.0023,294293.90558625,0
+WAFD.US,D,20170411,000000,27.7849,28.518,27.7437,28.518,491727.29593009,0
+WAFD.US,D,20170412,000000,28.3458,28.4966,27.7437,28.1315,766125.24097316,0
+WAFD.US,D,20170413,000000,28.3908,28.3908,27.4873,28.0874,1057964.3307253,0
+WAFD.US,D,20170417,000000,28.1755,29.1622,27.9131,28.5631,569925.89870573,0
+WAFD.US,D,20170418,000000,28.3458,28.6923,28.1078,28.518,550332.32080381,0
+WAFD.US,D,20170419,000000,28.7295,28.9693,28.3908,28.474,500875.39239056,0
+WAFD.US,D,20170420,000000,28.6012,28.9909,28.4309,28.9909,411103.50264665,0
+WAFD.US,D,20170421,000000,28.8176,29.2904,28.752,29.078,489004.83059595,0
+WAFD.US,D,20170424,000000,29.634,29.8915,29.078,29.3776,599447.02561971,0
+WAFD.US,D,20170425,000000,29.679,29.912,29.4607,29.5048,463207.30073373,0
+WAFD.US,D,20170426,000000,29.5048,30.0637,29.4607,29.7632,460708.55769159,0
+WAFD.US,D,20170427,000000,29.7201,29.8494,29.3335,29.5048,442096.70181071,0
+WAFD.US,D,20170428,000000,29.5048,29.7006,28.8626,28.9478,450269.20562799,0
+WAFD.US,D,20170501,000000,29.0329,29.6124,28.6923,29.1622,516305.07959759,0
+WAFD.US,D,20170502,000000,29.2053,29.2053,28.7295,28.7746,764633.75902651,0
+WAFD.US,D,20170503,000000,28.5171,29.08,28.4289,29.0339,324826.37984761,0
+WAFD.US,D,20170504,000000,29.2933,29.4647,29.0104,29.2072,293870.97851371,0
+WAFD.US,D,20170505,000000,29.4647,29.4647,28.7119,29.08,320419.35716414,0
+WAFD.US,D,20170508,000000,29.0339,29.1192,28.8176,29.0339,211173.41238665,0
+WAFD.US,D,20170509,000000,29.0339,29.2072,28.4289,28.6453,376736.08096903,0
+WAFD.US,D,20170510,000000,28.5621,28.7981,28.4289,28.6923,307079.78780839,0
+WAFD.US,D,20170511,000000,28.6012,28.6923,28.0433,28.3007,329966.88474868,0
+WAFD.US,D,20170512,000000,28.0844,28.0844,27.7409,27.9552,257932.39297721,0
+WAFD.US,D,20170515,000000,28.0433,28.4289,28.0433,28.2577,484312.79184186,0
+WAFD.US,D,20170516,000000,28.2577,28.3438,27.9112,28.2126,347080.10774207,0
+WAFD.US,D,20170517,000000,27.826,27.9552,26.9645,27.2239,798041.93306857,0
+WAFD.US,D,20170518,000000,27.1339,27.6978,27.0272,27.5236,673828.04754972,0
+WAFD.US,D,20170519,000000,27.5236,27.7613,27.3531,27.6508,593684.38886556,0
+WAFD.US,D,20170522,000000,27.6978,27.9112,27.4374,27.8711,282432.53785845,0
+WAFD.US,D,20170523,000000,27.9112,28.1922,27.6978,27.9993,288736.60299049,0
+WAFD.US,D,20170524,000000,28.0844,28.1295,27.6097,27.826,239874.22422995,0
+WAFD.US,D,20170525,000000,27.9552,28.0433,27.5283,27.7409,250894.84562756,0
+WAFD.US,D,20170526,000000,27.6978,27.9112,27.4815,27.7409,388020.26561474,0
+WAFD.US,D,20170530,000000,27.5695,27.6508,27.0516,27.6097,459234.44231554,0
+WAFD.US,D,20170531,000000,27.6978,27.6978,27.0516,27.5695,539124.75338139,0
+WAFD.US,D,20170601,000000,27.6508,28.2126,27.267,28.1735,374488.64241927,0
+WAFD.US,D,20170602,000000,28.0433,28.5171,27.826,28.0433,586101.32688609,0
+WAFD.US,D,20170605,000000,28.0844,28.2577,27.7409,28.0207,366194.57260771,0
+WAFD.US,D,20170606,000000,27.7409,28.1922,27.5891,27.826,342535.17405669,0
+WAFD.US,D,20170607,000000,27.8711,28.3889,27.7409,28.2126,352671.12191606,0
+WAFD.US,D,20170608,000000,28.1735,29.3355,28.1735,28.8626,442684.10052258,0
+WAFD.US,D,20170609,000000,28.9028,30.2203,28.9028,30.0696,612671.15835906,0
+WAFD.US,D,20170612,000000,30.0696,30.4573,29.5322,29.8102,466358.82251826,0
+WAFD.US,D,20170613,000000,29.9854,30.1136,29.5939,30.0696,464684.4807987,0
+WAFD.US,D,20170614,000000,29.8963,29.9394,29.1406,29.7241,534855.64169984,0
+WAFD.US,D,20170615,000000,29.3355,29.9394,29.2933,29.4647,609018.04915272,0
+WAFD.US,D,20170616,000000,29.1631,29.3355,28.9253,29.1631,1069086.0868576,0
+WAFD.US,D,20170619,000000,29.3804,29.4216,29.0565,29.1631,431527.61124901,0
+WAFD.US,D,20170620,000000,29.1192,29.1192,28.5621,28.6012,257902.76765088,0
+WAFD.US,D,20170621,000000,28.6012,28.6923,27.9552,27.9993,820751.27805085,0
+WAFD.US,D,20170622,000000,28.0433,28.1735,27.6752,28.0433,387568.73477884,0
+WAFD.US,D,20170623,000000,28.1735,28.4289,27.9112,28.1295,817616.10127394,0
+WAFD.US,D,20170626,000000,28.2126,28.5171,27.9112,28.3889,492916.3952355,0
+WAFD.US,D,20170627,000000,28.4289,28.7295,28.3214,28.3438,349082.3711773,0
+WAFD.US,D,20170628,000000,28.6453,29.0104,28.3536,28.9028,349850.58653613,0
+WAFD.US,D,20170629,000000,29.4647,29.7681,28.6453,28.8626,978720.66902401,0
+WAFD.US,D,20170630,000000,29.0339,29.08,28.5621,28.6453,433599.34096669,0
+WAFD.US,D,20170703,000000,28.7295,29.3804,28.7295,29.1192,227557.23941433,0
+WAFD.US,D,20170705,000000,29.1192,29.1631,28.7295,29.0339,407062.199509,0
+WAFD.US,D,20170706,000000,28.9028,29.0339,28.3889,28.472,543886.25841793,0
+WAFD.US,D,20170707,000000,28.5621,28.9478,28.2577,28.9028,445054.12662959,0
+WAFD.US,D,20170710,000000,28.7295,29.3355,28.6012,28.9028,518118.35388204,0
+WAFD.US,D,20170711,000000,28.9028,28.9028,28.1295,28.7295,529591.52767853,0
+WAFD.US,D,20170712,000000,28.7746,29.1406,28.5171,28.8176,372881.7238562,0
+WAFD.US,D,20170713,000000,28.9028,28.9478,28.5621,28.7746,316748.88138721,0
+WAFD.US,D,20170714,000000,28.5171,28.8176,28.3889,28.6453,364545.76996258,0
+WAFD.US,D,20170717,000000,28.6012,28.8411,28.3438,28.5171,361989.81939372,0
+WAFD.US,D,20170718,000000,28.5621,29.3355,27.8711,28.3438,438373.10475895,0
+WAFD.US,D,20170719,000000,28.5171,28.8176,28.472,28.6923,517211.20595832,0
+WAFD.US,D,20170720,000000,28.6923,28.9703,28.472,28.8176,406279.6822685,0
+WAFD.US,D,20170721,000000,29.08,29.1192,28.5621,28.8176,480852.75803821,0
+WAFD.US,D,20170724,000000,28.7746,29.1192,28.6679,28.9919,293279.49354993,0
+WAFD.US,D,20170725,000000,29.4647,29.8102,29.3804,29.684,649436.18834407,0
+WAFD.US,D,20170726,000000,29.636,29.636,28.6923,28.7119,551329.36626952,0
+WAFD.US,D,20170727,000000,28.7746,29.0339,28.472,28.6453,337905.4506442,0
+WAFD.US,D,20170728,000000,28.5621,28.6923,28.3654,28.6012,356882.00450792,0
+WAFD.US,D,20170731,000000,28.6923,29.0339,28.5621,28.8626,224925.69318516,0
+WAFD.US,D,20170801,000000,29.08,29.08,28.7746,28.9028,200837.23818374,0
+WAFD.US,D,20170802,000000,28.9028,28.9919,28.5601,28.8626,440976.04722477,0
+WAFD.US,D,20170803,000000,28.7736,28.9028,28.47,28.5993,791762.38544797,0
+WAFD.US,D,20170804,000000,28.8626,29.0114,28.7295,28.8626,413326.42368495,0
+WAFD.US,D,20170807,000000,28.8626,29.0575,28.6453,28.9028,386048.64906882,0
+WAFD.US,D,20170808,000000,28.9028,29.6633,28.8176,29.1641,645994.54267401,0
+WAFD.US,D,20170809,000000,28.8626,28.9919,28.427,28.47,890578.17222868,0
+WAFD.US,D,20170810,000000,28.3408,28.427,28.0394,28.1255,436406.59602793,0
+WAFD.US,D,20170811,000000,28.2557,28.3408,27.3219,27.6047,594110.38062702,0
+WAFD.US,D,20170814,000000,27.8211,28.5151,27.6929,28.47,308478.30752412,0
+WAFD.US,D,20170815,000000,28.6913,28.8098,28.2557,28.2988,355092.22617193,0
+WAFD.US,D,20170816,000000,28.47,28.5151,27.8661,28.0394,365426.35724889,0
+WAFD.US,D,20170817,000000,27.8661,27.9072,27.2162,27.2983,470409.31972271,0
+WAFD.US,D,20170818,000000,26.9959,27.5166,26.9959,27.2592,348810.63542539,0
+WAFD.US,D,20170821,000000,27.1711,27.2592,27.0056,27.0419,302366.29623177,0
+WAFD.US,D,20170822,000000,27.1711,27.3454,27.1281,27.2162,295329.77044508,0
+WAFD.US,D,20170823,000000,26.9548,27.2592,26.9117,27.1711,305158.22784835,0
+WAFD.US,D,20170824,000000,27.3454,27.3884,26.9959,27.087,338654.25630645,0
+WAFD.US,D,20170825,000000,27.1711,27.5401,27.1711,27.3884,283850.46727075,0
+WAFD.US,D,20170828,000000,27.4746,27.5627,27.2983,27.3454,307245.28101069,0
+WAFD.US,D,20170829,000000,27.087,27.2983,26.9117,27.1711,351881.45373472,0
+WAFD.US,D,20170830,000000,27.1281,27.3884,26.8667,26.9959,328716.49166464,0
+WAFD.US,D,20170831,000000,27.087,27.2386,26.9548,27.087,440090.35212356,0
+WAFD.US,D,20170901,000000,27.1281,27.3884,27.0419,27.2162,305792.61845716,0
+WAFD.US,D,20170905,000000,27.087,27.1281,26.5231,26.6063,554830.26259224,0
+WAFD.US,D,20170906,000000,26.6954,26.9548,26.4781,26.6063,556226.73918203,0
+WAFD.US,D,20170907,000000,26.6954,26.6954,25.8271,25.8711,346990.21020008,0
+WAFD.US,D,20170908,000000,25.9152,26.5231,25.8711,26.2627,444143.91401694,0
+WAFD.US,D,20170911,000000,26.6063,27.0653,26.5231,26.8246,328950.42958641,0
+WAFD.US,D,20170912,000000,26.7815,27.4325,26.7815,27.3454,293770.86534194,0
+WAFD.US,D,20170913,000000,27.2592,27.6458,27.1281,27.5166,340989.54927223,0
+WAFD.US,D,20170914,000000,27.4746,27.6458,27.2592,27.3454,277151.05726653,0
+WAFD.US,D,20170915,000000,27.3454,27.5401,27.2162,27.4325,982078.54652994,0
+WAFD.US,D,20170918,000000,27.4325,27.8447,27.4325,27.7359,239108.05199708,0
+WAFD.US,D,20170919,000000,27.7359,27.8661,27.6273,27.8661,415929.36615075,0
+WAFD.US,D,20170920,000000,27.7359,28.3408,27.6047,28.1696,354443.53368144,0
+WAFD.US,D,20170921,000000,28.2087,28.427,28.0394,28.2557,244309.85067678,0
+WAFD.US,D,20170922,000000,28.2087,28.6816,28.1696,28.47,189611.28262772,0
+WAFD.US,D,20170925,000000,28.427,28.6669,28.1255,28.5151,414728.00808961,0
+WAFD.US,D,20170926,000000,28.5993,29.0349,28.5601,28.8626,336671.40256778,0
+WAFD.US,D,20170927,000000,29.2092,29.9013,29.1641,29.7711,610974.34225399,0
+WAFD.US,D,20170928,000000,29.4676,29.4676,28.3859,29.4235,908499.451537,0
+WAFD.US,D,20170929,000000,29.4235,29.6869,29.1641,29.1641,693860.89753183,0
+WAFD.US,D,20171002,000000,29.1641,29.9013,29.08,29.4235,654485.77414018,0
+WAFD.US,D,20171003,000000,29.5547,29.5977,29.1201,29.3824,487464.3136264,0
+WAFD.US,D,20171004,000000,29.4676,29.4676,29.1876,29.2522,511500.668916,0
+WAFD.US,D,20171005,000000,29.2953,29.7711,29.1641,29.6399,227766.65982465,0
+WAFD.US,D,20171006,000000,29.7279,29.7711,29.3374,29.5116,331624.88146062,0
+WAFD.US,D,20171009,000000,29.5547,29.6399,29.3374,29.4676,264461.20196424,0
+WAFD.US,D,20171010,000000,29.7279,30.0305,29.4911,29.9444,465043.04940368,0
+WAFD.US,D,20171011,000000,29.8581,30.0971,29.6399,29.8581,337314.98724339,0
+WAFD.US,D,20171012,000000,29.9013,30.0305,29.6869,29.6869,174450.26648369,0
+WAFD.US,D,20171013,000000,29.6869,29.8376,29.3374,29.5547,220445.11796734,0
+WAFD.US,D,20171016,000000,29.6399,29.9893,29.5977,29.8151,241010.20226055,0
+WAFD.US,D,20171017,000000,29.7711,30.0305,29.4676,29.5116,285281.67700174,0
+WAFD.US,D,20171018,000000,29.9444,30.2488,29.5116,29.7279,589399.95373934,0
+WAFD.US,D,20171019,000000,29.7279,30.2919,29.5547,30.2919,378487.03991188,0
+WAFD.US,D,20171020,000000,30.6394,30.7921,30.378,30.5943,430150.54435581,0
+WAFD.US,D,20171023,000000,30.5072,30.5522,30.0745,30.2919,399060.2967089,0
+WAFD.US,D,20171024,000000,30.378,30.7685,30.378,30.5072,331821.02155223,0
+WAFD.US,D,20171025,000000,30.5943,30.6394,30.2047,30.5522,486096.44079997,0
+WAFD.US,D,20171026,000000,30.5522,30.8312,30.3349,30.6834,391012.42357484,0
+WAFD.US,D,20171027,000000,30.6394,30.6834,30.3349,30.5522,552793.26601579,0
+WAFD.US,D,20171030,000000,30.4641,30.4641,29.7711,29.9893,507322.4763394,0
+WAFD.US,D,20171031,000000,30.1186,30.2703,29.9678,30.1626,646058.90114157,0
+WAFD.US,D,20171101,000000,30.3349,30.3349,29.6869,29.9013,359882.33497184,0
+WAFD.US,D,20171102,000000,29.8151,30.2919,29.7279,30.0305,528537.27468609,0
+WAFD.US,D,20171103,000000,30.0745,30.0745,29.6379,29.7485,397291.97119544,0
+WAFD.US,D,20171106,000000,29.7701,29.9893,29.6379,29.9003,265344.85393949,0
+WAFD.US,D,20171107,000000,29.8572,29.8572,29.1612,29.2053,366657.34063636,0
+WAFD.US,D,20171108,000000,28.988,29.1162,28.6982,29.076,575678.31983012,0
+WAFD.US,D,20171109,000000,28.7266,29.2484,28.5073,28.6846,749150.95054466,0
+WAFD.US,D,20171110,000000,28.6385,29.2277,28.6365,29.1377,479117.12254002,0
+WAFD.US,D,20171113,000000,28.8969,29.2053,28.7266,29.1162,310602.13695363,0
+WAFD.US,D,20171114,000000,29.0301,29.3345,28.9439,29.1612,405053.80669591,0
+WAFD.US,D,20171115,000000,28.8969,29.3345,28.0727,29.0525,925421.64225365,0
+WAFD.US,D,20171116,000000,29.2484,29.5087,28.8969,29.1162,464216.60495516,0
+WAFD.US,D,20171117,000000,28.8578,29.2484,28.4867,29.2484,386898.58946582,0
+WAFD.US,D,20171120,000000,29.3795,29.5528,29.1837,29.5087,293703.44218546,0
+WAFD.US,D,20171121,000000,29.7261,29.9854,29.4412,29.6849,428817.40467061,0
+WAFD.US,D,20171122,000000,29.7261,29.9893,29.5528,29.5528,267033.49754073,0
+WAFD.US,D,20171124,000000,29.7701,29.8366,29.4216,29.5528,186226.84448438,0
+WAFD.US,D,20171127,000000,29.4647,29.8142,29.4647,29.5959,219536.94848065,0
+WAFD.US,D,20171128,000000,29.6379,30.4229,29.5959,30.3799,905922.04814562,0
+WAFD.US,D,20171129,000000,30.5532,31.0328,30.4229,30.8136,697453.7345225,0
+WAFD.US,D,20171130,000000,31.0328,31.0328,30.2047,30.2497,505858.57659314,0
+WAFD.US,D,20171201,000000,30.4229,30.4661,29.0848,30.4661,555174.52931555,0
+WAFD.US,D,20171204,000000,30.7724,31.2491,30.1401,30.7724,614394.53510152,0
+WAFD.US,D,20171205,000000,30.6412,30.8136,29.9003,29.9003,404309.08728557,0
+WAFD.US,D,20171206,000000,29.9444,30.0745,29.6849,29.7261,268120.44054843,0
+WAFD.US,D,20171207,000000,29.7701,30.0745,29.5528,29.9893,376103.73348616,0
+WAFD.US,D,20171208,000000,30.0305,30.1636,29.6849,29.9003,380163.42475741,0
+WAFD.US,D,20171211,000000,29.8572,29.8572,29.4216,29.5528,424072.2446417,0
+WAFD.US,D,20171212,000000,29.6379,29.9003,29.4647,29.6849,291000.38654789,0
+WAFD.US,D,20171213,000000,29.6379,29.9444,29.5087,29.5959,472145.97678388,0
+WAFD.US,D,20171214,000000,29.6849,29.8142,29.312,29.3795,700682.8950933,0
+WAFD.US,D,20171215,000000,29.4216,30.5972,29.4216,30.2497,2322023.8842777,0
+WAFD.US,D,20171218,000000,30.4661,30.7979,30.2497,30.5972,497189.59316895,0
+WAFD.US,D,20171219,000000,30.5532,30.6412,30.053,30.2713,488912.889928,0
+WAFD.US,D,20171220,000000,30.4229,30.4229,29.9893,30.1186,325146.12905946,0
+WAFD.US,D,20171221,000000,30.2927,30.5092,30.2497,30.2927,254459.07885486,0
+WAFD.US,D,20171222,000000,30.3799,30.3799,30.009,30.1186,270269.80905238,0
+WAFD.US,D,20171226,000000,30.0745,30.3584,29.9208,30.0745,185507.66414846,0
+WAFD.US,D,20171227,000000,29.9893,30.1636,29.9003,29.9893,312353.09589648,0
+WAFD.US,D,20171228,000000,30.0305,30.3281,29.8572,30.0745,235518.27969534,0
+WAFD.US,D,20171229,000000,30.1186,30.2927,29.7701,29.8142,380094.98003793,0
+WAFD.US,D,20180102,000000,29.8572,30.0745,29.6849,29.8142,488826.05707495,0
+WAFD.US,D,20180103,000000,29.6849,29.9003,29.4216,29.6379,474005.22140231,0
+WAFD.US,D,20180104,000000,29.8142,30.1186,29.6379,29.6849,466280.16216902,0
+WAFD.US,D,20180105,000000,29.8572,30.0305,29.5528,29.9444,460241.70341103,0
+WAFD.US,D,20180108,000000,29.9444,30.1636,29.7261,30.0305,308212.70115006,0
+WAFD.US,D,20180109,000000,30.0305,30.3368,29.9893,30.1636,413698.27260864,0
+WAFD.US,D,20180110,000000,30.1636,30.6412,30.1636,30.3368,438041.09679138,0
+WAFD.US,D,20180111,000000,30.5092,30.7265,30.2927,30.7265,648913.14809976,0
+WAFD.US,D,20180112,000000,30.8585,31.209,30.6178,31.0328,715761.16463619,0
+WAFD.US,D,20180116,000000,31.0328,31.6397,30.9036,30.9877,506355.05620004,0
+WAFD.US,D,20180117,000000,30.5092,32.1634,30.5092,32.1203,621983.72645884,0
+WAFD.US,D,20180118,000000,32.1634,32.2936,30.9877,31.904,535090.60118458,0
+WAFD.US,D,20180119,000000,31.904,32.4698,31.904,32.3386,531416.03915573,0
+WAFD.US,D,20180122,000000,32.3817,32.553,32.0763,32.5149,593517.87410027,0
+WAFD.US,D,20180123,000000,32.3386,32.8183,32.0332,32.4698,278282.94904522,0
+WAFD.US,D,20180124,000000,32.4698,32.553,31.7718,31.7718,410206.5703527,0
+WAFD.US,D,20180125,000000,32.2094,32.2094,31.5125,31.7718,488580.88196043,0
+WAFD.US,D,20180126,000000,31.8149,31.861,31.5125,31.7718,276159.11961571,0
+WAFD.US,D,20180129,000000,31.7718,31.9911,31.4684,31.5125,391016.50982675,0
+WAFD.US,D,20180130,000000,31.3813,31.6867,31.3813,31.5545,425044.77259596,0
+WAFD.US,D,20180131,000000,31.6397,31.8149,31.1396,31.2491,340635.06691917,0
+WAFD.US,D,20180201,000000,31.118,31.489,30.75,31.4234,500832.4867455,0
+WAFD.US,D,20180202,000000,31.3372,31.5996,31.163,31.209,669599.79838726,0
+WAFD.US,D,20180205,000000,30.9036,31.2491,30.0305,30.0305,690902.45114997,0
+WAFD.US,D,20180206,000000,29.4216,30.4034,28.8118,30.2497,1389985.5786211,0
+WAFD.US,D,20180207,000000,30.1186,30.9877,30.1186,30.8136,564520.80899358,0
+WAFD.US,D,20180208,000000,30.8782,30.9633,30.2644,30.2869,812522.58826982,0
+WAFD.US,D,20180209,000000,30.5688,31.1366,30.0442,30.8302,643469.23899447,0
+WAFD.US,D,20180212,000000,30.8782,31.0955,30.2203,30.745,624390.52883303,0
+WAFD.US,D,20180213,000000,30.5257,31.0505,30.0901,30.701,327594.81551572,0
+WAFD.US,D,20180214,000000,30.5257,31.445,30.5257,31.3569,376587.95433734,0
+WAFD.US,D,20180215,000000,31.4881,31.5772,31.1366,31.5772,271709.19128719,0
+WAFD.US,D,20180216,000000,31.4019,31.9461,31.3569,31.7514,328818.64796235,0
+WAFD.US,D,20180220,000000,31.6633,31.8816,31.2354,31.3148,331973.23443583,0
+WAFD.US,D,20180221,000000,31.445,31.8816,31.4019,31.445,544948.68391417,0
+WAFD.US,D,20180222,000000,31.4019,31.6182,31.0505,31.074,381023.58078417,0
+WAFD.US,D,20180223,000000,31.2678,31.4881,31.0084,31.4881,292047.48859947,0
+WAFD.US,D,20180226,000000,31.6182,31.6182,31.3148,31.4881,452421.63882087,0
+WAFD.US,D,20180227,000000,31.5311,31.8816,31.0955,31.1366,348340.71645589,0
+WAFD.US,D,20180228,000000,31.2678,31.4881,30.3505,30.3505,372674.34657184,0
+WAFD.US,D,20180301,000000,30.1754,30.3965,29.5635,30.1332,809335.31178107,0
+WAFD.US,D,20180302,000000,29.7818,30.6129,29.6066,30.5688,517361.37571596,0
+WAFD.US,D,20180305,000000,30.3965,30.745,29.912,30.6129,509009.0768147,0
+WAFD.US,D,20180306,000000,30.6569,30.9633,30.2203,30.9633,328543.8475215,0
+WAFD.US,D,20180307,000000,30.745,31.4881,30.745,31.3569,638766.9846106,0
+WAFD.US,D,20180308,000000,31.3569,31.4881,30.745,31.0084,307438.35641337,0
+WAFD.US,D,20180309,000000,31.3148,31.5535,31.1366,31.4019,337890.12719954,0
+WAFD.US,D,20180312,000000,31.4019,31.5772,31.2678,31.5311,463526.0283826,0
+WAFD.US,D,20180313,000000,31.5772,31.6633,31.3569,31.4881,581954.8027618,0
+WAFD.US,D,20180314,000000,31.6182,31.6182,31.2267,31.3148,476764.46300362,0
+WAFD.US,D,20180315,000000,31.3569,31.5772,31.2267,31.5772,344487.38090604,0
+WAFD.US,D,20180316,000000,31.5772,31.7945,31.3148,31.3148,1780412.64661,0
+WAFD.US,D,20180319,000000,31.1366,31.445,30.8302,31.3148,780603.85304845,0
+WAFD.US,D,20180320,000000,31.4019,31.4019,31.0505,31.2267,416067.27715268,0
+WAFD.US,D,20180321,000000,31.1836,31.6633,31.0955,31.3569,343026.54584869,0
+WAFD.US,D,20180322,000000,31.0955,31.2267,30.4367,30.4367,682072.06077541,0
+WAFD.US,D,20180323,000000,30.4367,30.5913,29.4323,29.4323,807959.26645084,0
+WAFD.US,D,20180326,000000,29.7818,30.5913,29.4822,30.3965,722305.29706788,0
+WAFD.US,D,20180327,000000,30.4367,30.5257,29.8034,29.8719,611182.74110133,0
+WAFD.US,D,20180328,000000,29.8719,30.4837,29.7818,30.3065,598292.65945552,0
+WAFD.US,D,20180329,000000,30.4837,30.4837,30.1332,30.2644,472989.78780301,0
+WAFD.US,D,20180402,000000,29.7818,30.2644,29.3462,29.5635,796296.0819406,0
+WAFD.US,D,20180403,000000,29.6967,30.1754,29.6516,30.0021,578499.87677304,0
+WAFD.US,D,20180404,000000,29.6967,30.4367,29.6967,30.0901,562481.76929118,0
+WAFD.US,D,20180405,000000,30.3505,30.3505,29.912,30.2203,440866.73998621,0
+WAFD.US,D,20180406,000000,30.0442,30.2203,29.3913,29.6066,504633.72258352,0
+WAFD.US,D,20180409,000000,29.7818,30.1332,29.4774,29.5635,428455.77137669,0
+WAFD.US,D,20180410,000000,30.0021,30.1754,29.6516,29.912,517986.57225799,0
+WAFD.US,D,20180411,000000,29.0398,29.7378,28.9057,29.0398,1158777.2731263,0
+WAFD.US,D,20180412,000000,28.6003,28.9752,28.2753,28.5141,1751883.4573468,0
+WAFD.US,D,20180413,000000,28.6453,28.6453,28.1206,28.2958,1020424.9560036,0
+WAFD.US,D,20180416,000000,28.2958,28.7991,28.1206,28.6453,848217.02025477,0
+WAFD.US,D,20180417,000000,28.8205,28.9947,28.0776,28.2527,867488.8058189,0
+WAFD.US,D,20180418,000000,28.2527,28.5141,28.0354,28.0776,556504.60431181,0
+WAFD.US,D,20180419,000000,27.9904,28.1666,27.8593,28.0354,1293484.6535466,0
+WAFD.US,D,20180420,000000,27.9904,28.1666,27.9024,28.1206,768960.07823478,0
+WAFD.US,D,20180423,000000,28.1206,28.5141,28.0776,28.4691,711581.95049663,0
+WAFD.US,D,20180424,000000,28.4261,28.7991,28.2958,28.5141,820949.46126842,0
+WAFD.US,D,20180425,000000,28.4261,29.0398,28.1666,28.3389,657867.14759457,0
+WAFD.US,D,20180426,000000,28.2059,28.4691,27.8593,28.1666,512907.36113554,0
+WAFD.US,D,20180427,000000,28.0776,28.4065,27.2122,28.0776,381789.75301704,0
+WAFD.US,D,20180430,000000,28.1666,28.2527,27.7496,27.7703,431296.73801617,0
+WAFD.US,D,20180501,000000,27.6381,28.0776,27.3337,27.9445,521908.3525273,0
+WAFD.US,D,20180502,000000,27.9445,28.1206,27.6381,27.6381,796048.86370013,0
+WAFD.US,D,20180503,000000,27.595,27.8593,27.4638,27.5079,1061436.6232846,0
+WAFD.US,D,20180504,000000,27.3787,28.0354,27.2886,27.553,1107997.4206576,0
+WAFD.US,D,20180507,000000,27.6381,28.0541,27.595,27.7282,582879.31725614,0
+WAFD.US,D,20180508,000000,27.6381,28.2527,27.6381,27.9904,534289.69581048,0
+WAFD.US,D,20180509,000000,28.1206,28.3849,27.9904,28.3389,485731.74281712,0
+WAFD.US,D,20180510,000000,28.2243,28.5337,28.0913,28.4016,416319.60320803,0
+WAFD.US,D,20180511,000000,28.4446,28.5974,28.3115,28.4897,419428.21934753,0
+WAFD.US,D,20180514,000000,28.4446,28.5337,28.2243,28.3115,389139.89863771,0
+WAFD.US,D,20180515,000000,28.2704,28.6199,28.2704,28.4897,552599.16905013,0
+WAFD.US,D,20180516,000000,28.4016,28.6199,28.3115,28.5337,542970.93799039,0
+WAFD.US,D,20180517,000000,28.4446,28.71,27.8886,28.6199,293109.91409572,0
+WAFD.US,D,20180518,000000,28.751,28.751,28.3115,28.3115,402633.72400302,0
+WAFD.US,D,20180521,000000,28.4446,28.7981,28.3115,28.751,249390.0833622,0
+WAFD.US,D,20180522,000000,28.751,29.1259,28.751,28.9283,408532.22863314,0
+WAFD.US,D,20180523,000000,28.9283,29.0614,28.5758,28.6649,347346.73567911,0
+WAFD.US,D,20180524,000000,28.6649,28.8636,28.2243,28.8421,710558.34439351,0
+WAFD.US,D,20180525,000000,28.8421,28.8862,28.5337,28.71,338360.04616903,0
+WAFD.US,D,20180529,000000,28.4897,28.6434,28.005,28.2243,550623.4662523,0
+WAFD.US,D,20180530,000000,28.4446,28.9937,28.4446,28.7981,416299.17194849,0
+WAFD.US,D,20180531,000000,28.71,28.9283,28.4897,28.5337,401935.99648961,0
+WAFD.US,D,20180601,000000,28.751,28.9283,28.5758,28.6199,304100.91016699,0
+WAFD.US,D,20180604,000000,28.7981,29.1935,28.6649,29.1035,345962.51784506,0
+WAFD.US,D,20180605,000000,29.1035,29.3237,28.9283,29.3237,493454.75892446,0
+WAFD.US,D,20180606,000000,29.4118,29.8523,28.8862,29.7642,364133.0585198,0
+WAFD.US,D,20180607,000000,29.7642,29.9854,29.5009,29.8072,336678.55350863,0
+WAFD.US,D,20180608,000000,29.7192,30.0265,29.2366,29.8523,348659.44410476,0
+WAFD.US,D,20180611,000000,29.8072,29.8943,29.3002,29.4118,355035.01864521,0
+WAFD.US,D,20180612,000000,29.5009,29.5009,29.1484,29.3237,293378.58515871,0
+WAFD.US,D,20180613,000000,29.2796,29.4118,28.7981,29.0154,419788.83107847,0
+WAFD.US,D,20180614,000000,29.1484,29.2366,28.6199,28.9283,543397.95131484,0
+WAFD.US,D,20180615,000000,28.9283,29.4118,28.6434,28.9743,1265584.7470774,0
+WAFD.US,D,20180618,000000,28.751,29.17,28.6199,29.1484,289484.38708978,0
+WAFD.US,D,20180619,000000,28.9743,29.6311,28.9743,29.588,430721.59806003,0
+WAFD.US,D,20180620,000000,29.6311,29.8943,29.4549,29.8943,369941.66560793,0
+WAFD.US,D,20180621,000000,29.8943,30.2047,29.588,29.8943,368427.70927578,0
+WAFD.US,D,20180622,000000,29.9394,30.0716,29.1935,29.7192,756787.13379894,0
+WAFD.US,D,20180625,000000,29.545,29.7642,29.214,29.5009,435203.19484084,0
+WAFD.US,D,20180626,000000,29.5009,29.7192,29.2366,29.588,484030.84046016,0
+WAFD.US,D,20180627,000000,29.4549,29.588,28.9283,29.0614,508376.72933184,0
+WAFD.US,D,20180628,000000,29.0154,29.1935,28.9283,29.0614,412171.03595779,0
+WAFD.US,D,20180629,000000,29.2366,29.3697,28.751,28.751,517087.59683808,0
+WAFD.US,D,20180702,000000,28.6649,28.9283,28.1902,28.8862,500313.53275312,0
+WAFD.US,D,20180703,000000,28.9283,29.1935,28.8421,28.9743,201164.13833642,0
+WAFD.US,D,20180705,000000,29.0154,29.2796,28.9743,29.2366,404193.65066914,0
+WAFD.US,D,20180706,000000,29.3237,29.6311,29.0614,29.545,433020.11475864,0
+WAFD.US,D,20180709,000000,29.6311,30.2478,29.6311,30.1607,376889.3154156,0
+WAFD.US,D,20180710,000000,30.2478,30.2919,29.5009,29.6311,415902.80551335,0
+WAFD.US,D,20180711,000000,29.545,29.8943,29.4549,29.545,375923.93840219,0
+WAFD.US,D,20180712,000000,29.6311,29.6311,28.7981,28.8862,529951.11784648,0
+WAFD.US,D,20180713,000000,28.9743,29.1035,28.7295,28.7981,349345.93442542,0
+WAFD.US,D,20180716,000000,28.9283,29.214,28.9037,29.1035,282052.51643094,0
+WAFD.US,D,20180717,000000,29.0614,29.3237,28.8862,28.9283,218643.08087563,0
+WAFD.US,D,20180718,000000,28.8862,29.1484,28.6199,28.8421,599329.54587733,0
+WAFD.US,D,20180719,000000,28.6649,29.5009,28.4446,29.3237,728856.5804404,0
+WAFD.US,D,20180720,000000,29.1935,29.7407,29.1935,29.3697,355055.44990475,0
+WAFD.US,D,20180723,000000,29.3697,30.0716,29.3697,29.9854,342608.72659104,0
+WAFD.US,D,20180724,000000,30.1607,30.2919,29.8072,30.1156,402109.66219573,0
+WAFD.US,D,20180725,000000,30.0265,30.0265,29.1484,29.7192,295727.15844321,0
+WAFD.US,D,20180726,000000,29.7642,30.2047,29.1484,29.9394,301462.21299698,0
+WAFD.US,D,20180727,000000,29.9854,30.0265,29.588,29.7192,404003.63995539,0
+WAFD.US,D,20180730,000000,29.8072,29.9394,29.4118,29.4549,540363.90927268,0
+WAFD.US,D,20180731,000000,29.4549,29.588,29.1484,29.5009,496466.32658113,0
+WAFD.US,D,20180801,000000,29.545,30.0265,29.4549,29.8943,361640.44485554,0
+WAFD.US,D,20180802,000000,29.7192,30.1607,29.3237,30.0716,275827.11164812,0
+WAFD.US,D,20180803,000000,29.9394,30.1607,29.4794,29.588,275724.95535041,0
+WAFD.US,D,20180806,000000,29.678,29.7642,29.2796,29.7192,269011.24346451,0
+WAFD.US,D,20180807,000000,29.7642,29.9394,29.4794,29.545,166539.28278855,0
+WAFD.US,D,20180808,000000,29.6311,29.8523,29.3697,29.8072,203358.45561136,0
+WAFD.US,D,20180809,000000,29.8356,29.9688,29.635,29.7907,223038.86636635,0
+WAFD.US,D,20180810,000000,29.6134,29.8356,29.3492,29.5694,225789.93546384,0
+WAFD.US,D,20180813,000000,29.6134,29.9208,29.3942,29.6585,359933.4131207,0
+WAFD.US,D,20180814,000000,29.6585,30.3643,29.6585,30.1871,271203.5176135,0
+WAFD.US,D,20180815,000000,30.0549,30.3643,29.635,30.0099,370558.68964614,0
+WAFD.US,D,20180816,000000,30.1009,30.608,30.1009,30.5424,353032.75520998,0
+WAFD.US,D,20180817,000000,30.4102,30.8077,30.4102,30.6756,1016913.8440511,0
+WAFD.US,D,20180820,000000,30.7166,30.8077,30.4074,30.4983,298059.38672006,0
+WAFD.US,D,20180821,000000,30.5424,31.1601,30.5424,31.1151,359363.38097944,0
+WAFD.US,D,20180822,000000,30.9408,31.1151,30.8077,30.8967,309333.35573601,0
+WAFD.US,D,20180823,000000,30.8967,30.9163,30.6305,30.8498,260949.06844876,0
+WAFD.US,D,20180824,000000,30.9408,31.0064,30.7637,30.8967,236720.65931946,0
+WAFD.US,D,20180827,000000,31.0279,31.0279,30.5424,30.5855,278279.88435629,0
+WAFD.US,D,20180828,000000,30.6756,30.6756,30.0549,30.144,408720.19622093,0
+WAFD.US,D,20180829,000000,30.144,30.3202,29.7554,30.1871,365998.4325161,0
+WAFD.US,D,20180830,000000,30.1871,30.4533,30.0099,30.1871,395358.15247969,0
+WAFD.US,D,20180831,000000,30.0549,30.2546,29.8356,30.144,531783.80182751,0
+WAFD.US,D,20180904,000000,30.1009,30.4102,29.8806,30.2311,251293.25518865,0
+WAFD.US,D,20180905,000000,30.1871,30.4758,30.144,30.3643,226777.78686276,0
+WAFD.US,D,20180906,000000,30.3202,30.4318,30.0549,30.1009,393223.08585742,0
+WAFD.US,D,20180907,000000,30.144,30.2311,29.8806,30.1871,326359.74587633,0
+WAFD.US,D,20180910,000000,30.2772,30.3202,29.7025,29.8806,289921.616044,0
+WAFD.US,D,20180911,000000,29.8806,30.0099,29.4392,29.7025,317449.67358954,0
+WAFD.US,D,20180912,000000,29.6585,29.6585,29.171,29.3021,369912.0402816,0
+WAFD.US,D,20180913,000000,29.4363,29.4363,29.0848,29.215,288680.41702675,0
+WAFD.US,D,20180914,000000,29.2601,29.7025,29.215,29.5263,237712.59697028,0
+WAFD.US,D,20180917,000000,29.5694,29.7025,29.215,29.4363,385560.34196574,0
+WAFD.US,D,20180918,000000,29.5263,29.5263,28.9517,28.9517,292209.91711284,0
+WAFD.US,D,20180919,000000,28.9037,29.3942,28.8626,29.3021,385538.88914321,0
+WAFD.US,D,20180920,000000,29.4363,29.7025,29.2385,29.5694,324827.4014106,0
+WAFD.US,D,20180921,000000,29.4822,29.7025,29.171,29.4363,1538839.563149,0
+WAFD.US,D,20180924,000000,29.3492,29.4363,28.7736,28.9517,328892.20049671,0
+WAFD.US,D,20180925,000000,28.9037,29.0388,28.7736,28.9037,296402.41157111,0
+WAFD.US,D,20180926,000000,28.9517,28.9517,28.3096,28.4212,393083.13172955,0
+WAFD.US,D,20180927,000000,28.3761,28.6874,28.1569,28.1569,423656.46850999,0
+WAFD.US,D,20180928,000000,28.1098,28.4633,27.1036,28.289,379899.86150929,0
+WAFD.US,D,20181001,000000,28.4379,28.4379,27.7222,27.774,320615.49725576,0
+WAFD.US,D,20181002,000000,27.6958,27.9493,27.4746,27.7673,368237.69856203,0
+WAFD.US,D,20181003,000000,27.7996,28.3301,27.6958,28.289,429584.59846646,0
+WAFD.US,D,20181004,000000,28.2049,28.6228,28.1902,28.3124,398228.7444455,0
+WAFD.US,D,20181005,000000,28.4212,28.4212,27.9131,27.9953,339155.84372823,0
+WAFD.US,D,20181008,000000,27.9796,28.3301,27.8465,28.2146,211827.21269201,0
+WAFD.US,D,20181009,000000,28.1382,28.5357,28.0326,28.1745,387498.24693341,0
+WAFD.US,D,20181010,000000,28.2243,28.613,27.828,27.8554,538920.44078595,0
+WAFD.US,D,20181011,000000,27.7907,27.8044,26.8206,26.8285,641606.92968711,0
+WAFD.US,D,20181012,000000,26.9872,26.9872,25.3161,25.7782,762802.09660845,0
+WAFD.US,D,20181015,000000,25.7508,26.2382,25.6548,25.9103,751183.86086922,0
+WAFD.US,D,20181016,000000,25.9984,26.3626,25.4669,26.2725,867128.19408797,0
+WAFD.US,D,20181017,000000,26.3949,26.5299,25.3259,26.0689,1085091.9355838,0
+WAFD.US,D,20181018,000000,25.8653,26.4487,25.6548,25.6715,890370.79494431,0
+WAFD.US,D,20181019,000000,25.5824,25.927,25.4188,25.6793,696808.10672094,0
+WAFD.US,D,20181022,000000,25.7409,25.8291,24.5399,24.5574,782031.99809053,0
+WAFD.US,D,20181023,000000,24.1944,24.6808,24.0191,24.4948,755532.65446299,0
+WAFD.US,D,20181024,000000,24.4547,24.4547,23.6119,23.6286,718681.8131879,0
+WAFD.US,D,20181025,000000,23.7381,24.6367,23.5668,24.397,1047366.6364003,0
+WAFD.US,D,20181026,000000,24.2208,24.6093,23.9212,24.3019,663777.91098042,0
+WAFD.US,D,20181029,000000,24.4605,24.9823,24.397,24.6622,797856.00860673,0
+WAFD.US,D,20181030,000000,24.7866,24.9989,24.5761,24.9637,732363.60614099,0
+WAFD.US,D,20181031,000000,25.1487,25.2554,24.8403,24.8922,687044.00778524,0
+WAFD.US,D,20181101,000000,24.8922,25.0704,24.6093,24.6808,602547.46925539,0
+WAFD.US,D,20181102,000000,24.7699,25.0166,24.4449,24.7415,466825.67679883,0
+WAFD.US,D,20181105,000000,24.7082,24.9823,24.629,24.7337,388618.90151936,0
+WAFD.US,D,20181106,000000,24.6534,25.0166,24.5182,24.8316,330571.65003116,0
+WAFD.US,D,20181107,000000,24.8667,24.9989,24.2745,24.9363,380619.04184522,0
+WAFD.US,D,20181108,000000,24.8757,25.1947,24.8394,25.0968,221232.74302274,0
+WAFD.US,D,20181109,000000,25.044,25.275,24.5566,24.6172,437346.43396692,0
+WAFD.US,D,20181112,000000,24.6172,25.0176,24.5281,24.6172,373079.90707378,0
+WAFD.US,D,20181113,000000,24.7063,25.1428,24.4576,24.6172,405984.4505681,0
+WAFD.US,D,20181114,000000,24.7767,24.8834,23.9231,24.1826,353993.02440852,0
+WAFD.US,D,20181115,000000,24.0582,24.6701,23.9751,24.581,331842.47437474,0
+WAFD.US,D,20181116,000000,24.393,24.6074,24.2785,24.5281,494754.1870314,0
+WAFD.US,D,20181119,000000,24.4027,24.7503,24.2599,24.5731,413880.11081858,0
+WAFD.US,D,20181120,000000,24.4508,24.5182,23.9564,24.022,432574.71330061,0
+WAFD.US,D,20181121,000000,24.0495,24.5085,23.7969,24.1914,289614.12558788,0
+WAFD.US,D,20181123,000000,24.0044,24.441,23.9614,24.2246,132777.64795639,0
+WAFD.US,D,20181126,000000,24.4919,24.9363,24.441,24.7405,343774.32994798,0
+WAFD.US,D,20181127,000000,24.6876,24.8032,24.4997,24.6172,319801.31156295,0
+WAFD.US,D,20181128,000000,24.627,25.1605,24.3156,25.1242,385075.09955158,0
+WAFD.US,D,20181129,000000,24.9989,25.3015,24.7592,25.2045,406833.36940212,0
+WAFD.US,D,20181130,000000,25.0968,25.7106,25.0968,25.6323,624581.56110977,0
+WAFD.US,D,20181203,000000,25.8888,25.8888,25.1242,25.5941,483257.51728645,0
+WAFD.US,D,20181204,000000,25.5246,25.5687,24.4027,24.441,656324.58749906,0
+WAFD.US,D,20181206,000000,24.0896,24.5467,23.8242,24.5281,654544.00322987,0
+WAFD.US,D,20181207,000000,24.5369,24.9108,24.0817,24.4027,549209.62309191,0
+WAFD.US,D,20181210,000000,24.4117,24.5467,23.6901,24.0729,684830.28081374,0
+WAFD.US,D,20181211,000000,24.3666,24.581,23.88,24.0044,562554.30026255,0
+WAFD.US,D,20181212,000000,24.2422,24.5281,23.9751,24.1826,407103.06202809,0
+WAFD.US,D,20181213,000000,24.1826,24.1826,23.6286,23.8977,575159.36583773,0
+WAFD.US,D,20181214,000000,23.7391,24.1081,23.6383,23.6804,592082.57811737,0
+WAFD.US,D,20181217,000000,23.604,24.0093,23.3985,23.4357,916685.23567298,0
+WAFD.US,D,20181218,000000,23.648,23.8889,23.1703,23.2731,685595.43148362,0
+WAFD.US,D,20181219,000000,23.2731,23.371,22.259,22.3461,687813.24470704,0
+WAFD.US,D,20181220,000000,22.2962,22.7484,22.2423,22.5625,600951.78788507,0
+WAFD.US,D,20181221,000000,22.5273,23.0235,22.4529,22.5077,1874033.7856518,0
+WAFD.US,D,20181224,000000,22.3648,22.5704,22.1357,22.1788,304646.4247968,0
+WAFD.US,D,20181226,000000,22.2493,22.9913,21.9467,22.954,519772.26434206,0
+WAFD.US,D,20181227,000000,22.5077,23.0588,22.2423,23.0491,573285.81933762,0
+WAFD.US,D,20181228,000000,23.0334,23.7538,22.9981,23.4063,554105.97444143,0
+WAFD.US,D,20181231,000000,23.5238,23.7645,23.2174,23.7645,663785.06192125,0
+WAFD.US,D,20190102,000000,23.5238,24.2335,23.0334,24.2246,706245.30550394,0
+WAFD.US,D,20190103,000000,24.1737,24.4743,22.6584,23.8429,950372.29640782,0
+WAFD.US,D,20190104,000000,24.1991,24.7063,24.0993,24.5281,395787.20893009,0
+WAFD.US,D,20190107,000000,24.4311,24.7063,24.0896,24.5986,600288.79351289,0
+WAFD.US,D,20190108,000000,24.6524,24.8757,24.4214,24.7689,514269.1045841,0
+WAFD.US,D,20190109,000000,24.812,24.9989,24.5182,24.8658,443224.50733749,0
+WAFD.US,D,20190110,000000,24.8032,24.9735,24.5594,24.8834,366157.79634053,0
+WAFD.US,D,20190111,000000,24.7063,24.8658,24.5281,24.812,345335.27817708,0
+WAFD.US,D,20190114,000000,24.6788,25.0264,24.6347,24.8306,410437.44358554,0
+WAFD.US,D,20190115,000000,24.7405,25.3886,24.2971,25.3582,710146.65451372,0
+WAFD.US,D,20190116,000000,25.8536,25.8633,25.2232,25.6421,571430.66097109,0
+WAFD.US,D,20190117,000000,25.3288,25.8985,25.3288,25.7654,849628.82028921,0
+WAFD.US,D,20190118,000000,25.8095,26.4938,25.6421,26.343,538712.04193861,0
+WAFD.US,D,20190122,000000,26.1991,26.2372,25.7742,26.0317,677332.00856139,0
+WAFD.US,D,20190123,000000,25.7556,26.1383,25.7556,26.0757,510544.48596937,0
+WAFD.US,D,20190124,000000,26.0131,26.158,25.8536,26.0415,359930.34843176,0
+WAFD.US,D,20190125,000000,26.2372,26.2461,25.9524,26.1657,343141.98246512,0
+WAFD.US,D,20190128,000000,25.9866,26.5212,25.9866,26.5212,512114.62826527,0
+WAFD.US,D,20190129,000000,26.5123,26.6093,26.2794,26.3626,403572.54037902,0
+WAFD.US,D,20190130,000000,26.4673,26.4673,25.8192,25.9866,860914.0264979,0
+WAFD.US,D,20190131,000000,25.8888,25.9778,25.3973,25.88,608102.72872519,0
+WAFD.US,D,20190201,000000,25.9778,26.2275,25.8252,26.0581,493813.32752944,0
+WAFD.US,D,20190204,000000,26.1021,26.4222,25.9073,26.4222,389434.10877513,0
+WAFD.US,D,20190205,000000,26.4057,26.5212,26.2461,26.5123,426009.12804639,0
+WAFD.US,D,20190206,000000,26.4575,26.6464,26.2882,26.5212,316368.8599597,0
+WAFD.US,D,20190207,000000,26.7169,26.851,26.2774,26.6102,352988.82800196,0
+WAFD.US,D,20190208,000000,26.5123,26.6474,26.1266,26.155,400238.15882158,0
+WAFD.US,D,20190211,000000,26.2774,26.4124,26.0826,26.386,294881.30429812,0
+WAFD.US,D,20190212,000000,26.5212,26.7629,26.5172,26.619,238198.86094741,0
+WAFD.US,D,20190213,000000,26.6748,26.7169,26.4575,26.619,419230.03612996,0
+WAFD.US,D,20190214,000000,26.4311,26.5476,26.2255,26.2451,500510.69440771,0
+WAFD.US,D,20190215,000000,26.3949,26.7903,26.3949,26.6748,423282.57646036,0
+WAFD.US,D,20190219,000000,26.5828,27.1818,26.5524,27.0497,396994.69636909,0
+WAFD.US,D,20190220,000000,27.0683,27.3073,26.8432,27.2749,302027.13732335,0
+WAFD.US,D,20190221,000000,27.3454,27.3454,26.9772,27.2386,207952.42431965,0
+WAFD.US,D,20190222,000000,27.2896,27.542,27.1908,27.542,363717.2823881,0
+WAFD.US,D,20190225,000000,27.6948,27.8006,27.4795,27.595,318729.69199992,0
+WAFD.US,D,20190226,000000,27.4696,27.6948,27.2572,27.266,304355.2793483,0
+WAFD.US,D,20190227,000000,27.2749,27.5146,27.2005,27.5059,181727.88113297,0
+WAFD.US,D,20190228,000000,27.5059,27.7917,27.3728,27.4795,320000.51634351,0
+WAFD.US,D,20190301,000000,27.6859,27.8387,27.3356,27.6478,241035.74133499,0
+WAFD.US,D,20190304,000000,27.6127,27.8103,27.3073,27.5871,276728.13019398,0
+WAFD.US,D,20190305,000000,27.5236,27.874,27.2973,27.73,448600.99328629,0
+WAFD.US,D,20190306,000000,27.8191,27.8338,27.0203,27.0937,456552.83950051,0
+WAFD.US,D,20190307,000000,27.0596,27.1036,26.5212,26.5563,504455.97062551,0
+WAFD.US,D,20190308,000000,26.3694,26.9441,26.1874,26.8256,359026.26519698,0
+WAFD.US,D,20190311,000000,26.8343,27.2102,26.7433,27.0399,451209.04356699,0
+WAFD.US,D,20190312,000000,27.1388,27.2201,26.854,27.0027,511384.2107366,0
+WAFD.US,D,20190313,000000,27.087,27.1751,26.7091,26.7248,450688.04644863,0
+WAFD.US,D,20190314,000000,26.7335,27.0596,26.5906,26.9441,395094.58923157,0
+WAFD.US,D,20190315,000000,26.9342,27.2475,26.8607,26.9244,1054730.0623396,0
+WAFD.US,D,20190318,000000,27.0027,27.3728,27.0027,27.3073,272735.86207924,0
+WAFD.US,D,20190319,000000,27.3904,27.4883,26.6474,26.6905,447451.73493699,0
+WAFD.US,D,20190320,000000,26.6562,26.8432,26.2118,26.2451,412232.32973641,0
+WAFD.US,D,20190321,000000,26.0914,26.619,25.9573,25.9925,470886.38963304,0
+WAFD.US,D,20190322,000000,25.8399,25.9534,25.1331,25.1683,680812.47362456,0
+WAFD.US,D,20190325,000000,25.1605,25.5001,24.9167,25.2574,464950.08717276,0
+WAFD.US,D,20190326,000000,25.3993,25.9925,25.2662,25.9838,373379.22502609,0
+WAFD.US,D,20190327,000000,25.8399,26.2255,25.5295,26.0914,345851.16748054,0
+WAFD.US,D,20190328,000000,26.0728,26.2539,25.8399,26.1178,345042.08960264,0
+WAFD.US,D,20190329,000000,26.3616,26.3694,25.8222,25.875,391738.7548516,0
+WAFD.US,D,20190401,000000,26.0552,26.4408,26.0552,26.3694,360197.99793178,0
+WAFD.US,D,20190402,000000,26.3694,26.3949,26.0728,26.0914,330554.28346055,0
+WAFD.US,D,20190403,000000,26.4311,26.5906,26.1971,26.3694,313548.32457977,0
+WAFD.US,D,20190404,000000,26.3782,26.9147,26.2637,26.8099,417950.01771957,0
+WAFD.US,D,20190405,000000,26.8187,27.1564,26.6562,27.1124,290152.48927684,0
+WAFD.US,D,20190408,000000,27.0203,27.2896,26.9705,27.2201,280831.74867324,0
+WAFD.US,D,20190409,000000,27.1388,27.266,26.851,26.9147,280424.14504534,0
+WAFD.US,D,20190410,000000,26.9615,27.2102,26.7727,27.1818,273672.63532929,0
+WAFD.US,D,20190411,000000,27.364,27.4315,27.13,27.2005,245187.37327416,0
+WAFD.US,D,20190412,000000,27.4511,27.8191,27.3356,27.7135,313286.80445761,0
+WAFD.US,D,20190415,000000,27.773,27.964,27.1908,27.3454,394830.00442048,0
+WAFD.US,D,20190416,000000,27.3356,28.9302,26.9528,28.9009,1244360.7546639,0
+WAFD.US,D,20190417,000000,29.1446,29.6468,28.9302,29.6203,712024.28726574,0
+WAFD.US,D,20190418,000000,29.4216,29.9521,29.4049,29.4392,401117.7245449,0
+WAFD.US,D,20190422,000000,29.3786,29.4578,28.8764,29.0937,377784.20458359,0
+WAFD.US,D,20190423,000000,29.1533,30.1048,29.1084,29.9325,797730.35636054,0
+WAFD.US,D,20190424,000000,29.9806,30.2919,29.8004,29.8719,1872636.2874991,0
+WAFD.US,D,20190425,000000,29.7348,29.7348,28.7784,29.1533,617849.46109028,0
+WAFD.US,D,20190426,000000,29.172,29.9228,29.1172,29.8806,398351.33200275,0
+WAFD.US,D,20190429,000000,29.8885,30.3016,29.8259,29.8885,369025.32361743,0
+WAFD.US,D,20190430,000000,29.9228,30.3623,29.5126,29.684,416592.36052293,0
+WAFD.US,D,20190501,000000,29.7348,29.8719,29.2835,29.4138,365196.50557902,0
+WAFD.US,D,20190502,000000,29.448,30.3623,29.2444,29.4138,487704.38092602,0
+WAFD.US,D,20190503,000000,29.5028,29.9042,29.3883,29.7348,330743.27261133,0
+WAFD.US,D,20190506,000000,29.2082,30.0305,29.2082,29.8719,263174.03261302,0
+WAFD.US,D,20190507,000000,29.6017,29.8435,29.4774,29.7172,354876.67638375,0
+WAFD.US,D,20190508,000000,29.5752,29.6369,29.2257,29.2621,445830.51449222,0
+WAFD.US,D,20190509,000000,29.0643,29.4323,28.8734,29.3051,400871.52786741,0
+WAFD.US,D,20190510,000000,29.2787,29.6947,28.9566,29.5949,341516.67576846,0
+WAFD.US,D,20190513,000000,29.1259,29.216,28.4496,28.4966,498682.09667859,0
+WAFD.US,D,20190514,000000,28.4681,29.2621,28.4242,29.1524,390265.66103853,0
+WAFD.US,D,20190515,000000,28.8832,28.9478,28.4407,28.8832,279914.38511974,0
+WAFD.US,D,20190516,000000,29.0359,29.6174,29.0164,29.4587,367205.9199551,0
+WAFD.US,D,20190517,000000,29.1622,29.678,29.0545,29.1172,542670.59847511,0
+WAFD.US,D,20190520,000000,29.0359,29.7289,29.0065,29.5675,290627.51606122,0
+WAFD.US,D,20190521,000000,29.6223,29.9277,29.542,29.775,319978.041958,0
+WAFD.US,D,20190522,000000,29.6869,29.7661,29.2621,29.4784,281973.8560817,0
+WAFD.US,D,20190523,000000,29.2444,29.3981,28.8919,29.2347,441502.152158,0
+WAFD.US,D,20190524,000000,29.3893,29.6869,29.1172,29.2347,289361.79953252,0
+WAFD.US,D,20190528,000000,29.171,29.2708,28.7119,28.7197,346658.2022325,0
+WAFD.US,D,20190529,000000,28.6218,29.0741,28.4319,28.9644,343714.05773233,0
+WAFD.US,D,20190530,000000,29.0065,29.1436,28.3428,28.6121,366076.07130236,0
+WAFD.US,D,20190531,000000,28.3331,28.7119,28.3144,28.4496,412243.56692915,0
+WAFD.US,D,20190603,000000,28.5504,28.7951,28.1265,28.5044,523155.68092242,0
+WAFD.US,D,20190604,000000,28.8479,29.3521,28.5681,29.3521,315390.20262758,0
+WAFD.US,D,20190605,000000,29.2885,29.6124,28.7754,29.2621,295037.60343362,0
+WAFD.US,D,20190606,000000,29.2082,29.4147,28.8479,29.3051,362953.15328119,0
+WAFD.US,D,20190607,000000,29.2708,29.5762,29.1172,29.4686,309357.87324745,0
+WAFD.US,D,20190610,000000,29.6223,29.9003,29.5146,29.6124,285575.88713917,0
+WAFD.US,D,20190611,000000,29.82,29.9179,29.4881,29.6869,276245.95246876,0
+WAFD.US,D,20190612,000000,29.4969,29.9179,29.4881,29.8562,269941.88733671,0
+WAFD.US,D,20190613,000000,30.0442,30.1636,29.8562,29.9277,293201.85476366,0
+WAFD.US,D,20190614,000000,29.8836,29.9844,29.5675,29.8112,250154.21246911,0
+WAFD.US,D,20190617,000000,29.8562,30.0344,29.3521,29.4402,310485.67877424,0
+WAFD.US,D,20190618,000000,29.5244,30.2625,29.3795,29.9472,276830.2864917,0
+WAFD.US,D,20190619,000000,29.9374,30.281,29.775,30.2066,520674.30445089,0
+WAFD.US,D,20190620,000000,30.3505,30.5267,29.9844,30.4602,441174.23044233,0
+WAFD.US,D,20190621,000000,30.2536,30.4074,29.7661,29.8024,948577.41025694,0
+WAFD.US,D,20190624,000000,29.8396,30.2263,29.586,29.7573,460639.09140915,0
+WAFD.US,D,20190625,000000,29.8024,30.0177,29.5146,29.8024,447791.91540838,0
+WAFD.US,D,20190626,000000,29.9756,30.1891,29.8562,29.9081,383796.10270418,0
+WAFD.US,D,20190627,000000,29.9571,30.749,29.8836,30.7392,316738.66575744,0
+WAFD.US,D,20190628,000000,30.8762,31.5144,30.7861,31.4782,1118974.1148472,0
+WAFD.US,D,20190701,000000,31.6388,31.8483,31.2207,31.3168,380963.30856852,0
+WAFD.US,D,20190702,000000,31.1993,31.3509,30.8371,31.1014,423078.26386493,0
+WAFD.US,D,20190703,000000,31.2805,31.4861,31.1542,31.443,196820.45255754,0
+WAFD.US,D,20190705,000000,31.5605,31.768,31.3334,31.6867,235134.17201593,0
+WAFD.US,D,20190708,000000,31.6388,31.721,31.3422,31.5692,449798.26509553,0
+WAFD.US,D,20190709,000000,31.5144,31.6241,31.1777,31.5144,551864.66526956,0
+WAFD.US,D,20190710,000000,31.5507,31.903,31.4078,31.629,868042.49295252,0
+WAFD.US,D,20190711,000000,31.6486,31.8286,31.4243,31.6867,459415.25896251,0
+WAFD.US,D,20190712,000000,31.721,32.0636,31.5879,31.9364,368515.56369182,0
+WAFD.US,D,20190715,000000,32.0362,32.0822,31.1269,31.1816,591826.16581009,0
+WAFD.US,D,20190716,000000,31.209,31.4333,31.0456,31.1895,399239.07022991,0
+WAFD.US,D,20190717,000000,31.1895,31.5321,31.1346,31.3255,797677.23508573,0
+WAFD.US,D,20190718,000000,31.4078,31.8286,31.1052,31.678,471397.17112162,0
+WAFD.US,D,20190719,000000,31.5605,31.8679,31.443,31.5223,645165.03353656,0
+WAFD.US,D,20190722,000000,31.5144,31.6065,31.1816,31.4078,329442.8229414,0
+WAFD.US,D,20190723,000000,31.5692,32.0725,31.5351,32.0636,436958.2400356,0
+WAFD.US,D,20190724,000000,32.5159,32.6411,31.8385,32.5159,577788.86894093,0
+WAFD.US,D,20190725,000000,32.5159,32.6411,32.3347,32.5236,823992.69737738,0
+WAFD.US,D,20190726,000000,32.5776,32.9465,32.5589,32.9034,364652.0125122,0
+WAFD.US,D,20190729,000000,32.9308,33.0827,32.6814,32.7391,503595.81459873,0
+WAFD.US,D,20190730,000000,32.4885,33.2519,32.4885,33.2442,364775.62163244,0
+WAFD.US,D,20190731,000000,33.1825,33.5682,32.597,32.9632,655122.20787494,0
+WAFD.US,D,20190801,000000,32.9916,33.3704,32.2985,32.415,664028.19390982,0
+WAFD.US,D,20190802,000000,32.2458,32.3083,31.6113,31.8199,608671.73930346,0
+WAFD.US,D,20190805,000000,31.3255,31.3255,30.6217,31.1542,490597.44727734,0
+WAFD.US,D,20190806,000000,31.2169,31.5605,30.8762,31.4333,374595.90653188,0
+WAFD.US,D,20190807,000000,30.9379,31.2991,29.2708,31.2531,637993.66143689,0
+WAFD.US,D,20190808,000000,31.5712,32.187,30.7216,32.0596,733221.71904181,0
+WAFD.US,D,20190809,000000,31.9882,32.2154,31.7514,32.0322,337559.14079493,0
+WAFD.US,D,20190812,000000,31.6984,32.0596,31.581,31.8873,325334.09664726,0
+WAFD.US,D,20190813,000000,31.7788,32.5051,31.7788,31.9227,280299.51436213,0
+WAFD.US,D,20190814,000000,31.3255,31.6417,30.7,30.7744,643118.84289331,0
+WAFD.US,D,20190815,000000,30.9086,31.2805,30.7265,30.7832,617524.60406354,0
+WAFD.US,D,20190816,000000,31.0446,31.5076,31.0094,31.3803,632487.43699,0
+WAFD.US,D,20190819,000000,31.8149,31.9707,31.671,31.8326,377707.58736031,0
+WAFD.US,D,20190820,000000,31.724,31.8923,31.5438,31.7327,527933.5309666,0
+WAFD.US,D,20190821,000000,32.0068,32.187,31.769,32.0412,300013.63669537,0
+WAFD.US,D,20190822,000000,32.2231,32.4063,31.9147,32.1586,226847.25314521,0
+WAFD.US,D,20190823,000000,32.0412,32.3503,31.1993,31.4087,583864.10396612,0
+WAFD.US,D,20190826,000000,31.6417,31.9784,31.4253,31.6613,379543.33603027,0
+WAFD.US,D,20190827,000000,31.8873,32.1156,31.0818,31.117,574215.44164683,0
+WAFD.US,D,20190828,000000,30.9359,31.5341,30.8919,31.444,634180.16684315,0
+WAFD.US,D,20190829,000000,31.769,32.1066,31.671,31.8522,330269.26738992,0
+WAFD.US,D,20190830,000000,31.9707,32.323,31.907,32.2769,445943.9079827,0
+WAFD.US,D,20190903,000000,32.0322,32.0596,31.4156,31.5899,733006.16925363,0
+WAFD.US,D,20190904,000000,31.8973,32.0412,31.6809,31.8072,307500.67175497,0
+WAFD.US,D,20190905,000000,32.233,32.649,31.8423,32.0068,322018.1032234,0
+WAFD.US,D,20190906,000000,32.0148,32.3319,31.8698,31.9314,334970.50021081,0
+WAFD.US,D,20190909,000000,32.1156,32.6137,31.9364,32.5579,311309.05853382,0
+WAFD.US,D,20190910,000000,32.5403,32.9231,32.4494,32.7488,420545.80924454,0
+WAFD.US,D,20190911,000000,32.8859,33.6651,32.5961,33.6288,400546.67084068,0
+WAFD.US,D,20190912,000000,33.4664,34.2916,33.3342,34.0724,424341.93726767,0
+WAFD.US,D,20190913,000000,34.363,34.599,34.2191,34.408,418773.39747916,0
+WAFD.US,D,20190916,000000,34.1095,34.6881,34.0459,34.5813,398402.41015161,0
+WAFD.US,D,20190917,000000,34.3817,34.6704,34.2279,34.4913,526999.82240547,0
+WAFD.US,D,20190918,000000,34.4169,34.6273,33.8814,34.1193,555243.99559799,0
+WAFD.US,D,20190919,000000,34.0997,34.5716,34.0537,34.0821,339256.97846298,0
+WAFD.US,D,20190920,000000,34.0635,34.4717,33.9724,33.992,1291998.2794149,0
+WAFD.US,D,20190923,000000,33.8716,34.4443,33.6651,34.2632,303652.44402001,0
+WAFD.US,D,20190924,000000,34.2436,34.3817,33.392,33.6288,428337.27007134,0
+WAFD.US,D,20190925,000000,33.6024,34.3728,33.6024,34.2533,337082.07088461,0
+WAFD.US,D,20190926,000000,34.1193,34.3346,33.7287,33.7649,259194.023254,0
+WAFD.US,D,20190927,000000,33.9372,34.272,33.574,33.8334,491465.77580793,0
+WAFD.US,D,20190930,000000,33.8814,33.8912,33.4947,33.5359,530355.65678544,0
+WAFD.US,D,20191001,000000,33.7199,33.901,32.8575,33.0132,364189.24448354,0
+WAFD.US,D,20191002,000000,32.7125,32.8947,32.4121,32.7125,316100.1888967,0
+WAFD.US,D,20191003,000000,32.7038,32.8673,32.1586,32.8134,254440.69072128,0
+WAFD.US,D,20191004,000000,32.9231,33.2128,32.6324,33.1903,191471.54880913,0
+WAFD.US,D,20191007,000000,33.1952,33.3381,32.9044,33.1297,224336.25134735,0
+WAFD.US,D,20191008,000000,32.7685,32.8771,32.5579,32.6314,231009.10071416,0
+WAFD.US,D,20191009,000000,32.7949,33.1297,32.6314,32.9231,378487.03991188,0
+WAFD.US,D,20191010,000000,33.067,33.3127,32.8722,32.9398,359956.90906917,0
+WAFD.US,D,20191011,000000,33.437,33.8461,33.2462,33.3029,383106.5476946,0
+WAFD.US,D,20191014,000000,33.0757,33.3029,33.0503,33.2305,208471.37831205,0
+WAFD.US,D,20191015,000000,33.2549,33.6739,33.1297,33.3841,231763.0141913,0
+WAFD.US,D,20191016,000000,33.2382,33.4849,31.8796,32.4875,552974.08266274,0
+WAFD.US,D,20191017,000000,32.4297,32.5051,31.7425,32.4218,590561.47084437,0
+WAFD.US,D,20191018,000000,32.2505,32.8575,32.2505,32.7342,221036.60293112,0
+WAFD.US,D,20191021,000000,32.8947,33.4585,32.3593,33.1756,325709.01025988,0
+WAFD.US,D,20191022,000000,33.2382,33.4194,32.7949,33.1952,362830.56572392,0
+WAFD.US,D,20191023,000000,33.2646,33.4282,32.8213,33.111,406883.425988,0
+WAFD.US,D,20191024,000000,33.3215,33.3215,32.5403,32.6774,221307.31712006,0
+WAFD.US,D,20191025,000000,32.7685,33.2216,32.6177,33.0503,265761.65163416,0
+WAFD.US,D,20191028,000000,33.0934,33.5114,33.0846,33.1482,311679.88589453,0
+WAFD.US,D,20191029,000000,33.111,33.529,33.111,33.4565,597931.0261616,0
+WAFD.US,D,20191030,000000,33.4468,33.4468,32.9739,33.1571,265217.15856733,0
+WAFD.US,D,20191031,000000,32.9574,33.0846,32.2769,33.0582,544910.88608402,0
+WAFD.US,D,20191101,000000,33.3029,33.4664,32.9739,33.2833,297926.58353303,0
+WAFD.US,D,20191104,000000,33.6377,33.6377,33.1952,33.3127,322886.43175399,0
+WAFD.US,D,20191105,000000,33.4282,33.811,33.4282,33.6338,566437.26113874,0
+WAFD.US,D,20191106,000000,33.6563,33.6651,33.3127,33.6112,189605.15324986,0
+WAFD.US,D,20191107,000000,33.9128,34.1026,33.528,33.6377,195296.28059561,0
+WAFD.US,D,20191108,000000,33.6651,33.7757,33.5143,33.6563,211778.17766912,0
+WAFD.US,D,20191111,000000,33.5104,33.7012,33.4654,33.5545,258987.66753262,0
+WAFD.US,D,20191112,000000,33.5457,33.803,33.2843,33.5937,167335.08034777,0
+WAFD.US,D,20191113,000000,33.3107,33.8247,33.0553,33.6925,226661.32868336,0
+WAFD.US,D,20191114,000000,33.6201,33.8295,33.4458,33.5937,286258.29120791,0
+WAFD.US,D,20191115,000000,33.812,33.812,33.4458,33.5359,297183.90724863,0
+WAFD.US,D,20191118,000000,33.5104,33.5193,33.0189,33.346,202427.81173917,0
+WAFD.US,D,20191119,000000,33.4654,33.7306,33.346,33.6563,370879.46042097,0
+WAFD.US,D,20191120,000000,33.6288,33.7884,33.0817,33.3734,359824.10588214,0
+WAFD.US,D,20191121,000000,33.574,33.574,33.0914,33.3205,215923.68023044,0
+WAFD.US,D,20191122,000000,33.4938,33.6875,33.1217,33.3107,306360.60747247,0
+WAFD.US,D,20191125,000000,33.4839,33.7835,33.2628,33.7012,401814.43049533,0
+WAFD.US,D,20191126,000000,33.6377,33.9304,33.4839,33.6739,208636.87151435,0
+WAFD.US,D,20191127,000000,33.7659,33.903,33.5457,33.803,324858.0482999,0
+WAFD.US,D,20191129,000000,33.7561,33.9215,33.5193,33.5643,101175.59725794,0
+WAFD.US,D,20191202,000000,33.6465,33.6739,33.2207,33.3372,335208.52438449,0
+WAFD.US,D,20191203,000000,33.0366,33.2442,32.7832,33.2021,236414.19042631,0
+WAFD.US,D,20191204,000000,33.2628,33.574,33.2628,33.4556,280229.02651671,0
+WAFD.US,D,20191205,000000,33.528,33.6837,33.301,33.4742,346207.69295957,0
+WAFD.US,D,20191206,000000,33.7835,33.9304,33.2628,33.3205,360322.62861499,0
+WAFD.US,D,20191209,000000,33.2285,33.3998,33.0993,33.2911,259073.47882269,0
+WAFD.US,D,20191210,000000,33.3293,33.4839,33.1297,33.301,438723.50086013,0
+WAFD.US,D,20191211,000000,33.5193,33.5359,33.2911,33.4458,302979.23401806,0
+WAFD.US,D,20191212,000000,33.4938,34.0214,33.3607,33.807,265063.92412077,0
+WAFD.US,D,20191213,000000,33.8295,33.903,33.2021,33.528,305567.87460218,0
+WAFD.US,D,20191216,000000,33.7111,34.0116,33.7111,33.8471,424446.13669134,0
+WAFD.US,D,20191217,000000,33.9392,34.2231,33.6837,34.0948,361291.07031734,0
+WAFD.US,D,20191218,000000,34.2319,34.4129,33.9392,34.2955,492886.76990915,0
+WAFD.US,D,20191219,000000,34.3581,34.4766,34.1614,34.4217,432690.14991703,0
+WAFD.US,D,20191220,000000,34.4217,34.8143,34.3953,34.6596,1800637.5504318,0
+WAFD.US,D,20191223,000000,34.7967,34.7967,33.8931,33.994,265526.69214942,0
+WAFD.US,D,20191224,000000,33.9489,34.039,33.7835,33.9646,84851.020882922,0
+WAFD.US,D,20191226,000000,34.0488,34.1937,33.7249,33.7757,247907.79548234,0
+WAFD.US,D,20191227,000000,33.8931,33.8931,33.3831,33.5937,228401.05043347,0
+WAFD.US,D,20191230,000000,33.6201,33.803,33.4742,33.6288,205720.30921456,0
+WAFD.US,D,20191231,000000,33.5643,33.7835,33.3998,33.4194,355844.09652312,0
+WAFD.US,D,20200102,000000,33.5545,33.5985,32.7997,33.2726,279597.70059682,0
+WAFD.US,D,20200103,000000,32.9006,33.2628,32.7078,33.1922,254484.6179293,0
+WAFD.US,D,20200106,000000,32.9535,33.0817,32.5512,32.9328,465431.243335,0
+WAFD.US,D,20200107,000000,32.6979,32.9622,32.4327,32.4855,220936.48975935,0
+WAFD.US,D,20200108,000000,32.415,32.7832,32.2241,32.4718,308418.03530847,0
+WAFD.US,D,20200109,000000,32.5169,32.7586,32.4081,32.4327,270963.45031387,0
+WAFD.US,D,20200110,000000,32.371,32.4522,32.0322,32.1781,211377.72498207,0
+WAFD.US,D,20200113,000000,32.1596,32.5609,31.9784,32.5081,299054.38905981,0
+WAFD.US,D,20200114,000000,32.3984,32.7125,32.2976,32.5903,581917.00493164,0
+WAFD.US,D,20200115,000000,33.3205,33.5545,31.9314,32.5609,700899.46644446,0
+WAFD.US,D,20200116,000000,32.653,33.0142,32.4327,32.8673,423620.71380579,0
+WAFD.US,D,20200117,000000,33.0914,33.0914,32.4375,32.4668,406954.9353964,0
+WAFD.US,D,20200121,000000,32.4081,32.7342,32.2164,32.5169,434228.62376062,0
+WAFD.US,D,20200122,000000,32.5345,32.7342,32.1156,32.2202,295829.31474092,0
+WAFD.US,D,20200123,000000,32.1596,32.6,31.906,32.4982,477043.34969638,0
+WAFD.US,D,20200124,000000,32.4982,32.5345,31.8414,32.0148,441527.69123243,0
+WAFD.US,D,20200127,000000,31.5782,31.8737,31.3862,31.6212,658939.78872058,0
+WAFD.US,D,20200128,000000,31.861,31.9657,31.5682,31.9147,581338.80028657,0
+WAFD.US,D,20200129,000000,31.9217,32.0596,31.3764,31.4048,568665.28999192,0
+WAFD.US,D,20200130,000000,31.213,31.6965,31.0034,31.5498,465598.77966326,0
+WAFD.US,D,20200131,000000,31.349,31.349,30.8371,31.0034,554369.53768954,0
+WAFD.US,D,20200203,000000,31.1943,31.5782,31.0995,31.4948,618870.00250446,0
+WAFD.US,D,20200204,000000,31.8864,31.9608,31.4587,31.5408,436082.76056416,0
+WAFD.US,D,20200205,000000,31.7778,32.0322,31.769,31.9882,482186.91928638,0
+WAFD.US,D,20200206,000000,32.1605,32.1605,31.7572,31.8219,327156.56499851,0
+WAFD.US,D,20200207,000000,31.7671,31.9138,31.5281,31.6113,286981.55779573,0
+WAFD.US,D,20200210,000000,31.4734,31.905,31.4645,31.8855,327149.41405768,0
+WAFD.US,D,20200211,000000,31.9608,32.2358,31.677,31.72,293710.59312628,0
+WAFD.US,D,20200212,000000,31.9882,32.089,31.7034,31.7955,389535.24350987,0
+WAFD.US,D,20200213,000000,31.677,32.1987,31.6573,32.0225,422785.07529047,0
+WAFD.US,D,20200214,000000,31.9784,32.1303,31.8052,32.089,415587.1425534,0
+WAFD.US,D,20200218,000000,32.0148,32.1703,31.8306,32.0322,368606.48279679,0
+WAFD.US,D,20200219,000000,31.905,32.2241,31.8405,31.8776,408137.90532395,0
+WAFD.US,D,20200220,000000,31.86,32.2623,31.86,32.1743,300925.89243397,0
+WAFD.US,D,20200221,000000,32.089,32.2799,31.7474,31.7572,649435.16678109,0
+WAFD.US,D,20200224,000000,31.0426,31.2805,30.8038,30.982,475468.0995856,0
+WAFD.US,D,20200225,000000,31.0328,31.0328,29.9971,30.2066,692240.69865005,0
+WAFD.US,D,20200226,000000,30.3633,30.6472,29.7025,29.7114,522612.20941857,0
+WAFD.US,D,20200227,000000,29.2631,29.912,28.6943,28.7285,579241.53149446,0
+WAFD.US,D,20200228,000000,27.9786,28.3722,27.1427,27.5176,1114671.2915875,0
+WAFD.US,D,20200302,000000,27.6292,29.0221,27.4452,28.9615,634448.83790615,0
+WAFD.US,D,20200303,000000,28.8499,29.3922,28.2949,28.6385,719461.26573947,0
+WAFD.US,D,20200304,000000,28.9419,29.3922,28.5611,29.3355,570251.77729544,0
+WAFD.US,D,20200305,000000,28.5915,28.8039,27.8308,28.1959,712043.6969623,0
+WAFD.US,D,20200306,000000,27.1614,27.8504,27.133,27.7476,625019.81162696,0
+WAFD.US,D,20200309,000000,26.0228,27.0703,23.9496,23.9671,726288.37111583,0
+WAFD.US,D,20200310,000000,24.812,25.1693,23.1419,25.1341,802400.94229211,0
+WAFD.US,D,20200311,000000,24.6466,24.9402,23.5913,23.9222,881830.52845525,0
+WAFD.US,D,20200312,000000,22.538,23.4543,21.3898,21.518,872527.15442225,0
+WAFD.US,D,20200313,000000,22.8492,23.9731,22.033,23.7929,823642.30127621,0
+WAFD.US,D,20200316,000000,20.7016,23.3985,20.7016,22.5723,807802.96731534,0
+WAFD.US,D,20200317,000000,23.0216,26.1961,22.4079,26.0502,1402052.2805072,0
+WAFD.US,D,20200318,000000,24.5907,27.6204,24.2707,26.4908,1647815.8153005,0
+WAFD.US,D,20200319,000000,26.0601,27.5,24.1787,25.8026,1003280.0645579,0
+WAFD.US,D,20200320,000000,26.0601,26.1041,23.1783,23.5551,1599802.3553741,0
+WAFD.US,D,20200323,000000,23.1596,23.8576,19.6914,19.8842,990420.62980142,0
+WAFD.US,D,20200324,000000,20.8572,21.8655,19.2059,21.7735,1202075.1983503,0
+WAFD.US,D,20200325,000000,21.792,22.3256,19.1912,21.2419,3539463.3898045,0
+WAFD.US,D,20200326,000000,21.3252,23.4367,21.192,23.1068,1005839.0798157,0
+WAFD.US,D,20200327,000000,21.8391,23.4367,21.8391,22.6182,631656.90628957,0
+WAFD.US,D,20200330,000000,22.7113,23.5718,21.889,23.3809,572775.03784904,0
+WAFD.US,D,20200331,000000,23.1332,23.9397,22.7113,23.8204,746805.4419491,0
+WAFD.US,D,20200401,000000,22.6281,23.3495,22.5547,22.9971,559824.68398758,0
+WAFD.US,D,20200402,000000,22.7113,23.7568,22.7016,23.234,380065.35471159,0
+WAFD.US,D,20200403,000000,23.0491,23.6099,21.7441,22.214,570824.87412564,0
+WAFD.US,D,20200406,000000,23.1509,23.8488,22.5174,23.371,531689.81803361,0
+WAFD.US,D,20200407,000000,24.0689,24.6192,23.3339,23.6736,577043.12796761,0
+WAFD.US,D,20200408,000000,24.0866,24.6093,23.2975,24.3166,820980.10815773,0
+WAFD.US,D,20200409,000000,24.9402,25.8496,24.1424,25.647,565276.76559668,0
+WAFD.US,D,20200413,000000,25.5834,25.6558,24.2158,24.3353,353502.67417948,0
+WAFD.US,D,20200414,000000,25.041,25.2153,23.8488,24.3166,549678.52049842,0
+WAFD.US,D,20200415,000000,23.003,23.5718,22.2981,22.398,610963.10506124,0
+WAFD.US,D,20200416,000000,22.1788,22.7554,21.1,21.518,568657.11748811,0
+WAFD.US,D,20200417,000000,22.3618,23.1068,22.1328,22.6731,478002.59733194,0
+WAFD.US,D,20200420,000000,22.123,23.1332,22.123,22.6007,361430.00288224,0
+WAFD.US,D,20200421,000000,21.8577,22.7113,21.6501,22.3344,280206.55213121,0
+WAFD.US,D,20200422,000000,22.9119,23.187,21.4632,22.4714,460578.8191935,0
+WAFD.US,D,20200423,000000,22.721,23.5815,22.3344,23.1967,448798.15494089,0
+WAFD.US,D,20200424,000000,23.3436,23.5629,22.6007,22.8933,293054.74969495,0
+WAFD.US,D,20200427,000000,23.1068,24.3783,22.959,24.0954,263013.64722561,0
+WAFD.US,D,20200428,000000,24.7298,25.0313,24.256,24.5467,353325.94378443,0
+WAFD.US,D,20200429,000000,25.2711,26.1247,24.2521,25.5089,411646.9741505,0
+WAFD.US,D,20200430,000000,24.7934,25.3983,24.1963,24.5369,476176.04272878,0
+WAFD.US,D,20200501,000000,23.9134,24.0817,23.0401,23.4894,451579.8709277,0
+WAFD.US,D,20200504,000000,23.1146,23.5462,22.6007,23.4464,381161.49178609,0
+WAFD.US,D,20200505,000000,23.93,23.9858,22.9403,22.9403,377389.8812744,0
+WAFD.US,D,20200506,000000,23.0491,23.1068,21.6912,22.1876,454671.12049657,0
+WAFD.US,D,20200507,000000,22.7524,23.2536,22.4196,22.909,498138.62517474,0
+WAFD.US,D,20200508,000000,23.4827,24.346,23.3172,24.2335,518883.50455193,0
+WAFD.US,D,20200511,000000,23.7441,23.9104,23.0862,23.3348,551072.95396225,0
+WAFD.US,D,20200512,000000,23.326,23.696,21.7353,21.7882,426629.21677352,0
+WAFD.US,D,20200513,000000,21.6149,21.7696,20.6047,20.9473,404347.90667869,0
+WAFD.US,D,20200514,000000,20.3825,21.1039,19.8354,21.058,466328.17562895,0
+WAFD.US,D,20200515,000000,21.0031,21.5395,20.6869,21.4475,453329.80830756,0
+WAFD.US,D,20200518,000000,22.5311,23.7625,22.492,23.4924,451234.58264141,0
+WAFD.US,D,20200519,000000,23.3085,23.5492,21.9742,21.9742,397002.86887291,0
+WAFD.US,D,20200520,000000,22.3725,23.4287,22.3725,23.3916,328328.29773333,0
+WAFD.US,D,20200521,000000,23.1967,23.5952,23.0157,23.1596,385975.09653447,0
+WAFD.US,D,20200522,000000,23.2801,23.6139,22.8639,23.0765,292021.94952505,0
+WAFD.US,D,20200526,000000,23.9936,24.623,23.9838,24.1513,482507.69006121,0
+WAFD.US,D,20200527,000000,24.9177,25.6127,24.2716,25.3259,587267.95180601,0
+WAFD.US,D,20200528,000000,25.6499,25.6744,24.3363,24.4655,533910.69594595,0
+WAFD.US,D,20200529,000000,24.0944,24.2892,23.4386,23.9467,455428.09866264,0
+WAFD.US,D,20200601,000000,24.0679,24.346,23.883,24.0856,396778.12501794,0
+WAFD.US,D,20200602,000000,24.3176,24.4391,23.6139,23.8918,400790.82439221,0
+WAFD.US,D,20200603,000000,24.4194,25.5168,24.4194,25.0214,465955.30514228,0
+WAFD.US,D,20200604,000000,24.8639,25.6421,24.6329,25.5687,495970.8685372,0
+WAFD.US,D,20200605,000000,26.9098,28.2537,26.4938,27.6401,618176.36124297,0
+WAFD.US,D,20200608,000000,28.1235,28.4016,27.3581,27.549,425864.06610363,0
+WAFD.US,D,20200609,000000,26.8187,27.9669,26.4555,27.5401,441846.41888131,0
+WAFD.US,D,20200610,000000,27.2259,27.3267,26.2989,26.4653,722179.64482169,0
+WAFD.US,D,20200611,000000,25.2721,25.2721,23.3819,23.4093,464253.38122234,0
+WAFD.US,D,20200612,000000,24.5947,24.5947,23.3446,24.2472,523934.11191101,0
+WAFD.US,D,20200615,000000,23.234,24.3176,22.8992,23.9202,459054.64723157,0
+WAFD.US,D,20200616,000000,24.9275,25.2799,24.2422,24.8639,305122.47314415,0
+WAFD.US,D,20200617,000000,24.9011,25.086,23.9007,24.0308,346628.57690617,0
+WAFD.US,D,20200618,000000,23.7058,24.4743,23.1683,24.113,363481.30134038,0
+WAFD.US,D,20200619,000000,24.3734,24.6876,23.2057,23.9007,1302512.2055758,0
+WAFD.US,D,20200622,000000,23.559,24.2716,23.1967,24.113,362313.65485748,0
+WAFD.US,D,20200623,000000,24.5947,24.7894,24.0759,24.2158,486314.03371411,0
+WAFD.US,D,20200624,000000,23.9104,23.9838,22.7337,22.7524,404800.45907756,0
+WAFD.US,D,20200625,000000,22.5017,23.7715,22.4479,23.7528,374061.62909483,0
+WAFD.US,D,20200626,000000,23.2985,23.6774,22.8081,23.3916,1258691.2401075,0
+WAFD.US,D,20200629,000000,23.1509,24.5065,23.1509,24.4488,504359.94370564,0
+WAFD.US,D,20200630,000000,24.2716,25.1605,24.2716,24.854,448840.03902295,0
+WAFD.US,D,20200701,000000,24.8081,24.9373,23.9202,23.9554,386166.12881119,0
+WAFD.US,D,20200702,000000,24.7993,25.0479,23.883,23.9741,356336.48987811,0
+WAFD.US,D,20200706,000000,24.4391,24.8912,23.7625,23.8643,388275.65635903,0
+WAFD.US,D,20200707,000000,23.5121,23.5952,22.7611,22.8081,492109.36048354,0
+WAFD.US,D,20200708,000000,22.7163,23.0197,22.0026,22.4293,587447.74688999,0
+WAFD.US,D,20200709,000000,22.2991,22.2991,21.4749,21.7539,420595.86583042,0
+WAFD.US,D,20200710,000000,21.8361,22.6976,21.8361,22.6418,408061.28810067,0
+WAFD.US,D,20200713,000000,22.9373,23.4287,22.4293,23.002,380213.48134328,0
+WAFD.US,D,20200714,000000,22.8992,23.141,22.2336,22.7063,392112.64690125,0
+WAFD.US,D,20200715,000000,23.3642,24.0035,22.9804,23.7254,477244.59760289,0
+WAFD.US,D,20200716,000000,23.419,23.8165,23.2243,23.5121,270832.69025279,0
+WAFD.US,D,20200717,000000,23.4003,23.6774,22.6594,22.7063,398016.25934624,0
+WAFD.US,D,20200720,000000,22.492,23.1233,21.5395,21.6149,1075754.8499725,0
+WAFD.US,D,20200721,000000,22.031,23.0157,21.9556,23.0157,430046.34493213,0
+WAFD.US,D,20200722,000000,22.7063,22.8816,22.122,22.4823,526977.34801997,0
+WAFD.US,D,20200723,000000,22.8375,23.3085,22.4293,22.8992,594032.74184076,0
+WAFD.US,D,20200724,000000,22.8375,23.3545,22.2238,22.262,597991.29837726,0
+WAFD.US,D,20200727,000000,22.0407,22.2991,21.3173,21.4828,465208.54260598,0
+WAFD.US,D,20200728,000000,21.4182,21.7627,21.2997,21.3908,476614.29324598,0
+WAFD.US,D,20200729,000000,21.3721,21.8968,21.1421,21.7882,751064.33800089,0
+WAFD.US,D,20200730,000000,21.4005,21.6404,20.7153,21.3545,768142.82785305,0
+WAFD.US,D,20200731,000000,21.2057,21.6404,20.8367,21.6149,690013.69135984,0
+WAFD.US,D,20200803,000000,21.6149,21.6149,21.2145,21.3222,526130.47231191,0
+WAFD.US,D,20200804,000000,21.3262,21.4926,21.058,21.4828,471907.95261019,0
+WAFD.US,D,20200805,000000,21.7627,22.1699,21.428,22.1131,432899.57032734,0
+WAFD.US,D,20200806,000000,21.982,22.2346,21.9222,22.122,386911.86978452,0
+WAFD.US,D,20200807,000000,22.076,23.2066,21.9047,23.1233,410075.81029162,0
+WAFD.US,D,20200810,000000,23.2066,24.0025,23.2066,23.5158,450451.04383793,0
+WAFD.US,D,20200811,000000,23.9447,24.4419,23.6002,23.7488,390879.6203878,0
+WAFD.US,D,20200812,000000,24.2912,24.2912,23.1793,23.5345,413623.6985113,0
+WAFD.US,D,20200813,000000,23.3662,24.2119,22.9266,23.0187,470813.85866166,0
+WAFD.US,D,20200814,000000,22.7671,23.3759,22.6065,23.0911,337983.08943046,0
+WAFD.US,D,20200817,000000,22.955,23.0471,22.5253,22.907,442198.85810843,0
+WAFD.US,D,20200818,000000,22.9266,23.0284,22.5898,22.6369,409492.49783167,0
+WAFD.US,D,20200819,000000,22.7397,23.1509,22.5253,22.6085,228300.9372617,0
+WAFD.US,D,20200820,000000,22.4313,22.5948,22.215,22.4411,461685.17189776,0
+WAFD.US,D,20200821,000000,22.4127,22.6936,22.1797,22.3188,1452865.8445542,0
+WAFD.US,D,20200824,000000,22.6565,23.001,22.258,22.9647,219040.46887375,0
+WAFD.US,D,20200825,000000,23.0959,23.3563,22.6516,22.8699,250603.70017907,0
+WAFD.US,D,20200826,000000,22.7671,22.7671,22.1415,22.1797,319784.96655533,0
+WAFD.US,D,20200827,000000,22.215,22.8611,22.215,22.496,315732.42622494,0
+WAFD.US,D,20200828,000000,22.7123,22.7123,22.1709,22.2924,221843.63768307,0
+WAFD.US,D,20200831,000000,22.1415,22.3932,21.9174,21.9174,442977.28909702,0
+WAFD.US,D,20200901,000000,21.751,22.1514,21.4956,22.0671,412730.85246927,0
+WAFD.US,D,20200902,000000,21.9536,22.2433,21.5337,22.0574,238074.23026419,0
+WAFD.US,D,20200903,000000,22.0574,22.9266,21.9634,22.0858,292817.74708425,0
+WAFD.US,D,20200904,000000,22.5898,22.8151,21.9075,22.2346,257886.42264323,0
+WAFD.US,D,20200908,000000,22.0113,22.496,21.0286,21.1881,407207.26145177,0
+WAFD.US,D,20200909,000000,21.2537,21.3751,20.8612,21.2342,594462.81985414,0
+WAFD.US,D,20200910,000000,21.2635,21.4407,20.9542,20.9825,309888.0644326,0
+WAFD.US,D,20200911,000000,20.9081,21.2067,20.8612,21.057,249322.66020571,0
+WAFD.US,D,20200914,000000,21.0755,21.6922,21.0198,21.5151,334248.25518596,0
+WAFD.US,D,20200915,000000,21.5249,21.5249,20.8984,20.9542,281622.43841756,0
+WAFD.US,D,20200916,000000,21.1226,21.4035,20.8435,21.1793,405532.91973219,0
+WAFD.US,D,20200917,000000,20.8338,21.2635,20.824,21.1608,255685.97599044,0
+WAFD.US,D,20200918,000000,21.3467,21.3467,20.683,20.7486,1307630.2360913,0
+WAFD.US,D,20200921,000000,20.3658,20.3805,19.3184,19.5143,600256.10349762,0
+WAFD.US,D,20200922,000000,19.5817,19.8147,18.9445,19.2539,366124.08476229,0
+WAFD.US,D,20200923,000000,19.2823,19.759,18.8524,18.8799,382508.93335296,0
+WAFD.US,D,20200924,000000,19.2019,19.5289,18.7018,19.0296,232779.46935357,0
+WAFD.US,D,20200925,000000,18.823,19.244,18.7947,19.1971,295356.33108249,0
+WAFD.US,D,20200928,000000,19.4878,19.8793,19.4692,19.7022,314745.59638899,0
+WAFD.US,D,20200929,000000,19.572,19.8598,18.9268,19.3751,457645.91188607,0
+WAFD.US,D,20200930,000000,19.5338,19.7775,19.2823,19.4946,373299.54311386,0
+WAFD.US,D,20201001,000000,20.5,20.5,19.1785,19.5338,444233.81155894,0
+WAFD.US,D,20201002,000000,19.1138,20.2249,19.1138,20.0849,331180.50156555,0
+WAFD.US,D,20201005,000000,20.3286,20.6459,20.1505,20.6272,268997.9631458,0
+WAFD.US,D,20201006,000000,20.8612,21.5904,20.683,20.9365,386465.4467635,0
+WAFD.US,D,20201007,000000,21.2439,21.5523,21.1608,21.3653,378723.0209596,0
+WAFD.US,D,20201008,000000,21.4701,21.8234,21.2439,21.5719,247076.24321893,0
+WAFD.US,D,20201009,000000,21.795,21.89,21.3564,21.6922,290809.35427116,0
+WAFD.US,D,20201012,000000,21.4956,22.215,21.4789,22.1612,454034.6867618,0
+WAFD.US,D,20201013,000000,21.7539,21.9918,21.2635,21.4701,345755.1405607,0
+WAFD.US,D,20201014,000000,21.3564,21.7314,21.1695,21.2155,355596.87828265,0
+WAFD.US,D,20201015,000000,21.1509,21.7314,20.8338,21.3007,432045.54367844,0
+WAFD.US,D,20201016,000000,21.057,21.4407,20.7809,21.0198,400543.60615175,0
+WAFD.US,D,20201019,000000,21.0942,21.4701,20.636,20.683,356079.05600787,0
+WAFD.US,D,20201020,000000,20.8787,21.333,20.7672,20.9081,284918.00058187,0
+WAFD.US,D,20201021,000000,20.776,21.1969,20.776,20.8886,242161.50373581,0
+WAFD.US,D,20201022,000000,20.9542,21.4956,20.8612,21.3467,381736.63174223,0
+WAFD.US,D,20201023,000000,21.5904,21.9272,21.4789,21.7119,228233.51410522,0
+WAFD.US,D,20201026,000000,21.4035,21.4035,20.9728,21.2342,296980.61621619,0
+WAFD.US,D,20201027,000000,21.1793,21.3564,20.6742,20.7026,213784.52735626,0
+WAFD.US,D,20201028,000000,20.1984,20.7075,19.8695,19.9087,276014.05767294,0
+WAFD.US,D,20201029,000000,19.6454,20.2582,19.4946,20.1035,337516.23514989,0
+WAFD.US,D,20201030,000000,20.0664,20.3815,19.7393,19.8989,592041.71559828,0
+WAFD.US,D,20201102,000000,20.1984,20.8054,20.0203,20.8054,349926.18219644,0
+WAFD.US,D,20201103,000000,21.2244,21.7314,21.0286,21.6101,408626.21242703,0
+WAFD.US,D,20201104,000000,21.0286,21.0286,19.8598,19.8989,355520.26105937,0
+WAFD.US,D,20201105,000000,19.9733,20.6986,19.9733,20.2572,395026.1445121,0
+WAFD.US,D,20201106,000000,20.219,20.4363,19.7099,19.7668,388782.35159571,0
+WAFD.US,D,20201109,000000,21.4847,22.6653,21.3908,21.8048,852475.91630655,0
+WAFD.US,D,20201110,000000,22.2032,22.723,21.9194,22.3344,798949.0809923,0
+WAFD.US,D,20201111,000000,22.4852,22.4852,21.4005,22.0711,444969.33690248,0
+WAFD.US,D,20201112,000000,21.751,22.4753,21.3956,22.4489,675258.23571774,0
+WAFD.US,D,20201113,000000,22.7681,23.1556,22.3824,22.9002,404249.83663289,0
+WAFD.US,D,20201116,000000,23.6099,24.1953,23.3739,24.1679,463911.15762499,0
+WAFD.US,D,20201117,000000,23.8556,23.9026,23.4494,23.6941,449068.86912983,0
+WAFD.US,D,20201118,000000,23.9026,24.0162,23.1096,23.1469,397562.6853844,0
+WAFD.US,D,20201119,000000,22.9687,23.0715,22.8365,22.9971,274706.45706218,0
+WAFD.US,D,20201120,000000,22.7407,23.0618,22.7133,22.9491,273957.65139993,0
+WAFD.US,D,20201123,000000,23.2517,23.3446,22.8639,22.9002,319426.39795034,0
+WAFD.US,D,20201124,000000,23.2985,24.3373,23.2037,24.0906,358396.98240304,0
+WAFD.US,D,20201125,000000,23.9681,23.9681,23.421,23.5913,237113.96106567,0
+WAFD.US,D,20201127,000000,23.467,23.467,22.8024,23.2517,128016.14291985,0
+WAFD.US,D,20201130,000000,23.1372,23.1656,21.9947,22.0711,479596.23557631,0
+WAFD.US,D,20201201,000000,22.4489,22.9687,22.2257,22.6849,547864.22465098,0
+WAFD.US,D,20201202,000000,22.7593,23.2418,22.6849,23.0911,272849.2555697,0
+WAFD.US,D,20201203,000000,23.0715,23.3162,22.675,22.7778,207761.39204292,0
+WAFD.US,D,20201204,000000,23.004,23.5619,22.9491,23.4767,258110.14493524,0
+WAFD.US,D,20201207,000000,23.5061,23.8752,23.1753,23.8165,373505.89883525,0
+WAFD.US,D,20201208,000000,23.6099,24.1101,23.5433,23.7978,340099.76791914,0
+WAFD.US,D,20201209,000000,24.0632,24.3832,23.8752,23.9681,250692.57615808,0
+WAFD.US,D,20201210,000000,23.6754,24.1199,23.5258,24.0817,263828.85448138,0
+WAFD.US,D,20201211,000000,23.7333,24.2805,23.6186,24.0162,444178.64715816,0
+WAFD.US,D,20201214,000000,24.393,24.4978,23.8076,23.8262,381767.27863154,0
+WAFD.US,D,20201215,000000,24.0632,24.1864,23.5532,24.1816,372065.49503746,0
+WAFD.US,D,20201216,000000,24.3186,24.5399,24.0259,24.3186,365160.75087483,0
+WAFD.US,D,20201217,000000,24.3744,24.4321,23.9212,24.2413,450183.39433792,0
+WAFD.US,D,20201218,000000,24.2246,24.5829,24.1199,24.2902,2344392.0272257,0
+WAFD.US,D,20201221,000000,24.1864,24.3646,23.3309,23.6667,467511.1455565,0
+WAFD.US,D,20201222,000000,23.6099,24.0025,23.2223,23.467,345073.75805493,0
+WAFD.US,D,20201223,000000,23.467,24.3099,23.467,24.2707,368429.75240174,0
+WAFD.US,D,20201224,000000,24.4596,24.4596,23.8165,24.1385,110596.45103331,0
+WAFD.US,D,20201228,000000,24.3186,24.5917,24.0348,24.4126,288988.92904587,0
+WAFD.US,D,20201229,000000,24.6201,24.6201,23.7802,23.9878,247333.67708917,0
+WAFD.US,D,20201230,000000,23.9681,24.3793,23.8937,24.1864,228432.71888575,0
+WAFD.US,D,20201231,000000,24.1483,24.4596,23.9124,24.3099,263552.01091457,0
+WAFD.US,D,20210104,000000,24.488,24.6103,23.7333,24.1483,329198.66938986,0
+WAFD.US,D,20210105,000000,24.1864,24.9804,24.1483,24.6584,617583.85471621,0
+WAFD.US,D,20210106,000000,25.3474,27.6244,25.3474,26.99,701155.87875173,0
+WAFD.US,D,20210107,000000,27.4345,27.6411,26.9802,27.1604,502378.11152995,0
+WAFD.US,D,20210108,000000,27.2366,27.2366,26.4908,26.9254,478459.23598272,0
+WAFD.US,D,20210111,000000,26.5182,27.038,26.5182,26.8911,511246.29973469,0
+WAFD.US,D,20210112,000000,27.2182,27.3825,26.8961,26.9999,580648.22371401,0
+WAFD.US,D,20210113,000000,26.99,27.0752,26.0464,26.4057,579791.13237617,0
+WAFD.US,D,20210114,000000,26.6797,27.1789,26.4516,26.8305,351239.91218506,0
+WAFD.US,D,20210115,000000,26.6983,27.2063,26.4144,26.7345,434027.37585413,0
+WAFD.US,D,20210119,000000,27.0947,27.4422,26.6983,27.0947,428584.48831181,0
+WAFD.US,D,20210120,000000,27.0576,27.5861,26.6885,27.0663,417791.67545812,0
+WAFD.US,D,20210121,000000,27.1505,27.3013,26.7835,26.8129,432704.45179871,0
+WAFD.US,D,20210122,000000,26.3586,27.038,26.3586,26.9802,393784.94549485,0
+WAFD.US,D,20210125,000000,26.6514,26.8216,26.0639,26.7933,286357.3828167,0
+WAFD.US,D,20210126,000000,26.8764,27.0282,26.2921,26.3106,252396.54320398,0
+WAFD.US,D,20210127,000000,25.7263,26.1031,25.4042,25.6108,401475.27158692,0
+WAFD.US,D,20210128,000000,25.923,26.0552,25.3846,25.5854,344202.3648354,0
+WAFD.US,D,20210129,000000,25.5363,25.8291,24.6955,24.7238,322569.74723106,0
+WAFD.US,D,20210201,000000,24.8757,25.0077,24.5065,24.8757,383713.35610303,0
+WAFD.US,D,20210202,000000,25.2534,26.386,25.044,26.2647,540863.4535685,0
+WAFD.US,D,20210203,000000,26.1031,26.3195,25.6108,25.9906,322177.46704784,0
+WAFD.US,D,20210204,000000,26.1423,26.618,26.018,26.618,307428.14078361,0
+WAFD.US,D,20210205,000000,26.8657,26.8657,26.0943,26.571,149821.40466733,0
+WAFD.US,D,20210208,000000,26.667,27.552,26.5985,27.552,285618.79278421,0
+WAFD.US,D,20210209,000000,28.704,28.9899,28.1235,28.3086,888287.82803387,0
+WAFD.US,D,20210210,000000,28.3801,28.704,28.3517,28.5132,533910.69594595,0
+WAFD.US,D,20210211,000000,28.475,28.5798,28.0747,28.523,714923.48299491,0
+WAFD.US,D,20210212,000000,28.3134,28.751,28.3134,28.4095,496798.33454871,0
+WAFD.US,D,20210216,000000,28.4095,28.8001,28.3134,28.4653,1397915.9720128,0
+WAFD.US,D,20210217,000000,28.4369,28.6179,28.2851,28.3321,1073539.0798752,0
+WAFD.US,D,20210218,000000,28.3037,28.5524,28.1235,28.3898,444816.10245591,0
+WAFD.US,D,20210219,000000,28.5327,28.8939,28.4369,28.704,594864.29410417,0
+WAFD.US,D,20210222,000000,28.6854,29.2092,28.6806,29.0956,414707.57683007,0
+WAFD.US,D,20210223,000000,29.0858,29.446,28.9331,29.219,449117.90415273,0
+WAFD.US,D,20210224,000000,29.2669,29.7945,29.2669,29.5136,591134.56767456,0
+WAFD.US,D,20210225,000000,29.4941,29.819,28.9801,29.1045,539895.01186616,0
+WAFD.US,D,20210226,000000,28.9899,29.3031,28.5524,28.7804,681486.70518948,0
+WAFD.US,D,20210301,000000,29.1142,29.5234,28.9899,29.2376,474079.79549964,0
+WAFD.US,D,20210302,000000,29.2571,29.4754,29.076,29.17,645189.55104801,0
+WAFD.US,D,20210303,000000,29.219,29.9707,29.1993,29.4941,768226.59601717,0
+WAFD.US,D,20210304,000000,29.6663,30.1891,29.3325,29.5038,1002366.7872563,0
+WAFD.US,D,20210305,000000,29.676,30.1989,29.4,29.7417,1078090.1429384,0
+WAFD.US,D,20210308,000000,29.9228,31.3999,29.8846,31.0181,879481.95517076,0
+WAFD.US,D,20210309,000000,30.8087,30.9555,29.8562,30.4269,1046314.4265338,0
+WAFD.US,D,20210310,000000,30.3799,31.2277,30.2468,31.0563,1276207.9804769,0
+WAFD.US,D,20210311,000000,31.0279,31.2521,30.0462,31.1042,536631.11815414,0
+WAFD.US,D,20210312,000000,31.1806,32.2761,31.1806,32.2476,428956.3372355,0
+WAFD.US,D,20210315,000000,32.2936,32.3807,31.3803,31.723,432349.96944562,0
+WAFD.US,D,20210316,000000,31.5702,31.7044,31.0084,31.4754,834109.23554019,0
+WAFD.US,D,20210317,000000,31.6466,31.9129,31.1709,31.3706,241857.07796861,0
+WAFD.US,D,20210318,000000,31.6563,32.3513,31.3803,31.5135,365255.7562317,0
+WAFD.US,D,20210319,000000,31.4176,31.5899,30.5522,31.3372,1260127.5576534,0
+WAFD.US,D,20210322,000000,30.979,31.2277,30.5033,30.9232,572443.02988146,0
+WAFD.US,D,20210323,000000,30.8087,30.8087,29.9032,30.0559,589816.75143403,0
+WAFD.US,D,20210324,000000,30.3036,30.8087,29.5332,29.543,895268.16785682,0
+WAFD.US,D,20210325,000000,29.5987,29.9991,28.9987,29.8279,832322.52189314,0
+WAFD.US,D,20210326,000000,30.1518,30.5327,29.6849,30.5229,895391.77697705,0
+WAFD.US,D,20210329,000000,30.142,30.3329,29.3129,29.5332,879989.6719704,0
+WAFD.US,D,20210330,000000,29.6849,29.9325,29.3707,29.7319,494794.02798751,0
+WAFD.US,D,20210331,000000,29.6369,29.9707,29.2092,29.3325,551262.964676,0
+WAFD.US,D,20210401,000000,29.0956,29.4941,29.0467,29.4098,421557.15659193,0
+WAFD.US,D,20210405,000000,29.6663,29.7133,29.1993,29.3521,1672159.6610462,0
+WAFD.US,D,20210406,000000,29.8376,29.8376,29.3707,29.5332,1155654.3551052,0
+WAFD.US,D,20210407,000000,29.6663,29.7701,29.1603,29.4607,497204.91661361,0
+WAFD.US,D,20210408,000000,29.2933,29.4363,28.7707,29.3707,612659.92116629,0
+WAFD.US,D,20210409,000000,29.5889,29.7231,29.2835,29.6086,236202.72689004,0
+WAFD.US,D,20210412,000000,29.7603,29.9806,29.6712,29.9325,250579.18266761,0
+WAFD.US,D,20210413,000000,29.6565,29.7515,29.2571,29.3422,414628.91648083,0
+WAFD.US,D,20210414,000000,29.4098,30.4758,29.3325,30.2664,537864.14466756,0
+WAFD.US,D,20210415,000000,30.4563,30.7519,29.866,30.703,535735.20742317,0
+WAFD.US,D,20210416,000000,30.9986,31.6369,30.8949,31.4841,631032.73131053,0
+WAFD.US,D,20210419,000000,31.5702,31.6084,30.9242,31.1993,587046.27263996,0
+WAFD.US,D,20210420,000000,31.0661,31.3509,30.285,30.3613,504810.45297857,0
+WAFD.US,D,20210421,000000,30.285,31.0279,30.237,30.9604,389311.52121788,0
+WAFD.US,D,20210422,000000,30.9887,31.0848,30.6384,30.7901,426563.83674299,0
+WAFD.US,D,20210423,000000,30.8087,31.676,30.6736,31.3999,423739.21511115,0
+WAFD.US,D,20210426,000000,31.7141,31.8375,30.9887,31.2942,1066981.6671247,0
+WAFD.US,D,20210427,000000,31.1611,31.5702,31.1082,31.5331,326322.96960916,0
+WAFD.US,D,20210428,000000,31.6369,31.8375,31.2179,31.3803,449576.58592948,0
+WAFD.US,D,20210429,000000,31.676,31.8092,31.1895,31.2472,325628.30678468,0
+WAFD.US,D,20210430,000000,31.0378,31.2746,30.9046,30.9986,698048.28417521,0
+WAFD.US,D,20210503,000000,31.2844,31.627,30.8949,31.4273,337555.05454303,0
+WAFD.US,D,20210504,000000,31.3902,31.6663,31.1132,31.4176,1534094.4031201,0
+WAFD.US,D,20210505,000000,31.3803,31.5615,30.8949,31.3902,410505.88830502,0
+WAFD.US,D,20210506,000000,31.5615,31.8973,31.2364,31.8973,522862.49234797,0
+WAFD.US,D,20210507,000000,31.5712,31.7631,31.3509,31.6965,231955.06803101,0
+WAFD.US,D,20210510,000000,31.6486,32.2144,31.4567,31.4763,346388.50960654,0
+WAFD.US,D,20210511,000000,31.1885,31.7445,31.1024,31.4176,1355437.3402964,0
+WAFD.US,D,20210512,000000,31.6104,31.7631,30.7764,30.8713,455364.76175807,0
+WAFD.US,D,20210513,000000,30.7078,32.3201,30.6893,32.09,688282.14211355,0
+WAFD.US,D,20210514,000000,32.368,32.368,31.7728,32.1467,265719.76755209,0
+WAFD.US,D,20210517,000000,32.0509,32.5022,31.8873,32.4063,270620.20515354,0
+WAFD.US,D,20210518,000000,32.2722,32.6079,32.1948,32.2045,597172.00486957,0
+WAFD.US,D,20210519,000000,31.9461,32.2045,31.6486,32.185,549060.47489724,0
+WAFD.US,D,20210520,000000,32.0509,32.2809,31.629,32.1283,397207.18146834,0
+WAFD.US,D,20210521,000000,32.3583,32.5786,31.9794,32.415,267602.50811901,0
+WAFD.US,D,20210524,000000,32.5786,32.5786,31.8689,32.0705,239166.28108678,0
+WAFD.US,D,20210525,000000,31.956,32.2722,31.1199,31.2267,536592.29876101,0
+WAFD.US,D,20210526,000000,31.2267,31.7445,31.1591,31.6006,321878.14909552,0
+WAFD.US,D,20210527,000000,32.1283,32.3289,31.7534,31.7925,316244.22927648,0
+WAFD.US,D,20210528,000000,31.8689,32.0038,31.5526,31.9745,335817.37591888,0
+WAFD.US,D,20210601,000000,32.0215,32.3877,31.8405,32.0999,318226.06145218,0
+WAFD.US,D,20210602,000000,32.2722,32.2809,31.8022,32.0412,454372.82410724,0
+WAFD.US,D,20210603,000000,32.0312,32.2535,31.8405,32.185,659078.72128548,0
+WAFD.US,D,20210604,000000,32.0215,32.2623,31.7631,32.2144,209408.1515621,0
+WAFD.US,D,20210607,000000,32.2438,32.4825,31.956,32.1096,262617.28079047,0
+WAFD.US,D,20210608,000000,32.09,32.2241,31.6006,32.1183,504341.55557205,0
+WAFD.US,D,20210609,000000,31.9266,32.415,31.6006,31.7631,390922.52603286,0
+WAFD.US,D,20210610,000000,32.138,32.2535,31.4087,31.437,425793.57825821,0
+WAFD.US,D,20210611,000000,31.5526,31.7347,31.4087,31.6965,282521.41383746,0
+WAFD.US,D,20210614,000000,31.7249,32.0705,30.93,31.208,395382.66999113,0
+WAFD.US,D,20210615,000000,31.4851,31.8973,31.1112,31.629,403955.62649546,0
+WAFD.US,D,20210616,000000,31.5438,31.956,31.0641,31.86,406022.24839825,0
+WAFD.US,D,20210617,000000,31.8689,31.9413,30.7372,30.8048,387625.94230556,0
+WAFD.US,D,20210618,000000,30.3828,30.4974,29.4715,29.5195,1326217.5744608,0
+WAFD.US,D,20210621,000000,29.8925,30.6511,29.6536,30.6129,516901.67237624,0
+WAFD.US,D,20210622,000000,30.6129,30.9007,30.2096,30.7567,455352.50300234,0
+WAFD.US,D,20210623,000000,30.9859,30.9859,30.5267,30.5541,426874.39188805,0
+WAFD.US,D,20210624,000000,30.7176,31.1983,30.4788,31.1297,323834.44219679,0
+WAFD.US,D,20210625,000000,31.1983,31.7249,31.074,31.3225,1619158.9306652,0
+WAFD.US,D,20210628,000000,31.2267,31.2267,30.3731,30.6981,385071.01329967,0
+WAFD.US,D,20210629,000000,30.8713,31.1112,30.3535,30.5464,384976.00794281,0
+WAFD.US,D,20210630,000000,30.4593,30.6609,30.4074,30.4788,490475.88128306,0
+WAFD.US,D,20210701,000000,30.8615,30.9575,30.4788,30.5835,358200.84231143,0
+WAFD.US,D,20210702,000000,30.6706,30.8331,30.3633,30.4396,741799.78336102,0
+WAFD.US,D,20210706,000000,30.2096,30.2096,28.9449,29.2317,297263.58916086,0
+WAFD.US,D,20210707,000000,28.9644,29.452,28.9547,29.213,338873.89234654,0
+WAFD.US,D,20210708,000000,28.5983,29.0496,28.4544,28.704,383635.71731677,0
+WAFD.US,D,20210709,000000,29.2033,29.9806,29.1074,29.912,389233.8824316,0
+WAFD.US,D,20210712,000000,29.5587,30.009,27.823,29.9707,280905.30120759,0
+WAFD.US,D,20210713,000000,29.817,29.817,29.0202,29.0398,303353.12606771,0
+WAFD.US,D,20210714,000000,29.079,30.1998,29.079,30.1332,739745.42021396,0
+WAFD.US,D,20210715,000000,29.9512,31.0788,29.7877,30.8615,820132.21088669,0
+WAFD.US,D,20210716,000000,31.074,31.074,30.4494,30.5464,564802.76037528,0
+WAFD.US,D,20210719,000000,29.9316,30.1332,29.3756,29.6252,497544.07552203,0
+WAFD.US,D,20210720,000000,29.6438,30.9252,29.6438,30.2585,658281.90216329,0
+WAFD.US,D,20210721,000000,30.5835,30.93,30.0999,30.5738,459160.8897812,0
+WAFD.US,D,20210722,000000,30.421,30.5267,29.8366,29.9991,380801.90161813,0
+WAFD.US,D,20210723,000000,30.3153,30.5639,30.0754,30.469,305061.17936552,0
+WAFD.US,D,20210726,000000,30.6227,30.9105,30.4299,30.6893,235151.53858654,0
+WAFD.US,D,20210727,000000,30.3828,30.5835,30.1812,30.4886,1204353.2837893,0
+WAFD.US,D,20210728,000000,30.2243,31.0838,30.2243,30.8331,269714.07879281,0
+WAFD.US,D,20210729,000000,31.1689,31.3324,30.842,31.1591,243065.5869706,0
+WAFD.US,D,20210730,000000,31.0251,31.5047,30.842,30.9496,363770.40366291,0
+WAFD.US,D,20210802,000000,31.1493,31.6486,30.5639,30.5835,415885.43894274,0
+WAFD.US,D,20210803,000000,30.6422,30.8234,30.1528,30.6981,388106.07690482,0
+WAFD.US,D,20210804,000000,30.3251,30.6706,30.1048,30.4886,311631.87243462,0
+WAFD.US,D,20210805,000000,30.6814,31.1346,30.6138,31.0975,298142.13332122,0
+WAFD.US,D,20210806,000000,31.5605,32.0332,31.4635,31.7827,341591.24986579,0
+WAFD.US,D,20210809,000000,31.6573,31.812,31.2893,31.5027,339985.35286569,0
+WAFD.US,D,20210810,000000,31.4146,31.9755,31.1738,31.9177,414681.01619266,0
+WAFD.US,D,20210811,000000,31.9951,32.555,31.8219,32.555,977693.99823196,0
+WAFD.US,D,20210812,000000,32.604,32.6901,32.324,32.372,206584.55149323,0
+WAFD.US,D,20210813,000000,32.4297,32.4297,31.9707,32.3142,289554.8749352,0
+WAFD.US,D,20210816,000000,32.0529,32.2849,31.724,32.0148,303796.48439979,0
+WAFD.US,D,20210817,000000,31.8689,32.2652,31.5223,31.8219,314399.28653974,0
+WAFD.US,D,20210818,000000,31.7534,31.8737,31.4146,31.4537,400752.00499908,0
+WAFD.US,D,20210819,000000,31.1444,31.5507,31.0583,31.4635,338108.74167665,0
+WAFD.US,D,20210820,000000,31.3676,32.324,31.2795,32.324,696943.9745969,0
+WAFD.US,D,20210823,000000,32.3817,32.5365,32.0156,32.3142,660813.33522069,0
+WAFD.US,D,20210824,000000,32.4591,32.4875,32.2174,32.3426,216170.89847091,0
+WAFD.US,D,20210825,000000,32.42,32.7391,32.2468,32.4972,547816.21119107,0
+WAFD.US,D,20210826,000000,32.5649,32.5649,31.9667,32.0529,528966.3311365,0
+WAFD.US,D,20210827,000000,31.6084,32.5942,31.6084,32.5266,371528.15291146,0
+WAFD.US,D,20210830,000000,32.5843,32.604,31.9951,32.0725,327839.99063023,0
+WAFD.US,D,20210831,000000,32.1497,32.3426,31.8502,32.1694,588437.64141486,0
+WAFD.US,D,20210901,000000,32.2468,32.2555,31.5321,32.0048,386001.65717188,0
+WAFD.US,D,20210902,000000,32.1019,32.14,31.8502,31.9569,400752.00499908,0
+WAFD.US,D,20210903,000000,32.0148,32.1303,31.6573,31.8883,463764.05255629,0
+WAFD.US,D,20210907,000000,31.9755,32.2468,31.6672,31.8219,510528.14096174,0
+WAFD.US,D,20210908,000000,31.6867,32.0529,31.6476,31.9177,419926.74208039,0
+WAFD.US,D,20210909,000000,31.8883,32.324,31.8219,32.0048,929920.60560506,0
+WAFD.US,D,20210910,000000,32.0626,32.1928,31.5027,31.5321,916535.06591534,0
+WAFD.US,D,20210913,000000,31.7337,32.1293,31.4929,32.0431,515266.15004981,0
+WAFD.US,D,20210914,000000,32.1203,32.1203,31.2521,31.3285,600280.62100907,0
+WAFD.US,D,20210915,000000,31.2795,31.9471,31.2795,31.8502,551804.3930539,0
+WAFD.US,D,20210916,000000,32.0332,32.3142,31.444,31.5605,573485.02411816,0
+WAFD.US,D,20210917,000000,31.6476,32.0235,31.5321,31.812,2986455.5955636,0
+WAFD.US,D,20210920,000000,31.812,31.812,30.6814,31.3579,703028.40368887,0
+WAFD.US,D,20210921,000000,31.5791,31.5986,30.8449,30.8939,423390.86213593,0
+WAFD.US,D,20210922,000000,31.2032,31.5889,31.1346,31.2893,343744.70462164,0
+WAFD.US,D,20210923,000000,31.5223,32.0431,31.4058,31.7728,827748.98444439,0
+WAFD.US,D,20210924,000000,31.7435,32.4004,31.7435,32.2849,1017949.70891,0
+WAFD.US,D,20210927,000000,32.5266,33.714,32.4004,33.4341,1192004.6305214,0
+WAFD.US,D,20210928,000000,33.3381,33.714,33.068,33.1344,1034679.8457868,0
+WAFD.US,D,20210929,000000,33.0777,33.6475,32.8546,33.5407,364442.59210188,0
+WAFD.US,D,20210930,000000,33.6377,33.8501,33.115,33.1444,318206.65175562,0
+WAFD.US,D,20211001,000000,33.3283,34.1203,33.1737,33.6671,345257.63939081,0
+WAFD.US,D,20211004,000000,33.7042,34.0724,33.5407,33.7826,291127.06035705,0
+WAFD.US,D,20211005,000000,33.8785,34.2368,33.6181,33.9078,303348.01825282,0
+WAFD.US,D,20211006,000000,33.6572,33.7826,33.2128,33.5985,547310.53751737,0
+WAFD.US,D,20211007,000000,33.8785,34.1682,33.6671,34.0136,411876.82582036,0
+WAFD.US,D,20211008,000000,33.9852,34.1976,33.8981,33.9275,274548.11480072,0
+WAFD.US,D,20211011,000000,34.1301,34.1879,33.6377,33.6475,226800.26124826,0
+WAFD.US,D,20211012,000000,33.4829,33.6955,33.299,33.5692,418529.24392763,0
+WAFD.US,D,20211013,000000,33.5222,33.5985,32.9799,33.5496,393626.6032334,0
+WAFD.US,D,20211014,000000,33.9078,34.1007,33.5407,34.0332,287982.68951336,0
+WAFD.US,D,20211015,000000,35.5495,35.5887,34.2945,34.7967,491205.27724875,0
+WAFD.US,D,20211018,000000,34.9416,35.3762,34.41,34.4776,433969.14676443,0
+WAFD.US,D,20211019,000000,34.6616,34.7243,34.178,34.41,343078.64556053,0
+WAFD.US,D,20211020,000000,34.2945,34.9895,34.2945,34.9797,380074.54877838,0
+WAFD.US,D,20211021,000000,34.9503,35.1344,34.7682,34.9895,302800.46049706,0
+WAFD.US,D,20211022,000000,35.0091,35.2988,34.9181,35.0952,233866.41236128,0
+WAFD.US,D,20211025,000000,35.3331,35.336,34.7682,34.8447,545191.81590274,0
+WAFD.US,D,20211026,000000,34.8447,34.9503,34.5549,34.6136,282814.6024119,0
+WAFD.US,D,20211027,000000,34.3718,34.5354,33.6572,33.7923,329039.30556543,0
+WAFD.US,D,20211028,000000,33.8687,34.2847,33.7239,34.2456,296296.16902148,0
+WAFD.US,D,20211029,000000,34.3131,34.4678,34.0048,34.1595,216790.98719804,0
+WAFD.US,D,20211101,000000,34.3327,34.8838,34.2553,34.8642,315757.96529936,0
+WAFD.US,D,20211102,000000,34.8251,34.9797,34.5451,34.5941,452409.38006514,0
+WAFD.US,D,20211103,000000,34.4394,35.5396,34.4394,35.1539,326154.41171791,0
+WAFD.US,D,20211104,000000,35.2225,35.2704,34.3768,34.6489,209464.33752584,0
+WAFD.US,D,20211105,000000,34.8917,35.5044,34.7752,35.2225,266918.06092431,0
+WAFD.US,D,20211108,000000,35.2704,35.4261,34.7752,34.9494,207830.85832537,0
+WAFD.US,D,20211109,000000,34.7458,35.3771,34.2211,34.3376,227907.6355155,0
+WAFD.US,D,20211110,000000,34.5128,34.9308,34.4247,34.8329,204287.0563576,0
+WAFD.US,D,20211111,000000,34.872,34.9788,34.6097,34.9308,167912.26342986,0
+WAFD.US,D,20211112,000000,34.8917,34.8917,34.3278,34.6489,184507.55399383,0
+WAFD.US,D,20211115,000000,34.8046,34.8917,34.503,34.6587,747421.44442434,0
+WAFD.US,D,20211116,000000,34.7066,34.7066,34.1917,34.2887,339245.74127023,0
+WAFD.US,D,20211117,000000,34.2887,34.2887,33.482,34.0165,302130.31518405,0
+WAFD.US,D,20211118,000000,34.036,34.7164,34.0263,34.3474,370660.84594385,0
+WAFD.US,D,20211119,000000,34.0263,34.1624,33.341,33.6278,365111.71585192,0
+WAFD.US,D,20211122,000000,33.9,34.7262,33.7149,34.1722,261172.79074076,0
+WAFD.US,D,20211123,000000,34.5314,34.6968,34.1722,34.5706,200828.04411694,0
+WAFD.US,D,20211124,000000,34.4638,34.6048,34.133,34.3082,166958.12360918,0
+WAFD.US,D,20211126,000000,32.9378,33.5261,31.2267,32.0725,240627.11614413,0
+WAFD.US,D,20211129,000000,32.6754,32.9084,31.674,31.9364,403616.46758704,0
+WAFD.US,D,20211130,000000,31.4988,31.8286,31.0514,31.5859,419316.86898302,0
+WAFD.US,D,20211201,000000,32.2662,32.8497,31.1679,31.1679,408966.39289842,0
+WAFD.US,D,20211202,000000,31.4597,32.4121,31.1777,32.189,281078.9669137,0
+WAFD.US,D,20211203,000000,32.4121,33.0161,31.6643,31.9167,266302.05844908,0
+WAFD.US,D,20211206,000000,32.3837,32.9475,32.2956,32.7919,380069.4409635,0
+WAFD.US,D,20211207,000000,33.0152,33.2245,32.4414,32.6558,290961.56715474,0
+WAFD.US,D,20211208,000000,32.8116,32.9427,32.3152,32.4414,229284.70240871,0
+WAFD.US,D,20211209,000000,32.2662,32.2662,31.7415,31.9745,210850.59848585,0
+WAFD.US,D,20211210,000000,32.189,32.364,31.7318,32.1497,187670.31297111,0
+WAFD.US,D,20211213,000000,32.0038,32.0332,31.3432,31.7611,286906.9836984,0
+WAFD.US,D,20211214,000000,31.8679,32.4708,31.7611,31.9364,414048.6687098,0
+WAFD.US,D,20211215,000000,32.1019,32.4414,31.7905,32.14,357535.8048133,0
+WAFD.US,D,20211216,000000,32.3446,32.5482,31.44,31.5762,477169.00194257,0
+WAFD.US,D,20211217,000000,31.6837,31.6837,30.9007,31.2844,1642307.5477277,0
+WAFD.US,D,20211220,000000,30.8371,31.2746,30.3662,31.207,532545.88780847,0
+WAFD.US,D,20211221,000000,31.3334,31.9461,31.3334,31.7611,390575.19462062,0
+WAFD.US,D,20211222,000000,31.7415,31.9461,31.5184,31.8679,246866.82280861,0
+WAFD.US,D,20211223,000000,32.1019,32.3837,32.0431,32.0431,363421.02912472,0
+WAFD.US,D,20211227,000000,32.189,32.3347,31.8002,32.3249,203462.65503503,0
+WAFD.US,D,20211228,000000,32.3055,32.8594,32.0822,32.6754,236277.30098738,0
+WAFD.US,D,20211229,000000,32.6167,32.8693,32.4905,32.6264,196023.63343535,0
+WAFD.US,D,20211230,000000,31.3872,32.879,31.3872,32.3249,249438.09682212,0
+WAFD.US,D,20211231,000000,32.2565,32.6264,32.189,32.4512,161341.57036077,0
+WAFD.US,D,20220103,000000,32.597,33.3068,32.3934,32.7038,241952.0833255,0
+WAFD.US,D,20220104,000000,33.2392,33.6719,32.8693,33.3362,222964.29226903,0
+WAFD.US,D,20220105,000000,33.579,34.0557,33.342,33.5398,662191.42367688,0
+WAFD.US,D,20220106,000000,34.1722,34.8525,33.8511,34.7555,411341.52682033,0
+WAFD.US,D,20220107,000000,34.7262,35.0473,34.4149,35.0081,522736.84010179,0
+WAFD.US,D,20220110,000000,35.2225,35.6405,35.1246,35.3487,384538.77898858,0
+WAFD.US,D,20220111,000000,35.4261,35.4652,34.4443,35.0952,341791.47620932,0
+WAFD.US,D,20220112,000000,35.1246,35.3968,34.5509,35.2127,1115760.2777211,0
+WAFD.US,D,20220113,000000,35.2998,35.8832,35.2322,35.7766,849566.5049476,0
+WAFD.US,D,20220114,000000,35.9606,36.4765,35.3292,36.4569,719768.75619559,0
+WAFD.US,D,20220118,000000,36.68,37.0011,36.2043,36.3501,575902.04212212,0
+WAFD.US,D,20220119,000000,36.4666,36.4666,35.339,35.5044,695106.18280098,0
+WAFD.US,D,20220120,000000,35.3771,36.7584,34.3082,34.3953,490882.46334797,0
+WAFD.US,D,20220121,000000,34.0752,34.7458,33.6857,33.8314,397839.52895119,0
+WAFD.US,D,20220124,000000,33.4625,34.639,33.3754,34.5314,964883.59849837,0
+WAFD.US,D,20220125,000000,34.2593,34.8917,33.6475,34.5412,343131.76683535,0
+WAFD.US,D,20220126,000000,34.6,34.9788,33.7249,34.1232,484833.78896021,0
+WAFD.US,D,20220127,000000,34.2593,34.6871,33.5496,33.7933,562770.8716137,0
+WAFD.US,D,20220128,000000,33.7737,34.0263,33.1511,33.9969,476277.17746351,0
+WAFD.US,D,20220131,000000,33.7443,34.1134,33.2295,34.0459,715343.34537853,0
+WAFD.US,D,20220201,000000,33.9195,34.1378,33.5593,34.0067,487035.25717599,0
+WAFD.US,D,20220202,000000,33.9098,34.0851,33.4331,34.0263,421069.87105183,0
+WAFD.US,D,20220203,000000,34.1633,34.4179,33.8501,34.1732,387356.24967959,0
+WAFD.US,D,20220204,000000,34.271,34.4668,33.8257,34.2612,342718.03382959,0
+WAFD.US,D,20220207,000000,34.3102,34.5941,34.0263,34.3787,277596.45872456,0
+WAFD.US,D,20220208,000000,34.5255,35.3184,34.5255,35.201,991447.30059346,0
+WAFD.US,D,20220209,000000,34.9954,35.4359,34.8975,34.9366,546767.06601352,0
+WAFD.US,D,20220210,000000,34.966,35.2793,34.457,34.6919,994296.43973676,0
+WAFD.US,D,20220211,000000,34.6136,35.3282,34.457,34.7702,350982.47831482,0
+WAFD.US,D,20220214,000000,34.8779,35.1129,34.0752,34.3199,1642203.3483041,0
+WAFD.US,D,20220215,000000,34.7605,35.5142,34.6332,35.4163,1263198.3759627,0
+WAFD.US,D,20220216,000000,35.2988,35.8079,34.9954,35.6317,570361.08453401,0
+WAFD.US,D,20220217,000000,35.4849,35.5044,34.6626,34.7018,272080.0186479,0
+WAFD.US,D,20220218,000000,34.5549,35.3576,34.5549,35.1324,401140.19893041,0
+WAFD.US,D,20220222,000000,35.0346,35.3624,34.6919,34.9856,397903.88741877,0
+WAFD.US,D,20220223,000000,35.1912,35.3968,34.7115,34.7801,402587.75366904,0
+WAFD.US,D,20220224,000000,33.6151,33.6739,32.3916,33.4879,1000885.5209394,0
+WAFD.US,D,20220225,000000,33.7522,35.2402,33.7522,35.1814,448144.3546355,0
+WAFD.US,D,20220228,000000,34.7507,34.8975,34.408,34.829,523288.48410944,0
+WAFD.US,D,20220301,000000,34.5255,34.9563,33.3019,33.6837,813028.26194352,0
+WAFD.US,D,20220302,000000,33.7913,35.103,33.6201,34.7507,339182.40436564,0
+WAFD.US,D,20220303,000000,34.7507,34.9954,34.2563,34.6038,465932.8307568,0
+WAFD.US,D,20220304,000000,33.9676,34.2025,33.5075,34.0557,547300.3218876,0
+WAFD.US,D,20220307,000000,33.713,33.7718,32.5873,32.6363,393525.46849865,0
+WAFD.US,D,20220308,000000,32.9789,33.5662,32.4111,32.7635,602405.47200157,0
+WAFD.US,D,20220309,000000,33.527,33.811,33.1354,33.3901,406760.83843075,0
+WAFD.US,D,20220310,000000,33.0279,33.5369,33.018,33.4389,228085.38747352,0
+WAFD.US,D,20220311,000000,33.5857,34.3102,33.5857,34.0067,361999.01346052,0
+WAFD.US,D,20220314,000000,34.4962,34.7018,33.2236,33.4976,325846.9212618,0
+WAFD.US,D,20220315,000000,34.2612,34.7898,33.4879,33.9382,496911.72803917,0
+WAFD.US,D,20220316,000000,34.0165,34.6724,33.9529,34.4766,463139.87757723,0
+WAFD.US,D,20220317,000000,34.3688,34.3688,33.7326,34.0165,241278.87332355,0
+WAFD.US,D,20220318,000000,33.8697,33.8697,32.9886,33.6249,595686.65230079,0
+WAFD.US,D,20220321,000000,33.6249,34.1242,33.3998,33.6543,251014.36849589,0
+WAFD.US,D,20220322,000000,33.811,34.2906,33.7032,33.8012,422075.08902136,0
+WAFD.US,D,20220323,000000,33.6445,33.6592,32.6851,32.6851,199536.78851381,0
+WAFD.US,D,20220324,000000,32.9006,33.0376,32.509,32.9104,233381.16994712,0
+WAFD.US,D,20220325,000000,32.832,33.5857,32.832,33.5173,241153.22107736,0
+WAFD.US,D,20220328,000000,33.3998,33.5466,32.7342,33.1551,204778.42814961,0
+WAFD.US,D,20220329,000000,33.6054,33.8599,33.2726,33.6445,333274.70566873,0
+WAFD.US,D,20220330,000000,33.7229,33.8844,32.4404,32.6558,263766.53913978,0
+WAFD.US,D,20220331,000000,32.4698,32.7929,32.1076,32.1273,477325.30107808,0
+WAFD.US,D,20220401,000000,32.4895,32.6167,31.9608,32.2251,330406.15682886,0
+WAFD.US,D,20220404,000000,32.2348,32.2348,31.1875,31.8042,782026.89027563,0
+WAFD.US,D,20220405,000000,31.8042,32.1567,31.2227,31.3148,369449.27225295,0
+WAFD.US,D,20220406,000000,31.5008,31.5008,30.933,30.982,277451.39678181,0
+WAFD.US,D,20220407,000000,30.9623,31.1092,30.4142,30.6394,286754.77081481,0
+WAFD.US,D,20220408,000000,30.7959,31.1062,30.5219,30.6883,274148.68367665,0
+WAFD.US,D,20220411,000000,30.6394,31.2658,30.512,30.6002,274281.48686368,0
+WAFD.US,D,20220412,000000,30.6198,30.9428,30.1401,30.3065,249252.17236029,0
+WAFD.US,D,20220413,000000,30.2478,31.2169,29.9444,31.1287,448424.26289124,0
+WAFD.US,D,20220414,000000,30.9134,31.0015,30.3555,30.8645,581097.71142396,0
+WAFD.US,D,20220418,000000,30.9428,31.5889,30.61,31.2364,399144.06487304,0
+WAFD.US,D,20220419,000000,31.4126,31.8042,31.3001,31.7553,726986.09862923,0
+WAFD.US,D,20220420,000000,32.0392,32.3426,31.9511,32.1957,347701.21803218,0
+WAFD.US,D,20220421,000000,32.421,32.6657,31.912,32.0294,400155.41222043,0
+WAFD.US,D,20220422,000000,31.9901,32.0195,31.207,31.2169,343191.01748801,0
+WAFD.US,D,20220425,000000,31.0701,31.3637,30.2869,31.1189,590954.77259058,0
+WAFD.US,D,20220426,000000,30.7666,31.1777,30.2772,30.2869,413266.15146929,0
+WAFD.US,D,20220427,000000,30.4092,30.4925,29.915,30.1792,441164.01481256,0
+WAFD.US,D,20220428,000000,30.5512,30.8939,30.1597,30.7567,376049.59064838,0
+WAFD.US,D,20220429,000000,30.61,30.7959,29.68,29.7877,414486.919227,0
+WAFD.US,D,20220502,000000,30.0324,30.2568,29.3766,29.8758,359752.59647374,0
+WAFD.US,D,20220503,000000,29.8562,30.1989,29.6311,30.1891,358339.77487633,0
+WAFD.US,D,20220504,000000,30.2673,31.4517,30.1205,31.3735,400081.85968607,0
+WAFD.US,D,20220505,000000,30.8155,31.1287,30.3555,30.7078,329484.70702346,0
+WAFD.US,D,20220506,000000,30.6492,30.7959,30.0814,30.4925,288348.40905918,0
+WAFD.US,D,20220509,000000,30.1108,30.6148,30.0716,30.2184,528993.91333688,0
+WAFD.US,D,20220510,000000,30.1792,30.6295,29.5625,30.052,353633.43424055,0
+WAFD.US,D,20220511,000000,30.1597,30.6784,30.0226,30.0422,430602.07519171,0
+WAFD.US,D,20220512,000000,29.9345,30.4436,29.7094,30.4239,619983.50614956,0
+WAFD.US,D,20220513,000000,30.5904,30.7567,29.866,30.1009,568062.5678354,0
+WAFD.US,D,20220516,000000,29.9835,30.3163,29.6849,29.9835,360260.31327339,0
+WAFD.US,D,20220517,000000,30.5023,31.1386,30.2135,31.0995,304643.36010786,0
+WAFD.US,D,20220518,000000,30.8058,31.2854,30.6492,30.8645,374929.95762541,0
+WAFD.US,D,20220519,000000,30.5488,30.9977,30.4009,30.5094,363437.58698652,0
+WAFD.US,D,20220520,000000,30.7658,30.9335,30.1257,30.608,1430773.8783399,0
+WAFD.US,D,20220523,000000,31.0913,31.4859,30.9138,30.9927,312302.16839602,0
+WAFD.US,D,20220524,000000,31.0025,31.1801,30.3515,31.1505,454477.69127405,0
+WAFD.US,D,20220525,000000,31.1703,31.6141,30.9335,31.4169,339913.67237561,0
+WAFD.US,D,20220526,000000,31.7127,32.0433,31.4169,31.6931,336759.7808761,0
+WAFD.US,D,20220527,000000,31.6339,32.1172,31.6339,32.0877,248628.23162299,0
+WAFD.US,D,20220531,000000,31.8607,32.2257,31.6831,32.0087,506191.9822677,0
+WAFD.US,D,20220601,000000,31.9889,32.1961,31.2886,31.9693,380929.46867486,0
+WAFD.US,D,20220602,000000,31.9397,32.5809,31.6635,32.5809,312165.30714483,0
+WAFD.US,D,20220603,000000,32.4329,32.5117,31.9593,32.0383,238458.9337665,0
+WAFD.US,D,20220606,000000,32.2947,32.5167,32.0087,32.3047,300006.95910447,0
+WAFD.US,D,20220607,000000,32.1073,32.7979,32.0285,32.7485,255087.06889182,0
+WAFD.US,D,20220608,000000,32.6399,32.6795,31.7769,32.0777,327281.88578486,0
+WAFD.US,D,20220609,000000,31.9593,32.0877,31.3774,31.3971,230746.04192199,0
+WAFD.US,D,20220610,000000,30.9631,31.2097,30.8053,30.9138,280784.54292893,0
+WAFD.US,D,20220613,000000,30.3811,30.7461,29.957,30.2036,449703.76807536,0
+WAFD.US,D,20220614,000000,30.4601,30.6179,29.8386,30.3515,426581.31313459,0
+WAFD.US,D,20220615,000000,30.6277,30.7954,29.9274,30.3713,441402.87974428,0
+WAFD.US,D,20220616,000000,29.9866,30.391,29.4539,29.5427,438881.59136137,0
+WAFD.US,D,20220617,000000,29.8288,30.2529,29.4144,29.444,1869566.2564412,0
+WAFD.US,D,20220621,000000,29.9274,30.4995,29.7597,29.957,367463.33534541,0
+WAFD.US,D,20220622,000000,29.6315,30.0359,29.5231,29.9077,344264.84637621,0
+WAFD.US,D,20220623,000000,29.7597,29.9175,29.0594,29.3849,294741.34918856,0
+WAFD.US,D,20220624,000000,29.5427,30.1839,29.5427,30.0753,609630.70212547,0
+WAFD.US,D,20220627,000000,30.3614,31.5353,30.0655,30.3713,372169.33481204,0
+WAFD.US,D,20220628,000000,30.4995,30.7067,29.9668,29.9767,357973.27480961,0
+WAFD.US,D,20220629,000000,30.1148,30.1148,29.592,29.8485,270333.41227371,0
+WAFD.US,D,20220630,000000,29.306,29.8781,29.1482,29.6118,275742.97995013,0
+WAFD.US,D,20220701,000000,29.444,30.1937,29.3749,30.1345,252750.28975124,0
+WAFD.US,D,20220705,000000,29.6216,30.2529,29.3257,30.243,304777.84094204,0
+WAFD.US,D,20220706,000000,29.8485,30.243,29.5822,29.8386,449621.65132464,0
+WAFD.US,D,20220707,000000,30.174,30.4255,29.9668,29.9866,282153.15544077,0
+WAFD.US,D,20220708,000000,30.1049,30.2332,29.523,29.9866,264513.26084373,0
+WAFD.US,D,20220711,000000,29.7794,30.0458,29.74,29.9175,223301.80364464,0
+WAFD.US,D,20220712,000000,29.592,30.2628,29.592,29.8583,190781.54278924,0
+WAFD.US,D,20220713,000000,29.5822,29.7104,29.3208,29.4934,348185.16088234,0
+WAFD.US,D,20220714,000000,29.9767,30.6903,29.5624,30.1839,884770.47878334,0
+WAFD.US,D,20220715,000000,30.9039,31.3577,30.756,31.2591,493392.92081439,0
+WAFD.US,D,20220718,000000,31.4465,31.8115,31.2591,31.3577,606541.69299689,0
+WAFD.US,D,20220719,000000,31.4859,32.0185,31.4859,31.8903,289931.94344325,0
+WAFD.US,D,20220720,000000,31.5253,31.9199,31.1382,31.841,384443.25457563,0
+WAFD.US,D,20220721,000000,31.5845,32.0185,31.5057,32.0087,276464.79632674,0
+WAFD.US,D,20220722,000000,31.9989,32.2455,31.5648,31.8115,233143.64828533,0
+WAFD.US,D,20220725,000000,32.1763,32.6991,32.0087,32.6399,450582.72144407,0
+WAFD.US,D,20220726,000000,32.4033,32.7979,32.4033,32.5611,190549.38555576,0
+WAFD.US,D,20220727,000000,32.6597,33.3601,32.6597,33.1923,260073.88737014,0
+WAFD.US,D,20220728,000000,33.0641,33.2319,32.7485,33.1036,232002.12407175,0
+WAFD.US,D,20220729,000000,33.0839,33.7251,32.9753,33.6659,213238.95342796,0
+WAFD.US,D,20220801,000000,34.2873,34.3465,33.3502,34.1591,289870.10243345,0
+WAFD.US,D,20220802,000000,34.0999,34.0999,33.5573,33.5771,262650.93404058,0
+WAFD.US,D,20220803,000000,33.5771,34.0111,33.4094,33.7941,192376.2298123,0
+WAFD.US,D,20220804,000000,33.7251,33.8335,33.3995,33.5475,200445.97469692,0
+WAFD.US,D,20220805,000000,33.5475,33.9864,33.3699,33.9223,216465.83759476,0
+WAFD.US,D,20220808,000000,33.8434,34.1887,33.7053,33.8829,191500.31780472,0
+WAFD.US,D,20220809,000000,33.9322,34.09,33.6876,34.0604,327835.41351187,0
+WAFD.US,D,20220810,000000,34.3958,34.5043,34.238,34.4155,246318.82473263,0
+WAFD.US,D,20220811,000000,34.6227,34.8199,34.0604,34.1689,462795.8139849,0
+WAFD.US,D,20220812,000000,34.3563,34.5339,34.2182,34.524,252245.42380242,0
+WAFD.US,D,20220815,000000,34.2281,34.8693,34.1887,34.8495,213856.34973886,0
+WAFD.US,D,20220816,000000,34.8791,35.175,34.7805,35.0863,195134.74436394,0
+WAFD.US,D,20220817,000000,34.8199,34.8495,34.4461,34.7608,350661.84263525,0
+WAFD.US,D,20220818,000000,34.8601,34.8601,34.5621,34.7608,209591.69744804,0
+WAFD.US,D,20220819,000000,34.5919,34.6118,34.1946,34.4827,346610.31000924,0
+WAFD.US,D,20220822,000000,34.1251,34.1251,33.7577,33.9066,329535.59306054,0
+WAFD.US,D,20220823,000000,33.9066,34.0059,33.2909,33.4498,393036.66475552,0
+WAFD.US,D,20220824,000000,33.4796,33.4796,33.0724,33.3008,272388.95813069,0
+WAFD.US,D,20220825,000000,33.2511,33.7477,33.2511,33.5888,256971.57011805,0
+WAFD.US,D,20220826,000000,33.708,33.7378,32.8638,32.9631,250561.75480401,0
+WAFD.US,D,20220829,000000,32.7645,32.9234,32.397,32.4765,169914.47748812,0
+WAFD.US,D,20220830,000000,32.5162,32.5261,32.2083,32.4765,188121.93748242,0
+WAFD.US,D,20220831,000000,32.4268,32.5063,31.7316,31.7912,387990.16862703,0
+WAFD.US,D,20220901,000000,32.0395,32.0395,31.4337,31.6124,267540.81789553,0
+WAFD.US,D,20220902,000000,31.96,32.1189,31.1556,31.3145,272826.95210833,0
+WAFD.US,D,20220906,000000,31.5429,31.5429,30.5597,30.6788,217399.06595967,0
+WAFD.US,D,20220907,000000,30.5497,31.0265,30.4455,30.947,263392.46114186,0
+WAFD.US,D,20220908,000000,30.7086,31.3145,30.5597,31.2648,223503.79581343,0
+WAFD.US,D,20220909,000000,31.5032,31.7912,31.4585,31.7813,216891.59707524,0
+WAFD.US,D,20220912,000000,31.8806,32.258,31.7912,32.0494,236803.70949283,0
+WAFD.US,D,20220913,000000,31.6422,31.7912,30.7335,30.8874,305798.3332383,0
+WAFD.US,D,20220914,000000,31.0562,31.086,30.6093,30.8278,297662.72096412,0
+WAFD.US,D,20220915,000000,30.7285,31.389,30.6491,31.086,361518.21537204,0
+WAFD.US,D,20220916,000000,30.9669,31.1258,30.6093,31.086,827772.36994702,0
+WAFD.US,D,20220919,000000,30.8675,31.9004,30.8675,31.7117,226916.12130813,0
+WAFD.US,D,20220920,000000,31.4932,31.8607,31.3939,31.7018,308743.46515686,0
+WAFD.US,D,20220921,000000,31.8905,32.0891,31.2847,31.2847,308845.16031028,0
+WAFD.US,D,20220922,000000,31.4039,31.4039,30.7086,30.808,235691.10410138,0
+WAFD.US,D,20220923,000000,30.4901,30.4951,30.0134,30.3412,222764.74390634,0
+WAFD.US,D,20220926,000000,30.222,30.5994,30.1028,30.1227,294421.56552964,0
+WAFD.US,D,20220927,000000,30.1525,30.4206,29.5665,29.8942,287963.41984566,0
+WAFD.US,D,20220928,000000,29.9141,30.6689,29.7949,30.4008,374064.98078646,0
+WAFD.US,D,20220929,000000,30.0929,30.4901,29.6311,30.2021,384104.60825995,0
+WAFD.US,D,20220930,000000,30.2518,30.5696,29.7155,29.7751,410881.64697523,0
+WAFD.US,D,20221003,000000,30.2617,30.5497,29.8049,30.4306,379814.28104457,0
+WAFD.US,D,20221004,000000,30.6193,31.5429,30.6193,31.523,314478.66905707,0
+WAFD.US,D,20221005,000000,31.0562,31.5826,31.0463,31.3741,300843.46343617,0
+WAFD.US,D,20221006,000000,30.9867,31.4634,30.9867,31.1258,188185.37109297,0
+WAFD.US,D,20221007,000000,30.8775,31.1059,30.515,30.9669,419737.18038505,0
+WAFD.US,D,20221010,000000,30.8179,31.5628,30.7384,31.245,426611.1686271,0
+WAFD.US,D,20221011,000000,31.1059,31.6025,30.9768,31.2648,572631.31259066,0
+WAFD.US,D,20221012,000000,31.2648,31.9799,30.9867,31.6521,522273.08087276,0
+WAFD.US,D,20221013,000000,31.384,32.8936,30.9172,32.7943,765042.57040575,0
+WAFD.US,D,20221014,000000,34.4529,35.3467,34.1748,34.7806,903027.79036586,0
+WAFD.US,D,20221017,000000,35.5354,36.3002,35.3269,36.2604,1186072.5881868,0
+WAFD.US,D,20221018,000000,36.6776,37.343,36.5187,37.3231,874065.81617596,0
+WAFD.US,D,20221019,000000,37.2039,37.7402,36.6329,37.1841,650203.57011876,0
+WAFD.US,D,20221020,000000,37.1841,37.2933,35.7192,36.1115,617457.73071521,0
+WAFD.US,D,20221021,000000,36.3796,36.7322,35.744,36.6378,460026.58503095,0
+WAFD.US,D,20221024,000000,36.6875,37.4721,36.6875,37.045,377777.3573279,0
+WAFD.US,D,20221025,000000,36.6279,37.8296,36.6279,37.4721,347207.3914546,0
+WAFD.US,D,20221026,000000,37.5615,37.9389,37.2238,37.2536,321079.79208547,0
+WAFD.US,D,20221027,000000,37.631,37.9289,37.2834,37.343,265542.15572173,0
+WAFD.US,D,20221028,000000,37.6906,38.3163,37.3132,38.3063,275883.84800739,0
+WAFD.US,D,20221031,000000,38.0183,38.654,37.9587,38.4355,318356.1743625,0
+WAFD.US,D,20221101,000000,38.4752,38.6838,38.3163,38.3163,217915.59678847,0
+WAFD.US,D,20221102,000000,38.0481,38.5348,37.3529,37.3728,272029.50100422,0
+WAFD.US,D,20221103,000000,37.045,37.2188,36.5286,37.1443,317318.07829137,0
+WAFD.US,D,20221104,000000,37.3628,37.9985,37.2735,37.9289,228892.63206236,0
+WAFD.US,D,20221107,000000,38.0183,38.4156,37.6608,37.8098,277541.17694344,0
+WAFD.US,D,20221108,000000,37.6707,38.1872,37.4522,37.8197,225521.58875866,0
+WAFD.US,D,20221109,000000,37.5515,37.8843,37.0649,37.1046,276063.07312927,0
+WAFD.US,D,20221110,000000,38.0183,38.8526,37.9438,38.7533,334368.6300551,0
+WAFD.US,D,20221111,000000,38.7036,38.9065,37.8296,37.8892,276833.33840028,0
+WAFD.US,D,20221114,000000,37.343,37.5416,35.5454,35.5553,878185.98021382,0
+WAFD.US,D,20221115,000000,35.9128,36.33,35.1183,35.4659,475181.17665702,0
+WAFD.US,D,20221116,000000,35.4858,35.5751,34.6714,34.87,341523.53857246,0
+WAFD.US,D,20221117,000000,34.51,34.765,33.94,34.22,441611,0
+WAFD.US,D,20221118,000000,34.73,34.79,34.215,34.25,408863,0
+WAFD.US,D,20221121,000000,34.38,35.25,34.38,35.13,385288,0
+WAFD.US,D,20221122,000000,35.21,35.53,34.93,35.27,242464,0
+WAFD.US,D,20221123,000000,35.15,35.31,34.8,34.81,208363,0
+WAFD.US,D,20221125,000000,34.99,35.36,34.94,35.04,192914,0
+WAFD.US,D,20221128,000000,34.86,35.1,34.28,34.48,310485,0
+WAFD.US,D,20221129,000000,34.48,34.78,34.3,34.71,266316,0
+WAFD.US,D,20221130,000000,34.72,35.31,34.1,35.27,568551,0
+WAFD.US,D,20221201,000000,35.32,35.32,34.72,35.04,296138,0
+WAFD.US,D,20221202,000000,34.79,35.06,34.73,34.92,207871,0
+WAFD.US,D,20221205,000000,34.6,34.6,33,33.36,373183,0
+WAFD.US,D,20221206,000000,33.45,34.26,33.02,33.45,314973,0
+WAFD.US,D,20221207,000000,33.38,33.73,33.05,33.28,373996,0
+WAFD.US,D,20221208,000000,33.53,33.825,33.28,33.8,513679,0
+WAFD.US,D,20221209,000000,33.67,34.07,33.2608,33.58,252683,0
+WAFD.US,D,20221212,000000,33.63,33.84,33.18,33.72,287898,0
+WAFD.US,D,20221213,000000,34.17,34.59,33.68,34,513481,0
+WAFD.US,D,20221214,000000,34.01,34.01,33.291,33.45,400334,0
+WAFD.US,D,20221215,000000,32.99,33.1,32.67,32.89,496055,0
+WAFD.US,D,20221216,000000,32.69,33.01,32.59,32.78,1288661,0
+WAFD.US,D,20221219,000000,32.87,33.66,32.78,33.13,362948,0
+WAFD.US,D,20221220,000000,33.24,33.63,33.13,33.51,369452,0
+WAFD.US,D,20221221,000000,33.76,34.51,33.74,34.33,343288,0
+WAFD.US,D,20221222,000000,34.13,34.63,33.36,33.96,294693,0
+WAFD.US,D,20221223,000000,34.03,34.35,33.97,34.05,188116,0
+WAFD.US,D,20221227,000000,34.18,34.285,33.958,34.13,183348,0
+WAFD.US,D,20221228,000000,34.22,34.285,33.855,33.86,219059,0
+WAFD.US,D,20221229,000000,33.94,34.27,33.83,33.98,382237,0
+WAFD.US,D,20221230,000000,33.82,33.9778,33.51,33.55,262212,0
+WAFD.US,D,20230103,000000,33.76,33.88,32.94,33.33,551708,0
+WAFD.US,D,20230104,000000,33.49,33.8,32.77,32.87,490456,0
+WAFD.US,D,20230105,000000,32.71,32.94,32.16,32.29,477138,0
+WAFD.US,D,20230106,000000,32.46,33.47,32.4,33.46,488237,0
+WAFD.US,D,20230109,000000,33.52,33.82,33.345,33.61,633900,0
+WAFD.US,D,20230110,000000,33.64,34.26,33.06,34.15,759869,0
+WAFD.US,D,20230111,000000,34.16,34.96,34,34.78,1124791,0
+WAFD.US,D,20230112,000000,34.76,35.3,34.49,35.01,707624,0
+WAFD.US,D,20230113,000000,36,36.6899,35.1,36.35,695420,0
+WAFD.US,D,20230117,000000,36.66,36.66,35.92,35.98,473892,0
+WAFD.US,D,20230118,000000,35.77,35.81,34.02,34.07,467763,0
+WAFD.US,D,20230119,000000,34.05,34.2,33.435,33.58,417113,0
+WAFD.US,D,20230120,000000,33.84,33.84,33.3,33.83,566773,0
+WAFD.US,D,20230123,000000,34,34.11,33.6101,33.77,606612,0
+WAFD.US,D,20230124,000000,33.8,33.91,33.34,33.63,316788,0
+WAFD.US,D,20230125,000000,33.51,33.92,33.255,33.9,275094,0
+WAFD.US,D,20230126,000000,34.19,34.2,33.6,34.01,349205,0
+WAFD.US,D,20230127,000000,34.06,34.53,33.56,34.15,268469,0
+WAFD.US,D,20230130,000000,34.12,34.28,33.5,34.18,360498,0
+WAFD.US,D,20230131,000000,34.28,35.47,34.17,35.46,424143,0
+WAFD.US,D,20230201,000000,35.16,36.28,35,35.89,380185,0
+WAFD.US,D,20230202,000000,35.95,36.74,35.81,36.72,348859,0
+WAFD.US,D,20230203,000000,36.5,36.805,36.23,36.39,426168,0
+WAFD.US,D,20230206,000000,36.34,36.53,35.335,35.56,394555,0
+WAFD.US,D,20230207,000000,35.48,36.14,35.255,36.04,379612,0
+WAFD.US,D,20230208,000000,35.74,36.13,35.54,35.94,265604,0
+WAFD.US,D,20230209,000000,36,36.275,35.48,35.6,235805,0
+WAFD.US,D,20230210,000000,35.49,35.76,35.21,35.74,211493,0
+WAFD.US,D,20230213,000000,35.75,36.075,35.37,36.02,262688,0
+WAFD.US,D,20230214,000000,35.75,36.58,35.75,36.56,430588,0
+WAFD.US,D,20230215,000000,36.48,37.29,36.37,37.13,352253,0
+WAFD.US,D,20230216,000000,36.69,36.85,36.22,36.42,474668,0
+WAFD.US,D,20230217,000000,36.54,36.99,36.31,36.89,346778,0
+WAFD.US,D,20230221,000000,36.5,36.5959,35.49,35.58,341282,0
+WAFD.US,D,20230222,000000,35.55,35.8,35.18,35.37,445196,0
+WAFD.US,D,20230223,000000,35.01,35.49,34.78,35.29,267444,0
+WAFD.US,D,20230224,000000,34.87,35.34,34.82,35.33,308709,0
+WAFD.US,D,20230227,000000,35.49,35.87,35.29,35.44,356680,0
+WAFD.US,D,20230228,000000,35.39,35.75,35.03,35.07,501357,0
+WAFD.US,D,20230301,000000,34.92,35.12,34.52,35.12,434471,0
+WAFD.US,D,20230302,000000,34.81,34.8976,34.25,34.61,339623,0
+WAFD.US,D,20230303,000000,34.76,34.78,34.24,34.45,534966,0
+WAFD.US,D,20230306,000000,34.97,35.67,34.89,35.27,1325129,0
+WAFD.US,D,20230307,000000,35.02,35.12,34.18,34.25,683560,0
+WAFD.US,D,20230308,000000,34.31,34.575,33.9897,34.39,571922,0
+WAFD.US,D,20230309,000000,33.93,34.1004,31.62,31.71,1251987,0
+WAFD.US,D,20230310,000000,30.98,32.3,30.215,31.69,1181709,0
+WAFD.US,D,20230313,000000,30.43,35.02,29.08,32.24,2083129,0
+WAFD.US,D,20230314,000000,34.08,34.39,31.96,32.05,1425312,0
+WAFD.US,D,20230315,000000,30.75,32.09,30.0055,31.52,1244233,0
+WAFD.US,D,20230316,000000,30.82,32.53,29.97,31.62,1428792,0
+WAFD.US,D,20230317,000000,31,31.37,29.75,30.13,13374480,0
+WAFD.US,D,20230320,000000,30.84,31.8,30.27,30.51,1002141,0
+WAFD.US,D,20230321,000000,31.77,32.2,31.37,32.14,1002000,0
+WAFD.US,D,20230322,000000,32.05,32.25,29.9,29.93,730955,0
+WAFD.US,D,20230323,000000,30.15,30.42,28.72,28.97,915758,0
+WAFD.US,D,20230324,000000,28.28,29.87,28.2,29.8,882041,0
+WAFD.US,D,20230327,000000,30.54,30.87,29.96,30.41,646544,0
+WAFD.US,D,20230328,000000,30.16,30.77,29.94,30.34,658292,0
+WAFD.US,D,20230329,000000,30.75,30.89,29.75,30.3,523797,0
+WAFD.US,D,20230330,000000,30.37,30.455,29.28,29.66,644010,0
+WAFD.US,D,20230331,000000,29.95,30.21,29.51,30.12,614304,0
+WAFD.US,D,20230403,000000,30.17,30.36,29.6,29.75,454821,0
+WAFD.US,D,20230404,000000,29.83,29.94,29.1,29.93,1076517,0
+WAFD.US,D,20230405,000000,29.47,29.97,29.4,29.78,589455,0
+WAFD.US,D,20230406,000000,29.78,30.15,29.62,29.89,606993,0
+WAFD.US,D,20230410,000000,29.71,30.35,29.59,30.29,788358,0
+WAFD.US,D,20230411,000000,30.36,30.6,29.72,29.82,725708,0
+WAFD.US,D,20230412,000000,29.95,30.05,29.37,29.41,723117,0
+WAFD.US,D,20230413,000000,29.41,29.805,28.93,29.71,1293698,0
+WAFD.US,D,20230414,000000,30.21,30.51,28.37,28.71,2039234,0
+WAFD.US,D,20230417,000000,28.34,29.47,28.105,29.42,984516,0
+WAFD.US,D,20230418,000000,29.47,29.49,28.515,29.37,1148558,0
+WAFD.US,D,20230419,000000,29.24,29.57,28.64,29.4,982658,0
+WAFD.US,D,20230420,000000,29.2,29.315,28.525,29,855880,0
+WAFD.US,D,20230421,000000,28.93,28.93,28.43,28.78,737722,0
+WAFD.US,D,20230424,000000,28.55,29.28,28.47,28.75,556189,0
+WAFD.US,D,20230425,000000,28.25,28.42,27.5,27.63,667719,0
+WAFD.US,D,20230426,000000,27.59,28.16,27.29,27.69,616152,0
+WAFD.US,D,20230427,000000,27.87,27.93,27.4,27.57,607972,0
+WAFD.US,D,20230428,000000,27.6,28.15,27.56,28.04,513652,0
+WAFD.US,D,20230501,000000,27.97,28.49,27.495,27.57,439834,0
+WAFD.US,D,20230502,000000,27.37,27.39,25.18,25.66,994209,0
+WAFD.US,D,20230503,000000,25.8,26.84,25.57,25.67,946042,0
+WAFD.US,D,20230504,000000,25,25.54,23.9,25.19,1100880,0
+WAFD.US,D,20230505,000000,25.88,26.38,25.315,26.25,705851,0
+WAFD.US,D,20230508,000000,26.72,26.72,25.55,25.6,606704,0
+WAFD.US,D,20230509,000000,25.5,25.78,25,25.39,885696,0
+WAFD.US,D,20230510,000000,25.94,26.095,24.75,25.5,739359,0
+WAFD.US,D,20230511,000000,25.21,25.425,24.73,25.11,691930,0
+WAFD.US,D,20230512,000000,25.37,25.37,24.62,25.3,767777,0
+WAFD.US,D,20230515,000000,25.52,25.92,25.2175,25.86,817290,0
+WAFD.US,D,20230516,000000,25.93,26.05,25.43,25.58,671363,0
+WAFD.US,D,20230517,000000,26,27.245,26,27.09,778841,0
+WAFD.US,D,20230518,000000,26.81,27.22,26.35,26.59,544766,0
+WAFD.US,D,20230519,000000,26.88,26.985,25.6,26.41,730234,0
+WAFD.US,D,20230522,000000,26.68,27.51,26.47,27.38,493987,0
+WAFD.US,D,20230523,000000,27.44,28.435,27.36,27.4,557141,0
+WAFD.US,D,20230524,000000,27.18,27.39,26.66,26.79,467813,0
+WAFD.US,D,20230525,000000,26.59,26.8125,26.17,26.46,433664,0
+WAFD.US,D,20230526,000000,26.51,26.82,26.02,26.77,486400,0
+WAFD.US,D,20230530,000000,26.85,27.03,26.23,26.7,532990,0
+WAFD.US,D,20230531,000000,26.52,26.75,25.64,26.01,592993,0
+WAFD.US,D,20230601,000000,26.17,26.915,25.75,26.65,375792,0
+WAFD.US,D,20230602,000000,27.11,28.4,26.9,28.28,556329,0
+WAFD.US,D,20230605,000000,28.16,28.18,27.06,27.23,367766,0
+WAFD.US,D,20230606,000000,27.29,29.53,27.25,29,487778,0
+WAFD.US,D,20230607,000000,29.29,30.45,29.12,30.03,574721,0
+WAFD.US,D,20230608,000000,29.86,29.86,29.09,29.46,354971,0
+WAFD.US,D,20230609,000000,29.53,29.53,28.94,29.12,393816,0
+WAFD.US,D,20230612,000000,29.23,29.95,28.9,29.24,407686,0
+WAFD.US,D,20230613,000000,29.43,30.095,29.43,29.71,370986,0
+WAFD.US,D,20230614,000000,29.71,29.99,28.73,28.87,472200,0
+WAFD.US,D,20230615,000000,28.57,29.19,28.57,29.05,391466,0
+WAFD.US,D,20230616,000000,29.23,29.23,28.57,28.83,1260642,0
+WAFD.US,D,20230620,000000,28.85,29.44,28.18,28.39,300327,0
+WAFD.US,D,20230621,000000,28.14,28.29,27.47,27.48,345089,0
+WAFD.US,D,20230622,000000,27.38,28.042,26.53,26.62,588936,0
+WAFD.US,D,20230623,000000,26.27,26.7,26.04,26.3,763515,0
+WAFD.US,D,20230626,000000,27.02,27.02,26.39,26.56,659917,0
+WAFD.US,D,20230627,000000,26.57,27.23,26.29,26.9,545775,0
+WAFD.US,D,20230628,000000,26.87,26.93,26.25,26.53,581342,0
+WAFD.US,D,20230629,000000,26.66,27.07,26.66,26.89,434791,0
+WAFD.US,D,20230630,000000,27.18,27.34,26.52,26.52,514562,0
+WAFD.US,D,20230703,000000,26.52,27.27,26.52,27.15,189763,0
+WAFD.US,D,20230705,000000,26.92,27.01,26.35,26.41,733115,0
+WAFD.US,D,20230706,000000,26.01,26.03,25.294,25.89,472700,0
+WAFD.US,D,20230707,000000,26,26.845,25.98,26.63,579283,0
+WAFD.US,D,20230710,000000,26.48,27.4,26.09,26.99,462548,0
+WAFD.US,D,20230711,000000,27.17,27.47,26.885,27.28,459748,0
+WAFD.US,D,20230712,000000,27.76,28.23,27.27,27.33,483446,0
+WAFD.US,D,20230713,000000,27.62,28,27.41,27.76,360352,0
+WAFD.US,D,20230714,000000,27.92,27.92,26.64,26.77,706591,0
+WAFD.US,D,20230717,000000,27.06,28.49,26.92,28.31,765490,0
+WAFD.US,D,20230718,000000,28.27,29.15,28.27,28.95,632001,0
+WAFD.US,D,20230719,000000,29.08,30.44,28.83,30.43,644216,0
+WAFD.US,D,20230720,000000,30.41,30.48,29.43,29.88,648128,0
+WAFD.US,D,20230721,000000,30.17,30.29,29.44,29.59,498275,0
+WAFD.US,D,20230724,000000,29.64,30.485,29.64,30.25,402508,0
+WAFD.US,D,20230725,000000,30.21,30.82,30,30.06,384429,0
+WAFD.US,D,20230726,000000,30.48,31.82,30.48,31.62,530658,0
+WAFD.US,D,20230727,000000,31.87,32.16,30.78,31.01,430649,0
+WAFD.US,D,20230728,000000,31.44,31.56,31,31.32,286851,0
+WAFD.US,D,20230731,000000,31.32,31.57,30.725,31.04,298421,0
+WAFD.US,D,20230801,000000,31.04,31.16,30.33,30.65,223880,0
+WAFD.US,D,20230802,000000,30.23,30.575,29.94,30.46,248613,0
+WAFD.US,D,20230803,000000,30.38,30.97,30.25,30.85,197108,0
+WAFD.US,D,20230804,000000,30.76,31.36,30.74,31.01,185922,0
+WAFD.US,D,20230807,000000,31.01,31.44,30.92,31.38,269086,0
+WAFD.US,D,20230808,000000,30.61,30.63,29.645,30.46,336658,0
+WAFD.US,D,20230809,000000,30.32,30.43,29.98,30.19,263147,0
+WAFD.US,D,20230810,000000,30.28,30.63,29.73,29.93,223352,0
+WAFD.US,D,20230811,000000,29.73,30.26,29.54,30.13,213984,0
+WAFD.US,D,20230814,000000,29.86,30.1,29.55,30.05,415594,0
+WAFD.US,D,20230815,000000,29.54,29.8,28.85,28.88,482756,0
+WAFD.US,D,20230816,000000,29.11,29.15,28.27,28.34,239600,0
+WAFD.US,D,20230817,000000,28.41,28.7,28.29,28.39,232632,0
+WAFD.US,D,20230818,000000,28.13,28.94,28.06,28.7,376804,0
+WAFD.US,D,20230821,000000,28.78,28.86,27.91,28.07,256663,0
+WAFD.US,D,20230822,000000,28.05,28.4,27.07,27.12,359800,0
+WAFD.US,D,20230823,000000,27.06,27.3,26.93,27.13,331948,0
+WAFD.US,D,20230824,000000,26.77,27.32,26.57,26.91,288956,0
+WAFD.US,D,20230825,000000,26.97,27.2,26.35,26.64,266438,0
+WAFD.US,D,20230828,000000,26.77,27.21,26.76,26.95,189115,0
+WAFD.US,D,20230829,000000,26.94,27.41,26.76,27.2,184577,0
+WAFD.US,D,20230830,000000,27.19,27.4,26.95,27.15,194391,0
+WAFD.US,D,20230831,000000,27.14,27.37,27.03,27.18,287448,0
+WAFD.US,D,20230901,000000,27.4,28.22,27.29,27.99,284107,0
+WAFD.US,D,20230905,000000,27.74,27.8,27.19,27.23,314085,0
+WAFD.US,D,20230906,000000,27.28,27.44,26.34,26.47,284241,0
+WAFD.US,D,20230907,000000,26.29,26.4,25.84,26.24,333788,0
+WAFD.US,D,20230908,000000,26.32,26.45,25.71,26.41,266924,0
+WAFD.US,D,20230911,000000,26.48,26.76,26.05,26.2,375930,0
+WAFD.US,D,20230912,000000,26.26,26.5,25.975,26.19,340016,0
+WAFD.US,D,20230913,000000,26.24,26.2953,25.69,26.12,320953,0
+WAFD.US,D,20230914,000000,26.42,26.86,26.27,26.815,386785,0
+WAFD.US,D,20230915,000000,26.53,26.72,26.02,26.36,2528714,0
+WAFD.US,D,20230918,000000,26.48,26.67,25.95,26.52,406682,0
+WAFD.US,D,20230919,000000,26.52,26.74,26.02,26.21,289111,0
+WAFD.US,D,20230920,000000,26.47,26.64,25.92,25.96,274804,0
+WAFD.US,D,20230921,000000,25.79,25.95,25.48,25.62,284797,0
+WAFD.US,D,20230922,000000,25.68,25.87,25.2,25.27,332081,0
+WAFD.US,D,20230925,000000,25.23,25.7,25.23,25.67,256257,0
+WAFD.US,D,20230926,000000,25.4,25.97,25.22,25.25,315584,0
+WAFD.US,D,20230927,000000,25.42,25.69,24.75,25.1,323791,0
+WAFD.US,D,20230928,000000,25.16,25.78,25.16,25.43,334551,0
+WAFD.US,D,20230929,000000,25.66,25.97,25.46,25.62,268349,0
+WAFD.US,D,20231002,000000,25.59,25.64,25.3,25.46,493432,0
+WAFD.US,D,20231003,000000,25.33,25.68,24.81,24.98,375969,0
+WAFD.US,D,20231004,000000,24.99,25.25,24.7,25.17,357519,0
+WAFD.US,D,20231005,000000,25.1,25.6,25.1,25.54,367278,0
+WAFD.US,D,20231006,000000,25.2,26.4,25.2,26.2,454043,0
+WAFD.US,D,20231009,000000,26,26.65,25.95,26.34,373856,0
+WAFD.US,D,20231010,000000,26.51,26.89,26.4,26.72,540928,0
+WAFD.US,D,20231011,000000,26.77,27.08,26.37,26.46,284209,0
+WAFD.US,D,20231012,000000,26.57,26.57,26.06,26.27,366377,0
+WAFD.US,D,20231013,000000,26.62,26.62,25.16,25.2,340150,0
+WAFD.US,D,20231016,000000,25.27,25.94,25.27,25.92,456045,0
+WAFD.US,D,20231017,000000,25.72,26.79,25.72,26.4,401057,0
+WAFD.US,D,20231018,000000,24.6,26.06,24.6,25.06,684437,0
+WAFD.US,D,20231019,000000,24.89,25.51,24.89,25.05,796094,0
+WAFD.US,D,20231020,000000,25.07,25.115,24.335,24.49,867582,0
+WAFD.US,D,20231023,000000,24.33,25.01,24.17,24.2,735720,0
+WAFD.US,D,20231024,000000,24.31,24.86,23.58,24.21,682433,0
+WAFD.US,D,20231025,000000,24,24.49,23.36,24.31,524247,0
+WAFD.US,D,20231026,000000,24.44,24.89,24.3,24.46,319214,0
+WAFD.US,D,20231027,000000,24.43,24.43,23.76,24.17,400693,0
+WAFD.US,D,20231030,000000,24.48,24.62,24,24.32,401177,0
+WAFD.US,D,20231031,000000,24.35,24.74,24.18,24.68,279322,0
+WAFD.US,D,20231101,000000,24.7,24.89,24.225,24.6,224212,0
+WAFD.US,D,20231102,000000,24.87,26.025,24.87,26,368446,0
+WAFD.US,D,20231103,000000,26.7,27.32,26.58,26.93,328298,0
+WAFD.US,D,20231106,000000,26.91,26.91,26.57,26.67,246473,0
+WAFD.US,D,20231107,000000,26.47,26.72,26.1998,26.24,227508,0
+WAFD.US,D,20231108,000000,26.35,26.35,25.4,25.57,218959,0
+WAFD.US,D,20231109,000000,25.61,25.62,24.93,25.14,243445,0
+WAFD.US,D,20231110,000000,25.24,25.27,24.82,25.11,239743,0
+WAFD.US,D,20231113,000000,24.94,25.39,24.66,25.25,220427,0
+WAFD.US,D,20231114,000000,26.3,27.66,26.29,27.64,349190,0
+WAFD.US,D,20231115,000000,27.54,28.16,27.54,27.71,283199,0
+WAFD.US,D,20231116,000000,27.76,27.8384,27.11,27.31,210128,0
+WAFD.US,D,20231117,000000,27.63,27.84,27.41,27.46,299423,0
+WAFD.US,D,20231120,000000,27.49,27.78,27.27,27.51,219001,0
+WAFD.US,D,20231121,000000,27.43,27.5,26.81,26.82,170970,0
+WAFD.US,D,20231122,000000,26.84,26.99,26.61,26.84,151150,0
+WAFD.US,D,20231124,000000,26.81,27.04,26.81,26.91,69552,0
+WAFD.US,D,20231127,000000,26.72,26.97,26.51,26.72,260786,0
+WAFD.US,D,20231128,000000,26.66,26.75,26.3252,26.6,212730,0
+WAFD.US,D,20231129,000000,26.82,27.46,26.82,26.98,389010,0
+WAFD.US,D,20231130,000000,27.01,27.27,26.64,26.73,374227,0
+WAFD.US,D,20231201,000000,26.54,28.37,26.2,28.3,416071,0
+WAFD.US,D,20231204,000000,28.08,29.35,26.93,29.26,280969,0
+WAFD.US,D,20231205,000000,29.08,29.48,28.94,29.1,332664,0
+WAFD.US,D,20231206,000000,29.44,30.35,29.3,29.57,345871,0
+WAFD.US,D,20231207,000000,29.68,30.38,29.61,30.29,297237,0
+WAFD.US,D,20231208,000000,30.22,30.92,30.22,30.56,335387,0
+WAFD.US,D,20231211,000000,30.4,30.7,30.295,30.58,311588,0
+WAFD.US,D,20231212,000000,30.49,30.63,30.1,30.13,267054,0
+WAFD.US,D,20231213,000000,30.11,31.75,29.75,31.49,651480,0
+WAFD.US,D,20231214,000000,32.67,33.55,31.965,32.26,560979,0
+WAFD.US,D,20231215,000000,32.41,32.42,31.6,32.01,1717120,0
+WAFD.US,D,20231218,000000,32.32,32.32,31.54,31.69,257438,0
+WAFD.US,D,20231219,000000,31.76,32.81,31.33,32.54,336286,0
+WAFD.US,D,20231220,000000,32.36,33.25,31.92,31.94,455505,0
+WAFD.US,D,20231221,000000,32.28,32.45,31.96,32.3,216236,0
+WAFD.US,D,20231222,000000,32.61,33.19,32.47,33.13,322189,0
+WAFD.US,D,20231226,000000,33.22,34.07,33.13,33.87,209163,0
+WAFD.US,D,20231227,000000,33.99,34.01,33.55,33.67,201747,0
+WAFD.US,D,20231228,000000,33.32,33.65,33.19,33.48,178072,0
+WAFD.US,D,20231229,000000,33.32,33.36,32.85,32.96,210829,0
+WAFD.US,D,20240102,000000,32.64,33.52,32.64,32.97,236097,0
+WAFD.US,D,20240103,000000,32.72,32.72,31.26,31.35,426754,0
+WAFD.US,D,20240104,000000,31.4,31.69,31.27,31.29,294458,0
+WAFD.US,D,20240105,000000,31.02,31.63,31.02,31.09,313676,0
+WAFD.US,D,20240108,000000,31.03,31.51,30.805,31.47,397008,0
+WAFD.US,D,20240109,000000,30.91,31.37,30.641,31.12,347220,0
+WAFD.US,D,20240110,000000,30.93,31.22,30.49,31.19,286714,0
+WAFD.US,D,20240111,000000,30.93,30.97,30.28,30.93,374522,0
+WAFD.US,D,20240112,000000,31.33,31.5,30.45,30.76,196251,0
+WAFD.US,D,20240116,000000,30.21,30.77,30.02,30.25,405089,0
+WAFD.US,D,20240117,000000,29.7,30.61,28.51,29,506644,0
+WAFD.US,D,20240118,000000,28.93,29.01,28.54,28.99,507574,0
+WAFD.US,D,20240119,000000,29.19,29.73,28.84,29.69,362069,0
+WAFD.US,D,20240122,000000,30.05,30.62,29.95,30.6,338381,0
+WAFD.US,D,20240123,000000,30.85,30.99,30.03,30.16,294241,0
+WAFD.US,D,20240124,000000,30.45,30.725,30.26,30.44,248179,0
+WAFD.US,D,20240125,000000,30.89,30.965,30.055,30.23,308140,0
+WAFD.US,D,20240126,000000,30.5,30.88,30.32,30.72,203568,0
+WAFD.US,D,20240129,000000,30.77,31.35,30.63,30.99,285129,0
+WAFD.US,D,20240130,000000,30.84,31.02,30.6,30.69,228130,0
+WAFD.US,D,20240131,000000,30.24,30.55,28.99,29.04,390170,0
+WAFD.US,D,20240201,000000,29.28,29.3,27.31,28.57,368579,0
+WAFD.US,D,20240202,000000,28,28.755,27.87,28.36,243414,0
+WAFD.US,D,20240205,000000,28.03,28.08,27.5,27.76,243064,0
+WAFD.US,D,20240206,000000,27.72,28.13,27.66,27.87,222324,0
+WAFD.US,D,20240207,000000,27.89,27.89,26.95,27.75,295978,0
+WAFD.US,D,20240208,000000,27.54,27.93,27.47,27.84,195848,0
+WAFD.US,D,20240209,000000,27.92,28.31,27.3,28.21,255163,0
+WAFD.US,D,20240212,000000,28.28,29.34,28.26,28.88,273949,0
+WAFD.US,D,20240213,000000,27.74,27.92,26.85,27.26,390755,0
+WAFD.US,D,20240214,000000,27.74,28.05,27.2,27.99,438558,0
+WAFD.US,D,20240215,000000,28,29.37,28,29.18,288803,0
+WAFD.US,D,20240216,000000,28.89,29.03,28.53,28.77,278039,0
+WAFD.US,D,20240220,000000,28.29,28.85,28.29,28.39,222429,0
+WAFD.US,D,20240221,000000,28.23,28.31,28.04,28.15,246959,0
+WAFD.US,D,20240222,000000,27.7,27.94,27.3351,27.56,245229,0
+WAFD.US,D,20240223,000000,27.61,28.075,27.28,27.66,209142,0
+WAFD.US,D,20240226,000000,27.45,27.805,26.96,27.12,266434,0
+WAFD.US,D,20240227,000000,27.31,27.57,27.11,27.29,266867,0
+WAFD.US,D,20240228,000000,26.98,27.42,26.82,27.15,518521,0
+WAFD.US,D,20240229,000000,27.74,28,27.02,27.24,1004127,0
+WAFD.US,D,20240301,000000,27.03,27.49,26.61,27.49,403932,0
+WAFD.US,D,20240304,000000,27.48,27.87,26.84,27,452806,0
+WAFD.US,D,20240305,000000,26.86,28.225,26.86,28,414906,0
+WAFD.US,D,20240306,000000,28.11,28.35,27.05,28,506250,0
+WAFD.US,D,20240307,000000,28.4,28.64,27.94,28.11,278444,0
+WAFD.US,D,20240308,000000,28.59,28.78,27.95,28.06,199117,0
+WAFD.US,D,20240311,000000,28.06,28.59,28,28.3,353733,0
+WAFD.US,D,20240312,000000,28.1,28.19,27.49,27.54,311420,0
+WAFD.US,D,20240313,000000,27.39,27.935,27.15,27.33,322188,0
+WAFD.US,D,20240314,000000,27.12,27.46,26.385,26.64,471300,0
+WAFD.US,D,20240315,000000,26.38,27.07,26.38,26.76,1053299,0
+WAFD.US,D,20240318,000000,26.95,27.72,26.65,27.27,698373,0
+WAFD.US,D,20240319,000000,27.25,27.57,27.19,27.21,374861,0
+WAFD.US,D,20240320,000000,27.05,28.59,27,28.28,391800,0
+WAFD.US,D,20240321,000000,28.47,29.04,28.47,28.71,540354,0
+WAFD.US,D,20240322,000000,28.87,28.87,27.71,27.86,288384,0
+WAFD.US,D,20240325,000000,27.86,28.34,27.7,27.74,197651,0
+WAFD.US,D,20240326,000000,27.98,28.13,27.4,27.44,255378,0
+WAFD.US,D,20240327,000000,27.57,28.91,27.11,28.87,421390,0
+WAFD.US,D,20240328,000000,28.84,29.13,28.62,29.03,1079301,0
+WAFD.US,D,20240401,000000,29.03,29.045,28.29,28.38,368882,0
+WAFD.US,D,20240402,000000,27.96,28.26,27.48,27.81,307348,0
+WAFD.US,D,20240403,000000,27.51,28.055,27.51,27.76,249341,0
+WAFD.US,D,20240404,000000,28.16,28.43,27.655,27.85,297491,0
+WAFD.US,D,20240405,000000,27.73,27.765,27.42,27.68,228891,0
+WAFD.US,D,20240408,000000,27.74,28.29,27.74,28.05,267144,0
+WAFD.US,D,20240409,000000,28.25,28.55,28.105,28.48,205019,0
+WAFD.US,D,20240410,000000,27.49,27.6,26.51,26.72,430107,0
+WAFD.US,D,20240411,000000,27.04,27.35,26.68,27.15,327534,0
+WAFD.US,D,20240412,000000,26.78,27.14,26.71,26.85,260797,0
+WAFD.US,D,20240415,000000,27.03,27.7,26.56,26.99,418966,0
+WAFD.US,D,20240416,000000,26.7,26.98,26.4,26.74,479301,0
+WAFD.US,D,20240417,000000,26.92,27.34,26.621,26.7,513454,0
+WAFD.US,D,20240418,000000,26.83,27.27,26.705,27.03,376849,0
+WAFD.US,D,20240419,000000,26.85,27.94,26.66,27.93,229675,0
+WAFD.US,D,20240422,000000,27.97,28.59,27.83,28.11,371437,0
+WAFD.US,D,20240423,000000,27.28,29,27.28,28.59,733841,0
+WAFD.US,D,20240424,000000,28.06,28.48,27.655,28.39,495787,0
+WAFD.US,D,20240425,000000,27.97,28.21,27.54,27.92,368205,0
+WAFD.US,D,20240426,000000,27.84,28.36,27.84,27.91,259291,0
+WAFD.US,D,20240429,000000,28.05,28.16,27.55,27.58,394742,0
+WAFD.US,D,20240430,000000,27.45,27.47,27.0283,27.09,280089,0
+WAFD.US,D,20240501,000000,27.36,28.21,27.11,27.62,276816,0
+WAFD.US,D,20240502,000000,28.11,28.14,27.75,28.04,365963,0
+WAFD.US,D,20240503,000000,28.5,28.7,28.205,28.45,220092,0
+WAFD.US,D,20240506,000000,28.62,29.01,28.55,28.8,239992,0
+WAFD.US,D,20240507,000000,28.85,29.13,28.75,28.76,218045,0
+WAFD.US,D,20240508,000000,28.47,29.09,28.41,28.91,177908,0
+WAFD.US,D,20240509,000000,28.99,28.99,28.57,28.79,342459,0
+WAFD.US,D,20240510,000000,28.69,28.79,28.395,28.6,310919,0
+WAFD.US,D,20240513,000000,28.8,28.85,28.49,28.5,293198,0
+WAFD.US,D,20240514,000000,28.77,28.85,28.47,28.73,374776,0
+WAFD.US,D,20240515,000000,29.45,29.8,29.055,29.7,605880,0
+WAFD.US,D,20240516,000000,29.58,30,29.58,29.79,353369,0
+WAFD.US,D,20240517,000000,29.86,30.29,29.78,30.04,313436,0
+WAFD.US,D,20240520,000000,30.08,30.13,28.65,28.7,685303,0
+WAFD.US,D,20240521,000000,28.67,29.13,28.48,28.94,377149,0
+WAFD.US,D,20240522,000000,28.85,28.92,28.43,28.72,367799,0
+WAFD.US,D,20240523,000000,28.45,28.455,27.3,27.59,381421,0
+WAFD.US,D,20240524,000000,27.76,27.76,27.13,27.49,350881,0
+WAFD.US,D,20240528,000000,27.58,27.62,26.93,27.24,567387,0
+WAFD.US,D,20240529,000000,26.69,26.9925,26.46,26.84,478128,0
+WAFD.US,D,20240530,000000,27.25,27.6,27.085,27.53,443134,0
+WAFD.US,D,20240531,000000,27.64,28.06,27.63,28.01,362245,0
+WAFD.US,D,20240603,000000,28.47,28.58,27.51,27.58,266867,0
+WAFD.US,D,20240604,000000,27.1,27.38,26.97,27.17,270028,0
+WAFD.US,D,20240605,000000,27.41,27.455,27.07,27.38,229560,0
+WAFD.US,D,20240606,000000,27.28,27.46,27.06,27.25,312838,0
+WAFD.US,D,20240607,000000,26.94,27.155,26.72,26.98,335839,0
+WAFD.US,D,20240610,000000,26.78,26.99,26.17,26.31,484934,0
+WAFD.US,D,20240611,000000,25.92,26.51,25.785,26.42,420097,0
+WAFD.US,D,20240612,000000,27.3,27.73,26.65,27.05,359916,0
+WAFD.US,D,20240613,000000,26.99,26.99,26.3,26.54,234813,0
+WAFD.US,D,20240614,000000,26.19,26.35,25.97,26.34,298558,0
+WAFD.US,D,20240617,000000,26.28,26.59,26.09,26.56,378133,0
+WAFD.US,D,20240618,000000,26.39,26.785,26.39,26.51,544020,0
+WAFD.US,D,20240620,000000,26.29,26.67,26.21,26.4,589880,0
+WAFD.US,D,20240621,000000,26.4,26.42,25.985,26.34,1458738,0
+WAFD.US,D,20240624,000000,26.42,26.93,26.37,26.72,602117,0
+WAFD.US,D,20240625,000000,26.62,26.77,26.41,26.54,478770,0
+WAFD.US,D,20240626,000000,26.3,26.96,26.3,26.93,446520,0
+WAFD.US,D,20240627,000000,26.75,27.57,26.54,27.54,422070,0
+WAFD.US,D,20240628,000000,27.86,28.75,27.7506,28.58,1029202,0
+WAFD.US,D,20240701,000000,28.52,28.77,27.23,28.2,530011,0
+WAFD.US,D,20240702,000000,28.2,28.76,28.2,28.61,361258,0
+WAFD.US,D,20240703,000000,28.75,28.75,28.09,28.2,311249,0
+WAFD.US,D,20240705,000000,28.28,28.28,27.82,27.9,252669,0
+WAFD.US,D,20240708,000000,28.1,28.25,27.94,27.99,382445,0
+WAFD.US,D,20240709,000000,27.96,28.71,27.86,28.71,323449,0
+WAFD.US,D,20240710,000000,28.79,29.42,28.68,29.36,358185,0
+WAFD.US,D,20240711,000000,30.03,30.43,29.735,30.32,464636,0
+WAFD.US,D,20240712,000000,30.6,30.77,30.15,30.38,436422,0
+WAFD.US,D,20240715,000000,30.94,31.7713,30.73,31.54,397254,0
+WAFD.US,D,20240716,000000,31.85,32.975,31.76,32.92,595550,0
+WAFD.US,D,20240717,000000,33,34.71,32.455,33.99,1821647,0
+WAFD.US,D,20240718,000000,33.59,34.815,33.25,33.61,953008,0
+WAFD.US,D,20240719,000000,33.57,34.74,33.4,34.41,652362,0
+WAFD.US,D,20240722,000000,34.07,35.15,33.63,34.98,647844,0
+WAFD.US,D,20240723,000000,34.6,36.05,34.47,35.63,474531,0
+WAFD.US,D,20240724,000000,35.4,35.83,34.485,34.54,378779,0
+WAFD.US,D,20240725,000000,34.67,35.4,34.33,34.87,947592,0
+WAFD.US,D,20240726,000000,35.12,35.911,34.63,35.82,668609,0
+WAFD.US,D,20240729,000000,35.99,35.99,35.33,35.35,524005,0
+WAFD.US,D,20240730,000000,35.46,36.01,35.33,35.84,577259,0
+WAFD.US,D,20240731,000000,35.85,36.52,35.315,35.59,507088,0
+WAFD.US,D,20240801,000000,35.57,35.72,33.68,34.11,499586,0
+WAFD.US,D,20240802,000000,32.66,33.22,32.13,33.05,538532,0
+WAFD.US,D,20240805,000000,31.45,32.58,30.74,32.19,509983,0
+WAFD.US,D,20240806,000000,32.21,33.295,32.03,32.77,441949,0
+WAFD.US,D,20240807,000000,33.38,33.8,32.82,32.93,456736,0
+WAFD.US,D,20240808,000000,33.56,33.74,33.245,33.66,304890,0
+WAFD.US,D,20240809,000000,33.58,33.79,32.585,33.6,374023,0
+WAFD.US,D,20240812,000000,33.94,34.48,32.81,33.17,289713,0
+WAFD.US,D,20240813,000000,33.53,33.53,32.89,33.38,364557,0
+WAFD.US,D,20240814,000000,33.57,33.57,33.015,33.25,320704,0
+WAFD.US,D,20240815,000000,34.26,34.71,34.12,34.25,410162,0
+WAFD.US,D,20240816,000000,34.17,35.01,34.13,34.67,304517,0
+WAFD.US,D,20240819,000000,34.65,35.12,33.83,35.09,193380,0
+WAFD.US,D,20240820,000000,34.87,35.09,34.31,34.35,292082,0
+WAFD.US,D,20240821,000000,34.65,35.02,34.2925,34.98,299294,0
+WAFD.US,D,20240822,000000,34.87,35.41,34.74,35.23,201184,0
+WAFD.US,D,20240823,000000,35.35,37.495,35.1,36.89,485158,0
+WAFD.US,D,20240826,000000,37.28,37.415,36.43,36.47,380752,0
+WAFD.US,D,20240827,000000,36.27,36.6,35.845,36.4,383717,0
+WAFD.US,D,20240828,000000,36.18,36.96,36.17,36.39,325561,0
+WAFD.US,D,20240829,000000,36.66,36.88,36.03,36.66,302171,0
+WAFD.US,D,20240830,000000,36.83,36.92,36.18,36.67,513136,0
+WAFD.US,D,20240903,000000,36.17,36.76,35.99,36.43,297542,0
+WAFD.US,D,20240904,000000,36.26,36.64,35.88,35.95,354677,0
+WAFD.US,D,20240905,000000,36.25,36.25,35.6,35.78,225446,0
+WAFD.US,D,20240906,000000,35.94,36.13,34.94,35.25,334501,0
+WAFD.US,D,20240909,000000,35.4,36.47,35.08,36.05,878187,0
+WAFD.US,D,20240910,000000,36.27,36.27,34.91,35.74,431866,0
+WAFD.US,D,20240911,000000,35.3,35.3,34.145,35.1,470317,0
+WAFD.US,D,20240912,000000,35.42,35.52,34.615,34.81,582730,0
+WAFD.US,D,20240913,000000,35.31,35.76,35.06,35.73,348288,0
+WAFD.US,D,20240916,000000,35.86,36.18,35.18,35.96,596561,0
+WAFD.US,D,20240917,000000,36.26,37.1025,35.85,36.33,465725,0
+WAFD.US,D,20240918,000000,36.4,37.16,35.84,36.07,703656,0
+WAFD.US,D,20240919,000000,36.86,37.01,36.09,36.41,1411319,0
+WAFD.US,D,20240920,000000,36.28,36.38,35.14,35.2,3839723,0
+WAFD.US,D,20240923,000000,35.34,35.58,35.01,35.4,564499,0
+WAFD.US,D,20240924,000000,35.4,35.525,34.59,34.62,518342,0
+WAFD.US,D,20240925,000000,34.75,34.75,33.85,33.91,591453,0
+WAFD.US,D,20240926,000000,34.4,34.64,33.99,34.28,559707,0
+WAFD.US,D,20240927,000000,34.66,35.055,34.29,34.45,525740,0
+WAFD.US,D,20240930,000000,34.44,35.18,34.235,34.85,456270,0
+WAFD.US,D,20241001,000000,34.86,34.955,33.44,33.57,518821,0
+WAFD.US,D,20241002,000000,33.57,34.2,33.57,33.94,434569,0
+WAFD.US,D,20241003,000000,33.7,34.31,33.51,34.1,368098,0
+WAFD.US,D,20241004,000000,34.89,34.905,33.81,34.04,483003,0
+WAFD.US,D,20241007,000000,33.83,34.16,33.66,34.02,882767,0
+WAFD.US,D,20241008,000000,34.22,34.52,33.86,34.18,765068,0
+WAFD.US,D,20241009,000000,34.19,34.82,34.135,34.74,375509,0
+WAFD.US,D,20241010,000000,34.4,34.63,34.07,34.61,387380,0
+WAFD.US,D,20241011,000000,34.93,36.01,34.79,35.77,439348,0
+WAFD.US,D,20241014,000000,35.79,36.27,35.39,36.06,343648,0
+WAFD.US,D,20241015,000000,36.09,36.87,35.8,36.1,592549,0
+WAFD.US,D,20241016,000000,36.34,37,36.205,36.77,582849,0
+WAFD.US,D,20241017,000000,36.61,37.03,36.41,36.95,796069,0
+WAFD.US,D,20241018,000000,36,36.96,35.665,36.17,434135,0
+WAFD.US,D,20241021,000000,35.14,35.61,33.82,34,783576,0
+WAFD.US,D,20241022,000000,33.82,34.15,33.7435,33.95,496203,0
+WAFD.US,D,20241023,000000,33.81,34.42,33.79,34.39,474755,0
+WAFD.US,D,20241024,000000,34.47,34.47,33.8,34.16,534302,0
+WAFD.US,D,20241025,000000,34.33,34.36,33.47,33.75,432738,0
+WAFD.US,D,20241028,000000,34.15,34.95,33.98,34.7,358784,0
+WAFD.US,D,20241029,000000,34.43,34.69,34.19,34.39,276208,0
+WAFD.US,D,20241030,000000,34.21,35.38,34.21,34.42,406429,0
+WAFD.US,D,20241031,000000,34.33,34.66,33.95,33.98,344230,0
+WAFD.US,D,20241101,000000,34.15,34.33,33.535,33.57,408169,0
+WAFD.US,D,20241104,000000,33.31,33.51,32.5247,33.42,578100,0
+WAFD.US,D,20241105,000000,33.52,34.12,33.52,34.01,267576,0
+WAFD.US,D,20241106,000000,36.17,38.175,36.17,38.06,1207986,0
+WAFD.US,D,20241107,000000,37.54,37.7,36.6,36.68,573938,0
+WAFD.US,D,20241108,000000,36.89,37.2,36.305,36.62,502103,0
+WAFD.US,D,20241111,000000,37.39,38.58,36.81,37.65,457833,0
+WAFD.US,D,20241112,000000,37.51,37.98,37.2,37.43,400162,0
+WAFD.US,D,20241113,000000,37.79,38.41,37.06,37.16,341615,0
+WAFD.US,D,20241114,000000,37.21,37.49,36.58,36.97,334627,0
+WAFD.US,D,20241115,000000,37.09,37.4,36.35,36.96,307164,0
+WAFD.US,D,20241118,000000,37.04,37.33,36.105,36.12,359270,0
+WAFD.US,D,20241119,000000,35.46,36.08,35.43,35.95,329158,0
+WAFD.US,D,20241120,000000,35.67,35.95,35.335,35.92,352995,0
+WAFD.US,D,20241121,000000,36.16,36.82,35.99,36.35,303511,0
+WAFD.US,D,20241122,000000,36.43,37.25,36.18,37.15,353590,0
+WAFD.US,D,20241125,000000,37.71,38.62,37.595,37.7,487082,0
+WAFD.US,D,20241126,000000,37.36,37.47,37.015,37.17,329125,0
+WAFD.US,D,20241127,000000,37.51,37.77,36.98,37.11,311996,0
+WAFD.US,D,20241129,000000,37.25,37.26,36.505,36.58,242130,0
+WAFD.US,D,20241202,000000,36.53,36.82,36.15,36.41,553779,0
+WAFD.US,D,20241203,000000,36.41,36.5,35.73,35.83,274731,0
+WAFD.US,D,20241204,000000,35.72,36.45,35.7,36.3,287685,0
+WAFD.US,D,20241205,000000,36.32,36.655,35.78,35.82,268052,0
+WAFD.US,D,20241206,000000,36.09,36.23,35.52,35.93,254915,0
+WAFD.US,D,20241209,000000,36.07,36.45,35.76,35.89,278309,0
+WAFD.US,D,20241210,000000,35.84,36.53,35.425,35.77,579984,0
+WAFD.US,D,20241211,000000,36.19,36.46,35.8,35.92,420723,0
+WAFD.US,D,20241212,000000,35.81,36.41,35.33,35.36,284387,0
+WAFD.US,D,20241213,000000,35.25,35.66,34.99,35.35,289335,0
+WAFD.US,D,20241216,000000,35.35,35.92,34.965,35.63,451504,0
+WAFD.US,D,20241217,000000,35.39,35.65,34.42,34.48,438845,0
+WAFD.US,D,20241218,000000,34.47,34.835,32.21,32.4,581019,0
+WAFD.US,D,20241219,000000,33,33.48,31.9,31.95,435551,0
+WAFD.US,D,20241220,000000,31.65,33.05,31.65,32.64,2166313,0
+WAFD.US,D,20241223,000000,32.41,32.685,32.26,32.5,391837,0
+WAFD.US,D,20241224,000000,32.47,32.93,32.28,32.93,176200,0
+WAFD.US,D,20241226,000000,32.67,33.13,32.45,33.07,214447,0
+WAFD.US,D,20241227,000000,32.8,33.08,32.27,32.61,247159,0
+WAFD.US,D,20241230,000000,32.42,32.59,32.01,32.45,311384,0
+WAFD.US,D,20241231,000000,32.52,32.7,32.065,32.24,431797,0
+WAFD.US,D,20250102,000000,32.53,33.43,31.845,31.96,429069,0
+WAFD.US,D,20250103,000000,32.19,32.41,31.515,32.35,504317,0
+WAFD.US,D,20250106,000000,32.35,33.27,32.35,32.6,495399,0
+WAFD.US,D,20250107,000000,32.72,32.88,31.81,32.17,330033,0
+WAFD.US,D,20250108,000000,31.91,32.25,31.59,32.09,381552,0
+WAFD.US,D,20250110,000000,31.34,31.43,30.28,30.63,518035,0
+WAFD.US,D,20250113,000000,30.29,30.87,29.77,30.37,857000,0
+WAFD.US,D,20250114,000000,30.76,31.38,30.6,31.35,614989,0
+WAFD.US,D,20250115,000000,32.54,32.675,31.57,32.08,762297,0
+WAFD.US,D,20250116,000000,31.79,32.28,30.99,31.01,1228452,0
+WAFD.US,D,20250117,000000,30,30.82,29.15,30.25,1302195,0
+WAFD.US,D,20250121,000000,30.05,30.5,29.72,29.88,774648,0
+WAFD.US,D,20250122,000000,29.58,30.02,29.16,29.18,597904,0
+WAFD.US,D,20250123,000000,29.11,30.27,28.82,29.43,613792,0
+WAFD.US,D,20250124,000000,29.3,30.76,29.29,29.58,531141,0
+WAFD.US,D,20250127,000000,29.77,30.53,29.77,30.25,460901,0
+WAFD.US,D,20250128,000000,30.1,30.32,29.56,29.6,310359,0
+WAFD.US,D,20250129,000000,29.46,29.983,29.31,29.64,416915,0
+WAFD.US,D,20250130,000000,29.99,30.36,29.58,29.96,301882,0
+WAFD.US,D,20250131,000000,29.92,30.22,29.46,29.68,479037,0
+WAFD.US,D,20250203,000000,28.96,29.829,28.7248,29.47,538739,0
+WAFD.US,D,20250204,000000,29.45,30.37,29.3,30.37,291507,0
+WAFD.US,D,20250205,000000,30.51,30.57,29.96,30.53,363298,0
+WAFD.US,D,20250206,000000,29.94,30.84,29.93,30.67,436252,0
+WAFD.US,D,20250207,000000,30.67,30.67,29.76,30.08,443752,0
+WAFD.US,D,20250210,000000,30.1,30.25,29.76,29.94,347820,0
+WAFD.US,D,20250211,000000,29.92,30.76,29.6,30.69,267729,0
+WAFD.US,D,20250212,000000,30.28,30.325,29.43,29.46,538862,0
+WAFD.US,D,20250213,000000,29.61,29.96,29.53,29.95,386657,0
+WAFD.US,D,20250214,000000,30.08,30.45,29.665,29.77,314711,0
+WAFD.US,D,20250218,000000,29.62,30.28,29.3,29.99,439900,0
+WAFD.US,D,20250219,000000,29.71,30.16,29.49,30.03,368098,0
+WAFD.US,D,20250220,000000,29.76,30.1,29.33,29.86,387251,0
+WAFD.US,D,20250221,000000,29.89,29.89,29.07,29.26,537826,0
+WAFD.US,D,20250224,000000,29.49,29.84,29.3,29.38,617482,0
+WAFD.US,D,20250225,000000,29.66,29.89,29.405,29.81,662858,0
+WAFD.US,D,20250226,000000,29.67,29.78,28.885,29.33,815573,0
+WAFD.US,D,20250227,000000,29.25,29.735,29.115,29.69,427058,0
+WAFD.US,D,20250228,000000,29.84,29.965,29.37,29.59,784836,0
+WAFD.US,D,20250303,000000,29.59,30.005,29.33,29.53,401339,0
+WAFD.US,D,20250304,000000,29.31,29.54,28.625,28.91,557909,0
+WAFD.US,D,20250305,000000,29.03,29.32,28.47,28.91,401134,0
+WAFD.US,D,20250306,000000,28.75,28.82,28.4681,28.76,463984,0
+WAFD.US,D,20250307,000000,28.75,28.9,28.32,28.81,399046,0
+WAFD.US,D,20250310,000000,28.54,29.11,28.08,28.16,548353,0
+WAFD.US,D,20250311,000000,28.18,28.42,27.37,27.4,454731,0
+WAFD.US,D,20250312,000000,28.6,28.6,27.28,27.72,612450,0
+WAFD.US,D,20250313,000000,27.86,28.12,27.61,27.78,517082,0
+WAFD.US,D,20250314,000000,28.05,28.33,27.79,28.24,414822,0
+WAFD.US,D,20250317,000000,28.32,28.63,28.08,28.34,627944,0
+WAFD.US,D,20250318,000000,28.74,28.74,28.21,28.58,608368,0
+WAFD.US,D,20250319,000000,28.5,28.92,28.48,28.56,575144,0
+WAFD.US,D,20250320,000000,28.34,28.81,28.14,28.25,528775,0
+WAFD.US,D,20250321,000000,28.2,28.34,27.49,27.66,4973259,0
+WAFD.US,D,20250324,000000,28.12,29.12,27.95,28.82,761466,0
+WAFD.US,D,20250325,000000,28.88,29.05,28.605,28.65,533024,0
+WAFD.US,D,20250326,000000,28.82,29.23,28.74,28.93,495037,0
+WAFD.US,D,20250327,000000,28.95,29,28.58,28.7,396323,0
+WAFD.US,D,20250328,000000,28.61,28.74,28.11,28.31,356860,0
+WAFD.US,D,20250331,000000,28.02,28.68,27.92,28.58,515013,0
+WAFD.US,D,20250401,000000,28.39,28.49,28.03,28.22,529876,0
+WAFD.US,D,20250402,000000,27.99,28.81,27.99,28.75,437020,0
+WAFD.US,D,20250403,000000,27.64,28.015,26.46,26.58,822959,0
+WAFD.US,D,20250404,000000,25.53,26.025,24.55,25.24,818873,0
+WAFD.US,D,20250407,000000,24.57,26.17,24,25.11,756825,0
+WAFD.US,D,20250408,000000,25.92,26.0683,24.39,24.79,684120,0
+WAFD.US,D,20250409,000000,24.31,27,23.91,26.43,955180,0
+WAFD.US,D,20250410,000000,25.78,26.005,23.7495,24.48,644519,0
+WAFD.US,D,20250411,000000,24.33,25.28,23.815,24.54,547045,0
+WAFD.US,D,20250414,000000,25.54,26.87,25.19,26.74,891099,0
+WAFD.US,D,20250415,000000,26.92,27.75,26.794,27.36,814414,0
+WAFD.US,D,20250416,000000,27.2,27.735,27.128,27.52,1096817,0
+WAFD.US,D,20250417,000000,27.48,28.18,27.39,28.03,752169,0
+WAFD.US,D,20250421,000000,27.84,28.19,27.49,27.94,673885,0
+WAFD.US,D,20250422,000000,28.21,28.565,27.73,28.44,430058,0
+WAFD.US,D,20250423,000000,29.04,29.61,28.36,28.41,503144,0
+WAFD.US,D,20250424,000000,28.55,28.93,28.08,28.53,401086,0
+WAFD.US,D,20250425,000000,28.29,28.45,27.85,28.22,301886,0
+WAFD.US,D,20250428,000000,28.31,28.655,27.91,28.24,357837,0
+WAFD.US,D,20250429,000000,28.13,28.75,27.94,28.73,764797,0
+WAFD.US,D,20250430,000000,28.37,28.78,27.87,28.53,569752,0
+WAFD.US,D,20250501,000000,28.6,28.88,28.26,28.6,387307,0
+WAFD.US,D,20250502,000000,28.97,29.27,28.75,29.08,346152,0
+WAFD.US,D,20250505,000000,28.8,29.23,28.63,28.87,400677,0
+WAFD.US,D,20250506,000000,28.44,28.88,28.37,28.39,307387,0
+WAFD.US,D,20250507,000000,28.75,28.84,28.53,28.6,464874,0
+WAFD.US,D,20250508,000000,28.84,29.305,28.57,29.04,513896,0
+WAFD.US,D,20250509,000000,28.98,29.19,28.6855,28.91,568630,0
+WAFD.US,D,20250512,000000,29.91,30.58,29.875,29.91,786248,0
+WAFD.US,D,20250513,000000,30.02,30.39,29.73,29.77,421129,0
+WAFD.US,D,20250514,000000,29.57,29.91,29.22,29.565,443472,0
+WAFD.US,D,20250515,000000,29.64,30.21,29.35,30.05,724187,0
+WAFD.US,D,20250516,000000,30.07,30.07,29.76,29.92,593662,0
+WAFD.US,D,20250519,000000,29.67,29.77,29.45,29.7,746030,0
+WAFD.US,D,20250520,000000,29.7,30.02,29.58,29.76,519164,0
+WAFD.US,D,20250521,000000,29.43,29.57,28.72,28.74,585317,0
+WAFD.US,D,20250522,000000,28.79,29.12,28.53,28.84,423327,0
+WAFD.US,D,20250523,000000,28.32,28.56,27.97,28.47,752559,0
+WAFD.US,D,20250527,000000,28.73,28.96,28.39,28.94,414675,0
+WAFD.US,D,20250528,000000,28.83,28.98,28.4,28.47,481548,0
+WAFD.US,D,20250529,000000,28.52,28.65,28.34,28.64,497584,0
+WAFD.US,D,20250530,000000,28.57,28.63,28.32,28.42,391468,0
+WAFD.US,D,20250602,000000,28.42,28.485,27.84,28.34,335999,0
+WAFD.US,D,20250603,000000,28.17,28.8984,28.125,28.84,329283,0
+WAFD.US,D,20250604,000000,28.9,29.21,28.41,28.48,328319,0
+WAFD.US,D,20250605,000000,28.47,28.595,28.21,28.41,389145,0
+WAFD.US,D,20250606,000000,28.82,29.1,28.6,29.08,379627,0
+WAFD.US,D,20250609,000000,29.24,29.36,28.99,29.03,375191,0
+WAFD.US,D,20250610,000000,29.17,30,29.09,29.37,348078,0
+WAFD.US,D,20250611,000000,29.5,29.54,29.01,29.1,370903,0
+WAFD.US,D,20250612,000000,28.97,29.37,28.55,28.79,387665,0
+WAFD.US,D,20250613,000000,28.44,28.49,28.01,28.07,468155,0
+WAFD.US,D,20250616,000000,28.4,28.49,27.88,27.97,516201,0
+WAFD.US,D,20250617,000000,27.64,27.92,27.59,27.63,549489,0
+WAFD.US,D,20250618,000000,27.57,28.13,27.45,27.92,465154,0
+WAFD.US,D,20250620,000000,27.99,28.325,27.95,28.19,1259343,0
+WAFD.US,D,20250623,000000,28.13,28.81,28.12,28.79,412868,0
+WAFD.US,D,20250624,000000,29.17,29.54,29,29.08,434457,0
+WAFD.US,D,20250625,000000,29.02,29.09,28.78,28.88,317857,0
+WAFD.US,D,20250626,000000,29.1,29.52,29.02,29.48,334170,0
+WAFD.US,D,20250627,000000,29.56,29.605,29.1,29.32,463854,0
+WAFD.US,D,20250630,000000,29.52,29.6,29.24,29.28,398203,0
+WAFD.US,D,20250701,000000,29.22,30.74,29.17,30.45,458477,0
+WAFD.US,D,20250702,000000,30.64,30.91,30.36,30.89,411072,0
+WAFD.US,D,20250703,000000,31.21,31.44,31.05,31.21,255652,0
+WAFD.US,D,20250707,000000,30.97,31.42,30.58,30.74,591789,0
+WAFD.US,D,20250708,000000,30.7,31.105,30.55,30.91,713105,0
+WAFD.US,D,20250709,000000,31.14,31.16,30.75,30.98,359535,0
+WAFD.US,D,20250710,000000,30.9,31.45,30.71,31.06,454709,0
+WAFD.US,D,20250711,000000,30.91,30.98,30.64,30.8,599490,0
+WAFD.US,D,20250714,000000,30.71,31.04,30.635,30.99,404820,0
+WAFD.US,D,20250715,000000,30.8,30.98,29.27,29.31,547558,0
+WAFD.US,D,20250716,000000,29.36,29.76,29.05,29.45,642902,0
+WAFD.US,D,20250717,000000,29.32,29.88,29.125,29.74,1490183,0
+WAFD.US,D,20250718,000000,30.77,31.05,29.72,29.73,750579,0
+WAFD.US,D,20250721,000000,30.035,30.56,29.88,29.9,706628,0
+WAFD.US,D,20250722,000000,29.91,30.44,29.81,30.01,613144,0
+WAFD.US,D,20250723,000000,30.16,30.23,29.65,30.23,528654,0
+WAFD.US,D,20250724,000000,30.04,30.08,29.51,29.53,514967,0
+WAFD.US,D,20250725,000000,29.52,29.85,29.19,29.74,483372,0
+WAFD.US,D,20250728,000000,29.74,29.85,29.4,29.74,457481,0
+WAFD.US,D,20250729,000000,29.93,29.93,29.35,29.64,495277,0
+WAFD.US,D,20250730,000000,29.69,30.1,28.945,29.15,468818,0
+WAFD.US,D,20250731,000000,28.81,29.23,28.62,29.105,673372,0
+WAFD.US,D,20250801,000000,28.67,28.985,28.415,28.87,838309,0
+WAFD.US,D,20250804,000000,28.88,29.54,28.68,29.41,529103,0
+WAFD.US,D,20250805,000000,29.45,29.77,29.155,29.72,495062,0
+WAFD.US,D,20250806,000000,29.8,29.8,29.4,29.42,439547,0
+WAFD.US,D,20250807,000000,29.69,29.69,29.245,29.39,347531,0
+WAFD.US,D,20250808,000000,29.67,29.95,29.41,29.76,363638,0
+WAFD.US,D,20250811,000000,29.79,29.96,29.44,29.68,393380,0
+WAFD.US,D,20250812,000000,29.9,30.575,29.84,30.49,676826,0
+WAFD.US,D,20250813,000000,30.57,31.09,30.45,31.06,664080,0
+WAFD.US,D,20250814,000000,30.79,31.14,30.63,31.06,363533,0
+WAFD.US,D,20250815,000000,31.17,31.18,30.55,30.57,310639,0
+WAFD.US,D,20250818,000000,30.54,30.74,30.37,30.7,295520,0
+WAFD.US,D,20250819,000000,30.74,31.13,30.695,30.89,282608,0
+WAFD.US,D,20250820,000000,30.98,30.98,30.5,30.67,292512,0
+WAFD.US,D,20250821,000000,30.47,30.65,30.3,30.44,240924,0
+WAFD.US,D,20250822,000000,30.29,31.86,30.29,31.73,558114,0
+WAFD.US,D,20250825,000000,31.73,31.78,31.34,31.36,325463,0
+WAFD.US,D,20250826,000000,31.22,31.75,31.15,31.58,400909,0
+WAFD.US,D,20250827,000000,31.58,32.129,31.58,31.95,396361,0
+WAFD.US,D,20250828,000000,32.05,32.05,31.25,31.55,297618,0
+WAFD.US,D,20250829,000000,31.65,31.78,31.4,31.45,265219,0
+WAFD.US,D,20250902,000000,31.14,31.51,30.94,31.51,333769,0
+WAFD.US,D,20250903,000000,31.35,31.71,31.12,31.41,262758,0
+WAFD.US,D,20250904,000000,31.56,31.96,31.36,31.95,284493,0
+WAFD.US,D,20250905,000000,32.12,32.49,31.57,31.75,360412,0
+WAFD.US,D,20250908,000000,31.83,31.84,31.225,31.45,385694,0
+WAFD.US,D,20250909,000000,31.51,31.6,31.27,31.49,415263,0
+WAFD.US,D,20250910,000000,31.46,31.71,31.23,31.3,268990,0
+WAFD.US,D,20250911,000000,31.45,31.74,31.16,31.55,392515,0
+WAFD.US,D,20250912,000000,31.51,31.51,31.17,31.25,315369,0
+WAFD.US,D,20250915,000000,31.25,31.51,30.85,30.92,432988,0
+WAFD.US,D,20250916,000000,30.93,31.04,30.38,31.03,519010,0
+WAFD.US,D,20250917,000000,31.12,32.01,30.99,31.1,669082,0
+WAFD.US,D,20250918,000000,31.24,31.86,31.07,31.83,540944,0
+WAFD.US,D,20250919,000000,31.8,31.8,31.14,31.43,1990421,0
+WAFD.US,D,20250922,000000,31.38,31.5,31.02,31.28,430662,0
+WAFD.US,D,20250923,000000,31.37,31.78,30.92,30.94,522361,0
+WAFD.US,D,20250924,000000,30.95,31.31,30.84,31.04,254653,0
+WAFD.US,D,20250925,000000,30.92,30.9428,30.59,30.81,276529,0
+WAFD.US,D,20250926,000000,30.92,31.14,30.74,30.96,290507,0
+WAFD.US,D,20250929,000000,30.99,30.99,30.275,30.48,411894,0
+WAFD.US,D,20250930,000000,30.47,30.58,29.93,30.29,355785,0
+WAFD.US,D,20251001,000000,30.09,30.19,29.63,29.93,365505,0
+WAFD.US,D,20251002,000000,29.77,30.06,29.68,29.9,354461,0
+WAFD.US,D,20251003,000000,30,30.53,29.91,29.97,610172,0
+WAFD.US,D,20251006,000000,30.06,30.43,29.65,29.91,469503,0
+WAFD.US,D,20251007,000000,29.98,30.15,29.36,29.4,433977,0
+WAFD.US,D,20251008,000000,29.58,29.7,29.11,29.16,369020,0
+WAFD.US,D,20251009,000000,29.14,29.14,28.6,28.91,403709,0
+WAFD.US,D,20251010,000000,29.16,29.24,28.48,28.61,670249,0
+WAFD.US,D,20251013,000000,28.94,29.04,28.63,28.98,465854,0
+WAFD.US,D,20251014,000000,28.84,29.865,28.84,29.69,410413,0
+WAFD.US,D,20251015,000000,29.77,29.845,28.7,28.89,551271,0
+WAFD.US,D,20251016,000000,28.47,28.6,27.6,27.83,831097,0
+WAFD.US,D,20251017,000000,27.7,28.39,26.31,28.07,799391,0
+WAFD.US,D,20251020,000000,28.07,29.19,27.91,29.11,501816,0
+WAFD.US,D,20251021,000000,29.11,29.35,28.75,28.82,488624,0
+WAFD.US,D,20251022,000000,28.9,29.34,28.85,29.1,512398,0
+WAFD.US,D,20251023,000000,28.97,29.171,28.92,28.98,463304,0
+WAFD.US,D,20251024,000000,29.08,29.61,28.935,29.57,409919,0
+WAFD.US,D,20251027,000000,29.56,29.87,29.44,29.62,461412,0
+WAFD.US,D,20251028,000000,29.52,29.91,29.39,29.79,403935,0
+WAFD.US,D,20251029,000000,29.55,29.965,28.955,29.15,683269,0
+WAFD.US,D,20251030,000000,29.07,29.615,29.07,29.26,552471,0
+WAFD.US,D,20251031,000000,29.11,29.19,28.7501,29.03,585781,0
+WAFD.US,D,20251103,000000,28.89,29.49,28.57,29.48,619379,0
+WAFD.US,D,20251104,000000,29.41,29.97,29.25,29.95,797730,0
+WAFD.US,D,20251105,000000,29.92,30.51,29.875,30.12,868961,0
+WAFD.US,D,20251106,000000,29.96,30.115,29.63,29.99,846678,0
+WAFD.US,D,20251107,000000,29.94,30.28,29.405,30.2,702493,0
+WAFD.US,D,20251110,000000,30.14,30.52,30.02,30.38,417754,0
+WAFD.US,D,20251111,000000,30.46,30.675,30.25,30.56,406253,0
+WAFD.US,D,20251112,000000,30.5,30.8,30.4,30.57,566383,0
+WAFD.US,D,20251113,000000,30.48,30.8,30.48,30.68,677389,0
+WAFD.US,D,20251114,000000,30.41,30.69,30.2,30.57,702097,0
+WAFD.US,D,20251117,000000,30.5,30.61,29.68,29.73,1429596,0
+WAFD.US,D,20251118,000000,29.66,30.89,29.59,30.68,739415,0
+WAFD.US,D,20251119,000000,30.61,31.26,30.52,31.24,1332047,0
+WAFD.US,D,20251120,000000,31.34,32.13,31.26,31.6,2578825,0
+WAFD.US,D,20251121,000000,31.2,32.17,31.2,31.73,836298,0
+WAFD.US,D,20251124,000000,31.57,31.82,31.31,31.32,1172887,0
+WAFD.US,D,20251125,000000,31.54,32.74,31.54,32.48,884472,0
+WAFD.US,D,20251126,000000,32.34,32.88,32.25,32.27,1300161,0
+WAFD.US,D,20251128,000000,32.23,32.23,31.64,31.66,418590,0
+WAFD.US,D,20251201,000000,31.58,32.18,31.47,32.06,678373,0
+WAFD.US,D,20251202,000000,32.06,32.21,31.76,31.79,538479,0
+WAFD.US,D,20251203,000000,31.79,32.41,31.79,32.14,539692,0
+WAFD.US,D,20251204,000000,32.12,32.44,31.89,32.2,556473,0
+WAFD.US,D,20251205,000000,32.15,32.34,31.96,32.14,397757,0
+WAFD.US,D,20251208,000000,32.21,32.72,32,32.27,504458,0
+WAFD.US,D,20251209,000000,32.27,32.64,31.93,31.99,467233,0
+WAFD.US,D,20251210,000000,31.94,33.26,31.94,33.165,639674,0
+WAFD.US,D,20251211,000000,33.22,33.65,33.04,33.08,497381,0
+WAFD.US,D,20251212,000000,33.08,33.3,32.7,32.91,466824,0
+WAFD.US,D,20251215,000000,33.16,33.43,32.94,33.14,691364,0
+WAFD.US,D,20251216,000000,33.25,33.32,32.14,32.73,680580,0
+WAFD.US,D,20251217,000000,32.78,33.57,32.73,33.42,985130,0
+WAFD.US,D,20251218,000000,33.58,33.805,33.28,33.59,703450,0
+WAFD.US,D,20251219,000000,33.4,33.685,32.99,33.33,2065347,0
+WAFD.US,D,20251222,000000,33.4,33.745,33.29,33.38,442330,0
+WAFD.US,D,20251223,000000,33.22,33.57,33,33.02,340888,0
+WAFD.US,D,20251224,000000,33.08,33.17,32.865,33.11,209052,0
+WAFD.US,D,20251226,000000,33.14,33.25,32.85,33.07,258627,0
+WAFD.US,D,20251229,000000,33.07,33.2,32.82,32.92,351608,0
+WAFD.US,D,20251230,000000,32.88,32.88,32.46,32.47,333654,0
+WAFD.US,D,20251231,000000,32.57,32.71,31.95,32.03,441052,0
+WAFD.US,D,20260102,000000,32.01,32.25,31.515,32.13,373575,0
+WAFD.US,D,20260105,000000,32.02,32.96,32.02,32.47,431083,0
+WAFD.US,D,20260106,000000,32.2,33.07,32.2,33.03,582427,0
+WAFD.US,D,20260107,000000,33.02,33.1,32.64,32.84,429486,0
+WAFD.US,D,20260108,000000,32.67,33.71,32.67,33.51,551347,0
+WAFD.US,D,20260109,000000,33.58,33.92,32.82,32.97,432782,0
+WAFD.US,D,20260112,000000,32.71,32.825,32.39,32.67,447913,0
+WAFD.US,D,20260113,000000,32.79,32.94,32.268,32.35,304930,0
+WAFD.US,D,20260114,000000,32.37,33.075,32.335,33.04,508369,0
+WAFD.US,D,20260115,000000,33.02,33.85,33,33.73,763244,0
+WAFD.US,D,20260116,000000,32.97,33.38,32.3,32.39,968974,0
+WAFD.US,D,20260120,000000,32.135,32.4,31.33,31.44,787651,0
+WAFD.US,D,20260121,000000,31.59,32.91,31.495,32.61,802482,0
+WAFD.US,D,20260122,000000,32.61,33.5,32.61,32.94,659583,0
+WAFD.US,D,20260123,000000,32.68,32.86,31.59,31.68,572043,0
+WAFD.US,D,20260126,000000,31.69,32.04,31.44,31.82,703891,0
+WAFD.US,D,20260127,000000,31.88,32.14,31.84,32.02,325775,0
+WAFD.US,D,20260128,000000,32.02,32.3,31.84,31.95,557433,0
+WAFD.US,D,20260129,000000,31.99,32.615,31.99,32.6,729158,0
+WAFD.US,D,20260130,000000,32.48,32.86,32.45,32.62,741863,0
+WAFD.US,D,20260202,000000,32.62,33.37,32.445,33.07,638780,0
+WAFD.US,D,20260203,000000,33.08,33.69,32.69,33.32,587289,0
+WAFD.US,D,20260204,000000,33.88,34.295,33.54,33.65,632237,0
+WAFD.US,D,20260205,000000,33.7,33.89,33.28,33.59,885032,0
+WAFD.US,D,20260206,000000,33.71,33.91,33.58,33.71,634475,0
+WAFD.US,D,20260209,000000,33.53,33.8876,33.415,33.42,466353,0
+WAFD.US,D,20260210,000000,33.48,33.59,32.97,33.04,483138,0
+WAFD.US,D,20260211,000000,33.2,33.6,32.92,32.98,479339,0
+WAFD.US,D,20260212,000000,33.21,33.3,32.16,32.7,673204,0
+WAFD.US,D,20260213,000000,32.65,32.975,32.32,32.88,510206,0
+WAFD.US,D,20260217,000000,32.97,33.315,32.76,33.04,598762,0
+WAFD.US,D,20260218,000000,33.1,33.62,32.92,33.09,810454,0
diff --git a/daily/us/nasdaq stocks/3/wash.us.txt b/daily/us/nasdaq stocks/3/wash.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f40a9795ab13a189bad6f1342ffc510d02f0d9b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wash.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WASH.US,D,20050225,000000,17.7413,18.1578,17.7413,18.1578,18060.794823405,0
+WASH.US,D,20050228,000000,17.8635,18.0932,17.8068,18.0932,24514.074233319,0
+WASH.US,D,20050301,000000,18.0932,18.2868,17.8498,18.191,24419.970301521,0
+WASH.US,D,20050302,000000,18.101,18.146,17.842,17.8635,19010.017091973,0
+WASH.US,D,20050303,000000,18.1148,18.2917,17.842,18.2282,34500.342560945,0
+WASH.US,D,20050304,000000,18.3454,18.6994,18.1382,18.6778,15870.832671459,0
+WASH.US,D,20050307,000000,18.6446,18.7874,18.6162,18.6162,20742.756879642,0
+WASH.US,D,20050308,000000,18.6162,18.6622,18.3386,18.5498,31353.998058663,0
+WASH.US,D,20050309,000000,18.4833,18.4833,17.9974,18.0424,22520.50289556,0
+WASH.US,D,20050310,000000,18.0424,18.5332,18.0248,18.061,45374.461027707,0
+WASH.US,D,20050311,000000,18.146,18.146,17.5985,17.7012,19068.320614935,0
+WASH.US,D,20050314,000000,17.6387,17.8811,17.6387,17.7305,21202.024981567,0
+WASH.US,D,20050315,000000,17.9642,18.1764,17.7853,17.7853,11758.899999426,0
+WASH.US,D,20050316,000000,17.7413,17.9642,17.6533,17.6953,29635.578434531,0
+WASH.US,D,20050317,000000,17.9397,18.1764,17.4998,18.1636,50584.954816597,0
+WASH.US,D,20050318,000000,18.1636,18.1636,17.8127,17.8127,81289.431172091,0
+WASH.US,D,20050321,000000,18.1089,18.1089,17.8127,17.9397,9784.7631693203,0
+WASH.US,D,20050322,000000,18.1089,18.4296,17.9143,17.9896,29232.568117918,0
+WASH.US,D,20050323,000000,17.8547,18.1636,17.8498,17.9349,30858.929547901,0
+WASH.US,D,20050324,000000,18.2037,18.2282,17.7647,17.9847,15359.398259514,0
+WASH.US,D,20050328,000000,17.842,18.2536,17.842,18.2282,8913.278931367,0
+WASH.US,D,20050329,000000,17.971,18.1089,17.4587,17.4871,16777.094449424,0
+WASH.US,D,20050330,000000,17.5341,17.7589,17.3287,17.7169,42185.156034822,0
+WASH.US,D,20050331,000000,17.7784,17.8879,17.3825,17.6387,36803.843152344,0
+WASH.US,D,20050401,000000,17.6767,17.9016,17.2974,17.3825,20256.894188294,0
+WASH.US,D,20050404,000000,17.4069,17.5565,17.3629,17.4509,49720.63066041,0
+WASH.US,D,20050405,000000,17.3942,17.4734,17.3629,17.4187,101930.92403816,0
+WASH.US,D,20050406,000000,17.4891,17.4891,17.3434,17.3942,51280.505616841,0
+WASH.US,D,20050407,000000,17.4255,17.4441,17.2915,17.4255,45556.53167836,0
+WASH.US,D,20050408,000000,17.3942,17.3991,17.2915,17.3287,39980.873719342,0
+WASH.US,D,20050411,000000,17.3287,17.3629,17.1899,17.1899,46120.132400322,0
+WASH.US,D,20050412,000000,17.2007,17.3707,17.1821,17.1899,32171.270248951,0
+WASH.US,D,20050413,000000,17.2065,17.2769,17.01,17.0423,24361.66677856,0
+WASH.US,D,20050414,000000,17.0462,17.1899,16.6942,16.7528,34545.348789196,0
+WASH.US,D,20050415,000000,16.9142,16.9142,16.0255,16.1389,56086.966220294,0
+WASH.US,D,20050418,000000,16.2592,16.702,15.9864,16.702,29935.27899993,0
+WASH.US,D,20050419,000000,16.8292,16.8292,16.528,16.6824,31839.860750011,0
+WASH.US,D,20050420,000000,16.6874,16.6874,16.2337,16.3305,46550.760175179,0
+WASH.US,D,20050421,000000,16.4811,16.6824,16.2337,16.572,49617.320909198,0
+WASH.US,D,20050422,000000,16.5466,16.8184,16.2592,16.7148,47454.976215497,0
+WASH.US,D,20050425,000000,16.3794,16.881,16.3794,16.6376,43624.332470033,0
+WASH.US,D,20050426,000000,16.7148,16.8106,16.1467,16.5662,18261.277112886,0
+WASH.US,D,20050427,000000,16.4752,16.6033,16.1565,16.1565,53830.517594797,0
+WASH.US,D,20050428,000000,16.0471,16.2064,15.5064,15.5328,46209.121988001,0
+WASH.US,D,20050429,000000,15.6501,15.7107,15.436,15.6032,55241.053702939,0
+WASH.US,D,20050502,000000,15.5963,15.8857,15.4819,15.6559,46816.706069391,0
+WASH.US,D,20050503,000000,15.8789,15.8857,15.3656,15.4819,22844.752312733,0
+WASH.US,D,20050504,000000,15.7107,16.0471,15.4878,16.0471,52662.401397915,0
+WASH.US,D,20050505,000000,16.1653,16.3032,15.8603,16.0255,24079.354983167,0
+WASH.US,D,20050506,000000,16.1526,16.2523,15.9513,16.0549,9558.7091592409,0
+WASH.US,D,20050509,000000,16.0197,16.3032,15.8857,16.3032,22666.773137376,0
+WASH.US,D,20050510,000000,16.0138,16.1712,15.8603,16.0891,16408.861672824,0
+WASH.US,D,20050511,000000,16.1653,16.1653,15.6559,15.9825,19604.303878653,0
+WASH.US,D,20050512,000000,16.1155,16.1565,15.6873,15.7253,28555.428956503,0
+WASH.US,D,20050513,000000,15.7253,16.0138,15.6628,15.9591,31435.827564575,0
+WASH.US,D,20050516,000000,15.8915,16.8242,15.8915,16.7852,20313.151973607,0
+WASH.US,D,20050517,000000,16.881,17.3942,16.4645,17.2915,19223.796676166,0
+WASH.US,D,20050518,000000,17.0511,17.9397,17.0511,17.9075,40151.692812931,0
+WASH.US,D,20050519,000000,17.6387,18.2037,17.6387,18.1382,20404.187298934,0
+WASH.US,D,20050520,000000,18.28,18.28,17.6709,18.1578,49105.886497254,0
+WASH.US,D,20050523,000000,17.9397,18.2477,17.8195,18.15,18688.836281272,0
+WASH.US,D,20050524,000000,17.8742,18.2594,17.8742,18.0786,26538.331635795,0
+WASH.US,D,20050525,000000,18.0248,18.061,17.8635,17.9397,33496.908244711,0
+WASH.US,D,20050526,000000,18.191,18.28,18.0394,18.2672,56944.130294713,0
+WASH.US,D,20050527,000000,17.9847,18.2282,17.9397,18.0111,25530.805844265,0
+WASH.US,D,20050531,000000,17.8498,18.3454,17.8498,18.101,44448.764742087,0
+WASH.US,D,20050601,000000,18.2536,18.406,18.0786,18.364,36499.028242824,0
+WASH.US,D,20050602,000000,18.1333,18.406,18.1333,18.2868,19274.940117361,0
+WASH.US,D,20050603,000000,18.1382,18.3386,18.1089,18.28,20602.623850768,0
+WASH.US,D,20050606,000000,18.1695,18.3064,18.0033,18.3064,23267.197136998,0
+WASH.US,D,20050607,000000,18.406,18.4902,18.1089,18.1089,46342.094935106,0
+WASH.US,D,20050608,000000,18.0189,18.406,18.0189,18.1382,54155.789880793,0
+WASH.US,D,20050609,000000,18.1216,18.3318,18.1089,18.2418,34576.034853914,0
+WASH.US,D,20050610,000000,18.364,18.364,18.0658,18.1978,20702.864995509,0
+WASH.US,D,20050613,000000,17.929,18.0717,16.9504,17.2065,70561.582947145,0
+WASH.US,D,20050614,000000,17.1371,17.4441,17.0344,17.4441,33983.793804882,0
+WASH.US,D,20050615,000000,17.4665,17.7413,17.1948,17.3375,31516.634201662,0
+WASH.US,D,20050616,000000,17.3375,17.8127,17.2769,17.8127,35758.471214329,0
+WASH.US,D,20050617,000000,17.5917,17.7989,17.1948,17.2007,139939.70666505,0
+WASH.US,D,20050620,000000,17.2007,17.8742,17.2007,17.4891,21543.663168746,0
+WASH.US,D,20050621,000000,17.7853,17.9524,17.6533,17.9524,26865.649659439,0
+WASH.US,D,20050622,000000,17.7853,18.413,17.7853,18.3386,54103.623570774,0
+WASH.US,D,20050623,000000,18.2037,18.3768,17.7169,17.7169,63460.827571709,0
+WASH.US,D,20050624,000000,17.7169,18.0786,17.3229,17.9446,175088.54806034,0
+WASH.US,D,20050627,000000,17.7012,17.9524,17.7012,17.7853,46445.404686319,0
+WASH.US,D,20050628,000000,17.8742,18.364,17.7521,18.0786,68711.213244731,0
+WASH.US,D,20050629,000000,17.929,18.0541,17.5799,17.9642,26703.013516441,0
+WASH.US,D,20050630,000000,18.0111,18.275,17.6767,17.7589,54543.457165047,0
+WASH.US,D,20050701,000000,18.0394,18.0394,17.5341,17.7784,43226.436497541,0
+WASH.US,D,20050705,000000,17.4128,18.1089,17.4128,18.0786,73961.598917752,0
+WASH.US,D,20050706,000000,18.0786,18.1832,17.7853,17.9075,41937.621779441,0
+WASH.US,D,20050707,000000,17.8127,18.0658,17.6299,18.0658,18509.834237092,0
+WASH.US,D,20050708,000000,17.9524,18.2917,17.842,18.235,46364.598049232,0
+WASH.US,D,20050711,000000,18.2917,19.1227,18.2917,19.0923,69371.986504962,0
+WASH.US,D,20050712,000000,18.7189,19.0523,18.63,18.713,32759.419822687,0
+WASH.US,D,20050713,000000,18.63,18.9985,18.538,18.6348,12589.469484423,0
+WASH.US,D,20050714,000000,18.9135,18.9135,18.061,18.4833,24989.708236427,0
+WASH.US,D,20050715,000000,18.4208,18.63,18.2418,18.5048,47678.984487929,0
+WASH.US,D,20050718,000000,18.2986,18.452,17.971,18.0394,27290.140221353,0
+WASH.US,D,20050719,000000,18.2594,18.452,18.1216,18.3816,28418.364534102,0
+WASH.US,D,20050720,000000,17.9974,18.5928,17.971,18.5116,24291.088829711,0
+WASH.US,D,20050721,000000,18.4666,18.4666,17.7853,17.842,28877.632636029,0
+WASH.US,D,20050722,000000,17.842,19.5001,17.842,19.2713,57337.934791911,0
+WASH.US,D,20050725,000000,18.934,18.934,18.4598,18.6094,49954.867621081,0
+WASH.US,D,20050726,000000,18.7385,18.7385,18.5048,18.5664,20880.844170866,0
+WASH.US,D,20050727,000000,18.7238,18.7238,18.0033,18.324,40043.268717599,0
+WASH.US,D,20050728,000000,18.364,18.934,18.1978,18.934,13492.662655918,0
+WASH.US,D,20050729,000000,18.934,18.9418,18.235,18.4002,28738.52247598,0
+WASH.US,D,20050801,000000,18.4208,18.8519,18.4208,18.6622,29323.603443244,0
+WASH.US,D,20050802,000000,18.2917,18.7287,18.191,18.6162,19160.378809085,0
+WASH.US,D,20050803,000000,18.6162,18.7737,18.4833,18.4833,12092.355236013,0
+WASH.US,D,20050804,000000,18.4833,18.6388,18.2917,18.3718,16795.506088254,0
+WASH.US,D,20050805,000000,18.3718,18.3718,18.1382,18.2868,44186.910323172,0
+WASH.US,D,20050808,000000,18.2282,18.4666,18.2282,18.2917,25694.464856087,0
+WASH.US,D,20050809,000000,18.6094,18.6094,18.3386,18.4598,30528.542917785,0
+WASH.US,D,20050810,000000,18.324,18.6006,18.2222,18.2986,31374.455435142,0
+WASH.US,D,20050811,000000,18.4002,18.6094,18.1636,18.543,17532.994510277,0
+WASH.US,D,20050812,000000,18.4344,18.4344,17.9847,18.101,29254.04836322,0
+WASH.US,D,20050815,000000,18.0394,18.4296,18.0033,18.3768,41085.572049142,0
+WASH.US,D,20050816,000000,18.2868,18.2868,17.8068,17.9974,25559.446171333,0
+WASH.US,D,20050817,000000,17.8635,18.0473,17.842,17.8693,10804.563386738,0
+WASH.US,D,20050818,000000,17.8312,18.0033,17.3825,17.4803,37905.472875671,0
+WASH.US,D,20050819,000000,17.4587,17.7237,17.4587,17.5839,29062.771893152,0
+WASH.US,D,20050822,000000,17.5145,18.15,17.5145,18.0248,9520.863012757,0
+WASH.US,D,20050823,000000,17.9573,18.1284,17.4998,17.6239,16316.803478674,0
+WASH.US,D,20050824,000000,17.6641,18.0394,17.6171,17.7169,31447.079121637,0
+WASH.US,D,20050825,000000,17.6455,18.061,17.6171,17.7784,21139.629983309,0
+WASH.US,D,20050826,000000,17.9221,17.9221,17.3287,17.3942,51872.746665872,0
+WASH.US,D,20050829,000000,17.4187,18.1333,17.3629,17.9642,16432.387655774,0
+WASH.US,D,20050830,000000,18.15,18.1578,17.5341,17.7305,15406.450225413,0
+WASH.US,D,20050831,000000,17.5839,18.2917,17.5565,18.2917,32102.738037751,0
+WASH.US,D,20050901,000000,18.2917,18.413,18.0111,18.28,14135.02427732,0
+WASH.US,D,20050902,000000,18.0424,18.235,17.8195,18.1764,14190.25919381,0
+WASH.US,D,20050906,000000,18.324,18.5185,18.2222,18.4833,25225.990934746,0
+WASH.US,D,20050907,000000,18.3454,18.4902,18.2917,18.4482,22554.257566748,0
+WASH.US,D,20050908,000000,18.3064,18.3816,18.0248,18.2282,6048.2233556545,0
+WASH.US,D,20050909,000000,18.0786,18.1978,17.9642,18.1978,6688.5392394089,0
+WASH.US,D,20050912,000000,18.0854,18.5801,17.9524,18.5732,7705.2708503544,0
+WASH.US,D,20050913,000000,18.364,18.364,18.1089,18.1333,10771.831584373,0
+WASH.US,D,20050914,000000,18.1832,18.3454,17.7169,17.7461,16035.514552105,0
+WASH.US,D,20050915,000000,17.7169,17.9075,17.5633,17.6641,26189.533366849,0
+WASH.US,D,20050916,000000,17.7735,17.9397,17.6533,17.9349,86235.001935593,0
+WASH.US,D,20050919,000000,17.9397,18.0541,17.6797,17.6797,17090.092309534,0
+WASH.US,D,20050920,000000,17.8253,18.1832,17.4959,17.5203,21661.293083494,0
+WASH.US,D,20050921,000000,17.5839,17.5839,16.8477,17.0872,33960.267821933,0
+WASH.US,D,20050922,000000,17.0951,17.272,17.0951,17.1224,12840.072346276,0
+WASH.US,D,20050923,000000,16.8477,17.317,16.8028,17.317,14501.211316272,0
+WASH.US,D,20050926,000000,17.1694,17.4509,16.9914,17.1459,31254.779782746,0
+WASH.US,D,20050927,000000,17.227,17.4255,17.1371,17.317,4284.7975032702,0
+WASH.US,D,20050928,000000,17.2485,17.6533,16.7372,16.9142,20124.944110013,0
+WASH.US,D,20050929,000000,16.8028,17.3757,16.7528,17.3757,7491.4912661616,0
+WASH.US,D,20050930,000000,17.2564,17.4891,17.0589,17.4509,8130.7842810921,0
+WASH.US,D,20051003,000000,17.2769,17.6533,17.2769,17.4665,8774.1687713182,0
+WASH.US,D,20051004,000000,17.3757,17.8742,17.3757,17.4441,12018.708680693,0
+WASH.US,D,20051005,000000,17.2974,17.2974,16.8106,16.8106,35173.390247064,0
+WASH.US,D,20051006,000000,17.3571,17.5341,16.6942,16.9024,32813.631870353,0
+WASH.US,D,20051007,000000,17.0872,17.4128,17.0344,17.4128,3722.2196501314,0
+WASH.US,D,20051010,000000,17.3434,17.4587,17.2837,17.3629,9835.9066105147,0
+WASH.US,D,20051011,000000,17.4587,17.6641,16.9328,17.0159,25395.787159511,0
+WASH.US,D,20051012,000000,16.881,16.9846,16.7334,16.8604,13794.408958964,0
+WASH.US,D,20051013,000000,16.7666,16.9191,16.572,16.7852,12178.27621722,0
+WASH.US,D,20051014,000000,16.9846,17.5077,16.7666,17.3991,35960.999241459,0
+WASH.US,D,20051017,000000,17.0344,17.2202,16.7714,17.0794,18816.694884258,0
+WASH.US,D,20051018,000000,16.9533,17.1312,16.7528,16.8242,12250.899903717,0
+WASH.US,D,20051019,000000,16.7852,16.9376,16.5427,16.9376,21099.738099178,0
+WASH.US,D,20051020,000000,16.8292,16.9142,16.5984,16.745,34867.552468722,0
+WASH.US,D,20051021,000000,16.6258,17.0217,16.6258,17.0217,16973.485263611,0
+WASH.US,D,20051024,000000,17.1048,17.1743,16.7852,17.1743,19347.563803857,0
+WASH.US,D,20051025,000000,17.2613,17.2613,16.8242,17.1576,10111.058324141,0
+WASH.US,D,20051026,000000,16.9914,17.2407,16.8242,16.9445,13054.874799293,0
+WASH.US,D,20051027,000000,16.8242,16.9621,16.5984,16.5984,16485.576834615,0
+WASH.US,D,20051028,000000,16.5857,17.1048,16.5857,17.1048,19549.068962163,0
+WASH.US,D,20051031,000000,17.2349,18.1284,17.2349,18.1216,50244.339498241,0
+WASH.US,D,20051101,000000,17.9397,18.1284,17.8127,17.9573,9652.8130910386,0
+WASH.US,D,20051102,000000,17.8381,18.4598,17.7237,18.4432,37859.443778596,0
+WASH.US,D,20051103,000000,18.5801,18.5801,17.8693,18.5332,22250.465526054,0
+WASH.US,D,20051104,000000,18.6006,18.6094,18.1089,18.4666,10837.295189102,0
+WASH.US,D,20051107,000000,18.4666,18.6094,18.1382,18.4208,9858.4097246403,0
+WASH.US,D,20051108,000000,18.3122,18.324,18.0033,18.324,30421.141691276,0
+WASH.US,D,20051109,000000,18.4833,18.7805,18.0717,18.63,31887.935584734,0
+WASH.US,D,20051110,000000,18.63,18.934,18.2222,18.934,17783.597372131,0
+WASH.US,D,20051111,000000,18.8235,19.0807,18.6837,19.0581,18409.593092351,0
+WASH.US,D,20051114,000000,18.8714,19.2439,18.8714,19.0581,21006.657036204,0
+WASH.US,D,20051115,000000,18.9213,19.0239,18.4666,18.5801,14903.19876406,0
+WASH.US,D,20051116,000000,18.587,18.7541,18.2917,18.4296,15961.867996785,0
+WASH.US,D,20051117,000000,18.5273,18.6094,18.3122,18.6094,4243.8827503146,0
+WASH.US,D,20051118,000000,18.8998,18.934,18.6388,18.6778,15247.905557711,0
+WASH.US,D,20051121,000000,18.6495,18.934,18.498,18.934,12390.010063766,0
+WASH.US,D,20051122,000000,18.6564,19.0631,18.587,18.713,21382.049894572,0
+WASH.US,D,20051123,000000,18.7042,18.9135,18.6348,18.9066,5841.603853229,0
+WASH.US,D,20051125,000000,18.7619,18.7619,18.6994,18.6994,925.69628561937,0
+WASH.US,D,20051128,000000,18.5556,18.5556,18.1978,18.2672,9166.9503996915,0
+WASH.US,D,20051129,000000,18.4833,18.4833,17.5341,17.5799,21873.026930038,0
+WASH.US,D,20051130,000000,17.5565,17.9896,17.5565,17.9896,37151.618552465,0
+WASH.US,D,20051201,000000,18.101,19.2293,18.101,19.0699,25903.13009616,0
+WASH.US,D,20051202,000000,18.8998,19.0699,18.6446,19.0523,4480.165448633,0
+WASH.US,D,20051205,000000,18.9633,19.1071,18.1089,18.2282,34193.481913778,0
+WASH.US,D,20051206,000000,18.1695,18.587,18.0033,18.452,10201.070780643,0
+WASH.US,D,20051207,000000,18.318,18.318,17.8312,17.9075,15679.556201391,0
+WASH.US,D,20051208,000000,18.0111,18.0111,17.7735,17.9974,8358.8840288193,0
+WASH.US,D,20051209,000000,18.0424,18.2282,17.7784,18.2282,5779.2088549717,0
+WASH.US,D,20051212,000000,18.2282,18.2672,17.8498,18.0717,11667.864674099,0
+WASH.US,D,20051213,000000,18.2037,18.3954,17.971,18.1578,26674.373189372,0
+WASH.US,D,20051214,000000,18.0541,18.3572,18.0541,18.275,13049.760455173,0
+WASH.US,D,20051215,000000,18.1284,18.4666,17.4587,17.7853,66608.194942814,0
+WASH.US,D,20051216,000000,17.7012,17.8811,17.5281,17.709,132725.41285016,0
+WASH.US,D,20051219,000000,17.4587,17.4587,17.1694,17.2202,19867.181166393,0
+WASH.US,D,20051220,000000,17.2974,17.4959,17.1694,17.2974,34874.712550489,0
+WASH.US,D,20051221,000000,17.4665,17.4665,17.1948,17.3287,3468.5481818069,0
+WASH.US,D,20051222,000000,17.4391,17.6533,17.1899,17.5429,9492.2226856881,0
+WASH.US,D,20051223,000000,17.4509,17.7521,17.4323,17.6581,7812.6720768627,0
+WASH.US,D,20051227,000000,17.3942,17.6533,17.0217,17.0951,14033.760263754,0
+WASH.US,D,20051228,000000,17.2671,17.5203,17.0344,17.4323,17990.216874556,0
+WASH.US,D,20051229,000000,17.3629,17.5341,17.1048,17.1048,16763.797154713,0
+WASH.US,D,20051230,000000,17.0217,17.272,16.6874,16.8028,28526.788629434,0
+WASH.US,D,20060103,000000,17.1029,17.1029,16.3364,16.5984,68218.190471616,0
+WASH.US,D,20060104,000000,16.5984,16.9376,16.5984,16.7256,28641.34993771,0
+WASH.US,D,20060105,000000,16.7256,16.9504,16.6033,16.6824,21237.825390403,0
+WASH.US,D,20060106,000000,16.5788,16.7528,16.4195,16.6512,40748.025337258,0
+WASH.US,D,20060109,000000,16.5662,16.9142,16.5662,16.9142,36520.508488126,0
+WASH.US,D,20060110,000000,16.9846,18.0786,16.9445,18.0786,40584.366325436,0
+WASH.US,D,20060111,000000,17.9143,18.101,17.8195,17.9847,61334.283286845,0
+WASH.US,D,20060112,000000,17.8498,18.1216,17.8498,17.9075,25495.005435429,0
+WASH.US,D,20060113,000000,18.0033,18.0473,17.6581,17.842,13503.91421298,0
+WASH.US,D,20060117,000000,17.7589,17.8312,17.4998,17.5751,9180.247694402,0
+WASH.US,D,20060118,000000,17.4734,17.5751,17.3287,17.4509,10972.313873855,0
+WASH.US,D,20060119,000000,17.5429,17.5799,17.1899,17.5145,28280.277242878,0
+WASH.US,D,20060120,000000,17.7169,17.7364,16.8936,17.0951,21922.124633585,0
+WASH.US,D,20060123,000000,17.1576,17.6171,17.1576,17.5341,6039.0175362395,0
+WASH.US,D,20060124,000000,17.4509,17.6387,17.3287,17.6171,15356.329653042,0
+WASH.US,D,20060125,000000,17.6171,17.9397,17.4509,17.5839,18965.010863723,0
+WASH.US,D,20060126,000000,17.8381,18.2917,17.8312,18.2917,24069.126294927,0
+WASH.US,D,20060127,000000,18.28,18.2986,18.1695,18.2594,27785.208732115,0
+WASH.US,D,20060130,000000,18.0424,18.0658,17.5281,17.5751,16786.30026884,0
+WASH.US,D,20060131,000000,17.5633,17.5633,17.2007,17.3043,21543.663168746,0
+WASH.US,D,20060201,000000,17.1899,17.7413,17.1312,17.7413,17265.002878419,0
+WASH.US,D,20060202,000000,17.4187,17.709,16.9914,17.227,29011.628451959,0
+WASH.US,D,20060203,000000,17.3629,17.3629,17.0344,17.3571,13931.473381365,0
+WASH.US,D,20060206,000000,17.1743,17.2065,16.7666,17.1576,16109.161107424,0
+WASH.US,D,20060207,000000,17.1635,17.2007,16.702,16.8526,13627.68134067,0
+WASH.US,D,20060208,000000,16.9191,16.9533,16.7598,16.9533,17015.42288539,0
+WASH.US,D,20060209,000000,17.0296,17.0794,16.6942,16.745,11781.403113551,0
+WASH.US,D,20060210,000000,16.8408,16.8408,16.3657,16.7998,14806.02622579,0
+WASH.US,D,20060213,000000,16.5984,16.8106,16.4928,16.6444,14979.913925852,0
+WASH.US,D,20060214,000000,16.6444,17.1821,16.6444,16.8604,11194.276408639,0
+WASH.US,D,20060215,000000,16.9533,17.227,16.833,17.0159,15612.046859015,0
+WASH.US,D,20060216,000000,16.9142,17.2671,16.9142,17.2564,7836.1980598121,0
+WASH.US,D,20060217,000000,17.3287,17.3287,16.7783,16.9259,13897.718710178,0
+WASH.US,D,20060221,000000,16.9621,16.9621,16.4449,16.7598,15603.863908424,0
+WASH.US,D,20060222,000000,16.9191,17.6387,16.8028,17.5917,43538.411488826,0
+WASH.US,D,20060223,000000,17.4998,17.5429,17.01,17.1899,20943.239169124,0
+WASH.US,D,20060224,000000,17.1743,17.3229,16.8292,17.3229,9460.5137521475,0
+WASH.US,D,20060227,000000,17.2349,17.4734,17.0726,17.3893,32701.116299725,0
+WASH.US,D,20060228,000000,17.3287,17.4803,17.2349,17.4391,23648.727208309,0
+WASH.US,D,20060301,000000,17.4391,17.7012,17.1948,17.5985,32124.218283052,0
+WASH.US,D,20060302,000000,17.5701,17.7413,17.0296,17.5633,37607.81804792,0
+WASH.US,D,20060303,000000,17.5565,17.7647,17.3942,17.6123,70295.637052934,0
+WASH.US,D,20060306,000000,17.5077,17.6581,17.3991,17.6171,47716.830634413,0
+WASH.US,D,20060307,000000,17.5203,17.6953,17.4391,17.6171,8717.9109860043,0
+WASH.US,D,20060308,000000,17.6953,17.8068,17.3375,17.5507,9509.6114556942,0
+WASH.US,D,20060309,000000,17.5507,17.5917,17.4509,17.4587,11144.155836268,0
+WASH.US,D,20060310,000000,17.2202,17.8742,17.2202,17.6455,9919.7818540736,0
+WASH.US,D,20060313,000000,17.6387,17.6641,17.5145,17.6123,11313.952061034,0
+WASH.US,D,20060314,000000,17.5565,17.7989,17.4128,17.7989,12394.10153906,0
+WASH.US,D,20060315,000000,17.8127,18.4002,17.7921,18.3514,54450.376102073,0
+WASH.US,D,20060316,000000,18.4432,18.5185,18.1284,18.3064,35655.161463116,0
+WASH.US,D,20060317,000000,18.3954,18.9271,18.2282,18.8304,178909.9859864,0
+WASH.US,D,20060320,000000,18.7336,18.8783,18.2868,18.3572,31273.191421576,0
+WASH.US,D,20060321,000000,18.4002,18.4432,17.3629,17.3991,23488.136802959,0
+WASH.US,D,20060322,000000,17.3893,17.6533,17.3893,17.5507,14138.092883791,0
+WASH.US,D,20060323,000000,17.4255,17.6299,17.3757,17.5341,4078.1780008447,0
+WASH.US,D,20060324,000000,17.6239,18.191,17.4998,18.0394,19468.262325076,0
+WASH.US,D,20060327,000000,18.1578,18.1578,17.8312,17.9075,8402.8673882465,0
+WASH.US,D,20060328,000000,17.7853,17.9642,17.4128,17.5145,12186.459167811,0
+WASH.US,D,20060329,000000,17.6053,17.8811,17.3707,17.8742,15732.745380234,0
+WASH.US,D,20060330,000000,17.7989,17.971,17.7989,17.971,5449.8450936795,0
+WASH.US,D,20060331,000000,17.8253,18.1148,17.4959,18.0189,33039.685880432,0
+WASH.US,D,20060403,000000,17.9573,17.9573,17.5203,17.7305,11353.843945166,0
+WASH.US,D,20060404,000000,17.4959,17.8879,17.3942,17.5839,3227.1511393692,0
+WASH.US,D,20060405,000000,17.6767,17.6767,17.3287,17.5145,7795.2833068566,0
+WASH.US,D,20060406,000000,17.3434,17.5839,17.2613,17.5839,7484.3311843944,0
+WASH.US,D,20060407,000000,17.6533,17.6533,17.01,17.1899,17720.17950505,0
+WASH.US,D,20060410,000000,17.1029,17.272,17.0462,17.2613,17286.483123721,0
+WASH.US,D,20060411,000000,17.3991,17.3991,16.8526,16.969,22784.403052123,0
+WASH.US,D,20060412,000000,17.0511,17.1371,16.881,17.0462,24039.463099035,0
+WASH.US,D,20060413,000000,17.272,17.3043,16.9142,16.9445,23063.646241045,0
+WASH.US,D,20060417,000000,16.9093,16.9533,16.6258,16.9259,28721.133705974,0
+WASH.US,D,20060418,000000,16.9504,17.6533,16.6874,17.5839,28194.356261671,0
+WASH.US,D,20060419,000000,17.4998,18.3954,17.4998,18.3816,33649.315699469,0
+WASH.US,D,20060420,000000,18.5664,18.5664,17.6767,17.7853,13653.253061268,0
+WASH.US,D,20060421,000000,18.146,18.146,17.3893,17.9016,23799.088925421,0
+WASH.US,D,20060424,000000,17.6797,17.9974,17.01,17.0511,26261.134184521,0
+WASH.US,D,20060425,000000,17.0511,17.1821,16.7998,17.0667,33236.076694619,0
+WASH.US,D,20060426,000000,17.2065,17.2974,16.7714,16.9533,15870.832671459,0
+WASH.US,D,20060427,000000,16.9914,17.0296,16.5466,16.7196,31210.79642332,0
+WASH.US,D,20060428,000000,16.8477,16.969,16.5857,16.9328,33731.145205382,0
+WASH.US,D,20060501,000000,17.0794,17.0794,16.5006,16.5984,45129.995378798,0
+WASH.US,D,20060502,000000,16.6033,16.833,16.4449,16.8292,20155.630174729,0
+WASH.US,D,20060503,000000,16.9533,17.0951,16.617,16.969,20292.69459713,0
+WASH.US,D,20060504,000000,16.8028,16.9621,16.7196,16.833,12352.163917281,0
+WASH.US,D,20060505,000000,16.9259,17.1821,16.881,16.8936,18490.399729437,0
+WASH.US,D,20060508,000000,16.9846,16.9846,16.6376,16.8242,11030.617396817,0
+WASH.US,D,20060509,000000,16.7098,16.8408,16.6824,16.6874,18723.613821285,0
+WASH.US,D,20060510,000000,16.7666,16.7666,16.572,16.6824,18873.975538396,0
+WASH.US,D,20060511,000000,16.6306,16.792,16.2817,16.3892,46416.764359249,0
+WASH.US,D,20060512,000000,16.4264,16.4264,16.179,16.2269,37078.994865969,0
+WASH.US,D,20060515,000000,15.9591,16.0343,15.7821,15.9513,30365.906774786,0
+WASH.US,D,20060516,000000,16.0401,16.4528,15.9825,16.2895,14521.668692749,0
+WASH.US,D,20060517,000000,16.1712,16.2592,15.9297,15.9297,19483.605357434,0
+WASH.US,D,20060518,000000,16.1155,16.2015,15.8545,15.9239,14967.639499964,0
+WASH.US,D,20060519,000000,15.8475,16.5144,15.8339,16.0059,26310.231888068,0
+WASH.US,D,20060522,000000,15.8095,16.1017,15.7391,16.0773,28755.911245985,0
+WASH.US,D,20060523,000000,16.1868,16.3032,15.8339,15.8339,17050.200425403,0
+WASH.US,D,20060524,000000,15.8545,16.9376,15.7753,16.5612,36520.508488126,0
+WASH.US,D,20060525,000000,16.8028,17.0423,16.5427,17.0423,28148.327164596,0
+WASH.US,D,20060526,000000,16.7714,17.1635,16.7714,16.9259,31701.773458786,0
+WASH.US,D,20060530,000000,16.745,16.745,15.9629,16.0255,43544.54870177,0
+WASH.US,D,20060531,000000,16.0549,16.6746,15.9179,16.662,45487.999467158,0
+WASH.US,D,20060601,000000,16.6874,17.1224,16.3657,17.0951,41405.729991019,0
+WASH.US,D,20060602,000000,17.1743,17.3043,16.7852,17.272,29977.216621709,0
+WASH.US,D,20060605,000000,17.0872,17.272,16.4136,16.5144,54735.756503938,0
+WASH.US,D,20060606,000000,16.4058,16.5612,16.1155,16.4381,28196.401999319,0
+WASH.US,D,20060607,000000,16.528,16.6258,16.4058,16.4449,12952.587916903,0
+WASH.US,D,20060608,000000,16.4645,17.0726,15.8731,17.0041,23110.698206944,0
+WASH.US,D,20060609,000000,16.5006,16.6306,16.4811,16.528,27416.975955515,0
+WASH.US,D,20060612,000000,16.4381,16.5144,16.2269,16.4332,33717.84791067,0
+WASH.US,D,20060613,000000,16.3178,16.7334,16.0773,16.5358,14303.797633261,0
+WASH.US,D,20060614,000000,16.3843,16.4195,16.2191,16.2337,19020.245780212,0
+WASH.US,D,20060615,000000,16.3364,17.317,16.31,17.272,32328.79204783,0
+WASH.US,D,20060616,000000,17.1899,17.1948,16.4136,16.4928,220151.03409676,0
+WASH.US,D,20060619,000000,16.5788,16.5788,15.8017,15.9101,29583.412124512,0
+WASH.US,D,20060620,000000,15.7957,15.9825,15.7253,15.7253,27292.185959001,0
+WASH.US,D,20060621,000000,15.8545,16.0197,15.7957,15.8545,24801.500372831,0
+WASH.US,D,20060622,000000,15.9179,15.9179,15.6501,15.6873,27050.788916563,0
+WASH.US,D,20060623,000000,15.5963,15.7185,15.4507,15.7019,31835.769274715,0
+WASH.US,D,20060626,000000,15.7391,15.9053,15.5328,15.9053,23200.710663446,0
+WASH.US,D,20060627,000000,15.8661,16.1868,15.7068,15.7391,25495.005435429,0
+WASH.US,D,20060628,000000,15.566,15.9443,15.566,15.7821,16235.996841587,0
+WASH.US,D,20060629,000000,15.9591,17.2671,15.9591,17.227,55830.226145499,0
+WASH.US,D,20060630,000000,17.2349,17.7921,16.7783,17.7921,149860.51138795,0
+WASH.US,D,20060703,000000,17.4255,17.6123,17.2837,17.3571,27785.208732115,0
+WASH.US,D,20060705,000000,16.9328,17.1527,16.8663,16.8936,17454.233610839,0
+WASH.US,D,20060706,000000,16.8732,17.3091,16.617,17.1743,18516.994318858,0
+WASH.US,D,20060707,000000,16.9778,17.2769,16.5984,16.6033,13314.683480561,0
+WASH.US,D,20060710,000000,16.7528,16.7528,16.528,16.5358,13111.132584607,0
+WASH.US,D,20060711,000000,16.4645,16.9621,16.2123,16.9621,32417.781635507,0
+WASH.US,D,20060712,000000,16.8936,16.9778,16.0891,16.1301,27766.797093285,0
+WASH.US,D,20060713,000000,16.0773,16.1526,15.7019,15.7253,29458.622127998,0
+WASH.US,D,20060714,000000,15.7253,15.7821,15.4116,15.7185,25463.296501888,0
+WASH.US,D,20060717,000000,15.7909,15.8475,15.5005,15.6628,22573.692074402,0
+WASH.US,D,20060718,000000,15.7459,16.0401,15.5777,16.0401,17934.981958066,0
+WASH.US,D,20060719,000000,16.0549,17.0794,16.0549,17.0344,38283.93434051,0
+WASH.US,D,20060720,000000,17.1694,17.2349,16.7148,16.7598,25363.055357147,0
+WASH.US,D,20060721,000000,16.617,16.617,16.1565,16.2406,25011.188481729,0
+WASH.US,D,20060724,000000,16.1086,16.881,16.1086,16.8732,12724.488169177,0
+WASH.US,D,20060725,000000,16.6306,17.4255,16.6306,17.3043,33898.895692498,0
+WASH.US,D,20060726,000000,17.227,17.2564,16.4928,17.1576,22175.796101909,0
+WASH.US,D,20060727,000000,17.3287,17.3893,16.5662,16.702,14011.257149629,0
+WASH.US,D,20060728,000000,16.7372,17.4891,16.7372,17.4891,18391.181453521,0
+WASH.US,D,20060731,000000,17.1029,17.3229,16.6824,17.2613,31419.461663392,0
+WASH.US,D,20060801,000000,17.0794,17.4069,16.8106,16.8878,6980.0568542172,0
+WASH.US,D,20060802,000000,17.0217,17.3493,17.0159,17.1576,11185.070589225,0
+WASH.US,D,20060803,000000,16.9533,17.1743,16.7098,17.1694,19442.690604478,0
+WASH.US,D,20060804,000000,17.0511,17.3757,16.4889,16.702,22503.114125554,0
+WASH.US,D,20060807,000000,16.528,16.7196,16.528,16.7196,15772.637264365,0
+WASH.US,D,20060808,000000,16.7334,17.01,16.6306,16.6306,31253.756913923,0
+WASH.US,D,20060809,000000,16.8663,16.8732,15.9776,16.0675,26261.134184521,0
+WASH.US,D,20060810,000000,15.8857,16.5222,15.8857,16.5006,13126.475616966,0
+WASH.US,D,20060811,000000,16.3736,16.528,16.0549,16.2953,11503.182793453,0
+WASH.US,D,20060814,000000,16.3032,16.7852,16.3032,16.528,15742.974068473,0
+WASH.US,D,20060815,000000,16.7714,17.0041,16.6874,16.8732,30612.418161344,0
+WASH.US,D,20060816,000000,16.9533,17.1743,16.8878,17.1459,9646.6758780953,0
+WASH.US,D,20060817,000000,17.1576,17.4587,17.1048,17.1459,29050.497467266,0
+WASH.US,D,20060818,000000,17.2613,17.2613,16.9142,17.1821,9909.5531658347,0
+WASH.US,D,20060821,000000,17.0726,17.0951,16.6874,16.7148,7597.869623846,0
+WASH.US,D,20060822,000000,16.6874,16.8028,16.662,16.6824,13817.934941914,0
+WASH.US,D,20060823,000000,16.7783,16.7852,16.2592,16.2758,21569.234889343,0
+WASH.US,D,20060824,000000,16.2592,16.398,16.1389,16.31,18008.628513386,0
+WASH.US,D,20060825,000000,16.355,16.4645,16.31,16.3657,3673.1219465847,0
+WASH.US,D,20060828,000000,16.4811,16.6306,16.4381,16.6092,15886.175703816,0
+WASH.US,D,20060829,000000,16.7196,16.8292,16.2523,16.8028,31041.000198554,0
+WASH.US,D,20060830,000000,16.9142,17.0726,16.4889,16.8106,32028.068613606,0
+WASH.US,D,20060831,000000,16.8878,17.1948,16.7998,16.9376,349901.94440706,0
+WASH.US,D,20060901,000000,17.0296,17.2407,16.657,16.9259,25174.847493551,0
+WASH.US,D,20060905,000000,17.01,17.4128,17.01,17.3893,21929.284715353,0
+WASH.US,D,20060906,000000,17.2671,17.3287,16.9191,16.9191,24227.67096263,0
+WASH.US,D,20060907,000000,16.7783,16.9376,16.5358,16.6306,30581.732096627,0
+WASH.US,D,20060908,000000,16.7334,16.9778,16.5662,16.6942,13041.577504582,0
+WASH.US,D,20060911,000000,16.5612,16.8477,16.5358,16.5984,13834.300843097,0
+WASH.US,D,20060912,000000,16.7196,17.4069,16.5926,17.3629,17178.059028389,0
+WASH.US,D,20060913,000000,17.4391,17.4391,17.1743,17.2915,21129.401295072,0
+WASH.US,D,20060914,000000,17.1635,17.2485,17.0794,17.2007,20728.436716106,0
+WASH.US,D,20060915,000000,17.3287,17.3629,17.0511,17.1899,105868.96901014,0
+WASH.US,D,20060918,000000,17.1371,17.2407,16.9973,17.0951,15215.173755346,0
+WASH.US,D,20060919,000000,17.01,17.1029,16.792,16.9914,15773.66013319,0
+WASH.US,D,20060920,000000,17.1821,17.4255,17.1146,17.2485,30498.879721893,0
+WASH.US,D,20060921,000000,17.2202,17.3757,16.9621,16.9621,56073.668925584,0
+WASH.US,D,20060922,000000,16.8408,17.01,16.6376,16.657,23987.296789016,0
+WASH.US,D,20060925,000000,16.6444,17.1146,16.572,17.1107,15862.649720868,0
+WASH.US,D,20060926,000000,17.0726,17.1694,16.9533,17.1224,6394.9758869528,0
+WASH.US,D,20060927,000000,17.0726,17.3757,17.0726,17.3375,11516.480088164,0
+WASH.US,D,20060928,000000,17.317,17.4891,17.1048,17.3707,20110.623946477,0
+WASH.US,D,20060929,000000,17.3287,17.3493,16.969,17.0159,23231.396728162,0
+WASH.US,D,20061002,000000,17.0462,17.2007,16.2895,16.3364,32497.565403771,0
+WASH.US,D,20061003,000000,16.3032,16.4528,16.2474,16.2758,37564.857557316,0
+WASH.US,D,20061004,000000,16.4332,16.9024,16.3305,16.8604,17554.47475558,0
+WASH.US,D,20061005,000000,16.8028,17.2974,16.745,17.2837,22504.136994378,0
+WASH.US,D,20061006,000000,17.1576,17.3375,16.9914,17.2613,13202.167909933,0
+WASH.US,D,20061009,000000,17.2974,17.317,17.0159,17.2915,13945.7935449,0
+WASH.US,D,20061010,000000,17.3287,17.3287,16.8663,17.0589,82431.975648374,0
+WASH.US,D,20061011,000000,17.1635,17.1635,16.7098,16.7783,21178.498998618,0
+WASH.US,D,20061012,000000,16.9142,17.0217,16.8292,16.9778,64142.058208419,0
+WASH.US,D,20061013,000000,16.7783,17.2349,16.7783,17.1029,60003.530946965,0
+WASH.US,D,20061016,000000,16.969,17.1743,16.969,17.1107,32389.141308438,0
+WASH.US,D,20061017,000000,16.8936,17.0511,16.881,16.9621,27002.71408184,0
+WASH.US,D,20061018,000000,17.01,17.2915,16.8408,16.9328,32711.344987964,0
+WASH.US,D,20061019,000000,16.8408,17.0296,16.8028,16.9445,23898.307201338,0
+WASH.US,D,20061020,000000,17.0794,17.3571,16.702,17.0667,52382.135340169,0
+WASH.US,D,20061023,000000,16.8477,17.6533,16.8477,17.4891,57307.248727194,0
+WASH.US,D,20061024,000000,17.3825,17.4509,17.2671,17.4128,31216.933636263,0
+WASH.US,D,20061025,000000,17.0217,17.2769,16.8878,17.1371,35542.645892488,0
+WASH.US,D,20061026,000000,17.2974,17.5565,16.9533,17.5565,41750.43678467,0
+WASH.US,D,20061027,000000,17.4323,17.5203,17.1107,17.317,23297.883201715,0
+WASH.US,D,20061030,000000,17.1743,17.5799,17.1459,17.5799,16158.258810971,0
+WASH.US,D,20061031,000000,17.5799,17.5799,17.1694,17.3825,36580.857748736,0
+WASH.US,D,20061101,000000,17.4734,17.5799,16.8663,16.9142,37298.911663106,0
+WASH.US,D,20061102,000000,16.7098,16.9024,16.528,16.745,17701.76786622,0
+WASH.US,D,20061103,000000,16.833,17.0667,16.833,17.0667,15298.026130081,0
+WASH.US,D,20061106,000000,17.0589,17.3434,16.9973,17.2837,13725.876747763,0
+WASH.US,D,20061107,000000,17.2143,17.4069,17.1743,17.4069,26857.466708849,0
+WASH.US,D,20061108,000000,17.2837,17.6641,17.2837,17.6123,23237.533941106,0
+WASH.US,D,20061109,000000,17.4891,17.5799,17.3434,17.4891,28597.366578283,0
+WASH.US,D,20061110,000000,17.4509,17.5341,17.2564,17.4187,27840.443648605,0
+WASH.US,D,20061113,000000,17.4441,17.7784,17.4441,17.6797,72639.029528463,0
+WASH.US,D,20061114,000000,17.5917,17.9349,17.4998,17.9016,132211.93270057,0
+WASH.US,D,20061115,000000,17.9075,17.9896,17.8381,17.9847,42457.239141976,0
+WASH.US,D,20061116,000000,17.971,18.101,17.8742,18.101,61663.647048136,0
+WASH.US,D,20061117,000000,17.9896,18.1578,17.9896,18.1333,23495.296884726,0
+WASH.US,D,20061120,000000,18.1333,18.4598,18.0658,18.4598,28531.902973554,0
+WASH.US,D,20061121,000000,18.4432,18.4482,18.2594,18.3884,21992.702582433,0
+WASH.US,D,20061122,000000,18.2917,18.2917,18.0658,18.0658,12072.92072836,0
+WASH.US,D,20061124,000000,17.9221,18.0033,17.8195,18.0033,6967.7824283305,0
+WASH.US,D,20061127,000000,17.9016,18.1578,17.7364,17.7461,75912.209764908,0
+WASH.US,D,20061128,000000,17.7169,17.9221,17.4803,17.9016,14448.022137429,0
+WASH.US,D,20061129,000000,17.9446,18.1216,17.9446,17.9896,18054.657610461,0
+WASH.US,D,20061130,000000,17.8948,18.2037,17.7989,18.0326,88497.587774036,0
+WASH.US,D,20061201,000000,17.971,18.2282,17.4509,18.0189,43665.24722299,0
+WASH.US,D,20061204,000000,18.1382,18.2594,17.8253,18.1832,32206.047788963,0
+WASH.US,D,20061205,000000,18.2868,18.4784,18.101,18.1978,28024.560036905,0
+WASH.US,D,20061206,000000,18.0786,18.3064,17.971,18.0473,27393.449972567,0
+WASH.US,D,20061207,000000,17.9524,18.0854,17.7589,17.8195,13399.581592943,0
+WASH.US,D,20061208,000000,17.842,18.1089,17.8195,17.842,11640.247215855,0
+WASH.US,D,20061211,000000,17.9075,18.1978,17.7921,17.9769,90604.697551247,0
+WASH.US,D,20061212,000000,17.9896,18.1636,17.9896,18.1216,18712.362264222,0
+WASH.US,D,20061213,000000,18.1695,18.3884,18.0541,18.1636,8375.2499300015,0
+WASH.US,D,20061214,000000,18.1695,18.406,18.1695,18.3318,19547.023224515,0
+WASH.US,D,20061215,000000,18.3122,18.3884,18.0394,18.1382,64908.186957512,0
+WASH.US,D,20061218,000000,18.2672,18.2986,17.6533,17.7784,20795.946058484,0
+WASH.US,D,20061219,000000,17.5203,17.9847,17.5203,17.8879,16130.641352726,0
+WASH.US,D,20061220,000000,17.8879,17.8879,17.6239,17.8253,13992.845510799,0
+WASH.US,D,20061221,000000,17.9016,18.0033,17.6387,17.9446,14168.778948508,0
+WASH.US,D,20061222,000000,18.0248,18.0541,17.7237,17.9642,13278.883071724,0
+WASH.US,D,20061226,000000,17.9524,18.364,17.9524,18.2868,18665.310298323,0
+WASH.US,D,20061227,000000,18.364,18.8098,18.324,18.7737,23682.481879497,0
+WASH.US,D,20061228,000000,18.63,18.7287,18.4726,18.4726,24453.724972709,0
+WASH.US,D,20061229,000000,18.3122,18.6094,17.8381,17.9016,36849.872249418,0
+WASH.US,D,20070103,000000,18.0658,18.6006,17.8498,18.3318,27258.431287812,0
+WASH.US,D,20070104,000000,18.15,18.4344,17.9974,18.3572,18024.994414568,0
+WASH.US,D,20070105,000000,18.235,18.235,17.4255,17.4255,34885.964107552,0
+WASH.US,D,20070108,000000,17.7647,17.8127,17.4891,17.5751,37342.895022532,0
+WASH.US,D,20070109,000000,17.6767,17.8742,17.5565,17.8742,36909.198641204,0
+WASH.US,D,20070110,000000,17.7413,17.8498,17.4587,17.6299,15126.184167668,0
+WASH.US,D,20070111,000000,17.7012,17.9143,17.3893,17.7413,17688.470571509,0
+WASH.US,D,20070112,000000,17.7647,18.061,17.6123,18.0541,26602.7723717,0
+WASH.US,D,20070116,000000,18.0932,18.1636,17.4959,17.7735,30560.251851326,0
+WASH.US,D,20070117,000000,17.6641,17.7237,17.5839,17.6387,21254.191291585,0
+WASH.US,D,20070118,000000,17.5839,17.5917,17.4803,17.5077,33494.862507063,0
+WASH.US,D,20070119,000000,17.4734,17.6875,17.4587,17.6797,13812.820597794,0
+WASH.US,D,20070122,000000,17.4255,17.4734,17.1948,17.3287,20313.151973607,0
+WASH.US,D,20070123,000000,17.1821,17.5839,17.1821,17.4891,11680.139099986,0
+WASH.US,D,20070124,000000,17.5701,17.8127,17.4391,17.7012,12183.390561339,0
+WASH.US,D,20070125,000000,17.272,17.272,17.1576,17.1948,44052.914507243,0
+WASH.US,D,20070126,000000,17.1107,17.4509,16.9973,17.4509,30138.829895884,0
+WASH.US,D,20070129,000000,17.0951,17.5633,17.0951,17.5633,28911.387307217,0
+WASH.US,D,20070130,000000,17.4891,17.6797,17.3991,17.6797,24253.242683228,0
+WASH.US,D,20070131,000000,17.5507,17.7364,17.3991,17.6533,76339.768933293,0
+WASH.US,D,20070201,000000,17.6533,17.7784,17.4509,17.7735,12912.696032772,0
+WASH.US,D,20070202,000000,17.7989,17.9446,17.6581,17.8879,18166.150312265,0
+WASH.US,D,20070205,000000,17.8312,17.8312,17.3942,17.5917,32825.906296239,0
+WASH.US,D,20070206,000000,17.6797,17.7989,17.5203,17.7413,24934.473319937,0
+WASH.US,D,20070207,000000,17.7364,17.9847,17.709,17.9847,16537.743144634,0
+WASH.US,D,20070208,000000,17.9642,17.971,17.7461,17.971,20130.058454132,0
+WASH.US,D,20070209,000000,17.8693,17.9769,17.7461,17.8127,21828.020701787,0
+WASH.US,D,20070212,000000,17.7305,17.8547,17.5077,17.8547,21274.648668063,0
+WASH.US,D,20070213,000000,17.8635,18.0658,17.8635,18.0189,17884.861385695,0
+WASH.US,D,20070214,000000,17.9446,18.0541,17.5839,17.7012,61832.420404078,0
+WASH.US,D,20070215,000000,17.8195,17.8195,17.3942,17.5077,29664.218761599,0
+WASH.US,D,20070216,000000,17.5203,17.6533,17.3434,17.5281,18988.536846672,0
+WASH.US,D,20070220,000000,17.4323,17.8742,17.3707,17.7364,9730.5511216542,0
+WASH.US,D,20070221,000000,17.6171,17.8742,17.5565,17.8547,27188.876207788,0
+WASH.US,D,20070222,000000,17.842,18.0473,17.7413,18.0424,45789.745770206,0
+WASH.US,D,20070223,000000,17.9769,18.0932,17.7237,17.8253,38422.021631735,0
+WASH.US,D,20070226,000000,17.7989,17.7989,17.5633,17.6455,31405.141499857,0
+WASH.US,D,20070227,000000,17.5341,17.9642,17.3287,17.7461,128888.63189175,0
+WASH.US,D,20070228,000000,17.709,17.9769,17.6455,17.8635,44575.600476251,0
+WASH.US,D,20070301,000000,17.6299,17.9896,17.5633,17.9896,34365.323876193,0
+WASH.US,D,20070302,000000,17.8312,17.9397,17.5565,17.5917,93770.476561182,0
+WASH.US,D,20070305,000000,17.5507,17.9397,17.3287,17.4069,45932.947405551,0
+WASH.US,D,20070306,000000,17.5985,17.8742,17.3375,17.7461,39708.790612187,0
+WASH.US,D,20070307,000000,17.6953,17.6953,17.2349,17.2671,36339.460706298,0
+WASH.US,D,20070308,000000,17.3375,17.3825,17.1743,17.2065,63504.810931137,0
+WASH.US,D,20070309,000000,17.3757,17.3757,17.0462,17.2407,17278.30017313,0
+WASH.US,D,20070312,000000,17.3707,17.3707,16.9376,17.0217,22604.378139118,0
+WASH.US,D,20070313,000000,16.9376,17.0794,16.5075,16.5075,86088.731693777,0
+WASH.US,D,20070314,000000,16.5612,16.9973,16.2523,16.9973,62809.260130891,0
+WASH.US,D,20070315,000000,17.0217,17.2485,16.9778,17.2485,41079.434836199,0
+WASH.US,D,20070316,000000,17.2407,17.4255,17.0344,17.1048,130598.8685653,0
+WASH.US,D,20070319,000000,17.0511,17.4891,17.0511,17.2007,23737.716795987,0
+WASH.US,D,20070320,000000,17.1899,17.4391,17.1107,17.4391,7146.7844725111,0
+WASH.US,D,20070321,000000,17.227,17.7989,17.1694,17.7989,22378.324129039,0
+WASH.US,D,20070322,000000,17.8195,17.929,17.6581,17.929,17903.273024526,0
+WASH.US,D,20070323,000000,17.929,17.9397,17.6533,17.7169,26129.18410624,0
+WASH.US,D,20070326,000000,17.7169,17.9016,17.5203,17.8381,12883.03283688,0
+WASH.US,D,20070327,000000,17.7461,17.8068,17.5429,17.5799,8080.6637087215,0
+WASH.US,D,20070328,000000,17.4665,17.5429,16.8663,17.0041,21490.473989904,0
+WASH.US,D,20070329,000000,17.1107,17.3229,16.7852,17.0462,17718.133767402,0
+WASH.US,D,20070330,000000,17.2349,17.3942,16.833,17.2065,53864.272265984,0
+WASH.US,D,20070402,000000,17.2065,17.2485,16.9328,17.0726,11946.084994197,0
+WASH.US,D,20070403,000000,17.1899,17.7735,17.1694,17.4998,25943.021980292,0
+WASH.US,D,20070404,000000,17.4665,17.5701,17.3825,17.4665,13178.641926983,0
+WASH.US,D,20070405,000000,17.4255,17.4255,17.2671,17.317,5942.8678667939,0
+WASH.US,D,20070409,000000,17.272,17.2769,16.7852,16.8604,32918.987359213,0
+WASH.US,D,20070410,000000,16.8242,17.0041,16.7528,16.9191,11638.201478207,0
+WASH.US,D,20070411,000000,17.0159,17.0159,16.4528,16.4576,28750.796901866,0
+WASH.US,D,20070412,000000,16.4645,17.0667,16.4528,17.0344,56699.664645804,0
+WASH.US,D,20070413,000000,17.01,17.1029,16.8878,17.0872,21234.756783932,0
+WASH.US,D,20070416,000000,17.0951,17.4587,17.0217,17.3757,23005.342718084,0
+WASH.US,D,20070417,000000,17.4323,17.4323,17.0423,17.1459,22808.951903897,0
+WASH.US,D,20070418,000000,17.0726,17.0726,16.8106,16.8526,14549.286150994,0
+WASH.US,D,20070419,000000,16.792,16.8732,16.4752,16.5075,23025.80009456,0
+WASH.US,D,20070420,000000,17.1694,17.1694,16.7598,17.0511,42980.947979807,0
+WASH.US,D,20070423,000000,16.9328,17.0872,16.6033,16.8292,28015.354217491,0
+WASH.US,D,20070424,000000,16.745,17.0217,16.4381,16.617,39140.075546105,0
+WASH.US,D,20070425,000000,16.7528,16.8604,16.572,16.617,21549.800381689,0
+WASH.US,D,20070426,000000,16.5427,16.8477,16.5427,16.7998,19457.010768013,0
+WASH.US,D,20070427,000000,16.7256,16.7783,16.6376,16.657,13621.544127728,0
+WASH.US,D,20070430,000000,16.7196,16.7196,16.4058,16.4889,67970.656216234,0
+WASH.US,D,20070501,000000,16.4694,16.5788,16.1868,16.4576,59240.470804344,0
+WASH.US,D,20070502,000000,16.617,16.8732,16.4449,16.7528,16801.643301197,0
+WASH.US,D,20070503,000000,16.9259,16.9445,16.6746,16.6746,49418.884357364,0
+WASH.US,D,20070504,000000,16.7783,16.881,16.6874,16.7598,23586.332210052,0
+WASH.US,D,20070507,000000,16.6746,16.8242,16.5466,16.6942,23674.298928907,0
+WASH.US,D,20070508,000000,16.5466,16.8106,16.528,16.8106,50698.493256049,0
+WASH.US,D,20070509,000000,16.6874,16.8292,16.2064,16.7783,24670.573163374,0
+WASH.US,D,20070510,000000,16.6258,16.6942,16.3432,16.3481,47981.7536598,0
+WASH.US,D,20070511,000000,16.4889,16.8184,16.4449,16.7372,31419.461663392,0
+WASH.US,D,20070514,000000,16.6942,16.7783,16.3794,16.4694,43683.658861819,0
+WASH.US,D,20070515,000000,16.4264,16.5075,15.9239,15.9591,37904.450006847,0
+WASH.US,D,20070516,000000,16.0841,16.0841,15.7253,15.9053,129467.57564608,0
+WASH.US,D,20070517,000000,15.8965,15.9179,15.6785,15.7821,33124.583992815,0
+WASH.US,D,20070518,000000,15.7909,15.9101,15.6032,15.9101,72529.582564307,0
+WASH.US,D,20070521,000000,15.9239,15.9239,15.7332,15.8407,68759.288079453,0
+WASH.US,D,20070522,000000,15.7517,15.9239,15.7185,15.8731,46686.801728757,0
+WASH.US,D,20070523,000000,15.9629,15.9629,15.6951,15.7459,72685.058625538,0
+WASH.US,D,20070524,000000,15.8231,15.8545,15.4419,15.5533,36619.726764044,0
+WASH.US,D,20070525,000000,15.8475,15.8475,15.4692,15.5963,70901.175396676,0
+WASH.US,D,20070529,000000,15.5963,15.8017,15.5963,15.8017,36764.974137036,0
+WASH.US,D,20070530,000000,15.6628,15.7909,15.6374,15.7753,31574.937724623,0
+WASH.US,D,20070531,000000,15.8545,15.9101,15.3402,15.6305,72136.800935934,0
+WASH.US,D,20070601,000000,15.7332,15.9513,15.6032,15.7557,27383.221284327,0
+WASH.US,D,20070604,000000,15.6667,15.8661,15.566,15.8017,49345.237802044,0
+WASH.US,D,20070605,000000,15.6667,15.8857,15.6559,15.7068,61446.798857472,0
+WASH.US,D,20070606,000000,15.5777,15.7253,15.4927,15.6697,56493.045143379,0
+WASH.US,D,20070607,000000,15.5328,15.7753,15.4624,15.5719,38454.753434099,0
+WASH.US,D,20070608,000000,15.5475,16.0471,15.5475,15.7557,60059.788732279,0
+WASH.US,D,20070611,000000,15.7068,15.8731,15.5885,15.6628,32032.160088902,0
+WASH.US,D,20070612,000000,15.5416,15.7684,15.4819,15.5827,41028.291395003,0
+WASH.US,D,20070613,000000,15.5963,15.7821,15.5328,15.7684,38653.189985934,0
+WASH.US,D,20070614,000000,15.7909,16.0001,15.7253,15.8291,24870.032584032,0
+WASH.US,D,20070615,000000,16.1947,16.5222,15.8475,16.179,122055.86814818,0
+WASH.US,D,20070618,000000,16.1624,16.6306,16.1624,16.5075,64517.451066787,0
+WASH.US,D,20070619,000000,16.4058,16.8477,16.2895,16.7783,85607.983346549,0
+WASH.US,D,20070620,000000,16.7598,17.0041,16.2269,16.2592,78280.15109221,0
+WASH.US,D,20070621,000000,16.1155,16.4576,16.0197,16.2758,32538.480156727,0
+WASH.US,D,20070622,000000,16.2758,16.3657,15.8475,16.1223,212696.36610826,0
+WASH.US,D,20070625,000000,16.1223,16.4449,15.7332,15.9179,46883.192542944,0
+WASH.US,D,20070626,000000,16.0343,16.0617,15.7753,15.8407,58275.905503417,0
+WASH.US,D,20070627,000000,15.8915,16.4928,15.7909,16.4645,44553.097362124,0
+WASH.US,D,20070628,000000,16.4332,16.6824,16.179,16.2631,81463.318872152,0
+WASH.US,D,20070629,000000,16.3032,16.8184,16.1712,16.179,99829.951473899,0
+WASH.US,D,20070702,000000,16.1947,16.617,16.1947,16.3794,31914.530174154,0
+WASH.US,D,20070703,000000,16.4058,16.4058,16.2064,16.2817,18912.844553704,0
+WASH.US,D,20070705,000000,16.2064,16.355,16.1947,16.3364,18270.482932302,0
+WASH.US,D,20070706,000000,16.2758,16.4449,16.2064,16.355,20850.158106149,0
+WASH.US,D,20070709,000000,16.3178,16.398,15.9864,16.1565,38524.308514123,0
+WASH.US,D,20070710,000000,16.0471,16.0471,15.3852,15.4878,73501.307947002,0
+WASH.US,D,20070711,000000,15.4184,15.7821,15.3177,15.4624,49821.894673976,0
+WASH.US,D,20070712,000000,15.611,15.8857,15.5123,15.8857,58518.325414678,0
+WASH.US,D,20070713,000000,15.8163,15.9443,15.7391,15.7635,13722.808141292,0
+WASH.US,D,20070716,000000,15.6374,15.9053,15.4292,15.5777,33839.569300713,0
+WASH.US,D,20070717,000000,15.6217,15.7957,15.5005,15.5885,24114.132523178,0
+WASH.US,D,20070718,000000,15.4819,15.5611,15.2512,15.4057,29884.135558735,0
+WASH.US,D,20070719,000000,15.566,15.6374,15.2512,15.4057,28043.99454456,0
+WASH.US,D,20070720,000000,15.3724,15.3724,14.7252,14.8396,75849.81476665,0
+WASH.US,D,20070723,000000,15.1974,15.5475,14.9746,15.0704,48031.87423217,0
+WASH.US,D,20070724,000000,14.8728,15.2131,14.8396,14.9022,76638.446629869,0
+WASH.US,D,20070725,000000,15.045,15.1251,14.8396,15.0332,48174.05299869,0
+WASH.US,D,20070726,000000,14.8396,15.0636,14.7067,14.7692,63983.513540716,0
+WASH.US,D,20070727,000000,14.7438,15.1016,14.6783,14.867,60305.277250012,0
+WASH.US,D,20070730,000000,14.7692,15.083,14.692,14.9422,45334.569143576,0
+WASH.US,D,20070731,000000,15.1251,15.2728,14.7174,15.2209,156853.86553687,0
+WASH.US,D,20070801,000000,15.172,15.6305,15.172,15.5827,68410.489810507,0
+WASH.US,D,20070802,000000,15.6139,15.6628,15.2512,15.3539,35364.666717131,0
+WASH.US,D,20070803,000000,15.3177,15.3177,15.0538,15.1368,118569.93119637,0
+WASH.US,D,20070806,000000,15.261,15.9101,14.956,15.7068,83309.597099272,0
+WASH.US,D,20070807,000000,15.5827,16.0197,15.4116,15.611,54909.644203999,0
+WASH.US,D,20070808,000000,15.8095,16.4928,15.7185,16.3237,112435.78685951,0
+WASH.US,D,20070809,000000,15.7391,16.6092,15.7391,16.5075,50808.963089028,0
+WASH.US,D,20070810,000000,16.2474,17.1948,15.4116,15.9239,376437.20743638,0
+WASH.US,D,20070813,000000,16.1526,16.3843,15.7107,16.2064,80113.132024619,0
+WASH.US,D,20070814,000000,16.2406,16.2895,15.6423,15.7019,93958.684424778,0
+WASH.US,D,20070815,000000,15.4692,16.4058,15.4116,15.8603,47554.194491415,0
+WASH.US,D,20070816,000000,15.9053,17.8127,15.9053,17.8127,146699.84672213,0
+WASH.US,D,20070817,000000,17.842,17.842,16.7528,17.5429,130523.17627233,0
+WASH.US,D,20070820,000000,17.6875,17.6875,16.792,17.6053,64283.214106116,0
+WASH.US,D,20070821,000000,17.4891,17.6053,17.0344,17.2564,37464.616412576,0
+WASH.US,D,20070822,000000,17.1576,17.3229,17.1576,17.2671,42490.993813165,0
+WASH.US,D,20070823,000000,17.3091,17.3434,16.6512,16.7256,30949.964873227,0
+WASH.US,D,20070824,000000,16.9142,17.1029,16.7372,17.01,24544.760298036,0
+WASH.US,D,20070827,000000,16.8604,17.0041,16.5534,16.7783,13889.535759587,0
+WASH.US,D,20070828,000000,16.6376,16.7148,15.9776,15.9864,58918.267124818,0
+WASH.US,D,20070829,000000,16.0471,16.881,15.9513,16.8663,25623.886907238,0
+WASH.US,D,20070830,000000,16.6033,16.792,16.2191,16.7334,20087.097963528,0
+WASH.US,D,20070831,000000,16.9445,16.9445,16.398,16.6512,51965.827728847,0
+WASH.US,D,20070904,000000,16.6092,17.01,16.3736,16.9024,25818.231983778,0
+WASH.US,D,20070905,000000,16.8604,16.8878,16.3794,16.4811,20488.062542493,0
+WASH.US,D,20070906,000000,16.5006,16.7098,16.3305,16.528,12384.895719646,0
+WASH.US,D,20070907,000000,16.2269,16.6824,15.8231,15.9101,34536.142969782,0
+WASH.US,D,20070910,000000,16.1086,16.1086,15.4761,16.0001,26070.880583278,0
+WASH.US,D,20070911,000000,16.1712,16.5358,15.9825,16.5075,20995.405479142,0
+WASH.US,D,20070912,000000,16.3736,16.5006,15.9101,16.4264,33330.180626416,0
+WASH.US,D,20070913,000000,16.5427,16.6376,16.1223,16.3032,23029.891569856,0
+WASH.US,D,20070914,000000,16.1389,16.5662,16.1155,16.5534,22915.33026158,0
+WASH.US,D,20070917,000000,16.5427,16.6092,16.4576,16.5075,14083.880836125,0
+WASH.US,D,20070918,000000,16.5662,17.709,16.3599,17.709,42116.623823622,0
+WASH.US,D,20070919,000000,17.7461,18.0394,17.4587,18.0394,84610.686243257,0
+WASH.US,D,20070920,000000,17.9847,18.0394,17.7735,17.9896,23287.654513476,0
+WASH.US,D,20070921,000000,18.1333,18.2418,17.8879,17.9642,96489.261895079,0
+WASH.US,D,20070924,000000,17.8693,17.971,17.4187,17.5507,29632.509828059,0
+WASH.US,D,20070925,000000,17.3991,17.5985,17.1371,17.3893,17700.744997396,0
+WASH.US,D,20070926,000000,17.5281,17.7784,17.3287,17.709,13160.230288153,0
+WASH.US,D,20070927,000000,17.7169,17.971,17.5751,17.9573,11646.384428798,0
+WASH.US,D,20070928,000000,17.8879,17.9397,17.2202,17.3091,30501.948328364,0
+WASH.US,D,20071001,000000,17.2837,18.1284,16.833,18.101,38587.726381206,0
+WASH.US,D,20071002,000000,18.101,18.3884,17.9573,18.364,22463.222241421,0
+WASH.US,D,20071003,000000,18.2222,18.2986,17.6455,17.6581,38401.564255257,0
+WASH.US,D,20071004,000000,17.7589,18.275,17.2613,17.7169,11106.309689785,0
+WASH.US,D,20071005,000000,17.9524,18.3514,17.8693,18.0111,63362.632164616,0
+WASH.US,D,20071008,000000,18.0033,18.0033,17.7647,17.971,15039.240317637,0
+WASH.US,D,20071009,000000,18.061,18.061,17.6239,17.9075,11960.405157731,0
+WASH.US,D,20071010,000000,17.8635,17.8635,17.4441,17.7461,18284.803095836,0
+WASH.US,D,20071011,000000,17.8547,18.0394,17.4069,17.6171,38429.181713502,0
+WASH.US,D,20071012,000000,17.6767,17.6797,16.9445,17.4587,34951.42771228,0
+WASH.US,D,20071015,000000,17.4255,17.6171,16.6824,16.8936,36242.288168028,0
+WASH.US,D,20071016,000000,16.8732,16.8936,16.6824,16.8477,11926.650486543,0
+WASH.US,D,20071017,000000,17.0423,17.0423,16.3032,16.7666,18911.82168488,0
+WASH.US,D,20071018,000000,16.833,16.833,16.3657,16.5926,49609.137958607,0
+WASH.US,D,20071019,000000,16.6376,16.6376,15.4819,15.5191,43691.841812411,0
+WASH.US,D,20071022,000000,15.4243,15.9443,15.2131,15.8475,39152.349971991,0
+WASH.US,D,20071023,000000,16.0138,16.0138,15.2209,15.6697,95301.711190543,0
+WASH.US,D,20071024,000000,15.5719,15.5719,15.1476,15.5416,44622.652442149,0
+WASH.US,D,20071025,000000,15.5533,15.6951,15.1662,15.5719,29506.69696272,0
+WASH.US,D,20071026,000000,15.7019,16.0471,15.2728,16.0471,32694.979086782,0
+WASH.US,D,20071029,000000,15.9629,16.2337,15.7332,15.7517,18252.071293472,0
+WASH.US,D,20071030,000000,15.7557,15.8731,15.4419,15.8017,19983.788212315,0
+WASH.US,D,20071031,000000,15.8339,16.6746,15.4761,16.0001,45978.976502626,0
+WASH.US,D,20071101,000000,15.7957,15.7957,15.131,15.2414,96305.145506779,0
+WASH.US,D,20071102,000000,15.4184,15.9825,15.3979,15.6628,46583.491977544,0
+WASH.US,D,20071105,000000,15.3852,15.5611,15.2209,15.4184,26472.868031067,0
+WASH.US,D,20071106,000000,15.4507,15.8163,15.2414,15.8017,30764.825616103,0
+WASH.US,D,20071107,000000,15.5777,15.7517,15.2278,15.2512,27125.458340708,0
+WASH.US,D,20071108,000000,15.4184,15.9101,15.0948,15.8163,21878.141274157,0
+WASH.US,D,20071109,000000,15.5885,16.0471,15.3099,16.0059,25774.24862435,0
+WASH.US,D,20071112,000000,16.0197,16.662,15.8231,16.5222,27800.551764473,0
+WASH.US,D,20071113,000000,16.6824,17.2915,16.4528,17.2915,51881.952485288,0
+WASH.US,D,20071114,000000,17.2671,17.2915,16.662,16.9191,172613.20550653,0
+WASH.US,D,20071115,000000,17.227,17.227,16.2269,16.4928,25344.643718317,0
+WASH.US,D,20071116,000000,16.528,16.9191,16.1223,16.6444,37384.832644312,0
+WASH.US,D,20071119,000000,16.4381,16.4381,15.4761,15.8017,49197.944691404,0
+WASH.US,D,20071120,000000,15.8291,16.0891,15.4575,15.8789,42475.650780806,0
+WASH.US,D,20071121,000000,15.8407,16.1565,15.5611,16.0001,20645.584341372,0
+WASH.US,D,20071123,000000,16.1086,16.6874,16.1086,16.5144,8039.748955766,0
+WASH.US,D,20071126,000000,15.4419,16.3481,15.436,15.6217,31282.397240992,0
+WASH.US,D,20071127,000000,15.5191,16.0059,15.4419,15.7557,22580.852156169,0
+WASH.US,D,20071128,000000,15.8965,16.6874,15.8965,16.6824,72118.389297104,0
+WASH.US,D,20071129,000000,16.5534,16.5612,16.1301,16.1712,29530.22294567,0
+WASH.US,D,20071130,000000,16.4381,16.657,15.7459,15.9513,63891.455346566,0
+WASH.US,D,20071203,000000,15.8965,16.0059,15.6139,15.7332,38181.647458121,0
+WASH.US,D,20071204,000000,15.6139,15.6217,15.3724,15.4057,35447.519091866,0
+WASH.US,D,20071205,000000,15.7909,15.9101,15.4057,15.7391,31409.232975153,0
+WASH.US,D,20071206,000000,15.6951,16.0734,15.5328,16.0734,52104.937888896,0
+WASH.US,D,20071207,000000,16.0841,16.2191,15.8545,15.9239,25839.712229079,0
+WASH.US,D,20071210,000000,15.9365,16.1301,15.8339,15.9776,14893.992944644,0
+WASH.US,D,20071211,000000,16.0471,16.2895,15.436,15.6139,55548.93721893,0
+WASH.US,D,20071212,000000,16.1017,16.2953,15.7019,15.8915,42972.765029216,0
+WASH.US,D,20071213,000000,15.7909,16.1086,15.5191,16.1086,20044.137472925,0
+WASH.US,D,20071214,000000,15.8545,16.0773,15.4927,15.5963,42967.650685097,0
+WASH.US,D,20071217,000000,15.4057,15.6559,15.1926,15.1926,43437.147475262,0
+WASH.US,D,20071218,000000,15.1662,16.1565,15.0742,16.1223,89317.928570795,0
+WASH.US,D,20071219,000000,16.0617,16.3178,15.9365,16.2631,37965.822136281,0
+WASH.US,D,20071220,000000,16.398,16.6746,15.7557,16.6746,37257.996910149,0
+WASH.US,D,20071221,000000,17.01,17.5633,16.7783,17.3991,159650.38890138,0
+WASH.US,D,20071224,000000,17.5799,17.6171,17.3942,17.5751,39218.836445544,0
+WASH.US,D,20071226,000000,17.3434,17.7921,17.1694,17.7921,33005.931209244,0
+WASH.US,D,20071227,000000,17.6953,17.7364,16.9093,16.9093,49669.487219216,0
+WASH.US,D,20071228,000000,17.1821,17.3091,16.398,16.4195,24757.517013405,0
+WASH.US,D,20071231,000000,16.3736,16.6444,15.7332,16.1947,44447.741873264,0
+WASH.US,D,20080102,000000,15.9053,16.5466,15.5611,15.566,63188.744464555,0
+WASH.US,D,20080103,000000,15.6305,15.9776,15.131,15.131,40920.890168495,0
+WASH.US,D,20080104,000000,15.1172,15.4761,15.083,15.2454,100501.97629119,0
+WASH.US,D,20080107,000000,15.347,15.9591,15.2864,15.5064,44631.858261564,0
+WASH.US,D,20080108,000000,15.611,16.0471,15.0254,15.0586,82162.961147692,0
+WASH.US,D,20080109,000000,14.9618,15.4057,14.2295,15.3656,56338.591950971,0
+WASH.US,D,20080110,000000,15.1584,15.9591,15.1172,15.7557,23306.066152307,0
+WASH.US,D,20080111,000000,15.6667,15.7821,14.9168,15.4057,133404.59774923,0
+WASH.US,D,20080114,000000,15.5963,15.7635,15.4243,15.6667,20014.474277033,0
+WASH.US,D,20080115,000000,15.4184,15.7821,15.3539,15.6873,32532.342943783,0
+WASH.US,D,20080116,000000,15.6697,16.0471,15.436,15.9864,74765.573813328,0
+WASH.US,D,20080117,000000,15.8291,15.8291,15.566,15.566,14499.165578624,0
+WASH.US,D,20080118,000000,15.5123,15.8475,14.8992,15.0196,74230.613418434,0
+WASH.US,D,20080122,000000,14.7624,16.0138,14.7624,15.6559,34731.510915145,0
+WASH.US,D,20080123,000000,15.5827,17.01,15.4116,16.9504,98988.130431838,0
+WASH.US,D,20080124,000000,16.7783,16.7783,15.4184,15.6032,59275.248344356,0
+WASH.US,D,20080125,000000,15.7635,15.9629,15.5963,15.8231,38991.759566641,0
+WASH.US,D,20080128,000000,15.8231,16.1947,15.6139,15.8407,35983.502355584,0
+WASH.US,D,20080129,000000,15.7635,15.8545,15.5963,15.7957,28669.990264779,0
+WASH.US,D,20080130,000000,15.7557,16.1017,15.4692,15.6032,47082.651963602,0
+WASH.US,D,20080131,000000,15.4057,16.0734,15.4057,15.9864,46101.720761492,0
+WASH.US,D,20080201,000000,16.0255,16.2758,15.9443,16.2337,45187.276032935,0
+WASH.US,D,20080204,000000,16.0549,16.2064,15.9591,15.9825,32265.374180748,0
+WASH.US,D,20080205,000000,15.6305,16.1086,15.4419,15.9443,35466.95359952,0
+WASH.US,D,20080206,000000,16.0343,16.2953,15.7459,15.7821,29539.428765084,0
+WASH.US,D,20080207,000000,15.7185,16.1017,15.5191,15.9629,30799.603156116,0
+WASH.US,D,20080208,000000,16.1223,16.1526,15.3724,15.7557,32475.062289645,0
+WASH.US,D,20080211,000000,15.6139,15.7635,15.3852,15.5123,29909.707279333,0
+WASH.US,D,20080212,000000,15.5533,15.7391,15.4184,15.6501,17769.277208596,0
+WASH.US,D,20080213,000000,15.8339,15.9864,15.5416,15.9864,25487.845353661,0
+WASH.US,D,20080214,000000,16.0138,16.0138,15.4575,15.5123,23654.864421252,0
+WASH.US,D,20080215,000000,15.4624,15.6217,15.436,15.525,35677.664577241,0
+WASH.US,D,20080219,000000,15.7635,15.8291,15.4575,15.5191,28382.564125267,0
+WASH.US,D,20080220,000000,15.4575,16.0255,15.4575,16.0255,22488.793962019,0
+WASH.US,D,20080221,000000,16.0343,16.2817,15.4819,15.4927,30620.601111935,0
+WASH.US,D,20080222,000000,15.4927,15.6217,15.2512,15.347,37773.522797389,0
+WASH.US,D,20080225,000000,15.4116,15.9101,15.2209,15.8545,15008.55425292,0
+WASH.US,D,20080226,000000,15.8661,16.0471,15.7821,15.9101,33641.132748879,0
+WASH.US,D,20080227,000000,15.7253,15.9707,15.5533,15.6667,13071.240700476,0
+WASH.US,D,20080228,000000,15.5123,15.9179,15.4057,15.4243,23087.172223995,0
+WASH.US,D,20080229,000000,15.4057,15.4184,14.8074,14.8396,34762.19697986,0
+WASH.US,D,20080303,000000,14.909,14.9932,14.2833,14.3851,71492.393576884,0
+WASH.US,D,20080304,000000,14.2031,14.4994,14.0175,14.4261,53377.386705813,0
+WASH.US,D,20080305,000000,14.5248,14.5698,14.2295,14.2883,38537.605808835,0
+WASH.US,D,20080306,000000,14.2707,14.5317,14.2707,14.3185,20294.740334777,0
+WASH.US,D,20080307,000000,14.1397,14.9168,14.1397,14.562,24967.205122301,0
+WASH.US,D,20080310,000000,14.6451,14.6451,14.1465,14.1651,26136.344188007,0
+WASH.US,D,20080311,000000,14.5317,16.0138,14.5317,15.8857,38787.185801863,0
+WASH.US,D,20080312,000000,15.8545,15.8545,15.2864,15.3177,53202.476136929,0
+WASH.US,D,20080313,000000,15.1084,15.4927,15.083,15.2952,44026.319917822,0
+WASH.US,D,20080314,000000,15.1368,15.172,14.4027,14.8142,84102.320437785,0
+WASH.US,D,20080317,000000,14.3919,15.4419,14.3919,15.0078,18499.605548853,0
+WASH.US,D,20080318,000000,15.3773,15.9825,14.8328,15.9591,65004.336626957,0
+WASH.US,D,20080319,000000,15.9825,16.0471,14.8728,14.8728,82373.672125413,0
+WASH.US,D,20080320,000000,15.1368,16.0197,14.9237,16.0001,218133.93677606,0
+WASH.US,D,20080324,000000,15.8965,16.3657,15.4057,16.1947,56747.739480526,0
+WASH.US,D,20080325,000000,16.1624,16.3657,15.5719,16.3657,19855.929609329,0
+WASH.US,D,20080326,000000,16.2592,16.8477,16.2064,16.7528,50480.62219656,0
+WASH.US,D,20080327,000000,16.7372,16.7372,15.8915,16.2895,33112.309566928,0
+WASH.US,D,20080328,000000,15.7957,16.2592,15.7517,15.8407,16273.842988071,0
+WASH.US,D,20080331,000000,15.8965,16.3657,15.4692,15.9297,19477.468144491,0
+WASH.US,D,20080401,000000,16.2592,16.8732,15.8545,16.7196,57780.836992654,0
+WASH.US,D,20080402,000000,16.6824,17.0041,16.3794,16.9191,23945.359167237,0
+WASH.US,D,20080403,000000,16.702,16.702,15.9629,16.3237,31104.418065634,0
+WASH.US,D,20080404,000000,16.3657,16.3657,15.6374,16.0617,22099.080940118,0
+WASH.US,D,20080407,000000,16.2631,16.2631,15.8857,15.9297,9302.9919532687,0
+WASH.US,D,20080408,000000,15.7753,16.2523,15.5064,16.0059,10496.679870747,0
+WASH.US,D,20080409,000000,15.9913,15.9913,15.4057,15.4761,24564.19480569,0
+WASH.US,D,20080410,000000,15.4419,15.9239,15.2728,15.9239,25555.354696038,0
+WASH.US,D,20080411,000000,15.7253,15.9776,15.2728,15.3588,29239.728199685,0
+WASH.US,D,20080414,000000,15.4057,15.7517,15.4057,15.5328,17841.900895093,0
+WASH.US,D,20080415,000000,15.6667,15.8407,15.4057,15.8407,18980.353896081,0
+WASH.US,D,20080416,000000,15.8789,15.8789,15.6374,15.6374,58713.693360042,0
+WASH.US,D,20080417,000000,15.5963,15.8095,15.4116,15.6697,18702.133575983,0
+WASH.US,D,20080418,000000,15.9776,16.2631,15.7185,15.7821,31863.38673296,0
+WASH.US,D,20080421,000000,15.5475,16.5984,15.5475,16.1712,21755.39701529,0
+WASH.US,D,20080422,000000,16.1301,16.1301,15.4057,15.6305,54390.026841463,0
+WASH.US,D,20080423,000000,15.7019,16.0059,15.083,15.303,19002.857010206,0
+WASH.US,D,20080424,000000,15.3402,16.179,15.2454,15.9825,36360.940951599,0
+WASH.US,D,20080425,000000,16.0138,16.3599,15.6305,16.2269,15844.238082038,0
+WASH.US,D,20080428,000000,16.1712,16.355,16.1624,16.2406,6187.3335157034,0
+WASH.US,D,20080429,000000,16.2895,16.2895,15.7753,15.7753,4615.1841333863,0
+WASH.US,D,20080430,000000,15.8603,16.1389,15.436,15.5191,19742.391169877,0
+WASH.US,D,20080501,000000,15.4819,16.3599,15.4819,16.3237,18013.742857505,0
+WASH.US,D,20080502,000000,16.3657,16.528,15.5719,15.8095,33255.511202273,0
+WASH.US,D,20080505,000000,15.7185,16.3599,15.4927,15.611,19368.021180335,0
+WASH.US,D,20080506,000000,15.5475,15.9707,15.5328,15.8095,18398.341535287,0
+WASH.US,D,20080507,000000,15.5963,16.0059,14.8914,14.8914,36835.552085884,0
+WASH.US,D,20080508,000000,15.0254,15.4184,14.9364,15.2336,26973.050885948,0
+WASH.US,D,20080509,000000,15.045,15.4292,14.9862,15.2454,21284.877356302,0
+WASH.US,D,20080512,000000,15.303,15.9101,15.2952,15.7517,24091.629409052,0
+WASH.US,D,20080513,000000,15.8163,15.9053,15.6951,15.7753,24943.679139352,0
+WASH.US,D,20080514,000000,15.7459,15.9707,15.7107,15.7684,15323.597850678,0
+WASH.US,D,20080515,000000,15.7107,15.9913,15.6501,15.7909,16938.707723599,0
+WASH.US,D,20080516,000000,15.9239,15.9239,15.4116,15.5416,45181.138819992,0
+WASH.US,D,20080519,000000,15.5005,15.5328,14.9618,15.3402,42339.60922723,0
+WASH.US,D,20080520,000000,15.3099,15.3724,14.8914,15.0742,30189.973337078,0
+WASH.US,D,20080521,000000,15.2414,15.3656,14.8992,14.9618,16104.046763305,0
+WASH.US,D,20080522,000000,14.956,15.4057,14.9168,15.261,15664.213169033,0
+WASH.US,D,20080523,000000,15.1368,15.391,15.0586,15.0586,13269.677252309,0
+WASH.US,D,20080527,000000,15.1016,15.6032,15.1016,15.5328,44635.94973686,0
+WASH.US,D,20080528,000000,15.5719,15.5963,15.0538,15.1848,34518.754199775,0
+WASH.US,D,20080529,000000,15.1662,15.5475,15.1662,15.4927,37645.664194404,0
+WASH.US,D,20080530,000000,15.5416,15.5416,14.8455,15.1926,109335.4714543,0
+WASH.US,D,20080602,000000,15.0332,15.3226,14.956,15.2209,40851.335088471,0
+WASH.US,D,20080603,000000,15.2512,15.3656,14.9364,15.0908,24154.02440731,0
+WASH.US,D,20080604,000000,15,15.4624,15,15.2796,31889.981322381,0
+WASH.US,D,20080605,000000,15.2209,15.5064,15.0948,15.4624,60311.414462955,0
+WASH.US,D,20080606,000000,15.2131,15.3226,14.8328,15.0078,56723.190628753,0
+WASH.US,D,20080609,000000,15.1926,15.2561,14.825,14.9814,42657.721431459,0
+WASH.US,D,20080610,000000,14.8396,15.2561,14.8396,15.1476,10980.496824446,0
+WASH.US,D,20080611,000000,15.0742,15.0742,14.8836,14.8836,11813.112047092,0
+WASH.US,D,20080612,000000,15.0586,15.2062,14.8836,15.1084,8120.5555928532,0
+WASH.US,D,20080613,000000,15.2131,15.4057,14.825,15.4057,41353.563681001,0
+WASH.US,D,20080616,000000,15.3177,15.4819,15,15.4819,35304.317456522,0
+WASH.US,D,20080617,000000,15.391,15.391,14.9286,14.9286,15473.95956779,0
+WASH.US,D,20080618,000000,14.825,15.039,14.604,14.8182,41067.160410311,0
+WASH.US,D,20080619,000000,14.8142,15.0538,14.5111,14.6451,41667.584409934,0
+WASH.US,D,20080620,000000,14.5894,14.8006,14.1211,14.2883,89808.90560626,0
+WASH.US,D,20080623,000000,14.3782,14.4261,13.8463,13.863,22218.756592513,0
+WASH.US,D,20080624,000000,13.7368,14.0487,13.5178,13.7984,42301.763080745,0
+WASH.US,D,20080625,000000,13.7857,14.1797,13.73,13.8131,84173.921255457,0
+WASH.US,D,20080626,000000,13.5941,13.7154,13.2803,13.3946,62375.563749563,0
+WASH.US,D,20080627,000000,13.1395,13.8806,13.0623,13.4914,322049.22633257,0
+WASH.US,D,20080630,000000,13.5178,13.8561,12.6439,12.6439,106144.12072377,0
+WASH.US,D,20080701,000000,12.5333,13.0251,12.2019,12.6791,32677.590316775,0
+WASH.US,D,20080702,000000,12.6379,12.985,12.2019,12.8501,79116.857790151,0
+WASH.US,D,20080703,000000,12.857,12.9401,12.7416,12.8169,13557.103391822,0
+WASH.US,D,20080707,000000,13.0682,13.0682,11.8402,12.0612,34697.756243956,0
+WASH.US,D,20080708,000000,12.1316,13.428,12.1316,13.428,46429.038785136,0
+WASH.US,D,20080709,000000,13.4016,13.421,12.5539,12.5539,24579.537838048,0
+WASH.US,D,20080710,000000,12.5685,12.7671,12.1765,12.7611,37321.41477723,0
+WASH.US,D,20080711,000000,12.6703,12.7465,11.8304,12.7133,141889.29464339,0
+WASH.US,D,20080714,000000,12.8325,12.8325,12.1179,12.3437,40629.372553687,0
+WASH.US,D,20080715,000000,12.2264,13.4465,12.2264,12.8423,51982.193630029,0
+WASH.US,D,20080716,000000,12.9459,14.1133,12.6791,14.1005,39851.992247531,0
+WASH.US,D,20080717,000000,14.1133,15.4057,14.0536,15.3226,48880.855355998,0
+WASH.US,D,20080718,000000,15.2209,15.3402,14.9686,15.1524,33768.991351865,0
+WASH.US,D,20080721,000000,13.165,14.8836,13.165,14.6598,67916.444168569,0
+WASH.US,D,20080722,000000,14.8836,14.8836,13.5824,14.3977,170120.47418272,0
+WASH.US,D,20080723,000000,14.4027,14.8074,14.3361,14.6988,29530.22294567,0
+WASH.US,D,20080724,000000,15.0332,15.0332,14.1133,14.1601,114310.7054137,0
+WASH.US,D,20080725,000000,14.518,15.3979,14.1837,15,31395.935680443,0
+WASH.US,D,20080728,000000,14.909,15.0538,14.3185,14.9686,32828.974902712,0
+WASH.US,D,20080729,000000,15.1084,15.436,14.9022,15.3275,29523.062863902,0
+WASH.US,D,20080730,000000,15.391,15.4243,15.261,15.4243,45730.419378421,0
+WASH.US,D,20080731,000000,15.1476,15.3539,15.1251,15.3275,26705.059254089,0
+WASH.US,D,20080801,000000,15.525,15.7253,15.391,15.6697,43063.800354543,0
+WASH.US,D,20080804,000000,15.6374,15.6374,14.1133,15.2336,33792.517334814,0
+WASH.US,D,20080805,000000,15.4057,15.7185,15.3177,15.7185,42041.954399478,0
+WASH.US,D,20080806,000000,15.4761,15.8407,15.391,15.8017,45826.569047866,0
+WASH.US,D,20080807,000000,15.5611,15.7391,14.8328,15.5827,33059.120388086,0
+WASH.US,D,20080808,000000,15.5416,15.8545,15.347,15.8291,91100.788930832,0
+WASH.US,D,20080811,000000,15.8339,15.9629,15.2209,15.9629,114119.42894363,0
+WASH.US,D,20080812,000000,15.8291,15.9443,15.6697,15.9443,41765.779817028,0
+WASH.US,D,20080813,000000,15.8231,15.9513,15.7185,15.9239,32754.305478567,0
+WASH.US,D,20080814,000000,15.7909,15.7909,15.566,15.7185,18604.961037713,0
+WASH.US,D,20080815,000000,15.9053,15.9101,15.5719,15.7684,52814.808852674,0
+WASH.US,D,20080818,000000,15.5777,15.9443,15.566,15.8731,19844.678052267,0
+WASH.US,D,20080819,000000,15.6628,15.8231,15.566,15.8231,21416.827434584,0
+WASH.US,D,20080820,000000,15.8965,15.9629,15.566,15.6423,19966.399442309,0
+WASH.US,D,20080821,000000,15.566,15.8291,15.566,15.5827,21378.981288099,0
+WASH.US,D,20080822,000000,15.5719,16.0401,15.566,15.8965,20285.534515363,0
+WASH.US,D,20080825,000000,15.7635,15.7635,15.1016,15.2278,25536.943057208,0
+WASH.US,D,20080826,000000,15.172,15.3099,15.172,15.3099,5356.7640307057,0
+WASH.US,D,20080827,000000,15.3275,15.4575,15.2512,15.4575,16157.235942148,0
+WASH.US,D,20080828,000000,15.4624,15.8545,15.4624,15.8545,22206.482166626,0
+WASH.US,D,20080829,000000,15.6785,15.8475,15.5475,15.7684,30213.499320027,0
+WASH.US,D,20080902,000000,15.8857,15.8857,15.261,15.5885,25054.148972332,0
+WASH.US,D,20080903,000000,15.5416,15.9443,14.9618,15.6139,19607.372485124,0
+WASH.US,D,20080904,000000,15.3724,15.4243,14.7946,14.8455,30095.86940528,0
+WASH.US,D,20080905,000000,14.6783,15.3099,14.3009,15.2659,18670.424642442,0
+WASH.US,D,20080908,000000,15.5719,15.7253,15.1172,15.6873,32498.588272595,0
+WASH.US,D,20080909,000000,15.4243,15.9513,15.4243,15.5719,35274.654260629,0
+WASH.US,D,20080910,000000,15.8731,15.9913,15.1779,15.6628,45463.450615386,0
+WASH.US,D,20080911,000000,15.2131,15.9913,15.2131,15.9513,24218.465143215,0
+WASH.US,D,20080912,000000,15.8603,16.0401,15.3099,15.4761,63085.434713342,0
+WASH.US,D,20080915,000000,15.2512,15.7019,14.1837,14.2883,152893.31745078,0
+WASH.US,D,20080916,000000,14.1211,15.5005,13.6596,15.5005,156232.98416078,0
+WASH.US,D,20080917,000000,14.9422,15.2278,14.3518,14.7252,36340.483575121,0
+WASH.US,D,20080918,000000,15.1251,17.317,14.6343,17.317,115196.50981518,0
+WASH.US,D,20080919,000000,20.4337,21.3996,16.0617,17.7461,365944.61904093,0
+WASH.US,D,20080922,000000,17.3229,17.3229,15.4184,16.5427,38912.998667201,0
+WASH.US,D,20080923,000000,16.1653,17.3287,15.7107,16.702,67050.074274735,0
+WASH.US,D,20080924,000000,17.317,17.3287,15.9591,16.9142,17427.639021417,0
+WASH.US,D,20080925,000000,15.7332,17.6533,15.7332,17.3825,65157.766950541,0
+WASH.US,D,20080926,000000,15.9297,17.6387,15.9297,17.3091,37772.499928566,0
+WASH.US,D,20080929,000000,17.317,17.9573,15.4692,15.5064,29533.291552141,0
+WASH.US,D,20080930,000000,16.5358,17.3229,16.0471,17.0726,44557.18883742,0
+WASH.US,D,20081001,000000,16.8878,17.01,16.1565,16.702,23636.452782422,0
+WASH.US,D,20081002,000000,16.6033,16.9445,16.2064,16.8526,15375.764160696,0
+WASH.US,D,20081003,000000,17.01,17.5203,15.0908,15.8661,25236.219622985,0
+WASH.US,D,20081006,000000,15.4116,15.8017,13.4465,13.6714,112863.34602789,0
+WASH.US,D,20081007,000000,13.689,14.4222,13.4798,13.4798,54313.311679672,0
+WASH.US,D,20081008,000000,13.5697,13.6782,13.3634,13.5824,69826.14026277,0
+WASH.US,D,20081009,000000,13.6714,13.6714,12.8384,12.8384,125892.64910659,0
+WASH.US,D,20081010,000000,12.8325,14.4095,12.1951,14.4095,125253.35609166,0
+WASH.US,D,20081013,000000,14.7624,15.8603,14.4417,15.8603,103610.47464699,0
+WASH.US,D,20081014,000000,15.7684,15.9825,13.9236,15.0254,62858.357834438,0
+WASH.US,D,20081015,000000,14.518,14.8142,13.512,13.5697,159500.02718427,0
+WASH.US,D,20081016,000000,13.7085,15.9179,13.2236,15.7821,66282.922656819,0
+WASH.US,D,20081017,000000,15.303,16.0138,14.3596,15.045,78707.710260596,0
+WASH.US,D,20081020,000000,14.4486,15.7332,14.1797,15.303,41552.000232834,0
+WASH.US,D,20081021,000000,14.0175,14.8006,14.0175,14.2883,42631.126842038,0
+WASH.US,D,20081022,000000,14.4222,14.4417,13.7984,13.8688,50933.753085543,0
+WASH.US,D,20081023,000000,14.0067,14.4261,13.5414,13.8747,33386.438411731,0
+WASH.US,D,20081024,000000,12.9459,14.0947,12.9459,13.7085,30221.682270619,0
+WASH.US,D,20081027,000000,13.5482,14.5444,13.0984,13.1571,20070.732062346,0
+WASH.US,D,20081028,000000,13.5941,14.1523,13.0818,14.1211,57568.080277286,0
+WASH.US,D,20081029,000000,14.0771,14.1211,13.2803,13.9656,45568.806104246,0
+WASH.US,D,20081030,000000,14.1005,14.1211,13.4846,14.1211,25001.982662315,0
+WASH.US,D,20081031,000000,13.9999,14.1963,13.5892,13.685,86077.480136715,0
+WASH.US,D,20081103,000000,13.5756,14.1005,13.5756,14.0693,27956.027825705,0
+WASH.US,D,20081104,000000,14.0947,14.1523,13.9578,14.0536,27671.670292664,0
+WASH.US,D,20081105,000000,13.8063,14.1005,12.8697,13.0427,43356.340838174,0
+WASH.US,D,20081106,000000,12.8746,13.1571,12.7357,12.7729,30547.97742544,0
+WASH.US,D,20081107,000000,12.8384,12.8746,12.4689,12.6643,118340.80857982,0
+WASH.US,D,20081110,000000,12.8384,12.8384,12.4269,12.5187,26932.136132992,0
+WASH.US,D,20081111,000000,12.4523,12.7729,12.2841,12.3046,62925.867176815,0
+WASH.US,D,20081112,000000,12.2195,12.4141,11.591,11.591,54519.931182097,0
+WASH.US,D,20081113,000000,11.7454,13.2862,11.1881,12.9518,171121.8627613,0
+WASH.US,D,20081114,000000,12.6703,12.7005,11.9126,12.0925,72336.260356592,0
+WASH.US,D,20081117,000000,11.9702,12.6439,11.8754,11.8822,14669.984672213,0
+WASH.US,D,20081118,000000,11.9312,12.5999,10.9281,11.7024,64575.754589748,0
+WASH.US,D,20081119,000000,11.3387,11.5518,10.9105,10.9105,142909.0948608,0
+WASH.US,D,20081120,000000,10.9047,11.2683,10.5918,10.9163,95553.336921221,0
+WASH.US,D,20081121,000000,10.8343,11.4951,10.5918,11.4951,95198.401439331,0
+WASH.US,D,20081124,000000,11.4697,12.4445,10.9447,12.111,57693.893142624,0
+WASH.US,D,20081125,000000,12.3955,12.7671,11.5586,12.7064,55497.793777735,0
+WASH.US,D,20081126,000000,12.3251,12.5187,11.6271,12.1951,97339.265887731,0
+WASH.US,D,20081128,000000,11.9976,12.5921,11.9976,12.5921,13221.602417587,0
+WASH.US,D,20081201,000000,12.1951,12.2987,10.4833,10.6407,64409.026971454,0
+WASH.US,D,20081202,000000,10.9163,11.455,10.9105,11.1676,61782.299831707,0
+WASH.US,D,20081203,000000,10.7521,12.3173,10.7521,11.8226,64851.929172198,0
+WASH.US,D,20081204,000000,11.5998,12.7729,11.3279,12.0553,32650.995727354,0
+WASH.US,D,20081205,000000,11.7454,12.7993,11.7454,12.7768,35970.205060874,0
+WASH.US,D,20081208,000000,12.8384,13.4738,12.1316,12.9019,86695.292906343,0
+WASH.US,D,20081209,000000,12.6849,13.4465,12.2597,12.5685,31428.667482807,0
+WASH.US,D,20081210,000000,12.7416,13.3058,11.9008,13.253,63942.598787761,0
+WASH.US,D,20081211,000000,12.8883,13.3184,12.2401,12.2479,58487.639349962,0
+WASH.US,D,20081212,000000,11.8822,13.3106,11.5586,13.3106,46265.379773314,0
+WASH.US,D,20081215,000000,13.3184,13.3184,12.4347,12.9323,53886.77538011,0
+WASH.US,D,20081216,000000,12.8824,13.9099,12.5393,13.8415,118352.06013688,0
+WASH.US,D,20081217,000000,13.5306,13.9285,12.8697,13.3506,90734.60189188,0
+WASH.US,D,20081218,000000,13.3322,13.4738,13.119,13.2734,41312.648928045,0
+WASH.US,D,20081219,000000,14.0175,14.0175,12.1834,12.2264,518166.93454324,0
+WASH.US,D,20081222,000000,12.2899,13.03,12.2899,12.9137,84195.401500759,0
+WASH.US,D,20081223,000000,12.8384,12.9919,12.5833,12.8325,66287.014132114,0
+WASH.US,D,20081224,000000,12.8384,12.8384,12.6185,12.8325,10963.10805444,0
+WASH.US,D,20081226,000000,12.7465,12.9987,12.7005,12.8042,30571.503408389,0
+WASH.US,D,20081229,000000,12.7993,12.8384,12.3251,12.6791,45086.012019371,0
+WASH.US,D,20081230,000000,12.6115,13.1336,12.5393,12.8384,68134.315228058,0
+WASH.US,D,20081231,000000,12.8384,12.9019,12.6057,12.6791,105215.35583167,0
+WASH.US,D,20090102,000000,12.7005,13.2354,12.2479,12.8501,57920.970021527,0
+WASH.US,D,20090105,000000,12.9137,12.9137,12.5245,12.7064,61870.266550563,0
+WASH.US,D,20090106,000000,12.8325,13.1258,12.6497,13.0682,58714.716228865,0
+WASH.US,D,20090107,000000,12.8697,12.8697,12.4845,12.5041,80096.766123437,0
+WASH.US,D,20090108,000000,12.4385,12.8384,12.2019,12.3359,42696.590446766,0
+WASH.US,D,20090109,000000,12.3613,12.4083,11.8344,12.0807,76637.423761045,0
+WASH.US,D,20090112,000000,12.0612,12.4689,11.6692,11.9008,35202.030574134,0
+WASH.US,D,20090113,000000,11.805,12.4571,11.805,12.4083,65685.567263668,0
+WASH.US,D,20090114,000000,12.0807,12.3955,11.7854,11.8118,72619.595020809,0
+WASH.US,D,20090115,000000,11.8118,12.2479,11.6271,12.2479,61960.279007065,0
+WASH.US,D,20090116,000000,11.9644,12.0925,11.7336,12.0866,58031.439854507,0
+WASH.US,D,20090120,000000,11.9312,11.9312,10.5977,10.6797,74406.546856144,0
+WASH.US,D,20090121,000000,10.8147,11.3064,9.78131,11.1793,126610.70302096,0
+WASH.US,D,20090122,000000,10.8899,10.9369,10.4676,10.5977,25886.764194978,0
+WASH.US,D,20090123,000000,10.321,10.6866,10.015,10.3992,88919.009729478,0
+WASH.US,D,20090126,000000,10.3865,10.9105,10.2702,10.6407,58508.09672644,0
+WASH.US,D,20090127,000000,10.6797,11.2927,10.4285,10.4549,34978.022301702,0
+WASH.US,D,20090128,000000,10.6739,11.3172,10.6543,11.0737,80528.416767118,0
+WASH.US,D,20090129,000000,10.9663,11.7924,10.7111,10.7521,81112.474865559,0
+WASH.US,D,20090130,000000,10.9047,11.2771,10.4833,10.5048,35929.290307918,0
+WASH.US,D,20090202,000000,10.3992,11.2497,10.1098,11.1412,50044.880077584,0
+WASH.US,D,20090203,000000,11.238,11.238,10.6621,11.0884,50625.869569552,0
+WASH.US,D,20090204,000000,11.0337,11.4492,10.5918,10.7843,64904.095482216,0
+WASH.US,D,20090205,000000,10.67,10.9975,10.5977,10.9105,64797.717124532,0
+WASH.US,D,20090206,000000,10.9163,11.3064,10.8499,11.3064,76036.999761422,0
+WASH.US,D,20090209,000000,11.2018,11.3465,10.9105,11.238,24813.774798718,0
+WASH.US,D,20090210,000000,11.1549,11.1549,10.3786,10.3865,47088.789176545,0
+WASH.US,D,20090211,000000,10.4754,10.8411,10.3337,10.6475,29389.067047973,0
+WASH.US,D,20090212,000000,10.496,10.7189,9.94657,10.4754,56489.976536907,0
+WASH.US,D,20090213,000000,10.23,10.6621,10.2252,10.5487,40370.586741243,0
+WASH.US,D,20090217,000000,10.1216,10.3151,9.91138,10.0424,46994.685244747,0
+WASH.US,D,20090218,000000,10.0424,10.1978,9.78718,10.0786,81193.281502645,0
+WASH.US,D,20090219,000000,10.1978,10.2252,9.89961,10.056,45848.049293167,0
+WASH.US,D,20090220,000000,10.0424,10.4549,9.50073,9.93481,66664.452728129,0
+WASH.US,D,20090223,000000,9.8566,10.1518,9.46749,9.68257,52566.251728469,0
+WASH.US,D,20090224,000000,9.80771,10.7403,9.50073,10.5918,93278.476656892,0
+WASH.US,D,20090225,000000,10.5487,10.5487,9.62783,10.0726,111176.6353373,0
+WASH.US,D,20090226,000000,10.0786,10.5106,10.0316,10.0638,56396.895473933,0
+WASH.US,D,20090227,000000,9.86539,10.1284,9.11495,9.11495,184509.16992836,0
+WASH.US,D,20090302,000000,8.95237,9.08337,7.9585,7.96515,178658.36025572,0
+WASH.US,D,20090303,000000,8.09409,8.27857,7.47153,7.59795,82739.859164365,0
+WASH.US,D,20090304,000000,7.72856,8.22207,7.54222,7.91363,98745.710520577,0
+WASH.US,D,20090305,000000,8.02282,8.1899,7.38169,7.38169,147080.35392461,0
+WASH.US,D,20090306,000000,7.45129,7.79875,7.40721,7.78545,62624.120873768,0
+WASH.US,D,20090309,000000,7.68242,7.93367,7.53538,7.55502,39506.262585057,0
+WASH.US,D,20090310,000000,7.75437,8.61889,7.66384,8.59417,65144.46965583,0
+WASH.US,D,20090311,000000,8.69574,8.91698,7.90903,8.08627,46386.078294534,0
+WASH.US,D,20090312,000000,8.02282,9.3316,7.88977,9.21506,63545.725684091,0
+WASH.US,D,20090313,000000,9.24126,9.47727,8.94299,9.28477,21309.426208076,0
+WASH.US,D,20090316,000000,9.35018,9.56819,8.60609,8.72927,34025.731426662,0
+WASH.US,D,20090317,000000,8.69574,9.31693,8.5575,9.31107,52843.449179743,0
+WASH.US,D,20090318,000000,9.29543,11.1236,9.29543,10.8147,96840.105901673,0
+WASH.US,D,20090319,000000,10.9769,11.1353,10.3865,10.8635,47359.849414876,0
+WASH.US,D,20090320,000000,10.9369,10.9369,10.3484,10.3532,87699.750091403,0
+WASH.US,D,20090323,000000,10.6925,11.6271,10.6543,11.6134,94487.507606729,0
+WASH.US,D,20090324,000000,11.3934,11.8754,10.4833,10.4833,39148.258496696,0
+WASH.US,D,20090325,000000,10.6094,11.1627,10.0208,11.0121,52723.773527348,0
+WASH.US,D,20090326,000000,11.1793,11.805,9.94163,11.805,89428.398403774,0
+WASH.US,D,20090327,000000,11.5284,11.6476,10.4334,10.4608,71986.439218822,0
+WASH.US,D,20090330,000000,10.2965,10.3073,9.9182,10.1753,48443.067499374,0
+WASH.US,D,20090331,000000,10.3415,11.0464,10.1684,10.4285,69028.302580136,0
+WASH.US,D,20090401,000000,10.2506,11.1353,10.056,11.0777,102211.19009592,0
+WASH.US,D,20090402,000000,11.1412,12.0211,11.1412,11.805,108882.34056532,0
+WASH.US,D,20090403,000000,11.8118,11.8118,11.4902,11.6808,26884.06129827,0
+WASH.US,D,20090406,000000,11.8754,11.8754,11.4306,11.6134,62460.461861946,0
+WASH.US,D,20090407,000000,11.5518,11.7278,11.3172,11.3221,71392.152432143,0
+WASH.US,D,20090408,000000,11.4492,11.631,11.2927,11.6192,37926.953120973,0
+WASH.US,D,20090409,000000,11.8754,12.5539,11.8226,12.3105,97678.858337262,0
+WASH.US,D,20090413,000000,12.111,12.5833,11.9448,12.5187,33578.737750622,0
+WASH.US,D,20090414,000000,12.3359,12.5833,11.6692,11.715,43749.122466547,0
+WASH.US,D,20090415,000000,11.715,11.8754,11.715,11.8402,27895.678565095,0
+WASH.US,D,20090416,000000,11.8539,12.1951,11.715,12.1697,51883.998222936,0
+WASH.US,D,20090417,000000,12.2342,12.5763,11.8118,12.4629,60176.395778203,0
+WASH.US,D,20090420,000000,12.1228,12.1228,11.455,11.5518,41803.625963512,0
+WASH.US,D,20090421,000000,11.5332,12.4523,11.0737,12.3877,73244.567872206,0
+WASH.US,D,20090422,000000,12.1365,12.2597,11.674,11.715,45672.115855459,0
+WASH.US,D,20090423,000000,11.7552,11.7552,11.1295,11.2312,78420.284121083,0
+WASH.US,D,20090424,000000,11.1109,11.674,11.1109,11.5088,60308.345856484,0
+WASH.US,D,20090427,000000,11.3006,11.3934,10.7843,11.02,104888.03780803,0
+WASH.US,D,20090428,000000,10.9369,11.4198,10.9369,11.0601,43767.534105377,0
+WASH.US,D,20090429,000000,11.0737,11.5724,10.8831,11.5724,50782.368499607,0
+WASH.US,D,20090430,000000,11.715,12.0338,11.4766,11.715,45335.5920124,0
+WASH.US,D,20090501,000000,11.6428,11.715,11.3006,11.6066,57718.441994397,0
+WASH.US,D,20090504,000000,11.7854,11.9898,11.3807,11.9771,49007.69109016,0
+WASH.US,D,20090505,000000,11.8754,11.8754,11.3807,11.5088,42433.713159026,0
+WASH.US,D,20090506,000000,11.631,11.8158,11.3534,11.585,73889.998100079,0
+WASH.US,D,20090507,000000,11.7708,11.7708,11.2497,11.4492,57712.304781454,0
+WASH.US,D,20090508,000000,11.6271,11.8754,11.6271,11.8666,49530.377059168,0
+WASH.US,D,20090511,000000,11.5646,11.9008,11.4902,11.6271,31427.644613983,0
+WASH.US,D,20090512,000000,11.6692,11.6946,11.3006,11.3934,35363.643848307,0
+WASH.US,D,20090513,000000,11.2312,11.455,10.9447,10.9769,54577.211836234,0
+WASH.US,D,20090514,000000,11.0679,11.0679,10.7893,10.9105,65021.725396963,0
+WASH.US,D,20090515,000000,11.0415,11.0415,10.6543,10.9281,67105.309191225,0
+WASH.US,D,20090518,000000,11.0679,11.4492,10.7003,11.2312,53257.711053418,0
+WASH.US,D,20090519,000000,11.1187,11.1793,10.8557,10.9721,35353.415160069,0
+WASH.US,D,20090520,000000,11.0415,11.0415,10.3151,10.5048,79358.254832589,0
+WASH.US,D,20090521,000000,10.3786,10.5566,10.3073,10.4608,58860.986470681,0
+WASH.US,D,20090522,000000,10.6338,10.8831,10.5487,10.6543,18645.875790669,0
+WASH.US,D,20090526,000000,10.6407,11.5586,10.6407,11.2566,53011.199666861,0
+WASH.US,D,20090527,000000,11.0601,11.0601,10.6475,10.6739,48220.082095766,0
+WASH.US,D,20090528,000000,10.6231,10.8147,10.3484,10.6279,42720.116429716,0
+WASH.US,D,20090529,000000,10.8763,10.8763,10.4891,10.8411,66455.787488056,0
+WASH.US,D,20090601,000000,11.0601,11.3338,10.9447,11.3113,64999.222282838,0
+WASH.US,D,20090602,000000,11.2566,11.5518,10.8831,11.5332,57944.496004476,0
+WASH.US,D,20090603,000000,11.3661,11.6623,11.1353,11.6623,30389.432757736,0
+WASH.US,D,20090604,000000,11.6808,11.9067,11.5156,11.8304,28855.129521903,0
+WASH.US,D,20090605,000000,11.9194,11.9194,11.149,11.7854,31342.746501601,0
+WASH.US,D,20090608,000000,11.4844,11.6808,11.4844,11.5382,47292.340072498,0
+WASH.US,D,20090609,000000,11.5792,11.6134,11.3279,11.4374,29460.667865645,0
+WASH.US,D,20090610,000000,11.6476,11.6692,11.0121,11.1881,56816.271691727,0
+WASH.US,D,20090611,000000,11.2566,12.0866,11.2566,11.4902,53005.062453918,0
+WASH.US,D,20090612,000000,11.3172,11.7386,11.1187,11.585,47553.17162259,0
+WASH.US,D,20090615,000000,11.3338,11.5724,11.1725,11.3534,40000.308226996,0
+WASH.US,D,20090616,000000,11.5646,11.721,11.4844,11.631,29149.715743183,0
+WASH.US,D,20090617,000000,11.5646,11.9497,11.5586,11.8344,31728.368048206,0
+WASH.US,D,20090618,000000,11.7796,13.3184,11.5998,11.6946,42226.070787778,0
+WASH.US,D,20090619,000000,11.9272,11.9448,11.455,11.546,86654.378153387,0
+WASH.US,D,20090622,000000,11.414,11.4374,11.2312,11.3592,79458.49597733,0
+WASH.US,D,20090623,000000,11.4247,11.4951,11.1676,11.2448,46723.625006416,0
+WASH.US,D,20090624,000000,11.3934,11.5518,11.1031,11.1549,21756.419884115,0
+WASH.US,D,20090625,000000,11.1549,11.585,11.1549,11.5646,28632.144118295,0
+WASH.US,D,20090626,000000,11.455,12.0993,11.1109,12.0925,303417.67070543,0
+WASH.US,D,20090629,000000,12.1052,12.1433,11.502,11.6946,73059.428615082,0
+WASH.US,D,20090630,000000,11.7386,11.8822,11.4198,11.4443,40303.077398867,0
+WASH.US,D,20090701,000000,11.5792,12.1951,11.5156,11.984,136944.7467487,0
+WASH.US,D,20090702,000000,11.7854,11.7854,10.9887,11.3006,99700.047133266,0
+WASH.US,D,20090706,000000,11.4071,11.8598,11.1295,11.6192,68536.302675845,0
+WASH.US,D,20090707,000000,11.6535,11.8598,11.238,11.2683,65287.671291175,0
+WASH.US,D,20090708,000000,11.3592,11.4443,10.7561,11.1187,91327.865809736,0
+WASH.US,D,20090709,000000,11.238,11.6192,10.8411,10.9603,59556.537270926,0
+WASH.US,D,20090710,000000,10.9105,11.238,10.4549,11.2194,42011.268334761,0
+WASH.US,D,20090713,000000,11.238,11.7024,10.8743,11.2771,150043.60490742,0
+WASH.US,D,20090714,000000,11.3064,11.502,11.2263,11.3006,23585.309341228,0
+WASH.US,D,20090715,000000,11.4844,11.7522,11.3387,11.6271,74174.35563312,0
+WASH.US,D,20090716,000000,11.585,11.8402,11.4198,11.674,35291.020161811,0
+WASH.US,D,20090717,000000,11.7454,11.7454,11.3876,11.585,28043.99454456,0
+WASH.US,D,20090720,000000,11.6896,11.7854,11.02,11.4306,30776.077173166,0
+WASH.US,D,20090721,000000,11.5284,11.5518,11.1676,11.5382,27073.292030689,0
+WASH.US,D,20090722,000000,11.5088,11.6192,11.455,11.5518,59420.495717348,0
+WASH.US,D,20090723,000000,10.9829,11.7386,10.9829,11.3113,123517.54769751,0
+WASH.US,D,20090724,000000,11.1676,11.5244,11.1676,11.5244,29971.079408765,0
+WASH.US,D,20090727,000000,11.5244,11.7454,11.2927,11.4628,40424.79878891,0
+WASH.US,D,20090728,000000,11.4071,11.6192,11.238,11.4902,35118.155330575,0
+WASH.US,D,20090729,000000,11.3465,11.8754,11.2566,11.8598,56662.841368144,0
+WASH.US,D,20090730,000000,11.7552,12.2538,11.7552,12.0094,79970.953258098,0
+WASH.US,D,20090731,000000,11.9126,12.1433,11.6535,11.6535,42755.916838552,0
+WASH.US,D,20090803,000000,11.7924,12.0807,11.762,12.069,43075.051911605,0
+WASH.US,D,20090804,000000,12.0035,12.5871,12.0035,12.5471,68910.672665389,0
+WASH.US,D,20090805,000000,12.0553,12.5245,11.8158,12.0993,34871.643944017,0
+WASH.US,D,20090806,000000,12.1951,12.3173,11.7454,11.805,42782.511427973,0
+WASH.US,D,20090807,000000,12.0866,12.3799,11.8226,12.2019,48262.019717546,0
+WASH.US,D,20090810,000000,12.0739,12.419,11.9126,12.2713,19208.453643807,0
+WASH.US,D,20090811,000000,12.2137,12.2137,11.7708,11.9898,23862.506792501,0
+WASH.US,D,20090812,000000,11.9702,12.5539,11.7386,11.9194,118598.57152343,0
+WASH.US,D,20090813,000000,11.9702,12.0397,11.715,11.9497,37609.863785567,0
+WASH.US,D,20090814,000000,11.8754,11.9898,11.5518,11.6428,39661.738646288,0
+WASH.US,D,20090817,000000,11.3934,11.5382,11.2018,11.3729,23590.423685348,0
+WASH.US,D,20090818,000000,11.4443,11.6896,11.2448,11.4306,28451.096336467,0
+WASH.US,D,20090819,000000,11.2624,11.7386,11.2624,11.7386,20045.160341748,0
+WASH.US,D,20090820,000000,11.6692,12.1316,11.6066,12.0338,22752.694118583,0
+WASH.US,D,20090821,000000,12.2597,12.4033,11.895,12.3173,72591.977562564,0
+WASH.US,D,20090824,000000,12.3173,12.3799,11.7454,11.9272,24669.55029455,0
+WASH.US,D,20090825,000000,11.9644,12.1316,11.7552,11.9976,16708.562238223,0
+WASH.US,D,20090826,000000,11.984,12.0035,11.7796,11.9497,22551.188960277,0
+WASH.US,D,20090827,000000,11.895,11.9644,11.3807,11.8754,52746.276641474,0
+WASH.US,D,20090828,000000,11.7854,11.7854,11.2497,11.4628,33720.916517142,0
+WASH.US,D,20090831,000000,11.3221,11.3934,11.1187,11.2018,49588.680582129,0
+WASH.US,D,20090901,000000,11.0835,11.2497,10.8343,10.9163,58475.364924075,0
+WASH.US,D,20090902,000000,10.9163,11.0053,10.6279,10.7463,40047.360192894,0
+WASH.US,D,20090903,000000,10.8899,10.8899,10.3708,10.8001,42820.357574456,0
+WASH.US,D,20090904,000000,10.8079,10.9232,10.6094,10.8763,56844.912018796,0
+WASH.US,D,20090908,000000,10.9603,10.9603,10.6866,10.9281,47271.882696021,0
+WASH.US,D,20090909,000000,10.6621,11.1627,10.6621,11.1627,29286.780165584,0
+WASH.US,D,20090910,000000,11.1187,11.3534,10.8273,10.9603,45139.201198213,0
+WASH.US,D,20090911,000000,11.0053,11.0121,10.8635,10.8635,23252.876973465,0
+WASH.US,D,20090914,000000,10.9105,11.0679,10.8743,10.9603,37946.387628627,0
+WASH.US,D,20090915,000000,10.9163,11.3064,10.9105,11.1725,29215.179347912,0
+WASH.US,D,20090916,000000,11.3006,11.6692,11.2448,11.6192,35852.575146126,0
+WASH.US,D,20090917,000000,11.7072,11.7386,11.3592,11.6192,27592.909393224,0
+WASH.US,D,20090918,000000,11.6192,12.1834,11.6134,11.9497,122072.23404936,0
+WASH.US,D,20090921,000000,11.8539,11.8539,11.4198,11.4951,57366.57511898,0
+WASH.US,D,20090922,000000,10.9887,11.8666,10.9887,11.6066,21582.532184054,0
+WASH.US,D,20090923,000000,11.5646,11.7072,11.3387,11.3534,25240.31109828,0
+WASH.US,D,20090924,000000,11.4443,11.5998,10.9769,11.4198,27085.566456576,0
+WASH.US,D,20090925,000000,11.3221,11.455,11.2849,11.3729,17898.158680406,0
+WASH.US,D,20090928,000000,11.3592,11.9067,11.3592,11.8666,32311.403277823,0
+WASH.US,D,20090929,000000,11.9126,11.9194,11.6066,11.6134,33902.987167795,0
+WASH.US,D,20090930,000000,11.6535,11.9067,11.1236,11.2448,52840.380573271,0
+WASH.US,D,20091001,000000,11.2165,11.238,10.8977,10.9232,34402.147153852,0
+WASH.US,D,20091002,000000,10.8675,11.1187,10.8635,10.9163,31124.875442112,0
+WASH.US,D,20091005,000000,10.9232,11.4443,10.8899,11.4306,45297.745865915,0
+WASH.US,D,20091006,000000,11.4902,11.5244,11.3592,11.502,59811.231608074,0
+WASH.US,D,20091007,000000,11.4306,11.5156,11.2018,11.2165,24683.870458085,0
+WASH.US,D,20091008,000000,11.2263,11.238,10.9163,10.9887,48779.591342433,0
+WASH.US,D,20091009,000000,11.0121,11.2312,11.0053,11.1549,50751.682434891,0
+WASH.US,D,20091012,000000,11.1549,11.1549,10.6797,10.7775,68600.743411751,0
+WASH.US,D,20091013,000000,10.7561,11.195,10.6035,10.6621,65119.920804057,0
+WASH.US,D,20091014,000000,10.6621,11.1676,10.6621,10.9369,64579.846065043,0
+WASH.US,D,20091015,000000,10.8831,11.1353,10.7951,11.0777,32659.178677946,0
+WASH.US,D,20091016,000000,11.02,11.0542,10.7033,10.7325,44693.230390997,0
+WASH.US,D,20091019,000000,10.8001,10.9281,10.5106,10.8343,49319.666081447,0
+WASH.US,D,20091020,000000,10.8675,10.8675,10.5302,10.6035,45235.350867658,0
+WASH.US,D,20091021,000000,10.5918,10.9163,10.5048,10.67,89154.269558971,0
+WASH.US,D,20091022,000000,10.5977,10.8225,10.5977,10.7521,42450.07906021,0
+WASH.US,D,20091023,000000,10.7521,10.7521,10.2702,10.3415,153040.61056142,0
+WASH.US,D,20091026,000000,10.321,10.3933,10.056,10.2428,93833.894428263,0
+WASH.US,D,20091027,000000,10.2702,10.3014,9.94163,9.94163,154429.66642426,0
+WASH.US,D,20091028,000000,9.94657,9.94657,9.54472,9.64151,73860.334904186,0
+WASH.US,D,20091029,000000,9.73341,9.96605,9.533,9.74123,76541.274091599,0
+WASH.US,D,20091030,000000,9.6904,9.84974,9.53984,9.64151,85086.320246366,0
+WASH.US,D,20091102,000000,9.73732,9.81651,9.53984,9.77643,52787.191394429,0
+WASH.US,D,20091103,000000,9.56819,9.67084,9.3316,9.5633,104355.12315078,0
+WASH.US,D,20091104,000000,9.64738,9.73732,9.31107,9.31107,73320.260165173,0
+WASH.US,D,20091105,000000,9.30325,9.31107,9.02452,9.11495,164963.16957267,0
+WASH.US,D,20091106,000000,9.04348,9.13313,8.96459,9.08905,134765.01328499,0
+WASH.US,D,20091109,000000,9.22093,9.3971,9.2044,9.3316,79653.863922693,0
+WASH.US,D,20091110,000000,9.33844,9.40687,9.26345,9.33844,95266.933650532,0
+WASH.US,D,20091111,000000,9.42154,9.50073,9.3971,9.44989,47967.433496266,0
+WASH.US,D,20091112,000000,9.45771,9.62783,9.17908,9.19258,50990.010870857,0
+WASH.US,D,20091113,000000,9.19962,9.65324,9.19962,9.65324,55656.338445438,0
+WASH.US,D,20091116,000000,9.76861,10.0258,9.64151,10.01,63648.012566481,0
+WASH.US,D,20091117,000000,9.96021,9.96605,9.68257,9.72559,48802.094456558,0
+WASH.US,D,20091118,000000,9.75491,9.8566,9.6904,9.78718,26931.113264168,0
+WASH.US,D,20091119,000000,9.67084,9.68257,9.46749,9.533,56672.047187559,0
+WASH.US,D,20091120,000000,9.46749,9.65813,9.34333,9.5633,63160.104137486,0
+WASH.US,D,20091123,000000,9.67768,9.91138,9.58871,9.76861,32119.103938933,0
+WASH.US,D,20091124,000000,9.64738,9.74807,9.47727,9.69919,40198.74477883,0
+WASH.US,D,20091125,000000,9.58187,9.73732,9.50073,9.55743,57049.485783574,0
+WASH.US,D,20091127,000000,9.31693,9.5633,9.31693,9.34333,30630.829800174,0
+WASH.US,D,20091130,000000,9.37462,9.53984,9.16764,9.533,110241.73323227,0
+WASH.US,D,20091201,000000,9.56819,9.56819,9.17908,9.29836,69867.055015725,0
+WASH.US,D,20091202,000000,9.3316,9.49291,9.30325,9.37462,36568.583322849,0
+WASH.US,D,20091203,000000,9.43523,9.50855,9.11495,9.15132,59134.092446659,0
+WASH.US,D,20091204,000000,9.358,9.40687,9.15992,9.34333,48215.99062047,0
+WASH.US,D,20091207,000000,9.3316,9.3316,9.08905,9.29836,83771.933807669,0
+WASH.US,D,20091208,000000,9.30325,9.34333,9.17342,9.26345,37096.383635976,0
+WASH.US,D,20091209,000000,9.25573,9.27803,9.17908,9.22572,20922.781792646,0
+WASH.US,D,20091210,000000,9.29836,9.29836,8.99275,9.10909,64424.370003812,0
+WASH.US,D,20091211,000000,9.18584,9.27803,9.03792,9.12649,29210.065003792,0
+WASH.US,D,20091214,000000,9.21027,9.21027,9.10909,9.17342,26808.369005302,0
+WASH.US,D,20091215,000000,9.10909,9.18584,9.08337,9.10909,67665.841306715,0
+WASH.US,D,20091216,000000,9.21506,9.22572,9.11495,9.14369,52824.01467209,0
+WASH.US,D,20091217,000000,9.12649,9.65813,9.05014,9.16764,55431.307304182,0
+WASH.US,D,20091218,000000,9.29836,9.664,9.15992,9.664,196720.17794794,0
+WASH.US,D,20091221,000000,9.67768,9.75491,9.62783,9.6904,49036.331417229,0
+WASH.US,D,20091222,000000,9.68257,9.74807,9.49291,9.59361,61722.973439922,0
+WASH.US,D,20091223,000000,9.58871,9.89961,9.58187,9.84974,43632.515420625,0
+WASH.US,D,20091224,000000,9.9182,10.0786,9.78718,9.90643,15693.876364926,0
+WASH.US,D,20091228,000000,9.94657,10.097,9.82824,10.0638,32579.394909682,0
+WASH.US,D,20091229,000000,10.1832,10.1832,10.0258,10.1332,37841.032139766,0
+WASH.US,D,20091230,000000,10.1332,10.3073,10.0726,10.2378,80242.013496429,0
+WASH.US,D,20091231,000000,10.0316,10.2887,9.93481,10.0022,60741.019368988,0
+WASH.US,D,20100104,000000,10.1753,10.2809,10.097,10.2252,54438.101676186,0
+WASH.US,D,20100105,000000,10.1753,10.2574,9.84974,9.86539,50822.260383739,0
+WASH.US,D,20100106,000000,9.87712,9.97198,9.50855,9.61023,65638.515297768,0
+WASH.US,D,20100107,000000,9.59361,10.2574,9.30325,9.94163,138698.96678167,0
+WASH.US,D,20100108,000000,9.92799,9.9788,9.72559,9.79402,48354.077911696,0
+WASH.US,D,20100111,000000,9.82824,9.82824,9.62783,9.74123,63417.867081106,0
+WASH.US,D,20100112,000000,9.75491,9.88396,9.75491,9.79989,43737.870909485,0
+WASH.US,D,20100113,000000,9.84584,9.88396,9.78718,9.79402,66999.953702364,0
+WASH.US,D,20100114,000000,9.79989,9.94657,9.64738,9.89961,46560.988863418,0
+WASH.US,D,20100115,000000,9.94163,9.94163,9.70604,9.73341,93049.35404034,0
+WASH.US,D,20100119,000000,9.72559,9.78718,9.71484,9.74123,60072.063158166,0
+WASH.US,D,20100120,000000,9.69919,9.75491,9.64151,9.69919,96357.311816797,0
+WASH.US,D,20100121,000000,9.7207,9.75491,9.54472,9.59361,107903.45510085,0
+WASH.US,D,20100122,000000,9.61707,9.75491,9.60241,9.73341,57497.502328437,0
+WASH.US,D,20100125,000000,9.73732,9.8566,9.58871,9.78718,62561.725875511,0
+WASH.US,D,20100126,000000,9.72559,10.0922,9.72559,9.75491,65860.477832552,0
+WASH.US,D,20100127,000000,9.72559,10.2702,9.65813,10.2183,57878.009530924,0
+WASH.US,D,20100128,000000,10.2105,10.3151,9.94657,10.2252,126689.4639204,0
+WASH.US,D,20100129,000000,10.2702,11.3113,10.0844,10.9721,456313.03389386,0
+WASH.US,D,20100201,000000,10.9721,11.2097,10.7843,10.8675,146159.77198311,0
+WASH.US,D,20100202,000000,10.8411,10.9281,10.5048,10.8079,72118.389297104,0
+WASH.US,D,20100203,000000,10.7325,10.8557,10.6094,10.6739,41655.309984048,0
+WASH.US,D,20100204,000000,10.6162,10.7003,10.276,10.2887,60090.474796995,0
+WASH.US,D,20100205,000000,10.2965,10.5194,10.0638,10.5106,39211.676363777,0
+WASH.US,D,20100208,000000,10.5243,10.5243,10.0424,10.146,50789.528581375,0
+WASH.US,D,20100209,000000,10.3151,10.406,10.188,10.3337,34173.024537301,0
+WASH.US,D,20100210,000000,10.2702,10.3415,10.1978,10.3278,28455.187811762,0
+WASH.US,D,20100211,000000,10.2574,10.7619,10.2574,10.7403,42710.910610301,0
+WASH.US,D,20100212,000000,10.6407,10.9105,10.5361,10.7189,64266.848204933,0
+WASH.US,D,20100216,000000,10.7843,10.8499,10.7403,10.8499,18028.063021041,0
+WASH.US,D,20100217,000000,10.8743,10.9105,10.7111,10.9105,34888.009845199,0
+WASH.US,D,20100218,000000,10.7403,10.9663,10.6543,10.9663,28831.603538954,0
+WASH.US,D,20100219,000000,10.9663,10.9721,10.7775,10.9105,53037.794256282,0
+WASH.US,D,20100222,000000,10.7521,10.9829,10.7521,10.9447,33803.768891877,0
+WASH.US,D,20100223,000000,10.9603,11.0337,10.8079,10.9975,37324.483383702,0
+WASH.US,D,20100224,000000,11.0337,11.3338,10.9769,11.2018,41178.653112115,0
+WASH.US,D,20100225,000000,11.0464,11.2097,10.8977,11.02,37259.019778974,0
+WASH.US,D,20100226,000000,11.0542,11.0737,10.9163,10.9281,45737.579460188,0
+WASH.US,D,20100301,000000,11.02,11.0737,10.8147,11.0464,40716.316403718,0
+WASH.US,D,20100302,000000,11.0835,11.2194,10.9721,11.2018,55608.263610715,0
+WASH.US,D,20100303,000000,11.2566,11.2566,10.9663,11.1109,33988.908149001,0
+WASH.US,D,20100304,000000,11.1549,11.414,11.1549,11.414,24925.267500522,0
+WASH.US,D,20100305,000000,11.4247,11.7336,11.1881,11.7336,53515.473997039,0
+WASH.US,D,20100308,000000,11.7454,12.0866,11.7454,11.9976,54284.671352602,0
+WASH.US,D,20100309,000000,11.8882,12.026,11.762,11.8402,33881.506922493,0
+WASH.US,D,20100310,000000,11.8118,11.9448,11.7552,11.8666,25131.887002948,0
+WASH.US,D,20100311,000000,11.7552,11.895,11.7552,11.895,31039.97732973,0
+WASH.US,D,20100312,000000,11.8882,11.9702,11.6066,11.9702,48435.907417606,0
+WASH.US,D,20100315,000000,11.9126,12.1765,11.7454,11.9976,57036.188488863,0
+WASH.US,D,20100316,000000,11.9771,12.0338,11.8598,12.0338,28822.397719539,0
+WASH.US,D,20100317,000000,12.0553,12.1648,11.895,12.1179,21903.712994755,0
+WASH.US,D,20100318,000000,11.9771,12.2538,11.9272,12.0807,32983.428095118,0
+WASH.US,D,20100319,000000,12.0925,12.3251,11.591,12.2987,140340.67124401,0
+WASH.US,D,20100322,000000,12.2019,12.8951,11.8882,12.6791,116493.50748387,0
+WASH.US,D,20100323,000000,12.7465,12.7465,12.4347,12.6907,38418.953025263,0
+WASH.US,D,20100324,000000,12.6643,12.7064,12.4629,12.4629,35523.211384835,0
+WASH.US,D,20100325,000000,12.5333,12.7611,12.4445,12.4845,22507.205600849,0
+WASH.US,D,20100326,000000,12.5041,12.5041,12.026,12.1316,39249.522510261,0
+WASH.US,D,20100329,000000,12.111,12.419,11.8158,12.3613,44329.089089693,0
+WASH.US,D,20100330,000000,12.4033,12.4445,12.0338,12.3613,21256.237029234,0
+WASH.US,D,20100331,000000,12.2597,12.3877,11.9194,11.9644,44692.207522174,0
+WASH.US,D,20100401,000000,12.0035,12.0397,11.4844,11.715,36769.06561233,0
+WASH.US,D,20100405,000000,11.7386,12.0553,11.7386,12.0553,20985.176790903,0
+WASH.US,D,20100406,000000,11.9497,12.2342,11.7982,12.1834,19649.310106904,0
+WASH.US,D,20100407,000000,12.1316,12.2792,12.0338,12.2401,55955.016142013,0
+WASH.US,D,20100408,000000,12.1648,12.3496,12.1648,12.3105,13693.144945399,0
+WASH.US,D,20100409,000000,12.2713,12.2713,11.9576,12.0475,24698.190621619,0
+WASH.US,D,20100412,000000,12.0152,12.3046,12.0152,12.157,47614.543752024,0
+WASH.US,D,20100413,000000,12.1893,12.2899,12.1316,12.2713,38490.553842936,0
+WASH.US,D,20100414,000000,12.3046,12.5999,12.3046,12.5871,22385.484210806,0
+WASH.US,D,20100415,000000,12.5999,12.6565,12.5471,12.6565,15339.96375186,0
+WASH.US,D,20100416,000000,12.6565,12.6565,12.3173,12.4991,35363.643848307,0
+WASH.US,D,20100419,000000,12.4141,12.7611,12.4141,12.6643,34228.259453792,0
+WASH.US,D,20100420,000000,12.4141,12.7729,12.3301,12.7729,22679.047563263,0
+WASH.US,D,20100421,000000,12.7671,12.9459,12.5685,12.8629,32699.070562077,0
+WASH.US,D,20100422,000000,12.7133,13.119,12.7133,13.1131,37748.973945616,0
+WASH.US,D,20100423,000000,12.9978,12.9978,12.6213,12.7709,89837.54593333,0
+WASH.US,D,20100426,000000,12.7465,12.9274,12.5333,12.6379,91035.325326103,0
+WASH.US,D,20100427,000000,12.5539,12.8042,12.3359,12.4141,32315.494753119,0
+WASH.US,D,20100428,000000,12.4571,12.6565,12.3955,12.4445,24420.993170345,0
+WASH.US,D,20100429,000000,12.5393,12.9137,12.4523,12.8629,54877.935270458,0
+WASH.US,D,20100430,000000,12.8237,12.8237,11.6271,11.6271,168351.93398621,0
+WASH.US,D,20100503,000000,11.7854,12.1893,11.6808,12.1433,76354.089096828,0
+WASH.US,D,20100504,000000,11.9448,12.0338,11.715,11.7796,38355.535158182,0
+WASH.US,D,20100505,000000,11.7454,11.805,11.6134,11.6428,31521.748545782,0
+WASH.US,D,20100506,000000,11.6192,11.7552,10.9105,11.4071,57146.658321843,0
+WASH.US,D,20100507,000000,11.3465,11.8598,11.195,11.6476,76784.716871685,0
+WASH.US,D,20100510,000000,11.9194,12.6311,11.7924,12.5471,131533.77067033,0
+WASH.US,D,20100511,000000,12.2899,12.8384,12.0807,12.7005,50372.198101228,0
+WASH.US,D,20100512,000000,12.7005,13.0036,12.4845,12.9919,43620.240994739,0
+WASH.US,D,20100513,000000,12.9137,12.9518,12.6263,12.8423,28180.036098137,0
+WASH.US,D,20100514,000000,12.5539,12.7611,12.2479,12.5539,41706.453425242,0
+WASH.US,D,20100517,000000,12.6791,12.7416,12.3799,12.5109,28787.620179526,0
+WASH.US,D,20100518,000000,12.7064,12.7064,12.2655,12.3741,21356.478173974,0
+WASH.US,D,20100519,000000,12.5607,12.5871,12.3301,12.3955,32336.974998421,0
+WASH.US,D,20100520,000000,12.0553,12.2792,11.6476,11.6946,54598.692081537,0
+WASH.US,D,20100521,000000,11.5284,12.0925,11.4844,11.7982,81395.809529775,0
+WASH.US,D,20100524,000000,11.7522,11.8754,11.2448,11.4003,38161.190081643,0
+WASH.US,D,20100525,000000,11.2018,11.4071,11.1295,11.3221,38664.441542997,0
+WASH.US,D,20100526,000000,11.4003,11.7522,11.3172,11.5518,106878.54053932,0
+WASH.US,D,20100527,000000,11.8226,12.1648,11.6535,12.157,98439.872742234,0
+WASH.US,D,20100528,000000,12.0866,12.1834,11.6359,11.715,34360.209532073,0
+WASH.US,D,20100601,000000,11.6476,12.0475,11.2448,11.2448,80499.776440049,0
+WASH.US,D,20100602,000000,11.2927,11.9898,11.238,11.8344,41541.771544596,0
+WASH.US,D,20100603,000000,11.8118,12.0152,11.7552,11.9126,26168.053121548,0
+WASH.US,D,20100604,000000,11.5998,11.8598,11.1353,11.2263,94936.547020415,0
+WASH.US,D,20100607,000000,11.2566,11.4766,11.1353,11.1793,46520.074110463,0
+WASH.US,D,20100608,000000,11.2624,11.3661,10.9829,11.2312,47812.980303858,0
+WASH.US,D,20100609,000000,11.3729,11.6428,11.1295,11.1881,27744.29397916,0
+WASH.US,D,20100610,000000,11.4003,11.6692,11.3221,11.6192,37895.244187432,0
+WASH.US,D,20100611,000000,11.585,11.7454,11.4902,11.7336,40397.181330664,0
+WASH.US,D,20100614,000000,11.8118,11.8118,11.6271,11.6896,23057.509028101,0
+WASH.US,D,20100615,000000,11.7924,11.938,11.546,11.9067,47953.113332731,0
+WASH.US,D,20100616,000000,11.7552,11.938,11.7552,11.7982,19797.626086367,0
+WASH.US,D,20100617,000000,11.8461,11.8754,11.715,11.7796,17216.928043696,0
+WASH.US,D,20100618,000000,11.8598,11.8598,11.7454,11.7708,99507.747794375,0
+WASH.US,D,20100621,000000,11.895,11.895,11.4306,11.4306,32643.835645587,0
+WASH.US,D,20100622,000000,11.455,11.7796,11.3113,11.3113,34173.024537301,0
+WASH.US,D,20100623,000000,11.3172,11.5332,11.2771,11.3661,23470.748032952,0
+WASH.US,D,20100624,000000,11.2927,11.5088,11.1236,11.1353,38919.135880145,0
+WASH.US,D,20100625,000000,11.2165,11.8666,11.1676,11.8118,213885.96255045,0
+WASH.US,D,20100628,000000,11.6066,12.0211,11.502,11.8158,48132.115376912,0
+WASH.US,D,20100629,000000,11.585,11.6271,11.238,11.4628,113490.36461694,0
+WASH.US,D,20100630,000000,11.411,11.4678,10.8059,10.9389,136095.76562488,0
+WASH.US,D,20100701,000000,10.9535,10.9535,10.7619,10.8343,67800.85999147,0
+WASH.US,D,20100702,000000,10.9447,10.9603,10.7189,10.7189,37569.971901436,0
+WASH.US,D,20100706,000000,10.9281,11.0777,10.9163,11.0464,67970.656216234,0
+WASH.US,D,20100707,000000,11.1109,11.4374,11.1109,11.4374,50010.102537571,0
+WASH.US,D,20100708,000000,11.546,11.5586,11.4306,11.546,103666.73243231,0
+WASH.US,D,20100709,000000,11.5332,11.8754,11.4844,11.8666,56743.648005231,0
+WASH.US,D,20100712,000000,11.8461,12.026,11.5518,11.5792,45051.234479358,0
+WASH.US,D,20100713,000000,11.7796,12.1648,11.7796,12.157,71859.60348466,0
+WASH.US,D,20100714,000000,12.1433,12.2899,11.762,11.9194,35284.882948868,0
+WASH.US,D,20100715,000000,11.9008,11.9771,11.5724,11.6896,19688.179122212,0
+WASH.US,D,20100716,000000,11.5724,11.5792,11.3064,11.3661,94109.046141889,0
+WASH.US,D,20100719,000000,11.4443,11.5284,11.3279,11.5088,112943.12979615,0
+WASH.US,D,20100720,000000,11.3876,11.8882,11.3876,11.8822,77591.760373733,0
+WASH.US,D,20100721,000000,11.9272,11.9312,11.6535,11.7454,47031.508522407,0
+WASH.US,D,20100722,000000,11.9702,12.2899,11.7386,12.2841,63619.372239411,0
+WASH.US,D,20100723,000000,12.2401,12.4571,11.7982,12.4523,65824.677423717,0
+WASH.US,D,20100726,000000,12.5187,12.9019,12.3555,12.8951,72141.915280054,0
+WASH.US,D,20100727,000000,12.9518,13.1454,12.7357,12.8697,71045.399900844,0
+WASH.US,D,20100728,000000,12.8746,12.9655,12.5685,12.5999,44584.806295665,0
+WASH.US,D,20100729,000000,12.7357,12.7357,12.3105,12.4445,26958.730722413,0
+WASH.US,D,20100730,000000,12.2342,12.7279,12.2342,12.4269,76035.976892598,0
+WASH.US,D,20100802,000000,12.6643,12.7357,12.4141,12.7211,78588.034608201,0
+WASH.US,D,20100803,000000,12.6263,12.8883,12.4991,12.5041,34641.498458643,0
+WASH.US,D,20100804,000000,12.5607,12.7611,12.4347,12.6703,26646.755731127,0
+WASH.US,D,20100805,000000,12.6057,12.6311,12.3555,12.3613,31193.407653313,0
+WASH.US,D,20100806,000000,12.2264,12.3301,11.895,12.2841,43628.42394533,0
+WASH.US,D,20100809,000000,12.3437,12.6643,12.0807,12.6263,39244.408166141,0
+WASH.US,D,20100810,000000,12.4445,12.5333,12.2713,12.2792,28678.173215371,0
+WASH.US,D,20100811,000000,11.9976,12.1228,11.7796,11.9644,128822.1454182,0
+WASH.US,D,20100812,000000,11.8539,12.026,11.8118,11.8461,77355.477675415,0
+WASH.US,D,20100813,000000,11.8158,12.157,11.7072,11.805,55915.124257882,0
+WASH.US,D,20100816,000000,11.715,11.9576,11.715,11.7854,44700.390472765,0
+WASH.US,D,20100817,000000,11.9194,12.2401,11.8882,12.0035,135346.00277697,0
+WASH.US,D,20100818,000000,11.9497,12.0739,11.8226,11.8754,115093.20006397,0
+WASH.US,D,20100819,000000,11.7924,11.9497,11.6535,11.715,76148.492463226,0
+WASH.US,D,20100820,000000,11.631,11.8461,11.5518,11.7982,87312.082807148,0
+WASH.US,D,20100823,000000,11.9312,12.0094,11.6192,11.715,77678.704223763,0
+WASH.US,D,20100824,000000,11.5156,11.8118,11.5156,11.5998,50396.746953001,0
+WASH.US,D,20100825,000000,11.546,11.9194,11.546,11.8666,50203.424745287,0
+WASH.US,D,20100826,000000,11.8882,11.9067,11.6896,11.7336,62593.434809051,0
+WASH.US,D,20100827,000000,11.895,12.1893,11.8118,12.1492,31716.09362232,0
+WASH.US,D,20100830,000000,12.1316,12.1316,11.4071,11.4697,62793.917098534,0
+WASH.US,D,20100831,000000,11.4736,11.7454,11.4736,11.6114,37037.057244189,0
+WASH.US,D,20100901,000000,11.8158,12.157,11.631,12.1316,52892.54688329,0
+WASH.US,D,20100902,000000,12.0739,12.1433,11.8539,12.0553,24897.650042278,0
+WASH.US,D,20100903,000000,12.1648,12.2401,11.9576,12.1228,31957.490664757,0
+WASH.US,D,20100907,000000,12.1052,12.1052,11.721,11.7708,20254.848450646,0
+WASH.US,D,20100908,000000,11.7982,11.9702,11.6808,11.7454,24048.668918449,0
+WASH.US,D,20100909,000000,11.9194,11.9194,11.6476,11.7854,40797.123040805,0
+WASH.US,D,20100910,000000,11.762,11.8304,11.631,11.7708,31466.513629292,0
+WASH.US,D,20100913,000000,11.8539,12.4689,11.8402,12.3877,54655.972735674,0
+WASH.US,D,20100914,000000,12.3105,12.3105,12.0612,12.1893,22556.303304396,0
+WASH.US,D,20100915,000000,12.1765,12.4083,12.0035,12.3359,36886.695527078,0
+WASH.US,D,20100916,000000,12.2655,12.2655,11.9898,12.0211,15926.067587949,0
+WASH.US,D,20100917,000000,12.2078,12.2078,11.8344,11.895,58799.614341247,0
+WASH.US,D,20100920,000000,11.9067,12.3799,11.7386,12.3496,55292.197144133,0
+WASH.US,D,20100921,000000,12.0035,12.3301,11.9702,12.1228,25662.755922546,0
+WASH.US,D,20100922,000000,12.0993,12.1179,11.8118,11.9272,28000.011185132,0
+WASH.US,D,20100923,000000,11.8754,12.1492,11.7386,11.7552,30825.174876713,0
+WASH.US,D,20100924,000000,11.9448,12.4523,11.9448,12.4385,33759.785532449,0
+WASH.US,D,20100927,000000,12.4141,12.419,11.938,11.9644,26131.229843887,0
+WASH.US,D,20100928,000000,11.9126,12.1697,11.7552,12.1492,30855.86094143,0
+WASH.US,D,20100929,000000,12.0739,12.2841,12.0553,12.2137,52361.677963691,0
+WASH.US,D,20100930,000000,12.2977,12.4033,12.1345,12.2704,29839.129330484,0
+WASH.US,D,20101001,000000,12.3496,12.3877,12.2195,12.3799,14523.714430398,0
+WASH.US,D,20101004,000000,12.3741,12.3741,11.895,11.895,29686.721875724,0
+WASH.US,D,20101005,000000,12.0211,12.5187,11.9126,12.5041,61613.526475766,0
+WASH.US,D,20101006,000000,12.4385,12.4923,12.2792,12.4571,32204.002051315,0
+WASH.US,D,20101007,000000,12.5187,12.5187,12.0866,12.1834,26131.229843887,0
+WASH.US,D,20101008,000000,12.1951,12.5187,12.1951,12.5041,32101.715168926,0
+WASH.US,D,20101011,000000,12.4571,12.5187,12.3613,12.4689,10901.735925007,0
+WASH.US,D,20101012,000000,12.3955,12.5109,12.3251,12.4689,7881.2042880632,0
+WASH.US,D,20101013,000000,12.4991,12.7856,12.2899,12.7064,63615.280764117,0
+WASH.US,D,20101014,000000,12.6439,12.7925,12.4689,12.7671,28206.630687558,0
+WASH.US,D,20101015,000000,12.8697,12.8697,12.4845,12.4845,67170.772795954,0
+WASH.US,D,20101018,000000,12.5275,12.9762,12.419,12.9723,37369.489611954,0
+WASH.US,D,20101019,000000,12.7357,12.9323,12.4523,12.5333,35057.806069965,0
+WASH.US,D,20101020,000000,12.6439,12.857,12.5921,12.6565,21804.494718837,0
+WASH.US,D,20101021,000000,12.7523,12.7523,12.1834,12.3251,27084.543587751,0
+WASH.US,D,20101022,000000,12.3301,12.5471,12.3173,12.4757,16581.726504061,0
+WASH.US,D,20101025,000000,12.5333,12.6185,12.4571,12.4991,16787.323137663,0
+WASH.US,D,20101026,000000,12.3877,12.6379,12.3877,12.5871,20870.615482627,0
+WASH.US,D,20101027,000000,12.4347,12.5999,12.1316,12.2713,37499.393952587,0
+WASH.US,D,20101028,000000,12.4385,12.5041,12.3359,12.3437,37341.872153708,0
+WASH.US,D,20101029,000000,12.3389,13.1258,12.2861,12.8951,138943.43243059,0
+WASH.US,D,20101101,000000,12.8697,12.9323,12.6379,12.9078,71322.597352118,0
+WASH.US,D,20101102,000000,12.9019,13.1131,12.8824,13.1072,65882.980946678,0
+WASH.US,D,20101103,000000,12.9596,13.1532,12.9274,13.1532,20421.576068939,0
+WASH.US,D,20101104,000000,13.1571,13.7789,13.1532,13.7672,67380.460904851,0
+WASH.US,D,20101105,000000,13.8336,13.9471,13.6049,13.7554,28523.720022963,0
+WASH.US,D,20101108,000000,13.7007,13.9099,13.4386,13.8336,29474.98802918,0
+WASH.US,D,20101109,000000,13.5414,13.7672,13.428,13.5178,45044.074397591,0
+WASH.US,D,20101110,000000,13.6,13.7672,13.4465,13.7447,26399.221475746,0
+WASH.US,D,20101111,000000,13.5628,13.7007,13.4524,13.4964,16760.728548242,0
+WASH.US,D,20101112,000000,13.3506,13.512,13.293,13.338,23855.346710735,0
+WASH.US,D,20101115,000000,13.383,13.5824,13.3634,13.4386,41533.588594004,0
+WASH.US,D,20101116,000000,13.3634,13.383,13.0818,13.1708,29469.87368506,0
+WASH.US,D,20101117,000000,13.2354,13.3058,13.119,13.2803,18542.566039456,0
+WASH.US,D,20101118,000000,13.4738,13.7926,13.3058,13.512,40889.181234955,0
+WASH.US,D,20101119,000000,13.5306,13.6117,13.428,13.5482,41183.767456235,0
+WASH.US,D,20101122,000000,13.5306,13.6049,13.3322,13.5414,14209.693701463,0
+WASH.US,D,20101123,000000,13.3438,13.4964,13.2862,13.2862,58469.227711132,0
+WASH.US,D,20101124,000000,13.466,13.5482,13.3898,13.5306,29081.183531982,0
+WASH.US,D,20101126,000000,13.4094,13.428,13.2598,13.3106,35819.843343761,0
+WASH.US,D,20101129,000000,13.2099,13.5178,13.1454,13.466,23935.130478998,0
+WASH.US,D,20101130,000000,13.2872,13.4768,13.1258,13.47,58750.516637701,0
+WASH.US,D,20101201,000000,13.6322,13.8806,13.2862,13.7007,59137.161053132,0
+WASH.US,D,20101202,000000,13.6948,13.7554,13.6264,13.689,25723.105183156,0
+WASH.US,D,20101203,000000,13.6264,13.7672,13.5238,13.6948,17255.797059004,0
+WASH.US,D,20101206,000000,13.6264,13.8688,13.6186,13.7926,42496.108157284,0
+WASH.US,D,20101207,000000,13.9363,14.1523,13.7007,13.9285,40907.592873785,0
+WASH.US,D,20101208,000000,14.0106,14.1729,13.9167,14.1347,17351.94672845,0
+WASH.US,D,20101209,000000,14.2941,14.3303,13.8063,14.2481,41659.401459343,0
+WASH.US,D,20101210,000000,14.1651,14.5767,14.1133,14.4095,38192.899015184,0
+WASH.US,D,20101213,000000,14.3919,14.4095,14.1963,14.255,48952.45617367,0
+WASH.US,D,20101214,000000,14.3733,14.4554,14.1651,14.3733,51942.301745898,0
+WASH.US,D,20101215,000000,14.3782,14.4994,14.3303,14.3361,31546.297397554,0
+WASH.US,D,20101216,000000,14.2375,14.4095,14.1465,14.3851,38028.217134538,0
+WASH.US,D,20101217,000000,14.4095,14.4095,14.0253,14.1523,59410.267029109,0
+WASH.US,D,20101220,000000,14.2629,14.2883,14.0067,14.0379,15083.223677064,0
+WASH.US,D,20101221,000000,14.1465,14.3518,14.0379,14.2941,46196.847562114,0
+WASH.US,D,20101222,000000,14.3059,14.4671,14.2629,14.3782,11001.977069748,0
+WASH.US,D,20101223,000000,14.3851,14.4222,14.1837,14.2295,15701.036446693,0
+WASH.US,D,20101227,000000,14.1963,14.562,13.8503,14.4486,33978.679460763,0
+WASH.US,D,20101228,000000,14.4417,14.4417,14.2295,14.3303,47246.310975424,0
+WASH.US,D,20101229,000000,14.3537,14.4115,14.1504,14.3137,28826.489194834,0
+WASH.US,D,20101230,000000,14.3303,14.4457,14.2833,14.3078,13647.115848324,0
+WASH.US,D,20101231,000000,14.1787,14.3499,14.0311,14.0439,19410.981670937,0
+WASH.US,D,20110103,000000,14.2111,14.4554,14.1397,14.3977,64955.238923411,0
+WASH.US,D,20110104,000000,14.4809,14.4809,14.0321,14.1211,55980.587862611,0
+WASH.US,D,20110105,000000,14.1073,14.3977,13.904,14.3919,32162.064429536,0
+WASH.US,D,20110106,000000,14.3675,14.7946,14.1523,14.2707,53545.137192931,0
+WASH.US,D,20110107,000000,14.3185,14.4486,14.0321,14.1073,156463.12964615,0
+WASH.US,D,20110110,000000,13.992,14.2169,13.7554,14.1651,22791.56313389,0
+WASH.US,D,20110111,000000,14.2707,14.3303,14.1837,14.2775,18313.443422905,0
+WASH.US,D,20110112,000000,14.4329,14.4329,14.1279,14.2169,27684.967587374,0
+WASH.US,D,20110113,000000,14.1837,14.4329,13.7496,13.7623,95456.164382951,0
+WASH.US,D,20110114,000000,13.8063,13.8806,13.5374,13.773,47610.452276728,0
+WASH.US,D,20110118,000000,13.6655,13.8747,13.5892,13.8747,19718.865186928,0
+WASH.US,D,20110119,000000,13.8747,13.8747,13.253,13.2803,32249.008279566,0
+WASH.US,D,20110120,000000,13.6264,13.6264,13.1845,13.1962,58918.267124818,0
+WASH.US,D,20110121,000000,13.466,13.466,13.0554,13.0682,18495.514073557,0
+WASH.US,D,20110124,000000,13.1904,13.3262,13.0926,13.2666,13764.745763071,0
+WASH.US,D,20110125,000000,13.1845,13.4338,13.1845,13.3946,33090.829321627,0
+WASH.US,D,20110126,000000,13.4338,13.8884,13.383,13.689,60827.963219019,0
+WASH.US,D,20110127,000000,13.6264,13.7857,13.2236,13.4738,61354.740663323,0
+WASH.US,D,20110128,000000,13.4338,13.6264,13.0984,13.293,130044.47366275,0
+WASH.US,D,20110131,000000,13.3682,13.4768,12.7279,12.8365,520668.87168647,0
+WASH.US,D,20110201,000000,12.9459,13.2354,12.8746,13.1904,59600.520630353,0
+WASH.US,D,20110202,000000,13.119,13.3634,13.03,13.1962,27636.892752651,0
+WASH.US,D,20110203,000000,13.1454,13.2666,12.9987,13.2236,30655.378651947,0
+WASH.US,D,20110204,000000,13.1708,13.2803,13.0984,13.2422,32519.045649073,0
+WASH.US,D,20110207,000000,13.3184,13.5628,13.3184,13.5482,34281.448632634,0
+WASH.US,D,20110208,000000,13.641,13.9363,13.5756,13.8131,81760.973699904,0
+WASH.US,D,20110209,000000,13.7085,13.7447,13.4846,13.6596,52541.702876697,0
+WASH.US,D,20110210,000000,13.5697,13.8884,13.5697,13.8884,29814.580478711,0
+WASH.US,D,20110211,000000,13.7672,14.2481,13.7496,14.2481,35083.377790563,0
+WASH.US,D,20110214,000000,14.2295,14.2775,13.992,14.1729,23053.417552806,0
+WASH.US,D,20110215,000000,14.0839,14.3675,13.9793,14.3518,41835.334897052,0
+WASH.US,D,20110216,000000,14.3977,14.4417,14.2413,14.4261,60732.836418398,0
+WASH.US,D,20110218,000000,14.3596,14.4329,14.3059,14.3675,9535.1831762914,0
+WASH.US,D,20110222,000000,14.2833,14.4329,14.2775,14.3782,71704.127423428,0
+WASH.US,D,20110223,000000,14.3782,14.4143,14.2775,14.3782,90076.897238119,0
+WASH.US,D,20110224,000000,14.4329,14.5825,14.3782,14.5825,68960.793237759,0
+WASH.US,D,20110225,000000,14.4329,14.7946,14.4095,14.7946,37470.753625519,0
+WASH.US,D,20110228,000000,14.823,14.8973,14.5229,14.7526,43785.945744207,0
+WASH.US,D,20110301,000000,14.738,14.738,14.3919,14.4613,40398.204199489,0
+WASH.US,D,20110302,000000,14.3782,14.5327,14.2863,14.519,32386.072701967,0
+WASH.US,D,20110303,000000,14.604,14.8954,14.5708,14.8807,36379.352590429,0
+WASH.US,D,20110304,000000,14.8728,14.8728,14.3596,14.4955,27141.82424189,0
+WASH.US,D,20110307,000000,14.3361,14.736,13.9471,13.9539,37537.240099071,0
+WASH.US,D,20110308,000000,14.0067,14.3919,14.0067,14.3009,19531.680192156,0
+WASH.US,D,20110309,000000,14.2481,14.4994,14.2295,14.3919,15424.861864243,0
+WASH.US,D,20110310,000000,14.1935,14.2071,13.8278,13.8639,35114.063855278,0
+WASH.US,D,20110311,000000,13.9304,14.0565,13.8415,13.9813,25159.504461192,0
+WASH.US,D,20110314,000000,13.8561,13.9656,13.6186,13.6596,31679.27034466,0
+WASH.US,D,20110315,000000,13.7007,14.2413,13.4846,14.1601,73624.052205868,0
+WASH.US,D,20110316,000000,14.1397,14.2833,13.73,13.7368,42445.987584913,0
+WASH.US,D,20110317,000000,14.0722,14.1837,13.8463,14.0399,47806.843090915,0
+WASH.US,D,20110318,000000,14.124,14.474,14.0507,14.474,94769.819402121,0
+WASH.US,D,20110321,000000,14.5121,15.0694,14.5121,15.0694,33207.43636755,0
+WASH.US,D,20110322,000000,15.1006,15.1006,14.8504,14.8954,24682.84758926,0
+WASH.US,D,20110323,000000,14.8876,15.2131,14.7018,15.1524,33306.654643467,0
+WASH.US,D,20110324,000000,15.2668,15.2668,14.998,15.1163,23578.14925946,0
+WASH.US,D,20110325,000000,15.1662,16.0216,15.0812,15.438,146351.04845319,0
+WASH.US,D,20110328,000000,15.4536,15.5289,15.1662,15.1779,40171.127320585,0
+WASH.US,D,20110329,000000,15.2209,15.393,15.13,15.1926,37231.402320728,0
+WASH.US,D,20110330,000000,15.2972,15.5435,15.2737,15.393,49059.857400179,0
+WASH.US,D,20110331,000000,15.3441,15.3842,15.3138,15.3764,34004.251181359,0
+WASH.US,D,20110401,000000,15.5152,15.5152,15.2668,15.4458,54069.868899586,0
+WASH.US,D,20110404,000000,15.4204,15.5504,15.3294,15.4076,40912.707217904,0
+WASH.US,D,20110405,000000,15.4076,15.4076,15.1524,15.2062,51239.590863886,0
+WASH.US,D,20110406,000000,15.172,15.305,15.172,15.2131,52142.78403538,0
+WASH.US,D,20110407,000000,15.2336,15.4125,15.1251,15.1524,23216.053695804,0
+WASH.US,D,20110408,000000,15.305,15.305,14.6871,14.7076,62253.84235952,0
+WASH.US,D,20110411,000000,14.6744,14.8807,14.4809,14.4955,31400.027155738,0
+WASH.US,D,20110412,000000,14.4407,14.4671,14.2277,14.2277,38549.880234721,0
+WASH.US,D,20110413,000000,14.3655,14.4251,14.0967,14.0967,65708.070377792,0
+WASH.US,D,20110414,000000,14.0282,14.2981,14.0282,14.2599,21481.268170489,0
+WASH.US,D,20110415,000000,14.3225,14.4809,14.2207,14.4319,40087.252077026,0
+WASH.US,D,20110418,000000,14.2453,14.3577,13.9744,14.3225,25810.049033186,0
+WASH.US,D,20110419,000000,14.4212,14.4877,14.1161,14.343,34739.693865735,0
+WASH.US,D,20110420,000000,14.5454,14.9922,14.4613,14.5708,57721.510600869,0
+WASH.US,D,20110421,000000,14.6812,14.8113,14.3841,14.5835,24255.288420875,0
+WASH.US,D,20110425,000000,14.5121,14.5454,14.3782,14.4085,13899.764447825,0
+WASH.US,D,20110426,000000,14.5121,15.0694,14.4994,14.998,40130.21256763,0
+WASH.US,D,20110427,000000,14.9335,15.0566,14.9335,15.038,15684.670545511,0
+WASH.US,D,20110428,000000,15.038,15.1584,14.9462,15.1584,21354.432436327,0
+WASH.US,D,20110429,000000,15.175,15.2825,14.9022,15.175,42806.037410922,0
+WASH.US,D,20110502,000000,15.393,15.5367,14.6539,14.6676,39867.33527989,0
+WASH.US,D,20110503,000000,14.6617,14.9286,14.6617,14.8034,32778.854330341,0
+WASH.US,D,20110504,000000,14.8034,14.8162,14.6539,14.6744,29958.80498288,0
+WASH.US,D,20110505,000000,14.5581,14.8807,14.4809,14.5767,25084.835037049,0
+WASH.US,D,20110506,000000,14.4251,15.0312,14.3919,14.4809,20209.842222395,0
+WASH.US,D,20110509,000000,14.4671,14.604,14.2599,14.5581,37081.040603617,0
+WASH.US,D,20110510,000000,14.7126,14.7654,14.563,14.7654,16227.813890996,0
+WASH.US,D,20110511,000000,14.7076,14.8377,14.4955,14.6412,41100.9150815,0
+WASH.US,D,20110512,000000,14.7076,14.8436,14.5767,14.7321,28706.813542439,0
+WASH.US,D,20110513,000000,14.7076,14.7722,14.6216,14.6617,36930.678886505,0
+WASH.US,D,20110516,000000,14.5962,14.7194,14.4877,14.5043,44028.36565547,0
+WASH.US,D,20110517,000000,14.474,14.5327,14.3166,14.3342,25297.591752418,0
+WASH.US,D,20110518,000000,14.3782,14.7194,14.3782,14.7126,27381.17554668,0
+WASH.US,D,20110519,000000,14.8113,15.0234,14.8034,14.9794,34375.552564431,0
+WASH.US,D,20110520,000000,14.7321,14.9853,14.7321,14.8876,62283.505555413,0
+WASH.US,D,20110523,000000,14.6412,14.7126,14.4134,14.4134,21253.168422762,0
+WASH.US,D,20110524,000000,14.3919,14.519,14.0507,14.0507,64499.039427956,0
+WASH.US,D,20110525,000000,14.0507,14.4134,14.0507,14.3782,30437.507592459,0
+WASH.US,D,20110526,000000,14.3225,14.7458,14.2677,14.7076,24971.296597597,0
+WASH.US,D,20110527,000000,14.7722,14.8954,14.6363,14.8162,13462.999460024,0
+WASH.US,D,20110531,000000,14.951,15.1945,14.7526,15.1886,80528.416767118,0
+WASH.US,D,20110601,000000,15.0616,15.0694,14.4407,14.474,63551.862897035,0
+WASH.US,D,20110602,000000,14.5512,14.6285,14.3166,14.4319,21885.301355925,0
+WASH.US,D,20110603,000000,14.2755,14.4809,14.1875,14.2159,48764.248310075,0
+WASH.US,D,20110606,000000,14.1837,14.3782,14.0282,14.0399,46243.899528013,0
+WASH.US,D,20110607,000000,14.1641,14.5023,13.9412,14.1641,22834.523624494,0
+WASH.US,D,20110608,000000,14.0907,14.6353,14.0907,14.3615,34363.278138544,0
+WASH.US,D,20110609,000000,14.4241,14.5434,14.2707,14.3469,37220.150763666,0
+WASH.US,D,20110610,000000,14.2629,14.3303,14.08,14.1328,68566.988740562,0
+WASH.US,D,20110613,000000,14.2345,14.2345,14.0663,14.0663,33958.222084284,0
+WASH.US,D,20110614,000000,14.2453,14.4955,13.9871,14.4554,30333.174972422,0
+WASH.US,D,20110615,000000,14.2823,14.4017,14.0849,14.1699,36948.067656511,0
+WASH.US,D,20110616,000000,14.1787,14.5434,13.9285,14.3948,47589.99490025,0
+WASH.US,D,20110617,000000,14.6744,14.8298,14.561,14.8298,90921.786886652,0
+WASH.US,D,20110620,000000,14.779,14.9364,14.779,14.9228,30309.648989473,0
+WASH.US,D,20110621,000000,14.9492,15.1212,14.7918,15.0724,47741.379486186,0
+WASH.US,D,20110622,000000,15.002,15.1564,14.8377,14.8377,44395.575563245,0
+WASH.US,D,20110623,000000,14.6216,14.956,14.5102,14.9228,35799.385967284,0
+WASH.US,D,20110624,000000,14.9686,15.0478,14.3537,14.4007,242903.72821535,0
+WASH.US,D,20110627,000000,14.4642,14.738,14.3879,14.7126,85103.709016372,0
+WASH.US,D,20110628,000000,14.8132,15.3734,14.7194,15.3734,101301.85971148,0
+WASH.US,D,20110629,000000,15.171,15.523,14.909,14.9159,33963.336428404,0
+WASH.US,D,20110630,000000,14.9844,15.175,14.9247,15.0234,30699.362011374,0
+WASH.US,D,20110701,000000,14.9012,15.175,14.8298,15.0088,47666.710062043,0
+WASH.US,D,20110705,000000,15.0088,15.0088,14.7194,14.8504,39161.555791407,0
+WASH.US,D,20110706,000000,14.7849,15.0146,14.7076,14.9746,36446.861932806,0
+WASH.US,D,20110707,000000,15.0928,15.2454,14.9618,15.1896,61939.821630586,0
+WASH.US,D,20110708,000000,14.9364,15.171,14.779,15.0978,23799.088925421,0
+WASH.US,D,20110711,000000,15.0146,15.1632,14.8895,15.0205,26393.084262802,0
+WASH.US,D,20110712,000000,15.0264,15.1828,14.9012,14.956,61273.934026235,0
+WASH.US,D,20110713,000000,15.0478,15.0928,14.8719,15.04,56890.941115871,0
+WASH.US,D,20110714,000000,15.1046,15.1046,14.9159,14.9746,98180.064060967,0
+WASH.US,D,20110715,000000,15.0146,15.175,14.9364,15.0478,51147.532669736,0
+WASH.US,D,20110718,000000,15.0548,15.0548,14.7272,14.7526,30369.998250082,0
+WASH.US,D,20110719,000000,14.8504,15.0596,14.779,14.9872,66866.980755259,0
+WASH.US,D,20110720,000000,14.8172,15.1134,14.8172,14.9618,524077.07060767,0
+WASH.US,D,20110721,000000,15.0478,15.1515,14.8826,15.1408,92509.279301328,0
+WASH.US,D,20110722,000000,15.1408,15.2512,15.0264,15.1564,55527.456973628,0
+WASH.US,D,20110725,000000,14.9618,15.1564,14.9228,15.1134,46333.911984515,0
+WASH.US,D,20110726,000000,14.9844,15.127,14.9696,15.0566,47493.845230805,0
+WASH.US,D,20110727,000000,15.0146,15.0146,14.6803,14.7458,78868.300665946,0
+WASH.US,D,20110728,000000,14.8172,14.9746,14.7595,14.8895,34665.024441592,0
+WASH.US,D,20110729,000000,14.7526,15.2796,14.7458,14.9032,74217.316123724,0
+WASH.US,D,20110801,000000,15.0596,15.0596,14.7849,14.9686,46502.685340457,0
+WASH.US,D,20110802,000000,14.8318,15.1544,14.8318,14.9032,62520.811122555,0
+WASH.US,D,20110803,000000,14.9686,15.4722,14.865,15.3539,41295.260158039,0
+WASH.US,D,20110804,000000,15.171,15.3598,14.7654,14.7996,72634.938053167,0
+WASH.US,D,20110805,000000,14.9814,15.0978,14.517,14.8826,63279.77978988,0
+WASH.US,D,20110808,000000,14.5023,15.175,12.9274,13.5218,107405.31798362,0
+WASH.US,D,20110809,000000,13.5756,15.128,12.9528,14.7526,122544.799446,0
+WASH.US,D,20110810,000000,14.561,14.561,12.9929,13.0896,100338.31727937,0
+WASH.US,D,20110811,000000,13.2608,13.9539,13.1835,13.7329,105225.58451991,0
+WASH.US,D,20110812,000000,13.6968,13.8952,13.2011,13.2812,54762.351093359,0
+WASH.US,D,20110815,000000,13.471,13.6196,13.2998,13.6,24952.884958768,0
+WASH.US,D,20110816,000000,13.5169,13.5414,13.117,13.2676,54866.683713395,0
+WASH.US,D,20110817,000000,13.4054,13.687,13.3282,13.3664,13857.826826046,0
+WASH.US,D,20110818,000000,13.0848,13.2284,12.5383,12.6673,89259.625047833,0
+WASH.US,D,20110819,000000,12.6673,12.9782,12.3007,12.3505,49251.133870246,0
+WASH.US,D,20110822,000000,12.7162,12.7759,12.3583,12.5685,38370.878190541,0
+WASH.US,D,20110823,000000,12.7435,13.4377,12.724,13.425,51978.102154733,0
+WASH.US,D,20110824,000000,13.4436,13.642,12.5383,13.6117,38730.92801655,0
+WASH.US,D,20110825,000000,13.5628,13.8327,12.8951,12.9411,41053.863115601,0
+WASH.US,D,20110826,000000,12.856,13.3282,12.7963,13.2158,30116.326781759,0
+WASH.US,D,20110829,000000,13.3576,14.0135,13.2284,14.0018,85175.309834044,0
+WASH.US,D,20110830,000000,13.8454,14.1504,13.687,14.0194,34551.486002139,0
+WASH.US,D,20110831,000000,14.1435,14.1495,13.689,14.1231,59724.287758043,0
+WASH.US,D,20110901,000000,14.1328,14.2775,13.3986,13.5306,67520.593933724,0
+WASH.US,D,20110902,000000,14.2023,14.2023,12.7807,12.8619,46379.94108159,0
+WASH.US,D,20110906,000000,12.6243,13.119,12.6243,12.9674,83379.152179295,0
+WASH.US,D,20110907,000000,13.2568,13.5951,13.1464,13.4768,52391.341159584,0
+WASH.US,D,20110908,000000,13.3096,13.4768,13.1464,13.204,58942.815976593,0
+WASH.US,D,20110909,000000,13.0808,13.1914,12.7709,12.901,110913.75804956,0
+WASH.US,D,20110912,000000,12.9528,13.1229,12.6869,13.0848,26119.978286824,0
+WASH.US,D,20110913,000000,13.1307,13.5824,12.856,13.1835,40593.572144851,0
+WASH.US,D,20110914,000000,13.3664,13.6674,13.117,13.5472,36982.845196524,0
+WASH.US,D,20110915,000000,13.6674,13.6674,13.3986,13.6332,22764.968544469,0
+WASH.US,D,20110916,000000,13.7437,13.9265,13.4954,13.9265,104583.22289851,0
+WASH.US,D,20110919,000000,13.6557,13.6557,13.4122,13.4768,18059.771954581,0
+WASH.US,D,20110920,000000,13.5482,13.601,13.1532,13.1845,54435.033069714,0
+WASH.US,D,20110921,000000,13.2128,13.2568,12.4991,12.5051,42829.563393872,0
+WASH.US,D,20110922,000000,12.3389,12.7221,12.2127,12.5637,79526.005319707,0
+WASH.US,D,20110923,000000,12.5803,12.9479,12.5803,12.7495,45120.789559383,0
+WASH.US,D,20110926,000000,13.0066,13.3506,12.7005,13.2774,25959.387881474,0
+WASH.US,D,20110927,000000,13.2568,13.9461,13.2392,13.5169,61534.765576326,0
+WASH.US,D,20110928,000000,13.5706,13.6626,12.6565,12.6791,51874.792403521,0
+WASH.US,D,20110929,000000,13.0808,13.6058,12.9088,13.5482,43317.471822866,0
+WASH.US,D,20110930,000000,13.2324,13.5208,13.0437,13.0799,62246.682277753,0
+WASH.US,D,20111003,000000,12.9479,13.2128,12.3389,12.3515,102845.36876673,0
+WASH.US,D,20111004,000000,12.4629,14.0907,12.3134,14.0497,102195.84706355,0
+WASH.US,D,20111005,000000,13.8072,14.2169,13.556,13.8698,50158.418517035,0
+WASH.US,D,20111006,000000,13.7496,13.7994,13.4572,13.7613,94036.422455393,0
+WASH.US,D,20111007,000000,13.7349,13.7349,13.119,13.2187,42028.657104767,0
+WASH.US,D,20111010,000000,13.556,14.2031,13.3576,14.1837,42805.014542099,0
+WASH.US,D,20111011,000000,14.0467,14.3499,13.9148,14.3039,63026.108321557,0
+WASH.US,D,20111012,000000,14.4085,14.951,14.3157,14.7732,59122.840889596,0
+WASH.US,D,20111013,000000,14.5757,14.7126,14.3039,14.6519,34029.822901956,0
+WASH.US,D,20111014,000000,14.8924,14.9002,14.3967,14.6451,73461.416062869,0
+WASH.US,D,20111017,000000,14.4212,14.5493,14.0907,14.1504,66832.203215247,0
+WASH.US,D,20111018,000000,14.2717,15.26,14.2717,15.1094,59371.398013802,0
+WASH.US,D,20111019,000000,14.8054,15.0616,14.8054,14.8455,42270.054147204,0
+WASH.US,D,20111020,000000,14.9168,15.1544,14.4897,15.0742,21201.002112744,0
+WASH.US,D,20111021,000000,15.524,15.6999,15.0302,15.5611,72178.738557714,0
+WASH.US,D,20111024,000000,15.524,15.9707,15.3539,15.8897,86814.968558738,0
+WASH.US,D,20111025,000000,15.6179,15.6179,14.6598,14.8592,90241.579118766,0
+WASH.US,D,20111026,000000,15.1486,15.3402,14.8054,15.2502,81929.747055845,0
+WASH.US,D,20111027,000000,15.7684,16.3462,15.6687,16.178,149673.32639318,0
+WASH.US,D,20111028,000000,16.0001,16.3276,15.8505,15.8965,84612.731980906,0
+WASH.US,D,20111031,000000,15.8075,15.9698,15.4829,15.522,63121.235122178,0
+WASH.US,D,20111101,000000,15.218,15.4741,14.8778,14.91,77957.947412685,0
+WASH.US,D,20111102,000000,15.1691,15.5611,15.0518,15.4477,58358.757878152,0
+WASH.US,D,20111103,000000,15.6462,15.8437,15.174,15.7763,81026.553884351,0
+WASH.US,D,20111104,000000,15.524,15.6393,15.133,15.4252,48827.666177156,0
+WASH.US,D,20111107,000000,15.4223,15.6051,15.0518,15.5416,50613.595143666,0
+WASH.US,D,20111108,000000,15.7635,15.8847,15.3284,15.7929,37246.745353087,0
+WASH.US,D,20111109,000000,15.348,15.567,15.044,15.044,94790.2767786,0
+WASH.US,D,20111110,000000,15.348,15.4477,15.133,15.3226,19475.422406843,0
+WASH.US,D,20111111,000000,15.5846,15.7244,15.4331,15.567,37994.46246335,0
+WASH.US,D,20111114,000000,15.4272,15.5416,15.044,15.1603,39254.636854381,0
+WASH.US,D,20111115,000000,15.0742,15.6051,14.8524,15.5416,128417.08936395,0
+WASH.US,D,20111116,000000,15.3177,15.8193,15.133,15.1603,57265.311105414,0
+WASH.US,D,20111117,000000,15.2258,15.348,14.9844,15.044,109101.23449363,0
+WASH.US,D,20111118,000000,15.2014,15.4223,15.0616,15.3539,30531.611524257,0
+WASH.US,D,20111121,000000,15.09,15.2395,14.8778,14.8924,31122.829704465,0
+WASH.US,D,20111122,000000,14.8728,15.044,14.7008,14.8778,76874.729328187,0
+WASH.US,D,20111123,000000,14.8455,14.8455,14.3215,14.4134,61773.094012293,0
+WASH.US,D,20111125,000000,14.3039,14.5346,14.0849,14.0849,18874.99840722,0
+WASH.US,D,20111128,000000,14.4251,14.6598,14.3499,14.5796,52475.216403143,0
+WASH.US,D,20111129,000000,14.5884,14.5884,14.3499,14.4417,20875.729826746,0
+WASH.US,D,20111130,000000,15.0048,15.7469,14.9012,15.7469,181548.98755202,0
+WASH.US,D,20111201,000000,15.6687,15.8897,15.4076,15.567,59624.046613302,0
+WASH.US,D,20111202,000000,15.8505,15.8701,15.5729,15.7107,25044.943152917,0
+WASH.US,D,20111205,000000,15.9776,16.0929,15.7684,16.0069,42478.719387278,0
+WASH.US,D,20111206,000000,15.9111,16.1545,15.8721,16.0461,30973.490856176,0
+WASH.US,D,20111207,000000,16.0549,16.1184,15.5905,16.0031,36931.701755329,0
+WASH.US,D,20111208,000000,15.7763,15.7763,15.2336,15.2512,38822.9862107,0
+WASH.US,D,20111209,000000,15.3519,15.7851,15.3519,15.6755,81648.458129276,0
+WASH.US,D,20111212,000000,15.394,15.4595,15.2502,15.3676,24364.735385031,0
+WASH.US,D,20111213,000000,15.5729,15.6051,14.951,15.0224,67022.45681649,0
+WASH.US,D,20111214,000000,14.9032,15.6257,14.9032,15.5729,73786.688348867,0
+WASH.US,D,20111215,000000,15.6403,15.8505,15.4076,15.6921,56240.396543878,0
+WASH.US,D,20111216,000000,15.6687,15.9317,15.5787,15.6599,119972.28435392,0
+WASH.US,D,20111219,000000,15.5416,15.7107,15.1818,15.2258,45670.070117811,0
+WASH.US,D,20111220,000000,15.6051,15.7391,15.4595,15.5983,103708.67005408,0
+WASH.US,D,20111221,000000,15.5601,16.0119,15.4966,15.9541,36423.335949857,0
+WASH.US,D,20111222,000000,15.8379,16.0333,15.8379,15.9747,41479.376546339,0
+WASH.US,D,20111223,000000,15.9111,16.0333,15.8319,15.8915,15919.930375005,0
+WASH.US,D,20111227,000000,15.8525,16.0333,15.7107,15.9601,17183.173372507,0
+WASH.US,D,20111228,000000,15.9747,15.9747,15.654,15.6687,20219.048041809,0
+WASH.US,D,20111229,000000,15.7929,16.0187,15.7929,15.9883,12643.681532089,0
+WASH.US,D,20111230,000000,15.9189,16.0187,15.7851,15.9258,53286.351380488,0
+WASH.US,D,20120103,000000,16.0187,16.2983,15.9317,16.1027,103757.76775763,0
+WASH.US,D,20120104,000000,15.9473,16.2836,15.9111,16.0333,54179.315863742,0
+WASH.US,D,20120105,000000,15.9317,16.353,15.8525,16.2054,22014.182827735,0
+WASH.US,D,20120106,000000,16.2406,16.2406,15.8123,15.8319,68839.071847716,0
+WASH.US,D,20120109,000000,15.8319,15.8915,15.6999,15.7469,24294.157436182,0
+WASH.US,D,20120110,000000,15.9541,16.1243,15.612,15.8211,43588.532061197,0
+WASH.US,D,20120111,000000,15.7059,15.9189,15.4859,15.8857,21193.842030976,0
+WASH.US,D,20120112,000000,15.8857,16.0031,15.7851,15.8965,41062.046066192,0
+WASH.US,D,20120113,000000,15.5601,15.7693,15.5601,15.7527,29957.782114055,0
+WASH.US,D,20120117,000000,15.8457,16.0187,15.7059,15.7851,44058.028851363,0
+WASH.US,D,20120118,000000,15.7253,16.1027,15.7185,16.0734,27029.308671261,0
+WASH.US,D,20120119,000000,15.9747,16.1497,15.8721,15.9473,13794.408958964,0
+WASH.US,D,20120120,000000,15.9473,16.091,15.8857,16.0549,48495.233809392,0
+WASH.US,D,20120123,000000,16.0119,16.0783,15.7645,16.0783,11290.426078085,0
+WASH.US,D,20120124,000000,15.8525,16.1428,15.7185,16.0549,36397.764229259,0
+WASH.US,D,20120125,000000,16.0675,16.4273,16.0675,16.3129,14961.502287022,0
+WASH.US,D,20120126,000000,16.3129,16.4273,16.0841,16.2699,27699.287750909,0
+WASH.US,D,20120127,000000,16.2337,16.44,16.2054,16.4273,34646.612802762,0
+WASH.US,D,20120130,000000,16.2406,16.659,16.2406,16.573,19695.339203978,0
+WASH.US,D,20120131,000000,16.614,16.6834,16.4723,16.4723,35451.610567163,0
+WASH.US,D,20120201,000000,16.486,17.1117,16.398,17.0462,63570.274535866,0
+WASH.US,D,20120202,000000,16.8214,17.1117,16.7186,16.9875,33861.049546015,0
+WASH.US,D,20120203,000000,16.9954,17.8605,16.9954,17.5555,56139.132530313,0
+WASH.US,D,20120206,000000,17.4627,17.5183,16.7148,16.8663,42305.854556041,0
+WASH.US,D,20120207,000000,16.8056,17.0129,16.6728,16.7186,15806.391935554,0
+WASH.US,D,20120208,000000,16.9338,17.0129,16.7607,16.9024,11516.480088164,0
+WASH.US,D,20120209,000000,16.9562,16.9562,16.4205,16.4782,26298.980331006,0
+WASH.US,D,20120210,000000,16.398,16.5662,16.1096,16.1633,65075.937444629,0
+WASH.US,D,20120213,000000,16.2484,16.4723,16.1027,16.4664,22924.536080996,0
+WASH.US,D,20120214,000000,16.4273,16.5124,16.1243,16.2836,38870.038176599,0
+WASH.US,D,20120215,000000,16.3648,16.4273,16.091,16.1096,68121.017933346,0
+WASH.US,D,20120216,000000,16.1604,16.619,15.9795,16.5466,51885.021091759,0
+WASH.US,D,20120217,000000,16.5466,16.5466,16.353,16.353,24900.718648749,0
+WASH.US,D,20120221,000000,16.3452,16.3784,16.1331,16.1545,21464.902269307,0
+WASH.US,D,20120222,000000,16.1497,16.1692,15.6687,15.6931,35051.668857021,0
+WASH.US,D,20120223,000000,15.9962,16.1771,15.7185,16.1692,44139.858357273,0
+WASH.US,D,20120224,000000,16.1243,16.2269,15.7645,15.8123,22109.309628357,0
+WASH.US,D,20120227,000000,15.6657,15.7185,15.5171,15.6843,36643.252746992,0
+WASH.US,D,20120228,000000,15.6843,15.7332,15.5846,15.6999,51843.08346998,0
+WASH.US,D,20120229,000000,15.6873,15.7675,15.5846,15.6951,95480.713234724,0
+WASH.US,D,20120301,000000,15.7693,16.0255,15.6843,15.6843,68535.279807022,0
+WASH.US,D,20120302,000000,15.7263,15.7469,15.6159,15.6755,85246.910651716,0
+WASH.US,D,20120305,000000,15.6843,15.7763,15.654,15.7527,137438.79239065,0
+WASH.US,D,20120306,000000,15.5513,15.9913,15.3548,15.5289,74514.970951475,0
+WASH.US,D,20120307,000000,15.7341,15.7527,15.4947,15.7401,42343.700702524,0
+WASH.US,D,20120308,000000,15.7527,15.7527,15.4243,15.6325,40957.713446155,0
+WASH.US,D,20120309,000000,15.6159,15.8935,15.6159,15.7997,84946.187217494,0
+WASH.US,D,20120312,000000,15.7987,15.7987,15.6599,15.7107,44542.868673886,0
+WASH.US,D,20120313,000000,15.7527,15.9883,15.654,15.7987,104040.07955302,0
+WASH.US,D,20120314,000000,15.7253,15.7851,15.5308,15.5973,93520.896568153,0
+WASH.US,D,20120315,000000,15.7693,16.0675,15.5171,16.0675,112159.61227705,0
+WASH.US,D,20120316,000000,16.0216,16.1223,15.786,16.0069,165063.41071741,0
+WASH.US,D,20120319,000000,15.9541,16.3452,15.7851,16.2113,83939.684294787,0
+WASH.US,D,20120320,000000,16.0509,16.1526,15.8867,16.0763,113376.82617748,0
+WASH.US,D,20120321,000000,16.1077,16.2592,15.9337,16.0763,50090.909174659,0
+WASH.US,D,20120322,000000,15.9063,16.0509,15.786,15.9337,25947.113455587,0
+WASH.US,D,20120323,000000,15.8661,16.2631,15.8661,16.2631,30437.507592459,0
+WASH.US,D,20120326,000000,16.3648,16.8262,16.2318,16.7988,52594.892055539,0
+WASH.US,D,20120327,000000,16.6014,16.8194,16.3726,16.398,33548.051685905,0
+WASH.US,D,20120328,000000,16.4792,16.7412,16.3344,16.4664,58765.85967006,0
+WASH.US,D,20120329,000000,16.2914,16.4723,16.1683,16.3892,18464.828008841,0
+WASH.US,D,20120330,000000,16.4058,16.5612,16.1585,16.2631,69073.308808386,0
+WASH.US,D,20120402,000000,16.1585,16.6668,16.1585,16.5612,37010.462654768,0
+WASH.US,D,20120403,000000,16.487,16.4908,16.0431,16.0871,60386.083887099,0
+WASH.US,D,20120404,000000,15.9815,16.0813,15.8661,15.9619,40989.422379695,0
+WASH.US,D,20120405,000000,15.9864,16.1389,15.9063,16.0998,21387.164238691,0
+WASH.US,D,20120409,000000,15.6931,16.0001,15.6755,15.6755,60186.624466441,0
+WASH.US,D,20120410,000000,15.7263,15.7645,15.3803,15.5777,86196.132920285,0
+WASH.US,D,20120411,000000,15.7772,16.0285,15.6393,15.8739,35308.408931817,0
+WASH.US,D,20120412,000000,15.8661,16.1741,15.8661,16.0695,31983.062385355,0
+WASH.US,D,20120413,000000,16.0147,16.0871,15.6237,15.7772,60948.661740238,0
+WASH.US,D,20120416,000000,15.8075,15.9571,15.6159,15.8935,17609.70967207,0
+WASH.US,D,20120417,000000,16.0147,16.441,16.0001,16.2513,39320.10045911,0
+WASH.US,D,20120418,000000,16.1741,16.1809,15.7107,15.7107,32821.814820944,0
+WASH.US,D,20120419,000000,15.786,15.8281,15.4907,15.522,38328.940568761,0
+WASH.US,D,20120420,000000,15.9425,16.0216,15.6657,15.8281,62474.78202548,0
+WASH.US,D,20120423,000000,15.5709,15.7341,15.4419,15.5103,46628.498205795,0
+WASH.US,D,20120424,000000,15.522,15.9913,15.522,15.9337,31325.357731595,0
+WASH.US,D,20120425,000000,16.1077,16.4606,15.9199,16.1301,44001.771066049,0
+WASH.US,D,20120426,000000,16.0813,16.2035,16.0285,16.1477,32200.933444844,0
+WASH.US,D,20120427,000000,16.1526,16.3843,15.8603,16.3648,50283.208513549,0
+WASH.US,D,20120430,000000,16.2161,16.268,15.8935,15.9493,28431.661828813,0
+WASH.US,D,20120501,000000,15.9913,16.3384,15.9913,16.0646,56137.086792665,0
+WASH.US,D,20120502,000000,15.9337,16.2513,15.8211,16.2513,49140.664037266,0
+WASH.US,D,20120503,000000,16.1683,16.2103,15.9571,16.0695,43843.226398346,0
+WASH.US,D,20120504,000000,15.9698,15.9864,15.6657,15.7703,44988.839481101,0
+WASH.US,D,20120507,000000,15.7469,16.1809,15.7068,16.0001,47566.4689173,0
+WASH.US,D,20120508,000000,15.8397,16.2465,15.8397,16.0871,52358.60935722,0
+WASH.US,D,20120509,000000,15.9267,16.1389,15.7341,16.0285,93771.499430006,0
+WASH.US,D,20120510,000000,16.2103,16.3589,15.9698,16.312,41711.567769362,0
+WASH.US,D,20120511,000000,16.0939,16.2396,15.9767,16.1301,61194.150257972,0
+WASH.US,D,20120514,000000,15.8867,16.0763,15.8211,15.8329,44756.648258078,0
+WASH.US,D,20120515,000000,15.7997,16.0216,15.6657,15.7068,49251.133870246,0
+WASH.US,D,20120516,000000,15.7587,15.9425,15.6462,15.7263,35158.047214706,0
+WASH.US,D,20120517,000000,15.6999,16.0001,15.6325,15.9141,55915.124257882,0
+WASH.US,D,20120518,000000,15.8211,16.0373,15.7185,15.7645,66058.914384387,0
+WASH.US,D,20120521,000000,15.8739,16.0871,15.6687,15.9619,44067.234670777,0
+WASH.US,D,20120522,000000,15.8935,16.1389,15.7185,15.786,33535.777260018,0
+WASH.US,D,20120523,000000,15.6657,15.8603,15.5377,15.7929,31439.919039871,0
+WASH.US,D,20120524,000000,15.8143,15.9571,15.5289,15.9425,47240.17376248,0
+WASH.US,D,20120525,000000,15.8994,16.0813,15.6237,15.8535,26808.369005302,0
+WASH.US,D,20120529,000000,15.9571,15.9815,15.7469,15.8809,46753.288202309,0
+WASH.US,D,20120530,000000,15.7401,15.8329,15.6041,15.654,45743.716673132,0
+WASH.US,D,20120531,000000,15.6687,15.9815,15.5777,15.8739,50143.075484677,0
+WASH.US,D,20120601,000000,15.5103,15.7645,15.2072,15.2483,51994.468055916,0
+WASH.US,D,20120604,000000,15.4292,15.4507,15.1779,15.3871,39667.875859232,0
+WASH.US,D,20120605,000000,15.263,15.5983,15.263,15.4829,28364.152486437,0
+WASH.US,D,20120606,000000,15.4634,15.566,15.4155,15.4907,42776.37421503,0
+WASH.US,D,20120607,000000,15.6687,15.7675,15.4096,15.4947,56963.564802367,0
+WASH.US,D,20120608,000000,15.4282,15.7429,15.4096,15.4575,64300.602876122,0
+WASH.US,D,20120611,000000,15.5973,15.7401,15.2942,15.3099,70954.364575518,0
+WASH.US,D,20120612,000000,15.4243,15.6325,15.2366,15.612,39110.412350212,0
+WASH.US,D,20120613,000000,15.5377,15.6657,15.2366,15.3353,32526.20573084,0
+WASH.US,D,20120614,000000,15.2942,15.6325,15.2942,15.5973,53281.237036368,0
+WASH.US,D,20120615,000000,15.435,15.8769,15.435,15.7371,89377.25496258,0
+WASH.US,D,20120618,000000,15.5455,15.7997,15.5455,15.6755,58266.699684002,0
+WASH.US,D,20120619,000000,15.7263,16.0373,15.7068,15.9698,69195.03019843,0
+WASH.US,D,20120620,000000,15.9141,16.0998,15.7341,15.8281,91311.499908553,0
+WASH.US,D,20120621,000000,15.8633,15.9317,15.3803,15.5103,37906.495744495,0
+WASH.US,D,20120622,000000,15.6051,16.0627,15.6051,16.0265,145340.45405518,0
+WASH.US,D,20120625,000000,15.7909,16.0753,15.5162,16.004,33059.120388086,0
+WASH.US,D,20120626,000000,16.0411,16.1683,15.8427,15.9317,37062.628964787,0
+WASH.US,D,20120627,000000,15.9101,16.2171,15.9101,16.1809,44125.538193739,0
+WASH.US,D,20120628,000000,16.0871,16.2171,15.7811,16.1907,63400.4783111,0
+WASH.US,D,20120629,000000,16.4752,16.5848,16.3344,16.5848,65868.660783143,0
+WASH.US,D,20120702,000000,16.6473,16.7754,16.2249,16.7686,57457.610444306,0
+WASH.US,D,20120703,000000,16.7158,17.0208,16.5778,17.0208,102973.22736971,0
+WASH.US,D,20120705,000000,16.9074,17.0012,16.8428,16.8888,27678.830374431,0
+WASH.US,D,20120706,000000,16.6736,16.9728,16.57,16.9074,29627.395483939,0
+WASH.US,D,20120709,000000,16.789,16.8692,16.6473,16.8252,23194.573450502,0
+WASH.US,D,20120710,000000,16.9875,17.0687,16.8634,17.0208,30184.858992959,0
+WASH.US,D,20120711,000000,16.9875,17.1449,16.8634,17.0902,24767.745701643,0
+WASH.US,D,20120712,000000,17.0208,17.1136,16.7832,17.052,32932.284653924,0
+WASH.US,D,20120713,000000,17.1449,17.5839,17.0902,17.3942,121003.3361284,0
+WASH.US,D,20120716,000000,17.3121,17.4783,17.1576,17.1967,13526.417327106,0
+WASH.US,D,20120717,000000,17.3619,17.3619,16.9191,17.1909,56466.450553957,0
+WASH.US,D,20120718,000000,17.1909,17.5781,17.099,17.5525,39064.383253138,0
+WASH.US,D,20120719,000000,17.5907,17.5907,17.1645,17.4783,39954.279129921,0
+WASH.US,D,20120720,000000,17.3336,17.5145,17.1703,17.2701,104880.87772626,0
+WASH.US,D,20120723,000000,16.9514,17.1909,16.7264,16.9552,27963.187907472,0
+WASH.US,D,20120724,000000,17.0736,17.0736,16.57,16.6473,27767.819962109,0
+WASH.US,D,20120725,000000,16.8184,17.0462,16.66,16.6932,59119.772283125,0
+WASH.US,D,20120726,000000,17.0208,17.0208,16.6658,16.7402,33352.683740543,0
+WASH.US,D,20120727,000000,16.8428,17.1762,16.7264,17.0208,36249.448249796,0
+WASH.US,D,20120730,000000,17.0736,17.1293,16.8184,16.8692,23494.274015901,0
+WASH.US,D,20120731,000000,16.7754,17.0824,16.7754,16.8848,36961.364951222,0
+WASH.US,D,20120801,000000,17.0736,17.0902,16.6658,16.6658,63335.014706371,0
+WASH.US,D,20120802,000000,16.4821,16.6806,16.444,16.5026,26292.843118062,0
+WASH.US,D,20120803,000000,16.7616,17.1293,16.7402,16.8848,42899.118473896,0
+WASH.US,D,20120806,000000,17.1078,17.2603,17.0012,17.052,12862.575460401,0
+WASH.US,D,20120807,000000,16.9807,17.1762,16.964,17.0139,45946.244700262,0
+WASH.US,D,20120808,000000,16.9445,17.0462,16.8292,16.9191,15126.184167668,0
+WASH.US,D,20120809,000000,16.9514,17.1518,16.9514,17.0208,21562.074807576,0
+WASH.US,D,20120810,000000,16.8692,17.0462,16.6736,16.8028,24968.227991126,0
+WASH.US,D,20120813,000000,16.7334,17.0599,16.4352,16.9445,58696.304590035,0
+WASH.US,D,20120814,000000,17.0208,17.0208,16.702,16.8496,12633.452843851,0
+WASH.US,D,20120815,000000,16.7548,16.9376,16.7098,16.7754,15317.460637734,0
+WASH.US,D,20120816,000000,16.7548,16.9807,16.5515,16.9807,11964.496633027,0
+WASH.US,D,20120817,000000,16.9514,17.2769,16.7548,17.2456,57525.119786682,0
+WASH.US,D,20120820,000000,17.1703,17.2769,16.9328,17.0824,27961.142169824,0
+WASH.US,D,20120821,000000,17.099,17.3473,17.0687,17.2671,52508.971074332,0
+WASH.US,D,20120822,000000,17.2378,17.3189,17.0824,17.2769,9014.542944932,0
+WASH.US,D,20120823,000000,17.1449,17.2984,16.7686,16.878,63717.567646505,0
+WASH.US,D,20120824,000000,16.789,16.9191,16.789,16.9132,7667.4247038705,0
+WASH.US,D,20120827,000000,17.0139,17.052,16.8496,16.9875,12606.85825443,0
+WASH.US,D,20120828,000000,17.009,17.2026,16.8996,17.099,39906.204295198,0
+WASH.US,D,20120829,000000,17.0824,17.3405,16.9954,17.0736,60790.117072536,0
+WASH.US,D,20120830,000000,17.0423,17.1527,16.8028,17.0208,10970.268136207,0
+WASH.US,D,20120831,000000,17.1136,17.1762,16.8428,16.8428,29832.992117541,0
+WASH.US,D,20120904,000000,16.8496,16.9328,16.5984,16.8634,59270.134000236,0
+WASH.US,D,20120905,000000,16.9514,16.9514,16.616,16.8428,30764.825616103,0
+WASH.US,D,20120906,000000,17.0286,17.2984,16.9074,17.2104,56695.573170509,0
+WASH.US,D,20120907,000000,17.2769,17.2769,17.0344,17.1645,39748.682496319,0
+WASH.US,D,20120910,000000,17.184,17.2104,17.0208,17.0599,22190.116265444,0
+WASH.US,D,20120911,000000,17.009,17.2456,16.9807,17.1078,16179.739056273,0
+WASH.US,D,20120912,000000,17.1078,17.1762,17.0012,17.0736,19731.139612815,0
+WASH.US,D,20120913,000000,17.1645,17.3473,17.0139,17.2173,61197.218864444,0
+WASH.US,D,20120914,000000,17.3062,17.8752,17.272,17.8645,76469.673273927,0
+WASH.US,D,20120917,000000,17.6553,17.8117,17.3189,17.7423,27782.140125644,0
+WASH.US,D,20120918,000000,17.6739,18.0952,17.6317,17.972,43821.746153044,0
+WASH.US,D,20120919,000000,18.0287,18.1431,17.8557,17.8645,38657.281461229,0
+WASH.US,D,20120920,000000,17.8175,17.8557,17.5223,17.7609,21533.434480507,0
+WASH.US,D,20120921,000000,18.0952,18.15,17.6855,17.9857,103568.53702521,0
+WASH.US,D,20120924,000000,17.9524,18.5782,17.8918,18.4138,34280.425763809,0
+WASH.US,D,20120925,000000,18.5518,18.8793,18.0228,18.0727,73265.025248683,0
+WASH.US,D,20120926,000000,18.1245,18.3748,17.9925,18.2242,23426.764673526,0
+WASH.US,D,20120927,000000,18.2438,18.7062,18.1421,18.1685,36806.911758815,0
+WASH.US,D,20120928,000000,18.0268,18.499,17.7569,18.0356,34693.66476866,0
+WASH.US,D,20121001,000000,18.191,18.2996,17.9251,18.0649,19562.366256873,0
+WASH.US,D,20121002,000000,18.149,18.362,18.0356,18.1548,36195.236202129,0
+WASH.US,D,20121003,000000,18.238,18.3484,18.0522,18.1304,24576.469231577,0
+WASH.US,D,20121004,000000,18.231,18.2516,17.9495,18.2516,34230.305191438,0
+WASH.US,D,20121005,000000,18.2653,18.362,18.149,18.2194,6901.2959547778,0
+WASH.US,D,20121008,000000,18.231,18.627,18.231,18.409,39207.584888482,0
+WASH.US,D,20121009,000000,18.4833,18.6769,18.2516,18.3142,27017.034245374,0
+WASH.US,D,20121010,000000,18.2868,18.5879,18.2868,18.499,32305.266064881,0
+WASH.US,D,20121011,000000,18.6847,18.8489,18.5478,18.7004,23083.080748699,0
+WASH.US,D,20121012,000000,18.7004,18.7874,18.3768,18.3816,69472.227649703,0
+WASH.US,D,20121015,000000,18.5214,18.6847,18.2584,18.4394,52172.447231272,0
+WASH.US,D,20121016,000000,18.5126,18.6104,18.2926,18.3816,26869.741134734,0
+WASH.US,D,20121017,000000,18.4716,18.7375,18.4716,18.5938,15132.321380611,0
+WASH.US,D,20121018,000000,18.6368,18.7522,17.7775,17.8869,48023.691281579,0
+WASH.US,D,20121019,000000,17.8273,18.1616,17.6611,18.0268,90613.903370661,0
+WASH.US,D,20121022,000000,17.9495,18.0942,17.8459,17.8801,21802.44898119,0
+WASH.US,D,20121023,000000,17.8459,18.1098,17.6953,18.1098,57064.828815933,0
+WASH.US,D,20121024,000000,18.1548,18.3484,18.1098,18.2584,26119.978286824,0
+WASH.US,D,20121025,000000,18.3484,18.409,18.1352,18.3074,18298.100390547,0
+WASH.US,D,20121026,000000,18.362,18.451,18.102,18.2868,22022.365778326,0
+WASH.US,D,20121031,000000,18.3552,18.5478,18.231,18.5292,55120.35518172,0
+WASH.US,D,20121101,000000,18.4833,18.6368,18.1098,18.4452,58851.780651266,0
+WASH.US,D,20121102,000000,18.5586,18.5938,18.102,18.2047,32434.14753669,0
+WASH.US,D,20121105,000000,18.2116,18.4716,18.0356,18.1304,23780.67728659,0
+WASH.US,D,20121106,000000,18.1304,18.541,18.1304,18.4716,79869.689244533,0
+WASH.US,D,20121107,000000,18.191,18.238,17.4891,17.5457,43846.295004817,0
+WASH.US,D,20121108,000000,17.5741,17.71,17.1723,17.2515,40883.044022012,0
+WASH.US,D,20121109,000000,17.2212,17.6689,17.2212,17.4128,44200.207617883,0
+WASH.US,D,20121112,000000,17.4353,17.7257,17.3317,17.4891,17972.82810455,0
+WASH.US,D,20121113,000000,17.4637,17.5839,17.0041,17.0491,27779.071519172,0
+WASH.US,D,20121114,000000,17.1322,17.1322,16.3716,16.4674,46476.090751036,0
+WASH.US,D,20121115,000000,16.5144,16.5691,16.3775,16.4733,20522.840082505,0
+WASH.US,D,20121116,000000,16.4478,16.5838,16.1321,16.3638,51863.540846458,0
+WASH.US,D,20121119,000000,16.6092,17.0168,16.6092,17.0168,24517.14283979,0
+WASH.US,D,20121120,000000,16.9904,17.0168,16.5838,16.9093,45302.860210035,0
+WASH.US,D,20121121,000000,17.0168,17.0227,16.7334,16.9024,11907.215978889,0
+WASH.US,D,20121123,000000,17.011,17.056,16.8292,16.9836,9603.715387492,0
+WASH.US,D,20121126,000000,16.9836,17.1606,16.8516,17.1322,39092.000711382,0
+WASH.US,D,20121127,000000,17.1498,17.1518,16.8927,16.9904,20390.890004224,0
+WASH.US,D,20121128,000000,16.9836,16.9836,16.5838,16.8868,20352.020988915,0
+WASH.US,D,20121129,000000,17.1322,17.3531,17.0227,17.3258,21996.794057728,0
+WASH.US,D,20121130,000000,17.3942,17.3942,17.0227,17.3101,63490.490767602,0
+WASH.US,D,20121203,000000,17.3258,17.3737,17.0853,17.2974,20855.272450268,0
+WASH.US,D,20121204,000000,17.0315,17.3395,17.0168,17.3043,53186.110235746,0
+WASH.US,D,20121205,000000,17.4128,17.4128,17.0775,17.3883,14956.387942902,0
+WASH.US,D,20121206,000000,17.3805,17.7853,17.1557,17.5839,44731.076537482,0
+WASH.US,D,20121207,000000,17.7021,18.0404,17.3971,17.8077,53453.078998781,0
+WASH.US,D,20121210,000000,17.8684,17.9163,17.5223,17.6631,17545.268936164,0
+WASH.US,D,20121211,000000,17.8077,18.0854,17.7628,18.0786,31114.646753873,0
+WASH.US,D,20121212,000000,18.0043,18.0404,17.3678,17.4265,35767.677033744,0
+WASH.US,D,20121213,000000,17.4959,17.7433,17.3805,17.3942,22752.694118583,0
+WASH.US,D,20121214,000000,17.2974,17.6757,17.271,17.3991,24730.922423983,0
+WASH.US,D,20121217,000000,17.5917,17.9495,17.5155,17.8684,37952.52484157,0
+WASH.US,D,20121218,000000,17.9554,18.1764,17.8801,18.1616,44218.619256713,0
+WASH.US,D,20121219,000000,17.9759,18.2116,17.9632,18.059,42422.461601964,0
+WASH.US,D,20121220,000000,18.0209,18.3894,18.0043,18.3894,50009.079668747,0
+WASH.US,D,20121221,000000,18.2438,18.5068,17.9094,18.059,153222.68121207,0
+WASH.US,D,20121224,000000,17.9554,18.4158,17.9094,18.1978,59682.350136264,0
+WASH.US,D,20121226,000000,18.362,18.4648,17.6337,17.8723,45960.564863796,0
+WASH.US,D,20121227,000000,17.8801,18.1685,17.6191,18.1421,30498.879721893,0
+WASH.US,D,20121228,000000,18.1138,18.237,17.8361,17.8742,56028.662697333,0
+WASH.US,D,20121231,000000,17.5781,18.237,17.5781,18.2301,46196.847562114,0
+WASH.US,D,20130102,000000,18.7688,18.8988,18.3426,18.672,83973.438965975,0
+WASH.US,D,20130103,000000,18.718,18.718,18.2438,18.2986,43249.96248049,0
+WASH.US,D,20130104,000000,18.3484,18.5752,18.0238,18.4726,65517.81677655,0
+WASH.US,D,20130107,000000,18.537,18.6446,18.3542,18.4334,31486.971005769,0
+WASH.US,D,20130108,000000,18.4246,18.4726,18.0991,18.2858,33063.211863382,0
+WASH.US,D,20130109,000000,18.188,18.3816,18.016,18.1392,29002.422632543,0
+WASH.US,D,20130110,000000,18.2438,18.2438,17.8821,18.2018,66917.101327629,0
+WASH.US,D,20130111,000000,18.2565,18.3416,18.016,18.1734,33877.415447197,0
+WASH.US,D,20130114,000000,18.1284,18.408,18.0629,18.3484,32778.854330341,0
+WASH.US,D,20130115,000000,18.3132,18.4842,18.2506,18.3542,17030.765917749,0
+WASH.US,D,20130116,000000,18.3542,18.3542,17.9339,17.9397,20940.170562652,0
+WASH.US,D,20130117,000000,18.0424,18.1959,17.9339,18.1792,15164.030314152,0
+WASH.US,D,20130118,000000,18.1333,18.1597,17.9045,18.0561,22041.800285979,0
+WASH.US,D,20130122,000000,18.0756,18.0756,17.9798,18.0492,24148.910063191,0
+WASH.US,D,20130123,000000,18.0756,18.0903,17.8742,17.8742,31315.129043356,0
+WASH.US,D,20130124,000000,17.9524,18.1519,17.9524,18.0668,44131.675406683,0
+WASH.US,D,20130125,000000,18.1206,18.1206,17.8087,17.9045,60788.071334887,0
+WASH.US,D,20130128,000000,17.9583,18.2106,17.6875,18.1519,50352.763593575,0
+WASH.US,D,20130129,000000,18.188,18.2301,18.0903,18.1666,32104.783775397,0
+WASH.US,D,20130130,000000,18.237,18.2565,17.8165,17.8821,24583.629313343,0
+WASH.US,D,20130131,000000,17.8693,18.278,17.8165,18.2644,44086.669178431,0
+WASH.US,D,20130201,000000,18.369,18.7023,18.319,18.5674,29658.081548656,0
+WASH.US,D,20130204,000000,18.4726,18.5889,18.1519,18.2106,31768.259932338,0
+WASH.US,D,20130205,000000,18.3962,18.4462,18.0903,18.2438,35024.051398776,0
+WASH.US,D,20130206,000000,18.1245,18.2301,17.9886,18.0991,55770.899753713,0
+WASH.US,D,20130207,000000,18.1138,18.1519,18.016,18.0238,16746.408384707,0
+WASH.US,D,20130208,000000,18.0991,18.0991,17.9935,18.0991,30876.318317907,0
+WASH.US,D,20130211,000000,18.0991,18.319,18.0991,18.1792,20767.305731414,0
+WASH.US,D,20130212,000000,18.278,18.3718,18.237,18.2908,66864.935017611,0
+WASH.US,D,20130213,000000,18.362,18.6573,18.147,18.4022,20132.104191779,0
+WASH.US,D,20130214,000000,18.4022,18.5889,18.3962,18.4334,27546.88029615,0
+WASH.US,D,20130215,000000,18.4578,18.6446,18.2301,18.3484,37273.339942508,0
+WASH.US,D,20130219,000000,18.3884,18.6446,18.3884,18.6378,43983.359427219,0
+WASH.US,D,20130220,000000,18.6222,18.6573,18.188,18.2644,39563.543239195,0
+WASH.US,D,20130221,000000,18.319,18.5302,18.0815,18.1138,22458.107897303,0
+WASH.US,D,20130222,000000,18.1206,18.3758,18.103,18.3542,18366.632601747,0
+WASH.US,D,20130225,000000,18.4784,18.5078,17.7257,17.8361,35308.408931817,0
+WASH.US,D,20130226,000000,17.9524,18.2722,17.9524,18.1333,24679.778982789,0
+WASH.US,D,20130227,000000,18.1666,18.3884,18.1666,18.2722,24464.976529772,0
+WASH.US,D,20130228,000000,18.2232,18.5302,18.2232,18.319,32762.488429158,0
+WASH.US,D,20130301,000000,18.1392,18.4462,18.0561,18.4394,20012.428539384,0
+WASH.US,D,20130304,000000,18.3416,18.6573,18.3416,18.6378,20772.420075534,0
+WASH.US,D,20130305,000000,18.629,18.7922,18.5,18.6954,74811.602910404,0
+WASH.US,D,20130306,000000,18.7023,18.9447,18.629,18.8128,26258.065578049,0
+WASH.US,D,20130307,000000,18.8685,18.9066,18.7394,18.8753,19227.888151462,0
+WASH.US,D,20130308,000000,19.0689,19.0689,18.7561,18.8753,22572.669205578,0
+WASH.US,D,20130311,000000,18.8753,18.9447,18.5302,18.8607,30652.310045476,0
+WASH.US,D,20130312,000000,18.846,18.8685,18.4912,18.6876,15053.560481172,0
+WASH.US,D,20130313,000000,18.672,18.8949,18.672,18.8372,25691.396249616,0
+WASH.US,D,20130314,000000,18.8949,19.0347,18.7473,19.0201,31813.26616059,0
+WASH.US,D,20130315,000000,19.1403,19.3603,19.0689,19.2635,135976.08997248,0
+WASH.US,D,20130318,000000,19.0923,19.3622,18.7639,18.979,26286.705905119,0
+WASH.US,D,20130319,000000,19.0807,19.1793,18.8949,18.9359,20955.51359501,0
+WASH.US,D,20130320,000000,19.1011,19.1901,19.0865,19.1257,20092.212307647,0
+WASH.US,D,20130321,000000,19.0201,19.2331,19.0201,19.1989,24107.995310235,0
+WASH.US,D,20130322,000000,19.3173,19.3817,19.2331,19.3173,30731.070944915,0
+WASH.US,D,20130325,000000,19.4003,19.4003,19.2771,19.3817,20380.661315985,0
+WASH.US,D,20130326,000000,19.4003,19.4003,19.0923,19.3309,31804.060341174,0
+WASH.US,D,20130327,000000,19.2547,19.3877,19.1305,19.2947,25611.612481351,0
+WASH.US,D,20130328,000000,19.3671,19.3877,19.1442,19.1442,41182.744587411,0
+WASH.US,D,20130401,000000,19.0543,19.1969,18.6505,18.7795,41766.802685851,0
+WASH.US,D,20130402,000000,19.0073,19.1969,18.7717,18.8323,17238.408288997,0
+WASH.US,D,20130403,000000,18.9565,18.9751,18.499,18.499,29102.663777284,0
+WASH.US,D,20130404,000000,18.6134,18.7502,18.5488,18.7306,30732.093813739,0
+WASH.US,D,20130405,000000,18.5606,18.8323,18.5606,18.7717,21310.449076899,0
+WASH.US,D,20130408,000000,18.6652,18.9868,18.5967,18.9565,18700.087838335,0
+WASH.US,D,20130409,000000,18.9311,19.1911,18.7952,18.8098,15762.408576126,0
+WASH.US,D,20130410,000000,18.9135,19.1266,18.8568,19.0474,169238.76125652,0
+WASH.US,D,20130411,000000,19.0777,19.0777,18.8411,18.9095,15939.364882659,0
+WASH.US,D,20130412,000000,18.8411,19.1442,18.6134,19.066,49868.946639875,0
+WASH.US,D,20130415,000000,18.9809,19.066,18.2076,18.2692,55541.777137162,0
+WASH.US,D,20130416,000000,18.4784,18.8323,18.1773,18.499,48780.614211257,0
+WASH.US,D,20130417,000000,18.3602,18.7121,18.2838,18.3748,41534.611462829,0
+WASH.US,D,20130418,000000,18.457,18.7346,18.3524,18.5752,46802.385905856,0
+WASH.US,D,20130419,000000,18.4648,18.8714,18.4648,18.8098,38012.87410218,0
+WASH.US,D,20130422,000000,18.8098,18.8098,18.0786,18.4706,60041.377093448,0
+WASH.US,D,20130423,000000,18.6652,18.7306,18.457,18.7306,34651.727146881,0
+WASH.US,D,20130424,000000,18.6583,18.9487,18.5967,18.8323,21408.644483993,0
+WASH.US,D,20130425,000000,18.9487,19.0405,18.63,18.7306,29507.719831544,0
+WASH.US,D,20130426,000000,18.759,18.8959,18.499,18.5361,44001.771066049,0
+WASH.US,D,20130429,000000,18.582,18.7346,18.4324,18.5556,19208.453643807,0
+WASH.US,D,20130430,000000,18.5967,18.7443,18.4226,18.7033,26635.504174064,0
+WASH.US,D,20130501,000000,18.582,18.673,17.974,18.1362,97834.334398493,0
+WASH.US,D,20130502,000000,18.1773,18.8489,18.1773,18.4324,57681.618716737,0
+WASH.US,D,20130503,000000,18.6808,18.8783,18.5488,18.6338,39909.27290167,0
+WASH.US,D,20130506,000000,18.6583,19.0073,18.6222,18.9565,28307.894701122,0
+WASH.US,D,20130507,000000,19.1491,19.2713,19.0317,19.2547,44624.698179796,0
+WASH.US,D,20130508,000000,19.1491,19.547,19.1237,19.4355,33458.039229403,0
+WASH.US,D,20130509,000000,19.4561,19.7738,19.3035,19.5685,42116.623823622,0
+WASH.US,D,20130510,000000,19.5382,20.0534,19.5382,19.5861,37208.899206603,0
+WASH.US,D,20130513,000000,19.6115,19.7161,19.4561,19.5001,19215.613725575,0
+WASH.US,D,20130514,000000,19.5617,19.7093,19.3104,19.5685,32778.854330341,0
+WASH.US,D,20130515,000000,19.4561,19.9332,19.3613,19.6741,29741.956792214,0
+WASH.US,D,20130516,000000,19.6741,20.1414,19.5929,19.8638,40908.615742609,0
+WASH.US,D,20130517,000000,19.981,20.2078,19.8041,19.9332,69130.589462525,0
+WASH.US,D,20130520,000000,19.8638,20.2753,19.8198,19.9948,24451.679235061,0
+WASH.US,D,20130521,000000,19.94,20.2587,19.9038,20.072,20150.515830609,0
+WASH.US,D,20130522,000000,20.1482,20.3115,19.6936,19.7806,65264.145308225,0
+WASH.US,D,20130523,000000,19.6672,20.0534,19.6672,19.7582,28206.630687558,0
+WASH.US,D,20130524,000000,19.6936,20.0652,19.5568,19.849,29193.69910261,0
+WASH.US,D,20130528,000000,19.8266,20.334,19.7269,19.9166,35390.238437729,0
+WASH.US,D,20130529,000000,19.8002,19.9234,19.6457,19.7503,30626.738324879,0
+WASH.US,D,20130530,000000,19.7934,19.9234,19.6838,19.7503,14251.631323242,0
+WASH.US,D,20130531,000000,19.6017,19.7884,19.4697,19.4913,32191.727625428,0
+WASH.US,D,20130603,000000,19.5685,19.8041,19.4795,19.6457,94267.590809592,0
+WASH.US,D,20130604,000000,19.7269,19.94,19.4355,19.4355,36804.866021167,0
+WASH.US,D,20130605,000000,19.5685,19.5685,19.2321,19.4433,28729.316656564,0
+WASH.US,D,20130606,000000,19.3945,19.5929,19.3877,19.5069,16917.227478296,0
+WASH.US,D,20130607,000000,19.6897,19.6897,19.3671,19.4795,24050.714656098,0
+WASH.US,D,20130610,000000,19.7855,19.7855,19.5284,19.6741,56126.858104426,0
+WASH.US,D,20130611,000000,19.5069,20.0534,19.5069,19.6838,19573.617813936,0
+WASH.US,D,20130612,000000,19.767,19.8422,19.5763,19.5763,15726.608167291,0
+WASH.US,D,20130613,000000,19.5685,19.8041,19.4923,19.767,45984.090846745,0
+WASH.US,D,20130614,000000,19.7269,19.7366,19.3104,19.3613,66619.446499878,0
+WASH.US,D,20130617,000000,19.5685,19.6115,19.2321,19.3945,21050.640395632,0
+WASH.US,D,20130618,000000,19.3945,19.6115,19.2321,19.5069,43896.415577188,0
+WASH.US,D,20130619,000000,19.5685,19.6399,19.415,19.415,17319.214926085,0
+WASH.US,D,20130620,000000,19.1969,19.5577,19.1969,19.3613,28998.331157248,0
+WASH.US,D,20130621,000000,19.4561,19.9038,19.3368,19.8119,115360.168827,0
+WASH.US,D,20130624,000000,19.6535,20.0944,19.4277,19.6535,41782.14571821,0
+WASH.US,D,20130625,000000,19.6399,19.8041,18.9565,19.6115,130735.9329877,0
+WASH.US,D,20130626,000000,19.8198,19.8266,19.4277,19.5382,28341.649372311,0
+WASH.US,D,20130627,000000,19.7102,19.9928,19.5861,19.8814,34147.452816704,0
+WASH.US,D,20130628,000000,19.8814,20.162,19.5968,20.1189,185873.67693942,0
+WASH.US,D,20130701,000000,20.3438,20.5999,20.2264,20.4591,45023.617021113,0
+WASH.US,D,20130702,000000,20.5021,20.6038,19.986,20.4523,47173.687288927,0
+WASH.US,D,20130703,000000,20.2069,20.5569,20.1022,20.5266,23035.005913976,0
+WASH.US,D,20130705,000000,20.8893,21.3331,20.6909,21.2774,52956.987619194,0
+WASH.US,D,20130708,000000,21.511,21.7056,21.2539,21.2539,52535.565663753,0
+WASH.US,D,20130709,000000,21.3605,21.5952,21.0848,21.5952,51308.123075087,0
+WASH.US,D,20130710,000000,21.6235,21.6938,21.4583,21.6586,39417.272997379,0
+WASH.US,D,20130711,000000,21.7506,21.7994,21.4485,21.4788,64932.735809285,0
+WASH.US,D,20130712,000000,21.517,21.7018,21.517,21.6088,63810.648709479,0
+WASH.US,D,20130715,000000,21.688,22.0243,21.688,21.8953,37895.244187432,0
+WASH.US,D,20130716,000000,21.9823,22.1944,21.7594,22.0879,52262.459687774,0
+WASH.US,D,20130717,000000,22.1368,22.5669,21.953,22.0458,44004.83967252,0
+WASH.US,D,20130718,000000,22.0517,22.1162,21.9676,22.0458,33549.074554729,0
+WASH.US,D,20130719,000000,22.0116,22.0458,21.953,22.0243,32464.833601406,0
+WASH.US,D,20130722,000000,21.8698,22.0458,21.8698,21.9393,50354.809331221,0
+WASH.US,D,20130723,000000,21.9393,22.0116,21.7985,21.9022,34314.180434998,0
+WASH.US,D,20130724,000000,21.9393,21.9744,21.8102,21.9393,33065.257601029,0
+WASH.US,D,20130725,000000,21.8855,21.9471,21.818,21.8698,73259.910904564,0
+WASH.US,D,20130726,000000,21.7106,22.2199,21.7106,22.1944,83481.439061685,0
+WASH.US,D,20130729,000000,22.2199,22.4751,22.0586,22.3567,106042.8567102,0
+WASH.US,D,20130730,000000,22.5639,22.5747,22.2981,22.4251,125349.5057611,0
+WASH.US,D,20130731,000000,22.5473,23.0254,22.3743,22.8133,55056.937314639,0
+WASH.US,D,20130801,000000,23.0196,23.0196,22.6852,22.87,33132.766943406,0
+WASH.US,D,20130802,000000,22.7732,22.9111,22.4877,22.6099,29282.688690289,0
+WASH.US,D,20130805,000000,22.5473,22.8289,22.5249,22.8211,19118.441187306,0
+WASH.US,D,20130806,000000,22.6999,22.8094,22.5875,22.695,20488.062542493,0
+WASH.US,D,20130807,000000,22.6852,22.7429,22.4027,22.5551,46847.392134107,0
+WASH.US,D,20130808,000000,22.7087,22.7869,22.5473,22.6529,10118.218405908,0
+WASH.US,D,20130809,000000,22.6529,22.8543,22.2511,22.4623,36576.766273439,0
+WASH.US,D,20130812,000000,22.4623,22.7918,22.4623,22.7155,26759.271301755,0
+WASH.US,D,20130813,000000,22.7155,23.046,22.6099,22.9404,20070.732062346,0
+WASH.US,D,20130814,000000,22.9345,23.3442,22.8954,22.9111,28422.456009398,0
+WASH.US,D,20130815,000000,22.7223,22.8856,22.0586,22.3274,28397.907157625,0
+WASH.US,D,20130816,000000,22.2062,22.87,21.8796,22.7371,37811.368943873,0
+WASH.US,D,20130819,000000,22.8133,22.8211,22.1504,22.3567,36440.724719862,0
+WASH.US,D,20130820,000000,22.5033,23.2669,22.4623,23.1242,39799.825937513,0
+WASH.US,D,20130821,000000,23.132,23.1604,22.4623,22.5249,43039.25150277,0
+WASH.US,D,20130822,000000,22.5405,23.176,22.5405,22.9189,23738.739664811,0
+WASH.US,D,20130823,000000,22.9023,22.9883,22.4173,22.6099,42907.301424488,0
+WASH.US,D,20130826,000000,22.6607,22.8074,22.0126,22.5639,19911.164525819,0
+WASH.US,D,20130827,000000,22.3959,22.3959,21.3175,21.4182,33215.619318142,0
+WASH.US,D,20130828,000000,21.4876,21.8855,21.428,21.688,32567.120483796,0
+WASH.US,D,20130829,000000,21.9393,22.1876,21.6411,21.818,20211.887960043,0
+WASH.US,D,20130830,000000,21.733,21.733,21.0203,21.1709,35784.042934926,0
+WASH.US,D,20130903,000000,21.4084,21.6176,21.0242,21.3605,63184.652989259,0
+WASH.US,D,20130904,000000,21.3146,21.6596,21.1757,21.3458,33612.49242181,0
+WASH.US,D,20130905,000000,21.4397,21.8034,21.3537,21.4534,22153.292987784,0
+WASH.US,D,20130906,000000,21.5952,21.6235,20.8199,21.2979,38390.312698195,0
+WASH.US,D,20130909,000000,21.428,21.9393,21.3762,21.7662,19442.690604478,0
+WASH.US,D,20130910,000000,21.95,22.2326,21.774,22.1847,22034.640204213,0
+WASH.US,D,20130911,000000,22.1739,22.4535,21.7985,22.4173,23532.120162386,0
+WASH.US,D,20130912,000000,22.4751,22.4751,21.8698,21.9266,42963.559209801,0
+WASH.US,D,20130913,000000,22.0282,22.4515,21.9872,22.1798,28022.514299258,0
+WASH.US,D,20130916,000000,22.5473,22.5473,21.6812,21.9022,59286.499901418,0
+WASH.US,D,20130917,000000,21.8728,22.0077,21.821,21.8728,76625.149335158,0
+WASH.US,D,20130918,000000,21.8728,22.1397,21.7936,22.0918,84480.781902624,0
+WASH.US,D,20130919,000000,22.0077,22.0077,21.7272,21.8728,19370.066917983,0
+WASH.US,D,20130920,000000,21.8728,21.9784,21.8132,21.8865,125422.1294476,0
+WASH.US,D,20130923,000000,21.9784,22.0429,21.7878,21.9706,46015.799780285,0
+WASH.US,D,20130924,000000,22.0077,22.5639,21.9784,22.2912,36285.248658631,0
+WASH.US,D,20130925,000000,22.2912,22.5757,22.1847,22.4251,21120.195475656,0
+WASH.US,D,20130926,000000,22.5103,22.739,22.2003,22.4751,45973.862158506,0
+WASH.US,D,20130927,000000,22.3088,22.5669,22.1925,22.1925,13212.396598171,0
+WASH.US,D,20130930,000000,22.0429,22.6167,22.0429,22.3567,83235.950543951,0
+WASH.US,D,20131001,000000,22.4173,22.7605,22.2042,22.5953,22778.265839179,0
+WASH.US,D,20131002,000000,22.4751,22.5815,22.0918,22.1143,49487.416568564,0
+WASH.US,D,20131003,000000,22.0429,22.1719,21.689,21.9138,30507.062672483,0
+WASH.US,D,20131004,000000,21.8601,22.389,21.8601,22.2189,40912.707217904,0
+WASH.US,D,20131007,000000,22.0624,22.3861,22.0624,22.1084,20526.9315578,0
+WASH.US,D,20131008,000000,22.2042,22.4515,21.8806,22.0488,33959.244953108,0
+WASH.US,D,20131009,000000,22.0488,22.6959,22.0488,22.2589,40912.707217904,0
+WASH.US,D,20131010,000000,22.5571,23.089,22.4173,23.0684,27835.329304487,0
+WASH.US,D,20131011,000000,23.089,24.0412,22.9091,23.9923,48642.526920032,0
+WASH.US,D,20131014,000000,23.962,24.1341,23.6648,23.8838,55814.88311314,0
+WASH.US,D,20131015,000000,23.9014,24.0187,23.266,23.307,35147.818526467,0
+WASH.US,D,20131016,000000,23.2972,23.8193,23.1652,23.4722,24181.641865556,0
+WASH.US,D,20131017,000000,23.3354,23.571,23.3354,23.5632,35428.084584213,0
+WASH.US,D,20131018,000000,25.3474,25.3474,23.0587,23.8017,58485.593612314,0
+WASH.US,D,20131021,000000,23.9014,24.0695,23.5006,23.6775,52321.78607956,0
+WASH.US,D,20131022,000000,23.9083,24.7392,23.655,24.6073,48927.907321897,0
+WASH.US,D,20131023,000000,24.4264,24.7011,24.3961,24.5887,63205.110365737,0
+WASH.US,D,20131024,000000,24.6043,24.6649,24.4333,24.4763,21933.376190648,0
+WASH.US,D,20131025,000000,24.5398,25.0804,24.1829,24.2533,23200.710663446,0
+WASH.US,D,20131028,000000,24.3393,24.5486,23.962,24.5486,46958.884835911,0
+WASH.US,D,20131029,000000,24.6601,24.9006,24.1635,24.3629,38664.441542997,0
+WASH.US,D,20131030,000000,24.4371,24.4371,24.0119,24.0695,29242.796806156,0
+WASH.US,D,20131031,000000,24.0843,24.0843,23.3872,23.394,51913.661418828,0
+WASH.US,D,20131101,000000,23.3294,23.6404,22.8905,23.3804,70856.169168425,0
+WASH.US,D,20131104,000000,23.3725,23.6863,23.1652,23.525,45412.307174192,0
+WASH.US,D,20131105,000000,23.4722,23.7557,23.4722,23.5846,41192.97327565,0
+WASH.US,D,20131106,000000,23.92,24.0119,23.7626,23.7772,22211.596510745,0
+WASH.US,D,20131107,000000,23.7626,24.0187,23.2376,23.437,37400.17567667,0
+WASH.US,D,20131108,000000,23.4498,24.1899,23.266,24.0695,35567.194744261,0
+WASH.US,D,20131111,000000,24.1037,24.1037,23.2806,23.6012,92930.701256769,0
+WASH.US,D,20131112,000000,23.5915,23.7939,23.3354,23.6404,18984.445371376,0
+WASH.US,D,20131113,000000,23.528,23.8701,23.528,23.743,15606.932514895,0
+WASH.US,D,20131114,000000,23.786,23.8838,23.5006,23.6364,16729.019614701,0
+WASH.US,D,20131115,000000,23.6012,23.7215,23.4722,23.6238,36415.152999265,0
+WASH.US,D,20131118,000000,23.6775,23.9923,23.5104,23.6648,11290.426078085,0
+WASH.US,D,20131119,000000,23.743,24.0187,23.4096,23.7284,28964.576486059,0
+WASH.US,D,20131120,000000,23.7557,23.9923,23.5494,23.6472,21649.018657607,0
+WASH.US,D,20131121,000000,23.8349,24.2621,23.6863,24.2533,48223.150702238,0
+WASH.US,D,20131122,000000,24.1967,24.8918,24.1829,24.7881,27135.687028947,0
+WASH.US,D,20131125,000000,24.972,25.3288,24.8604,25.141,37959.684923338,0
+WASH.US,D,20131126,000000,25.141,25.5409,25.141,25.4764,19281.077330304,0
+WASH.US,D,20131127,000000,25.4285,25.9681,25.2779,25.7687,33039.685880432,0
+WASH.US,D,20131129,000000,25.9749,26.2037,25.755,26.0757,14705.785081049,0
+WASH.US,D,20131202,000000,25.9887,25.9887,25.0951,25.186,25446.930600706,0
+WASH.US,D,20131203,000000,25.535,25.535,24.7236,25.1802,46329.820509219,0
+WASH.US,D,20131204,000000,25.009,25.6279,25.009,25.1802,74372.792184955,0
+WASH.US,D,20131205,000000,25.141,25.5556,25.141,25.2104,19543.954618044,0
+WASH.US,D,20131206,000000,25.4862,25.8469,25.4862,25.6993,26022.805748555,0
+WASH.US,D,20131209,000000,25.8059,25.8059,25.2104,25.229,23260.037055231,0
+WASH.US,D,20131210,000000,25.2936,25.3376,25.0716,25.1802,44820.06612516,0
+WASH.US,D,20131211,000000,25.2428,25.494,24.8849,24.9456,35993.731043824,0
+WASH.US,D,20131212,000000,25.009,25.4285,24.6601,24.8918,47237.105156008,0
+WASH.US,D,20131213,000000,24.972,25.0354,24.7236,24.8536,33036.617273961,0
+WASH.US,D,20131216,000000,25.3092,25.494,24.8849,25.4431,28388.70133821,0
+WASH.US,D,20131217,000000,25.5135,25.5135,24.879,25.0238,22073.50921952,0
+WASH.US,D,20131218,000000,25.1264,25.8059,24.9504,25.6709,47237.105156008,0
+WASH.US,D,20131219,000000,25.7257,25.7843,25.5067,25.5067,21369.775468685,0
+WASH.US,D,20131220,000000,25.6328,26.6222,25.6328,26.4658,117748.56753078,0
+WASH.US,D,20131223,000000,26.4521,27.0406,26.4521,26.6516,26978.165230068,0
+WASH.US,D,20131224,000000,26.757,27.0084,26.6173,26.9223,15256.088508302,0
+WASH.US,D,20131226,000000,27.0641,27.0641,26.63,26.7307,18439.256288244,0
+WASH.US,D,20131227,000000,26.85,26.8784,26.4306,26.6516,17434.799103184,0
+WASH.US,D,20131230,000000,26.716,26.894,26.4345,26.671,17811.214830376,0
+WASH.US,D,20131231,000000,26.7434,26.9751,26.4853,26.6642,26104.635254466,0
+WASH.US,D,20140102,000000,26.5029,26.5567,26.0161,26.0161,30513.199885426,0
+WASH.US,D,20140103,000000,26.0415,26.4012,25.9759,26.1559,12840.072346276,0
+WASH.US,D,20140106,000000,26.3494,26.4726,25.493,25.6485,31686.430426427,0
+WASH.US,D,20140107,000000,25.6787,26.2204,25.6787,26.0913,28159.578721659,0
+WASH.US,D,20140108,000000,26.0073,26.2429,25.7765,25.8841,18228.545310522,0
+WASH.US,D,20140109,000000,26.0493,26.0953,25.321,25.4549,30688.110454312,0
+WASH.US,D,20140110,000000,25.5194,25.5194,23.8349,25.054,78442.787235209,0
+WASH.US,D,20140113,000000,24.9328,25.1548,24.4,24.8614,41604.166542853,0
+WASH.US,D,20140114,000000,25.0384,25.1058,24.6542,25.0746,18003.514169266,0
+WASH.US,D,20140115,000000,25.1058,25.5859,25.1058,25.4334,31826.5634553,0
+WASH.US,D,20140116,000000,25.4676,25.5409,24.9192,25.0678,32521.091386721,0
+WASH.US,D,20140117,000000,25.1127,25.7198,25.06,25.0844,38474.187941753,0
+WASH.US,D,20140121,000000,25.4334,25.5546,25.0678,25.4549,31964.650746525,0
+WASH.US,D,20140122,000000,25.3268,25.3268,25.0452,25.2486,19960.262229366,0
+WASH.US,D,20140123,000000,25.0452,25.5047,24.9396,25.3992,24705.350703386,0
+WASH.US,D,20140124,000000,25.5957,25.5957,24.7168,24.84,34059.486097849,0
+WASH.US,D,20140127,000000,25.0844,25.5957,24.4235,24.4811,31546.297397554,0
+WASH.US,D,20140128,000000,24.6317,24.6317,24.0579,24.1223,55833.29475197,0
+WASH.US,D,20140129,000000,23.7352,24.6737,23.4654,23.5553,52203.133295989,0
+WASH.US,D,20140130,000000,23.8075,24.1869,23.57,23.9513,36011.119813829,0
+WASH.US,D,20140131,000000,23.4428,23.6775,23.4428,23.6003,67737.442124388,0
+WASH.US,D,20140203,000000,23.4194,24.1301,22.5405,22.8768,67483.770656063,0
+WASH.US,D,20140204,000000,23.0763,23.3128,23.0294,23.132,36188.076120362,0
+WASH.US,D,20140205,000000,23.0714,23.1466,22.9247,23.1076,54390.026841463,0
+WASH.US,D,20140206,000000,23.1554,23.524,23.1554,23.398,34614.903869221,0
+WASH.US,D,20140207,000000,23.4908,23.5348,23.2415,23.4428,53889.843986582,0
+WASH.US,D,20140210,000000,23.4272,23.4272,23.2454,23.3412,37022.737080655,0
+WASH.US,D,20140211,000000,23.435,23.9649,23.435,23.8017,23716.236550686,0
+WASH.US,D,20140212,000000,23.9024,24.3023,23.8633,24.0139,49528.33132152,0
+WASH.US,D,20140213,000000,23.8633,24.4235,23.57,24.2847,23939.221954294,0
+WASH.US,D,20140214,000000,24.2935,24.968,24.2583,24.6825,66673.658547543,0
+WASH.US,D,20140218,000000,24.8614,25.2183,24.7314,25.01,27975.462333359,0
+WASH.US,D,20140219,000000,24.8546,24.9984,24.2935,24.3609,42988.108061575,0
+WASH.US,D,20140220,000000,24.3501,25.01,24.3501,24.5007,28279.254374054,0
+WASH.US,D,20140221,000000,24.6649,24.7803,24.3023,24.6317,46628.498205795,0
+WASH.US,D,20140224,000000,24.748,25.2604,24.748,25.1294,36851.917987066,0
+WASH.US,D,20140225,000000,25.0452,25.2486,24.7314,24.8752,28968.667961355,0
+WASH.US,D,20140226,000000,24.9602,25.5468,24.9602,25.1548,33525.548571779,0
+WASH.US,D,20140227,000000,25.06,25.2183,24.9328,25.1762,34578.08059156,0
+WASH.US,D,20140228,000000,25.2124,25.7931,25.1196,25.2124,42522.702746705,0
+WASH.US,D,20140303,000000,25.0384,25.1382,24.5222,24.8341,22360.935359034,0
+WASH.US,D,20140304,000000,25.2261,26.3201,25.2261,26.1373,86351.608981517,0
+WASH.US,D,20140305,000000,25.9995,26.3005,25.7061,25.9369,29861.63244461,0
+WASH.US,D,20140306,000000,25.9633,26.235,25.6485,26.0415,27175.578913078,0
+WASH.US,D,20140307,000000,26.1295,26.3778,25.8137,26.3132,28996.2854196,0
+WASH.US,D,20140310,000000,26.2644,26.4648,25.9427,26.3719,33434.513246453,0
+WASH.US,D,20140311,000000,26.3651,26.3651,25.5047,25.8069,28921.615995455,0
+WASH.US,D,20140312,000000,25.7198,26.4853,25.6485,26.3778,32749.191134447,0
+WASH.US,D,20140313,000000,26.4501,26.5792,26.1559,26.2204,34796.974519874,0
+WASH.US,D,20140314,000000,26.3445,26.4286,26.0249,26.2292,17747.796963294,0
+WASH.US,D,20140317,000000,26.235,26.7248,26.235,26.5029,24088.560802581,0
+WASH.US,D,20140318,000000,26.5938,26.7806,26.4345,26.5938,29991.536785244,0
+WASH.US,D,20140319,000000,26.6222,26.6222,26.3944,26.4286,29109.823859052,0
+WASH.US,D,20140320,000000,26.3132,26.8432,26.1559,26.6378,31123.852573288,0
+WASH.US,D,20140321,000000,26.8362,27.5109,26.7728,27.1315,78124.675030979,0
+WASH.US,D,20140324,000000,26.9204,27.1462,26.7434,26.7728,43569.097553544,0
+WASH.US,D,20140325,000000,26.9126,26.9751,26.5244,26.9242,27835.329304487,0
+WASH.US,D,20140326,000000,27.1677,27.2019,26.5244,26.5322,42991.176668046,0
+WASH.US,D,20140327,000000,26.8793,27.5041,26.3494,26.6222,58837.460487732,0
+WASH.US,D,20140328,000000,26.6222,27.1354,25.7638,26.7034,52185.744525982,0
+WASH.US,D,20140331,000000,26.9204,27.417,26.3846,27.0543,74329.831694352,0
+WASH.US,D,20140401,000000,27.1843,27.7299,27.0709,27.5753,48317.254634035,0
+WASH.US,D,20140402,000000,27.5911,27.7299,27.3319,27.6409,28801.940343061,0
+WASH.US,D,20140403,000000,27.5753,27.7631,27.1716,27.4258,37979.119430991,0
+WASH.US,D,20140404,000000,27.7064,27.7064,26.2976,26.6446,42226.070787778,0
+WASH.US,D,20140407,000000,25.8645,26.717,25.8645,26.2409,47566.4689173,0
+WASH.US,D,20140408,000000,26.3543,27.3652,26.3543,26.4149,36414.130130441,0
+WASH.US,D,20140409,000000,26.3543,26.7884,25.9221,26.3924,38226.653686372,0
+WASH.US,D,20140410,000000,26.4628,26.4628,25.2946,25.4392,53260.77965989,0
+WASH.US,D,20140411,000000,25.3024,25.6709,24.9348,25.2222,64612.577867408,0
+WASH.US,D,20140414,000000,25.5262,25.6318,25.1274,25.2946,41518.245561647,0
+WASH.US,D,20140415,000000,25.5448,25.8009,24.9348,25.6709,26180.327547433,0
+WASH.US,D,20140416,000000,25.8861,26.3054,25.6269,26.0307,40072.931913492,0
+WASH.US,D,20140417,000000,25.9935,26.3846,25.9153,26.1519,32996.725389828,0
+WASH.US,D,20140421,000000,25.7198,26.1832,25.5624,25.9389,29394.181392093,0
+WASH.US,D,20140422,000000,26.0375,26.1099,25.6035,26.0825,36555.286028138,0
+WASH.US,D,20140423,000000,26.0737,26.2771,25.8801,26.0737,34053.348884906,0
+WASH.US,D,20140424,000000,26.2037,26.2262,25.6406,25.6533,33072.417682796,0
+WASH.US,D,20140425,000000,25.6318,25.8713,24.9035,25.2642,37430.861741387,0
+WASH.US,D,20140428,000000,25.3874,25.6269,24.8018,25.1,21457.742187539,0
+WASH.US,D,20140429,000000,25.3395,25.843,24.6894,24.7891,22102.149546589,0
+WASH.US,D,20140430,000000,24.7314,25.0062,24.4655,24.6943,47781.271370317,0
+WASH.US,D,20140501,000000,24.5799,24.8409,24.3247,24.6601,86687.109955753,0
+WASH.US,D,20140502,000000,24.8683,25.0002,24.4713,24.8341,43594.669274141,0
+WASH.US,D,20140505,000000,24.708,24.8947,24.6141,24.8243,29637.624172178,0
+WASH.US,D,20140506,000000,24.7529,24.8341,24.3501,24.4137,50036.697126992,0
+WASH.US,D,20140507,000000,24.5271,24.9484,24.1389,24.7891,46368.689524527,0
+WASH.US,D,20140508,000000,24.8341,25.0784,24.3501,24.3707,23087.172223995,0
+WASH.US,D,20140509,000000,24.2759,25.0942,24.1899,25.0002,51323.466107445,0
+WASH.US,D,20140512,000000,25.141,25.9301,25.141,25.8939,44945.878990497,0
+WASH.US,D,20140513,000000,25.6406,25.9573,25.4647,25.4969,59347.872030853,0
+WASH.US,D,20140514,000000,25.4647,25.9857,24.3208,24.3824,47865.146613876,0
+WASH.US,D,20140515,000000,24.1459,24.2621,23.6628,24.0598,45552.440203064,0
+WASH.US,D,20140516,000000,23.9884,24.1673,23.743,24.1615,41493.696709873,0
+WASH.US,D,20140519,000000,24.1673,24.7705,24.0598,24.5593,23130.132714597,0
+WASH.US,D,20140520,000000,24.5633,24.5633,23.9523,24.0969,59007.256712497,0
+WASH.US,D,20140521,000000,24.2181,24.5515,24.0393,24.3247,55978.542124962,0
+WASH.US,D,20140522,000000,24.4489,24.5633,24.3501,24.4577,26668.235976429,0
+WASH.US,D,20140523,000000,24.6385,25.0706,24.3227,24.9914,38316.666142875,0
+WASH.US,D,20140527,000000,25.2564,25.3454,25.0776,25.2564,45602.560775435,0
+WASH.US,D,20140528,000000,25.1215,25.1215,24.6454,24.9484,21630.607018776,0
+WASH.US,D,20140529,000000,25.1558,25.2437,24.8243,24.8947,31411.278712801,0
+WASH.US,D,20140530,000000,25.012,25.1312,24.6385,24.7001,31697.681983491,0
+WASH.US,D,20140602,000000,24.8243,24.8243,24.313,24.6816,33023.319979249,0
+WASH.US,D,20140603,000000,24.5593,24.7891,24.5593,24.5945,32984.450963942,0
+WASH.US,D,20140604,000000,24.5457,24.794,24.4557,24.6894,37830.803451528,0
+WASH.US,D,20140605,000000,24.8018,25.6475,24.7226,25.6269,52726.84213382,0
+WASH.US,D,20140606,000000,25.8342,26.3778,25.8342,26.1441,31630.172641113,0
+WASH.US,D,20140609,000000,25.9935,26.6222,25.9935,26.3484,32133.424102466,0
+WASH.US,D,20140610,000000,26.2839,26.3543,26.1031,26.2565,24787.180209297,0
+WASH.US,D,20140611,000000,26.2605,26.2605,25.6709,25.7931,21581.509315229,0
+WASH.US,D,20140612,000000,25.4392,25.7697,25.185,25.4588,20860.386794388,0
+WASH.US,D,20140613,000000,25.6475,25.7863,25.23,25.3395,25300.660358889,0
+WASH.US,D,20140616,000000,25.234,25.3395,24.9084,25.2016,16106.092500953,0
+WASH.US,D,20140617,000000,25.1792,25.6778,25.1558,25.5321,26857.466708849,0
+WASH.US,D,20140618,000000,25.6318,26.0884,25.5262,26.0659,26895.312855332,0
+WASH.US,D,20140619,000000,26.1031,26.4149,26.0581,26.1167,18950.690700187,0
+WASH.US,D,20140620,000000,26.4002,26.63,26.2321,26.5714,109397.86645255,0
+WASH.US,D,20140623,000000,26.5645,26.6516,26.4345,26.5938,25551.263220742,0
+WASH.US,D,20140624,000000,26.5479,27.0797,26.3054,26.3054,28877.632636029,0
+WASH.US,D,20140625,000000,26.0884,26.5234,26.0825,26.4784,16957.119362429,0
+WASH.US,D,20140626,000000,26.5714,26.9546,25.9935,26.5479,19754.665595764,0
+WASH.US,D,20140627,000000,26.3758,27.0738,26.3621,26.5234,114696.3269603,0
+WASH.US,D,20140630,000000,26.3827,26.7904,26.2301,26.76,33120.492517519,0
+WASH.US,D,20140701,000000,26.7464,27.7318,26.4266,27.331,50298.551545908,0
+WASH.US,D,20140702,000000,26.7678,27.4669,26.7678,27.1325,32428.010323746,0
+WASH.US,D,20140703,000000,27.3887,27.4453,26.9223,27.0885,22530.731583799,0
+WASH.US,D,20140707,000000,27.0015,27.0015,26.6182,26.6574,20752.98556788,0
+WASH.US,D,20140708,000000,26.5938,26.8568,26.2741,26.4706,35289.997292987,0
+WASH.US,D,20140709,000000,26.6642,26.806,26.2077,26.3524,10997.885594452,0
+WASH.US,D,20140710,000000,25.7139,26.2077,25.6787,25.8518,30610.372423696,0
+WASH.US,D,20140711,000000,25.9251,26.3338,25.7198,26.193,49394.33550559,0
+WASH.US,D,20140714,000000,26.4844,26.6446,26.2077,26.2595,38195.967621656,0
+WASH.US,D,20140715,000000,26.1295,26.2595,25.8439,25.9027,31883.844109438,0
+WASH.US,D,20140716,000000,25.9681,26.1793,25.8361,25.8518,29158.921562599,0
+WASH.US,D,20140717,000000,25.6533,25.7648,25.103,25.2261,49244.996657303,0
+WASH.US,D,20140718,000000,25.0726,25.7003,25.0726,25.6856,40082.137732907,0
+WASH.US,D,20140721,000000,25.3933,26.1656,25.3288,25.4578,20638.424259605,0
+WASH.US,D,20140722,000000,25.0228,25.974,25.0228,25.0726,29691.836219844,0
+WASH.US,D,20140723,000000,25.1108,25.5116,24.9934,25.3288,62325.443177193,0
+WASH.US,D,20140724,000000,25.2994,25.6318,24.9142,24.9632,32870.912524491,0
+WASH.US,D,20140725,000000,24.8566,25.2124,24.7168,24.8634,36440.724719862,0
+WASH.US,D,20140728,000000,25.0512,25.4725,24.748,25.2994,40375.701085362,0
+WASH.US,D,20140729,000000,25.4803,25.6621,25.058,25.1108,13894.650103706,0
+WASH.US,D,20140730,000000,25.1332,25.4314,24.7696,25.3219,65468.719073002,0
+WASH.US,D,20140731,000000,25.103,25.1752,24.9211,25.0354,51641.578311675,0
+WASH.US,D,20140801,000000,25.4637,25.4637,24.7891,24.9632,40763.368369617,0
+WASH.US,D,20140804,000000,25.0658,25.1596,24.2445,24.5701,37408.358627261,0
+WASH.US,D,20140805,000000,24.3463,24.5681,24.1195,24.3227,17794.848929194,0
+WASH.US,D,20140806,000000,24.1987,24.7813,24.0403,24.6131,20557.617622517,0
+WASH.US,D,20140807,000000,24.6943,24.6943,24.2573,24.3677,10928.330514428,0
+WASH.US,D,20140808,000000,24.4107,24.6816,24.3765,24.5945,21194.8648998,0
+WASH.US,D,20140811,000000,24.5339,25.0814,24.5339,24.9054,17576.977869705,0
+WASH.US,D,20140812,000000,24.8566,24.9054,24.4968,24.5505,22866.232558034,0
+WASH.US,D,20140813,000000,24.5134,24.5945,24.3961,24.5623,17855.198189803,0
+WASH.US,D,20140814,000000,24.5701,24.9572,24.5701,24.7754,10138.675782386,0
+WASH.US,D,20140815,000000,24.663,25.0892,24.3883,24.7608,40474.91936128,0
+WASH.US,D,20140818,000000,25.0354,25.275,24.5848,25.275,17941.11917101,0
+WASH.US,D,20140819,000000,25.2544,25.4725,25.1108,25.4099,50658.601371917,0
+WASH.US,D,20140820,000000,25.2916,25.4637,25.2544,25.4236,31731.436654678,0
+WASH.US,D,20140821,000000,25.3151,25.5448,25.0726,25.4891,20042.091735277,0
+WASH.US,D,20140822,000000,25.5311,25.5839,25.2544,25.5028,24959.022171711,0
+WASH.US,D,20140825,000000,25.538,25.7423,25.3004,25.538,13612.338308312,0
+WASH.US,D,20140826,000000,25.6533,26.0219,25.6201,25.7579,35976.342273817,0
+WASH.US,D,20140827,000000,25.6709,25.9975,25.4725,25.5702,10719.665274355,0
+WASH.US,D,20140828,000000,25.5517,25.6269,25.3288,25.3434,17749.842700943,0
+WASH.US,D,20140829,000000,25.3151,25.6201,25.2916,25.6035,16535.697406986,0
+WASH.US,D,20140902,000000,25.7795,25.9397,25.4158,25.8439,23901.375807809,0
+WASH.US,D,20140903,000000,26.0219,26.0219,25.3855,25.4637,23738.739664811,0
+WASH.US,D,20140904,000000,25.6123,25.7061,25.3151,25.3151,12532.188830286,0
+WASH.US,D,20140905,000000,25.19,25.6318,25.19,25.3542,12421.718997306,0
+WASH.US,D,20140908,000000,25.4519,25.6318,25.3434,25.6123,15121.069823548,0
+WASH.US,D,20140909,000000,25.6318,25.6318,24.9289,24.9572,24738.08250575,0
+WASH.US,D,20140910,000000,25.0814,25.3082,24.9934,25.3082,15335.872276565,0
+WASH.US,D,20140911,000000,25.0432,25.5116,25.0432,25.4236,21148.835802725,0
+WASH.US,D,20140912,000000,25.4021,25.5028,24.9632,25.2124,18390.158584697,0
+WASH.US,D,20140915,000000,25.2183,25.2183,24.7813,24.9436,20836.860811438,0
+WASH.US,D,20140916,000000,24.9211,25.0794,24.6219,24.7314,16487.622572264,0
+WASH.US,D,20140917,000000,24.7891,25.1294,24.708,24.9054,23307.08902113,0
+WASH.US,D,20140918,000000,25.0432,25.4519,24.8702,25.3933,22263.762820764,0
+WASH.US,D,20140919,000000,25.4891,25.6035,25.0512,25.2124,67246.465088922,0
+WASH.US,D,20140922,000000,24.9632,25.3542,24.8888,24.97,31594.372232277,0
+WASH.US,D,20140923,000000,24.97,25.2124,24.6522,24.708,32560.983270853,0
+WASH.US,D,20140924,000000,24.748,25.0658,24.6376,24.7754,22257.62560782,0
+WASH.US,D,20140925,000000,24.7891,24.8028,24.3795,24.5339,26915.77023181,0
+WASH.US,D,20140926,000000,24.5144,24.8761,24.5144,24.8341,22547.097484981,0
+WASH.US,D,20140929,000000,24.6425,24.9446,24.2954,24.7598,23868.644005445,0
+WASH.US,D,20140930,000000,24.706,24.972,24.2407,24.2407,55965.244830252,0
+WASH.US,D,20141001,000000,24.2602,24.576,24.0167,24.0167,35716.533592549,0
+WASH.US,D,20141002,000000,23.9963,24.6356,23.9963,24.5623,33991.976755473,0
+WASH.US,D,20141003,000000,24.7676,24.8702,24.0627,24.3121,87196.498630048,0
+WASH.US,D,20141006,000000,24.2925,24.4157,23.9229,24.0979,19975.605261725,0
+WASH.US,D,20141007,000000,24.0236,24.0911,23.6785,23.6873,32018.862794192,0
+WASH.US,D,20141008,000000,23.656,24.7148,23.656,24.6268,30150.081452946,0
+WASH.US,D,20141009,000000,24.7226,24.7226,24.0324,24.0529,34741.739603383,0
+WASH.US,D,20141010,000000,23.9259,24.5398,23.9259,24.0764,26139.412794479,0
+WASH.US,D,20141013,000000,24.0324,25.2154,24.0324,24.8096,29300.077460294,0
+WASH.US,D,20141014,000000,25.1058,25.4216,24.7529,25.4216,54026.908408983,0
+WASH.US,D,20141015,000000,25.0912,25.7355,24.8566,25.6035,76753.007938145,0
+WASH.US,D,20141016,000000,25.2154,26.0171,25.2104,25.8919,37536.217230248,0
+WASH.US,D,20141017,000000,26.323,26.323,25.3913,25.6719,29637.624172178,0
+WASH.US,D,20141020,000000,25.4578,26.0796,25.4216,26.0581,26366.489673381,0
+WASH.US,D,20141021,000000,26.4482,26.4482,25.8078,26.2438,53244.413758708,0
+WASH.US,D,20141022,000000,26.1999,26.3758,26.1187,26.1705,27880.335532738,0
+WASH.US,D,20141023,000000,26.4482,27.1266,26.3142,26.9204,57131.315289485,0
+WASH.US,D,20141024,000000,26.89,27.3251,26.6408,26.7942,51538.268560461,0
+WASH.US,D,20141027,000000,26.7806,26.8862,26.541,26.7942,27927.387498635,0
+WASH.US,D,20141028,000000,26.9722,27.9694,26.8108,27.9567,65107.64637817,0
+WASH.US,D,20141029,000000,27.7357,28.1678,27.3535,27.7142,53242.36802106,0
+WASH.US,D,20141030,000000,27.4991,27.8814,27.4991,27.7357,56718.076284634,0
+WASH.US,D,20141031,000000,27.7299,28.2265,27.723,28.1923,65334.723257073,0
+WASH.US,D,20141103,000000,28.1923,28.3154,27.8247,27.984,35624.475398399,0
+WASH.US,D,20141104,000000,27.8022,28.0134,27.6193,27.9498,20840.952286735,0
+WASH.US,D,20141105,000000,28.1395,28.2558,27.9195,28.0857,21321.700633963,0
+WASH.US,D,20141106,000000,28.206,28.206,27.8384,27.9195,39010.171205471,0
+WASH.US,D,20141107,000000,27.9195,27.9195,27.7425,27.9195,18622.34980772,0
+WASH.US,D,20141110,000000,27.9195,27.9263,27.6331,27.9263,39161.555791407,0
+WASH.US,D,20141111,000000,27.984,28.1033,27.7553,28.1033,59114.657939005,0
+WASH.US,D,20141112,000000,28.1102,28.2558,27.9498,28.2128,56647.498335786,0
+WASH.US,D,20141113,000000,28.0955,28.247,27.9655,27.9694,26492.30253872,0
+WASH.US,D,20141114,000000,28.072,28.206,27.7299,27.7299,32299.128851937,0
+WASH.US,D,20141117,000000,27.7142,27.8022,27.3603,27.4189,16713.676582343,0
+WASH.US,D,20141118,000000,27.4991,27.7064,27.2899,27.3897,28246.52257169,0
+WASH.US,D,20141119,000000,27.3828,27.3828,26.7298,26.7864,23390.964264689,0
+WASH.US,D,20141120,000000,26.7512,27.2586,26.6408,27.2293,15517.942927217,0
+WASH.US,D,20141121,000000,27.5793,27.5793,26.9272,27.0494,23670.20745361,0
+WASH.US,D,20141124,000000,27.2127,27.5373,27.1325,27.4267,28035.811593968,0
+WASH.US,D,20141125,000000,27.4991,27.6263,27.2293,27.3965,17695.630653276,0
+WASH.US,D,20141126,000000,27.3603,27.6605,27.1755,27.2586,18544.611777104,0
+WASH.US,D,20141128,000000,27.3603,27.3603,26.5909,26.5909,19396.661507404,0
+WASH.US,D,20141201,000000,26.6192,26.6242,26.2966,26.3328,28876.609767204,0
+WASH.US,D,20141202,000000,26.3524,27.1482,26.3524,27.0582,24253.242683228,0
+WASH.US,D,20141203,000000,27.068,27.4053,26.8608,27.2723,21389.209976338,0
+WASH.US,D,20141204,000000,27.2049,27.4189,26.978,27.2205,24045.600311978,0
+WASH.US,D,20141205,000000,27.2049,27.9195,27.2049,27.9029,27069.200555393,0
+WASH.US,D,20141208,000000,27.9029,28.1033,27.4493,27.5285,35816.77473729,0
+WASH.US,D,20141209,000000,27.5725,28.2793,27.157,28.2636,33233.008088147,0
+WASH.US,D,20141210,000000,27.5373,28.1258,27.5373,27.5373,29087.320744926,0
+WASH.US,D,20141211,000000,27.6263,28.1033,27.5959,27.6263,25089.949381169,0
+WASH.US,D,20141212,000000,27.3897,27.6331,27.0748,27.3535,30133.715551764,0
+WASH.US,D,20141215,000000,27.5225,27.7357,26.9526,27.0963,64457.101806177,0
+WASH.US,D,20141216,000000,26.939,27.8159,26.7806,27.5373,42453.147666681,0
+WASH.US,D,20141217,000000,27.5225,28.1854,26.8372,28.1678,49214.310592586,0
+WASH.US,D,20141218,000000,28.1033,28.3594,27.9195,28.1982,41427.21023632,0
+WASH.US,D,20141219,000000,28.072,28.5736,27.7142,28.4934,92154.343819438,0
+WASH.US,D,20141222,000000,28.3996,28.991,28.3996,28.9421,30718.796519029,0
+WASH.US,D,20141223,000000,29.0643,29.6675,28.508,29.0047,42891.958392129,0
+WASH.US,D,20141224,000000,29.0947,29.4759,28.6684,29.0507,15441.227765425,0
+WASH.US,D,20141226,000000,29.2491,29.7487,29.123,29.5571,12920.878983363,0
+WASH.US,D,20141229,000000,29.7252,30.1964,29.4984,29.8816,22255.579870173,0
+WASH.US,D,20141230,000000,29.7604,30.3196,29.7174,29.909,16179.739056273,0
+WASH.US,D,20141231,000000,29.7986,30.2736,29.6793,29.7565,36262.745544506,0
+WASH.US,D,20150102,000000,29.9834,29.9834,28.9499,29.3313,20370.432627746,0
+WASH.US,D,20150105,000000,29.1777,29.2081,28.2382,28.5316,30109.166699991,0
+WASH.US,D,20150106,000000,28.6146,28.6968,27.5265,27.6165,37594.520753209,0
+WASH.US,D,20150107,000000,27.8433,27.9557,27.5617,27.8433,18459.713664722,0
+WASH.US,D,20150108,000000,28.029,28.7349,27.9351,28.1463,23268.220005822,0
+WASH.US,D,20150109,000000,28.1395,28.512,27.5001,27.679,29368.609671495,0
+WASH.US,D,20150112,000000,27.5929,27.8579,27.4161,27.8139,22772.128626237,0
+WASH.US,D,20150113,000000,28.1111,28.8512,27.6643,28.2978,35882.238342019,0
+WASH.US,D,20150114,000000,28.1199,28.3546,27.94,28.073,27551.994640269,0
+WASH.US,D,20150115,000000,28.073,28.6146,27.4443,27.5549,27280.934401938,0
+WASH.US,D,20150116,000000,27.4522,28.5374,27.4073,28.4738,25987.005339719,0
+WASH.US,D,20150120,000000,28.5922,28.5922,27.9987,28.1522,32179.453199542,0
+WASH.US,D,20150121,000000,28.0075,28.3292,27.6077,27.7337,27676.784636783,0
+WASH.US,D,20150122,000000,28.073,28.991,27.9332,28.9089,59852.146361029,0
+WASH.US,D,20150123,000000,29.0057,29.0517,28.4436,28.4436,39545.131600365,0
+WASH.US,D,20150126,000000,28.1991,28.6654,28.0368,28.5618,32142.629921882,0
+WASH.US,D,20150127,000000,28.1786,29.2785,27.8882,28.5774,31051.228886793,0
+WASH.US,D,20150128,000000,28.0671,28.1659,27.6233,27.6233,74416.775544383,0
+WASH.US,D,20150129,000000,27.8804,28.3292,27.4571,28.0671,69209.350361964,0
+WASH.US,D,20150130,000000,27.7915,27.9097,27.0494,27.1178,44268.739829084,0
+WASH.US,D,20150202,000000,27.4161,27.9185,26.8362,27.8091,40439.118952444,0
+WASH.US,D,20150203,000000,27.9254,28.2656,27.2694,28.0593,35791.203016694,0
+WASH.US,D,20150204,000000,28.0525,28.0525,27.679,27.7269,66323.837409774,0
+WASH.US,D,20150205,000000,27.8433,28.378,27.6643,28.3056,35483.319500703,0
+WASH.US,D,20150206,000000,28.4572,28.4738,28.1395,28.4348,56033.777041453,0
+WASH.US,D,20150209,000000,28.2079,28.4278,27.5695,27.6507,34694.687637484,0
+WASH.US,D,20150210,000000,27.6233,28.1033,27.4883,27.9019,48652.755608271,0
+WASH.US,D,20150211,000000,27.8139,28.1991,27.767,27.9645,36478.570866346,0
+WASH.US,D,20150212,000000,28.2148,28.5618,28.0593,28.5374,22041.800285979,0
+WASH.US,D,20150213,000000,28.6968,28.8297,28.5452,28.6733,32391.187046087,0
+WASH.US,D,20150217,000000,28.643,28.8639,28.5853,28.7965,27615.41250735,0
+WASH.US,D,20150218,000000,28.7681,28.9607,28.2412,28.3624,36458.113489869,0
+WASH.US,D,20150219,000000,28.4014,28.6566,28.161,28.2822,39961.439211688,0
+WASH.US,D,20150220,000000,28.3292,28.3292,27.9557,28.0212,34806.180339288,0
+WASH.US,D,20150223,000000,27.9185,27.9596,27.6301,27.8091,36995.11962241,0
+WASH.US,D,20150224,000000,27.9185,28.0525,27.679,27.9694,30660.492996066,0
+WASH.US,D,20150225,000000,27.8657,28.0593,27.767,27.9254,24908.90159934,0
+WASH.US,D,20150226,000000,27.8745,28.1395,27.8433,28.029,23383.804182922,0
+WASH.US,D,20150227,000000,27.9332,28.2656,27.7337,27.8091,25276.111507117,0
+WASH.US,D,20150302,000000,27.8892,28.2568,27.7621,28.0965,55906.94130729,0
+WASH.US,D,20150303,000000,28.029,28.0671,27.8433,27.8511,26603.795240523,0
+WASH.US,D,20150304,000000,27.7846,27.9694,27.3017,27.3769,22144.087168368,0
+WASH.US,D,20150305,000000,27.4953,27.5031,27.0142,27.3183,54825.76896044,0
+WASH.US,D,20150306,000000,27.0748,27.6165,27.0748,27.5333,38755.476868322,0
+WASH.US,D,20150309,000000,27.6643,27.8227,27.6165,27.7621,19036.611681394,0
+WASH.US,D,20150310,000000,27.4229,27.5695,27.0582,27.1178,29168.127382013,0
+WASH.US,D,20150311,000000,27.2596,27.3485,27.0308,27.2313,36055.103173256,0
+WASH.US,D,20150312,000000,27.4522,28.2978,27.3017,28.25,32677.590316775,0
+WASH.US,D,20150313,000000,28.3214,28.6088,27.7416,28.466,22414.124537875,0
+WASH.US,D,20150316,000000,28.4014,28.8131,28.3702,28.5452,28220.950851092,0
+WASH.US,D,20150317,000000,28.3702,28.5774,28.0671,28.1864,60494.507982432,0
+WASH.US,D,20150318,000000,28.0075,28.6498,27.984,28.161,43754.236810667,0
+WASH.US,D,20150319,000000,28.0075,28.2978,27.7621,28.1942,27815.894796832,0
+WASH.US,D,20150320,000000,28.3468,28.6293,28.3468,28.552,87236.39051418,0
+WASH.US,D,20150323,000000,28.6205,28.7349,28.338,28.6146,33353.706609366,0
+WASH.US,D,20150324,000000,28.5853,28.5853,28.3546,28.4348,19849.792396386,0
+WASH.US,D,20150325,000000,28.7251,28.7251,27.7768,27.8433,67384.552380147,0
+WASH.US,D,20150326,000000,27.767,28.3116,27.5841,28.1786,36326.163411587,0
+WASH.US,D,20150327,000000,28.1698,28.4278,27.8579,28.1199,63605.052075877,0
+WASH.US,D,20150330,000000,28.2001,28.7407,28.1111,28.6186,59417.427110877,0
+WASH.US,D,20150331,000000,28.597,28.597,28.2431,28.5334,30288.168744171,0
+WASH.US,D,20150401,000000,28.3732,28.8512,28.2362,28.8209,25027.554382911,0
+WASH.US,D,20150402,000000,28.8473,28.9989,27.9821,28.8287,25027.554382911,0
+WASH.US,D,20150406,000000,28.4514,28.6322,28.0583,28.3575,24890.48996051,0
+WASH.US,D,20150407,000000,28.2431,28.3076,28.0212,28.1395,53885.752511286,0
+WASH.US,D,20150408,000000,28.2519,28.423,28.0358,28.423,80166.321203461,0
+WASH.US,D,20150409,000000,28.2216,28.2588,27.6976,28.162,38909.93006073,0
+WASH.US,D,20150410,000000,28.2089,28.3232,27.9733,28.2089,24623.521197475,0
+WASH.US,D,20150413,000000,28.2998,28.4172,28.0965,28.3732,20073.800668818,0
+WASH.US,D,20150414,000000,27.9821,28.5334,27.9821,28.3654,38542.720152954,0
+WASH.US,D,20150415,000000,28.6136,28.6136,28.2089,28.5667,59485.959322077,0
+WASH.US,D,20150416,000000,28.5413,28.7222,28.4172,28.5892,36728.150859375,0
+WASH.US,D,20150417,000000,28.6635,28.6635,27.9821,27.9977,48310.094552268,0
+WASH.US,D,20150420,000000,28.1463,28.4778,28.1463,28.3487,28321.191995833,0
+WASH.US,D,20150421,000000,28.3575,28.4894,28.2676,28.3076,19616.578304539,0
+WASH.US,D,20150422,000000,28.1522,28.469,28.029,28.3076,58592.994838822,0
+WASH.US,D,20150423,000000,28.1199,28.2216,27.9322,28.0867,38947.776207214,0
+WASH.US,D,20150424,000000,28.0583,28.2519,27.9087,28.1952,79774.562443911,0
+WASH.US,D,20150427,000000,28.292,28.4856,27.7309,28.0446,39480.69086446,0
+WASH.US,D,20150428,000000,28.0583,28.4044,27.9821,28.2519,42288.465786035,0
+WASH.US,D,20150429,000000,28.2089,28.3575,28.0212,28.0515,31986.130991827,0
+WASH.US,D,20150430,000000,27.9166,27.9234,27.4073,27.6605,74811.602910404,0
+WASH.US,D,20150501,000000,27.8267,27.9087,27.0944,27.2527,77620.400700801,0
+WASH.US,D,20150504,000000,27.2655,27.5647,27.198,27.2811,33052.983175143,0
+WASH.US,D,20150505,000000,27.2527,27.3407,26.6378,26.8118,62095.297691817,0
+WASH.US,D,20150506,000000,26.8705,27.3183,26.7356,27.198,59287.522770243,0
+WASH.US,D,20150507,000000,27.1755,27.4297,27.0367,27.3017,32689.864742662,0
+WASH.US,D,20150508,000000,27.5647,27.5647,27.2596,27.4297,28368.243961732,0
+WASH.US,D,20150511,000000,27.4453,27.8061,27.4297,27.6536,59417.427110877,0
+WASH.US,D,20150512,000000,27.5705,27.8061,27.4971,27.7875,61001.85091908,0
+WASH.US,D,20150513,000000,27.7445,27.9821,27.6399,27.7015,25695.48772491,0
+WASH.US,D,20150514,000000,27.8355,28.1258,27.8267,27.9821,21681.750459971,0
+WASH.US,D,20150515,000000,27.9469,27.9469,27.6457,27.7249,38304.391716988,0
+WASH.US,D,20150518,000000,27.7377,28.3654,27.7083,28.1522,32629.515482053,0
+WASH.US,D,20150519,000000,28.1395,28.332,27.9469,28.029,30556.16037603,0
+WASH.US,D,20150520,000000,28.162,28.162,27.8139,27.9733,27966.256513944,0
+WASH.US,D,20150521,000000,27.9821,28.2001,27.9821,28.1316,18738.956853643,0
+WASH.US,D,20150522,000000,28.1708,28.2676,27.8873,27.9977,43896.415577188,0
+WASH.US,D,20150526,000000,27.9166,27.9977,27.5421,27.7875,47970.502102737,0
+WASH.US,D,20150527,000000,27.7875,28.2158,27.7309,28.1796,29575.229173921,0
+WASH.US,D,20150528,000000,28.1708,28.381,28.0407,28.2519,34498.296823297,0
+WASH.US,D,20150529,000000,28.3076,28.3487,28.0583,28.0789,49388.198292647,0
+WASH.US,D,20150601,000000,28.2754,28.3184,27.987,28.1952,46265.379773314,0
+WASH.US,D,20150602,000000,27.9733,28.6713,27.9733,28.4044,25210.647902388,0
+WASH.US,D,20150603,000000,28.3956,28.6186,28.2588,28.5491,59017.485400736,0
+WASH.US,D,20150604,000000,28.3956,28.4602,28.0446,28.292,46838.186314692,0
+WASH.US,D,20150605,000000,28.2362,28.5746,28.2362,28.5228,47107.200815375,0
+WASH.US,D,20150608,000000,28.4112,28.5413,28.3135,28.3732,34259.968387332,0
+WASH.US,D,20150609,000000,28.2588,28.6048,28.162,28.4464,33602.263733572,0
+WASH.US,D,20150610,000000,28.3732,29.0155,28.3732,28.6478,43677.521648875,0
+WASH.US,D,20150611,000000,28.8209,29.0517,28.557,29.0233,37298.911663106,0
+WASH.US,D,20150612,000000,28.8854,28.9841,28.774,28.8512,26766.431383522,0
+WASH.US,D,20150615,000000,28.7681,28.9539,28.5814,28.6948,63302.282904007,0
+WASH.US,D,20150616,000000,28.5814,28.9607,28.5814,28.8942,30249.299728863,0
+WASH.US,D,20150617,000000,29.0067,29.0067,28.7319,28.7319,33592.035045332,0
+WASH.US,D,20150618,000000,28.7466,29.0975,28.6186,29.0438,51255.956765068,0
+WASH.US,D,20150619,000000,29.1269,29.5297,29.0517,29.4857,135567.96531175,0
+WASH.US,D,20150622,000000,29.6519,30.1348,29.6519,30.0918,69321.865932592,0
+WASH.US,D,20150623,000000,30.1124,30.5533,30.0918,30.3832,40144.532731164,0
+WASH.US,D,20150624,000000,30.261,30.4477,29.8748,30.261,49249.088132598,0
+WASH.US,D,20150625,000000,30.3832,30.5631,30.038,30.3362,38007.75975806,0
+WASH.US,D,20150626,000000,30.5015,30.6813,30.2023,30.523,130483.2843882,0
+WASH.US,D,20150629,000000,30.349,30.5631,29.7487,29.7624,52158.127067738,0
+WASH.US,D,20150630,000000,30.1241,30.131,29.5053,29.7487,41669.630147582,0
+WASH.US,D,20150701,000000,29.9218,30.1847,29.5581,29.9667,51361.312253928,0
+WASH.US,D,20150702,000000,30.0116,30.0116,29.3645,29.4681,74319.603006113,0
+WASH.US,D,20150706,000000,29.2599,29.7927,29.2599,29.6646,72062.13151179,0
+WASH.US,D,20150707,000000,29.6734,30.042,29.0184,29.8152,94493.644819672,0
+WASH.US,D,20150708,000000,29.5581,29.7409,29.4759,29.6587,53746.642351238,0
+WASH.US,D,20150709,000000,29.9442,30.1622,29.6265,29.8005,42337.563489581,0
+WASH.US,D,20150710,000000,30.1241,30.5015,30.042,30.3236,41540.748675772,0
+WASH.US,D,20150713,000000,30.7195,30.7419,30.2981,30.3568,24285.974485592,0
+WASH.US,D,20150714,000000,30.4272,30.7419,30.2228,30.4936,37350.055104299,0
+WASH.US,D,20150715,000000,30.4106,30.9247,30.2815,30.5914,40412.524363023,0
+WASH.US,D,20150716,000000,30.7743,31.0137,30.4106,30.523,185006.28417676,0
+WASH.US,D,20150717,000000,30.5758,30.5846,30.1486,30.3626,35302.271718874,0
+WASH.US,D,20150720,000000,30.2228,30.3626,29.825,30.1026,70738.539253678,0
+WASH.US,D,20150721,000000,31.835,31.835,30.2228,31.2327,168282.37890619,0
+WASH.US,D,20150722,000000,31.2239,31.8282,31.1917,31.6404,95553.336921221,0
+WASH.US,D,20150723,000000,31.7676,31.7676,30.6677,30.7879,57862.666498566,0
+WASH.US,D,20150724,000000,30.6823,30.6823,30.1153,30.306,115728.4016036,0
+WASH.US,D,20150727,000000,30.0958,30.3343,29.8904,30.1564,53219.864906934,0
+WASH.US,D,20150728,000000,30.2512,30.3812,29.3841,29.7487,67155.429763595,0
+WASH.US,D,20150729,000000,29.7624,30.0019,29.4026,29.6734,69540.759860904,0
+WASH.US,D,20150730,000000,29.4623,30.0186,29.3841,29.8836,44594.012115081,0
+WASH.US,D,20150731,000000,30.0274,30.217,29.7565,29.9667,35302.271718874,0
+WASH.US,D,20150803,000000,30.0654,30.1398,29.5375,30.0576,48225.196439885,0
+WASH.US,D,20150804,000000,30.1564,30.4536,29.8768,29.996,31589.257888157,0
+WASH.US,D,20150805,000000,30.0274,30.3421,29.8152,30.217,31055.320362087,0
+WASH.US,D,20150806,000000,30.3421,30.4428,29.8318,29.8904,22375.255522567,0
+WASH.US,D,20150807,000000,29.6793,30.217,29.5522,29.7115,17653.693031496,0
+WASH.US,D,20150810,000000,29.9667,30.1026,29.6421,29.9296,48044.148658057,0
+WASH.US,D,20150811,000000,29.7174,30.6207,29.5043,29.825,62523.879729027,0
+WASH.US,D,20150812,000000,29.5747,29.6353,29.1836,29.4231,34240.533879678,0
+WASH.US,D,20150813,000000,29.3645,29.6959,29.2188,29.4387,36101.132270331,0
+WASH.US,D,20150814,000000,29.5003,30.1153,29.4085,30.0958,19512.245684503,0
+WASH.US,D,20150817,000000,29.9364,30.259,29.8454,30.1241,36362.986689247,0
+WASH.US,D,20150818,000000,30.1026,30.1935,29.7624,30.0116,22295.471754305,0
+WASH.US,D,20150819,000000,30.0654,30.0654,29.5199,29.7115,22295.471754305,0
+WASH.US,D,20150820,000000,29.4231,29.6519,28.8874,28.8952,70602.497700101,0
+WASH.US,D,20150821,000000,28.5394,29.3841,28.5266,29.0184,60387.106755924,0
+WASH.US,D,20150824,000000,27.9009,29.1836,27.7573,28.6322,102497.5933666,0
+WASH.US,D,20150825,000000,28.6704,29.4554,28.6244,28.775,70468.501884172,0
+WASH.US,D,20150826,000000,29.3713,29.3713,28.7466,29.1591,92369.146272454,0
+WASH.US,D,20150827,000000,29.3195,29.3195,28.5325,29.166,68610.97209999,0
+WASH.US,D,20150828,000000,29.0321,29.0467,28.7075,28.9871,34769.357061628,0
+WASH.US,D,20150831,000000,28.8297,29.166,28.7134,29.0927,47514.302607283,0
+WASH.US,D,20150901,000000,28.7222,29.1465,28.0603,28.2558,76708.001709893,0
+WASH.US,D,20150902,000000,28.4982,28.8121,28.3692,28.7681,31055.320362087,0
+WASH.US,D,20150903,000000,28.8952,28.8952,28.4582,28.5648,28800.917474237,0
+WASH.US,D,20150904,000000,28.203,28.6948,28.1835,28.4904,46052.623057946,0
+WASH.US,D,20150908,000000,28.7681,29.0605,28.7222,28.8669,40742.910993139,0
+WASH.US,D,20150909,000000,28.9793,29.1073,28.639,28.7544,37558.720344372,0
+WASH.US,D,20150910,000000,28.6948,29.0096,28.6948,28.8219,15319.506375383,0
+WASH.US,D,20150911,000000,28.6322,28.8219,28.4982,28.7916,28666.921658308,0
+WASH.US,D,20150914,000000,28.7838,29.166,28.2724,28.7613,62905.409800337,0
+WASH.US,D,20150915,000000,28.7544,29.4026,28.7544,29.2511,48706.967655937,0
+WASH.US,D,20150916,000000,29.3195,29.4925,28.903,29.4231,29858.563838139,0
+WASH.US,D,20150917,000000,29.3713,29.9902,29.3195,29.4554,60809.551580189,0
+WASH.US,D,20150918,000000,29.1015,29.1523,28.7681,29.079,57199.847500685,0
+WASH.US,D,20150921,000000,29.2785,29.4759,29.0096,29.341,20969.833758544,0
+WASH.US,D,20150922,000000,29.0702,29.2599,28.8043,28.9627,41675.767360525,0
+WASH.US,D,20150923,000000,29.079,29.1836,28.5648,29.1465,30176.676042367,0
+WASH.US,D,20150924,000000,28.9441,29.3225,28.6322,29.1924,38307.46032346,0
+WASH.US,D,20150925,000000,29.1924,29.3498,28.8297,28.8727,52824.01467209,0
+WASH.US,D,20150928,000000,28.7134,29.0253,28.5882,28.8669,48207.807669879,0
+WASH.US,D,20150929,000000,28.9637,29.1415,28.8669,29.0487,24597.949476878,0
+WASH.US,D,20150930,000000,29.2012,29.2989,28.9206,29.2305,45774.402737847,0
+WASH.US,D,20151001,000000,29.3615,29.4974,28.6371,29.2461,49064.971744298,0
+WASH.US,D,20151002,000000,28.9715,28.9715,27.9469,28.8512,90498.319193562,0
+WASH.US,D,20151005,000000,28.8669,29.4779,28.8512,29.4211,28614.755348289,0
+WASH.US,D,20151006,000000,29.2823,29.6255,29.2715,29.2989,39590.137828616,0
+WASH.US,D,20151007,000000,29.3997,29.7409,29.3997,29.7409,25785.500181413,0
+WASH.US,D,20151008,000000,29.5825,30.0674,29.5825,29.8699,31573.9148558,0
+WASH.US,D,20151009,000000,29.9394,30.0136,29.5277,29.5639,23020.685750441,0
+WASH.US,D,20151012,000000,29.4671,30.2199,29.4603,30.1652,31700.750589962,0
+WASH.US,D,20151013,000000,30.0136,30.5083,30.0136,30.0674,47746.493830306,0
+WASH.US,D,20151014,000000,30.1534,30.5152,29.8005,29.8464,74583.503162676,0
+WASH.US,D,20151015,000000,29.9324,30.4868,29.8778,30.4457,54455.490446192,0
+WASH.US,D,20151016,000000,30.5474,30.7987,30.2482,30.7439,31965.673615349,0
+WASH.US,D,20151019,000000,30.7146,31.0773,30.6247,30.6687,25745.608297281,0
+WASH.US,D,20151020,000000,29.7565,30.4096,28.9109,30.0977,100013.04499337,0
+WASH.US,D,20151021,000000,30.0752,30.2268,29.5355,29.5913,73004.193698592,0
+WASH.US,D,20151022,000000,29.7634,30.7273,29.7634,30.1202,61823.214584664,0
+WASH.US,D,20151023,000000,30.2346,30.4408,29.8611,30.3616,59192.395969621,0
+WASH.US,D,20151026,000000,30.4037,30.4096,30.0752,30.0977,53534.908504692,0
+WASH.US,D,20151027,000000,30.0674,30.1602,29.3371,29.4671,46171.275841517,0
+WASH.US,D,20151028,000000,29.5913,30.8651,29.5913,30.8183,86812.92282109,0
+WASH.US,D,20151029,000000,30.697,30.9199,30.4457,30.6765,26045.30886268,0
+WASH.US,D,20151030,000000,30.7361,30.7361,29.4211,29.4974,38937.547518975,0
+WASH.US,D,20151102,000000,29.5277,30.1202,29.4133,29.9149,42455.193404329,0
+WASH.US,D,20151103,000000,29.9236,30.3959,29.7927,30.2805,36566.5375852,0
+WASH.US,D,20151104,000000,30.3548,30.4614,29.9236,30.0214,30462.056444233,0
+WASH.US,D,20151105,000000,30.0528,30.5631,29.9236,30.4702,39330.329147348,0
+WASH.US,D,20151106,000000,30.5543,31.1702,30.523,31.1702,38409.747205848,0
+WASH.US,D,20151109,000000,30.9335,31.0919,30.7146,30.7987,39666.852990408,0
+WASH.US,D,20151110,000000,30.784,31.2474,30.7361,31.1399,52747.299510298,0
+WASH.US,D,20151111,000000,31.1702,31.2552,30.7899,30.8593,41697.247605827,0
+WASH.US,D,20151112,000000,30.6549,30.7273,30.2874,30.3792,18152.853017554,0
+WASH.US,D,20151113,000000,30.2434,30.3216,29.8464,29.954,32884.209819202,0
+WASH.US,D,20151116,000000,29.954,30.5015,29.7242,30.4536,42749.779625609,0
+WASH.US,D,20151117,000000,30.4408,31.0567,30.388,30.7058,57087.331930057,0
+WASH.US,D,20151118,000000,30.7273,31.1702,30.4457,31.1086,51825.694699973,0
+WASH.US,D,20151119,000000,30.9483,31.1575,30.5992,30.7058,31832.700668243,0
+WASH.US,D,20151120,000000,30.8965,31.2386,30.8651,31.0695,34332.592073828,0
+WASH.US,D,20151123,000000,31.0333,31.1702,30.8515,30.9717,32752.259740919,0
+WASH.US,D,20151124,000000,30.8183,31.2386,30.697,31.1643,21176.453260969,0
+WASH.US,D,20151125,000000,30.9717,31.3041,30.9717,31.1975,24337.117926786,0
+WASH.US,D,20151127,000000,31.2631,31.3628,31.1702,31.1907,14865.352617576,0
+WASH.US,D,20151130,000000,31.2151,31.438,30.9873,31.0636,65506.565219487,0
+WASH.US,D,20151201,000000,31.0567,31.438,31.0215,31.3305,47154.252781274,0
+WASH.US,D,20151202,000000,31.3119,31.4292,30.7674,30.7899,38164.258688116,0
+WASH.US,D,20151203,000000,30.8104,30.8104,30.0048,30.082,54783.831338661,0
+WASH.US,D,20151204,000000,30.0674,30.5152,30.0674,30.2199,55378.11812534,0
+WASH.US,D,20151207,000000,30.1436,30.2805,29.4299,29.7634,37224.242238961,0
+WASH.US,D,20151208,000000,29.5043,29.8611,29.2765,29.3459,41265.596962145,0
+WASH.US,D,20151209,000000,29.3165,29.5189,28.8727,29.1797,38937.547518975,0
+WASH.US,D,20151210,000000,29.0956,29.2305,28.5931,28.9363,40775.642795503,0
+WASH.US,D,20151211,000000,28.4396,28.8874,28.425,28.6146,56431.673013945,0
+WASH.US,D,20151214,000000,28.6019,29.3625,28.6019,29.0809,66332.020360364,0
+WASH.US,D,20151215,000000,29.2637,29.8856,29.1699,29.6587,17624.029835604,0
+WASH.US,D,20151216,000000,29.9236,30.1202,29.1415,29.907,37886.038368017,0
+WASH.US,D,20151217,000000,30.1808,30.1808,29.2549,29.3215,29729.682366328,0
+WASH.US,D,20151218,000000,29.1865,29.5189,28.5706,28.6518,77608.126274915,0
+WASH.US,D,20151221,000000,28.7056,28.9206,28.2118,28.7006,47350.64359546,0
+WASH.US,D,20151222,000000,28.9519,29.1035,28.2118,29.0555,47666.710062043,0
+WASH.US,D,20151223,000000,29.3371,29.3371,28.8669,29.1083,19203.339299688,0
+WASH.US,D,20151224,000000,29.0409,29.3615,28.8512,29.1083,13028.280209872,0
+WASH.US,D,20151228,000000,28.9109,29.2139,28.6371,29.2012,21035.297363273,0
+WASH.US,D,20151229,000000,29.1865,29.9784,29.1475,29.9462,43498.519604695,0
+WASH.US,D,20151230,000000,30.7899,31.135,30.3245,31.0197,70080.834599917,0
+WASH.US,D,20151231,000000,30.8349,31.003,30.2297,30.2678,43988.473771337,0
+WASH.US,D,20160104,000000,29.6783,29.6783,28.8453,28.9627,49248.065263775,0
+WASH.US,D,20160105,000000,29.1484,29.7614,28.9871,29.2481,45469.587828329,0
+WASH.US,D,20160106,000000,28.7808,29.6607,28.7808,29.5874,35922.130226151,0
+WASH.US,D,20160107,000000,29.0868,29.4857,28.8356,28.9363,28831.603538954,0
+WASH.US,D,20160108,000000,29.0487,29.3841,28.333,28.3672,27353.558088434,0
+WASH.US,D,20160111,000000,28.4122,28.8942,28.3672,28.6733,31872.592552375,0
+WASH.US,D,20160112,000000,28.9627,28.9627,28.0358,28.465,32455.627781992,0
+WASH.US,D,20160113,000000,28.5218,28.5266,27.766,27.9527,53148.264089262,0
+WASH.US,D,20160114,000000,28.1766,28.5061,27.8139,27.8374,60607.023553059,0
+WASH.US,D,20160115,000000,27.2058,27.7005,26.7268,27.4531,93470.775995782,0
+WASH.US,D,20160119,000000,27.8139,28.114,27.0386,27.3241,54639.606834492,0
+WASH.US,D,20160120,000000,27.0113,27.9684,26.9614,27.6907,40888.158366131,0
+WASH.US,D,20160121,000000,27.7005,27.7387,27.0797,27.2156,41620.532444035,0
+WASH.US,D,20160122,000000,27.4835,27.7739,26.9536,27.4463,44601.172196847,0
+WASH.US,D,20160125,000000,27.3759,27.7045,26.6534,26.8852,84158.578223099,0
+WASH.US,D,20160126,000000,27.1149,28.2666,26.7698,28.0446,86947.941505844,0
+WASH.US,D,20160127,000000,28.9441,29.8406,28.3214,28.7505,63750.299448869,0
+WASH.US,D,20160128,000000,29.1553,29.5551,29.0341,29.4475,29323.603443244,0
+WASH.US,D,20160129,000000,29.5229,30.4135,29.4935,30.2502,35772.791377863,0
+WASH.US,D,20160201,000000,30.2218,30.2678,29.7008,30.0302,31421.50740104,0
+WASH.US,D,20160202,000000,29.8406,29.8406,29.1797,29.3019,26087.24648446,0
+WASH.US,D,20160203,000000,29.4387,29.4387,28.4562,28.5736,55961.153354956,0
+WASH.US,D,20160204,000000,28.4894,28.8649,28.1307,28.251,38348.375076415,0
+WASH.US,D,20160205,000000,28.2578,28.375,27.6819,27.6819,54932.147318124,0
+WASH.US,D,20160208,000000,27.5685,28.2422,27.4385,27.9303,71770.613896982,0
+WASH.US,D,20160209,000000,27.7445,28.4982,27.7445,28.2353,16345.443805743,0
+WASH.US,D,20160210,000000,28.64,28.9705,27.9743,28.1278,40919.867299672,0
+WASH.US,D,20160211,000000,27.7249,28.3428,27.5217,28.1062,20253.825581823,0
+WASH.US,D,20160212,000000,28.5648,28.9509,28.2754,28.5061,30960.193561466,0
+WASH.US,D,20160216,000000,28.8453,29.2393,28.514,28.9441,27493.691117307,0
+WASH.US,D,20160217,000000,29.2843,29.2843,28.422,28.4484,32928.193178628,0
+WASH.US,D,20160218,000000,28.7427,28.8942,28.1962,28.333,23112.743944591,0
+WASH.US,D,20160219,000000,28.3428,29.0193,28.3428,28.6899,46335.957722163,0
+WASH.US,D,20160222,000000,28.8854,28.9099,28.2988,28.333,21180.544736266,0
+WASH.US,D,20160223,000000,28.4894,28.7163,28.205,28.4562,32445.399093753,0
+WASH.US,D,20160224,000000,28.1492,28.6733,28.0681,28.5814,21398.415795754,0
+WASH.US,D,20160225,000000,28.7945,28.8786,28.4562,28.8013,14033.760263754,0
+WASH.US,D,20160226,000000,29.0096,29.0809,28.598,28.6332,25221.89945945,0
+WASH.US,D,20160229,000000,28.8013,29.0545,28.42,28.4562,44474.336462685,0
+WASH.US,D,20160301,000000,28.5266,29.516,28.5266,29.2843,26437.06762223,0
+WASH.US,D,20160302,000000,29.2159,29.5229,29.0272,29.4691,19828.312151085,0
+WASH.US,D,20160303,000000,29.516,29.8318,29.3771,29.7164,29591.595075103,0
+WASH.US,D,20160304,000000,29.8768,29.9922,29.3243,29.4857,28080.81782222,0
+WASH.US,D,20160307,000000,29.5082,29.8846,29.4475,29.7839,30100.9837494,0
+WASH.US,D,20160308,000000,29.8768,29.8768,29.3107,29.3107,28995.262550776,0
+WASH.US,D,20160309,000000,29.6842,29.7555,29.0868,29.2091,35511.959827771,0
+WASH.US,D,20160310,000000,29.3313,29.4026,28.7358,28.772,64634.05811271,0
+WASH.US,D,20160311,000000,28.8717,29.3841,28.8307,29.1327,51900.364124118,0
+WASH.US,D,20160314,000000,29.0341,29.1035,28.6645,28.7163,51455.416185726,0
+WASH.US,D,20160315,000000,28.7036,28.9011,28.5325,28.5394,44883.483992241,0
+WASH.US,D,20160316,000000,28.5325,28.8013,27.9596,28.0681,51389.952580997,0
+WASH.US,D,20160317,000000,28.0984,29.5082,28.0134,29.3489,152644.76032657,0
+WASH.US,D,20160318,000000,29.4935,29.869,28.8053,29.4691,103770.04218351,0
+WASH.US,D,20160321,000000,29.4779,29.6568,29.0165,29.2569,40343.992151822,0
+WASH.US,D,20160322,000000,29.3185,29.3185,28.8512,28.9011,31025.657166195,0
+WASH.US,D,20160323,000000,28.9871,28.9871,28.5325,28.5325,48702.876180641,0
+WASH.US,D,20160324,000000,28.4894,28.5482,28.2578,28.5218,58229.876406342,0
+WASH.US,D,20160328,000000,28.6264,29.0281,28.5482,28.7358,30542.86308132,0
+WASH.US,D,20160329,000000,28.7808,29.2715,28.5648,29.2315,35590.72072721,0
+WASH.US,D,20160330,000000,29.4339,29.5473,29.1151,29.1318,27108.069570701,0
+WASH.US,D,20160331,000000,29.1865,29.2775,28.8405,28.8913,36536.874389308,0
+WASH.US,D,20160401,000000,28.6146,28.8757,28.5413,28.8532,19757.734202236,0
+WASH.US,D,20160404,000000,28.7202,28.8483,28.5491,28.5755,20290.648859482,0
+WASH.US,D,20160405,000000,28.427,28.5755,28.0241,28.0564,35564.126137789,0
+WASH.US,D,20160406,000000,27.9703,28.292,27.8403,28.1903,39952.233392272,0
+WASH.US,D,20160407,000000,28.1737,28.4288,27.3661,27.6379,41791.351537625,0
+WASH.US,D,20160408,000000,27.8403,28.0241,27.5343,27.7406,35581.514907796,0
+WASH.US,D,20160411,000000,27.7523,28.332,27.5745,27.5999,48403.175615242,0
+WASH.US,D,20160412,000000,27.7328,27.9772,27.5383,27.8403,50691.333174281,0
+WASH.US,D,20160413,000000,27.9009,28.8483,27.9009,28.557,67923.604250335,0
+WASH.US,D,20160414,000000,28.557,28.949,28.4992,28.643,46245.945265661,0
+WASH.US,D,20160415,000000,28.4484,28.9539,28.4338,28.5218,40166.012976466,0
+WASH.US,D,20160418,000000,28.4904,28.775,28.4464,28.7056,42699.659053239,0
+WASH.US,D,20160419,000000,28.643,28.8757,28.5667,28.684,26947.47916535,0
+WASH.US,D,20160420,000000,28.7534,29.4173,28.7534,29.3185,28297.666012883,0
+WASH.US,D,20160421,000000,29.3322,29.4104,28.8815,28.8913,18283.780227012,0
+WASH.US,D,20160422,000000,28.9841,29.3253,28.8473,29.2569,24862.872502265,0
+WASH.US,D,20160425,000000,29.1151,29.1151,28.7202,28.7965,42976.856504512,0
+WASH.US,D,20160426,000000,28.8405,29.1475,28.6586,28.9147,47735.242273243,0
+WASH.US,D,20160427,000000,28.9998,29.1475,28.7202,28.9235,43127.218221623,0
+WASH.US,D,20160428,000000,28.7838,28.8629,28.3663,28.3976,102435.19836834,0
+WASH.US,D,20160429,000000,28.4122,28.4904,28.1962,28.3584,45759.059705489,0
+WASH.US,D,20160502,000000,28.3742,28.7534,28.2656,28.5667,36567.560454025,0
+WASH.US,D,20160503,000000,28.4122,29.0702,27.9733,28.1102,21137.584245662,0
+WASH.US,D,20160504,000000,27.9772,28.119,27.5999,27.9391,78174.79560335,0
+WASH.US,D,20160505,000000,28.0789,28.2098,27.8687,27.8687,19051.954713753,0
+WASH.US,D,20160506,000000,27.7455,27.9938,27.5519,27.7924,37569.971901436,0
+WASH.US,D,20160509,000000,27.8012,28.0026,27.5999,27.6379,80811.751431334,0
+WASH.US,D,20160510,000000,27.7171,28.1102,27.5685,27.9479,56309.951623902,0
+WASH.US,D,20160511,000000,27.8462,28.1903,27.6673,27.7406,23809.31761366,0
+WASH.US,D,20160512,000000,27.8609,27.8687,27.4053,27.4913,53303.740150493,0
+WASH.US,D,20160513,000000,27.4767,27.5225,27.0553,27.0973,32209.116395434,0
+WASH.US,D,20160516,000000,27.11,27.7171,26.939,27.6243,67256.69377716,0
+WASH.US,D,20160517,000000,27.4913,27.5519,26.7796,26.9868,104156.68659895,0
+WASH.US,D,20160518,000000,26.98,28.1649,26.98,28.1316,271010.11775816,0
+WASH.US,D,20160519,000000,28.0163,28.4904,27.7406,28.3742,72653.349691997,0
+WASH.US,D,20160520,000000,28.3888,29.0937,28.3888,28.8405,71782.888322868,0
+WASH.US,D,20160523,000000,28.9323,29.0077,28.5149,28.8532,101215.93873027,0
+WASH.US,D,20160524,000000,29.0937,29.735,28.7398,29.6431,88146.743767441,0
+WASH.US,D,20160525,000000,29.7819,29.867,29.4583,29.6529,57381.918151337,0
+WASH.US,D,20160526,000000,29.7145,29.7145,29.0077,29.4886,22952.153539241,0
+WASH.US,D,20160527,000000,29.4661,29.8836,29.4104,29.8514,40371.609610068,0
+WASH.US,D,20160531,000000,30.0146,30.0224,29.6529,29.6656,81856.100500525,0
+WASH.US,D,20160601,000000,29.4261,30.5572,28.9578,30.2092,87195.475761225,0
+WASH.US,D,20160602,000000,30.1945,30.1945,29.7819,30.1466,35837.232113768,0
+WASH.US,D,20160603,000000,30.084,30.2092,29.4955,30.1554,80166.321203461,0
+WASH.US,D,20160606,000000,30.13,30.5249,30.0772,30.2238,33055.028912791,0
+WASH.US,D,20160607,000000,30.1681,30.218,29.7262,29.7526,21161.110228612,0
+WASH.US,D,20160608,000000,29.7262,30.2854,29.6685,30.1222,39554.33741978,0
+WASH.US,D,20160609,000000,29.9824,30.045,29.7262,29.9315,29301.100329119,0
+WASH.US,D,20160610,000000,29.7682,30.045,29.5531,29.9588,28667.944527132,0
+WASH.US,D,20160613,000000,29.7819,30.4311,29.7819,30.1466,80084.49169755,0
+WASH.US,D,20160614,000000,30.1681,30.4457,29.8044,29.9588,45103.400789377,0
+WASH.US,D,20160615,000000,29.9912,30.1759,29.6969,29.735,28121.732575174,0
+WASH.US,D,20160616,000000,29.5267,29.9384,29.3253,29.7682,31873.615421198,0
+WASH.US,D,20160617,000000,29.7966,30.2199,29.2393,29.5581,75440.667237095,0
+WASH.US,D,20160620,000000,29.8298,30.1857,29.7682,29.822,47128.681060676,0
+WASH.US,D,20160621,000000,29.8122,30.1466,29.5346,29.9824,27703.379226204,0
+WASH.US,D,20160622,000000,30.038,30.1857,29.7888,29.9774,28250.614046985,0
+WASH.US,D,20160623,000000,30.218,30.6589,30.218,30.6511,35221.465081787,0
+WASH.US,D,20160624,000000,29.4711,29.9764,28.8532,28.9773,123027.59353088,0
+WASH.US,D,20160627,000000,28.73,28.73,28.1033,28.2812,60326.757495314,0
+WASH.US,D,20160628,000000,28.6361,28.8405,28.3056,28.5667,37950.479103922,0
+WASH.US,D,20160629,000000,28.6948,29.1943,28.5628,28.9275,40330.694857111,0
+WASH.US,D,20160630,000000,29.0663,29.6842,28.8336,29.647,29414.63876857,0
+WASH.US,D,20160701,000000,29.4896,29.6294,29.1943,29.2305,22004.97700832,0
+WASH.US,D,20160705,000000,29.2227,29.2471,28.9275,29.0223,19198.224955569,0
+WASH.US,D,20160706,000000,28.8649,29.3791,28.8434,29.2471,23933.08474135,0
+WASH.US,D,20160707,000000,29.2139,29.5991,28.9725,29.3791,48332.597666394,0
+WASH.US,D,20160708,000000,29.6773,30.0204,29.2765,29.7927,28505.308384133,0
+WASH.US,D,20160711,000000,29.9755,30.3978,29.8357,30.0674,44834.386288694,0
+WASH.US,D,20160712,000000,30.1074,30.7879,30.1074,30.6159,39596.275041559,0
+WASH.US,D,20160713,000000,30.7175,30.8817,30.4653,30.8339,21134.51563919,0
+WASH.US,D,20160714,000000,31.0675,31.1917,30.5748,30.9825,56343.706295091,0
+WASH.US,D,20160715,000000,31.1233,31.1233,30.6383,30.8651,34167.910193182,0
+WASH.US,D,20160718,000000,30.8887,31.1233,30.5836,30.6559,24116.178260827,0
+WASH.US,D,20160719,000000,30.6794,30.9599,30.6266,30.8583,26346.032296903,0
+WASH.US,D,20160720,000000,31.0539,31.0539,30.7175,30.8407,26967.936541828,0
+WASH.US,D,20160721,000000,30.9433,30.9678,30.521,30.5376,19964.353704662,0
+WASH.US,D,20160722,000000,30.6911,31.1389,30.5288,30.7567,33469.290786466,0
+WASH.US,D,20160725,000000,30.9277,30.9277,30.6559,30.7234,14219.922389702,0
+WASH.US,D,20160726,000000,30.4907,30.5885,28.4728,29.559,117579.79417484,0
+WASH.US,D,20160727,000000,29.6294,30.3324,29.5669,30.1945,47012.074014754,0
+WASH.US,D,20160728,000000,30.1857,30.1857,29.7634,29.9814,22551.188960277,0
+WASH.US,D,20160729,000000,29.9902,30.1945,29.6695,29.6695,22511.297076145,0
+WASH.US,D,20160801,000000,29.7233,30.4418,29.5932,30.1681,39765.048397501,0
+WASH.US,D,20160802,000000,30.1074,30.1074,29.6128,29.6842,20518.748607209,0
+WASH.US,D,20160803,000000,29.8572,29.8728,29.5844,29.8279,26190.556235673,0
+WASH.US,D,20160804,000000,29.778,30.0996,29.7565,29.9364,13703.373633639,0
+WASH.US,D,20160805,000000,30.2004,30.9678,30.2004,30.6794,39250.545379085,0
+WASH.US,D,20160808,000000,30.7957,31.1585,30.521,30.8163,15056.629087643,0
+WASH.US,D,20160809,000000,30.7312,31.0137,30.3626,30.7645,23192.527712855,0
+WASH.US,D,20160810,000000,30.9043,30.9071,30.3812,30.5064,24227.67096263,0
+WASH.US,D,20160811,000000,30.6794,30.9785,30.5631,30.7312,19849.792396386,0
+WASH.US,D,20160812,000000,30.7234,30.8965,30.4115,30.6637,25378.398389505,0
+WASH.US,D,20160815,000000,30.8505,31.1985,30.5836,31.047,38529.422858243,0
+WASH.US,D,20160816,000000,31.1653,31.267,30.9502,31.1653,20979.039577959,0
+WASH.US,D,20160817,000000,31.267,31.267,30.9678,31.0294,40984.308035577,0
+WASH.US,D,20160818,000000,31.178,31.6922,30.9307,31.4908,62239.522195986,0
+WASH.US,D,20160819,000000,31.4449,31.6238,31.3735,31.4605,52009.811088273,0
+WASH.US,D,20160822,000000,31.5759,31.5759,31.1917,31.3872,29698.996301611,0
+WASH.US,D,20160823,000000,31.5602,32.0452,31.394,31.8134,48215.99062047,0
+WASH.US,D,20160824,000000,32.008,32.2788,31.8036,32.2788,33827.294874826,0
+WASH.US,D,20160825,000000,32.1771,32.4539,32.1771,32.4205,36944.999050039,0
+WASH.US,D,20160826,000000,32.3756,32.7187,32.226,32.4695,45467.542090681,0
+WASH.US,D,20160829,000000,32.5145,32.7589,32.4293,32.4909,32570.189090267,0
+WASH.US,D,20160830,000000,32.6171,33.1792,32.5125,32.882,37446.204773745,0
+WASH.US,D,20160831,000000,33.0336,33.1792,32.6307,32.9534,45720.190690182,0
+WASH.US,D,20160901,000000,33.1245,33.1636,32.4039,33.0081,36958.29634475,0
+WASH.US,D,20160902,000000,33.0336,33.1861,32.9485,33.0776,29748.094005158,0
+WASH.US,D,20160906,000000,33.0678,33.0854,32.6181,32.8126,43624.332470033,0
+WASH.US,D,20160907,000000,32.8742,33.101,32.8283,33.101,23220.1451711,0
+WASH.US,D,20160908,000000,33.0854,33.4198,32.8899,33.3434,35401.489994791,0
+WASH.US,D,20160909,000000,33.2486,33.3836,33.0678,33.0776,39336.466360291,0
+WASH.US,D,20160912,000000,33.0629,33.5156,32.9681,33.5087,41717.704982305,0
+WASH.US,D,20160913,000000,33.3582,33.3582,32.7589,32.8899,46339.026328635,0
+WASH.US,D,20160914,000000,32.9681,33.0864,32.5555,32.6239,18077.160724587,0
+WASH.US,D,20160915,000000,32.5555,33.1548,32.5555,33.0854,29849.358018723,0
+WASH.US,D,20160916,000000,33.2203,33.6563,33.0238,33.2203,72959.187470341,0
+WASH.US,D,20160919,000000,33.4354,34.2791,33.1333,33.2036,88076.165818593,0
+WASH.US,D,20160920,000000,32.9309,33.2936,32.4617,32.4763,154597.41691137,0
+WASH.US,D,20160921,000000,32.4831,32.6777,32.0207,32.1859,73449.141636983,0
+WASH.US,D,20160922,000000,32.4763,33.0081,32.3531,32.9465,55433.35304183,0
+WASH.US,D,20160923,000000,32.8283,32.9827,32.5223,32.5555,44885.529729888,0
+WASH.US,D,20160926,000000,32.5291,32.5291,31.922,31.9924,64372.203693795,0
+WASH.US,D,20160927,000000,32.054,32.3375,31.7596,32.272,53503.199571152,0
+WASH.US,D,20160928,000000,32.4617,32.5095,31.8584,32.3375,91430.152692125,0
+WASH.US,D,20160929,000000,32.3835,32.4381,31.482,31.482,44735.168012776,0
+WASH.US,D,20160930,000000,31.6648,32.2075,31.6414,31.7274,65977.084878476,0
+WASH.US,D,20161003,000000,31.2982,31.4449,30.7009,30.9697,120628.96613885,0
+WASH.US,D,20161004,000000,30.9697,31.3862,30.8603,31.1047,79906.512522193,0
+WASH.US,D,20161005,000000,31.1623,31.7274,31.1623,31.438,55111.149362305,0
+WASH.US,D,20161006,000000,31.5554,31.831,31.3491,31.7802,47514.302607283,0
+WASH.US,D,20161007,000000,31.6482,31.79,31.5554,31.7528,47843.666368575,0
+WASH.US,D,20161010,000000,31.9092,32.2495,31.7128,31.9259,19306.649050901,0
+WASH.US,D,20161011,000000,31.9894,32.0989,31.7128,31.8936,27664.510210897,0
+WASH.US,D,20161012,000000,31.8076,32.2339,31.743,32.1302,29641.715647474,0
+WASH.US,D,20161013,000000,31.9171,31.9171,31.2357,31.5856,33771.037089513,0
+WASH.US,D,20161014,000000,31.8222,32.2427,31.7352,31.8702,28420.410271751,0
+WASH.US,D,20161017,000000,31.79,32.1058,31.743,31.7528,26949.524902999,0
+WASH.US,D,20161018,000000,32.1058,32.2661,31.6717,31.7528,23791.928843654,0
+WASH.US,D,20161019,000000,31.9092,32.4997,31.9092,32.3433,31377.524041613,0
+WASH.US,D,20161020,000000,32.2251,32.6611,32.1459,32.5789,34774.471405747,0
+WASH.US,D,20161021,000000,32.2661,32.5623,32.184,32.4627,25933.816160877,0
+WASH.US,D,20161024,000000,32.4997,33.408,32.4997,33.3688,46161.047153277,0
+WASH.US,D,20161025,000000,34.3543,37.3509,34.3543,35.9303,156676.90923034,0
+WASH.US,D,20161026,000000,35.6957,36.5618,35.3017,36.2862,95782.459537771,0
+WASH.US,D,20161027,000000,36.5618,36.6822,35.9704,36.3654,64030.565506615,0
+WASH.US,D,20161028,000000,36.3654,36.3654,35.7338,36.0125,38357.58089583,0
+WASH.US,D,20161031,000000,36.0496,36.4054,35.8951,36.207,50382.426789467,0
+WASH.US,D,20161101,000000,36.2862,36.2862,35.4591,35.7769,43174.270187522,0
+WASH.US,D,20161102,000000,35.7769,35.7769,34.7904,35.0651,45576.989054837,0
+WASH.US,D,20161103,000000,35.0651,35.3398,35.025,35.3017,30498.879721893,0
+WASH.US,D,20161104,000000,35.3017,36.0907,34.9448,35.1032,51632.372492259,0
+WASH.US,D,20161107,000000,35.6957,36.0496,35.1424,35.9303,37038.080113014,0
+WASH.US,D,20161108,000000,35.8521,36.0125,35.4992,35.7338,34861.415255778,0
+WASH.US,D,20161109,000000,35.8521,38.0626,35.5774,37.8661,66485.450683949,0
+WASH.US,D,20161110,000000,38.259,38.9688,37.8699,38.4556,97337.220150082,0
+WASH.US,D,20161111,000000,38.4556,39.7979,37.3509,39.7578,140624.00590823,0
+WASH.US,D,20161114,000000,39.7979,40.9817,39.1272,40.1538,86630.852170438,0
+WASH.US,D,20161115,000000,39.6424,41.2174,38.0215,41.1401,94245.087695467,0
+WASH.US,D,20161116,000000,40.9817,41.4149,39.4166,41.0189,74277.665384333,0
+WASH.US,D,20161117,000000,41.5732,43.1903,40.7667,41.3758,60583.49757011,0
+WASH.US,D,20161118,000000,41.1401,41.453,40.7433,41.4149,60155.938401725,0
+WASH.US,D,20161121,000000,41.453,42.4414,40.1116,41.2174,46323.683296276,0
+WASH.US,D,20161122,000000,41.5322,41.5322,41.0189,41.453,77305.357103045,0
+WASH.US,D,20161123,000000,41.6505,41.9672,41.3367,41.7668,53814.151693613,0
+WASH.US,D,20161125,000000,41.6505,41.7668,41.453,41.5322,27344.35226902,0
+WASH.US,D,20161128,000000,41.3367,41.848,40.5057,40.5859,48101.429312195,0
+WASH.US,D,20161129,000000,40.7833,41.0189,40.4695,40.6279,112919.60381321,0
+WASH.US,D,20161130,000000,40.8997,41.0189,40.1528,40.1918,75167.561261117,0
+WASH.US,D,20161201,000000,40.1538,41.0189,40.1538,41.0189,99144.629361894,0
+WASH.US,D,20161202,000000,40.6651,41.4354,40.1918,40.8997,119322.76265075,0
+WASH.US,D,20161205,000000,41.2174,41.9262,41.2174,41.848,97960.147263831,0
+WASH.US,D,20161206,000000,41.9672,43.0339,41.2643,42.8354,58780.179833594,0
+WASH.US,D,20161207,000000,42.7943,43.465,42.6419,43.3467,43473.970752922,0
+WASH.US,D,20161208,000000,43.3888,44.7662,43.071,44.7662,83780.116758261,0
+WASH.US,D,20161209,000000,44.9256,45.5963,44.4133,45.4379,97162.309581197,0
+WASH.US,D,20161212,000000,45.3597,45.6745,44.0193,44.4133,59521.759730913,0
+WASH.US,D,20161213,000000,44.5307,45.2414,44.2539,44.5307,93267.225099829,0
+WASH.US,D,20161214,000000,44.4525,44.9647,43.9978,44.1367,41763.73407938,0
+WASH.US,D,20161215,000000,44.4133,45.2414,44.0193,45.0448,78829.431650638,0
+WASH.US,D,20161216,000000,45.0028,45.6745,44.2539,44.3341,103933.70119535,0
+WASH.US,D,20161219,000000,44.5307,44.6108,43.5833,43.7818,156166.49768723,0
+WASH.US,D,20161220,000000,43.7818,45.2795,43.7818,45.1652,79460.541714978,0
+WASH.US,D,20161221,000000,45.1222,45.1222,44.5687,44.8454,44223.733600832,0
+WASH.US,D,20161222,000000,44.8875,45.1348,44.2247,44.6108,41231.842290958,0
+WASH.US,D,20161223,000000,44.7662,45.081,44.5687,44.69,30475.353738943,0
+WASH.US,D,20161227,000000,44.7662,45.081,44.6509,44.9647,24113.109654355,0
+WASH.US,D,20161228,000000,45.1416,45.4565,44.3439,44.4632,74989.58208576,0
+WASH.US,D,20161229,000000,44.5062,45.4174,44.4241,44.7398,31661.881574654,0
+WASH.US,D,20161230,000000,44.822,44.822,44.3067,44.5062,25728.219527275,0
+WASH.US,D,20170103,000000,44.8611,45.1416,43.9089,44.2647,87392.889444235,0
+WASH.US,D,20170104,000000,44.2265,44.7398,43.948,44.4241,79816.500065691,0
+WASH.US,D,20170105,000000,44.3439,44.7037,43.2754,43.4728,54564.937410348,0
+WASH.US,D,20170106,000000,43.552,43.8678,43.074,43.3936,39045.971614308,0
+WASH.US,D,20170109,000000,43.074,43.074,42.0034,42.2801,67034.731242377,0
+WASH.US,D,20170110,000000,42.2038,42.9948,42.2038,42.7572,92433.58700836,0
+WASH.US,D,20170111,000000,42.5577,42.7572,42.0426,42.5206,99834.042949195,0
+WASH.US,D,20170112,000000,42.4013,42.4013,41.0521,41.6446,48625.138150026,0
+WASH.US,D,20170113,000000,41.9624,42.7191,41.3279,42.2038,74840.243237473,0
+WASH.US,D,20170117,000000,41.9624,41.9624,40.8517,40.8929,58442.633121711,0
+WASH.US,D,20170118,000000,41.1675,41.5264,40.8107,41.367,57188.595943623,0
+WASH.US,D,20170119,000000,41.367,41.367,40.8107,41.1675,32901.598589207,0
+WASH.US,D,20170120,000000,41.4452,42.0846,41.41,41.5664,43549.66304589,0
+WASH.US,D,20170123,000000,41.4892,42.0846,41.41,41.8832,40325.580512992,0
+WASH.US,D,20170124,000000,41.9624,42.5577,41.41,42.4414,40813.488941987,0
+WASH.US,D,20170125,000000,42.8765,43.3125,42.5577,42.9948,49694.03607099,0
+WASH.US,D,20170126,000000,44.822,46.2904,44.2647,45.8945,85477.056137092,0
+WASH.US,D,20170127,000000,46.2503,46.2503,44.6245,44.8611,56776.379807595,0
+WASH.US,D,20170130,000000,44.5825,45.1768,43.3936,43.3936,54620.172326839,0
+WASH.US,D,20170131,000000,43.2324,43.5921,42.5206,43.2754,72293.299865988,0
+WASH.US,D,20170201,000000,43.8678,44.2647,42.6965,42.7963,58619.589428243,0
+WASH.US,D,20170202,000000,42.8373,42.8373,41.6446,41.9624,54590.509130945,0
+WASH.US,D,20170203,000000,42.4414,43.0378,42.241,42.9547,46323.683296276,0
+WASH.US,D,20170206,000000,42.8765,42.8765,41.8422,41.9242,38256.316882265,0
+WASH.US,D,20170207,000000,42.0846,42.6419,41.7258,42.0034,32113.989594813,0
+WASH.US,D,20170208,000000,41.8832,41.8832,41.1304,41.6065,50027.491307578,0
+WASH.US,D,20170209,000000,41.8832,42.3603,41.5264,42.0034,30796.534549644,0
+WASH.US,D,20170210,000000,42.4795,42.8373,42.0846,42.8373,34497.273954474,0
+WASH.US,D,20170213,000000,42.8765,44.0291,42.8765,43.552,65697.841689553,0
+WASH.US,D,20170214,000000,43.4728,44.4241,43.4728,43.9871,108671.6295876,0
+WASH.US,D,20170215,000000,44.2647,44.4632,43.6713,43.948,42409.164307253,0
+WASH.US,D,20170216,000000,43.9089,44.1455,43.4728,44.0653,28898.090012506,0
+WASH.US,D,20170217,000000,43.8678,44.1455,43.6302,44.1455,35778.928590806,0
+WASH.US,D,20170221,000000,44.2647,44.3849,43.8737,44.1865,24154.02440731,0
+WASH.US,D,20170222,000000,44.1073,44.7398,43.7114,44.3439,66227.687740328,0
+WASH.US,D,20170223,000000,44.7829,44.822,43.8306,44.3439,76407.27827567,0
+WASH.US,D,20170224,000000,43.948,44.1455,43.3936,43.6713,61900.952615278,0
+WASH.US,D,20170227,000000,43.6302,43.7114,43.3526,43.552,31859.295257664,0
+WASH.US,D,20170228,000000,43.4728,43.511,42.5577,43.0378,62140.303920068,0
+WASH.US,D,20170301,000000,43.6713,43.9089,43.294,43.552,87313.105675972,0
+WASH.US,D,20170302,000000,43.7485,43.7485,42.4414,42.4795,41723.842195249,0
+WASH.US,D,20170303,000000,42.6751,43.0378,42.2038,42.8373,40013.605521707,0
+WASH.US,D,20170306,000000,42.6751,43.2138,42.4414,42.9165,29887.204165207,0
+WASH.US,D,20170307,000000,42.8765,43.2324,42.7963,42.8765,20402.141561286,0
+WASH.US,D,20170308,000000,43.1942,43.6713,42.3603,42.3603,32697.024824429,0
+WASH.US,D,20170309,000000,42.4013,42.9165,41.9242,42.0034,29568.069092153,0
+WASH.US,D,20170310,000000,42.5206,42.5206,41.3279,41.9242,44257.488272021,0
+WASH.US,D,20170313,000000,42.0846,42.4414,41.4892,41.9242,30594.006522514,0
+WASH.US,D,20170314,000000,41.8079,42.1608,41.1304,41.763,29836.060724012,0
+WASH.US,D,20170315,000000,41.8832,42.0846,41.4892,41.7258,40695.85902724,0
+WASH.US,D,20170316,000000,41.9242,42.2801,41.7258,42.2038,49073.154694889,0
+WASH.US,D,20170317,000000,42.2038,42.7572,41.6446,42.2038,149404.3118925,0
+WASH.US,D,20170320,000000,42.1608,42.5979,41.9242,42.0034,31147.378556237,0
+WASH.US,D,20170321,000000,42.4013,42.4013,39.6209,39.7021,70670.007042477,0
+WASH.US,D,20170322,000000,39.8594,39.8594,38.349,39.1448,48824.597570685,0
+WASH.US,D,20170323,000000,39.2249,39.9807,39.1849,39.3041,58063.148788047,0
+WASH.US,D,20170324,000000,39.5007,39.8996,39.2249,39.5818,49432.181652075,0
+WASH.US,D,20170327,000000,38.787,39.3823,38.4282,39.2621,58786.317046537,0
+WASH.US,D,20170328,000000,39.2621,39.9367,38.8261,39.7803,32463.810732583,0
+WASH.US,D,20170329,000000,39.7412,39.8204,39.1849,39.5007,37313.23182664,0
+WASH.US,D,20170330,000000,39.6854,40.4871,39.2455,40.2857,57963.930512131,0
+WASH.US,D,20170331,000000,40.3258,40.3258,39.3647,39.4469,77252.167924202,0
+WASH.US,D,20170403,000000,39.6043,39.8858,39.0441,39.5271,43970.062132507,0
+WASH.US,D,20170404,000000,39.2455,39.966,39.2455,39.6854,57273.494056006,0
+WASH.US,D,20170405,000000,39.6854,40.2857,38.9248,39.0441,79741.830641548,0
+WASH.US,D,20170406,000000,39.0441,39.4469,38.6452,39.4078,56037.868516748,0
+WASH.US,D,20170407,000000,39.3277,39.6854,38.8867,39.2855,66617.40076223,0
+WASH.US,D,20170410,000000,39.4841,39.6854,38.6452,39.0441,26208.967874502,0
+WASH.US,D,20170411,000000,39.0441,39.5662,38.6062,39.5271,22731.21387328,0
+WASH.US,D,20170412,000000,39.4841,39.7871,38.9669,39.0871,36098.06366386,0
+WASH.US,D,20170413,000000,38.9669,39.2759,38.3656,38.3656,35822.911950234,0
+WASH.US,D,20170417,000000,38.3656,39.0901,38.3656,39.0441,23763.288516585,0
+WASH.US,D,20170418,000000,38.8466,39.4469,38.3656,39.4078,44912.12431931,0
+WASH.US,D,20170419,000000,39.7646,40.6064,39.6483,40.1664,70513.508112422,0
+WASH.US,D,20170420,000000,40.5282,41.0845,40.0862,41.0473,51289.711436256,0
+WASH.US,D,20170421,000000,41.0053,41.4882,40.8059,40.9261,53873.478085399,0
+WASH.US,D,20170424,000000,41.5664,43.0466,41.148,41.7648,89527.616679691,0
+WASH.US,D,20170425,000000,41.845,41.8861,41.2057,41.2477,69664.526988595,0
+WASH.US,D,20170426,000000,41.2849,42.2078,41.2849,41.5664,76073.823039082,0
+WASH.US,D,20170427,000000,41.6456,41.6456,40.5653,40.6455,47880.489646235,0
+WASH.US,D,20170428,000000,40.6855,40.8859,39.2855,39.3647,66858.797804668,0
+WASH.US,D,20170501,000000,39.6854,40.0452,39.1643,39.4078,82306.162783036,0
+WASH.US,D,20170502,000000,39.5662,39.966,39.3647,39.8067,50174.784418217,0
+WASH.US,D,20170503,000000,39.8067,40.4871,39.6854,40.2857,41595.983592262,0
+WASH.US,D,20170504,000000,40.6455,40.8059,40.3072,40.446,27814.871928009,0
+WASH.US,D,20170505,000000,40.6455,40.6455,39.8067,40.0862,35371.826798899,0
+WASH.US,D,20170508,000000,40.0862,40.6855,39.8458,40.4871,35539.577286016,0
+WASH.US,D,20170509,000000,40.6064,41.2057,40.1254,40.4871,51572.023231649,0
+WASH.US,D,20170510,000000,40.446,40.6455,40.1254,40.3258,38012.87410218,0
+WASH.US,D,20170511,000000,40.1254,40.6064,39.4078,39.5662,53489.902276441,0
+WASH.US,D,20170512,000000,39.4841,39.8858,39.2055,39.3647,25223.945197098,0
+WASH.US,D,20170515,000000,39.6043,40.2154,39.6043,39.8067,23335.729348199,0
+WASH.US,D,20170516,000000,39.8067,39.8458,39.2855,39.7646,27761.682749165,0
+WASH.US,D,20170517,000000,39.006,39.3647,38.1682,38.4468,66412.826997452,0
+WASH.US,D,20170518,000000,38.4868,39.1643,38.4468,38.7254,50718.950632527,0
+WASH.US,D,20170519,000000,38.7254,39.0871,38.0459,38.2874,47993.005216863,0
+WASH.US,D,20170522,000000,38.6062,38.9669,38.1251,38.8466,36454.022014573,0
+WASH.US,D,20170523,000000,38.8867,39.2855,38.4468,39.1253,35941.564733805,0
+WASH.US,D,20170524,000000,39.1253,39.3647,38.6062,39.0871,34749.922553975,0
+WASH.US,D,20170525,000000,39.1643,39.3647,38.5142,38.8867,34108.583801396,0
+WASH.US,D,20170526,000000,38.8466,39.5271,38.608,38.9248,38255.294013441,0
+WASH.US,D,20170530,000000,38.7664,38.8046,38.0459,38.3246,35264.42557239,0
+WASH.US,D,20170531,000000,38.566,38.6853,37.6059,38.2053,51770.459783484,0
+WASH.US,D,20170601,000000,38.4076,38.9248,38.0049,38.8466,45027.708496408,0
+WASH.US,D,20170602,000000,38.6062,40.0052,38.6062,39.2455,48961.661993086,0
+WASH.US,D,20170605,000000,39.2455,39.5271,38.9248,38.9248,36324.117673939,0
+WASH.US,D,20170606,000000,38.6853,38.8466,38.3246,38.566,35861.780965541,0
+WASH.US,D,20170607,000000,38.6452,39.2855,38.4468,39.0441,46645.886975802,0
+WASH.US,D,20170608,000000,39.2055,40.7267,39.0441,40.1664,42853.089376821,0
+WASH.US,D,20170609,000000,40.5282,41.365,40.5282,41.1275,76834.837444056,0
+WASH.US,D,20170612,000000,41.0845,42.1256,40.6455,40.8459,61323.031729782,0
+WASH.US,D,20170613,000000,41.0845,41.1646,40.5262,40.8859,43581.371979431,0
+WASH.US,D,20170614,000000,40.5653,41.365,40.0452,41.2477,75694.338705419,0
+WASH.US,D,20170615,000000,40.7267,41.2849,40.4871,40.8859,27767.819962109,0
+WASH.US,D,20170616,000000,40.446,40.8859,40.446,40.5653,76733.57343049,0
+WASH.US,D,20170619,000000,40.6855,40.9261,40.0452,40.2857,47197.213271877,0
+WASH.US,D,20170620,000000,40.0452,40.1664,39.4841,39.4841,40862.586645534,0
+WASH.US,D,20170621,000000,39.6854,40.446,38.8867,38.9669,38039.468691601,0
+WASH.US,D,20170622,000000,39.0441,39.6483,38.8867,39.6043,48437.953155255,0
+WASH.US,D,20170623,000000,39.9269,40.2857,39.6043,40.2075,115939.11258132,0
+WASH.US,D,20170626,000000,40.3258,40.8215,40.0452,40.6455,72656.418298469,0
+WASH.US,D,20170627,000000,40.6455,41.1646,40.4871,40.8059,39528.765699183,0
+WASH.US,D,20170628,000000,41.1275,41.9663,40.9261,41.9252,56348.82063921,0
+WASH.US,D,20170629,000000,42.3945,42.6731,41.7092,42.3525,62010.399579435,0
+WASH.US,D,20170630,000000,42.4747,42.4747,41.5459,41.5889,60370.740854741,0
+WASH.US,D,20170703,000000,41.7894,42.4355,41.5078,42.1931,29870.838264025,0
+WASH.US,D,20170705,000000,42.112,42.112,41.2643,41.7492,31365.249615726,0
+WASH.US,D,20170706,000000,41.7092,42.2322,41.3455,41.4667,35437.290403628,0
+WASH.US,D,20170707,000000,41.4276,42.7171,41.4276,42.3525,47284.157121907,0
+WASH.US,D,20170710,000000,42.3525,42.3525,41.628,41.7092,45296.722997092,0
+WASH.US,D,20170711,000000,41.7492,41.7492,40.9007,41.3455,27996.94257866,0
+WASH.US,D,20170712,000000,41.3064,41.7092,41.1832,41.4667,19040.703156691,0
+WASH.US,D,20170713,000000,41.3846,41.5606,41.0239,41.2643,17454.233610839,0
+WASH.US,D,20170714,000000,40.8645,41.3846,40.7012,41.1832,38832.192030115,0
+WASH.US,D,20170717,000000,40.9437,41.5889,40.9007,41.1031,19595.098059237,0
+WASH.US,D,20170718,000000,40.9437,41.1031,40.58,41.0239,24122.31547377,0
+WASH.US,D,20170719,000000,40.9437,41.4667,40.6611,40.9837,26778.705809409,0
+WASH.US,D,20170720,000000,40.9437,41.3064,40.1362,41.2272,16959.165100076,0
+WASH.US,D,20170721,000000,41.4667,41.4667,40.5419,40.6211,30812.900450826,0
+WASH.US,D,20170724,000000,40.6211,41.2633,40.2593,40.6611,37008.41691712,0
+WASH.US,D,20170725,000000,41.3846,45.3352,41.3269,43.5208,121009.47334134,0
+WASH.US,D,20170726,000000,43.5208,43.7847,42.7963,42.8373,52061.977398292,0
+WASH.US,D,20170727,000000,42.8373,43.5217,42.112,42.7572,49213.287723761,0
+WASH.US,D,20170728,000000,42.7572,43.201,42.4131,43.16,39898.021344607,0
+WASH.US,D,20170731,000000,43.4826,44.1483,43.0769,43.8854,46924.107295898,0
+WASH.US,D,20170801,000000,44.1279,44.3673,43.2802,44.3673,55447.673205364,0
+WASH.US,D,20170802,000000,44.3673,44.3673,43.7241,43.8033,26449.342048117,0
+WASH.US,D,20170803,000000,43.9265,43.9265,42.3945,42.5539,27518.239969081,0
+WASH.US,D,20170804,000000,42.8775,42.9566,42.2733,42.3525,40359.335184181,0
+WASH.US,D,20170807,000000,42.4747,42.5539,42.112,42.152,18509.834237092,0
+WASH.US,D,20170808,000000,42.0728,43.1189,41.7492,42.112,25303.728965361,0
+WASH.US,D,20170809,000000,41.7894,42.112,41.3455,41.5889,25037.78307115,0
+WASH.US,D,20170810,000000,41.3846,41.3846,40.6611,40.7823,32138.538446586,0
+WASH.US,D,20170811,000000,40.8215,41.0239,40.1362,40.7012,45560.623153655,0
+WASH.US,D,20170814,000000,41.0239,41.7894,40.9437,41.7894,31564.709036384,0
+WASH.US,D,20170815,000000,41.8686,41.8686,40.6211,40.7413,38313.597536403,0
+WASH.US,D,20170816,000000,41.1031,41.2272,40.2593,40.3786,36715.876433488,0
+WASH.US,D,20170817,000000,40.097,40.4597,39.6532,39.7343,39323.169065581,0
+WASH.US,D,20170818,000000,39.4127,40.3786,39.4127,39.8956,49619.366646846,0
+WASH.US,D,20170821,000000,39.574,40.2593,39.3707,40.1772,27933.52471158,0
+WASH.US,D,20170822,000000,40.4196,40.7823,40.3375,40.4979,17312.054844318,0
+WASH.US,D,20170823,000000,40.056,40.7823,40.056,40.4597,26865.649659439,0
+WASH.US,D,20170824,000000,40.6611,40.6611,40.3375,40.5419,16859.946824159,0
+WASH.US,D,20170825,000000,40.58,41.1461,40.1362,40.7823,28116.618231055,0
+WASH.US,D,20170828,000000,40.7413,41.0639,40.4597,41.0239,27766.797093285,0
+WASH.US,D,20170829,000000,40.6211,41.1265,40.4196,40.8215,16889.610020052,0
+WASH.US,D,20170830,000000,41.0239,41.1832,40.7413,41.1031,22508.228469674,0
+WASH.US,D,20170831,000000,41.1461,41.3846,40.9437,41.3846,49007.69109016,0
+WASH.US,D,20170901,000000,41.2643,41.7092,41.2643,41.4667,23004.319849259,0
+WASH.US,D,20170905,000000,41.1832,41.3064,40.4597,40.6611,40117.938141743,0
+WASH.US,D,20170906,000000,40.7823,41.2272,40.6709,40.7823,32861.706705076,0
+WASH.US,D,20170907,000000,40.8215,40.8215,39.6141,39.9328,28051.154626327,0
+WASH.US,D,20170908,000000,39.9778,40.7012,39.8956,40.4196,32550.754582614,0
+WASH.US,D,20170911,000000,40.7012,41.4667,39.9328,41.0239,31463.44502282,0
+WASH.US,D,20170912,000000,41.0639,41.9116,41.0639,41.5078,37840.009270942,0
+WASH.US,D,20170913,000000,41.3846,41.5078,41.1461,41.4276,43025.954208059,0
+WASH.US,D,20170914,000000,41.5078,41.9116,41.3064,41.4276,30412.958740686,0
+WASH.US,D,20170915,000000,41.5459,42.152,41.4667,41.9917,85823.808668391,0
+WASH.US,D,20170918,000000,42.3153,42.8373,41.3875,42.5539,33891.735610732,0
+WASH.US,D,20170919,000000,42.6731,42.9566,42.3945,42.6389,20088.120832352,0
+WASH.US,D,20170920,000000,42.4747,43.201,42.4355,42.7572,38559.086054136,0
+WASH.US,D,20170921,000000,42.8373,44.2881,42.7171,44.0457,51793.985766433,0
+WASH.US,D,20170922,000000,44.0057,45.3352,43.8033,44.8943,68085.21752451,0
+WASH.US,D,20170925,000000,44.6489,44.7711,44.2881,44.4495,39906.204295198,0
+WASH.US,D,20170926,000000,44.6489,44.7926,44.3283,44.4094,59664.961366257,0
+WASH.US,D,20170927,000000,44.8943,45.8593,44.5687,45.174,86924.415522895,0
+WASH.US,D,20170928,000000,45.3352,46.3823,45.0918,46.3031,43284.740020502,0
+WASH.US,D,20170929,000000,46.4976,46.6198,45.6853,46.4586,59432.770143235,0
+WASH.US,D,20171002,000000,46.5778,47.0246,46.2131,46.9864,46679.641646989,0
+WASH.US,D,20171003,000000,47.269,47.6347,46.3764,46.7,48667.075771806,0
+WASH.US,D,20171004,000000,46.7822,46.7822,45.8084,45.9307,38205.17344107,0
+WASH.US,D,20171005,000000,46.0529,46.2933,45.6853,46.1731,65082.074657572,0
+WASH.US,D,20171006,000000,46.66,46.741,46.0245,46.4586,42261.871196614,0
+WASH.US,D,20171009,000000,46.5378,46.741,46.0529,46.2542,44070.30327725,0
+WASH.US,D,20171010,000000,46.2933,47.9602,46.2933,47.9602,90140.315105201,0
+WASH.US,D,20171011,000000,47.795,47.837,47.3501,47.3903,44766.876946317,0
+WASH.US,D,20171012,000000,47.3501,47.7617,47.1448,47.3081,39648.441351578,0
+WASH.US,D,20171013,000000,47.3501,47.8781,47.1888,47.3081,39571.726189786,0
+WASH.US,D,20171016,000000,47.3501,47.7149,47.2084,47.6347,20792.877452012,0
+WASH.US,D,20171017,000000,47.5917,47.9172,47.0666,47.1048,22648.361498546,0
+WASH.US,D,20171018,000000,47.1448,47.837,47.1048,47.3903,26618.115404058,0
+WASH.US,D,20171019,000000,47.225,47.4519,46.1154,47.269,45442.993238908,0
+WASH.US,D,20171020,000000,47.837,47.837,47.1448,47.3501,44126.561062563,0
+WASH.US,D,20171023,000000,47.3081,47.5037,46.132,46.2542,47452.930477849,0
+WASH.US,D,20171024,000000,44.1034,45.3616,42.2381,44.1435,127678.5780731,0
+WASH.US,D,20171025,000000,44.1845,45.3206,43.9822,45.1602,92927.632650298,0
+WASH.US,D,20171026,000000,45.4008,46.2601,45.4008,45.6442,43595.692142965,0
+WASH.US,D,20171027,000000,45.2394,46.3354,44.7946,45.8485,80314.637182925,0
+WASH.US,D,20171030,000000,45.6442,45.8485,44.1034,44.2647,32563.0290085,0
+WASH.US,D,20171031,000000,44.5502,45.6657,44.5101,45.037,54984.313628142,0
+WASH.US,D,20171101,000000,45.0782,45.3616,44.1435,44.428,30139.852764707,0
+WASH.US,D,20171102,000000,44.5101,45.564,44.2265,45.4829,36111.36095857,0
+WASH.US,D,20171103,000000,45.4829,45.4829,44.5903,44.7946,45708.939133118,0
+WASH.US,D,20171106,000000,44.8318,45.037,44.4231,44.6714,31777.465751753,0
+WASH.US,D,20171107,000000,44.5502,44.5502,43.6566,43.6967,54857.477893981,0
+WASH.US,D,20171108,000000,43.334,43.4142,42.8061,43.292,30833.357827304,0
+WASH.US,D,20171109,000000,42.8863,43.6967,42.4414,43.0075,22177.841839557,0
+WASH.US,D,20171110,000000,42.9674,43.5754,42.8863,42.8863,20639.447128428,0
+WASH.US,D,20171113,000000,42.4003,43.4142,42.3583,43.292,17952.370728073,0
+WASH.US,D,20171114,000000,43.0886,43.6566,43.0886,43.5364,16205.310776871,0
+WASH.US,D,20171115,000000,43.4142,44.0233,43.4142,43.5364,32775.785723869,0
+WASH.US,D,20171116,000000,43.7388,43.8199,43.1688,43.2509,54198.750371396,0
+WASH.US,D,20171117,000000,43.0495,43.3731,42.8863,43.2509,25643.321414892,0
+WASH.US,D,20171120,000000,43.2509,44.2647,43.0075,44.1435,29848.3351499,0
+WASH.US,D,20171121,000000,44.428,44.9138,44.2667,44.5903,27947.844875113,0
+WASH.US,D,20171122,000000,44.7946,45.1182,44.2647,44.2647,25589.109367226,0
+WASH.US,D,20171124,000000,44.2647,44.7946,43.859,44.0623,19547.023224515,0
+WASH.US,D,20171127,000000,43.9822,44.5101,43.9822,44.0233,18108.869658127,0
+WASH.US,D,20171128,000000,44.1845,45.564,43.8404,45.2795,28128.892656942,0
+WASH.US,D,20171129,000000,45.607,47.5555,45.564,47.3501,68196.710226314,0
+WASH.US,D,20171130,000000,47.795,47.795,46.0929,46.2131,36625.863976987,0
+WASH.US,D,20171201,000000,46.2542,46.2542,44.2735,45.4008,30815.969057298,0
+WASH.US,D,20171204,000000,46.2131,46.4165,44.6313,45.0782,41701.339081122,0
+WASH.US,D,20171205,000000,45.037,45.2394,44.3469,44.3469,28401.99863292,0
+WASH.US,D,20171206,000000,44.2647,44.9138,43.9001,44.0623,22377.301260216,0
+WASH.US,D,20171207,000000,44.0233,44.428,43.7788,44.0623,21449.559236948,0
+WASH.US,D,20171208,000000,44.3067,44.5903,43.4142,43.4542,16427.273311654,0
+WASH.US,D,20171211,000000,43.334,43.4954,42.5607,42.6819,33384.392674083,0
+WASH.US,D,20171212,000000,42.7249,43.1306,42.6525,42.8061,33134.812681054,0
+WASH.US,D,20171213,000000,42.8481,43.555,42.6819,43.1688,37579.17772085,0
+WASH.US,D,20171214,000000,43.2509,43.4542,42.6007,42.8863,30368.975381259,0
+WASH.US,D,20171215,000000,42.7249,44.5502,42.6819,44.1435,87886.935086174,0
+WASH.US,D,20171218,000000,44.8318,46.0529,44.8318,45.5239,60241.859382932,0
+WASH.US,D,20171219,000000,45.2795,46.0107,44.994,45.1994,43076.074780429,0
+WASH.US,D,20171220,000000,45.6442,45.6853,44.5101,44.5903,44052.914507243,0
+WASH.US,D,20171221,000000,44.9138,45.302,44.7213,44.9138,41217.522127423,0
+WASH.US,D,20171222,000000,44.9559,44.9559,44.3879,44.7946,43495.450998224,0
+WASH.US,D,20171226,000000,43.6967,44.5903,43.6967,44.0623,42103.326528911,0
+WASH.US,D,20171227,000000,44.1845,44.3879,43.9411,44.3067,25829.48354084,0
+WASH.US,D,20171228,000000,44.3067,44.4691,44.1034,44.428,41365.838106888,0
+WASH.US,D,20171229,000000,44.4192,44.4192,43.5198,43.5618,32515.977042601,0
+WASH.US,D,20180102,000000,43.3174,44.2765,43.07,43.3584,71962.913235873,0
+WASH.US,D,20180103,000000,43.3584,43.8062,43.07,43.4806,32101.715168926,0
+WASH.US,D,20180104,000000,43.9323,44.1337,43.1532,43.2773,47901.969891537,0
+WASH.US,D,20180105,000000,43.3174,44.2989,43.1942,44.2989,74488.376362055,0
+WASH.US,D,20180108,000000,44.2559,44.4603,43.685,44.0115,63213.293316328,0
+WASH.US,D,20180109,000000,44.2989,44.8259,44.2989,44.4192,23584.286472404,0
+WASH.US,D,20180110,000000,44.5033,45.1964,44.5033,44.6636,30984.74241324,0
+WASH.US,D,20180111,000000,44.908,45.607,44.8708,45.3998,42591.234957905,0
+WASH.US,D,20180112,000000,45.564,46.0969,45.1652,45.5239,30672.767421953,0
+WASH.US,D,20180116,000000,45.6862,46.1369,44.952,45.0322,25744.585428457,0
+WASH.US,D,20180117,000000,45.1964,45.8915,44.6255,45.2365,45273.197014143,0
+WASH.US,D,20180118,000000,45.1564,45.2316,44.0946,44.3381,27343.329400195,0
+WASH.US,D,20180119,000000,44.2989,45.6451,44.2989,45.607,55515.182547741,0
+WASH.US,D,20180122,000000,45.2776,45.2776,42.8657,43.3174,123036.79935029,0
+WASH.US,D,20180123,000000,43.5618,45.2776,43.5618,45.1564,82108.749100025,0
+WASH.US,D,20180124,000000,45.1964,45.3597,44.1337,44.1337,86491.742010389,0
+WASH.US,D,20180125,000000,44.4603,44.4603,43.5198,44.2169,64556.320082095,0
+WASH.US,D,20180126,000000,44.2559,44.3381,43.5198,44.2559,37879.901155074,0
+WASH.US,D,20180129,000000,44.1747,44.4192,43.5618,44.0937,64767.031059815,0
+WASH.US,D,20180130,000000,44.0535,44.4192,43.8062,43.9323,95720.064539514,0
+WASH.US,D,20180131,000000,43.9323,44.6636,43.8062,43.9705,48573.994708831,0
+WASH.US,D,20180201,000000,43.726,44.952,43.5618,44.8708,42974.810766864,0
+WASH.US,D,20180202,000000,44.6255,45.1564,44.6255,44.8708,49451.616159728,0
+WASH.US,D,20180205,000000,44.4192,44.7887,42.7455,42.8285,41230.819422133,0
+WASH.US,D,20180206,000000,41.8871,43.3976,41.8871,42.9879,69409.832651446,0
+WASH.US,D,20180207,000000,42.8285,43.5198,42.5813,43.113,37280.500024276,0
+WASH.US,D,20180208,000000,43.1942,43.1942,42.3299,42.5813,41332.083435699,0
+WASH.US,D,20180209,000000,42.9478,43.5618,42.0904,43.2333,51619.075197548,0
+WASH.US,D,20180212,000000,43.2773,43.2773,42.3368,42.7455,33362.912428781,0
+WASH.US,D,20180213,000000,42.2948,43.0329,42.1716,42.6613,22558.349042044,0
+WASH.US,D,20180214,000000,42.3779,43.5618,42.3779,43.3584,35764.608427272,0
+WASH.US,D,20180215,000000,43.6038,43.685,43.3584,43.6038,22978.748128662,0
+WASH.US,D,20180216,000000,43.5618,44.4603,43.5618,44.0937,19263.688560297,0
+WASH.US,D,20180220,000000,43.3174,44.0937,43.3174,43.3174,34853.232305187,0
+WASH.US,D,20180221,000000,43.4406,44.7447,43.4406,44.5825,84109.480519552,0
+WASH.US,D,20180222,000000,44.6636,44.8259,43.8482,43.8893,54894.301171641,0
+WASH.US,D,20180223,000000,44.1337,44.3381,43.3584,44.2169,26208.967874502,0
+WASH.US,D,20180226,000000,44.2169,44.3791,43.8062,44.2559,16590.932323476,0
+WASH.US,D,20180227,000000,44.1337,44.5825,43.4806,43.5198,28847.969440136,0
+WASH.US,D,20180228,000000,43.6439,43.8893,42.3368,42.3779,29631.486959234,0
+WASH.US,D,20180301,000000,42.2948,43.3584,42.1716,42.9478,49908.838524007,0
+WASH.US,D,20180302,000000,42.6613,43.9323,42.6613,43.8062,30189.973337078,0
+WASH.US,D,20180305,000000,43.6038,44.6255,43.2333,44.2169,33379.278329964,0
+WASH.US,D,20180306,000000,44.4192,44.952,43.8062,44.8259,30634.92127547,0
+WASH.US,D,20180307,000000,44.5433,45.6451,44.5433,45.4819,41175.584505644,0
+WASH.US,D,20180308,000000,45.6451,45.6451,44.1337,44.8259,34621.041082165,0
+WASH.US,D,20180309,000000,45.1152,45.6862,44.4192,45.6451,33356.775215837,0
+WASH.US,D,20180312,000000,45.6862,46.2366,45.5239,46.0567,66058.914384387,0
+WASH.US,D,20180313,000000,46.2601,46.2601,45.7527,45.9707,39466.370700926,0
+WASH.US,D,20180314,000000,46.0969,46.1369,45.2776,45.2776,25619.795431943,0
+WASH.US,D,20180315,000000,45.4819,46.2181,45.1964,46.1369,36450.953408101,0
+WASH.US,D,20180316,000000,46.0969,46.791,46.0127,46.0567,131696.40681333,0
+WASH.US,D,20180319,000000,45.8915,46.2992,44.9911,46.2181,44622.652442149,0
+WASH.US,D,20180320,000000,46.2181,46.4224,45.607,45.6451,21660.270214669,0
+WASH.US,D,20180321,000000,45.6451,46.0127,45.3186,45.6451,18731.796771875,0
+WASH.US,D,20180322,000000,45.1964,45.9707,44.7447,44.7887,42749.779625609,0
+WASH.US,D,20180323,000000,44.908,45.0342,43.5198,43.5198,77834.180284995,0
+WASH.US,D,20180326,000000,44.1337,44.7447,43.8482,44.5433,39381.472588542,0
+WASH.US,D,20180327,000000,44.7447,44.9911,43.6038,43.8062,55030.342725218,0
+WASH.US,D,20180328,000000,43.7661,44.8708,43.7661,44.4603,27906.930122159,0
+WASH.US,D,20180329,000000,44.7741,45.1182,44.1963,44.2793,38238.928112259,0
+WASH.US,D,20180402,000000,44.2383,44.6098,43.3731,43.6615,33351.660871718,0
+WASH.US,D,20180403,000000,43.9089,44.7741,43.9089,44.6098,51103.549310309,0
+WASH.US,D,20180404,000000,43.9499,45.2268,43.9499,45.1016,35339.094996535,0
+WASH.US,D,20180405,000000,45.3929,45.6793,45.1456,45.6393,30335.220710071,0
+WASH.US,D,20180406,000000,45.3098,45.7224,44.4446,44.7741,87514.610834278,0
+WASH.US,D,20180409,000000,45.1016,45.6393,44.7741,44.8161,25554.331827214,0
+WASH.US,D,20180410,000000,45.1846,45.6793,44.8562,45.4731,34612.858131574,0
+WASH.US,D,20180411,000000,44.9814,44.9814,44.8161,44.9814,38226.653686372,0
+WASH.US,D,20180412,000000,45.1456,46.0519,44.9892,45.8455,26337.849346313,0
+WASH.US,D,20180413,000000,46.133,46.133,45.2268,45.3098,29105.732383756,0
+WASH.US,D,20180416,000000,45.6793,45.8857,45.1846,45.7224,29670.355974542,0
+WASH.US,D,20180417,000000,46.0107,46.0107,44.2177,45.2688,35615.269578985,0
+WASH.US,D,20180418,000000,45.433,45.5562,45.1016,45.1456,30093.823667633,0
+WASH.US,D,20180419,000000,45.1016,46.1751,45.0948,45.9677,37923.884514501,0
+WASH.US,D,20180420,000000,45.7224,46.5045,45.7224,46.3403,32101.715168926,0
+WASH.US,D,20180423,000000,45.3499,46.5446,44.3175,46.2161,52835.266229152,0
+WASH.US,D,20180424,000000,46.5045,47.1634,46.5045,46.7098,33816.043317764,0
+WASH.US,D,20180425,000000,46.7508,46.9151,46.0929,46.4634,28569.749120039,0
+WASH.US,D,20180426,000000,46.5866,46.8486,45.1846,46.3403,29892.318509326,0
+WASH.US,D,20180427,000000,46.4214,46.834,46.3803,46.6267,36841.689298827,0
+WASH.US,D,20180430,000000,46.7508,46.7508,45.6393,45.6393,52338.151980742,0
+WASH.US,D,20180501,000000,45.6393,46.7508,44.8972,46.7098,61460.096152183,0
+WASH.US,D,20180502,000000,46.6698,47.1634,46.1751,46.5866,38704.333427129,0
+WASH.US,D,20180503,000000,46.5045,46.5045,45.8035,46.133,21226.57383334,0
+WASH.US,D,20180504,000000,45.9277,47.1214,45.9277,46.6267,27618.481113821,0
+WASH.US,D,20180507,000000,46.6698,46.9992,44.1963,46.5866,17778.483028012,0
+WASH.US,D,20180508,000000,46.6267,47.1409,46.5446,46.9572,29658.081548656,0
+WASH.US,D,20180509,000000,47.1634,47.6973,47.0911,47.3267,13962.159446082,0
+WASH.US,D,20180510,000000,47.4519,47.6161,46.9992,47.4519,16358.741100454,0
+WASH.US,D,20180511,000000,47.4919,47.7412,47.2446,47.3267,15786.9574279,0
+WASH.US,D,20180514,000000,47.3267,47.3267,46.5866,46.7098,24065.034819631,0
+WASH.US,D,20180515,000000,46.5866,47.2446,46.5866,46.9572,31184.201833898,0
+WASH.US,D,20180516,000000,46.9992,47.6973,46.9151,47.5751,27589.840786753,0
+WASH.US,D,20180517,000000,47.6161,48.277,47.4519,48.1108,24219.488012039,0
+WASH.US,D,20180518,000000,48.317,48.4822,47.1214,47.9856,32771.694248573,0
+WASH.US,D,20180521,000000,48.0687,48.932,47.9651,48.8508,40364.4495283,0
+WASH.US,D,20180522,000000,49.0963,49.3865,49.0151,49.1393,29898.45572227,0
+WASH.US,D,20180523,000000,49.1803,49.5117,49.0356,49.3865,79032.982546592,0
+WASH.US,D,20180524,000000,49.3495,49.5929,49.0591,49.5117,81516.508050994,0
+WASH.US,D,20180525,000000,49.4697,49.9214,49.4697,49.7581,31900.210010621,0
+WASH.US,D,20180529,000000,49.3865,49.7161,48.932,49.3035,42829.563393872,0
+WASH.US,D,20180530,000000,49.4296,50.2988,49.4296,50.0044,49091.566333719,0
+WASH.US,D,20180531,000000,50.0465,50.5822,49.8402,50.2538,56781.494151715,0
+WASH.US,D,20180601,000000,50.4982,51.0359,50.376,50.8687,44859.958009291,0
+WASH.US,D,20180604,000000,51.2011,51.2822,50.8091,51.1561,39134.961201986,0
+WASH.US,D,20180605,000000,51.2011,51.2822,50.9127,51.1561,26962.822197709,0
+WASH.US,D,20180606,000000,51.2822,51.817,51.2011,51.7348,53150.30982691,0
+WASH.US,D,20180607,000000,51.858,52.1064,51.2011,51.4054,38566.246135903,0
+WASH.US,D,20180608,000000,51.3663,51.4876,49.3865,50.9509,26559.811881097,0
+WASH.US,D,20180611,000000,51.0749,51.2011,50.1296,50.459,23967.862281362,0
+WASH.US,D,20180612,000000,50.376,50.376,49.676,49.8402,29334.855000307,0
+WASH.US,D,20180613,000000,49.8813,50.3955,49.5117,49.9654,49085.429120776,0
+WASH.US,D,20180614,000000,50.2098,50.4982,49.7161,50.376,27626.664064412,0
+WASH.US,D,20180615,000000,50.1296,50.8305,49.8813,50.376,111681.9325363,0
+WASH.US,D,20180618,000000,50.0886,50.8305,49.9214,50.459,39612.640942742,0
+WASH.US,D,20180619,000000,50.2538,51.2412,50.2538,50.9949,65521.908251845,0
+WASH.US,D,20180620,000000,51.2412,51.5286,50.9509,50.9949,43792.082957152,0
+WASH.US,D,20180621,000000,51.0359,51.4054,50.5197,50.9509,28462.34789353,0
+WASH.US,D,20180622,000000,51.1561,51.2412,50.2098,50.376,257330.27010748,0
+WASH.US,D,20180625,000000,50.1696,50.3339,49.5811,49.7161,59209.784739627,0
+WASH.US,D,20180626,000000,49.8813,49.8813,49.4697,49.5508,117569.5654866,0
+WASH.US,D,20180627,000000,49.5508,49.5508,48.317,48.4402,56998.34234238,0
+WASH.US,D,20180628,000000,48.6054,49.0591,48.277,48.3982,38400.541386433,0
+WASH.US,D,20180629,000000,48.713,49.0463,48.1753,48.2173,40337.854938879,0
+WASH.US,D,20180702,000000,48.2173,49.2115,48.2173,49.1715,31510.496988718,0
+WASH.US,D,20180703,000000,49.2947,49.2947,48.713,48.755,22739.396823871,0
+WASH.US,D,20180705,000000,48.9652,49.3768,48.5888,49.3768,26843.146545313,0
+WASH.US,D,20180706,000000,49.3768,49.7092,49.2115,49.6271,23798.066056597,0
+WASH.US,D,20180709,000000,49.6681,50.4972,49.6681,50.2498,25911.313046751,0
+WASH.US,D,20180710,000000,50.374,50.374,49.1295,49.5019,26941.341952407,0
+WASH.US,D,20180711,000000,49.2947,49.7512,49.1295,49.1715,23727.488107749,0
+WASH.US,D,20180712,000000,49.4609,49.4609,48.4226,48.8821,38454.753434099,0
+WASH.US,D,20180713,000000,48.8381,48.8821,48.1753,48.1753,35704.259166663,0
+WASH.US,D,20180716,000000,48.4226,48.9652,48.2173,48.9203,23197.642056975,0
+WASH.US,D,20180717,000000,49.0463,49.2115,48.6739,48.713,19396.661507404,0
+WASH.US,D,20180718,000000,48.755,49.0043,48.6739,48.8821,22670.864612671,0
+WASH.US,D,20180719,000000,48.755,49.2546,48.5888,49.1295,21546.731775218,0
+WASH.US,D,20180720,000000,49.0043,49.9986,49.0043,49.7092,24675.687507493,0
+WASH.US,D,20180723,000000,49.7512,50.5412,49.5851,50.1248,31092.143639747,0
+WASH.US,D,20180724,000000,50.8315,51.8258,50.419,51.2871,58284.088454007,0
+WASH.US,D,20180725,000000,51.5364,51.5364,49.5254,50.4151,23281.517300533,0
+WASH.US,D,20180726,000000,50.6233,51.2451,50.1658,50.4972,33975.61085429,0
+WASH.US,D,20180727,000000,50.4972,50.5412,49.4609,49.4609,20157.675912377,0
+WASH.US,D,20180730,000000,49.544,49.9614,48.9203,49.0463,17926.799007475,0
+WASH.US,D,20180731,000000,49.2115,49.2115,48.5068,48.5068,26156.801564484,0
+WASH.US,D,20180801,000000,48.755,49.3768,48.0511,48.3836,41075.343360902,0
+WASH.US,D,20180802,000000,48.3836,49.2546,48.3396,48.9203,24670.573163374,0
+WASH.US,D,20180803,000000,48.9652,49.2115,48.1753,48.3836,24381.101286214,0
+WASH.US,D,20180806,000000,48.3396,48.6318,48.2574,48.3396,14917.518927594,0
+WASH.US,D,20180807,000000,48.3396,48.3836,47.927,48.0902,15868.786933811,0
+WASH.US,D,20180808,000000,48.1342,48.9203,48.0091,48.8821,33556.234636496,0
+WASH.US,D,20180809,000000,48.9203,49.3475,48.2173,48.5488,15334.849407741,0
+WASH.US,D,20180810,000000,48.4226,48.6318,48.0902,48.2574,20206.773615924,0
+WASH.US,D,20180813,000000,48.3396,48.5888,47.927,48.2994,22762.922806821,0
+WASH.US,D,20180814,000000,48.5068,48.9203,48.2994,48.9203,13817.934941914,0
+WASH.US,D,20180815,000000,48.755,49.2947,48.3836,48.4656,31725.299441735,0
+WASH.US,D,20180816,000000,48.5888,49.5019,48.5888,49.1295,34456.359201518,0
+WASH.US,D,20180817,000000,49.0043,49.5176,48.8821,49.1715,44427.284496786,0
+WASH.US,D,20180820,000000,49.2546,49.5019,48.6739,49.1295,30475.353738943,0
+WASH.US,D,20180821,000000,49.3387,49.9614,49.2947,49.6681,38102.886558682,0
+WASH.US,D,20180822,000000,49.6271,50.331,49.4189,50.1248,34016.525607246,0
+WASH.US,D,20180823,000000,49.9986,50.2498,49.6681,49.9184,27681.898980903,0
+WASH.US,D,20180824,000000,50.0846,50.4151,49.7512,50.0426,26024.851486203,0
+WASH.US,D,20180827,000000,50.2068,50.4972,49.7512,49.8774,28997.308288423,0
+WASH.US,D,20180828,000000,49.9986,50.6233,49.1715,49.2546,22073.50921952,0
+WASH.US,D,20180829,000000,49.2115,49.5851,48.9652,49.5019,20441.010576594,0
+WASH.US,D,20180830,000000,49.4189,49.6681,49.1315,49.4189,29201.882053201,0
+WASH.US,D,20180831,000000,49.3768,50.0426,49.0875,49.7943,23642.589995366,0
+WASH.US,D,20180904,000000,49.6681,50.0426,49.3387,49.4609,19150.150120846,0
+WASH.US,D,20180905,000000,49.4609,49.7092,49.2115,49.2947,62080.977528283,0
+WASH.US,D,20180906,000000,49.2546,49.544,49.0884,49.1295,21779.945867065,0
+WASH.US,D,20180907,000000,49.0875,49.3768,48.7971,49.2947,19873.318379336,0
+WASH.US,D,20180910,000000,49.3768,49.5401,48.8821,48.9652,16471.256671082,0
+WASH.US,D,20180911,000000,49.0043,49.3387,48.6739,49.0875,18127.281296957,0
+WASH.US,D,20180912,000000,49.1295,49.1295,47.9651,48.2173,26837.00933237,0
+WASH.US,D,20180913,000000,48.3396,48.3396,47.6777,47.883,12824.729313918,0
+WASH.US,D,20180914,000000,47.9661,48.4656,47.7187,48.2173,17388.77000611,0
+WASH.US,D,20180917,000000,48.2173,48.3836,47.2192,47.4274,25857.100999085,0
+WASH.US,D,20180918,000000,47.3863,47.3863,46.8466,46.8466,37049.331670076,0
+WASH.US,D,20180919,000000,46.9288,47.4274,46.8896,46.8896,26891.221380037,0
+WASH.US,D,20180920,000000,47.136,47.5917,47.136,47.2622,60559.97158716,0
+WASH.US,D,20180921,000000,47.2622,48.0902,47.2192,47.7598,129165.82934303,0
+WASH.US,D,20180924,000000,47.5917,47.5917,46.4742,46.7226,30851.769466134,0
+WASH.US,D,20180925,000000,46.8896,46.9728,46.2259,46.2875,31161.698719773,0
+WASH.US,D,20180926,000000,46.4322,46.5974,45.3518,45.4359,32980.359488646,0
+WASH.US,D,20180927,000000,45.6432,46.7226,45.476,45.6843,46048.53158265,0
+WASH.US,D,20180928,000000,45.6266,46.4439,45.519,46.2533,34156.658636119,0
+WASH.US,D,20181001,000000,46.396,46.5055,45.1162,45.3176,24883.329878743,0
+WASH.US,D,20181002,000000,45.1162,45.2912,44.6626,44.9305,27241.042517807,0
+WASH.US,D,20181003,000000,45.0888,45.6178,44.0301,45.4594,41544.840151068,0
+WASH.US,D,20181004,000000,46.0871,46.9914,45.7693,46.6883,81447.975839793,0
+WASH.US,D,20181005,000000,46.8222,47.3071,46.7392,47.183,63807.580103007,0
+WASH.US,D,20181008,000000,47.1302,47.8009,46.8398,47.5603,31768.259932338,0
+WASH.US,D,20181009,000000,47.5525,47.7598,47.3834,47.4509,39070.520466081,0
+WASH.US,D,20181010,000000,47.4977,48.058,46.2865,47.0911,64329.24320319,0
+WASH.US,D,20181011,000000,46.8808,47.0784,45.9423,46.0283,68469.816202292,0
+WASH.US,D,20181012,000000,46.6883,46.6971,44.866,45.5014,98988.130431838,0
+WASH.US,D,20181015,000000,45.4926,46.3002,44.7467,45.4086,42067.526120074,0
+WASH.US,D,20181016,000000,45.5601,47.1908,44.6548,45.7849,43773.671318321,0
+WASH.US,D,20181017,000000,45.7781,46.3041,45.2912,45.7185,27264.568500756,0
+WASH.US,D,20181018,000000,45.5923,45.694,44.822,45.0068,33274.945709927,0
+WASH.US,D,20181019,000000,44.8161,45.694,44.5395,44.646,39759.934053381,0
+WASH.US,D,20181022,000000,44.691,45.6647,43.4768,43.4768,45281.379964734,0
+WASH.US,D,20181023,000000,42.9439,43.4934,41.938,43.2588,41046.703033834,0
+WASH.US,D,20181024,000000,42.9909,43.9118,41.9135,41.9135,39434.661767385,0
+WASH.US,D,20181025,000000,42.1716,43.25,41.8226,42.8901,70394.855328851,0
+WASH.US,D,20181026,000000,42.5499,43.3722,42.2645,42.4961,42541.114385535,0
+WASH.US,D,20181029,000000,42.9566,43.77,42.4405,43.1737,21489.451121079,0
+WASH.US,D,20181030,000000,43.1737,43.5666,42.6673,43.4356,18470.965221784,0
+WASH.US,D,20181031,000000,43.8297,43.8297,42.8373,42.9488,28942.073371933,0
+WASH.US,D,20181101,000000,43.0661,43.51,42.7279,42.9664,25726.173789627,0
+WASH.US,D,20181102,000000,43.0925,43.4728,42.5049,42.9664,28723.179443621,0
+WASH.US,D,20181105,000000,42.9752,43.3682,42.3651,42.8901,28469.507975298,0
+WASH.US,D,20181106,000000,42.8335,43.7016,42.8335,43.7016,21727.779557046,0
+WASH.US,D,20181107,000000,43.86,43.86,42.7425,43.7378,30019.154243489,0
+WASH.US,D,20181108,000000,43.6028,44.5883,42.8081,44.3889,35725.739411965,0
+WASH.US,D,20181109,000000,44.2705,44.2705,43.2186,43.4102,19086.732253765,0
+WASH.US,D,20181112,000000,43.419,43.9783,42.6985,43.2333,21811.654800605,0
+WASH.US,D,20181113,000000,43.2264,43.815,42.9596,43.2421,15822.757836736,0
+WASH.US,D,20181114,000000,43.3594,43.3594,42.239,42.6575,25863.238212028,0
+WASH.US,D,20181115,000000,42.4405,43.2186,42.199,43.1834,24899.695779926,0
+WASH.US,D,20181116,000000,42.9752,43.468,42.7767,43.2333,22135.904217778,0
+WASH.US,D,20181119,000000,43.293,43.293,42.5989,43.0182,22866.232558034,0
+WASH.US,D,20181120,000000,42.6731,43.4934,41.9135,42.3475,21100.760968002,0
+WASH.US,D,20181121,000000,42.3065,42.8745,42.155,42.5421,17531.971641454,0
+WASH.US,D,20181123,000000,42.5323,43.6273,42.2117,42.9664,18974.216683137,0
+WASH.US,D,20181126,000000,43.1424,43.51,42.2762,43.0828,21967.130861836,0
+WASH.US,D,20181127,000000,42.9752,42.9752,42.3075,42.5979,14834.666552859,0
+WASH.US,D,20181128,000000,42.5979,43.7436,42.2488,43.6185,26779.728678233,0
+WASH.US,D,20181129,000000,43.5666,43.6116,42.6985,43.4856,21751.305539995,0
+WASH.US,D,20181130,000000,43.4768,44.2051,43.4356,43.9959,42592.25782673,0
+WASH.US,D,20181203,000000,44.4475,44.4475,42.7249,44.1377,29894.364246974,0
+WASH.US,D,20181204,000000,44.1455,44.2002,40.9837,41.0679,51667.150032271,0
+WASH.US,D,20181206,000000,40.71,40.9759,39.9738,40.9261,45493.113811278,0
+WASH.US,D,20181207,000000,40.8508,42.0288,40.407,41.0003,44361.820892057,0
+WASH.US,D,20181210,000000,41.0081,41.0081,40.1606,40.5428,18708.270788926,0
+WASH.US,D,20181211,000000,40.9163,41.2291,39.8223,40.6494,28072.634871628,0
+WASH.US,D,20181212,000000,40.9759,41.5948,39.9279,41.2193,25328.277817135,0
+WASH.US,D,20181213,000000,41.0737,41.0737,39.7646,40.1644,63100.7777457,0
+WASH.US,D,20181214,000000,39.8458,40.6865,39.8057,39.9826,67368.186478964,0
+WASH.US,D,20181217,000000,39.9826,41.2379,39.9826,40.5829,78522.571003472,0
+WASH.US,D,20181218,000000,40.7677,41.1665,40.2388,40.4148,59729.402102163,0
+WASH.US,D,20181219,000000,40.4148,40.4148,38.6853,39.0021,36147.161367406,0
+WASH.US,D,20181220,000000,38.6932,40.3659,38.6932,39.9964,131212.58985964,0
+WASH.US,D,20181221,000000,40.2476,40.4148,39.1976,40.3825,145346.59126813,0
+WASH.US,D,20181224,000000,40.3825,40.6494,38.784,38.9522,45991.250928512,0
+WASH.US,D,20181226,000000,39.0431,40.2154,38.7254,40.0804,46875.009592353,0
+WASH.US,D,20181227,000000,39.5447,39.706,38.4174,39.5036,56735.46505464,0
+WASH.US,D,20181228,000000,39.4958,40.5028,39.4958,40.0902,31772.351407634,0
+WASH.US,D,20181231,000000,40.2163,40.5389,39.4469,40.1498,50409.021378888,0
+WASH.US,D,20190102,000000,39.5838,40.4441,39.4293,40.4275,42423.484470789,0
+WASH.US,D,20190103,000000,40.2163,41.3406,40.2163,40.6973,30936.667578517,0
+WASH.US,D,20190104,000000,41.1021,42.3446,40.7667,41.9731,38630.686871808,0
+WASH.US,D,20190107,000000,42.1247,42.9899,41.499,42.4385,63104.869220996,0
+WASH.US,D,20190108,000000,42.8188,43.463,42.024,43.2744,63744.162235926,0
+WASH.US,D,20190109,000000,43.248,43.8238,42.6761,43.1639,58927.472944234,0
+WASH.US,D,20190110,000000,42.986,43.0026,41.9468,42.8589,46982.410818861,0
+WASH.US,D,20190111,000000,42.7093,43.1991,41.4472,42.9449,70281.3168894,0
+WASH.US,D,20190114,000000,42.6907,43.4856,42.6429,43.0466,51831.831912917,0
+WASH.US,D,20190115,000000,43.0466,43.687,42.6809,43.6038,45167.841525282,0
+WASH.US,D,20190116,000000,43.6038,44.4163,43.5452,44.2785,29848.3351499,0
+WASH.US,D,20190117,000000,44.1201,44.6753,43.5676,44.6587,44510.136871522,0
+WASH.US,D,20190118,000000,44.82,45.302,44.3303,44.9276,72398.655354849,0
+WASH.US,D,20190122,000000,44.559,45.344,44.4309,44.6851,58608.337871181,0
+WASH.US,D,20190123,000000,44.7594,44.8122,44.1601,44.5913,42717.047823244,0
+WASH.US,D,20190124,000000,44.6665,44.7682,44.0692,44.7594,22640.178547955,0
+WASH.US,D,20190125,000000,44.7682,45.1494,44.3303,45.0732,29755.254086925,0
+WASH.US,D,20190128,000000,44.9638,45.2746,43.6194,45.123,34380.66690855,0
+WASH.US,D,20190129,000000,44.7516,44.7633,43.1356,43.3408,83016.033746815,0
+WASH.US,D,20190130,000000,43.2157,44.5316,43.2157,43.6791,60515.988227734,0
+WASH.US,D,20190131,000000,43.6537,44.0761,43.4582,43.9567,95709.835851275,0
+WASH.US,D,20190201,000000,44.4485,44.9207,44.3713,44.601,56023.548353213,0
+WASH.US,D,20190204,000000,44.6089,45.0644,44.1865,44.8044,32490.405322004,0
+WASH.US,D,20190205,000000,44.8044,44.8044,43.9069,44.2785,27245.133993102,0
+WASH.US,D,20190206,000000,44.1347,44.5071,43.815,44.0937,31900.210010621,0
+WASH.US,D,20190207,000000,44.3625,44.7271,43.9567,44.3303,30552.068900734,0
+WASH.US,D,20190208,000000,44.1601,44.4163,43.9255,44.0937,26006.439847372,0
+WASH.US,D,20190211,000000,44.2363,44.5247,43.6537,44.5071,16720.836664111,0
+WASH.US,D,20190212,000000,44.7105,44.8532,44.3937,44.5913,27502.896936722,0
+WASH.US,D,20190213,000000,44.6851,44.9638,44.4553,44.7271,38650.121379462,0
+WASH.US,D,20190214,000000,44.515,44.7105,44.1327,44.3145,27125.458340708,0
+WASH.US,D,20190215,000000,44.4221,44.9814,44.4221,44.7594,67652.544012005,0
+WASH.US,D,20190219,000000,44.6949,44.8532,44.3233,44.7682,51819.55748703,0
+WASH.US,D,20190220,000000,44.7682,45.1494,44.5737,45.0644,65240.619325276,0
+WASH.US,D,20190221,000000,45.0644,45.0644,44.7594,44.7682,42322.220457223,0
+WASH.US,D,20190222,000000,44.82,45.0214,44.5414,44.9374,43581.371979431,0
+WASH.US,D,20190225,000000,45.174,45.174,44.7418,44.7516,49381.038210879,0
+WASH.US,D,20190226,000000,44.6753,44.8044,44.2461,44.2697,25292.477408299,0
+WASH.US,D,20190227,000000,44.2785,44.7056,44.2785,44.4309,32607.012367927,0
+WASH.US,D,20190228,000000,44.4397,44.559,44.2609,44.2609,36432.541769271,0
+WASH.US,D,20190301,000000,44.515,44.6089,44.2031,44.5003,34652.750015705,0
+WASH.US,D,20190304,000000,44.5071,44.778,44.2217,44.2295,16581.726504061,0
+WASH.US,D,20190305,000000,44.2363,44.2363,43.7319,43.9567,15797.186116139,0
+WASH.US,D,20190306,000000,43.9655,44.0887,42.6633,42.7581,25502.165517196,0
+WASH.US,D,20190307,000000,42.7093,43.2646,42.1579,42.3036,29938.347606401,0
+WASH.US,D,20190308,000000,42.1579,42.7337,42.1579,42.6633,19249.368396764,0
+WASH.US,D,20190311,000000,42.7493,43.2988,42.4903,43.2744,16177.693318625,0
+WASH.US,D,20190312,000000,43.3408,43.5022,42.7181,42.8775,26704.036385265,0
+WASH.US,D,20190313,000000,43.0124,43.1062,42.5411,42.6633,32520.068517896,0
+WASH.US,D,20190314,000000,42.6995,43.113,42.3192,42.7914,20165.858862967,0
+WASH.US,D,20190315,000000,42.8775,43.553,42.7836,43.2157,118032.92506382,0
+WASH.US,D,20190318,000000,43.2079,43.8336,43.2079,43.3408,23019.662881617,0
+WASH.US,D,20190319,000000,43.5276,43.773,42.0904,42.1579,18445.393501187,0
+WASH.US,D,20190320,000000,42.1159,42.8511,41.2174,41.408,30993.948232654,0
+WASH.US,D,20190321,000000,41.3895,41.8626,40.9349,40.9759,35645.955643701,0
+WASH.US,D,20190322,000000,40.7569,40.7569,39.0324,39.1448,51407.341351003,0
+WASH.US,D,20190325,000000,39.3041,39.9436,39.0597,39.8604,38783.094326568,0
+WASH.US,D,20190326,000000,40.0462,41.1871,40.0462,41.1206,44639.018343332,0
+WASH.US,D,20190327,000000,41.0541,41.5185,40.5448,41.2624,35973.273667346,0
+WASH.US,D,20190328,000000,41.3406,41.9594,40.8068,41.8284,39902.112819902,0
+WASH.US,D,20190329,000000,42.1882,42.2205,40.9847,41.0629,47087.766307721,0
+WASH.US,D,20190401,000000,41.3435,42.1061,41.3435,41.8988,30102.006618223,0
+WASH.US,D,20190402,000000,41.89,42.0005,41.0767,41.368,35253.174015328,0
+WASH.US,D,20190403,000000,41.6838,41.7366,41.2067,41.3005,25295.54601477,0
+WASH.US,D,20190404,000000,41.3103,41.6838,40.7883,41.626,25392.718553039,0
+WASH.US,D,20190405,000000,41.7678,42.0592,41.4305,41.8284,33759.785532449,0
+WASH.US,D,20190408,000000,41.7864,42.0777,41.3944,41.9565,30715.727912556,0
+WASH.US,D,20190409,000000,41.9565,42.3075,41.2917,41.2917,27482.439560244,0
+WASH.US,D,20190410,000000,41.3944,42.197,41.3103,42.1794,30570.480539565,0
+WASH.US,D,20190411,000000,42.3163,42.4169,42.0181,42.2645,17802.009010961,0
+WASH.US,D,20190412,000000,42.6565,43.0241,42.197,42.5881,34236.442404382,0
+WASH.US,D,20190415,000000,42.6907,42.8354,41.8167,41.9751,18471.988090608,0
+WASH.US,D,20190416,000000,42.0338,42.7259,42.0338,42.5881,24426.107514465,0
+WASH.US,D,20190417,000000,42.9801,42.9801,42.3407,42.6721,16286.117413958,0
+WASH.US,D,20190418,000000,42.4933,42.9214,41.932,42.3583,16910.06739653,0
+WASH.US,D,20190422,000000,42.2117,43.4416,41.9223,42.8452,56928.787262355,0
+WASH.US,D,20190423,000000,42.8863,43.9529,42.7493,43.5354,29234.613855565,0
+WASH.US,D,20190424,000000,43.3986,43.8922,42.9889,43.4416,25416.244535989,0
+WASH.US,D,20190425,000000,43.2792,43.7388,42.9977,42.9977,30888.592743794,0
+WASH.US,D,20190426,000000,43.1844,43.7906,42.7493,43.4572,22614.606827357,0
+WASH.US,D,20190429,000000,43.5774,44.6098,43.288,44.3127,48825.620439508,0
+WASH.US,D,20190430,000000,44.4729,44.5247,43.9783,44.1826,35783.020066103,0
+WASH.US,D,20190501,000000,44.2765,44.4671,43.3389,43.6537,33157.315795179,0
+WASH.US,D,20190502,000000,43.7329,44.1659,43.553,43.9607,17798.94040449,0
+WASH.US,D,20190503,000000,44.0975,45.2668,43.9841,45.2072,28647.487150653,0
+WASH.US,D,20190506,000000,44.7545,45.6589,44.7545,45.5308,47695.35038911,0
+WASH.US,D,20190507,000000,45.1466,45.6931,44.7545,45.5562,59936.021604588,0
+WASH.US,D,20190508,000000,45.5141,45.6706,45.0782,45.13,22446.856340239,0
+WASH.US,D,20190509,000000,44.7985,45.1036,44.5003,44.9598,25695.48772491,0
+WASH.US,D,20190510,000000,44.8386,46.2552,44.7809,46.2043,75769.008129564,0
+WASH.US,D,20190513,000000,45.2824,46.0019,44.4729,44.8386,56897.078328815,0
+WASH.US,D,20190514,000000,44.7985,45.4291,44.3331,45.0644,50300.597283556,0
+WASH.US,D,20190515,000000,44.7447,45.0703,44.4495,44.8982,33035.594405136,0
+WASH.US,D,20190516,000000,44.9784,45.5816,44.9686,45.1886,27432.318987873,0
+WASH.US,D,20190517,000000,44.8748,45.566,44.4905,44.6274,23648.727208309,0
+WASH.US,D,20190520,000000,44.4211,45.2208,44.4055,44.7291,16418.067492239,0
+WASH.US,D,20190521,000000,44.8151,45.1984,44.8073,44.8924,18321.626373496,0
+WASH.US,D,20190522,000000,44.6871,44.9158,44.2335,44.4729,25833.575016136,0
+WASH.US,D,20190523,000000,44.1571,44.2265,43.1356,43.3986,23865.575398974,0
+WASH.US,D,20190524,000000,43.5442,43.9529,43.4376,43.901,17083.955096591,0
+WASH.US,D,20190528,000000,43.6879,44.0663,43.4298,43.8258,38805.597440693,0
+WASH.US,D,20190529,000000,43.424,44.0975,42.8197,43.4328,37008.41691712,0
+WASH.US,D,20190530,000000,43.5012,43.77,42.1794,42.4267,26257.042709226,0
+WASH.US,D,20190531,000000,41.932,42.0426,41.3944,41.8626,25605.475268408,0
+WASH.US,D,20190603,000000,41.6408,42.2645,41.2301,42.0592,30872.226842612,0
+WASH.US,D,20190604,000000,42.4933,43.0652,42.2733,42.9127,27330.032105484,0
+WASH.US,D,20190605,000000,42.6995,42.9302,42.2469,42.5206,31558.571823441,0
+WASH.US,D,20190606,000000,42.4933,42.7415,41.8812,42.111,19263.688560297,0
+WASH.US,D,20190607,000000,42.1178,42.4267,41.6456,42.197,31163.74445742,0
+WASH.US,D,20190610,000000,42.239,42.6721,41.7816,42.3075,28349.832322902,0
+WASH.US,D,20190611,000000,42.5011,42.6565,41.9066,42.4013,29562.954748034,0
+WASH.US,D,20190612,000000,42.3837,42.8285,42.0426,42.7924,45143.292673508,0
+WASH.US,D,20190613,000000,42.8696,43.3555,42.8696,42.9214,22094.989464822,0
+WASH.US,D,20190614,000000,42.9723,43.3232,42.4521,43.2216,19001.834141383,0
+WASH.US,D,20190617,000000,43.2294,43.4572,42.5303,42.7493,37217.082157194,0
+WASH.US,D,20190618,000000,42.7181,43.8424,42.7181,43.5774,24198.007766738,0
+WASH.US,D,20190619,000000,43.1844,44.0311,43.1844,43.2704,24181.641865556,0
+WASH.US,D,20190620,000000,43.6038,43.6957,42.6233,43.117,20634.332784308,0
+WASH.US,D,20190621,000000,42.8599,43.5354,42.8599,42.9478,54948.513219306,0
+WASH.US,D,20190624,000000,42.9537,43.3722,42.8452,42.8452,40638.578373102,0
+WASH.US,D,20190625,000000,43.0055,43.288,42.8109,43.0417,28035.811593968,0
+WASH.US,D,20190626,000000,43.4856,44.5071,43.3722,44.0789,50911.249971417,0
+WASH.US,D,20190627,000000,44.0213,45.172,43.3634,44.515,48179.16734281,0
+WASH.US,D,20190628,000000,44.645,45.3254,44.645,44.9374,225758.40098932,0
+WASH.US,D,20190701,000000,45.3851,45.6011,44.9022,45.2384,38746.271048908,0
+WASH.US,D,20190702,000000,45.042,45.3333,44.1289,44.5668,22574.714943226,0
+WASH.US,D,20190703,000000,44.6792,44.6978,44.4045,44.6274,28773.300015992,0
+WASH.US,D,20190705,000000,44.5844,45.479,44.5844,45.2726,26495.371145192,0
+WASH.US,D,20190708,000000,45.1446,45.1622,44.6548,44.689,24760.585619876,0
+WASH.US,D,20190709,000000,44.3019,45.042,44.3019,44.7135,18765.551443064,0
+WASH.US,D,20190710,000000,44.7574,45.0156,44.4553,44.4632,30221.682270619,0
+WASH.US,D,20190711,000000,44.7047,44.7047,44.1367,44.5756,24926.290369347,0
+WASH.US,D,20190712,000000,44.5668,45.4467,44.5414,45.0606,36156.367186821,0
+WASH.US,D,20190715,000000,44.955,45.3166,44.5668,44.7047,50390.609740058,0
+WASH.US,D,20190716,000000,44.6616,45.0156,44.2491,44.3351,39369.198162656,0
+WASH.US,D,20190717,000000,44.1122,44.4808,43.7749,43.904,30253.39120416,0
+WASH.US,D,20190718,000000,43.86,44.4192,43.7407,44.2735,27822.032009775,0
+WASH.US,D,20190719,000000,44.0076,44.3683,44.0076,44.0761,22466.290847894,0
+WASH.US,D,20190722,000000,44.0428,44.4045,43.5588,44.0937,18359.47251998,0
+WASH.US,D,20190723,000000,43.4142,43.904,40.3913,41.2086,86390.477996824,0
+WASH.US,D,20190724,000000,40.9847,42.5861,40.8703,42.2752,67739.487862035,0
+WASH.US,D,20190725,000000,42.4317,42.852,42.0875,42.1305,38074.246231612,0
+WASH.US,D,20190726,000000,42.1403,42.9987,42.1403,42.7924,42800.923066803,0
+WASH.US,D,20190729,000000,42.8804,43.0505,42.3974,42.4581,33180.841778128,0
+WASH.US,D,20190730,000000,42.2429,43.1463,42.1413,43.0954,27380.152677855,0
+WASH.US,D,20190731,000000,42.896,43.8952,42.896,43.2578,45459.35914009,0
+WASH.US,D,20190801,000000,43.1991,43.4904,41.7756,41.7952,34570.920509794,0
+WASH.US,D,20190802,000000,41.5782,42.0347,41.3465,41.717,37182.304617182,0
+WASH.US,D,20190805,000000,41.1049,41.7874,39.9866,40.4158,42317.106113103,0
+WASH.US,D,20190806,000000,40.6142,41.3142,39.8135,40.5722,26010.531322668,0
+WASH.US,D,20190807,000000,39.8155,40.6827,39.4703,40.3131,31562.663298736,0
+WASH.US,D,20190808,000000,40.5008,41.4579,40.27,40.8733,40080.091995259,0
+WASH.US,D,20190809,000000,40.7707,41.1499,40.185,40.8977,21838.249390026,0
+WASH.US,D,20190812,000000,39.9602,40.8469,39.9602,40.2788,33649.315699469,0
+WASH.US,D,20190813,000000,40.7619,41.0503,40.2348,40.9417,37331.64346547,0
+WASH.US,D,20190814,000000,40.1928,40.6905,39.969,40.2182,46204.007643882,0
+WASH.US,D,20190815,000000,40.2524,40.5291,39.9866,40.2788,39967.576424631,0
+WASH.US,D,20190816,000000,40.3913,41.0453,40.3913,40.8293,15133.344249435,0
+WASH.US,D,20190819,000000,41.2438,41.2771,40.8889,40.9417,25676.053217257,0
+WASH.US,D,20190820,000000,40.7775,40.9593,40.2622,40.4695,33533.731522371,0
+WASH.US,D,20190821,000000,40.667,40.7775,40.5194,40.6142,29076.069187863,0
+WASH.US,D,20190822,000000,40.6748,40.9075,40.4773,40.6494,18391.181453521,0
+WASH.US,D,20190823,000000,40.3649,40.7521,39.2621,39.2885,36344.575050417,0
+WASH.US,D,20190826,000000,39.573,40.098,39.4009,40.0804,20518.748607209,0
+WASH.US,D,20190827,000000,40.0208,40.0208,39.0471,39.2963,44871.209566354,0
+WASH.US,D,20190828,000000,39.2377,39.9602,39.2377,39.529,36364.00955807,0
+WASH.US,D,20190829,000000,39.8653,40.45,39.8653,40.2182,22924.536080996,0
+WASH.US,D,20190830,000000,40.3473,40.3473,39.7793,39.9602,25722.082314331,0
+WASH.US,D,20190903,000000,39.7099,39.7451,39.0128,39.0128,36244.333905676,0
+WASH.US,D,20190904,000000,39.3315,39.5877,38.9346,38.9786,39387.609801486,0
+WASH.US,D,20190905,000000,39.5222,40.7433,39.2533,39.9934,45584.149136604,0
+WASH.US,D,20190906,000000,40.011,40.011,39.1937,39.6248,35233.739507674,0
+WASH.US,D,20190909,000000,39.7363,41.2595,39.7363,41.0013,31965.673615349,0
+WASH.US,D,20190910,000000,40.9251,41.6564,40.9251,41.6232,39119.618169627,0
+WASH.US,D,20190911,000000,41.7424,43.0505,41.5782,42.8872,41404.707122195,0
+WASH.US,D,20190912,000000,42.7415,43.5764,42.2048,43.113,38601.023675916,0
+WASH.US,D,20190913,000000,43.0759,44.035,43.0759,43.6791,65747.962261924,0
+WASH.US,D,20190916,000000,43.2666,43.9382,43.2528,43.5344,42965.604947449,0
+WASH.US,D,20190917,000000,43.1306,43.3526,42.2508,42.9557,37582.246327322,0
+WASH.US,D,20190918,000000,42.7249,43.2998,42.4903,43.1052,35885.30694849,0
+WASH.US,D,20190919,000000,43.1796,43.6468,42.4659,42.5773,27620.526851469,0
+WASH.US,D,20190920,000000,42.5079,42.9557,42.4043,42.5861,147225.60129761,0
+WASH.US,D,20190923,000000,42.4903,42.9987,42.328,42.7679,18958.873650779,0
+WASH.US,D,20190924,000000,42.8109,42.8109,42.0611,42.1559,24950.839221119,0
+WASH.US,D,20190925,000000,42.2684,43.0857,41.9848,42.9987,43338.952068169,0
+WASH.US,D,20190926,000000,42.7493,42.896,41.9848,42.1481,31792.808784112,0
+WASH.US,D,20190927,000000,42.372,42.7845,42.1911,42.3632,30037.565882319,0
+WASH.US,D,20190930,000000,42.284,42.6057,41.848,42.0406,34839.935010476,0
+WASH.US,D,20191001,000000,42.11,42.3534,41.0825,41.2409,34382.712646198,0
+WASH.US,D,20191002,000000,40.9545,41.2047,40.5702,41.0825,39509.331191529,0
+WASH.US,D,20191003,000000,40.8997,41.2614,40.6484,40.9623,24497.708332137,0
+WASH.US,D,20191004,000000,40.9281,41.3005,40.6905,41.1695,30928.484627925,0
+WASH.US,D,20191007,000000,41.0649,41.5117,40.9877,41.2135,77738.030615549,0
+WASH.US,D,20191008,000000,40.9183,41.1549,40.362,40.6387,34272.242813218,0
+WASH.US,D,20191009,000000,40.8997,41.7112,40.579,40.9183,36562.446109906,0
+WASH.US,D,20191010,000000,40.9281,41.3201,40.7443,40.9545,27077.383505984,0
+WASH.US,D,20191011,000000,41.4736,42.4502,41.4736,41.7366,49411.724275597,0
+WASH.US,D,20191014,000000,41.5977,42.0514,41.1695,41.5792,21165.201703907,0
+WASH.US,D,20191015,000000,41.7278,42.2879,41.5244,41.98,28224.019457564,0
+WASH.US,D,20191016,000000,41.8079,42.3974,41.719,41.8842,25218.830852978,0
+WASH.US,D,20191017,000000,42.0494,42.3974,41.8578,42.3368,30157.241534713,0
+WASH.US,D,20191018,000000,42.11,42.7719,42.11,42.6575,30359.769561843,0
+WASH.US,D,20191021,000000,42.9889,43.9265,42.7201,43.2676,34764.242717509,0
+WASH.US,D,20191022,000000,45.9052,46.0343,43.6078,44.2501,111980.61023288,0
+WASH.US,D,20191023,000000,44.5815,44.7291,43.947,44.5287,40269.322727678,0
+WASH.US,D,20191024,000000,44.3459,44.4094,43.6508,43.9313,45983.067977921,0
+WASH.US,D,20191025,000000,43.6684,44.1465,43.3213,43.467,40706.087715479,0
+WASH.US,D,20191028,000000,43.773,44.5815,43.6234,44.4094,50613.595143666,0
+WASH.US,D,20191029,000000,44.077,44.7291,44.077,44.6607,34014.479869598,0
+WASH.US,D,20191030,000000,44.4505,44.9022,44.0252,44.6333,41473.239333395,0
+WASH.US,D,20191031,000000,44.4964,44.5473,43.8424,44.4593,48443.067499374,0
+WASH.US,D,20191101,000000,44.6509,45.2248,44.4377,45.1476,46385.055425709,0
+WASH.US,D,20191104,000000,45.2531,45.477,45.1182,45.2619,43678.5445177,0
+WASH.US,D,20191105,000000,45.4262,45.8729,45.2776,45.8358,40954.644839684,0
+WASH.US,D,20191106,000000,45.6618,45.8094,45.3744,45.5826,27532.560132614,0
+WASH.US,D,20191107,000000,45.9491,46.2669,45.3372,46.0529,54897.369778112,0
+WASH.US,D,20191108,000000,45.782,46.2357,45.7478,46.0343,38385.198354076,0
+WASH.US,D,20191111,000000,45.7996,46.0099,45.4076,45.738,32124.218283052,0
+WASH.US,D,20191112,000000,45.7576,46.0695,45.5132,45.9052,33799.677416582,0
+WASH.US,D,20191113,000000,45.6099,45.9209,45.1348,45.6099,43400.324197602,0
+WASH.US,D,20191114,000000,45.4682,45.8964,45.2052,45.6618,45543.234383649,0
+WASH.US,D,20191115,000000,45.8691,46.4781,45.3568,45.8612,60917.975675522,0
+WASH.US,D,20191118,000000,45.696,45.8691,44.7917,45.7996,33176.750302834,0
+WASH.US,D,20191119,000000,45.6002,46.2435,45.4271,45.8691,59203.647526684,0
+WASH.US,D,20191120,000000,45.6178,46.5485,44.9745,45.522,64781.351223349,0
+WASH.US,D,20191121,000000,45.6344,45.6344,44.9481,45.0948,24694.099146323,0
+WASH.US,D,20191122,000000,45.2336,45.3832,44.9286,45.0244,25302.706096538,0
+WASH.US,D,20191125,000000,45.0782,45.8524,44.8083,45.5826,36382.4211969,0
+WASH.US,D,20191126,000000,45.3978,45.8779,45.174,45.3832,37542.354443191,0
+WASH.US,D,20191127,000000,45.5308,45.7663,45.3861,45.5132,30463.079313056,0
+WASH.US,D,20191129,000000,45.3978,45.9209,45.1906,45.4174,43200.864776943,0
+WASH.US,D,20191202,000000,45.6344,45.8436,44.9647,45.2698,49946.68467049,0
+WASH.US,D,20191203,000000,45.0078,45.2619,44.6001,45.1652,38610.22949533,0
+WASH.US,D,20191204,000000,45.1906,45.8348,45.1906,45.5396,48835.849127747,0
+WASH.US,D,20191205,000000,45.6432,46.1751,45.3656,45.7224,36646.321353465,0
+WASH.US,D,20191206,000000,46.0441,46.4781,45.6774,45.8358,59791.79710042,0
+WASH.US,D,20191209,000000,45.4868,45.5415,45.0126,45.304,56567.714567523,0
+WASH.US,D,20191210,000000,45.0948,45.2336,44.8171,45.043,49731.882217474,0
+WASH.US,D,20191211,000000,45.0624,45.2092,44.7291,44.9383,38940.616125447,0
+WASH.US,D,20191212,000000,44.9022,46.3481,44.9022,45.9727,58661.527050023,0
+WASH.US,D,20191213,000000,45.8691,45.9697,45.2776,45.826,33533.731522371,0
+WASH.US,D,20191216,000000,45.9209,46.6443,45.8524,46.2884,43769.579843025,0
+WASH.US,D,20191217,000000,46.4439,47.2534,46.2718,47.0882,71779.819716397,0
+WASH.US,D,20191218,000000,47.1224,47.5917,46.5944,47.2534,53135.989663376,0
+WASH.US,D,20191219,000000,47.1996,47.5917,46.8574,47.3306,59929.884391645,0
+WASH.US,D,20191220,000000,47.4362,47.8273,46.1213,47.4733,213312.13314024,0
+WASH.US,D,20191223,000000,47.4362,47.6797,47.2094,47.5603,94099.840322474,0
+WASH.US,D,20191224,000000,47.7051,47.7051,47.4264,47.6191,18012.719988682,0
+WASH.US,D,20191226,000000,47.6806,47.6923,47.2856,47.3501,29619.212533349,0
+WASH.US,D,20191227,000000,47.3765,47.3765,46.7938,47.0178,45483.907991864,0
+WASH.US,D,20191230,000000,47.14,47.5995,46.9669,47.2622,38565.223267079,0
+WASH.US,D,20191231,000000,47.3599,47.4469,47.096,47.2534,27782.140125644,0
+WASH.US,D,20200102,000000,47.3599,47.3599,46.748,46.9688,56315.065968022,0
+WASH.US,D,20200103,000000,46.5074,47.0862,46.3559,46.7088,61958.233269416,0
+WASH.US,D,20200106,000000,46.4097,46.7606,46.2171,46.569,35640.841299581,0
+WASH.US,D,20200107,000000,46.3559,46.4546,45.8133,46.1105,30760.734140808,0
+WASH.US,D,20200108,000000,46.1281,46.742,46.1281,46.4449,51976.056417086,0
+WASH.US,D,20200109,000000,46.5758,46.5758,46.0851,46.2083,40149.647075283,0
+WASH.US,D,20200110,000000,46.2513,46.9562,45.7859,45.8925,45688.481756641,0
+WASH.US,D,20200113,000000,45.8563,45.9981,42.9752,45.9463,42721.13929854,0
+WASH.US,D,20200114,000000,45.8035,46.0587,45.6891,45.7605,42087.983496552,0
+WASH.US,D,20200115,000000,45.5405,45.6637,45.2238,45.4447,26497.416882839,0
+WASH.US,D,20200116,000000,45.6637,45.9463,45.2316,45.9003,61342.466237435,0
+WASH.US,D,20200117,000000,46.1203,46.1203,45.4447,45.8397,34506.479773888,0
+WASH.US,D,20200121,000000,45.5317,45.5493,45.0586,45.1104,24460.885054477,0
+WASH.US,D,20200122,000000,45.1368,45.2512,44.8278,45.0488,32607.012367927,0
+WASH.US,D,20200123,000000,44.8122,45.5405,44.6939,45.478,55143.88116467,0
+WASH.US,D,20200124,000000,45.5229,45.5229,44.6089,44.9784,25528.760106617,0
+WASH.US,D,20200127,000000,44.4241,44.9784,44.4241,44.8904,38175.510245178,0
+WASH.US,D,20200128,000000,43.0466,44.0213,40.8947,41.5694,106611.57177629,0
+WASH.US,D,20200129,000000,41.4032,42.0259,41.2966,41.3934,65061.617281095,0
+WASH.US,D,20200130,000000,41.2614,42.7387,41.2614,42.6341,52971.307782729,0
+WASH.US,D,20200131,000000,42.3515,42.6145,41.412,41.5782,60142.641107014,0
+WASH.US,D,20200203,000000,41.6388,42.6653,41.6388,42.3691,36914.312985324,0
+WASH.US,D,20200204,000000,42.8951,43.0006,42.1051,42.6751,31132.03552388,0
+WASH.US,D,20200205,000000,42.9234,43.1952,42.7474,43.0466,77464.92463957,0
+WASH.US,D,20200206,000000,43.2744,43.3888,42.8951,42.9664,28935.936158991,0
+WASH.US,D,20200207,000000,42.6437,43.0524,42.5343,42.9234,46552.805912827,0
+WASH.US,D,20200210,000000,42.8696,43.0466,42.6525,43.0466,28598.389447107,0
+WASH.US,D,20200211,000000,43.0896,43.336,43.0564,43.115,46184.573136227,0
+WASH.US,D,20200212,000000,43.3702,43.3702,43.1082,43.2216,33108.218091633,0
+WASH.US,D,20200213,000000,43.0388,43.2431,42.9664,43.205,43576.257635311,0
+WASH.US,D,20200214,000000,43.2216,43.2998,42.8549,42.9928,36632.001189929,0
+WASH.US,D,20200218,000000,42.8276,42.8511,41.8774,42.5285,27212.402190738,0
+WASH.US,D,20200219,000000,42.6243,42.9566,42.4483,42.6497,22533.80019027,0
+WASH.US,D,20200220,000000,42.4571,43.0466,42.4121,43.0104,25207.579295916,0
+WASH.US,D,20200221,000000,42.9664,42.9664,42.2381,42.6937,26408.427295161,0
+WASH.US,D,20200224,000000,41.7991,42.2283,41.6798,42.0005,43797.197301271,0
+WASH.US,D,20200225,000000,41.9125,41.9125,40.6739,40.7443,36575.743404616,0
+WASH.US,D,20200226,000000,40.8919,41.2379,40.4891,40.5516,32552.800320261,0
+WASH.US,D,20200227,000000,40.1908,41.1137,39.7334,39.751,69067.171595443,0
+WASH.US,D,20200228,000000,39.092,39.092,36.3155,37.7057,93986.301883023,0
+WASH.US,D,20200302,000000,37.5111,38.8564,37.2922,38.785,63516.062488199,0
+WASH.US,D,20200303,000000,38.4585,39.3619,37.6607,37.9061,34489.091003883,0
+WASH.US,D,20200304,000000,37.9765,38.2219,37.1367,37.8807,36416.175868089,0
+WASH.US,D,20200305,000000,37.0272,37.5903,35.6399,36.466,49855.649345165,0
+WASH.US,D,20200306,000000,35.3584,36.3771,34.7396,35.9205,53620.829485899,0
+WASH.US,D,20200309,000000,33.8401,34.9772,31.0803,31.8194,90988.273360205,0
+WASH.US,D,20200310,000000,32.6093,33.9955,30.7557,33.101,70662.84696071,0
+WASH.US,D,20200311,000000,32.3287,32.4421,30.8437,31.4048,82961.821699149,0
+WASH.US,D,20200312,000000,31.2562,31.8624,29.2169,29.4994,143816.37950759,0
+WASH.US,D,20200313,000000,30.9933,33.4442,30.4565,33.4442,117274.97926532,0
+WASH.US,D,20200316,000000,30.3421,32.4265,30.0362,30.0606,97657.37809196,0
+WASH.US,D,20200317,000000,30.5005,34.718,29.956,34.6027,125230.85297753,0
+WASH.US,D,20200318,000000,32.2749,33.9789,31.2396,31.2396,113077.12561208,0
+WASH.US,D,20200319,000000,30.2903,33.0316,30.2903,32.4343,92836.597324971,0
+WASH.US,D,20200320,000000,32.2055,32.3639,27.9439,28.0486,143063.5480532,0
+WASH.US,D,20200323,000000,27.9527,27.9527,22.7165,26.9262,180523.05012166,0
+WASH.US,D,20200324,000000,28.3478,30.0176,26.3709,30.0176,97294.259659479,0
+WASH.US,D,20200325,000000,30.174,30.3255,28.339,28.9285,81873.489270532,0
+WASH.US,D,20200326,000000,29.2091,31.9504,29.1827,31.8106,102080.26288645,0
+WASH.US,D,20200327,000000,30.2629,32.5789,29.5346,30.9933,73549.382781725,0
+WASH.US,D,20200330,000000,31.2298,32.621,30.2668,32.4949,77482.313409577,0
+WASH.US,D,20200331,000000,32.3619,33.492,31.3286,32.5673,104926.90682333,0
+WASH.US,D,20200401,000000,31.267,32.272,30.125,30.5895,72553.108547257,0
+WASH.US,D,20200402,000000,30.1162,31.6218,29.3947,31.3559,69315.728719649,0
+WASH.US,D,20200403,000000,30.9267,31.662,28.5218,29.1631,73636.326631755,0
+WASH.US,D,20200406,000000,30.3568,30.7849,28.8962,30.4457,79912.649735137,0
+WASH.US,D,20200407,000000,31.7284,32.1488,29.2081,30.4545,141284.77916847,0
+WASH.US,D,20200408,000000,30.8377,32.1292,30.304,31.8888,77835.203153819,0
+WASH.US,D,20200409,000000,32.7187,34.6154,31.2249,34.5792,94107.000404242,0
+WASH.US,D,20200413,000000,34.2751,34.2801,31.6404,31.9865,96145.577970252,0
+WASH.US,D,20200414,000000,33.1372,34.1783,31.0871,31.9513,76169.972708528,0
+WASH.US,D,20200415,000000,30.6227,31.0265,29.6802,29.9834,55201.161818807,0
+WASH.US,D,20200416,000000,29.7594,30.3226,27.9518,28.5941,134723.07566322,0
+WASH.US,D,20200417,000000,29.1729,30.3088,29.1729,29.6607,142840.5626496,0
+WASH.US,D,20200420,000000,28.861,29.3517,27.6663,28.861,140317.14526107,0
+WASH.US,D,20200421,000000,27.8433,28.9499,27.6575,28.861,102958.90720618,0
+WASH.US,D,20200422,000000,29.0213,29.0467,28.1483,28.4328,94201.10433604,0
+WASH.US,D,20200423,000000,28.3888,29.2971,28.3888,28.7104,105336.05435289,0
+WASH.US,D,20200424,000000,28.6928,29.2159,28.6195,29.1729,91421.969741533,0
+WASH.US,D,20200427,000000,29.3947,30.8095,29.385,30.0546,224122.83373992,0
+WASH.US,D,20200428,000000,32.5311,32.5311,31.0109,31.398,194181.41752705,0
+WASH.US,D,20200429,000000,32.4147,32.8341,31.6746,32.5819,253670.4454556,0
+WASH.US,D,20200430,000000,32.0315,32.0315,30.4457,31.1849,109880.66053743,0
+WASH.US,D,20200501,000000,30.2062,30.6071,29.1015,29.9931,112543.18808601,0
+WASH.US,D,20200504,000000,29.3067,30.0282,28.9929,29.8768,88392.232285175,0
+WASH.US,D,20200505,000000,30.4545,30.6608,28.5052,28.6117,86989.879127624,0
+WASH.US,D,20200506,000000,28.6928,29.1465,27.7641,28.0583,82162.961147692,0
+WASH.US,D,20200507,000000,28.7534,28.9773,27.943,28.1395,110627.35477887,0
+WASH.US,D,20200508,000000,28.7622,29.3322,28.0319,29.0555,103819.13988706,0
+WASH.US,D,20200511,000000,28.6029,28.7622,27.6233,27.8902,82249.904997723,0
+WASH.US,D,20200512,000000,27.8999,28.0857,26.0541,26.2067,100761.78497246,0
+WASH.US,D,20200513,000000,25.8675,25.8675,24.2279,25.316,124076.03407536,0
+WASH.US,D,20200514,000000,24.7099,25.3679,23.9796,25.2447,131414.09501794,0
+WASH.US,D,20200515,000000,24.8516,25.1636,24.7627,24.9328,152044.33632695,0
+WASH.US,D,20200518,000000,25.8675,26.6164,25.6817,26.4638,265683.01692335,0
+WASH.US,D,20200519,000000,26.2771,26.7844,25.4402,25.538,104704.94428856,0
+WASH.US,D,20200520,000000,25.9133,27.1325,25.9133,26.8128,162291.43620467,0
+WASH.US,D,20200521,000000,26.6418,27.0797,26.5812,26.5978,75951.078780215,0
+WASH.US,D,20200522,000000,26.6349,26.7228,26.3269,26.6876,69657.366906827,0
+WASH.US,D,20200526,000000,28.1297,28.5052,27.3017,28.3174,171662.96036914,0
+WASH.US,D,20200527,000000,29.1543,30.4545,28.8336,30.0088,162267.91022172,0
+WASH.US,D,20200528,000000,30.4633,30.4633,29.1905,29.3517,129867.51735622,0
+WASH.US,D,20200529,000000,28.9138,28.9138,28.2108,28.4778,108176.56107683,0
+WASH.US,D,20200601,000000,28.5403,28.9499,28.0681,28.202,110129.21766163,0
+WASH.US,D,20200602,000000,28.2724,28.9323,28.1043,28.4866,89901.986669235,0
+WASH.US,D,20200603,000000,29.0653,30.0626,29.0653,29.4661,116428.04387914,0
+WASH.US,D,20200604,000000,29.1729,29.956,29.0253,29.7526,106787.50521399,0
+WASH.US,D,20200605,000000,32.0051,32.0051,30.6951,31.4449,152123.09722639,0
+WASH.US,D,20200608,000000,32.3951,32.3951,31.351,32.0217,95820.305684255,0
+WASH.US,D,20200609,000000,31.4703,32.0139,31.2816,31.6042,125497.82174056,0
+WASH.US,D,20200610,000000,31.4791,31.6834,30.081,30.0898,80517.165210055,0
+WASH.US,D,20200611,000000,28.3712,28.683,27.2929,27.5499,143412.34632216,0
+WASH.US,D,20200612,000000,28.2108,28.5052,27.3897,28.2284,93230.401822169,0
+WASH.US,D,20200615,000000,27.3202,28.2998,27.1638,28.0759,200978.38086179,0
+WASH.US,D,20200616,000000,29.1993,30.2414,28.8336,29.777,162934.82069489,0
+WASH.US,D,20200617,000000,29.7164,29.7164,28.0681,28.7261,132891.11759963,0
+WASH.US,D,20200618,000000,28.3252,29.1279,28.3252,28.9675,120197.31549518,0
+WASH.US,D,20200619,000000,29.2873,29.5043,28.4074,28.905,182023.59868631,0
+WASH.US,D,20200622,000000,28.5941,29.1729,28.4602,29.0555,146446.1752538,0
+WASH.US,D,20200623,000000,29.4123,29.6167,29.0555,29.2775,147030.23335224,0
+WASH.US,D,20200624,000000,28.9138,28.9499,28.469,28.5843,163223.26970323,0
+WASH.US,D,20200625,000000,28.334,29.1729,28.334,29.1465,166558.84493794,0
+WASH.US,D,20200626,000000,28.7906,28.7906,27.5255,28.1473,827126.5085365,0
+WASH.US,D,20200629,000000,28.4504,29.1729,28.3438,28.9499,124555.75955376,0
+WASH.US,D,20200630,000000,29.0771,29.863,29.0673,29.6382,158145.74886144,0
+WASH.US,D,20200701,000000,29.7555,29.9276,28.6322,28.8043,114571.53696378,0
+WASH.US,D,20200702,000000,29.3293,29.7722,28.551,28.6508,75186.99576877,0
+WASH.US,D,20200706,000000,29.3743,29.6382,28.2705,28.5598,72899.861078555,0
+WASH.US,D,20200707,000000,28.1708,28.3888,27.3925,27.5393,95973.736007839,0
+WASH.US,D,20200708,000000,27.4297,27.8911,26.9145,27.2117,116374.8547003,0
+WASH.US,D,20200709,000000,27.068,27.4835,25.9457,26.1089,88922.078335949,0
+WASH.US,D,20200710,000000,26.1363,27.1579,26.1314,27.0944,153803.67070404,0
+WASH.US,D,20200713,000000,27.3925,28.1522,26.9536,27.6457,139335.19119013,0
+WASH.US,D,20200714,000000,27.6643,27.8276,27.1804,27.5021,74434.164314388,0
+WASH.US,D,20200715,000000,28.0095,28.7319,27.854,28.4709,136755.51601628,0
+WASH.US,D,20200716,000000,28.1991,29.1035,28.0525,28.4514,116935.38681579,0
+WASH.US,D,20200717,000000,28.4328,28.511,27.8012,28.0095,74167.195551354,0
+WASH.US,D,20200720,000000,27.854,27.9997,27.1843,27.6008,80646.046681865,0
+WASH.US,D,20200721,000000,29.2031,31.4742,28.5344,31.3745,152193.67517524,0
+WASH.US,D,20200722,000000,31.1115,31.3745,30.5689,30.8407,112200.52703001,0
+WASH.US,D,20200723,000000,30.7312,31.5104,30.7312,31.0499,118743.81889643,0
+WASH.US,D,20200724,000000,31.0021,31.3207,30.2893,30.3255,95366.151926449,0
+WASH.US,D,20200727,000000,30.17,30.17,29.2579,29.5639,180311.31627512,0
+WASH.US,D,20200728,000000,29.3489,30.0274,29.3489,29.7634,73299.802788695,0
+WASH.US,D,20200729,000000,29.7907,30.5152,29.4104,30.3704,58339.323370498,0
+WASH.US,D,20200730,000000,29.7819,29.909,29.5101,29.7477,79383.826553187,0
+WASH.US,D,20200731,000000,29.5385,30.1984,29.5385,30.17,115355.05448288,0
+WASH.US,D,20200803,000000,30.2346,30.9415,29.8376,30.2981,102388.14640245,0
+WASH.US,D,20200804,000000,30.4702,30.4702,29.7477,29.9912,60543.605685978,0
+WASH.US,D,20200805,000000,30.3167,30.5425,29.9276,30.4888,64638.149588005,0
+WASH.US,D,20200806,000000,30.4976,31.0021,30.4976,30.6784,43188.590351057,0
+WASH.US,D,20200807,000000,30.6423,32.2622,30.5963,32.2622,55279.922718246,0
+WASH.US,D,20200810,000000,32.3062,33.2222,32.0256,32.1449,92097.0631653,0
+WASH.US,D,20200811,000000,32.7247,33.4568,32.4059,32.5525,109432.64399257,0
+WASH.US,D,20200812,000000,33.0756,33.1401,31.837,32.4705,64454.033199705,0
+WASH.US,D,20200813,000000,32.1791,32.3521,31.482,31.5916,66285.99126329,0
+WASH.US,D,20200814,000000,31.311,31.9953,30.7869,31.9542,92193.212834746,0
+WASH.US,D,20200817,000000,31.9454,32.0354,31.4107,31.6472,41665.538672287,0
+WASH.US,D,20200818,000000,31.574,31.574,30.6608,30.9599,60470.981999483,0
+WASH.US,D,20200819,000000,30.9766,31.6013,30.8789,31.0499,57270.425449534,0
+WASH.US,D,20200820,000000,30.7693,30.9502,29.8816,30.4418,43651.949928279,0
+WASH.US,D,20200821,000000,30.3802,30.8407,29.7819,30.1358,52652.172709676,0
+WASH.US,D,20200824,000000,30.3431,31.0411,29.9814,31.0411,38638.8698224,0
+WASH.US,D,20200825,000000,31.2836,31.4204,30.6608,30.8945,33641.132748879,0
+WASH.US,D,20200826,000000,30.8123,30.8123,30.0362,30.1798,44379.209662064,0
+WASH.US,D,20200827,000000,30.2434,31.2679,30.2434,30.741,29669.333105719,0
+WASH.US,D,20200828,000000,31.0939,31.0939,30.0986,30.5425,47987.890872744,0
+WASH.US,D,20200831,000000,30.48,30.6325,30.17,30.2082,82560.857120184,0
+WASH.US,D,20200901,000000,30.1896,30.6061,29.8904,30.1172,59229.219247282,0
+WASH.US,D,20200902,000000,30.0274,30.6325,29.8904,30.434,56701.710383452,0
+WASH.US,D,20200903,000000,30.5425,31.3207,30.0986,30.4614,64548.137131502,0
+WASH.US,D,20200904,000000,31.0861,31.5016,30.3724,30.741,58759.722457116,0
+WASH.US,D,20200908,000000,30.6149,30.6687,29.8542,30.3255,70728.310565439,0
+WASH.US,D,20200909,000000,30.5611,30.6882,30.0538,30.0898,47722.967847356,0
+WASH.US,D,20200910,000000,30.8789,31.4254,29.9022,30.0176,77815.768646165,0
+WASH.US,D,20200911,000000,30.1074,30.2522,29.863,29.999,66831.180346423,0
+WASH.US,D,20200914,000000,30.0898,31.2396,30.0898,31.0499,80162.229728165,0
+WASH.US,D,20200915,000000,31.0587,31.1399,30.48,30.5239,55860.912210215,0
+WASH.US,D,20200916,000000,30.48,31.1927,30.2796,30.6061,52966.19343861,0
+WASH.US,D,20200917,000000,30.3616,30.6227,30.1172,30.4702,84436.798543196,0
+WASH.US,D,20200918,000000,30.4702,30.8271,30.045,30.218,131062.22814252,0
+WASH.US,D,20200921,000000,29.7477,30.1896,28.3428,28.6058,129224.13286599,0
+WASH.US,D,20200922,000000,28.7505,29.0223,27.9723,28.2431,72574.588792558,0
+WASH.US,D,20200923,000000,28.425,29.0487,27.5647,27.6105,98992.221907134,0
+WASH.US,D,20200924,000000,27.7817,28.5784,27.6017,27.8911,53007.108191566,0
+WASH.US,D,20200925,000000,27.8276,28.3888,27.7631,28.1082,59999.439471669,0
+WASH.US,D,20200928,000000,28.5237,29.0037,28.4034,28.4973,63045.54282921,0
+WASH.US,D,20200929,000000,28.4973,28.6322,27.9625,28.4612,98609.668967001,0
+WASH.US,D,20200930,000000,28.5902,28.9763,28.0554,28.204,86170.561199688,0
+WASH.US,D,20201001,000000,28.0652,28.4718,27.6057,28.2774,68576.194559978,0
+WASH.US,D,20201002,000000,27.6057,29.0037,27.6057,28.9568,65643.629641888,0
+WASH.US,D,20201005,000000,29.2149,29.8582,29.2149,29.823,57872.895186804,0
+WASH.US,D,20201006,000000,30.0342,30.9111,29.951,30.0156,56342.683426266,0
+WASH.US,D,20201007,000000,29.4271,31.1477,29.4271,30.9815,77186.704319473,0
+WASH.US,D,20201008,000000,31.3843,31.6258,30.9991,31.5153,74978.330528697,0
+WASH.US,D,20201009,000000,31.6346,31.6346,31.1663,31.2582,74097.640471329,0
+WASH.US,D,20201012,000000,31.2015,31.6346,30.9727,31.4957,51109.686523251,0
+WASH.US,D,20201013,000000,31.1839,31.1839,30.126,30.2629,37209.922075427,0
+WASH.US,D,20201014,000000,30.0704,30.5171,29.5737,29.649,31839.860750011,0
+WASH.US,D,20201015,000000,29.2715,30.5865,29.2715,30.5767,46332.889115692,0
+WASH.US,D,20201016,000000,30.3284,30.7234,29.8582,30.5767,50565.520308942,0
+WASH.US,D,20201019,000000,30.5122,31.0734,30.2922,30.3558,54207.956190811,0
+WASH.US,D,20201020,000000,30.6599,31.7852,30.6599,31.3843,64147.172552538,0
+WASH.US,D,20201021,000000,30.7234,31.7148,30.7234,31.443,65247.779407043,0
+WASH.US,D,20201022,000000,31.4517,32.7481,31.4517,32.5653,53050.068682169,0
+WASH.US,D,20201023,000000,32.6377,33.2174,30.8983,33.0336,60219.356268805,0
+WASH.US,D,20201026,000000,32.7667,33.2536,32.2329,33.1988,72865.083538543,0
+WASH.US,D,20201027,000000,32.9681,33.4608,31.9112,31.92,66843.45477231,0
+WASH.US,D,20201028,000000,31.22,32.0393,30.6315,30.6315,72936.684356215,0
+WASH.US,D,20201029,000000,30.2542,30.9257,29.7526,30.8241,88514.976544041,0
+WASH.US,D,20201030,000000,30.5953,31.1751,30.5953,31.0655,64853.974909846,0
+WASH.US,D,20201102,000000,31.5974,31.8467,30.9257,31.525,89761.853640361,0
+WASH.US,D,20201103,000000,32.0031,32.4099,31.5788,31.9836,85127.234999322,0
+WASH.US,D,20201104,000000,31.4038,31.6629,30.0342,30.1544,97772.962269059,0
+WASH.US,D,20201105,000000,30.1808,31.8643,30.1808,31.6072,89446.810042604,0
+WASH.US,D,20201106,000000,31.9474,31.9474,30.5865,30.7322,53653.561288263,0
+WASH.US,D,20201109,000000,32.8849,35.7093,32.8849,34.2389,99901.552291572,0
+WASH.US,D,20201110,000000,34.588,36.2334,34.588,35.8667,75886.63804431,0
+WASH.US,D,20201111,000000,36.1053,36.1053,34.588,34.9938,112308.95112534,0
+WASH.US,D,20201112,000000,34.4951,36.0965,33.2262,33.6299,64836.58613984,0
+WASH.US,D,20201113,000000,33.9799,34.8432,33.8616,34.5499,64313.900170832,0
+WASH.US,D,20201116,000000,35.6361,36.8678,35.112,36.8678,80863.917741353,0
+WASH.US,D,20201117,000000,36.2989,37.081,35.8385,36.9608,73082.954598032,0
+WASH.US,D,20201118,000000,36.9793,37.4036,35.9675,36.031,61083.680424992,0
+WASH.US,D,20201119,000000,35.8755,36.2021,34.984,35.857,57280.654137773,0
+WASH.US,D,20201120,000000,35.2958,36.031,35.028,36.0037,69649.183956236,0
+WASH.US,D,20201123,000000,36.2529,37.2101,36.2246,36.685,78813.065749457,0
+WASH.US,D,20201124,000000,37.1162,39.0529,36.7124,38.7919,87053.296994704,0
+WASH.US,D,20201125,000000,37.9912,38.4048,37.7615,38.0919,59245.585148463,0
+WASH.US,D,20201127,000000,38.0831,38.3354,36.8874,37.5963,33996.068230768,0
+WASH.US,D,20201130,000000,36.51,37.5199,36.0408,36.1699,72781.208294984,0
+WASH.US,D,20201201,000000,37.0947,38.1104,35.9675,36.7682,85931.209894898,0
+WASH.US,D,20201202,000000,37.3195,38.22,36.9891,38.1104,100961.24439312,0
+WASH.US,D,20201203,000000,38.3402,38.7352,37.6315,38.3304,52408.72992959,0
+WASH.US,D,20201204,000000,38.9111,39.6737,38.4146,39.4078,77784.059712625,0
+WASH.US,D,20201207,000000,38.8691,40.1996,38.8691,40.0696,62219.064819508,0
+WASH.US,D,20201208,000000,39.6561,40.7227,39.6463,40.5761,86328.082998567,0
+WASH.US,D,20201209,000000,40.9447,41.3386,40.2172,40.6592,60867.85510315,0
+WASH.US,D,20201210,000000,40.3092,40.8527,40.1996,40.7863,68375.712270494,0
+WASH.US,D,20201211,000000,40.3835,41.5782,40.2818,41.1187,85768.573751901,0
+WASH.US,D,20201214,000000,41.6251,42.0709,41.0629,41.588,90254.876413476,0
+WASH.US,D,20201215,000000,41.9936,42.6819,41.6251,42.5363,86389.455128001,0
+WASH.US,D,20201216,000000,42.9224,42.9224,42.112,42.242,164106.00549825,0
+WASH.US,D,20201217,000000,40.9633,42.415,40.9633,42.1403,106895.92930933,0
+WASH.US,D,20201218,000000,42.3329,42.6429,40.9447,41.4139,284626.54754177,0
+WASH.US,D,20201221,000000,41.2741,41.3944,40.1996,40.6396,72859.969194423,0
+WASH.US,D,20201222,000000,40.9261,41.0405,39.8301,39.877,48957.570517789,0
+WASH.US,D,20201223,000000,40.3268,40.8625,40.098,40.8341,45804.065933741,0
+WASH.US,D,20201224,000000,41.8314,41.8314,40.1996,40.7511,29400.318605036,0
+WASH.US,D,20201228,000000,41.3318,42.02,40.8244,41.6163,94440.45564083,0
+WASH.US,D,20201229,000000,41.5156,41.9096,40.9691,41.192,59897.152589281,0
+WASH.US,D,20201230,000000,40.8049,42.0484,40.8049,41.8822,69509.050927363,0
+WASH.US,D,20201231,000000,42.2957,42.2957,41.2917,41.6866,59944.204555179,0
+WASH.US,D,20210104,000000,42.3935,42.3935,40.6064,41.3601,59477.776371486,0
+WASH.US,D,20210105,000000,41.6329,42.0582,41.0405,41.5205,62442.050223116,0
+WASH.US,D,20210106,000000,42.6077,44.8503,41.8724,44.2275,101155.58946966,0
+WASH.US,D,20210107,000000,44.906,44.906,44.1425,44.6001,57014.708243562,0
+WASH.US,D,20210108,000000,44.7946,45.4887,43.3154,43.8825,49759.499675719,0
+WASH.US,D,20210111,000000,43.7348,44.5219,43.1004,43.7348,46229.579364478,0
+WASH.US,D,20210112,000000,43.7348,44.645,43.2842,44.5247,125884.466156,0
+WASH.US,D,20210113,000000,44.3381,44.5071,43.4083,43.7896,34473.747971524,0
+WASH.US,D,20210114,000000,44.2725,44.906,43.7798,44.7574,47286.202859556,0
+WASH.US,D,20210115,000000,44.0965,44.1709,43.4542,43.8825,31525.840021076,0
+WASH.US,D,20210119,000000,44.1611,44.2979,43.287,43.8277,48331.574797569,0
+WASH.US,D,20210120,000000,43.6586,43.7847,42.8775,43.3898,56760.013906413,0
+WASH.US,D,20210121,000000,43.4914,43.5012,42.3387,42.6721,56131.972448546,0
+WASH.US,D,20210122,000000,42.152,43.4866,42.152,43.4083,81880.649352299,0
+WASH.US,D,20210125,000000,42.9156,43.204,41.8724,42.9439,57458.63331313,0
+WASH.US,D,20210126,000000,43.3526,43.3526,42.0122,42.0122,41987.742351812,0
+WASH.US,D,20210127,000000,41.0551,41.4912,39.4811,40.4304,81568.674361012,0
+WASH.US,D,20210128,000000,41.4442,42.1432,40.6064,41.3689,60550.765767746,0
+WASH.US,D,20210129,000000,41.5938,42.6497,40.3756,40.5516,82414.586878369,0
+WASH.US,D,20210201,000000,41.2761,41.7796,40.012,40.7374,51558.725936939,0
+WASH.US,D,20210202,000000,41.3787,42.068,40.4773,41.7414,63975.330590126,0
+WASH.US,D,20210203,000000,41.7512,41.7512,40.5966,41.1099,43083.234862196,0
+WASH.US,D,20210204,000000,41.5459,42.6535,41.3347,42.5891,47238.128024833,0
+WASH.US,D,20210205,000000,42.7299,42.7396,41.8167,42.5607,35688.916134304,0
+WASH.US,D,20210208,000000,42.6907,43.0818,42.4678,42.9439,57112.903650655,0
+WASH.US,D,20210209,000000,43.0182,43.6967,42.9508,43.6224,47951.067595083,0
+WASH.US,D,20210210,000000,43.7153,43.7153,42.939,43.0084,63292.054215767,0
+WASH.US,D,20210211,000000,43.0084,43.5012,41.5938,42.3935,66034.365532613,0
+WASH.US,D,20210212,000000,42.1706,43.0818,41.9565,42.7201,40684.607470178,0
+WASH.US,D,20210216,000000,43.1385,43.3986,42.7845,43.2676,69007.845203658,0
+WASH.US,D,20210217,000000,42.9987,43.6224,42.9987,43.2968,47119.475241262,0
+WASH.US,D,20210218,000000,43.1561,43.4454,42.4414,42.7562,41623.601050507,0
+WASH.US,D,20210219,000000,42.8129,43.463,42.7484,43.287,47963.342020969,0
+WASH.US,D,20210222,000000,43.3242,44.9246,43.3242,44.7477,74738.979223907,0
+WASH.US,D,20210223,000000,44.8963,47.2514,44.5903,44.8318,109804.96824447,0
+WASH.US,D,20210224,000000,46.4322,46.4322,45.0732,45.9667,85327.717288804,0
+WASH.US,D,20210225,000000,46.3579,46.6648,45.5669,45.6608,138412.56351098,0
+WASH.US,D,20210226,000000,45.5484,45.9297,44.1797,44.2451,122421.03231831,0
+WASH.US,D,20210301,000000,45.1114,45.7478,44.5071,45.3802,76385.798030368,0
+WASH.US,D,20210302,000000,45.2512,45.6696,44.6274,45.0732,74150.829650171,0
+WASH.US,D,20210303,000000,45.3714,47.2798,45.3714,46.1525,91663.366783971,0
+WASH.US,D,20210304,000000,46.3852,47.5496,45.7899,46.3764,95883.723551336,0
+WASH.US,D,20210305,000000,47.2612,48.014,46.572,47.9768,99350.225995495,0
+WASH.US,D,20210308,000000,48.3864,50.2088,48.3776,50.0426,79728.533346837,0
+WASH.US,D,20210309,000000,49.6417,49.9497,48.1724,49.15,61985.850727661,0
+WASH.US,D,20210310,000000,49.1305,50.2704,48.539,50.2284,67629.018029056,0
+WASH.US,D,20210311,000000,50.3682,50.4796,49.5411,50.1824,66334.066098012,0
+WASH.US,D,20210312,000000,50.5167,51.2431,50.2576,50.7123,66941.650179402,0
+WASH.US,D,20210315,000000,50.5167,50.6839,48.628,49.3065,77377.98078954,0
+WASH.US,D,20210316,000000,49.3065,49.3065,48.0335,48.8137,79262.105163143,0
+WASH.US,D,20210317,000000,49.0375,49.3709,47.9944,48.5908,52384.181077817,0
+WASH.US,D,20210318,000000,48.8616,50.7338,48.5908,49.0571,75204.384538777,0
+WASH.US,D,20210319,000000,49.1597,50.2186,48.1821,50.0524,387525.10548733,0
+WASH.US,D,20210322,000000,49.4843,49.4843,47.9944,48.5634,96613.02902277,0
+WASH.US,D,20210323,000000,47.9015,48.2848,46.8418,46.9346,105545.74246179,0
+WASH.US,D,20210324,000000,47.6797,49.6515,47.3149,47.6229,79903.443915722,0
+WASH.US,D,20210325,000000,47.1947,49.0571,46.9151,48.8039,64165.584191368,0
+WASH.US,D,20210326,000000,49.4384,50.154,48.5732,49.2889,92691.349951979,0
+WASH.US,D,20210329,000000,49.1764,49.2135,47.9015,48.3776,46455.633374557,0
+WASH.US,D,20210330,000000,48.3952,49.4551,48.3952,49.0278,77322.74587305,0
+WASH.US,D,20210331,000000,48.9633,49.2917,48.0599,48.5204,76245.665001496,0
+WASH.US,D,20210401,000000,47.007,49.0473,47.007,48.8596,42630.103973213,0
+WASH.US,D,20210405,000000,49.1315,49.5166,48.2946,49.3093,61629.892376948,0
+WASH.US,D,20210406,000000,49.0845,49.5264,47.1585,48.7179,40957.713446155,0
+WASH.US,D,20210407,000000,49.0375,49.0884,47.8644,48.3806,49098.726415487,0
+WASH.US,D,20210408,000000,48.1831,48.578,47.5241,48.5488,32519.045649073,0
+WASH.US,D,20210409,000000,48.8596,49.1217,48.1538,49.0473,76247.710739143,0
+WASH.US,D,20210412,000000,49.1969,49.4795,48.9731,49.2351,36527.668569894,0
+WASH.US,D,20210413,000000,48.9535,48.9633,47.6375,47.7119,42864.340933884,0
+WASH.US,D,20210414,000000,47.6181,48.9193,47.3873,48.4548,36689.281844067,0
+WASH.US,D,20210415,000000,48.5204,48.535,47.3756,48.1831,64374.249431442,0
+WASH.US,D,20210416,000000,48.672,48.8499,47.9191,48.5302,43760.374023611,0
+WASH.US,D,20210419,000000,48.408,48.9975,47.5731,48.3239,39442.844717977,0
+WASH.US,D,20210420,000000,48.1166,48.3982,46.698,46.8193,57871.872317981,0
+WASH.US,D,20210421,000000,46.9415,48.0795,46.9415,47.7783,47314.843186625,0
+WASH.US,D,20210422,000000,49.5919,49.5919,47.5437,47.9094,89077.55439718,0
+WASH.US,D,20210423,000000,48.0971,50.1472,48.0971,49.7327,79709.098839182,0
+WASH.US,D,20210426,000000,49.8832,50.3154,48.888,49.0571,41591.892116967,0
+WASH.US,D,20210427,000000,49.3191,49.3191,48.1538,48.6524,39722.087906898,0
+WASH.US,D,20210428,000000,49.4745,49.4745,48.2574,48.3239,29970.056539942,0
+WASH.US,D,20210429,000000,48.6142,49.0903,47.9485,48.2007,26336.826477489,0
+WASH.US,D,20210430,000000,47.7607,48.3044,47.3081,47.9759,69208.32749314,0
+WASH.US,D,20210503,000000,48.5116,49.0757,48.3806,48.8694,39125.75538257,0
+WASH.US,D,20210504,000000,48.7756,49.2683,47.8644,48.9154,51594.526345776,0
+WASH.US,D,20210505,000000,48.8117,49.1412,48.3044,48.8117,29407.478686803,0
+WASH.US,D,20210506,000000,49.0092,49.9868,47.8537,49.7894,43691.841812411,0
+WASH.US,D,20210507,000000,49.3671,49.6007,48.7276,49.2731,62553.542924919,0
+WASH.US,D,20210510,000000,49.6105,50.0484,48.8401,49.2546,66002.656599072,0
+WASH.US,D,20210511,000000,48.5018,49.0796,48.0326,48.3141,65644.652510711,0
+WASH.US,D,20210512,000000,48.492,49.1969,47.1869,47.7217,78267.876666323,0
+WASH.US,D,20210513,000000,47.7871,50.3818,47.5193,49.8744,58285.111322832,0
+WASH.US,D,20210514,000000,50.3906,50.3906,49.1969,50.1746,31308.991830413,0
+WASH.US,D,20210517,000000,49.8265,50.7015,49.5069,50.6165,47486.685149037,0
+WASH.US,D,20210518,000000,50.4004,50.7485,49.7806,49.9018,51028.879886165,0
+WASH.US,D,20210519,000000,49.3387,50.1658,48.4178,49.808,58287.15706048,0
+WASH.US,D,20210520,000000,49.6007,49.6486,48.7756,49.4609,46465.862062796,0
+WASH.US,D,20210521,000000,49.94,50.5275,49.4325,50.4004,50706.67620664,0
+WASH.US,D,20210524,000000,50.3906,50.9273,49.5547,49.9595,37163.892978352,0
+WASH.US,D,20210525,000000,50.1276,50.5646,48.4276,48.5683,101322.31708796,0
+WASH.US,D,20210526,000000,48.9731,50.3447,48.5956,50.1844,72763.819524977,0
+WASH.US,D,20210527,000000,50.0484,51.641,50.0484,51.3204,71939.387252924,0
+WASH.US,D,20210528,000000,51.7066,51.773,50.5695,51.6792,95576.86290417,0
+WASH.US,D,20210601,000000,51.8854,52.5337,51.1013,52.2237,75435.552892976,0
+WASH.US,D,20210602,000000,52.5707,52.5707,51.6029,51.9412,58614.475084124,0
+WASH.US,D,20210603,000000,51.9978,52.5337,51.4719,52.3645,38374.969665836,0
+WASH.US,D,20210604,000000,52.5337,52.5337,51.5951,51.9793,45103.400789377,0
+WASH.US,D,20210607,000000,52.2423,52.4388,51.689,52.4388,34288.6087144,0
+WASH.US,D,20210608,000000,52.2892,52.8161,51.904,52.5522,50926.593003776,0
+WASH.US,D,20210609,000000,52.2892,52.2892,51.4914,51.6498,76788.80834698,0
+WASH.US,D,20210610,000000,52.0448,52.0448,50.9831,51.2187,79423.718437318,0
+WASH.US,D,20210611,000000,50.8471,51.4524,50.6917,50.9361,86173.62980616,0
+WASH.US,D,20210614,000000,50.9175,51.0671,50.3818,50.8599,90316.248542909,0
+WASH.US,D,20210615,000000,51.03,51.3008,50.4414,51.1903,69797.499935701,0
+WASH.US,D,20210616,000000,51.0867,51.8474,50.4483,51.8474,122766.76198078,0
+WASH.US,D,20210617,000000,51.9881,52.0399,50.6448,50.8423,112636.26914899,0
+WASH.US,D,20210618,000000,49.9644,50.6634,47.3844,47.5809,187461.16935411,0
+WASH.US,D,20210621,000000,47.9387,51.641,47.4303,49.3289,112280.31079827,0
+WASH.US,D,20210622,000000,49.2819,49.2819,47.8155,48.3141,155087.37107802,0
+WASH.US,D,20210623,000000,48.4744,49.1315,47.9485,48.1636,96717.361642805,0
+WASH.US,D,20210624,000000,48.539,49.0375,48.0873,48.9242,61767.979668173,0
+WASH.US,D,20210625,000000,49.2253,49.6769,48.4178,48.8401,287595.93573752,0
+WASH.US,D,20210628,000000,48.8596,48.8596,47.882,48.5956,110546.54814178,0
+WASH.US,D,20210629,000000,48.8782,49.8265,48.3239,48.4744,63751.322317694,0
+WASH.US,D,20210630,000000,48.2848,49.1099,48.275,48.7492,110094.44012163,0
+WASH.US,D,20210701,000000,49.1579,49.6417,48.9007,49.5078,92611.566183717,0
+WASH.US,D,20210702,000000,49.4325,49.4325,48.5878,48.5878,72377.175109547,0
+WASH.US,D,20210706,000000,48.5116,48.5595,47.1497,47.5241,93943.341392419,0
+WASH.US,D,20210707,000000,47.3443,49.3435,47.0158,47.6483,78832.50025711,0
+WASH.US,D,20210708,000000,47.6581,47.9612,46.8604,47.2201,93915.723934174,0
+WASH.US,D,20210709,000000,48.1704,49.1187,47.7852,49.0337,103959.27291594,0
+WASH.US,D,20210712,000000,48.6064,49.5273,48.4744,49.1861,88777.853831781,0
+WASH.US,D,20210713,000000,49.1481,49.281,48.1323,48.3972,58010.98247803,0
+WASH.US,D,20210714,000000,49.0953,49.0953,48.142,48.3502,82692.807198466,0
+WASH.US,D,20210715,000000,48.3122,49.0053,48.098,48.9291,59141.252528426,0
+WASH.US,D,20210716,000000,49.4032,49.4032,48.0609,48.2848,74600.891932682,0
+WASH.US,D,20210719,000000,47.6767,48.4548,47.0021,47.3824,102128.33772118,0
+WASH.US,D,20210720,000000,47.4098,49.1099,47.4098,47.8478,102662.27524725,0
+WASH.US,D,20210721,000000,49.1139,49.5567,48.0472,48.4832,65638.515297768,0
+WASH.US,D,20210722,000000,47.4391,48.3502,44.0027,44.3821,182809.16194306,0
+WASH.US,D,20210723,000000,45.5923,45.6823,44.6577,45.4731,73212.858938665,0
+WASH.US,D,20210726,000000,45.6354,46.1672,45.4692,45.6823,83196.05865982,0
+WASH.US,D,20210727,000000,45.085,46.0626,44.819,45.1798,60448.478885356,0
+WASH.US,D,20210728,000000,45.3606,45.9531,44.8572,45.7585,58551.057217043,0
+WASH.US,D,20210729,000000,46.1007,46.2904,45.7302,45.9863,89955.175848077,0
+WASH.US,D,20210730,000000,45.8153,46.698,45.8153,46.2806,70708.876057785,0
+WASH.US,D,20210802,000000,46.1477,47.4733,45.9961,46.1672,65340.860470017,0
+WASH.US,D,20210803,000000,46.4136,47.0744,45.8631,46.9836,42687.384627352,0
+WASH.US,D,20210804,000000,46.3569,47.225,46.1575,46.48,41602.120805205,0
+WASH.US,D,20210805,000000,46.5563,47.3345,46.4263,47.3345,32138.538446586,0
+WASH.US,D,20210806,000000,47.8937,49.0815,47.4587,48.7208,64743.505076866,0
+WASH.US,D,20210809,000000,48.711,49.4179,48.2154,48.9681,70590.223274214,0
+WASH.US,D,20210810,000000,48.2554,49.5469,48.2554,49.4423,41228.773684486,0
+WASH.US,D,20210811,000000,49.5753,50.026,49.0913,50.0016,50202.401876462,0
+WASH.US,D,20210812,000000,49.7933,49.9976,49.5665,49.7366,40419.68444479,0
+WASH.US,D,20210813,000000,49.5176,49.632,49.2233,49.4325,26844.169414138,0
+WASH.US,D,20210816,000000,49.2625,49.8118,48.711,49.3671,35156.001477058,0
+WASH.US,D,20210817,000000,49.3671,49.4707,48.2369,48.844,36845.780774122,0
+WASH.US,D,20210818,000000,48.8909,49.5078,48.322,48.5498,32084.32639892,0
+WASH.US,D,20210819,000000,48.6544,48.6544,47.9759,48.4646,38417.93015644,0
+WASH.US,D,20210820,000000,48.3024,49.8314,48.2975,49.6613,77176.475631235,0
+WASH.US,D,20210823,000000,49.7073,49.8608,49.2722,49.717,31887.935584734,0
+WASH.US,D,20210824,000000,49.5665,49.7659,49.1676,49.3181,48022.668412755,0
+WASH.US,D,20210825,000000,49.2047,50.0308,49.2047,49.6701,56890.941115871,0
+WASH.US,D,20210826,000000,49.8412,49.9556,49.4423,49.6515,50349.694987102,0
+WASH.US,D,20210827,000000,49.8881,51.2842,49.8334,51.1317,47825.254729745,0
+WASH.US,D,20210830,000000,51.2647,51.2647,48.4168,49.9067,38032.308609833,0
+WASH.US,D,20210831,000000,50.155,50.6477,49.983,50.5617,54605.852163303,0
+WASH.US,D,20210901,000000,50.5529,50.7523,49.9214,50.2596,41942.73612356,0
+WASH.US,D,20210902,000000,50.1824,51.0847,50.1824,50.8189,29866.746788729,0
+WASH.US,D,20210903,000000,50.9517,51.0945,50.6008,50.7905,37037.057244189,0
+WASH.US,D,20210907,000000,50.8853,51.2647,49.7464,50.0602,45385.712584771,0
+WASH.US,D,20210908,000000,50.021,50.549,48.4168,48.8538,55611.332217186,0
+WASH.US,D,20210909,000000,48.8538,49.3475,48.5498,48.6739,56626.018090484,0
+WASH.US,D,20210910,000000,48.8909,48.8909,47.4685,47.5339,36696.441925835,0
+WASH.US,D,20210913,000000,48.0853,48.1557,47.3541,47.9035,43054.594535127,0
+WASH.US,D,20210914,000000,48.1029,48.1029,47.0598,47.4098,54136.355373139,0
+WASH.US,D,20210915,000000,47.6943,47.8673,47.4293,47.8087,33122.538255167,0
+WASH.US,D,20210916,000000,48.1518,48.1518,47.1351,47.2006,32318.563359591,0
+WASH.US,D,20210917,000000,47.0598,48.6739,47.0598,48.6739,187878.49983425,0
+WASH.US,D,20210920,000000,47.6385,47.8937,46.395,47.3345,64915.347039279,0
+WASH.US,D,20210921,000000,47.6767,47.6943,46.9552,47.1742,26684.601877611,0
+WASH.US,D,20210922,000000,47.5633,48.0179,47.093,47.5907,31936.010419456,0
+WASH.US,D,20210923,000000,47.2104,49.1764,47.2104,48.9105,35146.795657643,0
+WASH.US,D,20210924,000000,49.0337,49.6505,47.8351,49.5273,36144.092760935,0
+WASH.US,D,20210927,000000,49.983,51.5404,49.6027,51.2549,54224.322091993,0
+WASH.US,D,20210928,000000,51.426,51.7398,50.5617,50.6194,33047.868831024,0
+WASH.US,D,20210929,000000,50.8559,51.4357,50.7523,51.3986,25142.115691187,0
+WASH.US,D,20210930,000000,51.9538,51.9538,50.593,50.7846,38272.682783448,0
+WASH.US,D,20211001,000000,50.7553,52.4711,50.7553,51.9538,46479.159357507,0
+WASH.US,D,20211004,000000,51.858,52.035,51.0007,51.2832,42071.617595371,0
+WASH.US,D,20211005,000000,51.379,51.6566,50.8999,51.2157,42682.270283232,0
+WASH.US,D,20211006,000000,50.7651,51.4944,50.0748,51.4084,34846.072223419,0
+WASH.US,D,20211007,000000,51.5511,52.5669,51.5511,52.4231,45684.390281345,0
+WASH.US,D,20211008,000000,52.5767,53.0087,51.8366,52.5669,37455.41059316,0
+WASH.US,D,20211011,000000,52.7115,53.0655,52.5337,52.7585,33888.66700426,0
+WASH.US,D,20211012,000000,52.6343,52.8934,52.0878,52.5385,29237.682462038,0
+WASH.US,D,20211013,000000,52.5287,52.6245,51.9294,52.5287,25717.990839037,0
+WASH.US,D,20211014,000000,53.085,53.2287,52.4827,53.1046,30818.014794945,0
+WASH.US,D,20211015,000000,53.5836,53.6794,52.4231,52.4231,46089.446335605,0
+WASH.US,D,20211018,000000,52.5669,52.9501,52.213,52.2315,24672.618901021,0
+WASH.US,D,20211019,000000,52.5385,52.5669,52.0116,52.3273,19940.827721712,0
+WASH.US,D,20211020,000000,52.3175,53.1046,51.9832,52.9697,25749.699772577,0
+WASH.US,D,20211021,000000,52.8073,53.0039,52.0018,52.4143,23878.872693684,0
+WASH.US,D,20211022,000000,52.5669,52.7781,52.3175,52.7497,21421.941778703,0
+WASH.US,D,20211025,000000,52.8641,53.1417,52.4143,53.085,29091.412220221,0
+WASH.US,D,20211026,000000,53.5172,54.2543,52.3175,53.5542,54000.313819562,0
+WASH.US,D,20211027,000000,53.525,53.525,51.5608,51.6,35414.787289502,0
+WASH.US,D,20211028,000000,52.079,53.613,51.9832,52.4045,28030.697249849,0
+WASH.US,D,20211029,000000,52.385,52.8543,51.9636,52.3948,38175.510245178,0
+WASH.US,D,20211101,000000,52.7115,53.5934,52.7115,53.4116,37290.728712514,0
+WASH.US,D,20211102,000000,53.306,53.6794,52.5865,52.7115,38433.273188798,0
+WASH.US,D,20211103,000000,52.4329,54.7626,52.4329,54.2347,36982.845196524,0
+WASH.US,D,20211104,000000,54.4273,54.4273,52.8357,53.9669,34014.479869598,0
+WASH.US,D,20211105,000000,54.2543,55.5008,53.9864,54.8203,50975.690707322,0
+WASH.US,D,20211108,000000,55.1274,55.2994,54.4752,55.2416,30323.969153007,0
+WASH.US,D,20211109,000000,54.9347,55.3756,54.2641,55.1274,29056.634680209,0
+WASH.US,D,20211110,000000,55.1458,55.4519,54.3549,55.2896,30768.917091399,0
+WASH.US,D,20211111,000000,55.3658,55.9895,54.2875,55.8547,24813.774798718,0
+WASH.US,D,20211112,000000,56.0659,56.0659,54.8037,55.3189,30214.522188852,0
+WASH.US,D,20211115,000000,54.4459,55.7305,54.4459,55.7217,34059.486097849,0
+WASH.US,D,20211116,000000,55.7589,55.8889,55.1458,55.4343,32012.725581247,0
+WASH.US,D,20211117,000000,55.2134,55.2134,54.4557,54.9826,32318.563359591,0
+WASH.US,D,20211118,000000,55.1176,55.4421,54.2739,55.405,34173.024537301,0
+WASH.US,D,20211119,000000,54.8487,56.2966,54.2543,54.5417,29236.659593214,0
+WASH.US,D,20211122,000000,54.9728,55.8645,54.8203,55.0686,50662.692847212,0
+WASH.US,D,20211123,000000,55.3463,56.0277,55.2994,55.9221,38669.555887116,0
+WASH.US,D,20211124,000000,55.7217,55.8743,55.1644,55.4519,20100.395258238,0
+WASH.US,D,20211126,000000,53.8906,54.8154,52.2315,52.9413,44004.83967252,0
+WASH.US,D,20211129,000000,53.7948,53.7948,52.1553,52.4231,52055.840185349,0
+WASH.US,D,20211130,000000,51.7622,52.2413,51.3204,51.5706,73953.41596716,0
+WASH.US,D,20211201,000000,52.5767,52.8885,50.9567,50.9957,60735.905024869,0
+WASH.US,D,20211202,000000,51.1679,52.6627,51.1679,52.5385,44074.394752544,0
+WASH.US,D,20211203,000000,52.7203,52.7203,51.512,51.8004,34443.061906808,0
+WASH.US,D,20211206,000000,52.0976,53.2004,51.8962,52.6539,38407.7014682,0
+WASH.US,D,20211207,000000,53.1046,53.1046,51.8678,52.299,29628.418352763,0
+WASH.US,D,20211208,000000,52.8836,52.8836,51.8414,52.2892,25775.271493173,0
+WASH.US,D,20211209,000000,51.9538,52.4231,51.8386,52.079,26521.965734613,0
+WASH.US,D,20211210,000000,52.1748,52.1748,51.5608,51.8102,28150.372902243,0
+WASH.US,D,20211213,000000,51.8102,52.0497,50.8511,51.5042,58812.911635958,0
+WASH.US,D,20211214,000000,51.6371,52.5571,51.2539,51.5804,93258.019280413,0
+WASH.US,D,20211215,000000,51.8962,52.9794,51.4455,52.5581,51379.723892759,0
+WASH.US,D,20211216,000000,53.1808,54.178,52.3175,53.8515,76870.637852891,0
+WASH.US,D,20211217,000000,53.9864,54.2543,52.253,52.8934,221236.2979189,0
+WASH.US,D,20211220,000000,51.1337,52.4143,50.9254,52.1162,52514.085418451,0
+WASH.US,D,20211221,000000,52.7017,53.4214,52.5669,53.2864,44396.59843207,0
+WASH.US,D,20211222,000000,52.9364,53.8808,52.9364,53.8231,37514.736984946,0
+WASH.US,D,20211223,000000,54.1389,54.6189,53.8319,54.0822,24075.26350787,0
+WASH.US,D,20211227,000000,54.0627,54.6668,53.5846,54.5417,27635.869883828,0
+WASH.US,D,20211228,000000,53.9669,54.963,53.6892,54.6952,22548.120353805,0
+WASH.US,D,20211229,000000,54.9259,55.0022,54.6854,54.9924,17903.273024526,0
+WASH.US,D,20211230,000000,55.0882,55.4656,54.1585,54.3794,51684.538802277,0
+WASH.US,D,20211231,000000,54.3403,54.7323,53.5298,54.5534,31238.413881564,0
+WASH.US,D,20220103,000000,54.9787,55.8019,54.7949,55.2407,34558.646083907,0
+WASH.US,D,20220104,000000,55.6083,56.7404,55.6083,56.0238,27499.82833025,0
+WASH.US,D,20220105,000000,56.1499,56.8078,55.7051,55.84,35509.914090124,0
+WASH.US,D,20220106,000000,56.363,57.4473,56.3239,57.4473,42291.534392506,0
+WASH.US,D,20220107,000000,57.7367,58.6272,56.3924,58.5598,51466.667742789,0
+WASH.US,D,20220110,000000,58.9274,58.9949,58.0084,58.3564,61989.942202957,0
+WASH.US,D,20220111,000000,58.4826,58.4826,57.0982,57.4853,85096.548934605,0
+WASH.US,D,20220112,000000,57.9351,57.9351,56.5175,56.7698,54986.359365791,0
+WASH.US,D,20220113,000000,57.0014,57.8725,57.0014,57.4951,72010.988070596,0
+WASH.US,D,20220114,000000,57.282,57.8051,56.408,57.8051,37873.76394213,0
+WASH.US,D,20220118,000000,57.7953,58.1629,56.7404,56.8176,62916.6613574,0
+WASH.US,D,20220119,000000,57.2243,57.2243,55.9173,56.5175,69987.753536944,0
+WASH.US,D,20220120,000000,56.363,57.5626,55.8497,55.9173,84195.401500759,0
+WASH.US,D,20220121,000000,55.5399,57.3211,55.5399,56.3728,65901.392585508,0
+WASH.US,D,20220124,000000,56.1303,57.4951,55.4724,57.3983,53768.122596539,0
+WASH.US,D,20220125,000000,57.1276,57.2723,56.0141,56.7404,77377.98078954,0
+WASH.US,D,20220126,000000,56.9438,57.195,54.7177,55.7051,80116.200631091,0
+WASH.US,D,20220127,000000,54.2239,57.3788,54.2239,55.6855,62565.817350806,0
+WASH.US,D,20220128,000000,55.8205,56.0825,53.8661,55.095,43620.240994739,0
+WASH.US,D,20220131,000000,54.5143,55.2592,53.9825,55.2407,81127.817897917,0
+WASH.US,D,20220201,000000,55.008,56.0238,54.3403,55.7149,76082.005989673,0
+WASH.US,D,20220202,000000,55.4724,55.5115,54.9406,55.3375,47655.458504979,0
+WASH.US,D,20220203,000000,55.5448,56.1499,54.6404,54.8624,54926.010105181,0
+WASH.US,D,20220204,000000,54.921,54.969,54.3501,54.7949,49853.603607516,0
+WASH.US,D,20220207,000000,54.7754,54.9308,53.8173,54.921,69710.55608567,0
+WASH.US,D,20220208,000000,54.921,56.0678,54.921,55.6757,74008.65088365,0
+WASH.US,D,20220209,000000,55.3375,55.9271,54.1174,54.2435,61574.657460458,0
+WASH.US,D,20220210,000000,54.4371,54.969,54.1467,54.7656,55082.509035235,0
+WASH.US,D,20220211,000000,54.5339,55.3277,54.2044,54.3403,44087.692047255,0
+WASH.US,D,20220214,000000,54.4175,55.3463,53.4056,53.9531,48947.341829551,0
+WASH.US,D,20220215,000000,54.4469,54.9592,54.3207,54.4762,45988.182322041,0
+WASH.US,D,20220216,000000,54.2729,54.7656,54.1369,54.6404,24782.065865178,0
+WASH.US,D,20220217,000000,54.2729,54.2729,53.3822,53.6432,35980.433749113,0
+WASH.US,D,20220218,000000,53.5562,54.5241,53.4302,54.1565,64724.070569211,0
+WASH.US,D,20220222,000000,53.8661,54.0597,53.1691,53.479,56791.722839954,0
+WASH.US,D,20220223,000000,53.7019,54.5143,52.4535,52.5601,58377.169516982,0
+WASH.US,D,20220224,000000,51.292,52.1142,50.5558,51.9108,73795.894168282,0
+WASH.US,D,20220225,000000,51.9206,53.9326,51.9206,53.2366,60342.100527672,0
+WASH.US,D,20220228,000000,52.5307,52.8885,52.1631,52.5209,64952.170316939,0
+WASH.US,D,20220301,000000,52.0849,52.1729,49.9849,50.4307,133600.98856341,0
+WASH.US,D,20220302,000000,51.1903,52.6079,50.6722,51.8913,69599.063383866,0
+WASH.US,D,20220303,000000,52.3175,52.5463,51.814,52.1533,56244.488019173,0
+WASH.US,D,20220304,000000,51.7075,51.814,51.0887,51.6302,69076.377414859,0
+WASH.US,D,20220307,000000,51.6302,51.7496,50.8657,50.8657,59260.928180822,0
+WASH.US,D,20220308,000000,51.1082,51.814,50.6819,51.0985,59385.718177336,0
+WASH.US,D,20220309,000000,52.0849,52.0849,51.4367,51.5726,42484.856600222,0
+WASH.US,D,20220310,000000,51.3018,52.0663,51.0985,51.9881,38547.834497073,0
+WASH.US,D,20220311,000000,52.3273,52.7721,52.0076,52.0272,49902.701311064,0
+WASH.US,D,20220314,000000,52.6079,52.9178,51.8238,52.1533,85076.091558127,0
+WASH.US,D,20220315,000000,52.4915,52.8142,51.4035,51.8913,39205.539150833,0
+WASH.US,D,20220316,000000,52.0174,52.5785,51.7858,52.3948,74729.773404492,0
+WASH.US,D,20220317,000000,52.385,52.5307,51.6645,52.2882,48575.017577656,0
+WASH.US,D,20220318,000000,51.8336,52.4143,51.03,51.7858,204319.07044061,0
+WASH.US,D,20220321,000000,52.0272,52.3948,51.64,52.0076,62015.513923554,0
+WASH.US,D,20220322,000000,52.3948,53.0821,52.1553,52.5981,59911.472752815,0
+WASH.US,D,20220323,000000,52.5111,52.5111,51.0017,51.0017,52393.386897232,0
+WASH.US,D,20220324,000000,51.4269,51.557,50.8559,51.3018,40922.935906143,0
+WASH.US,D,20220325,000000,51.5237,52.7243,51.5237,52.6079,46072.057565599,0
+WASH.US,D,20220328,000000,52.3371,52.4007,51.557,52.1914,38320.75761817,0
+WASH.US,D,20220329,000000,52.6079,53.305,52.1631,52.9276,45074.760462307,0
+WASH.US,D,20220330,000000,53.0244,53.1016,51.5677,51.7466,75439.64436827,0
+WASH.US,D,20220331,000000,51.7466,52.3039,51.2187,51.3262,60704.196091328,0
+WASH.US,D,20220401,000000,51.6488,52.0008,50.6614,51.1111,65866.615045496,0
+WASH.US,D,20220404,000000,50.8129,51.4014,50.153,50.7397,44664.590063928,0
+WASH.US,D,20220405,000000,51.0037,51.2912,50.0064,50.1628,62843.01480208,0
+WASH.US,D,20220406,000000,50.1726,50.7377,49.8696,49.8793,61799.688601714,0
+WASH.US,D,20220407,000000,48.0218,48.5008,47.297,48.0609,126380.55753558,0
+WASH.US,D,20220408,000000,48.452,48.5938,47.5721,47.7089,60259.248152937,0
+WASH.US,D,20220411,000000,47.7871,48.5797,47.7871,47.9338,33639.087011232,0
+WASH.US,D,20220412,000000,47.9631,48.579,47.4157,47.6699,46329.820509219,0
+WASH.US,D,20220413,000000,47.6209,48.1684,47.4547,47.9827,35239.876720617,0
+WASH.US,D,20220414,000000,48.0316,48.2466,47.4157,47.6894,46640.772631682,0
+WASH.US,D,20220418,000000,47.6405,48.0218,47.4352,47.7481,33629.881191816,0
+WASH.US,D,20220419,000000,48.0511,49.1803,48.0022,49.019,48918.701502481,0
+WASH.US,D,20220420,000000,49.4199,50.2053,49.0777,49.5958,35705.282035487,0
+WASH.US,D,20220421,000000,49.8891,50.3249,49.0777,49.3807,38453.730565276,0
+WASH.US,D,20220422,000000,49.4785,49.4785,48.5106,48.579,39822.329051639,0
+WASH.US,D,20220425,000000,48.9505,48.9505,47.4157,48.4128,67102.240584753,0
+WASH.US,D,20220426,000000,47.6894,48.2956,47.2592,47.2592,62369.426536619,0
+WASH.US,D,20220427,000000,47.4645,47.7187,46.7314,46.878,45104.423658201,0
+WASH.US,D,20220428,000000,47.2495,47.357,46.35,47.1712,37478.936576109,0
+WASH.US,D,20220429,000000,47.1028,47.2641,45.7927,45.8905,66086.531842632,0
+WASH.US,D,20220502,000000,45.9687,46.6726,45.4404,46.1643,58653.344099432,0
+WASH.US,D,20220503,000000,46.4185,47.1322,45.4989,46.8193,45239.442342954,0
+WASH.US,D,20220504,000000,46.9268,47.8507,46.5944,47.6503,36244.333905676,0
+WASH.US,D,20220505,000000,47.269,47.269,46.2327,46.7998,44411.941464428,0
+WASH.US,D,20220506,000000,46.9072,46.9855,45.9003,46.7118,51665.104294623,0
+WASH.US,D,20220509,000000,46.4478,47.3081,46.3403,46.9757,54991.47370991,0
+WASH.US,D,20220510,000000,47.1908,47.4157,45.8253,46.2327,53667.881451798,0
+WASH.US,D,20220511,000000,46.4967,47.357,45.9687,46.1447,51781.711340547,0
+WASH.US,D,20220512,000000,46.2816,46.4429,45.3626,46.1839,44788.357191619,0
+WASH.US,D,20220513,000000,46.2621,46.4478,45.5973,45.8709,45370.369552412,0
+WASH.US,D,20220516,000000,46.1349,46.4185,45.2746,45.8515,32814.654739176,0
+WASH.US,D,20220517,000000,46.3794,47.005,46.0371,46.8682,42683.293152055,0
+WASH.US,D,20220518,000000,46.5162,46.5211,45.695,45.9297,47939.81603802,0
+WASH.US,D,20220519,000000,45.4702,45.8515,44.9031,44.952,88163.109668624,0
+WASH.US,D,20220520,000000,45.3333,45.4506,44.5805,45.3235,62428.752928405,0
+WASH.US,D,20220523,000000,45.7439,46.7606,45.128,46.3598,71275.54538622,0
+WASH.US,D,20220524,000000,46.35,47.1419,45.6449,47.005,59465.501945599,0
+WASH.US,D,20220525,000000,47.0442,47.8067,46.79,47.2299,69617.475022696,0
+WASH.US,D,20220526,000000,47.7383,48.32,47.6991,48.0218,64322.083121423,0
+WASH.US,D,20220527,000000,47.8898,48.5252,47.8898,48.4422,58924.404337762,0
+WASH.US,D,20220531,000000,48.2858,49.1657,47.8947,49.0777,83630.777909973,0
+WASH.US,D,20220601,000000,49.2145,49.5371,48.4422,49.1755,60064.903076398,0
+WASH.US,D,20220602,000000,49.0679,49.2537,48.5008,48.9701,66747.305102864,0
+WASH.US,D,20220603,000000,49.1363,49.1363,48.3346,48.5888,46049.554451474,0
+WASH.US,D,20220606,000000,48.8723,49.0483,48.4128,48.9212,78315.951501046,0
+WASH.US,D,20220607,000000,48.843,49.2829,48.6084,49.0679,80077.331615782,0
+WASH.US,D,20220608,000000,48.8332,48.8821,48.4812,48.7452,52225.636410115,0
+WASH.US,D,20220609,000000,48.8626,48.8626,47.6699,47.6797,61944.935974706,0
+WASH.US,D,20220610,000000,47.093,47.7774,46.5944,46.9757,68853.392011251,0
+WASH.US,D,20220613,000000,46.2131,47.5232,46.2131,47.1224,83810.802822977,0
+WASH.US,D,20220614,000000,47.2006,47.9729,47.2006,47.8361,75660.58403423,0
+WASH.US,D,20220615,000000,47.8947,48.6475,47.7277,48.0218,61160.395586783,0
+WASH.US,D,20220616,000000,47.6307,47.6307,46.8096,46.966,56717.05341581,0
+WASH.US,D,20220617,000000,46.9952,47.9338,46.9952,47.6503,135803.22514124,0
+WASH.US,D,20220621,000000,48.2662,48.4422,47.6486,48.0022,48058.468821592,0
+WASH.US,D,20220622,000000,47.6405,48.6475,47.6405,48.579,42130.943987156,0
+WASH.US,D,20220623,000000,48.5106,48.5106,47.0002,47.6699,47677.961619105,0
+WASH.US,D,20220624,000000,47.7089,48.3248,47.6601,47.8947,203659.32004921,0
+WASH.US,D,20220627,000000,48.2858,48.4226,47.9534,48.0609,48739.699458301,0
+WASH.US,D,20220628,000000,48.3248,48.6474,47.8556,47.9143,36666.778729942,0
+WASH.US,D,20220629,000000,48.0609,48.3444,47.2641,47.4743,33528.617178252,0
+WASH.US,D,20220630,000000,47.0294,47.938,46.7328,47.8203,68440.735633973,0
+WASH.US,D,20220701,000000,47.5139,48.7793,47.5139,48.6607,49332.597702439,0
+WASH.US,D,20220705,000000,48.0477,48.6409,47.3458,48.463,55056.6436796,0
+WASH.US,D,20220706,000000,48.3344,48.8584,48.0378,48.7002,42124.689656273,0
+WASH.US,D,20220707,000000,49.0067,49.1945,48.7002,48.8189,37020.68965614,0
+WASH.US,D,20220708,000000,49.0067,49.0166,47.7511,47.9587,72966.160921447,0
+WASH.US,D,20220711,000000,47.8401,47.939,47.504,47.8203,41972.965518338,0
+WASH.US,D,20220712,000000,47.7808,48.3542,47.7511,47.8203,29209.931035246,0
+WASH.US,D,20220713,000000,47.672,47.672,47.0492,47.3359,35293.057472187,0
+WASH.US,D,20220714,000000,46.8712,47.4644,46.545,47.3161,58219.586208418,0
+WASH.US,D,20220715,000000,48.0477,48.5816,47.6424,48.2949,57425.563219892,0
+WASH.US,D,20220718,000000,48.542,48.8485,47.9785,48.0576,38695.724138942,0
+WASH.US,D,20220719,000000,48.3048,49.6493,48.3048,49.0858,41002.942529807,0
+WASH.US,D,20220720,000000,49.0462,49.5109,48.9177,49.3231,104826.20689929,0
+WASH.US,D,20220721,000000,49.4219,49.768,49.0364,49.501,52227.494254239,0
+WASH.US,D,20220722,000000,49.679,49.679,48.8683,49.155,81795.494255011,0
+WASH.US,D,20220725,000000,49.6197,49.8767,49.2637,49.6691,69361.195404112,0
+WASH.US,D,20220726,000000,49.7976,51.8836,49.0858,51.8737,84981.701151646,0
+WASH.US,D,20220727,000000,52.0912,53.1193,51.9874,52.9415,76806.804599709,0
+WASH.US,D,20220728,000000,52.9415,53.2578,52.3878,52.8228,68182.804599483,0
+WASH.US,D,20220729,000000,52.9514,54.5332,52.9514,54.2564,93511.632186352,0
+WASH.US,D,20220801,000000,53.94,53.94,52.5757,53.4556,72067.954024872,0
+WASH.US,D,20220802,000000,53.505,53.505,52.4768,52.4768,19170.850575214,0
+WASH.US,D,20220803,000000,52.724,53.0107,52.1901,52.9019,41833.379311438,0
+WASH.US,D,20220804,000000,52.7141,52.8777,52.378,52.8031,40766.252874629,0
+WASH.US,D,20220805,000000,52.7932,53.1491,52.1802,52.7932,51588.229886406,0
+WASH.US,D,20220808,000000,52.7042,53.0997,52.5164,52.7932,40364.689656227,0
+WASH.US,D,20220809,000000,52.8723,53.2875,52.5856,53.1689,45888.459771314,0
+WASH.US,D,20220810,000000,53.6434,54.1476,53.1885,53.3864,34618.390805502,0
+WASH.US,D,20220811,000000,53.8016,53.9795,53.5347,53.9598,32946.390805459,0
+WASH.US,D,20220812,000000,54.1081,54.9781,53.94,54.8495,52538.022989879,0
+WASH.US,D,20220815,000000,54.721,55.1165,54.5134,55.0077,35296.091954945,0
+WASH.US,D,20220816,000000,54.9781,55.2944,54.9385,54.9781,54730.942530166,0
+WASH.US,D,20220817,000000,54.9781,55.0967,54.4145,55.0967,45907.678162119,0
+WASH.US,D,20220818,000000,55.0374,55.0374,54.3949,54.7606,32104.827587046,0
+WASH.US,D,20220819,000000,54.464,54.4739,53.8807,54.2366,68867.586208696,0
+WASH.US,D,20220822,000000,54.029,54.4442,53.1194,53.2974,39416.91954126,0
+WASH.US,D,20220823,000000,53.3172,53.6533,52.9118,52.9118,48768.183909321,0
+WASH.US,D,20220824,000000,53.1491,53.1886,52.3087,52.6053,24370.942529373,0
+WASH.US,D,20220825,000000,52.8426,53.0898,52.5955,52.8228,24794.758621338,0
+WASH.US,D,20220826,000000,53.0206,53.1194,51.6068,51.7947,48735.816093228,0
+WASH.US,D,20220829,000000,51.7551,51.7551,50.8357,50.8456,31901.517242213,0
+WASH.US,D,20220830,000000,51.2114,51.3695,50.5193,50.8159,66553.287358061,0
+WASH.US,D,20220831,000000,51.1026,51.1422,50.0052,50.0547,43272.735633315,0
+WASH.US,D,20220901,000000,50.1041,50.1337,49.4318,49.9162,69543.264369634,0
+WASH.US,D,20220902,000000,50.3018,50.8555,49.4516,49.9064,41497.563219475,0
+WASH.US,D,20220906,000000,50.0349,50.4897,48.3987,48.8782,41353.931035564,0
+WASH.US,D,20220907,000000,48.7101,49.1847,48.6211,48.631,73197.793105361,0
+WASH.US,D,20220908,000000,48.6805,49.3725,48.3147,49.2143,37884.505748117,0
+WASH.US,D,20220909,000000,49.3428,49.7383,49.1847,49.5801,27092.873563926,0
+WASH.US,D,20220912,000000,49.6889,49.8816,49.3824,49.6394,35899.954023927,0
+WASH.US,D,20220913,000000,49.2835,49.2835,48.196,48.542,64865.103449971,0
+WASH.US,D,20220914,000000,48.1762,48.7002,47.939,48.2652,67632.551725906,0
+WASH.US,D,20220915,000000,48.3245,49.2736,48.3245,48.898,97166.16092208,0
+WASH.US,D,20220916,000000,48.5223,49.5505,47.8253,49.4516,235054.06897166,0
+WASH.US,D,20220919,000000,49.2341,50.2524,49.2341,50.0942,43414.344828721,0
+WASH.US,D,20220920,000000,49.9855,50.0942,49.155,49.8569,75446.344829558,0
+WASH.US,D,20220921,000000,50.0349,50.6676,49.8174,49.8273,43583.264368955,0
+WASH.US,D,20220922,000000,49.8668,49.8668,48.9177,49.0265,38371.034483761,0
+WASH.US,D,20220923,000000,48.8386,48.8386,48.1268,48.6409,41663.448276951,0
+WASH.US,D,20220926,000000,48.542,48.977,48.2455,48.4234,50655.632185232,0
+WASH.US,D,20220927,000000,48.5717,48.6049,47.3062,47.5139,40071.356322886,0
+WASH.US,D,20220928,000000,47.4348,48.1664,47.2661,47.7215,56712.459771597,0
+WASH.US,D,20220929,000000,47.6028,47.7215,46.6439,46.98,47969.10344953,0
+WASH.US,D,20220930,000000,46.92,47.76,46.42,46.48,48662,0
+WASH.US,D,20221003,000000,46.61,47.31,46.38,47.21,54907,0
+WASH.US,D,20221004,000000,47.61,48.92,47.61,48.57,71225,0
+WASH.US,D,20221005,000000,48.27,48.71,47.97,48.43,39504,0
+WASH.US,D,20221006,000000,48.4,48.54,47.64,48.01,30619,0
+WASH.US,D,20221007,000000,47.64,47.745,46.84,46.95,69366,0
+WASH.US,D,20221010,000000,47.04,47.55,46.825,47.11,38103,0
+WASH.US,D,20221011,000000,46.91,47.52,46.75,47.14,38256,0
+WASH.US,D,20221012,000000,47.06,47.46,46.46,46.88,30896,0
+WASH.US,D,20221013,000000,46.4,48.88,46.02,48.61,61416,0
+WASH.US,D,20221014,000000,48.68,49.09,47.85,48.05,40995,0
+WASH.US,D,20221017,000000,48.5,48.9,47.8406,48.56,72197,0
+WASH.US,D,20221018,000000,49.03,49.26,48.19,48.5,43877,0
+WASH.US,D,20221019,000000,48.14,48.615,47.79,48.38,40846,0
+WASH.US,D,20221020,000000,48.43,48.43,46.64,47.04,32907,0
+WASH.US,D,20221021,000000,47.29,48.1,47.08,47.82,43551,0
+WASH.US,D,20221024,000000,48.33,48.77,48.1608,48.59,46197,0
+WASH.US,D,20221025,000000,47.52,48.8935,47.52,48.76,50785,0
+WASH.US,D,20221026,000000,48.27,48.38,46.69,46.74,74775,0
+WASH.US,D,20221027,000000,47.29,47.56,46.79,47.08,67217,0
+WASH.US,D,20221028,000000,47.36,48.75,47.36,48.47,56121,0
+WASH.US,D,20221031,000000,48.34,48.8567,47.9688,48.5,48620,0
+WASH.US,D,20221101,000000,48.52,48.53,48.02,48.17,33811,0
+WASH.US,D,20221102,000000,48.15,48.35,46.965,47.19,66217,0
+WASH.US,D,20221103,000000,47.11,47.11,46.325,46.6,35208,0
+WASH.US,D,20221104,000000,47.15,47.91,46.82,47.78,47869,0
+WASH.US,D,20221107,000000,48.07,48.14,47.3301,47.62,34362,0
+WASH.US,D,20221108,000000,47.57,47.89,47.135,47.4,36182,0
+WASH.US,D,20221109,000000,47.49,47.66,47.145,47.46,31710,0
+WASH.US,D,20221110,000000,48.17,49.33,48.16,49.12,68351,0
+WASH.US,D,20221111,000000,49.22,49.4,47.94,47.98,55731,0
+WASH.US,D,20221114,000000,47.61,48.6,47.21,48.14,67418,0
+WASH.US,D,20221115,000000,48.6,49.18,48.335,48.99,51951,0
+WASH.US,D,20221116,000000,49.06,49.26,47.9393,48.16,61339,0
+WASH.US,D,20221117,000000,47.97,48.3,47.225,47.55,64474,0
+WASH.US,D,20221118,000000,48.32,48.32,47.82,48.11,44079,0
+WASH.US,D,20221121,000000,48,48.99,48,48.88,39394,0
+WASH.US,D,20221122,000000,49.17,49.44,48.71,49.28,82634,0
+WASH.US,D,20221123,000000,49.23,49.42,49,49.2,34213,0
+WASH.US,D,20221125,000000,49.4,49.77,49.37,49.68,16474,0
+WASH.US,D,20221128,000000,49.47,49.47,48.43,48.6,31007,0
+WASH.US,D,20221129,000000,48.6,48.99,48.5,48.81,37766,0
+WASH.US,D,20221130,000000,48.74,49.95,48,49.76,109531,0
+WASH.US,D,20221201,000000,49.83,49.83,48.78,49.48,59290,0
+WASH.US,D,20221202,000000,49.07,49.72,48.5501,49.67,37261,0
+WASH.US,D,20221205,000000,49.39,49.55,48.0712,48.97,50248,0
+WASH.US,D,20221206,000000,49,49.17,48.59,48.63,49558,0
+WASH.US,D,20221207,000000,48.6,48.64,47.726,47.99,43930,0
+WASH.US,D,20221208,000000,47.97,48.31,47.85,48.23,59294,0
+WASH.US,D,20221209,000000,48.23,48.45,47.88,47.88,59350,0
+WASH.US,D,20221212,000000,47.95,49.48,47.64,49.46,86125,0
+WASH.US,D,20221213,000000,49.71,50.93,48.58,49.08,156497,0
+WASH.US,D,20221214,000000,48.78,49.18,47.86,47.98,53137,0
+WASH.US,D,20221215,000000,47.54,47.69,47.03,47.62,64563,0
+WASH.US,D,20221216,000000,47.34,47.76,47.11,47.15,156727,0
+WASH.US,D,20221219,000000,47.35,48,47.31,47.7,58123,0
+WASH.US,D,20221220,000000,47.86,47.95,47.34,47.34,38632,0
+WASH.US,D,20221221,000000,47.74,48.25,47.66,47.8,52927,0
+WASH.US,D,20221222,000000,47.72,47.72,46.84,47.5,54064,0
+WASH.US,D,20221223,000000,47.66,47.8605,47.37,47.63,40920,0
+WASH.US,D,20221227,000000,47.78,48.4484,47.41,47.69,34908,0
+WASH.US,D,20221228,000000,47.78,48.1,47.345,47.4,46684,0
+WASH.US,D,20221229,000000,47.54,48.08,47.54,47.95,47705,0
+WASH.US,D,20221230,000000,47.39,47.44,47.0111,47.18,50580,0
+WASH.US,D,20230103,000000,47.46,47.56,46.86,47.32,66370,0
+WASH.US,D,20230104,000000,47.52,48.4,47.49,47.53,47051,0
+WASH.US,D,20230105,000000,47.26,47.36,46.7,46.89,40802,0
+WASH.US,D,20230106,000000,47.38,48.645,47.295,48.32,64248,0
+WASH.US,D,20230109,000000,48.18,48.3,47.19,47.27,39756,0
+WASH.US,D,20230110,000000,47.32,47.63,47.0105,47.58,46618,0
+WASH.US,D,20230111,000000,47.78,47.97,47.44,47.9,53785,0
+WASH.US,D,20230112,000000,48.21,48.78,48.1,48.25,51663,0
+WASH.US,D,20230113,000000,47.98,48.37,47.35,48.26,58331,0
+WASH.US,D,20230117,000000,48.36,48.4855,47.43,47.67,47053,0
+WASH.US,D,20230118,000000,47.51,47.7993,46.72,46.82,50752,0
+WASH.US,D,20230119,000000,46.85,47.335,46.15,46.97,52231,0
+WASH.US,D,20230120,000000,47.31,47.37,46.7,47.24,61859,0
+WASH.US,D,20230123,000000,47.28,47.9955,47.25,47.57,47101,0
+WASH.US,D,20230124,000000,47.57,47.82,47.2,47.35,29763,0
+WASH.US,D,20230125,000000,47.42,47.42,46.3317,46.8,64587,0
+WASH.US,D,20230126,000000,46.6,46.61,41.3,42.08,365595,0
+WASH.US,D,20230127,000000,41.89,42.1365,41.03,41.85,191636,0
+WASH.US,D,20230130,000000,41.78,42.29,41.6073,41.85,101772,0
+WASH.US,D,20230131,000000,41.93,43.065,41.705,42.77,152555,0
+WASH.US,D,20230201,000000,42.76,43.725,42.45,43.1,111967,0
+WASH.US,D,20230202,000000,43.29,44.18,42.95,44.16,108305,0
+WASH.US,D,20230203,000000,44,44.55,43.99,44.29,128854,0
+WASH.US,D,20230206,000000,44.31,44.4896,43.62,43.85,91467,0
+WASH.US,D,20230207,000000,43.81,44.3,43.51,43.88,73700,0
+WASH.US,D,20230208,000000,43.84,44.0652,43.36,43.76,45789,0
+WASH.US,D,20230209,000000,43.98,44.2545,43.735,43.95,78920,0
+WASH.US,D,20230210,000000,43.8,44.04,43.44,43.98,74161,0
+WASH.US,D,20230213,000000,43.86,44.24,43.57,44.11,77285,0
+WASH.US,D,20230214,000000,44.14,44.27,43.35,43.86,65572,0
+WASH.US,D,20230215,000000,43.68,44.645,43.65,44.46,49078,0
+WASH.US,D,20230216,000000,44.16,44.35,43.79,43.92,56692,0
+WASH.US,D,20230217,000000,44.17,44.77,44.005,44.25,74483,0
+WASH.US,D,20230221,000000,44.07,44.07,43.39,43.59,87803,0
+WASH.US,D,20230222,000000,43.5,43.69,43.185,43.39,71529,0
+WASH.US,D,20230223,000000,43.45,43.73,43.1,43.3,113038,0
+WASH.US,D,20230224,000000,43.29,43.43,42.201,42.51,81460,0
+WASH.US,D,20230227,000000,42.77,42.98,42.07,42.2,55256,0
+WASH.US,D,20230228,000000,42.27,42.44,42,42,119361,0
+WASH.US,D,20230301,000000,42,42.22,41.67,42.11,110078,0
+WASH.US,D,20230302,000000,42.11,42.14,41.31,42.1,56576,0
+WASH.US,D,20230303,000000,42.23,42.42,41.78,41.99,67462,0
+WASH.US,D,20230306,000000,42.13,42.26,41.43,41.74,83951,0
+WASH.US,D,20230307,000000,41.73,41.73,40.61,40.8,137129,0
+WASH.US,D,20230308,000000,40.79,41.13,40.6,40.9,76893,0
+WASH.US,D,20230309,000000,40.68,40.7,38.62,38.68,127809,0
+WASH.US,D,20230310,000000,38.36,38.56,36.36,37.19,205556,0
+WASH.US,D,20230313,000000,37.19,37.24,34.5001,35.61,347385,0
+WASH.US,D,20230314,000000,37.55,38.26,35.044,35.53,259118,0
+WASH.US,D,20230315,000000,34.69,35.01,33.7,34.85,449691,0
+WASH.US,D,20230316,000000,34.4,37.44,34.05,36.8,414953,0
+WASH.US,D,20230317,000000,36.43,36.45,34.65,34.84,473822,0
+WASH.US,D,20230320,000000,35.1,35.8229,34.75,35.39,279336,0
+WASH.US,D,20230321,000000,36.12,36.87,35.8,36.68,219219,0
+WASH.US,D,20230322,000000,36.57,37.06,35.64,35.64,125677,0
+WASH.US,D,20230323,000000,36.01,36.3433,34.36,34.76,101803,0
+WASH.US,D,20230324,000000,34.25,36.11,34.09,36.09,148882,0
+WASH.US,D,20230327,000000,36.55,36.55,35.605,35.68,108462,0
+WASH.US,D,20230328,000000,35.61,36.67,35.11,35.65,96910,0
+WASH.US,D,20230329,000000,35.73,35.93,35.06,35.61,79986,0
+WASH.US,D,20230330,000000,35.75,35.9,34.45,34.82,89390,0
+WASH.US,D,20230331,000000,34.45,34.84,33.94,34.66,149436,0
+WASH.US,D,20230403,000000,34.75,34.97,34.05,34.41,90078,0
+WASH.US,D,20230404,000000,34.48,34.48,32.86,33.42,95767,0
+WASH.US,D,20230405,000000,33.17,33.6,32.98,33.46,62072,0
+WASH.US,D,20230406,000000,33.53,33.88,33.41,33.64,73982,0
+WASH.US,D,20230410,000000,33.72,34.19,33.4022,33.63,121242,0
+WASH.US,D,20230411,000000,33.57,33.9801,33.3205,33.49,126744,0
+WASH.US,D,20230412,000000,33.57,33.69,32.92,33.05,75594,0
+WASH.US,D,20230413,000000,33.09,33.57,32.726,33.29,104463,0
+WASH.US,D,20230414,000000,33.6,33.6,32.31,32.62,83478,0
+WASH.US,D,20230417,000000,32.79,33.24,32.23,33.15,121736,0
+WASH.US,D,20230418,000000,33.26,33.26,31.9201,32.25,73071,0
+WASH.US,D,20230419,000000,32.47,33.38,32.07,33.06,78213,0
+WASH.US,D,20230420,000000,32.88,33.01,32.5,32.88,79827,0
+WASH.US,D,20230421,000000,32.79,32.86,32.36,32.77,105608,0
+WASH.US,D,20230424,000000,32,32.7995,29.83,29.99,272568,0
+WASH.US,D,20230425,000000,29.19,29.73,28.512,28.68,178603,0
+WASH.US,D,20230426,000000,28.68,28.89,28.19,28.44,139273,0
+WASH.US,D,20230427,000000,28.5,28.79,28.3597,28.45,96705,0
+WASH.US,D,20230428,000000,28.37,28.61,28.04,28.11,120218,0
+WASH.US,D,20230501,000000,28.25,28.26,27.31,27.36,126051,0
+WASH.US,D,20230502,000000,27.22,27.22,25.48,25.99,207887,0
+WASH.US,D,20230503,000000,26.12,26.771,25.86,25.97,163020,0
+WASH.US,D,20230504,000000,25.38,26.14,23.89,24.65,292789,0
+WASH.US,D,20230505,000000,25.44,26.05,24.91,25.31,273154,0
+WASH.US,D,20230508,000000,25.67,25.77,24.23,24.35,246948,0
+WASH.US,D,20230509,000000,24.28,24.43,23.75,23.85,194482,0
+WASH.US,D,20230510,000000,24.2,24.3428,23.22,23.39,155618,0
+WASH.US,D,20230511,000000,23.19,23.22,22.59,22.63,220658,0
+WASH.US,D,20230512,000000,22.84,23.01,22.26,22.59,183572,0
+WASH.US,D,20230515,000000,23.22,23.78,22.96,23.1,232172,0
+WASH.US,D,20230516,000000,23.23,23.6098,22.8,22.94,176325,0
+WASH.US,D,20230517,000000,23.25,24.515,23.085,24.28,694835,0
+WASH.US,D,20230518,000000,24.28,24.96,23.69,24.82,183940,0
+WASH.US,D,20230519,000000,25.17,25.6518,23.9063,24.09,183493,0
+WASH.US,D,20230522,000000,24.32,25.31,23.89,25.28,130118,0
+WASH.US,D,20230523,000000,25.28,26.43,25.25,25.75,143136,0
+WASH.US,D,20230524,000000,25.58,25.94,25.22,25.64,79476,0
+WASH.US,D,20230525,000000,25.5,25.5953,24.9665,25.38,85119,0
+WASH.US,D,20230526,000000,25.39,25.93,25.06,25.84,90715,0
+WASH.US,D,20230530,000000,25.87,26.19,25.06,26.09,124141,0
+WASH.US,D,20230531,000000,25.94,25.94,25.06,25.46,103742,0
+WASH.US,D,20230601,000000,25.64,26.24,25.23,25.97,97388,0
+WASH.US,D,20230602,000000,26.43,27.56,26.17,27.43,172778,0
+WASH.US,D,20230605,000000,27.55,27.7,26.58,26.58,110228,0
+WASH.US,D,20230606,000000,26.54,28.18,26.48,27.74,163996,0
+WASH.US,D,20230607,000000,28.13,28.87,27.975,28.68,188484,0
+WASH.US,D,20230608,000000,28.67,29.21,28,29.07,154031,0
+WASH.US,D,20230609,000000,29,29,28.45,28.65,90383,0
+WASH.US,D,20230612,000000,28.85,29.53,28.32,28.32,114033,0
+WASH.US,D,20230613,000000,28.32,29.1101,28.25,28.9,125941,0
+WASH.US,D,20230614,000000,28.93,29.43,27.83,28.02,112889,0
+WASH.US,D,20230615,000000,28,28.54,28,28.37,148102,0
+WASH.US,D,20230616,000000,28.63,28.63,27.65,28.05,280548,0
+WASH.US,D,20230620,000000,28.71,28.71,27.34,27.42,124947,0
+WASH.US,D,20230621,000000,27.42,27.58,26.85,26.86,80997,0
+WASH.US,D,20230622,000000,26.86,27.18,26.1,26.34,155484,0
+WASH.US,D,20230623,000000,26,27.1,26,26.91,413443,0
+WASH.US,D,20230626,000000,27.02,27.535,26.6,27.4,111445,0
+WASH.US,D,20230627,000000,27.45,27.45,26.85,27.26,111627,0
+WASH.US,D,20230628,000000,27.11,27.33,26.46,27.28,130773,0
+WASH.US,D,20230629,000000,27.75,28.27,27.62,27.89,144727,0
+WASH.US,D,20230630,000000,27.47,27.48,26.66,26.81,115222,0
+WASH.US,D,20230703,000000,26.92,27.37,26.76,26.94,53629,0
+WASH.US,D,20230705,000000,26.8,26.84,26.3,26.51,94786,0
+WASH.US,D,20230706,000000,26.25,26.29,25.41,26.11,123610,0
+WASH.US,D,20230707,000000,26.15,26.82,26,26.54,154363,0
+WASH.US,D,20230710,000000,26.6,27.07,26.04,26.2,120158,0
+WASH.US,D,20230711,000000,26.3,26.6899,26.11,26.46,150818,0
+WASH.US,D,20230712,000000,26.91,27.38,26.61,26.91,106286,0
+WASH.US,D,20230713,000000,27.19,27.71,26.985,27.39,109756,0
+WASH.US,D,20230714,000000,27.67,27.67,26.55,27.04,94941,0
+WASH.US,D,20230717,000000,27.14,27.93,27.08,27.59,100778,0
+WASH.US,D,20230718,000000,27.58,28.8999,27.58,28.71,115303,0
+WASH.US,D,20230719,000000,28.73,29.79,28.73,29.55,108272,0
+WASH.US,D,20230720,000000,29.53,29.53,28.8,29.27,109156,0
+WASH.US,D,20230721,000000,29.37,29.37,28.72,28.77,83446,0
+WASH.US,D,20230724,000000,28.96,30.505,28.86,30.32,124640,0
+WASH.US,D,20230725,000000,30.01,30.31,28.57,29.36,312879,0
+WASH.US,D,20230726,000000,29.83,31.74,29.83,31.54,199181,0
+WASH.US,D,20230727,000000,31.75,32.19,31.18,31.41,199783,0
+WASH.US,D,20230728,000000,31.5,32.43,31.44,32.07,132235,0
+WASH.US,D,20230731,000000,32.07,32.5,31.72,32.06,147909,0
+WASH.US,D,20230801,000000,31.9,31.95,31.18,31.65,123031,0
+WASH.US,D,20230802,000000,31.24,31.96,31.24,31.72,106706,0
+WASH.US,D,20230803,000000,31.63,32,31.24,31.9,77618,0
+WASH.US,D,20230804,000000,31.89,32.18,31.665,31.8,54270,0
+WASH.US,D,20230807,000000,31.8,32.1199,31.4301,31.89,83817,0
+WASH.US,D,20230808,000000,31.32,31.354,30.25,31.31,89971,0
+WASH.US,D,20230809,000000,31.23,31.23,30.4616,30.88,80888,0
+WASH.US,D,20230810,000000,30.94,31.39,30.54,30.81,71834,0
+WASH.US,D,20230811,000000,30.77,31.365,30.77,31.32,62935,0
+WASH.US,D,20230814,000000,31.11,31.11,30.46,30.73,54276,0
+WASH.US,D,20230815,000000,30.33,30.33,29.36,29.41,87589,0
+WASH.US,D,20230816,000000,29.36,29.6539,28.63,28.72,97545,0
+WASH.US,D,20230817,000000,28.9,29.07,28.64,28.92,65839,0
+WASH.US,D,20230818,000000,28.63,29.23,28.63,28.95,78883,0
+WASH.US,D,20230821,000000,28.97,29.18,28.41,28.44,74551,0
+WASH.US,D,20230822,000000,28.51,28.66,27.41,27.45,104013,0
+WASH.US,D,20230823,000000,27.41,27.97,27.33,27.52,90511,0
+WASH.US,D,20230824,000000,27.49,27.97,27.4554,27.62,71712,0
+WASH.US,D,20230825,000000,27.77,27.9,27.185,27.41,74106,0
+WASH.US,D,20230828,000000,27.49,28.24,27.49,28.18,83720,0
+WASH.US,D,20230829,000000,28.29,28.47,28.0735,28.31,58474,0
+WASH.US,D,20230830,000000,28.36,28.36,27.94,28.08,50882,0
+WASH.US,D,20230831,000000,28.15,28.3874,27.965,28,57882,0
+WASH.US,D,20230901,000000,28.27,28.98,28.27,28.75,57490,0
+WASH.US,D,20230905,000000,28.54,28.67,28.01,28.16,73567,0
+WASH.US,D,20230906,000000,28.21,28.35,27.39,27.43,56484,0
+WASH.US,D,20230907,000000,27.34,27.5,27.17,27.4,114945,0
+WASH.US,D,20230908,000000,27.54,27.54,27,27.06,60882,0
+WASH.US,D,20230911,000000,27.23,27.42,26.76,27.03,93406,0
+WASH.US,D,20230912,000000,27.29,28.1009,27.2,28.08,107378,0
+WASH.US,D,20230913,000000,28.16,28.16,27.46,27.84,95942,0
+WASH.US,D,20230914,000000,28.07,28.89,28.07,28.87,93082,0
+WASH.US,D,20230915,000000,28.83,29,27.66,27.9,398366,0
+WASH.US,D,20230918,000000,27.96,27.96,26.56,26.63,82912,0
+WASH.US,D,20230919,000000,26.73,26.835,26.35,26.59,70066,0
+WASH.US,D,20230920,000000,26.77,27.23,26.77,26.87,59066,0
+WASH.US,D,20230921,000000,26.69,27.42,26.5,26.93,82958,0
+WASH.US,D,20230922,000000,27.02,27.02,26.32,26.82,64577,0
+WASH.US,D,20230925,000000,26.77,26.88,26.68,26.82,53249,0
+WASH.US,D,20230926,000000,26.62,27.09,26.59,26.83,95892,0
+WASH.US,D,20230927,000000,27.05,27.43,26.76,27.1,117449,0
+WASH.US,D,20230928,000000,27.13,27.79,27.13,27.29,93165,0
+WASH.US,D,20230929,000000,26.97,27.2281,26.26,26.33,135675,0
+WASH.US,D,20231002,000000,26.2,26.25,25.78,25.9,90473,0
+WASH.US,D,20231003,000000,25.79,25.925,25.16,25.32,77238,0
+WASH.US,D,20231004,000000,25.32,25.6,25,25.59,62305,0
+WASH.US,D,20231005,000000,25.6,26.32,25.4343,26.23,85274,0
+WASH.US,D,20231006,000000,25.98,26.1305,25.42,25.96,71256,0
+WASH.US,D,20231009,000000,25.76,26.21,25.76,26.06,73181,0
+WASH.US,D,20231010,000000,26.22,26.99,26.22,26.67,80805,0
+WASH.US,D,20231011,000000,26.78,27.13,26.55,26.75,50630,0
+WASH.US,D,20231012,000000,26.9,27.1738,26.17,26.47,82566,0
+WASH.US,D,20231013,000000,26.74,26.74,25.6814,25.7,60316,0
+WASH.US,D,20231016,000000,26,26.375,25.83,26.05,66724,0
+WASH.US,D,20231017,000000,25.88,26.76,25.88,26.42,96204,0
+WASH.US,D,20231018,000000,26.31,26.31,25.65,25.7,63247,0
+WASH.US,D,20231019,000000,25.76,26.81,25.44,25.51,76699,0
+WASH.US,D,20231020,000000,25.55,25.55,24.57,24.58,104194,0
+WASH.US,D,20231023,000000,24.58,25,24.46,24.75,109047,0
+WASH.US,D,20231024,000000,25.03,25.69,22.07,22.38,304235,0
+WASH.US,D,20231025,000000,22.46,22.96,22.1,22.65,216197,0
+WASH.US,D,20231026,000000,22.82,23.7299,22.8,22.96,181634,0
+WASH.US,D,20231027,000000,22.85,23.05,21.69,21.78,145975,0
+WASH.US,D,20231030,000000,22.19,23.5,22.19,23.5,191426,0
+WASH.US,D,20231031,000000,23.44,23.66,22.88,23.19,132314,0
+WASH.US,D,20231101,000000,23.24,23.46,22.95,23.37,140695,0
+WASH.US,D,20231102,000000,23.79,24.7,23.79,24.6,105988,0
+WASH.US,D,20231103,000000,25.25,26.1,25.25,25.8,102438,0
+WASH.US,D,20231106,000000,25.9,25.9,25.2301,25.47,84573,0
+WASH.US,D,20231107,000000,24.84,25.39,24.56,25.22,87406,0
+WASH.US,D,20231108,000000,25.22,25.22,24.735,24.86,62489,0
+WASH.US,D,20231109,000000,25.17,25.17,24.02,24.1,66417,0
+WASH.US,D,20231110,000000,24.28,24.61,23.89,24.42,67586,0
+WASH.US,D,20231113,000000,24.23,24.77,24.1041,24.5,78739,0
+WASH.US,D,20231114,000000,25.5,26.97,25.13,26.93,117095,0
+WASH.US,D,20231115,000000,26.86,27.505,26.86,27.19,88937,0
+WASH.US,D,20231116,000000,27.01,27.22,26.36,26.58,54883,0
+WASH.US,D,20231117,000000,27.05,27.32,26.78,27.11,77627,0
+WASH.US,D,20231120,000000,27.26,27.26,26.725,27.07,51013,0
+WASH.US,D,20231121,000000,26.9,27.045,26.41,26.43,60134,0
+WASH.US,D,20231122,000000,26.8,26.91,26.255,26.45,58076,0
+WASH.US,D,20231124,000000,26.35,26.61,26.1741,26.54,23957,0
+WASH.US,D,20231127,000000,26.29,26.67,26.09,26.18,56351,0
+WASH.US,D,20231128,000000,26,26.3,25.7,26.21,63139,0
+WASH.US,D,20231129,000000,26.55,27.31,26.415,27.1,100836,0
+WASH.US,D,20231130,000000,27.18,27.18,26.71,26.74,125533,0
+WASH.US,D,20231201,000000,26.77,28.96,26.72,28.86,135268,0
+WASH.US,D,20231204,000000,28.62,29.12,28.565,28.86,88265,0
+WASH.US,D,20231205,000000,28.71,28.71,28.23,28.23,78324,0
+WASH.US,D,20231206,000000,28.5,29.4675,28.4,28.61,90493,0
+WASH.US,D,20231207,000000,28.65,29.5,28.65,29.47,73265,0
+WASH.US,D,20231208,000000,29.54,30,29.3,29.51,46824,0
+WASH.US,D,20231211,000000,29.44,29.95,29.43,29.6,93111,0
+WASH.US,D,20231212,000000,29.58,29.67,29.34,29.35,50606,0
+WASH.US,D,20231213,000000,29.29,31.76,29.22,31.57,156404,0
+WASH.US,D,20231214,000000,32.05,33.1,32.05,32.88,146778,0
+WASH.US,D,20231215,000000,33.02,33.17,31.92,32.06,462225,0
+WASH.US,D,20231218,000000,32.14,32.21,31.35,31.67,77857,0
+WASH.US,D,20231219,000000,31.75,32.73,31.5446,32.24,84128,0
+WASH.US,D,20231220,000000,32.08,32.65,31.62,31.66,148767,0
+WASH.US,D,20231221,000000,32.17,32.2812,31.56,32,59485,0
+WASH.US,D,20231222,000000,32.3,32.82,32.23,32.62,77019,0
+WASH.US,D,20231226,000000,32.92,33.77,32.64,33.64,129384,0
+WASH.US,D,20231227,000000,33.94,33.9599,33.36,33.56,86943,0
+WASH.US,D,20231228,000000,33.23,33.6423,33.04,33.35,86628,0
+WASH.US,D,20231229,000000,33.27,33.27,32.3,32.38,105136,0
+WASH.US,D,20240102,000000,32.12,32.85,31.89,32.09,89088,0
+WASH.US,D,20240103,000000,31.78,31.78,30.61,30.62,93112,0
+WASH.US,D,20240104,000000,30.45,31.14,30.36,30.41,89532,0
+WASH.US,D,20240105,000000,30.14,31,30.14,30.68,104987,0
+WASH.US,D,20240108,000000,30.56,30.7435,30.36,30.61,48543,0
+WASH.US,D,20240109,000000,30.36,30.39,29.91,30.09,61254,0
+WASH.US,D,20240110,000000,30.05,30.505,29.92,30.43,58666,0
+WASH.US,D,20240111,000000,30.09,30.26,29.44,30.06,58115,0
+WASH.US,D,20240112,000000,30.51,30.985,29.41,29.88,74595,0
+WASH.US,D,20240116,000000,29.3,29.5799,28.92,28.94,72540,0
+WASH.US,D,20240117,000000,28.55,29.215,28.44,28.97,59917,0
+WASH.US,D,20240118,000000,29.06,29.33,28.72,29.02,40323,0
+WASH.US,D,20240119,000000,29.15,29.6,28.81,29.6,48209,0
+WASH.US,D,20240122,000000,30.06,30.71,30.03,30.66,60863,0
+WASH.US,D,20240123,000000,30.86,31.44,30.2601,30.43,64218,0
+WASH.US,D,20240124,000000,30.75,31.1325,30.47,30.78,75275,0
+WASH.US,D,20240125,000000,31,31.3331,28.01,29.19,172443,0
+WASH.US,D,20240126,000000,29.12,29.88,28.84,29.31,75288,0
+WASH.US,D,20240129,000000,29.18,30.38,29.12,30.38,60284,0
+WASH.US,D,20240130,000000,30.07,30.43,29.98,30.13,59922,0
+WASH.US,D,20240131,000000,29.08,29.33,27.81,27.81,145109,0
+WASH.US,D,20240201,000000,27.9,28.2,26.2622,27.36,141031,0
+WASH.US,D,20240202,000000,26.69,27.24,26.45,26.76,105717,0
+WASH.US,D,20240205,000000,26.48,26.7099,25.91,26.21,119020,0
+WASH.US,D,20240206,000000,26.16,26.66,25.81,26.04,63554,0
+WASH.US,D,20240207,000000,25.74,26.1,25.0524,25.72,106751,0
+WASH.US,D,20240208,000000,25.71,25.73,25.23,25.64,92905,0
+WASH.US,D,20240209,000000,25.8,26.44,25.23,26.38,90703,0
+WASH.US,D,20240212,000000,26.4,27.79,26.4,27.53,113994,0
+WASH.US,D,20240213,000000,26.7,26.7,25.2,25.49,136051,0
+WASH.US,D,20240214,000000,26.19,26.45,25.55,26.29,114471,0
+WASH.US,D,20240215,000000,26.45,27.73,26.4015,27.57,87496,0
+WASH.US,D,20240216,000000,27.08,27.42,26.67,27.09,55769,0
+WASH.US,D,20240220,000000,26.85,27.2968,26.61,26.7,40188,0
+WASH.US,D,20240221,000000,26.49,26.6,26.24,26.46,45312,0
+WASH.US,D,20240222,000000,26.34,26.7,25.621,25.82,102614,0
+WASH.US,D,20240223,000000,25.89,26.315,25.5,25.99,111010,0
+WASH.US,D,20240226,000000,25.87,26.091,25.51,25.74,81734,0
+WASH.US,D,20240227,000000,25.91,26.15,25.51,25.51,79223,0
+WASH.US,D,20240228,000000,25.5,25.69,25.37,25.58,56694,0
+WASH.US,D,20240229,000000,26,26.54,25.66,25.74,101782,0
+WASH.US,D,20240301,000000,25.56,25.75,25.05,25.75,108868,0
+WASH.US,D,20240304,000000,25.82,26.26,25.49,25.65,92821,0
+WASH.US,D,20240305,000000,25.46,26.52,25.46,26.24,93582,0
+WASH.US,D,20240306,000000,26.29,26.64,25.595,26.22,91811,0
+WASH.US,D,20240307,000000,26.6,26.89,26.29,26.35,54945,0
+WASH.US,D,20240308,000000,26.83,26.97,26.16,26.16,47209,0
+WASH.US,D,20240311,000000,26.18,26.42,26.05,26.1,84394,0
+WASH.US,D,20240312,000000,26.02,26.09,25.675,25.98,82893,0
+WASH.US,D,20240313,000000,25.93,26.3599,25.75,25.82,67637,0
+WASH.US,D,20240314,000000,25.75,25.77,24.88,24.96,111682,0
+WASH.US,D,20240315,000000,24.95,25.53,24.95,25.15,302392,0
+WASH.US,D,20240318,000000,25.1,25.13,24.5,24.53,92888,0
+WASH.US,D,20240319,000000,24.47,24.895,24.47,24.7,74309,0
+WASH.US,D,20240320,000000,24.73,26.4,24.65,25.9,95973,0
+WASH.US,D,20240321,000000,25.98,26.69,25.98,26.41,98162,0
+WASH.US,D,20240322,000000,26.57,26.73,25.73,25.73,78965,0
+WASH.US,D,20240325,000000,26,26.54,25.95,26.46,80382,0
+WASH.US,D,20240326,000000,26.74,26.785,26.3,26.32,86132,0
+WASH.US,D,20240327,000000,26.32,27.47,26.32,27.47,89140,0
+WASH.US,D,20240328,000000,26.79,27.085,26.73,26.88,118681,0
+WASH.US,D,20240401,000000,27.12,27.14,26.06,26.305,80400,0
+WASH.US,D,20240402,000000,25.9,26.09,25.5,25.95,124781,0
+WASH.US,D,20240403,000000,25.9,25.945,25.28,25.41,76098,0
+WASH.US,D,20240404,000000,25.82,26.1,25.12,25.16,85102,0
+WASH.US,D,20240405,000000,25.1,25.325,25,25.13,59715,0
+WASH.US,D,20240408,000000,25.13,25.7422,25.13,25.7,56983,0
+WASH.US,D,20240409,000000,25.79,26.04,25.6472,25.95,46893,0
+WASH.US,D,20240410,000000,25.33,25.33,24.34,24.45,162057,0
+WASH.US,D,20240411,000000,24.72,24.81,24.246,24.72,82828,0
+WASH.US,D,20240412,000000,24.59,25.13,24.475,24.92,145302,0
+WASH.US,D,20240415,000000,25.05,25.43,24.2201,24.54,106050,0
+WASH.US,D,20240416,000000,24.43,24.66,24.11,24.3,78724,0
+WASH.US,D,20240417,000000,24.58,24.83,24.23,24.23,67711,0
+WASH.US,D,20240418,000000,24.3,24.88,24.25,24.64,100527,0
+WASH.US,D,20240419,000000,24.55,25.59,24.4412,25.55,148165,0
+WASH.US,D,20240422,000000,26.12,27.3708,25.55,25.75,171280,0
+WASH.US,D,20240423,000000,25.52,26.56,25.32,26.46,88863,0
+WASH.US,D,20240424,000000,26.06,26.51,25.865,26.47,71242,0
+WASH.US,D,20240425,000000,26.1,26.495,25.67,25.99,110310,0
+WASH.US,D,20240426,000000,26.12,26.4836,26.06,26.14,66116,0
+WASH.US,D,20240429,000000,26.25,26.415,25.64,25.68,77574,0
+WASH.US,D,20240430,000000,25.4,25.69,25.355,25.46,99065,0
+WASH.US,D,20240501,000000,25.69,26.645,25.69,26.2,87590,0
+WASH.US,D,20240502,000000,26.49,26.7099,26.27,26.38,77718,0
+WASH.US,D,20240503,000000,26.91,27,26.42,26.54,68190,0
+WASH.US,D,20240506,000000,26.61,26.94,26.49,26.55,80271,0
+WASH.US,D,20240507,000000,26.6,26.75,26.15,26.18,55150,0
+WASH.US,D,20240508,000000,26.01,26.73,25.96,26.73,54899,0
+WASH.US,D,20240509,000000,26.7,27.07,26.48,27.05,75986,0
+WASH.US,D,20240510,000000,27.08,27.1,26.685,26.81,64327,0
+WASH.US,D,20240513,000000,26.95,27.14,26.76,26.78,57199,0
+WASH.US,D,20240514,000000,27.17,27.33,26.99,27.25,56075,0
+WASH.US,D,20240515,000000,27.5,27.65,27.1241,27.35,65850,0
+WASH.US,D,20240516,000000,27.31,27.698,27.16,27.54,62595,0
+WASH.US,D,20240517,000000,27.76,27.8542,27.62,27.77,56190,0
+WASH.US,D,20240520,000000,27.7,27.99,27.33,27.33,48455,0
+WASH.US,D,20240521,000000,27.22,27.5,27.15,27.24,53751,0
+WASH.US,D,20240522,000000,27.24,27.355,26.905,27.04,81074,0
+WASH.US,D,20240523,000000,27.06,27.51,26.12,26.15,67050,0
+WASH.US,D,20240524,000000,26.29,26.45,26.01,26.23,41778,0
+WASH.US,D,20240528,000000,26.25,26.62,25.98,26.04,52350,0
+WASH.US,D,20240529,000000,25.59,25.625,25.26,25.5,70479,0
+WASH.US,D,20240530,000000,25.94,26.16,25.69,26.05,49948,0
+WASH.US,D,20240531,000000,26.21,26.44,26.09,26.25,63341,0
+WASH.US,D,20240603,000000,26.46,26.46,25.67,25.68,83266,0
+WASH.US,D,20240604,000000,25.45,25.83,25.4201,25.47,80627,0
+WASH.US,D,20240605,000000,25.61,25.8,25.3325,25.8,75900,0
+WASH.US,D,20240606,000000,25.68,25.95,25.465,25.9,82328,0
+WASH.US,D,20240607,000000,25.64,26.1,25.6,25.93,75936,0
+WASH.US,D,20240610,000000,25.61,25.7482,25.05,25.15,141345,0
+WASH.US,D,20240611,000000,25.11,25.3,24.7,25,98142,0
+WASH.US,D,20240612,000000,25.75,26.55,25.61,25.97,114470,0
+WASH.US,D,20240613,000000,25.99,25.99,25.37,25.63,56343,0
+WASH.US,D,20240614,000000,25.25,25.415,25.0395,25.26,50278,0
+WASH.US,D,20240617,000000,25.2,25.69,24.91,25.65,71267,0
+WASH.US,D,20240618,000000,25.65,26.05,25.65,25.79,59210,0
+WASH.US,D,20240620,000000,25.59,26.19,25.5525,25.76,49426,0
+WASH.US,D,20240621,000000,25.82,25.99,25.54,25.56,193157,0
+WASH.US,D,20240624,000000,25.78,26.2521,25.78,25.86,84212,0
+WASH.US,D,20240625,000000,25.77,26.01,25.67,25.68,69906,0
+WASH.US,D,20240626,000000,25.57,26.105,25.54,25.93,97453,0
+WASH.US,D,20240627,000000,26,26.57,26,26.51,83254,0
+WASH.US,D,20240628,000000,26.74,27.4999,26.6,27.41,304203,0
+WASH.US,D,20240701,000000,26.93,26.98,26.21,26.39,95753,0
+WASH.US,D,20240702,000000,26.47,27.045,26.39,27.01,83659,0
+WASH.US,D,20240703,000000,26.99,27.05,26.39,26.4,72935,0
+WASH.US,D,20240705,000000,26.36,26.37,25.79,25.83,79851,0
+WASH.US,D,20240708,000000,26.06,26.33,25.91,25.99,126617,0
+WASH.US,D,20240709,000000,25.96,26.38,25.845,26.38,139645,0
+WASH.US,D,20240710,000000,26.43,26.62,26.2,26.48,200426,0
+WASH.US,D,20240711,000000,27.25,28.72,26.9945,28.21,330678,0
+WASH.US,D,20240712,000000,28.68,29.11,28.24,28.53,153518,0
+WASH.US,D,20240715,000000,29.03,29.78,28.8,29.5,98307,0
+WASH.US,D,20240716,000000,29.68,31.23,29.66,31.14,141891,0
+WASH.US,D,20240717,000000,30.56,32.64,30.415,32.39,212582,0
+WASH.US,D,20240718,000000,32.13,32.745,30.92,31.02,115563,0
+WASH.US,D,20240719,000000,31.04,31.69,30.9,30.97,86727,0
+WASH.US,D,20240722,000000,30.76,31.32,30.12,31.13,84752,0
+WASH.US,D,20240723,000000,30.79,33.11,30.12,32.88,200744,0
+WASH.US,D,20240724,000000,32.69,33.06,30.93,31,152633,0
+WASH.US,D,20240725,000000,31.1,32.72,31.1,32.47,110600,0
+WASH.US,D,20240726,000000,33.02,33.14,31.83,32.63,94476,0
+WASH.US,D,20240729,000000,32.57,32.57,31.53,31.65,75726,0
+WASH.US,D,20240730,000000,31.83,32.41,31.55,32.25,102636,0
+WASH.US,D,20240731,000000,32.32,33.17,31.66,32.01,94209,0
+WASH.US,D,20240801,000000,31.97,32.215,30,30.37,136313,0
+WASH.US,D,20240802,000000,29.3,29.59,28.8,29.43,114406,0
+WASH.US,D,20240805,000000,28.23,29.11,27.34,28.6,159311,0
+WASH.US,D,20240806,000000,28.62,29,28.26,28.54,65798,0
+WASH.US,D,20240807,000000,29.18,29.25,28.26,28.39,61726,0
+WASH.US,D,20240808,000000,28.84,28.95,28.29,28.78,64822,0
+WASH.US,D,20240809,000000,28.9,30.177,28.25,28.67,72001,0
+WASH.US,D,20240812,000000,28.96,29.03,28.21,28.37,52147,0
+WASH.US,D,20240813,000000,28.73,29.01,28.26,28.94,47740,0
+WASH.US,D,20240814,000000,29.07,29.07,28.29,28.72,37799,0
+WASH.US,D,20240815,000000,29.56,30.285,29.43,29.59,112573,0
+WASH.US,D,20240816,000000,29.58,30.559,29.58,30.51,67171,0
+WASH.US,D,20240819,000000,30.51,30.8299,30.25,30.71,51709,0
+WASH.US,D,20240820,000000,30.6,30.6,30.04,30.05,53842,0
+WASH.US,D,20240821,000000,30.18,30.3417,29.72,30.24,38789,0
+WASH.US,D,20240822,000000,30.15,30.4419,29.94,30.22,47871,0
+WASH.US,D,20240823,000000,30.43,32.82,30.43,32.05,106264,0
+WASH.US,D,20240826,000000,32.59,32.59,31.75,32.16,102998,0
+WASH.US,D,20240827,000000,31.95,32.12,31.54,31.85,63486,0
+WASH.US,D,20240828,000000,31.59,32.41,31.59,32.24,78647,0
+WASH.US,D,20240829,000000,32.46,32.99,32.1001,32.62,67553,0
+WASH.US,D,20240830,000000,32.69,32.99,32.47,32.8,90797,0
+WASH.US,D,20240903,000000,32.34,33.19,32.32,32.54,92112,0
+WASH.US,D,20240904,000000,32.5,32.765,31.53,31.81,78848,0
+WASH.US,D,20240905,000000,32,32.125,31.59,31.81,47468,0
+WASH.US,D,20240906,000000,31.9,32.04,31.0121,31.36,59680,0
+WASH.US,D,20240909,000000,31.44,31.695,31.16,31.22,63183,0
+WASH.US,D,20240910,000000,31.39,31.52,30.78,31.49,75286,0
+WASH.US,D,20240911,000000,31.21,31.21,29.91,30.63,70568,0
+WASH.US,D,20240912,000000,30.84,30.98,30.177836,30.79,73028,0
+WASH.US,D,20240913,000000,31.3,31.88,31.2,31.69,72980,0
+WASH.US,D,20240916,000000,31.82,32.43,31.375,32.22,72231,0
+WASH.US,D,20240917,000000,32.5,33.39,32.24,32.57,81577,0
+WASH.US,D,20240918,000000,32.65,34.158,32.08,32.85,75598,0
+WASH.US,D,20240919,000000,33.62,34.27,32.825,34.26,102252,0
+WASH.US,D,20240920,000000,33.92,34.22,32.53,32.81,583311,0
+WASH.US,D,20240923,000000,33.24,33.36,32.51,32.63,106847,0
+WASH.US,D,20240924,000000,32.67,32.95,32.04,32.19,73538,0
+WASH.US,D,20240925,000000,32.09,32.09,31.42,31.42,77919,0
+WASH.US,D,20240926,000000,31.88,32.0597,31.41,31.7,63634,0
+WASH.US,D,20240927,000000,32.12,32.18,31.575,31.72,73936,0
+WASH.US,D,20240930,000000,31.8,32.71,31.74,32.21,109656,0
+WASH.US,D,20241001,000000,31.47,31.63,30.23,30.53,84663,0
+WASH.US,D,20241002,000000,30.41,31,30.2409,30.4,55763,0
+WASH.US,D,20241003,000000,30.12,30.68,30.05,30.56,54154,0
+WASH.US,D,20241004,000000,31.12,31.32,30.86,31.08,54351,0
+WASH.US,D,20241007,000000,30.91,31.12,30.68,30.89,64998,0
+WASH.US,D,20241008,000000,30.97,31.09,30.7004,30.8,39785,0
+WASH.US,D,20241009,000000,30.68,31.43,30.55,31.23,47065,0
+WASH.US,D,20241010,000000,31.06,31.65,30.8,31.41,73391,0
+WASH.US,D,20241011,000000,31.65,33,30.98,32.53,115202,0
+WASH.US,D,20241014,000000,32.53,32.98,31.88,32.65,61542,0
+WASH.US,D,20241015,000000,32.8,34.07,32.51,33.26,84568,0
+WASH.US,D,20241016,000000,33.73,34.055,33.52,33.64,70134,0
+WASH.US,D,20241017,000000,33.53,33.835,33.27,33.7,50349,0
+WASH.US,D,20241018,000000,33.62,33.645,33.1,33.1,64053,0
+WASH.US,D,20241021,000000,32.77,33.03,31.88,31.89,109139,0
+WASH.US,D,20241022,000000,32.58,35.015,32.4737,34.46,328789,0
+WASH.US,D,20241023,000000,34.48,36.0907,34.48,35.52,153537,0
+WASH.US,D,20241024,000000,35.52,35.77,34.25,34.83,79675,0
+WASH.US,D,20241025,000000,35.09,35.29,34.11,34.22,87002,0
+WASH.US,D,20241028,000000,34.69,35.545,34.58,35.41,94729,0
+WASH.US,D,20241029,000000,35.21,35.58,35.03,35.11,64292,0
+WASH.US,D,20241030,000000,34.97,35.96,34.97,35.26,355117,0
+WASH.US,D,20241031,000000,35.2,35.8369,34.13,34.13,137666,0
+WASH.US,D,20241101,000000,34.52,34.59,34.01,34.15,82643,0
+WASH.US,D,20241104,000000,33.905,34.07,33.47,33.83,100299,0
+WASH.US,D,20241105,000000,33.92,34.77,33.92,34.77,106160,0
+WASH.US,D,20241106,000000,37.32,40.05,37.22,39.92,394335,0
+WASH.US,D,20241107,000000,39.36,39.435,37.31,37.85,140057,0
+WASH.US,D,20241108,000000,38.15,38.725,37.4376,38.53,103128,0
+WASH.US,D,20241111,000000,39.26,40.245,38.99,39.65,111028,0
+WASH.US,D,20241112,000000,39.55,40.17,39.29,39.67,108812,0
+WASH.US,D,20241113,000000,39.84,40.59,39.215,39.33,114865,0
+WASH.US,D,20241114,000000,39.64,39.74,38.63,39.05,98235,0
+WASH.US,D,20241115,000000,39.07,39.48,38.16,38.33,108402,0
+WASH.US,D,20241118,000000,38.44,38.49,37.1,37.28,136135,0
+WASH.US,D,20241119,000000,36.54,37.15,36.37,36.85,174819,0
+WASH.US,D,20241120,000000,36.57,38.92,36.09,36.4,102132,0
+WASH.US,D,20241121,000000,36.78,37.4,36.5,36.6,131536,0
+WASH.US,D,20241122,000000,37.04,37.78,36.725,37.41,174160,0
+WASH.US,D,20241125,000000,37.9,38.89,37.7,37.73,165513,0
+WASH.US,D,20241126,000000,37.57,38.26,37.21,37.71,160105,0
+WASH.US,D,20241127,000000,38.1,38.345,37.31,37.32,87073,0
+WASH.US,D,20241129,000000,37.51,37.81,36.81,37.14,62904,0
+WASH.US,D,20241202,000000,37.04,37.32,36.54,36.89,83711,0
+WASH.US,D,20241203,000000,36.88,37.01,36.38,36.47,56806,0
+WASH.US,D,20241204,000000,36.63,37.07,36.395,36.87,73938,0
+WASH.US,D,20241205,000000,37.04,37.6,36.365,36.42,89870,0
+WASH.US,D,20241206,000000,36.68,36.725,35.76,36.42,107583,0
+WASH.US,D,20241209,000000,36.56,36.98,36.225,36.32,111494,0
+WASH.US,D,20241210,000000,36.38,36.925,35.9,36.2,105067,0
+WASH.US,D,20241211,000000,36.51,37.205,35.95,36.66,219921,0
+WASH.US,D,20241212,000000,36.64,36.98,36.14,36.3,75708,0
+WASH.US,D,20241213,000000,35.4,35.5,34.07,35.03,1366488,0
+WASH.US,D,20241216,000000,34.85,35.25,34.3,34.81,505225,0
+WASH.US,D,20241217,000000,34.79,35.265,33.75,33.93,281501,0
+WASH.US,D,20241218,000000,34.24,34.265,30.805,30.945,400129,0
+WASH.US,D,20241219,000000,31.65,31.83,30.13,30.76,489097,0
+WASH.US,D,20241220,000000,30.52,31.98,30.465,31.72,555426,0
+WASH.US,D,20241223,000000,31.4,31.89,31.0574,31.83,208714,0
+WASH.US,D,20241224,000000,31.95,32,31.45,31.77,97891,0
+WASH.US,D,20241226,000000,31.45,31.78,31.12,31.44,163417,0
+WASH.US,D,20241227,000000,31.37,31.61,30.44,30.76,149940,0
+WASH.US,D,20241230,000000,30.66,31.33,30.37,31.11,174467,0
+WASH.US,D,20241231,000000,31.46,31.55,31.09,31.35,300861,0
+WASH.US,D,20250102,000000,31.29,31.34,29.77,30.06,237040,0
+WASH.US,D,20250103,000000,30.06,31.1,29.3501,31.01,274990,0
+WASH.US,D,20250106,000000,31.08,31.41,30.465,30.95,228768,0
+WASH.US,D,20250107,000000,31.09,31.1925,30.3,30.65,215369,0
+WASH.US,D,20250108,000000,30.49,30.67,29.94,30.64,183853,0
+WASH.US,D,20250110,000000,29.97,30.0428,28.84,29.58,179391,0
+WASH.US,D,20250113,000000,29.34,29.98,29.26,29.95,250157,0
+WASH.US,D,20250114,000000,30.35,31.39,30.165,31.37,211416,0
+WASH.US,D,20250115,000000,32.51,33.0534,31.57,32.25,223392,0
+WASH.US,D,20250116,000000,32.01,32.47,31.72,32.39,224956,0
+WASH.US,D,20250117,000000,32.64,32.92,32.121,32.83,139539,0
+WASH.US,D,20250121,000000,32.75,33.39,32.75,32.84,126747,0
+WASH.US,D,20250122,000000,32.58,32.68,32.116,32.37,105034,0
+WASH.US,D,20250123,000000,32.34,32.68,31.985,32.33,150109,0
+WASH.US,D,20250124,000000,32.41,32.91,32.1,32.47,97057,0
+WASH.US,D,20250127,000000,32.6,33.7,32.36,32.93,256369,0
+WASH.US,D,20250128,000000,32.68,33.12,32.23,32.36,179172,0
+WASH.US,D,20250129,000000,32.37,32.8,32,32.48,187546,0
+WASH.US,D,20250130,000000,30.99,32.635,30.79,32.23,389632,0
+WASH.US,D,20250131,000000,32.1,32.89,32.04,32.77,259452,0
+WASH.US,D,20250203,000000,31.9,32.62,31.49,32.19,217756,0
+WASH.US,D,20250204,000000,32.09,33.47,32.09,33.43,160622,0
+WASH.US,D,20250205,000000,33.66,33.69,32.835,33.69,193096,0
+WASH.US,D,20250206,000000,33.84,34.1,33.37,33.96,181641,0
+WASH.US,D,20250207,000000,33.88,33.95,32.7432,33.59,337794,0
+WASH.US,D,20250210,000000,33.74,34.13,32.98,32.98,182608,0
+WASH.US,D,20250211,000000,32.88,33.56,32.6415,33.38,164484,0
+WASH.US,D,20250212,000000,32.69,32.89,32.21,32.24,210312,0
+WASH.US,D,20250213,000000,32.43,32.76,32.14,32.69,128104,0
+WASH.US,D,20250214,000000,32.93,33.1599,32.47,32.69,94849,0
+WASH.US,D,20250218,000000,32.65,32.98,32.51,32.75,140356,0
+WASH.US,D,20250219,000000,32.44,32.915,32.3,32.83,98567,0
+WASH.US,D,20250220,000000,32.6,32.6,31.78,32.27,162194,0
+WASH.US,D,20250221,000000,32.45,32.59,31.42,31.5,148449,0
+WASH.US,D,20250224,000000,31.77,31.8,31.22,31.24,185564,0
+WASH.US,D,20250225,000000,31.39,31.83,31.39,31.45,132315,0
+WASH.US,D,20250226,000000,31.51,31.8866,31.04,31.28,125175,0
+WASH.US,D,20250227,000000,31.33,31.69,31.31,31.55,116708,0
+WASH.US,D,20250228,000000,31.73,32.25,31.57,32.12,125562,0
+WASH.US,D,20250303,000000,32.07,32.49,31.72,31.94,146881,0
+WASH.US,D,20250304,000000,31.68,31.68,30.38,30.69,138321,0
+WASH.US,D,20250305,000000,30.71,31.5,30.1,30.63,167678,0
+WASH.US,D,20250306,000000,30.29,30.45,30.04,30.38,115090,0
+WASH.US,D,20250307,000000,30.38,30.9,29.72,30.09,96210,0
+WASH.US,D,20250310,000000,29.62,30.125,29.1,29.22,155054,0
+WASH.US,D,20250311,000000,29.26,29.57,28.64,29.16,145639,0
+WASH.US,D,20250312,000000,29.47,30.0099,29.08,29.63,159870,0
+WASH.US,D,20250313,000000,29.79,29.94,29.37,29.44,119149,0
+WASH.US,D,20250314,000000,30.19,30.9025,29.84,30.85,181942,0
+WASH.US,D,20250317,000000,30.76,31.075,30.55,30.93,211674,0
+WASH.US,D,20250318,000000,30.97,31.38,30.72,31.33,124072,0
+WASH.US,D,20250319,000000,31.27,32.17,31.27,31.69,153559,0
+WASH.US,D,20250320,000000,31.47,32.05,31.47,31.54,149468,0
+WASH.US,D,20250321,000000,31.32,31.73,30.74,31.3,952146,0
+WASH.US,D,20250324,000000,31.62,32.12,31.52,31.95,135737,0
+WASH.US,D,20250325,000000,32.15,32.22,31.76,31.76,112841,0
+WASH.US,D,20250326,000000,31.88,32.17,31.4,31.58,111404,0
+WASH.US,D,20250327,000000,31.58,31.805,31.34,31.47,125657,0
+WASH.US,D,20250328,000000,31.36,31.7715,30.45,30.8,148786,0
+WASH.US,D,20250331,000000,30.37,31.0608,30.3198,30.86,197742,0
+WASH.US,D,20250401,000000,29.86,30.4,29.555,29.86,215712,0
+WASH.US,D,20250402,000000,29.52,30.11,29.52,30.06,168110,0
+WASH.US,D,20250403,000000,28.98,29.18,27.61,27.72,368409,0
+WASH.US,D,20250404,000000,26.48,26.8735,24.95,26.43,368130,0
+WASH.US,D,20250407,000000,25.52,27.9064,25.13,26.08,360044,0
+WASH.US,D,20250408,000000,27.06,27.3504,25.81,26.2,260919,0
+WASH.US,D,20250409,000000,25.67,28.14,25.42,27.42,340903,0
+WASH.US,D,20250410,000000,27.13,27.13,25.415,26.2,233210,0
+WASH.US,D,20250411,000000,26.06,26.3,25.445,26.12,234649,0
+WASH.US,D,20250414,000000,26.47,26.71,25.84,26.63,210574,0
+WASH.US,D,20250415,000000,26.68,27.5899,26.68,27.07,158423,0
+WASH.US,D,20250416,000000,26.57,27.425,26.57,27.13,120117,0
+WASH.US,D,20250417,000000,27.05,27.63,27.05,27.21,154537,0
+WASH.US,D,20250421,000000,26.77,27.245,25.66,26.24,351206,0
+WASH.US,D,20250422,000000,26.32,27.32,26.2,27,251759,0
+WASH.US,D,20250423,000000,27.73,28.1,27.27,27.59,193781,0
+WASH.US,D,20250424,000000,27.44,28.12,27.44,28.04,126419,0
+WASH.US,D,20250425,000000,27.52,28.1032,27.49,27.73,140084,0
+WASH.US,D,20250428,000000,27.78,27.93,27.23,27.83,137356,0
+WASH.US,D,20250429,000000,27.76,28.1,27.61,28.01,282967,0
+WASH.US,D,20250430,000000,27.51,27.87,27.155,27.6,129131,0
+WASH.US,D,20250501,000000,27.6,28.24,27.49,27.96,96884,0
+WASH.US,D,20250502,000000,28.3,28.7001,28.09,28.62,161090,0
+WASH.US,D,20250505,000000,28.37,28.66,28.275,28.28,119151,0
+WASH.US,D,20250506,000000,28.01,28.31,27.68,28.1,94241,0
+WASH.US,D,20250507,000000,28.36,28.44,27.835,27.9,105864,0
+WASH.US,D,20250508,000000,28.27,28.74,27.93,28.59,133308,0
+WASH.US,D,20250509,000000,28.6,28.6,28.28,28.38,89747,0
+WASH.US,D,20250512,000000,29.5,29.911,29.385,29.6,142397,0
+WASH.US,D,20250513,000000,29.89,30.075,29.5575,29.8,97894,0
+WASH.US,D,20250514,000000,29.72,29.765,29.5,29.55,77791,0
+WASH.US,D,20250515,000000,29.52,29.76,29.43,29.75,55774,0
+WASH.US,D,20250516,000000,29.6,29.6,29.29,29.45,106386,0
+WASH.US,D,20250519,000000,29.11,29.465,28.69,29.36,131318,0
+WASH.US,D,20250520,000000,29.28,29.6245,29.16,29.44,122506,0
+WASH.US,D,20250521,000000,29.42,29.42,28.145,28.19,124158,0
+WASH.US,D,20250522,000000,28.11,28.531,27.625,27.98,173183,0
+WASH.US,D,20250523,000000,27.52,27.9178,27.4,27.75,173584,0
+WASH.US,D,20250527,000000,28.22,28.57,27.78,28.49,92861,0
+WASH.US,D,20250528,000000,28.33,28.62,27.745,27.85,160910,0
+WASH.US,D,20250529,000000,27.9,27.91,27.53,27.86,95904,0
+WASH.US,D,20250530,000000,27.74,27.86,27.58,27.66,99425,0
+WASH.US,D,20250602,000000,27.61,27.625,27.1,27.39,117189,0
+WASH.US,D,20250603,000000,27.3,28.05,27.1474,28.01,172041,0
+WASH.US,D,20250604,000000,28.05,28.11,27.15,27.19,138746,0
+WASH.US,D,20250605,000000,27.25,27.25,26.86,27.05,127659,0
+WASH.US,D,20250606,000000,27.51,27.78,27.295,27.7,123266,0
+WASH.US,D,20250609,000000,27.87,28.0199,27.73,27.75,97041,0
+WASH.US,D,20250610,000000,27.9,28.425,27.9,28.14,76958,0
+WASH.US,D,20250611,000000,28.34,28.3799,27.82,27.9,120061,0
+WASH.US,D,20250612,000000,27.71,27.99,27.32,27.84,94940,0
+WASH.US,D,20250613,000000,27.5,27.545,27.07,27.21,131620,0
+WASH.US,D,20250616,000000,27.57,27.655,27.04,27.12,111392,0
+WASH.US,D,20250617,000000,26.99,27.15,26.73,26.78,145766,0
+WASH.US,D,20250618,000000,26.69,27.13,26.69,26.91,97238,0
+WASH.US,D,20250620,000000,27.04,27.59,26.735,26.81,184322,0
+WASH.US,D,20250623,000000,26.73,27.63,26.66,27.62,112240,0
+WASH.US,D,20250624,000000,27.8,28.245,27.69,27.85,105718,0
+WASH.US,D,20250625,000000,27.85,27.85,27.48,27.61,124942,0
+WASH.US,D,20250626,000000,27.78,28.23,27.655,28.17,185623,0
+WASH.US,D,20250627,000000,28.3,28.5781,27.95,28.25,494496,0
+WASH.US,D,20250630,000000,28.45,28.6221,28.19,28.28,224941,0
+WASH.US,D,20250701,000000,27.69,29.09,27.4343,28.72,170095,0
+WASH.US,D,20250702,000000,28.72,29.35,28.1701,29.28,132767,0
+WASH.US,D,20250703,000000,29.5,29.865,29.49,29.65,76533,0
+WASH.US,D,20250707,000000,29.41,29.92,29.35,29.6,208430,0
+WASH.US,D,20250708,000000,29.78,30.15,29.72,29.78,224132,0
+WASH.US,D,20250709,000000,30.03,30.0664,29.27,29.54,106988,0
+WASH.US,D,20250710,000000,29.59,29.8872,29.36,29.66,90345,0
+WASH.US,D,20250711,000000,29.39,29.59,29.25,29.29,103708,0
+WASH.US,D,20250714,000000,29.3,29.6,29.27,29.57,81746,0
+WASH.US,D,20250715,000000,29.55,29.755,28.5,28.51,85304,0
+WASH.US,D,20250716,000000,28.65,28.93,28.28,28.8,153675,0
+WASH.US,D,20250717,000000,28.78,29.405,28.75,29.09,113087,0
+WASH.US,D,20250718,000000,29.2,29.32,28.94,29.08,88366,0
+WASH.US,D,20250721,000000,29.13,29.35,29.05,29.09,118434,0
+WASH.US,D,20250722,000000,29.23,30.3,28.12,28.41,493358,0
+WASH.US,D,20250723,000000,28.76,28.81,27.92,28.16,225193,0
+WASH.US,D,20250724,000000,28.16,28.27,27.63,27.72,155633,0
+WASH.US,D,20250725,000000,27.72,27.88,27.3,27.56,168048,0
+WASH.US,D,20250728,000000,27.56,27.795,27.45,27.73,175409,0
+WASH.US,D,20250729,000000,27.93,27.93,27.13,27.14,201416,0
+WASH.US,D,20250730,000000,27.23,27.51,26.735,26.92,165298,0
+WASH.US,D,20250731,000000,26.77,27.07,26.66,26.94,174972,0
+WASH.US,D,20250801,000000,26.61,26.9,26.11,26.43,195156,0
+WASH.US,D,20250804,000000,26.58,26.97,26.5,26.97,130877,0
+WASH.US,D,20250805,000000,26.95,27.11,26.36,27.08,163516,0
+WASH.US,D,20250806,000000,27.11,27.11,26.8401,26.93,99724,0
+WASH.US,D,20250807,000000,27.23,27.39,26.8,27.22,197308,0
+WASH.US,D,20250808,000000,27.49,27.58,27.13,27.56,132303,0
+WASH.US,D,20250811,000000,27.7,27.8877,27.4443,27.59,138336,0
+WASH.US,D,20250812,000000,27.82,28.96,27.6,28.94,162150,0
+WASH.US,D,20250813,000000,28.96,29.365,28.52,29.28,126586,0
+WASH.US,D,20250814,000000,28.98,29.09,28.708,29,97111,0
+WASH.US,D,20250815,000000,29.1,29.18,28.19,28.21,96993,0
+WASH.US,D,20250818,000000,28.21,28.53,28,28.51,74381,0
+WASH.US,D,20250819,000000,28.53,28.6,28.0401,28.13,95832,0
+WASH.US,D,20250820,000000,28.13,28.42,28.12,28.31,122353,0
+WASH.US,D,20250821,000000,28.06,28.37,27.98,28.07,107362,0
+WASH.US,D,20250822,000000,28.3,29.78,28.3,29.71,197868,0
+WASH.US,D,20250825,000000,29.64,29.8,29.4131,29.52,83568,0
+WASH.US,D,20250826,000000,29.52,29.935,29.52,29.85,96363,0
+WASH.US,D,20250827,000000,29.72,30.65,29.72,30.54,190918,0
+WASH.US,D,20250828,000000,30.82,30.9618,30.075,30.3,126509,0
+WASH.US,D,20250829,000000,30.25,30.68,30.1765,30.33,75908,0
+WASH.US,D,20250902,000000,30.02,30.29,29.78,30.23,109501,0
+WASH.US,D,20250903,000000,30.37,30.725,29.88,30.17,112687,0
+WASH.US,D,20250904,000000,30.2,30.45,29.97,30.44,134143,0
+WASH.US,D,20250905,000000,30.6,30.72,29.7,29.99,181624,0
+WASH.US,D,20250908,000000,30,30.09,29.65,30.07,58671,0
+WASH.US,D,20250909,000000,30.15,30.62,29.61,29.77,82195,0
+WASH.US,D,20250910,000000,29.8,30.02,29.65,29.76,66842,0
+WASH.US,D,20250911,000000,29.86,29.87,29.51,29.82,105149,0
+WASH.US,D,20250912,000000,29.93,30.025,29.45,29.9,83888,0
+WASH.US,D,20250915,000000,30.03,30.03,29.16,29.22,133205,0
+WASH.US,D,20250916,000000,29.1,29.235,28.64,28.99,87295,0
+WASH.US,D,20250917,000000,29.1,30.19,29.1,29.3,135064,0
+WASH.US,D,20250918,000000,29.54,30.41,29.475,30.39,118564,0
+WASH.US,D,20250919,000000,30.29,30.29,29.79,29.87,395185,0
+WASH.US,D,20250922,000000,29.86,30.015,29.4765,29.64,85208,0
+WASH.US,D,20250923,000000,29.75,30.11,29.27,29.31,77231,0
+WASH.US,D,20250924,000000,29.33,29.59,28.96,29.23,66830,0
+WASH.US,D,20250925,000000,29.2,29.26,28.94,29.13,82573,0
+WASH.US,D,20250926,000000,29.11,29.5999,29.05,29.26,75054,0
+WASH.US,D,20250929,000000,29.51,29.5394,28.7735,28.98,162782,0
+WASH.US,D,20250930,000000,29.15,29.15,28.35,28.9,191503,0
+WASH.US,D,20251001,000000,28.14,28.375,27.89,28.28,117302,0
+WASH.US,D,20251002,000000,28.11,28.39,28.0373,28.31,135798,0
+WASH.US,D,20251003,000000,28.32,29.03,28.32,28.89,119190,0
+WASH.US,D,20251006,000000,29.11,29.6648,28.95,29.39,158940,0
+WASH.US,D,20251007,000000,29.4,29.7,28.85,28.88,159677,0
+WASH.US,D,20251008,000000,29.25,29.25,28.34,28.36,123363,0
+WASH.US,D,20251009,000000,27.885,27.885,26.45,26.8,338529,0
+WASH.US,D,20251010,000000,26.8,27.0201,26.17,26.39,454503,0
+WASH.US,D,20251013,000000,26.86,26.86,26.25,26.56,239291,0
+WASH.US,D,20251014,000000,26.47,27.23,26.47,27.08,200644,0
+WASH.US,D,20251015,000000,27.22,27.4599,26.8,26.89,144866,0
+WASH.US,D,20251016,000000,26.76,26.76,25.23,25.45,286913,0
+WASH.US,D,20251017,000000,25.7,26.03,25.59,25.85,221867,0
+WASH.US,D,20251020,000000,26,26.89,25.95,26.84,185826,0
+WASH.US,D,20251021,000000,27,28.285,27,27.55,250633,0
+WASH.US,D,20251022,000000,27.63,27.74,27.25,27.51,161346,0
+WASH.US,D,20251023,000000,27.48,27.855,27.345,27.57,125492,0
+WASH.US,D,20251024,000000,27.79,28.06,27.695,27.82,79523,0
+WASH.US,D,20251027,000000,27.86,28.12,27.75,27.93,120767,0
+WASH.US,D,20251028,000000,27.97,28.058,27.7,27.92,95305,0
+WASH.US,D,20251029,000000,27.72,28.18,27.19,27.39,132526,0
+WASH.US,D,20251030,000000,27.34,28,27.3,27.43,116493,0
+WASH.US,D,20251031,000000,27.43,27.5,27.01,27.24,132296,0
+WASH.US,D,20251103,000000,27.11,27.36,26.75,27.35,115634,0
+WASH.US,D,20251104,000000,27.2,27.48,26.8601,27.39,157848,0
+WASH.US,D,20251105,000000,27.43,28.01,27.375,27.92,126778,0
+WASH.US,D,20251106,000000,27.88,27.99,27.4668,27.62,100827,0
+WASH.US,D,20251107,000000,27.58,28.16,27.43,28.16,106496,0
+WASH.US,D,20251110,000000,28.28,28.44,27.78,28.19,120437,0
+WASH.US,D,20251111,000000,28.22,28.4599,28.03,28.12,70278,0
+WASH.US,D,20251112,000000,28.08,28.56,27.93,28.02,131796,0
+WASH.US,D,20251113,000000,27.87,28.1699,27.67,27.79,87113,0
+WASH.US,D,20251114,000000,27.77,27.83,27.45,27.81,121846,0
+WASH.US,D,20251117,000000,27.65,27.94,26.58,26.66,107991,0
+WASH.US,D,20251118,000000,26.65,27.13,26.65,26.68,86434,0
+WASH.US,D,20251119,000000,26.75,26.835,26.52,26.77,77246,0
+WASH.US,D,20251120,000000,26.85,27.45,26.64,26.69,79027,0
+WASH.US,D,20251121,000000,26.75,27.955,26.75,27.71,112367,0
+WASH.US,D,20251124,000000,27.55,27.7607,27.44,27.61,79358,0
+WASH.US,D,20251125,000000,27.59,28.76,27.59,28.61,134005,0
+WASH.US,D,20251126,000000,28.44,28.79,28.4,28.59,100094,0
+WASH.US,D,20251128,000000,28.6,28.63,28.28,28.4,40246,0
+WASH.US,D,20251201,000000,28.12,28.856,28.12,28.75,88867,0
+WASH.US,D,20251202,000000,28.9,29.005,28.665,28.82,76219,0
+WASH.US,D,20251203,000000,28.98,29.69,28.92,29.59,125203,0
+WASH.US,D,20251204,000000,29.59,29.72,29.26,29.38,87933,0
+WASH.US,D,20251205,000000,29.27,29.45,29.054,29.09,80052,0
+WASH.US,D,20251208,000000,29.25,29.75,29.23,29.64,97720,0
+WASH.US,D,20251209,000000,29.62,30.07,29.61,29.63,109940,0
+WASH.US,D,20251210,000000,29.61,30.73,29.61,30.7,150897,0
+WASH.US,D,20251211,000000,30.62,31.025,30.605,30.88,114744,0
+WASH.US,D,20251212,000000,30.89,31,30.4462,30.78,112403,0
+WASH.US,D,20251215,000000,30.96,30.96,30.62,30.79,134262,0
+WASH.US,D,20251216,000000,30.9,31.0123,30.625,30.75,103986,0
+WASH.US,D,20251217,000000,30.71,31.13,30.71,31,109835,0
+WASH.US,D,20251218,000000,31.2,31.48,30.995,31.26,104413,0
+WASH.US,D,20251219,000000,31.1,31.31,30.27,30.52,327981,0
+WASH.US,D,20251222,000000,30.49,30.83,30.36,30.47,146681,0
+WASH.US,D,20251223,000000,30.45,30.6716,30.06,30.09,83044,0
+WASH.US,D,20251224,000000,30.09,30.3,30.04,30.18,65667,0
+WASH.US,D,20251226,000000,30.21,30.4,30.09,30.22,98030,0
+WASH.US,D,20251229,000000,30.22,30.35,29.84,30.04,112360,0
+WASH.US,D,20251230,000000,30.05,30.335,29.59,29.66,75765,0
+WASH.US,D,20251231,000000,29.82,29.9,29.35,29.55,139349,0
+WASH.US,D,20260102,000000,28.95,29.08,28.5101,28.84,109104,0
+WASH.US,D,20260105,000000,28.79,29.92,28.79,29.53,132807,0
+WASH.US,D,20260106,000000,29.36,29.73,29.06,29.61,147253,0
+WASH.US,D,20260107,000000,29.63,29.805,29.26,29.58,100708,0
+WASH.US,D,20260108,000000,29.4,30.71,29.4,30.3,105975,0
+WASH.US,D,20260109,000000,30.36,30.395,29.75,29.84,96689,0
+WASH.US,D,20260112,000000,29.64,29.99,29.5,29.69,67760,0
+WASH.US,D,20260113,000000,29.8,29.9394,29.48,29.56,90401,0
+WASH.US,D,20260114,000000,29.51,30.1,29.43,30.09,113152,0
+WASH.US,D,20260115,000000,30.13,30.79,29.9,30.6,102640,0
+WASH.US,D,20260116,000000,30.61,30.69,30.3,30.46,79883,0
+WASH.US,D,20260120,000000,29.98,30.215,29.645,29.92,86821,0
+WASH.US,D,20260121,000000,30.01,31.52,30.01,31.43,109453,0
+WASH.US,D,20260122,000000,31.39,31.935,31,31.48,115283,0
+WASH.US,D,20260123,000000,31.34,31.34,30.1,30.17,87638,0
+WASH.US,D,20260126,000000,30.1,30.4204,29.76,30.18,73448,0
+WASH.US,D,20260127,000000,30.23,30.4,29.93,30.32,79141,0
+WASH.US,D,20260128,000000,30.27,30.625,29.98,30.19,129629,0
+WASH.US,D,20260129,000000,31.7,34.36,31.365,34.02,406421,0
+WASH.US,D,20260130,000000,33.81,34.95,33.61,34.37,252689,0
+WASH.US,D,20260202,000000,34.37,35.695,34.0499,35.26,273828,0
+WASH.US,D,20260203,000000,35.14,36.09,34.945,35.72,290937,0
+WASH.US,D,20260204,000000,35.94,36.97,35.82,36.57,145487,0
+WASH.US,D,20260205,000000,36.41,36.88,35.2987,36.36,144970,0
+WASH.US,D,20260206,000000,36.53,37,36.42,36.75,165668,0
+WASH.US,D,20260209,000000,36.47,37.08,36.38,36.65,104951,0
+WASH.US,D,20260210,000000,36.62,36.92,35.84,36.23,125881,0
+WASH.US,D,20260211,000000,36.34,36.675,35.47,35.76,96269,0
+WASH.US,D,20260212,000000,36.08,36.24,34.86,35.54,133908,0
+WASH.US,D,20260213,000000,35.46,36.18,35.23,35.9,88444,0
+WASH.US,D,20260217,000000,36.07,36.515,35.74,35.84,111353,0
+WASH.US,D,20260218,000000,35.82,36.59,35,35.11,84394,0
diff --git a/daily/us/nasdaq stocks/3/wb.us.txt b/daily/us/nasdaq stocks/3/wb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a6aed1d8768ab415b49c397b8468286d3c3f201
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wb.us.txt	
@@ -0,0 +1,2978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WB.US,D,20140417,000000,16.27,24.48,16.26,20.24,32783999,0
+WB.US,D,20140421,000000,21.68,24.17,21.16,22.61,13446392,0
+WB.US,D,20140422,000000,24,24.24,22.64,23.15,10477902,0
+WB.US,D,20140423,000000,23.3,23.35,20.2,21.41,7604728,0
+WB.US,D,20140424,000000,22.11,22.13,20.12,20.44,4987153,0
+WB.US,D,20140425,000000,20.15,20.33,19.08,19.21,4236506,0
+WB.US,D,20140428,000000,19.7,19.7,17.13,17.51,7800919,0
+WB.US,D,20140429,000000,17.5,18.73,17.43,18.3,3034812,0
+WB.US,D,20140430,000000,17.5,19.8,17.28,19.56,4113760,0
+WB.US,D,20140501,000000,19.5,20.66,19.23,20.22,2865225,0
+WB.US,D,20140502,000000,20.56,20.56,19.88,20.03,1150745,0
+WB.US,D,20140505,000000,19.57,20.2,19.12,19.75,1101637,0
+WB.US,D,20140506,000000,20.05,20.1,18.28,18.57,1733291,0
+WB.US,D,20140507,000000,18.8,18.89,17.51,17.55,2267451,0
+WB.US,D,20140508,000000,17.95,18.3,17.7,17.97,1457656,0
+WB.US,D,20140509,000000,18.16,18.17,17.38,17.86,993316,0
+WB.US,D,20140512,000000,18.25,19.65,18.22,19.52,2130814,0
+WB.US,D,20140513,000000,19.87,20.25,19.54,20.06,2361207,0
+WB.US,D,20140514,000000,20.15,20.2,19.5,19.55,1018695,0
+WB.US,D,20140515,000000,19.5,19.88,18.7,19.72,845134,0
+WB.US,D,20140516,000000,19.74,20.18,19.28,19.75,949684,0
+WB.US,D,20140519,000000,19.8,19.98,19.41,19.55,648982,0
+WB.US,D,20140520,000000,18.93,19.34,18.5,19.07,947247,0
+WB.US,D,20140521,000000,19.01,20.25,19,20.25,1552297,0
+WB.US,D,20140522,000000,18.8,18.8,17.82,18.05,3836713,0
+WB.US,D,20140523,000000,18.15,18.49,18.01,18.07,1038030,0
+WB.US,D,20140527,000000,18.46,18.46,17.87,17.95,1027391,0
+WB.US,D,20140528,000000,18.29,18.85,17.91,18.37,1644860,0
+WB.US,D,20140529,000000,18.59,19.49,18.45,19.15,1936561,0
+WB.US,D,20140530,000000,19.32,19.38,18.4,18.52,970752,0
+WB.US,D,20140602,000000,18.56,18.61,18.07,18.35,439725,0
+WB.US,D,20140603,000000,18.3,18.48,18.06,18.32,380509,0
+WB.US,D,20140604,000000,18.13,19.15,18.091,18.78,898763,0
+WB.US,D,20140605,000000,19.08,19.23,18.68,18.96,817408,0
+WB.US,D,20140606,000000,19.13,19.35,18.51,18.54,547694,0
+WB.US,D,20140609,000000,18.62,18.95,18.5,18.65,587701,0
+WB.US,D,20140610,000000,19,19.96,18.8,18.91,2639400,0
+WB.US,D,20140611,000000,18.92,19.7,18.9,19.21,1062899,0
+WB.US,D,20140612,000000,19.36,20.6,18.8,18.94,2987010,0
+WB.US,D,20140613,000000,19.49,19.7,18.83,19.21,1269605,0
+WB.US,D,20140616,000000,19.18,19.82,18.95,19.31,962534,0
+WB.US,D,20140617,000000,19.65,21.02,19.51,20.8,3954426,0
+WB.US,D,20140618,000000,21.11,21.85,21.03,21.23,1885651,0
+WB.US,D,20140619,000000,21.22,21.28,20.05,20.12,1300391,0
+WB.US,D,20140620,000000,20.36,20.57,19.55,19.88,1124538,0
+WB.US,D,20140623,000000,19.88,19.94,19.17,19.48,1082371,0
+WB.US,D,20140624,000000,19.58,20.5,19.36,19.87,1515192,0
+WB.US,D,20140625,000000,19.71,20.5,19.71,20.34,784853,0
+WB.US,D,20140626,000000,20.34,20.73,20.13,20.47,701908,0
+WB.US,D,20140627,000000,20.47,20.76,20.47,20.64,455376,0
+WB.US,D,20140630,000000,20.8,20.919,20.28,20.48,596059,0
+WB.US,D,20140701,000000,20.63,21.68,20.43,21.37,1959172,0
+WB.US,D,20140702,000000,21.87,22.48,21.59,22,2294200,0
+WB.US,D,20140703,000000,21.78,22.07,20.81,21.04,961539,0
+WB.US,D,20140707,000000,20.94,20.95,19.9,19.92,1454528,0
+WB.US,D,20140708,000000,19.92,20.25,18.68,18.94,1741696,0
+WB.US,D,20140709,000000,18.99,19.79,18.98,19.55,1029034,0
+WB.US,D,20140710,000000,18.98,19.51,18.75,19.28,990169,0
+WB.US,D,20140711,000000,19.32,19.55,19.08,19.3,545177,0
+WB.US,D,20140714,000000,19.61,19.7,19.11,19.25,705715,0
+WB.US,D,20140715,000000,19.25,19.45,19,19.1,611193,0
+WB.US,D,20140716,000000,19.16,19.3,19,19.03,571283,0
+WB.US,D,20140717,000000,19,19.3,18.85,18.91,603778,0
+WB.US,D,20140718,000000,18.91,19.19,18.85,19.04,517306,0
+WB.US,D,20140721,000000,18.9,19.28,18.82,19.16,572775,0
+WB.US,D,20140722,000000,19.38,19.87,19.21,19.51,860085,0
+WB.US,D,20140723,000000,19.63,19.713,19.22,19.32,558599,0
+WB.US,D,20140724,000000,19.7,19.77,19.542,19.64,513500,0
+WB.US,D,20140725,000000,19.78,20.42,19.45,20.16,901585,0
+WB.US,D,20140728,000000,20.4,20.54,19.51,19.59,717981,0
+WB.US,D,20140729,000000,19.71,19.89,19.28,19.56,545932,0
+WB.US,D,20140730,000000,20.52,20.68,19.92,20.41,1328738,0
+WB.US,D,20140731,000000,20.15,20.15,19.4,19.56,834118,0
+WB.US,D,20140801,000000,19.56,19.64,18.98,19.04,846464,0
+WB.US,D,20140804,000000,19.17,19.77,19.11,19.63,636048,0
+WB.US,D,20140805,000000,19.42,19.67,19.19,19.48,319011,0
+WB.US,D,20140806,000000,19.3,19.59,19.1,19.2,338189,0
+WB.US,D,20140807,000000,19.47,19.47,19.168,19.24,324740,0
+WB.US,D,20140808,000000,19.26,19.56,19.18,19.53,287861,0
+WB.US,D,20140811,000000,19.6,20.149,19.55,20,552985,0
+WB.US,D,20140812,000000,20,20.25,19.81,20.09,541407,0
+WB.US,D,20140813,000000,20.23,20.75,20.1,20.32,1001823,0
+WB.US,D,20140814,000000,20.3,21.48,20.25,21.46,1910167,0
+WB.US,D,20140815,000000,20.33,20.6,19.8,19.95,2846199,0
+WB.US,D,20140818,000000,20.16,20.18,19.81,20,1246539,0
+WB.US,D,20140819,000000,19.96,20.15,19.62,19.66,770946,0
+WB.US,D,20140820,000000,19.61,19.65,19.32,19.36,720443,0
+WB.US,D,20140821,000000,19.35,19.63,19.24,19.52,678912,0
+WB.US,D,20140822,000000,19.6,19.6,19.29,19.42,427452,0
+WB.US,D,20140825,000000,19.57,19.57,19.3,19.38,274627,0
+WB.US,D,20140826,000000,19.33,19.55,19.33,19.52,270871,0
+WB.US,D,20140827,000000,19.52,19.55,19.35,19.38,294399,0
+WB.US,D,20140828,000000,19.26,19.58,19.17,19.5,396374,0
+WB.US,D,20140829,000000,19.54,19.98,19.5,19.92,778308,0
+WB.US,D,20140902,000000,20,20.24,19.65,20,795444,0
+WB.US,D,20140903,000000,20.1,20.22,19.8,19.89,630341,0
+WB.US,D,20140904,000000,19.89,21,19.89,20.35,1312672,0
+WB.US,D,20140905,000000,20.14,20.34,19.73,19.81,504263,0
+WB.US,D,20140908,000000,19.72,20.19,19.59,20.12,664637,0
+WB.US,D,20140909,000000,20.79,21.95,20.5,21.49,4547289,0
+WB.US,D,20140910,000000,21.6,21.7,20.61,21.49,986848,0
+WB.US,D,20140911,000000,21.11,25.5,21.11,24.34,8968759,0
+WB.US,D,20140912,000000,25.07,26.08,23.35,23.81,6211595,0
+WB.US,D,20140915,000000,23.61,23.7,20.53,21.05,5305929,0
+WB.US,D,20140916,000000,20.8,21.98,20.61,21.55,2630490,0
+WB.US,D,20140917,000000,21.5,21.5,20.85,21.08,1702287,0
+WB.US,D,20140918,000000,21.24,22.14,21.15,21.44,1451175,0
+WB.US,D,20140919,000000,21.64,22,20.8,21.01,2615451,0
+WB.US,D,20140922,000000,20.79,21.02,19.6,19.81,2354463,0
+WB.US,D,20140923,000000,19.7,20.65,19.5,19.59,1404908,0
+WB.US,D,20140924,000000,19.69,20.13,19.65,19.97,696053,0
+WB.US,D,20140925,000000,19.98,20.07,19.04,19.14,1362451,0
+WB.US,D,20140926,000000,19.13,19.78,19.13,19.64,638401,0
+WB.US,D,20140929,000000,19.5,19.66,19.17,19.21,647105,0
+WB.US,D,20140930,000000,19.29,19.38,18.64,18.69,951884,0
+WB.US,D,20141001,000000,18.59,18.59,17.88,17.97,1302646,0
+WB.US,D,20141002,000000,18.13,18.68,17.6,18.3,968178,0
+WB.US,D,20141003,000000,18.52,18.67,18.06,18.33,968117,0
+WB.US,D,20141006,000000,18.34,18.51,17.67,17.72,910078,0
+WB.US,D,20141007,000000,17.6,18.1,17.34,17.38,1035812,0
+WB.US,D,20141008,000000,17.32,18.15,17.11,18.13,1171110,0
+WB.US,D,20141009,000000,17.93,18.1,17.28,17.52,992620,0
+WB.US,D,20141010,000000,17.35,17.6,17,17,950254,0
+WB.US,D,20141013,000000,17.12,17.75,16.72,17.15,898255,0
+WB.US,D,20141014,000000,17.22,17.7,16.8,17.16,896188,0
+WB.US,D,20141015,000000,16.91,18,16.88,17.88,941055,0
+WB.US,D,20141016,000000,17.3,18.59,17.3,18.25,698153,0
+WB.US,D,20141017,000000,18.55,19.12,17.97,18.03,1137301,0
+WB.US,D,20141020,000000,18.03,18.81,18.03,18.45,558754,0
+WB.US,D,20141021,000000,18.55,18.65,18.2,18.47,500199,0
+WB.US,D,20141022,000000,18.88,19.09,18.23,18.27,419560,0
+WB.US,D,20141023,000000,18.57,18.69,18.25,18.43,403565,0
+WB.US,D,20141024,000000,18.38,18.55,18.051,18.27,573815,0
+WB.US,D,20141027,000000,18.3,18.3,17.87,17.95,316075,0
+WB.US,D,20141028,000000,17.68,18.2,17.63,18.12,612937,0
+WB.US,D,20141029,000000,18.13,18.29,17.7,17.89,252931,0
+WB.US,D,20141030,000000,17.85,18.35,17.814,18.04,404150,0
+WB.US,D,20141031,000000,18.26,18.96,18.1,18.51,1073229,0
+WB.US,D,20141103,000000,18.5,19.24,18.5,18.85,664354,0
+WB.US,D,20141104,000000,19,19.67,19,19.66,866328,0
+WB.US,D,20141105,000000,19.86,19.95,18.83,18.94,655462,0
+WB.US,D,20141106,000000,18.97,19.2,18.73,18.9,289950,0
+WB.US,D,20141107,000000,18.9,19.13,18.51,19.03,472842,0
+WB.US,D,20141110,000000,19.13,19.79,19,19.74,555301,0
+WB.US,D,20141111,000000,19.79,19.8,19.25,19.3,315047,0
+WB.US,D,20141112,000000,18.87,19.71,18.79,19.47,407788,0
+WB.US,D,20141113,000000,19.6,20.32,19.42,19.62,1341380,0
+WB.US,D,20141114,000000,20.3,20.48,18.57,18.93,2314723,0
+WB.US,D,20141117,000000,19.08,19.13,18.5,18.52,905751,0
+WB.US,D,20141118,000000,18.5,18.79,18,18.28,773803,0
+WB.US,D,20141119,000000,18.1,18.4,17.97,18.02,459769,0
+WB.US,D,20141120,000000,17.86,18.5,17.72,18.12,696882,0
+WB.US,D,20141121,000000,18.36,18.44,18.1,18.34,400821,0
+WB.US,D,20141124,000000,18.63,19,18.4,18.59,713292,0
+WB.US,D,20141125,000000,18.66,19.09,18.16,18.29,745877,0
+WB.US,D,20141126,000000,18.37,18.68,18,18.03,805099,0
+WB.US,D,20141128,000000,18.05,18.19,17.84,17.95,227281,0
+WB.US,D,20141201,000000,17.87,18.01,17.1,17.26,807847,0
+WB.US,D,20141202,000000,17.33,17.47,16.9,17.1,686585,0
+WB.US,D,20141203,000000,17.08,17.4,17.03,17.1,290258,0
+WB.US,D,20141204,000000,17.1,17.36,17,17.14,401113,0
+WB.US,D,20141205,000000,17.25,17.3,17.01,17.08,241168,0
+WB.US,D,20141208,000000,17.33,17.33,16.4,16.58,1017496,0
+WB.US,D,20141209,000000,16.29,16.5,15.825,16.14,944351,0
+WB.US,D,20141210,000000,16.08,16.72,15.9,16,705280,0
+WB.US,D,20141211,000000,16.03,16.24,15.77,15.8,841718,0
+WB.US,D,20141212,000000,15.66,16.37,15.41,16.03,1201237,0
+WB.US,D,20141215,000000,16.09,16.1,15.5,15.58,652134,0
+WB.US,D,20141216,000000,15.49,15.58,14.38,14.57,903324,0
+WB.US,D,20141217,000000,14.99,15,13.88,14.24,961070,0
+WB.US,D,20141218,000000,14.38,15.34,14.25,15.28,1139747,0
+WB.US,D,20141219,000000,15.21,15.78,15.21,15.78,699792,0
+WB.US,D,20141222,000000,15.77,15.77,14.97,15.26,455709,0
+WB.US,D,20141223,000000,15.26,15.26,14.75,14.78,341529,0
+WB.US,D,20141224,000000,14.74,15.15,14.696,14.75,228064,0
+WB.US,D,20141226,000000,14.85,15.02,14.74,14.81,149643,0
+WB.US,D,20141229,000000,14.77,14.85,14.4,14.5,291036,0
+WB.US,D,20141230,000000,14.4,14.5,14.2,14.34,346002,0
+WB.US,D,20141231,000000,14.33,14.49,14.06,14.24,510014,0
+WB.US,D,20150102,000000,14.29,14.635,14.24,14.53,305571,0
+WB.US,D,20150105,000000,14.49,14.721,14.24,14.46,282618,0
+WB.US,D,20150106,000000,14.57,14.59,14.2,14.54,344310,0
+WB.US,D,20150107,000000,14.73,14.8,14.2,14.29,530604,0
+WB.US,D,20150108,000000,14.35,14.57,14.1,14.31,349931,0
+WB.US,D,20150109,000000,14.37,14.45,14.11,14.13,306489,0
+WB.US,D,20150112,000000,14.13,14.14,13.605,13.73,749495,0
+WB.US,D,20150113,000000,13.8,13.9,13.09,13.22,516556,0
+WB.US,D,20150114,000000,13.14,13.28,12.93,13.02,424048,0
+WB.US,D,20150115,000000,13.01,13.04,12.5,12.5,530965,0
+WB.US,D,20150116,000000,12.44,12.77,12.31,12.74,424845,0
+WB.US,D,20150120,000000,12.7,13.1,12.6,12.97,380186,0
+WB.US,D,20150121,000000,12.99,13.5,12.79,13.11,691206,0
+WB.US,D,20150122,000000,13.14,13.33,13,13.13,318017,0
+WB.US,D,20150123,000000,13.18,13.5,13.18,13.24,255872,0
+WB.US,D,20150126,000000,13.19,13.4,13.02,13.05,257987,0
+WB.US,D,20150127,000000,13.01,13.13,12.76,12.89,225196,0
+WB.US,D,20150128,000000,13.115,13.115,12.37,12.52,420924,0
+WB.US,D,20150129,000000,12.69,12.81,12.33,12.66,357956,0
+WB.US,D,20150130,000000,12.61,12.66,12.31,12.44,324471,0
+WB.US,D,20150202,000000,12.42,12.69,12.11,12.48,456394,0
+WB.US,D,20150203,000000,12.45,12.89,12.33,12.62,607758,0
+WB.US,D,20150204,000000,12.72,13.1,12.641,12.84,385562,0
+WB.US,D,20150205,000000,12.94,13.2,12.37,12.41,693175,0
+WB.US,D,20150206,000000,12.54,12.74,12.23,12.49,382096,0
+WB.US,D,20150209,000000,12.39,12.84,12.29,12.43,319221,0
+WB.US,D,20150210,000000,12.44,12.74,12.37,12.61,321430,0
+WB.US,D,20150211,000000,12.6,13.47,12.44,13.05,975643,0
+WB.US,D,20150212,000000,13.19,13.5,13.11,13.47,690029,0
+WB.US,D,20150213,000000,13.55,13.75,13.169,13.3,582181,0
+WB.US,D,20150217,000000,13.4,13.5,13.31,13.45,330834,0
+WB.US,D,20150218,000000,13.46,14.2,13.332,14.19,741628,0
+WB.US,D,20150219,000000,14.2,14.22,13.78,13.98,437502,0
+WB.US,D,20150220,000000,13.91,13.94,13.51,13.76,368932,0
+WB.US,D,20150223,000000,13.64,13.78,13.1,13.11,318241,0
+WB.US,D,20150224,000000,13.18,13.46,13.1,13.31,286185,0
+WB.US,D,20150225,000000,13.26,13.4,13.16,13.27,266384,0
+WB.US,D,20150226,000000,13.22,13.45,13.19,13.26,243712,0
+WB.US,D,20150227,000000,13.29,13.49,13.08,13.34,329274,0
+WB.US,D,20150302,000000,13.32,13.5,13.2,13.42,234700,0
+WB.US,D,20150303,000000,13.3,13.85,13.29,13.66,487200,0
+WB.US,D,20150304,000000,13.69,13.98,13.66,13.85,431400,0
+WB.US,D,20150305,000000,13.8,14.71,13.8,14.63,774300,0
+WB.US,D,20150306,000000,14.72,14.81,14.28,14.62,503200,0
+WB.US,D,20150309,000000,14.73,14.73,14.2,14.55,459600,0
+WB.US,D,20150310,000000,14.53,15.39,14.35,14.88,1336100,0
+WB.US,D,20150311,000000,14.1,15.35,13.56,15.02,1881500,0
+WB.US,D,20150312,000000,15,15.2,14.8,14.87,1343300,0
+WB.US,D,20150313,000000,14.7,15,14,14.18,669800,0
+WB.US,D,20150316,000000,14.06,14.2,13.32,14.16,1218000,0
+WB.US,D,20150317,000000,14.06,14.13,13.53,13.55,457400,0
+WB.US,D,20150318,000000,13.48,13.68,13.35,13.47,396800,0
+WB.US,D,20150319,000000,13.43,13.63,13.41,13.52,527600,0
+WB.US,D,20150320,000000,13.41,13.94,13.41,13.51,376600,0
+WB.US,D,20150323,000000,13.4,13.95,13.2,13.93,578900,0
+WB.US,D,20150324,000000,13.9,14.2,13.76,13.79,320100,0
+WB.US,D,20150325,000000,13.73,13.93,13.35,13.41,257200,0
+WB.US,D,20150326,000000,13.42,13.46,13.04,13.2,410700,0
+WB.US,D,20150327,000000,13.08,13.24,12.9,12.93,507500,0
+WB.US,D,20150330,000000,12.93,13.03,12.65,12.83,399900,0
+WB.US,D,20150331,000000,12.75,13.05,12.68,12.89,355200,0
+WB.US,D,20150401,000000,12.98,13.12,12.9,12.98,341400,0
+WB.US,D,20150402,000000,13.03,13.37,13.01,13.33,255600,0
+WB.US,D,20150406,000000,13.2,13.29,13.02,13.2,216500,0
+WB.US,D,20150407,000000,13.23,13.69,13.15,13.52,400709,0
+WB.US,D,20150408,000000,13.8,15.67,13.74,15.3,3206100,0
+WB.US,D,20150409,000000,15.45,15.642,14.5,15.09,938321,0
+WB.US,D,20150410,000000,15.15,15.3,14.72,14.88,632100,0
+WB.US,D,20150413,000000,14.81,14.85,14.18,14.3,686600,0
+WB.US,D,20150414,000000,14.36,14.58,13.9,14.5,448900,0
+WB.US,D,20150415,000000,14.64,15.2,14.64,15.05,1170599,0
+WB.US,D,20150416,000000,15.1,15.33,14.94,14.96,467386,0
+WB.US,D,20150417,000000,14.77,14.94,14.55,14.78,606400,0
+WB.US,D,20150420,000000,14.98,15.25,14.48,14.53,650723,0
+WB.US,D,20150421,000000,14.53,14.85,14.42,14.53,312961,0
+WB.US,D,20150422,000000,14.63,16.39,14.63,16.09,1433226,0
+WB.US,D,20150423,000000,16,16.09,15.62,15.89,703200,0
+WB.US,D,20150424,000000,16,17.65,16,17.2,2903800,0
+WB.US,D,20150427,000000,17.21,17.82,17.05,17.26,1034300,0
+WB.US,D,20150428,000000,17.14,17.25,15.88,16.66,1023700,0
+WB.US,D,20150429,000000,16.78,16.97,16.54,16.9,520500,0
+WB.US,D,20150430,000000,16.6,16.97,16.6,16.68,541800,0
+WB.US,D,20150501,000000,16.75,16.78,16.38,16.62,557000,0
+WB.US,D,20150504,000000,16.65,17.19,16.6,16.86,277900,0
+WB.US,D,20150505,000000,16.66,16.91,16.51,16.59,622500,0
+WB.US,D,20150506,000000,16.22,16.78,16.22,16.57,586186,0
+WB.US,D,20150507,000000,16.3,16.96,16.3,16.71,428748,0
+WB.US,D,20150508,000000,16.79,17.04,16.61,16.62,282200,0
+WB.US,D,20150511,000000,16.72,17.36,16.7,17.09,516300,0
+WB.US,D,20150512,000000,17.12,17.24,16.82,16.97,392321,0
+WB.US,D,20150513,000000,16.9,16.98,16.79,16.79,204900,0
+WB.US,D,20150514,000000,16.83,17.35,16.68,17.07,1050000,0
+WB.US,D,20150515,000000,16.78,16.98,16.51,16.6,861422,0
+WB.US,D,20150518,000000,16.46,16.64,14.94,15.66,1983552,0
+WB.US,D,20150519,000000,15.58,15.7,15.1,15.14,886000,0
+WB.US,D,20150520,000000,15.14,15.66,15.06,15.32,754300,0
+WB.US,D,20150521,000000,15.36,15.55,15.2,15.55,523800,0
+WB.US,D,20150522,000000,15.63,16.32,15.63,16.23,675000,0
+WB.US,D,20150526,000000,16.26,16.33,15.5,15.67,516888,0
+WB.US,D,20150527,000000,15.85,16.29,15.76,15.95,479900,0
+WB.US,D,20150528,000000,15.6,16.08,15.33,16.01,660091,0
+WB.US,D,20150529,000000,16,16.19,15.72,15.85,290300,0
+WB.US,D,20150601,000000,15.92,17.5,15.92,16.88,2295900,0
+WB.US,D,20150602,000000,16.85,17.86,16.85,17.6,1964037,0
+WB.US,D,20150603,000000,17.5,19.3,17.28,19.16,2711700,0
+WB.US,D,20150604,000000,18.91,19.3,18.28,18.51,1273800,0
+WB.US,D,20150605,000000,18.49,20.2,18.43,19.76,2566200,0
+WB.US,D,20150608,000000,19.35,20.25,19.26,19.77,1208300,0
+WB.US,D,20150609,000000,19.65,19.89,18.8,19.29,941088,0
+WB.US,D,20150610,000000,19.29,19.945,19.29,19.44,739816,0
+WB.US,D,20150611,000000,19.5,20.17,19.5,20.08,1351874,0
+WB.US,D,20150612,000000,19.82,20.7,19.82,20.3,1653900,0
+WB.US,D,20150615,000000,20,20.05,19.42,19.56,564200,0
+WB.US,D,20150616,000000,19.47,19.47,18.3,18.81,855500,0
+WB.US,D,20150617,000000,19.1,20.24,19.09,20.06,1273100,0
+WB.US,D,20150618,000000,19.61,19.92,19.2,19.26,937800,0
+WB.US,D,20150619,000000,19.05,19.05,18.5,18.94,1116700,0
+WB.US,D,20150622,000000,19.14,19.21,18.5,18.69,439500,0
+WB.US,D,20150623,000000,18.82,19.58,18.82,19.54,653286,0
+WB.US,D,20150624,000000,19.43,19.85,18.92,19.03,486000,0
+WB.US,D,20150625,000000,18.89,19,18.21,18.72,568000,0
+WB.US,D,20150626,000000,18.21,18.22,17.41,17.73,896400,0
+WB.US,D,20150629,000000,17.09,17.33,16.62,16.95,589700,0
+WB.US,D,20150630,000000,17.35,17.76,17.02,17.14,739004,0
+WB.US,D,20150701,000000,17.06,17.3,16.52,16.78,680800,0
+WB.US,D,20150702,000000,16.77,17.11,16.69,16.76,514600,0
+WB.US,D,20150706,000000,16.39,16.4,14.15,14.18,2541200,0
+WB.US,D,20150707,000000,13.8,13.8,12.52,13.4,1977800,0
+WB.US,D,20150708,000000,12.6,13.48,12.5,13.45,1694200,0
+WB.US,D,20150709,000000,14.57,15.8,14.53,15.3,2983800,0
+WB.US,D,20150710,000000,15.82,15.99,15.14,15.46,1899900,0
+WB.US,D,20150713,000000,15.65,15.74,15,15.09,901600,0
+WB.US,D,20150714,000000,15.02,15.47,14.7,14.94,827019,0
+WB.US,D,20150715,000000,14.78,14.88,13.98,14.06,1026629,0
+WB.US,D,20150716,000000,14.34,14.54,14.11,14.3,724900,0
+WB.US,D,20150717,000000,14.68,14.76,14.38,14.54,500200,0
+WB.US,D,20150720,000000,14.5,14.71,14.27,14.52,583700,0
+WB.US,D,20150721,000000,14.49,15.06,14.41,14.79,364400,0
+WB.US,D,20150722,000000,14.77,14.85,14.38,14.6,532300,0
+WB.US,D,20150723,000000,14.67,15.16,14.67,14.92,517200,0
+WB.US,D,20150724,000000,15.16,15.16,14.4,14.48,580900,0
+WB.US,D,20150727,000000,13.5,13.97,13.1,13.87,576100,0
+WB.US,D,20150728,000000,14.01,14.14,13.68,14.09,331300,0
+WB.US,D,20150729,000000,14.17,14.25,13.85,14.19,355800,0
+WB.US,D,20150730,000000,14.1,14.25,13.71,13.76,539100,0
+WB.US,D,20150731,000000,13.8,14.26,13.78,14.03,422800,0
+WB.US,D,20150803,000000,13.99,14,13.64,13.69,339530,0
+WB.US,D,20150804,000000,13.74,14.2,13.74,14.12,322100,0
+WB.US,D,20150805,000000,14.06,14.38,13.8,13.87,284300,0
+WB.US,D,20150806,000000,13.8,14.22,13.8,14.13,240430,0
+WB.US,D,20150807,000000,14.18,14.53,13.8,13.81,349400,0
+WB.US,D,20150810,000000,14.1,14.7,13.89,14.57,372700,0
+WB.US,D,20150811,000000,14.33,14.52,13.71,13.8,390691,0
+WB.US,D,20150812,000000,13.5,13.66,13.01,13.25,914300,0
+WB.US,D,20150813,000000,13.48,13.65,13.22,13.25,399900,0
+WB.US,D,20150814,000000,13.34,13.78,13.28,13.6,333800,0
+WB.US,D,20150817,000000,13.45,13.8,13.06,13.09,591200,0
+WB.US,D,20150818,000000,12.94,13.5,12.83,13.44,537700,0
+WB.US,D,20150819,000000,13.88,14.07,13.16,13.39,1051600,0
+WB.US,D,20150820,000000,13.23,13.35,12.52,12.61,1555000,0
+WB.US,D,20150821,000000,12.5,12.6,12.05,12.16,900400,0
+WB.US,D,20150824,000000,10.74,11.5,8.78,9.67,2328683,0
+WB.US,D,20150825,000000,10.93,11.76,10.25,10.66,1797200,0
+WB.US,D,20150826,000000,10.87,11.17,10.73,11,503600,0
+WB.US,D,20150827,000000,11.26,12.19,11.26,11.89,919300,0
+WB.US,D,20150828,000000,12.07,12.68,11.95,12.31,879700,0
+WB.US,D,20150831,000000,12.19,12.43,12,12.13,635100,0
+WB.US,D,20150901,000000,11.66,12.43,11.66,12.33,572000,0
+WB.US,D,20150902,000000,12.41,12.6,12.12,12.51,445000,0
+WB.US,D,20150903,000000,12.7,12.7,12.31,12.46,242600,0
+WB.US,D,20150904,000000,12.33,12.43,11.86,11.87,311800,0
+WB.US,D,20150908,000000,12.3,12.7,11.93,12,500500,0
+WB.US,D,20150909,000000,12.25,12.43,11.8,11.81,460000,0
+WB.US,D,20150910,000000,11.74,11.83,11.4,11.57,337036,0
+WB.US,D,20150911,000000,11.66,11.74,11.21,11.73,365800,0
+WB.US,D,20150914,000000,11.65,11.65,11.15,11.3,340700,0
+WB.US,D,20150915,000000,11.15,11.5,10.9,11.36,410000,0
+WB.US,D,20150916,000000,11.47,12.13,11.45,12.05,543500,0
+WB.US,D,20150917,000000,11.97,12.26,11.84,12.05,483300,0
+WB.US,D,20150918,000000,11.79,12.18,11.76,12.09,348600,0
+WB.US,D,20150921,000000,12.13,12.25,11.77,11.81,368000,0
+WB.US,D,20150922,000000,11.58,11.96,11.5,11.74,274600,0
+WB.US,D,20150923,000000,11.72,11.72,11.13,11.16,223600,0
+WB.US,D,20150924,000000,10.97,11.54,10.97,11.52,328873,0
+WB.US,D,20150925,000000,11.7,11.7,11.34,11.44,117800,0
+WB.US,D,20150928,000000,11.41,11.63,11.15,11.34,209702,0
+WB.US,D,20150929,000000,11.39,11.8,11.11,11.24,350200,0
+WB.US,D,20150930,000000,11.44,11.87,11.35,11.69,234700,0
+WB.US,D,20151001,000000,11.76,11.93,11.48,11.49,397700,0
+WB.US,D,20151002,000000,11.65,12.9,11.36,12.88,606300,0
+WB.US,D,20151005,000000,12.96,13.25,12.72,13.02,306906,0
+WB.US,D,20151006,000000,12.96,13.29,12.63,13.05,224600,0
+WB.US,D,20151007,000000,13.27,13.54,12.72,13.45,328600,0
+WB.US,D,20151008,000000,13.52,13.56,13.01,13.39,168900,0
+WB.US,D,20151009,000000,13.48,13.54,13.16,13.39,149500,0
+WB.US,D,20151012,000000,13.5,13.52,13.1,13.26,204031,0
+WB.US,D,20151013,000000,13.15,13.66,13.1,13.52,262800,0
+WB.US,D,20151014,000000,13.55,13.55,12.91,13.08,291700,0
+WB.US,D,20151015,000000,13.23,13.81,13.08,13.73,234200,0
+WB.US,D,20151016,000000,14.5,16,14.5,15.57,3196700,0
+WB.US,D,20151019,000000,15.46,16,15.31,15.79,908500,0
+WB.US,D,20151020,000000,15.8,16.27,15.75,15.91,476002,0
+WB.US,D,20151021,000000,15.9,15.95,15.5,15.71,358900,0
+WB.US,D,20151022,000000,15.78,16.57,15.74,16.37,645400,0
+WB.US,D,20151023,000000,16.83,16.85,16.26,16.65,488100,0
+WB.US,D,20151026,000000,16.66,17.06,16.66,17.02,446900,0
+WB.US,D,20151027,000000,16.7,17.02,16.52,17,339800,0
+WB.US,D,20151028,000000,16.84,17.25,16.6,17.25,232700,0
+WB.US,D,20151029,000000,16.76,17.02,16.02,16.15,581900,0
+WB.US,D,20151030,000000,16.19,16.38,15.75,16.12,348900,0
+WB.US,D,20151102,000000,16.14,16.85,15.89,16.77,276602,0
+WB.US,D,20151103,000000,16.83,17.5,16.68,17.24,959200,0
+WB.US,D,20151104,000000,17.4,17.68,17.235,17.51,825027,0
+WB.US,D,20151105,000000,17.46,17.91,17.39,17.66,547600,0
+WB.US,D,20151106,000000,17.72,17.87,17.5,17.81,314500,0
+WB.US,D,20151109,000000,17.75,17.87,17.22,17.82,352474,0
+WB.US,D,20151110,000000,17.71,17.71,16.7,17.6,471800,0
+WB.US,D,20151111,000000,17.71,17.72,17.32,17.52,219500,0
+WB.US,D,20151112,000000,16.77,18,16.62,17.96,629100,0
+WB.US,D,20151113,000000,17.8,17.8,16.28,16.54,788800,0
+WB.US,D,20151116,000000,16.41,17.2,16.33,16.98,478600,0
+WB.US,D,20151117,000000,17.25,17.33,16.34,17.09,897600,0
+WB.US,D,20151118,000000,17.4,17.77,17.09,17.67,475600,0
+WB.US,D,20151119,000000,18,18.24,17.14,18.02,1160400,0
+WB.US,D,20151120,000000,18,18.15,17.78,17.84,704400,0
+WB.US,D,20151123,000000,17.9,18,17.32,17.96,492000,0
+WB.US,D,20151124,000000,17.63,17.92,17.43,17.84,496800,0
+WB.US,D,20151125,000000,17.58,18.7,17.58,18.51,1363600,0
+WB.US,D,20151127,000000,18.06,18.07,17.65,17.87,230100,0
+WB.US,D,20151130,000000,18.08,18.94,17.92,18.6,771300,0
+WB.US,D,20151201,000000,18.62,18.93,18.51,18.64,778280,0
+WB.US,D,20151202,000000,18.78,18.93,18.55,18.69,597186,0
+WB.US,D,20151203,000000,18.8,18.8,18.3,18.46,341856,0
+WB.US,D,20151204,000000,18.5,18.9,18.45,18.71,393100,0
+WB.US,D,20151207,000000,18.76,18.93,18.44,18.84,285900,0
+WB.US,D,20151208,000000,18.63,18.84,18.38,18.78,284768,0
+WB.US,D,20151209,000000,18.85,19,18.64,18.7,317200,0
+WB.US,D,20151210,000000,18.63,18.65,18.21,18.45,252100,0
+WB.US,D,20151211,000000,18.28,18.4,18.06,18.25,202600,0
+WB.US,D,20151214,000000,18.43,18.83,18.15,18.33,474026,0
+WB.US,D,20151215,000000,18.41,18.67,18.41,18.55,309900,0
+WB.US,D,20151216,000000,18.63,18.9,18.55,18.9,529800,0
+WB.US,D,20151217,000000,19,19.98,19,19.82,1933600,0
+WB.US,D,20151218,000000,19.8,20.1,19.14,19.32,902500,0
+WB.US,D,20151221,000000,19.11,19.8,19.01,19.7,289900,0
+WB.US,D,20151222,000000,19.74,20.45,19.611,20.18,683781,0
+WB.US,D,20151223,000000,20.24,20.56,20.23,20.41,557100,0
+WB.US,D,20151224,000000,20.26,20.38,19.93,19.99,577726,0
+WB.US,D,20151228,000000,19.82,20.2,19.6,19.9,356792,0
+WB.US,D,20151229,000000,19.98,20.1,19.57,19.89,283026,0
+WB.US,D,20151230,000000,19.89,20,19.47,19.48,261789,0
+WB.US,D,20151231,000000,19.3,19.65,19,19.5,293540,0
+WB.US,D,20160104,000000,18.74,18.88,17.75,18.86,909529,0
+WB.US,D,20160105,000000,18.86,19.41,18.7,19.27,377740,0
+WB.US,D,20160106,000000,19.2,19.33,18.8427,18.94,1188231,0
+WB.US,D,20160107,000000,18.32,18.41,17,17.05,1210882,0
+WB.US,D,20160108,000000,17.73,18.12,17.41,17.42,456201,0
+WB.US,D,20160111,000000,17.4,17.42,16.23,16.65,1014558,0
+WB.US,D,20160112,000000,17.01,17.01,16.74,16.99,484306,0
+WB.US,D,20160113,000000,17.05,17.3,16.24,16.46,401269,0
+WB.US,D,20160114,000000,16.54,16.92,16.24,16.79,455473,0
+WB.US,D,20160115,000000,16.26,16.6,15.62,15.88,639601,0
+WB.US,D,20160119,000000,16.35,16.48,15.83,16.02,552700,0
+WB.US,D,20160120,000000,15.61,15.97,15.11,15.63,698480,0
+WB.US,D,20160121,000000,15.77,16,15.5,15.84,401300,0
+WB.US,D,20160122,000000,16.16,16.644,15.94,16.21,312635,0
+WB.US,D,20160125,000000,16.2,16.5,16.13,16.31,183659,0
+WB.US,D,20160126,000000,16.1,16.22,15.47,15.55,460238,0
+WB.US,D,20160127,000000,15.63,15.93,15.47,15.52,282810,0
+WB.US,D,20160128,000000,15.8,15.96,14.7,15,406056,0
+WB.US,D,20160129,000000,15.35,15.7999,15.08,15.23,491968,0
+WB.US,D,20160201,000000,15.07,15.74,14.9,15.61,398653,0
+WB.US,D,20160202,000000,15.5,15.5,14.17,14.7,1137411,0
+WB.US,D,20160203,000000,14.79,14.8501,14.11,14.41,424297,0
+WB.US,D,20160204,000000,14.5,15.18,14.4,14.71,319616,0
+WB.US,D,20160205,000000,14.6,14.6,13.55,13.79,562894,0
+WB.US,D,20160208,000000,13.5,13.5,12.91,12.94,468245,0
+WB.US,D,20160209,000000,12.79,13.29,12.41,12.73,380457,0
+WB.US,D,20160210,000000,13.01,13.2,12.64,12.68,264096,0
+WB.US,D,20160211,000000,12.66,12.893,12.21,12.3,385688,0
+WB.US,D,20160212,000000,12.52,12.79,12.09,12.09,889417,0
+WB.US,D,20160216,000000,12.5,13.58,12.5,13.55,733395,0
+WB.US,D,20160217,000000,13.75,14.5,13.745,14.33,693837,0
+WB.US,D,20160218,000000,14.44,14.89,14.41,14.47,478939,0
+WB.US,D,20160219,000000,14.35,14.92,14.17,14.9,246888,0
+WB.US,D,20160222,000000,15,15.73,14.91,15.48,519382,0
+WB.US,D,20160223,000000,15.35,15.83,15.15,15.19,392177,0
+WB.US,D,20160224,000000,15.12,15.54,14.55,15.49,297683,0
+WB.US,D,20160225,000000,14.94,15.1,14.21,15.01,608654,0
+WB.US,D,20160226,000000,15.25,15.4558,14.8,15.16,272812,0
+WB.US,D,20160229,000000,14.61,14.69,14.1,14.36,759395,0
+WB.US,D,20160301,000000,14.61,15.14,14.46,14.73,1160319,0
+WB.US,D,20160302,000000,14.9,15.27,14.47,14.55,989736,0
+WB.US,D,20160303,000000,14.71,16.18,14.71,15.93,1807014,0
+WB.US,D,20160304,000000,15.96,16.1,15.3,15.77,765312,0
+WB.US,D,20160307,000000,15.79,16.36,15.77,16.01,508104,0
+WB.US,D,20160308,000000,16.01,16.4792,15.93,16.01,533809,0
+WB.US,D,20160309,000000,16.15,16.8,16.15,16.78,812019,0
+WB.US,D,20160310,000000,16.61,18,16.61,17.72,2202495,0
+WB.US,D,20160311,000000,18,18.18,17.3376,18.08,1658980,0
+WB.US,D,20160314,000000,18,18.09,17.61,17.68,584392,0
+WB.US,D,20160315,000000,17.49,17.6,17.05,17.44,379217,0
+WB.US,D,20160316,000000,17.32,17.77,17.1907,17.67,315591,0
+WB.US,D,20160317,000000,17.56,18.25,17.56,18.1,612305,0
+WB.US,D,20160318,000000,18.15,18.91,18.08,18.85,708529,0
+WB.US,D,20160321,000000,18.88,18.95,18.56,18.89,366497,0
+WB.US,D,20160322,000000,18.71,19.1,18.5906,18.95,584720,0
+WB.US,D,20160323,000000,18.82,19,17.8,18.16,587763,0
+WB.US,D,20160324,000000,18.15,18.15,17.846,18.01,515489,0
+WB.US,D,20160328,000000,18.1,18.5,18.03,18.42,520097,0
+WB.US,D,20160329,000000,18.31,18.5,17.81,18.43,410952,0
+WB.US,D,20160330,000000,18.5,18.7199,18.27,18.34,488136,0
+WB.US,D,20160331,000000,18.22,18.6,17.9099,17.95,412861,0
+WB.US,D,20160401,000000,17.82,18.17,17.73,17.98,308264,0
+WB.US,D,20160404,000000,18,18.49,17.9,18.15,288710,0
+WB.US,D,20160405,000000,18.01,18.29,17.89,18,545123,0
+WB.US,D,20160406,000000,18.1,20.6,18.03,20.32,3358705,0
+WB.US,D,20160407,000000,20.32,20.32,19.716,20.14,1089035,0
+WB.US,D,20160408,000000,20.28,21.28,20.25,20.98,1261169,0
+WB.US,D,20160411,000000,20.88,21.78,20.88,21.2,1065934,0
+WB.US,D,20160412,000000,21.28,21.57,20.83,20.98,694478,0
+WB.US,D,20160413,000000,21.44,22.19,21.44,21.88,914167,0
+WB.US,D,20160414,000000,21.95,22.08,21.35,21.97,1451203,0
+WB.US,D,20160415,000000,22.01,22.0986,21,21.33,2811700,0
+WB.US,D,20160418,000000,21.32,21.7375,20.96,21.39,971994,0
+WB.US,D,20160419,000000,21.61,21.99,21.33,21.95,638561,0
+WB.US,D,20160420,000000,21.79,23.28,21.77,23.18,1990580,0
+WB.US,D,20160421,000000,23.22,24.4,23.18,24.07,1525254,0
+WB.US,D,20160422,000000,23.83,24.06,23.38,23.71,688013,0
+WB.US,D,20160425,000000,23.71,24.55,23.575,24.19,853689,0
+WB.US,D,20160426,000000,24.21,24.5,23.87,24.16,1309126,0
+WB.US,D,20160427,000000,24,24.45,22.77,23.33,1455009,0
+WB.US,D,20160428,000000,23.44,24.54,23.31,24.19,759616,0
+WB.US,D,20160429,000000,24.12,24.79,24.06,24.46,728249,0
+WB.US,D,20160502,000000,24.46,24.5,24,24.38,732613,0
+WB.US,D,20160503,000000,24.01,24.03,22.55,22.7,1614449,0
+WB.US,D,20160504,000000,22.75,23.65,22.7,23.3,1611976,0
+WB.US,D,20160505,000000,23.5,23.94,23.3,23.59,936052,0
+WB.US,D,20160506,000000,23.36,23.53,22.2706,22.835,932133,0
+WB.US,D,20160509,000000,22.75,23.199,21.23,21.55,2004569,0
+WB.US,D,20160510,000000,21.95,23.4,21.6,23.18,1287318,0
+WB.US,D,20160511,000000,23.14,23.89,22.7,23.06,1495114,0
+WB.US,D,20160512,000000,24.6,24.7,22.48,22.82,2171167,0
+WB.US,D,20160513,000000,22.93,23.3599,22.43,23.3,1034790,0
+WB.US,D,20160516,000000,22.75,23.95,22.635,23.55,1139284,0
+WB.US,D,20160517,000000,23.47,23.47,22.98,23.04,1007100,0
+WB.US,D,20160518,000000,22.91,23.36,22.13,23.35,1316437,0
+WB.US,D,20160519,000000,22.88,23.4899,22.7075,23.1,568945,0
+WB.US,D,20160520,000000,23.26,23.5,22.89,23,739715,0
+WB.US,D,20160523,000000,23.08,23.23,23,23.12,495775,0
+WB.US,D,20160524,000000,23.17,23.5,23.07,23.34,833095,0
+WB.US,D,20160525,000000,23.34,24.3,23.34,24.25,1499833,0
+WB.US,D,20160526,000000,24.26,24.45,23.57,23.65,700506,0
+WB.US,D,20160527,000000,23.87,25.8,23.81,25.62,2671046,0
+WB.US,D,20160531,000000,26.05,26.63,25.75,26.59,1585678,0
+WB.US,D,20160601,000000,26.42,27.6,25.78,26.85,1728388,0
+WB.US,D,20160602,000000,26.8,26.95,26.28,26.82,744959,0
+WB.US,D,20160603,000000,26.85,27.65,26.8376,27.54,917574,0
+WB.US,D,20160606,000000,27.7,29.1,27.67,28.98,1735629,0
+WB.US,D,20160607,000000,28.97,29.49,28.317,28.37,1211101,0
+WB.US,D,20160608,000000,28.55,28.96,27.99,28.63,887249,0
+WB.US,D,20160609,000000,28.65,28.65,27.51,27.79,689919,0
+WB.US,D,20160610,000000,27.65,28.1,27,27.08,1276160,0
+WB.US,D,20160613,000000,26.9,27.17,26.23,26.72,1658466,0
+WB.US,D,20160614,000000,26.74,28.14,26.73,28.1,965484,0
+WB.US,D,20160615,000000,28.1,28.9,27.64,27.82,1033359,0
+WB.US,D,20160616,000000,27.43,27.5,26.65,27.01,1352971,0
+WB.US,D,20160617,000000,27.1,27.57,26.6,26.72,907353,0
+WB.US,D,20160620,000000,27.2,28.188,27.06,28.04,1311587,0
+WB.US,D,20160621,000000,28.1,28.71,27.6301,27.82,1217749,0
+WB.US,D,20160622,000000,27.55,27.9702,26.7,26.86,1134628,0
+WB.US,D,20160623,000000,27.16,27.79,27,27.61,583367,0
+WB.US,D,20160624,000000,26.25,27.55,26.05,27.01,1440562,0
+WB.US,D,20160627,000000,26.66,26.74,26.01,26.45,1051122,0
+WB.US,D,20160628,000000,26.9,27.71,26.2,26.88,1464173,0
+WB.US,D,20160629,000000,27.4,27.63,27.01,27.43,576677,0
+WB.US,D,20160630,000000,27.5,28.47,27.5,28.41,1206611,0
+WB.US,D,20160701,000000,28.56,28.98,28.1,28.54,589726,0
+WB.US,D,20160705,000000,28.26,29.68,28.18,28.9,1552663,0
+WB.US,D,20160706,000000,28.85,29.1,28.14,28.49,704350,0
+WB.US,D,20160707,000000,28.77,31.64,28.7,31.57,1933222,0
+WB.US,D,20160708,000000,31.78,32,30.62,30.94,1119577,0
+WB.US,D,20160711,000000,31.35,31.9999,30.9,31.9,1035562,0
+WB.US,D,20160712,000000,32,34.09,31.93,32.56,1552008,0
+WB.US,D,20160713,000000,32.44,32.64,31.66,31.95,761303,0
+WB.US,D,20160714,000000,32.02,32.93,31.55,32.58,867254,0
+WB.US,D,20160715,000000,32.45,33.25,31.63,31.99,672187,0
+WB.US,D,20160718,000000,32,32.88,31.41,32.88,636483,0
+WB.US,D,20160719,000000,32.78,34.2136,32.61,33.44,883521,0
+WB.US,D,20160720,000000,33.53,34.141,32.96,33,709121,0
+WB.US,D,20160721,000000,33.34,33.98,32.95,33.08,540682,0
+WB.US,D,20160722,000000,33.09,33.77,32.9,33.3,551993,0
+WB.US,D,20160725,000000,33.56,33.7055,31.4656,32.28,1471007,0
+WB.US,D,20160726,000000,32.28,33.13,32.0822,32.86,542425,0
+WB.US,D,20160727,000000,32.76,32.76,31.89,32.45,692687,0
+WB.US,D,20160728,000000,32.4,32.59,32.13,32.42,361700,0
+WB.US,D,20160729,000000,32.32,32.74,31.25,32.54,884914,0
+WB.US,D,20160801,000000,32.59,34.15,32.19,34.04,1279891,0
+WB.US,D,20160802,000000,34.04,34.86,32.95,33.22,743409,0
+WB.US,D,20160803,000000,33.38,33.5,32.4,33,588841,0
+WB.US,D,20160804,000000,33.16,34,33.16,33.86,543116,0
+WB.US,D,20160805,000000,34.25,35.89,34.08,35.83,1357140,0
+WB.US,D,20160808,000000,36.71,37.3,35.92,37.17,1734519,0
+WB.US,D,20160809,000000,38.42,42.18,38,41.81,3042359,0
+WB.US,D,20160810,000000,41,43.08,39.51,42.94,2235591,0
+WB.US,D,20160811,000000,42.78,43.56,42.05,42.68,1009498,0
+WB.US,D,20160812,000000,42.68,42.9,41.89,42.71,1044384,0
+WB.US,D,20160815,000000,43.13,45.939,43.02,45.72,1205906,0
+WB.US,D,20160816,000000,45.58,45.58,43.13,43.19,1497701,0
+WB.US,D,20160817,000000,43,43.79,42.2,43.65,1317188,0
+WB.US,D,20160818,000000,44.14,45.95,43.21,45.25,1727264,0
+WB.US,D,20160819,000000,44.95,45.5,44.05,44.33,1097309,0
+WB.US,D,20160822,000000,45.24,45.3,44.33,45.02,1396568,0
+WB.US,D,20160823,000000,45,46.85,44.95,46.43,1066219,0
+WB.US,D,20160824,000000,47,47.58,45.22,45.45,1833240,0
+WB.US,D,20160825,000000,44.99,46,44.7,45.91,711564,0
+WB.US,D,20160826,000000,46.58,48.61,46.18,48.38,1670040,0
+WB.US,D,20160829,000000,49.41,52.29,47.69,48.73,3235766,0
+WB.US,D,20160830,000000,49.2,49.9,47.05,47.54,1758822,0
+WB.US,D,20160831,000000,46.99,47.98,45.12,47.76,3120795,0
+WB.US,D,20160901,000000,47.45,49.24,46.16,49.02,1582814,0
+WB.US,D,20160902,000000,49.24,50.69,48.5401,49.51,2100495,0
+WB.US,D,20160906,000000,50.63,51.82,50.1301,51.18,1479460,0
+WB.US,D,20160907,000000,51.5,51.53,48.31,49.2,1852332,0
+WB.US,D,20160908,000000,48.71,50.25,48.5,49.22,1410625,0
+WB.US,D,20160909,000000,48.99,49.16,46.781,47.99,2590882,0
+WB.US,D,20160912,000000,46.24,48.1899,45.52,48.17,2576502,0
+WB.US,D,20160913,000000,47.69,48.56,45.5,46.33,1979596,0
+WB.US,D,20160914,000000,45.88,48,45.88,47.87,1623298,0
+WB.US,D,20160915,000000,48.72,49.13,47.7,48.99,1261323,0
+WB.US,D,20160916,000000,49.12,49.39,48.33,49.35,976265,0
+WB.US,D,20160919,000000,49.97,50.05,47.81,48.77,1391594,0
+WB.US,D,20160920,000000,48.81,48.98,47.4,47.75,814444,0
+WB.US,D,20160921,000000,48.12,49.65,48.05,49.51,1315575,0
+WB.US,D,20160922,000000,50.03,50.4,48.91,49.48,921321,0
+WB.US,D,20160923,000000,49.96,50.31,48.76,49.15,796816,0
+WB.US,D,20160926,000000,48.78,49.215,47.64,48.87,813637,0
+WB.US,D,20160927,000000,48.63,51.8988,48.63,51.63,2337299,0
+WB.US,D,20160928,000000,51.62,52.29,50.18,51.54,1288386,0
+WB.US,D,20160929,000000,51.6,51.71,50.23,51.39,818081,0
+WB.US,D,20160930,000000,51.84,52.209,49.51,50.14,1633366,0
+WB.US,D,20161003,000000,50.64,51.129,49.35,51,942823,0
+WB.US,D,20161004,000000,51.11,55.59,50.8063,54.34,2677462,0
+WB.US,D,20161005,000000,54.63,54.77,52.68,53.08,1742462,0
+WB.US,D,20161006,000000,53,54.06,51.5559,52.63,1185845,0
+WB.US,D,20161007,000000,52.72,53.17,51,51.9,1044608,0
+WB.US,D,20161010,000000,53.28,55.93,52.04,55.85,1767373,0
+WB.US,D,20161011,000000,54.98,55.49,52,52.54,2609740,0
+WB.US,D,20161012,000000,53.13,54.77,52.54,53.47,1608744,0
+WB.US,D,20161013,000000,52,53.8,50.72,52.79,2075628,0
+WB.US,D,20161014,000000,53.64,54.74,52.83,53.08,1376762,0
+WB.US,D,20161017,000000,52.97,53.615,52.5,52.91,1025295,0
+WB.US,D,20161018,000000,53.61,53.79,52.71,52.99,1322354,0
+WB.US,D,20161019,000000,52.83,53.39,52.1,52.79,964369,0
+WB.US,D,20161020,000000,52.25,52.62,51.01,52.15,1309721,0
+WB.US,D,20161021,000000,51.66,52,50.65,51.26,1200698,0
+WB.US,D,20161024,000000,51.73,53.59,51.53,51.84,1610472,0
+WB.US,D,20161025,000000,51.85,52.52,51.34,51.44,1192159,0
+WB.US,D,20161026,000000,51,51.4,49.77,50.7,1829565,0
+WB.US,D,20161027,000000,51.57,51.96,49.44,49.68,1512653,0
+WB.US,D,20161028,000000,49.49,50.27,48.03,48.88,1484193,0
+WB.US,D,20161031,000000,49.21,49.22,45.92,46.01,3102811,0
+WB.US,D,20161101,000000,46.25,47.5,45.96,46.21,2093202,0
+WB.US,D,20161102,000000,46.5,46.93,44.45,44.76,1809649,0
+WB.US,D,20161103,000000,44.35,45.65,44.01,44.88,1240708,0
+WB.US,D,20161104,000000,44.3,46.3,44.27,45.41,1150950,0
+WB.US,D,20161107,000000,46.79,48.71,46.765,48.5,1714292,0
+WB.US,D,20161108,000000,49.41,49.4995,46.38,46.67,1418171,0
+WB.US,D,20161109,000000,45.1,48.835,45.1,47.91,2610803,0
+WB.US,D,20161110,000000,47.91,48.02,44.14,44.88,4253749,0
+WB.US,D,20161111,000000,44.53,45.59,42.8,45.41,3021031,0
+WB.US,D,20161114,000000,45.5,45.585,41.26,41.91,3295145,0
+WB.US,D,20161115,000000,43.33,45.41,42.64,44.81,2194759,0
+WB.US,D,20161116,000000,44.51,45.8,44.07,44.52,1685737,0
+WB.US,D,20161117,000000,44.78,45.54,44.24,44.76,1445523,0
+WB.US,D,20161118,000000,44.59,44.8,43.05,44.27,1795113,0
+WB.US,D,20161121,000000,45.81,47.01,44.58,45.61,3200147,0
+WB.US,D,20161122,000000,45.53,49.92,43.8,48.96,6652990,0
+WB.US,D,20161123,000000,48.38,50.63,47.07,49.95,4547304,0
+WB.US,D,20161125,000000,50.72,50.87,48.05,49.05,1771932,0
+WB.US,D,20161128,000000,49.08,52.01,48.5,51.79,2981579,0
+WB.US,D,20161129,000000,52.14,52.49,51.1101,51.73,3202802,0
+WB.US,D,20161130,000000,51.75,52.24,50.88,51.3,3841149,0
+WB.US,D,20161201,000000,50.81,50.82,45.75,46.1,4413021,0
+WB.US,D,20161202,000000,46.31,48.05,45.6301,46.4,2833981,0
+WB.US,D,20161205,000000,46.99,48.28,46.28,47.56,1519057,0
+WB.US,D,20161206,000000,47.79,47.848,45.41,46.2,1977982,0
+WB.US,D,20161207,000000,45.67,47.7,45.67,47.28,1938385,0
+WB.US,D,20161208,000000,46.96,48.824,46.96,48.75,1459964,0
+WB.US,D,20161209,000000,48.63,49.26,47.9,48.45,1135086,0
+WB.US,D,20161212,000000,47.23,47.55,45.26,46.61,2095870,0
+WB.US,D,20161213,000000,46.99,48.03,46.15,46.39,1663453,0
+WB.US,D,20161214,000000,46.2,46.63,45.08,45.47,1485085,0
+WB.US,D,20161215,000000,45.02,45.14,43.3,43.63,2175334,0
+WB.US,D,20161216,000000,43.65,43.8,42.52,43.36,1474915,0
+WB.US,D,20161219,000000,43.03,43.05,41.81,42.12,1874846,0
+WB.US,D,20161220,000000,42.11,42.92,42.05,42.54,1225618,0
+WB.US,D,20161221,000000,42.54,42.76,41.89,42.69,830000,0
+WB.US,D,20161222,000000,42.43,42.43,40.54,40.685,1316457,0
+WB.US,D,20161223,000000,40.5,41.3,40.12,41.25,1067226,0
+WB.US,D,20161227,000000,41.25,42.88,40.93,42.47,1574270,0
+WB.US,D,20161228,000000,42.65,42.69,41.25,41.46,635486,0
+WB.US,D,20161229,000000,41.47,41.9,40.9,41.14,542138,0
+WB.US,D,20161230,000000,41.39,41.4899,40.31,40.6,900234,0
+WB.US,D,20170103,000000,41.33,42.3,41.04,41.55,1084217,0
+WB.US,D,20170104,000000,41.67,43.26,41.6,43.2,1498812,0
+WB.US,D,20170105,000000,43.5,45.76,43.5,44.94,2495804,0
+WB.US,D,20170106,000000,45,45.55,44.17,44.75,1202558,0
+WB.US,D,20170109,000000,44.88,45.59,44.15,45.13,961989,0
+WB.US,D,20170110,000000,45.33,46.63,45.33,45.7,1024521,0
+WB.US,D,20170111,000000,45.86,46.27,44.38,45.38,1053427,0
+WB.US,D,20170112,000000,45.82,46.24,44.9,46.15,940156,0
+WB.US,D,20170113,000000,46.3,47.91,45.94,47.69,1815439,0
+WB.US,D,20170117,000000,47.69,47.69,45.4,46.65,1849113,0
+WB.US,D,20170118,000000,46.64,47.22,46.22,46.76,800894,0
+WB.US,D,20170119,000000,46.81,47.75,46.75,47.08,800663,0
+WB.US,D,20170120,000000,47.28,47.49,46.67,46.91,815162,0
+WB.US,D,20170123,000000,46.84,47.65,46.56,47.53,579443,0
+WB.US,D,20170124,000000,47.7,49.43,47.42,48.2,1967168,0
+WB.US,D,20170125,000000,48.45,49.083,48.31,48.6,679397,0
+WB.US,D,20170126,000000,48.7,48.725,46.58,47.43,924824,0
+WB.US,D,20170127,000000,47.46,48.34,47.02,48.11,498659,0
+WB.US,D,20170130,000000,48.06,48.06,46.05,47.39,653043,0
+WB.US,D,20170131,000000,47.17,48.5,46.74,48.22,435666,0
+WB.US,D,20170201,000000,48.45,48.5,47.25,47.97,494860,0
+WB.US,D,20170202,000000,47.66,49.42,47.15,49.11,1528507,0
+WB.US,D,20170203,000000,49.14,49.39,48.42,48.55,709596,0
+WB.US,D,20170206,000000,48.83,51.3299,48.62,50.85,1542126,0
+WB.US,D,20170207,000000,51.07,53.69,51,53.24,2286920,0
+WB.US,D,20170208,000000,53.83,54.32,52.11,52.91,1664885,0
+WB.US,D,20170209,000000,53,54.5,52.545,53.9,1653752,0
+WB.US,D,20170210,000000,54.01,54.2772,52.888,53.1,855658,0
+WB.US,D,20170213,000000,53.42,55.52,52.85,54.39,1471228,0
+WB.US,D,20170214,000000,54.21,55.26,53.8062,54.86,1113220,0
+WB.US,D,20170215,000000,55.43,55.49,53.81,54.17,1018630,0
+WB.US,D,20170216,000000,54.71,56.3,54.1201,55.26,1727915,0
+WB.US,D,20170217,000000,55,55.47,53.09,55.31,1440374,0
+WB.US,D,20170221,000000,56.15,58.67,56.15,58.09,2155645,0
+WB.US,D,20170222,000000,58.09,58.79,56.56,58.21,1719793,0
+WB.US,D,20170223,000000,55.7,55.7,48.5,48.89,9237637,0
+WB.US,D,20170224,000000,49.88,52.14,49.51,51.065,4067462,0
+WB.US,D,20170227,000000,51.2,52.68,50.5,51.44,2485537,0
+WB.US,D,20170228,000000,51.03,52.17,50.49,50.52,1200928,0
+WB.US,D,20170301,000000,51.57,51.59,50.5,51.17,1364285,0
+WB.US,D,20170302,000000,50.78,51.33,50.21,50.5,902238,0
+WB.US,D,20170303,000000,50.5,51.4,49.8901,50.3,989066,0
+WB.US,D,20170306,000000,51,51.01,49.06,49.67,878804,0
+WB.US,D,20170307,000000,49.93,50.13,49.09,49.64,804847,0
+WB.US,D,20170308,000000,49.79,50.8,49.68,49.95,1130234,0
+WB.US,D,20170309,000000,49.71,49.89,47.45,48.62,2362864,0
+WB.US,D,20170310,000000,48.55,48.67,47.36,47.84,1302389,0
+WB.US,D,20170313,000000,48.32,50.11,47.84,49.84,1868982,0
+WB.US,D,20170314,000000,49.81,49.81,48.43,49.13,935544,0
+WB.US,D,20170315,000000,49.17,49.79,48.9,49.7,764879,0
+WB.US,D,20170316,000000,50.11,52.16,49.71,51.14,1836388,0
+WB.US,D,20170317,000000,51.48,52.5,50.8601,51.1,985744,0
+WB.US,D,20170320,000000,51,51.58,49.8501,50.72,1035022,0
+WB.US,D,20170321,000000,50.81,51.82,47.6,47.75,2152435,0
+WB.US,D,20170322,000000,47.75,49.03,47.52,48.92,968660,0
+WB.US,D,20170323,000000,48.63,49.805,48.57,49.15,870952,0
+WB.US,D,20170324,000000,49.03,50.78,49,49.8,1150733,0
+WB.US,D,20170327,000000,48.56,50.98,48.2,50.89,1136155,0
+WB.US,D,20170328,000000,51,52,50.99,51.61,1633968,0
+WB.US,D,20170329,000000,52.25,53.72,51.39,53.61,2533830,0
+WB.US,D,20170330,000000,53.06,53.61,51.9072,52.47,1449930,0
+WB.US,D,20170331,000000,51.94,52.6332,51.59,52.18,673343,0
+WB.US,D,20170403,000000,52.49,52.96,51.78,52.26,698002,0
+WB.US,D,20170404,000000,52.09,52.09,50.33,50.38,1070513,0
+WB.US,D,20170405,000000,51.3,51.3,49.36,49.72,834368,0
+WB.US,D,20170406,000000,50.25,50.25,49.41,49.86,782040,0
+WB.US,D,20170407,000000,49.75,49.97,48.82,49.75,771847,0
+WB.US,D,20170410,000000,50.11,50.82,49.81,50.61,869368,0
+WB.US,D,20170411,000000,50.66,51.08,50,50.58,1530229,0
+WB.US,D,20170412,000000,50.33,50.97,50,50.38,845294,0
+WB.US,D,20170413,000000,50.04,50.92,50.04,50.16,607354,0
+WB.US,D,20170417,000000,50.34,50.99,50.01,50.46,507567,0
+WB.US,D,20170418,000000,50.33,50.45,49.77,50.39,741045,0
+WB.US,D,20170419,000000,50.89,50.89,50,50.56,1096918,0
+WB.US,D,20170420,000000,50.77,52.26,50.73,51.94,1767556,0
+WB.US,D,20170421,000000,51.74,53.47,51.6,52.87,1814613,0
+WB.US,D,20170424,000000,53.76,54.3,53.42,53.65,1702283,0
+WB.US,D,20170425,000000,53.83,54.74,53.76,54.21,1995573,0
+WB.US,D,20170426,000000,54.05,55.15,53.69,54.99,1142096,0
+WB.US,D,20170427,000000,55.49,57.47,55.21,55.37,2354527,0
+WB.US,D,20170428,000000,55.6,56,54.24,55.86,1081589,0
+WB.US,D,20170501,000000,56.12,56.32,55.21,55.3,1253077,0
+WB.US,D,20170502,000000,55.25,56.02,54.69,55.34,1270085,0
+WB.US,D,20170503,000000,55.15,55.3899,53.8,54.7,803274,0
+WB.US,D,20170504,000000,54.71,55.74,53.76,55.58,906211,0
+WB.US,D,20170505,000000,55.66,56.7,54.69,56.67,1528112,0
+WB.US,D,20170508,000000,57.24,60,56.75,59.33,3974578,0
+WB.US,D,20170509,000000,60.05,62.17,60,61.03,2702075,0
+WB.US,D,20170510,000000,61.11,63.21,60,62.51,1883510,0
+WB.US,D,20170511,000000,62.45,63.281,60.5,62.62,2109662,0
+WB.US,D,20170512,000000,62.62,63.1,61.75,62.44,1426826,0
+WB.US,D,20170515,000000,63.75,63.96,61.56,62.9,2495529,0
+WB.US,D,20170516,000000,70.2,79.26,69.54,78.6,13703470,0
+WB.US,D,20170517,000000,77.75,79.7,74.05,74.8,8237671,0
+WB.US,D,20170518,000000,74.04,79.4,71.02,79.04,7327889,0
+WB.US,D,20170519,000000,80.08,82.28,77.1594,78.31,5892921,0
+WB.US,D,20170522,000000,79.9,81.36,78.5,80.75,2831907,0
+WB.US,D,20170523,000000,80.58,81.29,76.31,76.98,3741370,0
+WB.US,D,20170524,000000,77.11,78.07,74.88,75.35,3602891,0
+WB.US,D,20170525,000000,76.46,78.12,75.35,77.57,1921956,0
+WB.US,D,20170526,000000,77.5,79.2,76.24,77.57,2909699,0
+WB.US,D,20170530,000000,77.57,78.06,73.55,74.27,3123539,0
+WB.US,D,20170531,000000,75.26,75.35,72.561,73.53,3142053,0
+WB.US,D,20170601,000000,73.39,74.585,72.2856,74.14,2042385,0
+WB.US,D,20170602,000000,74.13,75.61,73.6,74.52,1159481,0
+WB.US,D,20170605,000000,74.59,77.31,74.5208,75.29,1938919,0
+WB.US,D,20170606,000000,75.04,76.88,74.4701,75.48,1449306,0
+WB.US,D,20170607,000000,75.68,79.82,75.1,78.82,3463737,0
+WB.US,D,20170608,000000,80.08,80.19,75.14,77.63,5753631,0
+WB.US,D,20170609,000000,77.4,78.88,72.37,74.91,3336772,0
+WB.US,D,20170612,000000,73.22,75.64,71.1,74.74,2554016,0
+WB.US,D,20170613,000000,75.06,76.32,72.69,73.94,1843821,0
+WB.US,D,20170614,000000,74.63,74.88,70.66,71.81,1656771,0
+WB.US,D,20170615,000000,70.14,72.38,68.76,71.94,1764132,0
+WB.US,D,20170616,000000,72.12,72.5,70.7,71.1,1217428,0
+WB.US,D,20170619,000000,72.78,74.87,72,74.77,1760456,0
+WB.US,D,20170620,000000,74.42,75.06,73.59,74.08,1254225,0
+WB.US,D,20170621,000000,74,77.5,73.65,76.96,1381867,0
+WB.US,D,20170622,000000,69.42,74.39,68.66,72.25,9630102,0
+WB.US,D,20170623,000000,73.61,73.64,72.14,72.38,2443651,0
+WB.US,D,20170626,000000,72.96,73.1788,69.76,71.61,2836286,0
+WB.US,D,20170627,000000,71.5,71.605,68.85,69.08,2296798,0
+WB.US,D,20170628,000000,69.36,69.39,66.8,69.36,2511370,0
+WB.US,D,20170629,000000,68.68,70.25,66.42,67.43,2722402,0
+WB.US,D,20170630,000000,66.35,67.87,65.65,66.47,1383311,0
+WB.US,D,20170703,000000,67.03,68.63,66.3501,68.33,1214659,0
+WB.US,D,20170705,000000,69,70.48,68.09,68.62,1831600,0
+WB.US,D,20170706,000000,68,69.36,67.49,68.27,746226,0
+WB.US,D,20170707,000000,69.04,69.8,68.77,69.42,961934,0
+WB.US,D,20170710,000000,69.5,70.56,68.3625,68.76,1338272,0
+WB.US,D,20170711,000000,68.47,69.9,68.18,68.8,1499233,0
+WB.US,D,20170712,000000,69.63,73,69.35,72.56,2601943,0
+WB.US,D,20170713,000000,73.36,75.43,72.15,73.11,2880580,0
+WB.US,D,20170714,000000,73.28,75,73.28,74.31,1590644,0
+WB.US,D,20170717,000000,75.41,75.6,72.17,72.43,1683418,0
+WB.US,D,20170718,000000,72.19,74.51,71.2,74.33,1442256,0
+WB.US,D,20170719,000000,75.1,76.95,74.03,74.2,2059315,0
+WB.US,D,20170720,000000,74.57,74.77,73.08,73.55,1355578,0
+WB.US,D,20170721,000000,73.55,75.01,73.46,73.93,940371,0
+WB.US,D,20170724,000000,74.34,76.89,74.01,76.7,2015630,0
+WB.US,D,20170725,000000,76.98,77.2,75.2001,76,1307577,0
+WB.US,D,20170726,000000,76.26,77.16,75.7035,76.315,1341869,0
+WB.US,D,20170727,000000,77.3,78.98,71.7,74.12,2906349,0
+WB.US,D,20170728,000000,74,76.8,72.8,76.35,1118767,0
+WB.US,D,20170731,000000,77.32,78.189,76.22,76.95,1454132,0
+WB.US,D,20170801,000000,77.81,78.87,77.05,77.65,1558551,0
+WB.US,D,20170802,000000,77.99,78.5,74.51,76.14,1615917,0
+WB.US,D,20170803,000000,75.17,78.66,75.001,78.28,1363118,0
+WB.US,D,20170804,000000,78.8,80.33,78.19,78.77,1812204,0
+WB.US,D,20170807,000000,80.12,86.88,80,86.27,5760587,0
+WB.US,D,20170808,000000,86.26,88.88,85.05,86.26,4043283,0
+WB.US,D,20170809,000000,80.97,87.4,76.031,87.23,6426443,0
+WB.US,D,20170810,000000,85.73,86.905,80.78,82.2,4269087,0
+WB.US,D,20170811,000000,80,83.58,79.02,82.72,4274390,0
+WB.US,D,20170814,000000,84.55,85.99,83.6,85.86,2160157,0
+WB.US,D,20170815,000000,86,87.17,84.65,85.46,1845635,0
+WB.US,D,20170816,000000,86,88.24,85.7,88.11,2101085,0
+WB.US,D,20170817,000000,87.93,89.95,86.08,88.32,2630689,0
+WB.US,D,20170818,000000,88.27,89.83,85.67,89.68,2349736,0
+WB.US,D,20170821,000000,89.79,92.01,89.22,91.06,2396357,0
+WB.US,D,20170822,000000,91,94.86,90.24,94.41,2764431,0
+WB.US,D,20170823,000000,93.19,97.98,92.58,97.41,2527188,0
+WB.US,D,20170824,000000,98,99.8,96.511,98.21,2478274,0
+WB.US,D,20170825,000000,99.04,99.45,94.86,95.99,3100140,0
+WB.US,D,20170828,000000,95.5,95.69,92.28,95.08,2085916,0
+WB.US,D,20170829,000000,92.85,97.39,92.6,96.96,2143595,0
+WB.US,D,20170830,000000,97.16,99.15,96.4001,97.9,1744167,0
+WB.US,D,20170831,000000,98.68,101.2,98.12,101.1,2975488,0
+WB.US,D,20170901,000000,101.15,105.84,100.88,104.72,2996764,0
+WB.US,D,20170905,000000,103.43,105.82,100.25,102.9,2653669,0
+WB.US,D,20170906,000000,103.08,104.295,100.9,102.34,1993217,0
+WB.US,D,20170907,000000,102.74,107,102.12,106.68,2207280,0
+WB.US,D,20170908,000000,106.01,107.84,103.55,104.81,2017079,0
+WB.US,D,20170911,000000,106.07,107,103.631,106.61,1955128,0
+WB.US,D,20170912,000000,107.2,107.86,105.15,106.61,1867069,0
+WB.US,D,20170913,000000,106.69,108.3,105.13,106.1,1864066,0
+WB.US,D,20170914,000000,105.56,108,105.22,106.99,1740109,0
+WB.US,D,20170915,000000,107.13,108.25,105.97,106.11,2064575,0
+WB.US,D,20170918,000000,107.33,107.56,104.16,104.93,1876591,0
+WB.US,D,20170919,000000,104.66,105.67,102.06,105.34,2053403,0
+WB.US,D,20170920,000000,105.5,105.78,97.53,100.8,2798547,0
+WB.US,D,20170921,000000,100.56,100.962,97,99.81,3150024,0
+WB.US,D,20170922,000000,99.22,100.5,98.68,100.04,1214001,0
+WB.US,D,20170925,000000,98.51,98.94,93.94,95.56,3277108,0
+WB.US,D,20170926,000000,97,99.35,96.15,96.91,2209594,0
+WB.US,D,20170927,000000,98.38,98.98,96.41,98.45,1726381,0
+WB.US,D,20170928,000000,97.94,98.5,95.66,98.09,1123215,0
+WB.US,D,20170929,000000,98.1,99.88,98.1,98.94,946298,0
+WB.US,D,20171002,000000,100.49,101.68,99.7,100.39,1108287,0
+WB.US,D,20171003,000000,101.79,104.8,101.45,104.21,1848704,0
+WB.US,D,20171004,000000,104.26,105.5,102.21,103.18,1506902,0
+WB.US,D,20171005,000000,103.18,104.2,101.16,101.5,948938,0
+WB.US,D,20171006,000000,100.61,101.48,99.69,100.4,1629396,0
+WB.US,D,20171009,000000,101,101.25,99.54,100.33,1175328,0
+WB.US,D,20171010,000000,100.7,102.74,98.2,99.72,1437978,0
+WB.US,D,20171011,000000,99.87,100.86,98.56,99.7,1454112,0
+WB.US,D,20171012,000000,100.69,101.37,98.1,98.89,1351113,0
+WB.US,D,20171013,000000,99.27,100.8,98.98,99.74,1092627,0
+WB.US,D,20171016,000000,100.52,100.57,98.13,99.07,1287946,0
+WB.US,D,20171017,000000,99.14,99.73,98.02,98.18,837004,0
+WB.US,D,20171018,000000,98.7,99.69,97.57,99.27,949355,0
+WB.US,D,20171019,000000,97.15,97.42,94.6,96.89,1349500,0
+WB.US,D,20171020,000000,97.88,99,95.37,95.48,1415235,0
+WB.US,D,20171023,000000,95.67,97.255,94.21,96.07,969665,0
+WB.US,D,20171024,000000,96.86,96.96,95.55,95.83,688404,0
+WB.US,D,20171025,000000,95.8,98.9,90.1,90.35,4456605,0
+WB.US,D,20171026,000000,91.13,92,89.665,89.96,2612934,0
+WB.US,D,20171027,000000,90.45,91.41,89.57,90.89,1971208,0
+WB.US,D,20171030,000000,90.497,93.44,89.3,89.87,1548001,0
+WB.US,D,20171031,000000,90.01,93.17,89.6,92.65,1509566,0
+WB.US,D,20171101,000000,93.72,96.87,93.61,96.6,2809291,0
+WB.US,D,20171102,000000,97.73,98.17,94.41,94.68,1688540,0
+WB.US,D,20171103,000000,95.21,96.94,93.86,96.41,1251544,0
+WB.US,D,20171106,000000,96.44,100.1,96.39,99.21,2019551,0
+WB.US,D,20171107,000000,99.69,100.42,93.65,99.28,5521391,0
+WB.US,D,20171108,000000,98.45,109.07,98.45,109.07,4966198,0
+WB.US,D,20171109,000000,107.24,110.48,105.5,109.29,3327280,0
+WB.US,D,20171110,000000,109.12,110.4,104.651,105.16,1859585,0
+WB.US,D,20171113,000000,105,109.98,104.68,108.58,1751476,0
+WB.US,D,20171114,000000,108.58,113.63,107.091,112.21,2542681,0
+WB.US,D,20171115,000000,110.04,113.92,107.64,111.22,2214556,0
+WB.US,D,20171116,000000,113.26,118.1,113.18,117.72,2208137,0
+WB.US,D,20171117,000000,118.17,118.649,114.2,115.73,2297244,0
+WB.US,D,20171120,000000,117.48,122.49,116.821,120.39,2528536,0
+WB.US,D,20171121,000000,121,123,119.06,119.54,1760256,0
+WB.US,D,20171122,000000,121.14,121.97,117.01,117.45,1762146,0
+WB.US,D,20171124,000000,116,118.122,114.72,117.48,1033026,0
+WB.US,D,20171127,000000,116.06,116.675,113.425,114.37,1830074,0
+WB.US,D,20171128,000000,116.01,118.25,116.01,116.01,1389467,0
+WB.US,D,20171129,000000,115.25,115.755,105.26,110.82,3307638,0
+WB.US,D,20171130,000000,111.21,111.53,106.5,108.56,2226680,0
+WB.US,D,20171201,000000,106.96,108.56,104.52,104.75,2187519,0
+WB.US,D,20171204,000000,107.6,108.77,99.11,102.03,2652114,0
+WB.US,D,20171205,000000,100.38,103.31,99.26,100.41,1793162,0
+WB.US,D,20171206,000000,98.8,101.56,97.49,98.36,1876618,0
+WB.US,D,20171207,000000,99.77,102.26,99.28,100.7,1851925,0
+WB.US,D,20171208,000000,104.25,106.71,99.95,100.24,2729941,0
+WB.US,D,20171211,000000,101.46,104.61,101.456,104,1473790,0
+WB.US,D,20171212,000000,103.5,104.16,100.946,101.69,1275587,0
+WB.US,D,20171213,000000,102.5,105.49,102.31,103.53,1735636,0
+WB.US,D,20171214,000000,103.13,104.61,101.33,101.83,971054,0
+WB.US,D,20171215,000000,102.23,102.96,100.8,102.72,1207244,0
+WB.US,D,20171218,000000,103.655,108.61,101.89,107.99,1675511,0
+WB.US,D,20171219,000000,107,109.763,105.31,107.16,1667024,0
+WB.US,D,20171220,000000,107.41,107.49,103.39,105.53,1034559,0
+WB.US,D,20171221,000000,106.64,109.56,106.528,107.72,1235793,0
+WB.US,D,20171222,000000,107.09,107.48,105.22,106.82,640593,0
+WB.US,D,20171226,000000,106.84,106.84,102.58,105.08,820957,0
+WB.US,D,20171227,000000,104.66,104.82,102.08,104.37,774098,0
+WB.US,D,20171228,000000,104.9,105.5,103.08,104.33,589101,0
+WB.US,D,20171229,000000,105.1,105.42,103.43,103.46,610973,0
+WB.US,D,20180102,000000,104.61,113.5,104.6,113.21,2486574,0
+WB.US,D,20180103,000000,113.7,117.19,113,115.09,2244890,0
+WB.US,D,20180104,000000,115.81,118.5,114.42,116.21,1377614,0
+WB.US,D,20180105,000000,117.73,121,116.61,120.86,1773451,0
+WB.US,D,20180108,000000,120.35,122.21,119.67,120.03,1371565,0
+WB.US,D,20180109,000000,120.75,121.9,116.51,121.68,1757994,0
+WB.US,D,20180110,000000,119.8,120.72,116.9,120.1,1799958,0
+WB.US,D,20180111,000000,120.11,121,119,119.93,1008209,0
+WB.US,D,20180112,000000,120.15,122.05,118.26,121.44,1467401,0
+WB.US,D,20180116,000000,124.4,128.37,122.1,123.19,3014964,0
+WB.US,D,20180117,000000,124.62,130.89,123.45,129.2,1899186,0
+WB.US,D,20180118,000000,129.89,130.82,126.77,129.62,1444999,0
+WB.US,D,20180119,000000,131.07,132.5,129.51,130.29,1095327,0
+WB.US,D,20180122,000000,131.95,132.24,130.17,131.13,1172167,0
+WB.US,D,20180123,000000,130.82,131.9,128.11,131.7,1221563,0
+WB.US,D,20180124,000000,132.4,132.72,125.62,128.58,1924289,0
+WB.US,D,20180125,000000,126.41,130.9,125.16,130.52,1759347,0
+WB.US,D,20180126,000000,132.21,136.19,132,136.1,1579564,0
+WB.US,D,20180129,000000,131.87,135.28,128.7,132.14,2364003,0
+WB.US,D,20180130,000000,127.52,130,125.5,128.61,1829703,0
+WB.US,D,20180131,000000,131.57,131.91,129.1,129.57,1260248,0
+WB.US,D,20180201,000000,127.75,133.38,126,130.1,1960671,0
+WB.US,D,20180202,000000,128.13,128.59,120.99,121.44,2797072,0
+WB.US,D,20180205,000000,117.67,126.19,115.83,117.51,2714982,0
+WB.US,D,20180206,000000,113.98,120.82,113.6,118.31,3044910,0
+WB.US,D,20180207,000000,117.19,121.11,116.6,117.53,1386519,0
+WB.US,D,20180208,000000,118.16,122.8,111.76,111.76,2028308,0
+WB.US,D,20180209,000000,115.3,116.65,108.7,115.35,2440049,0
+WB.US,D,20180212,000000,117.15,119.89,115.47,118.49,2436466,0
+WB.US,D,20180213,000000,124.38,130.97,120.26,129.66,4979420,0
+WB.US,D,20180214,000000,127.9,140,127.63,139.65,4041526,0
+WB.US,D,20180215,000000,140.5,142.12,134.04,135.12,3124083,0
+WB.US,D,20180216,000000,134.81,138.9,133.54,134.74,1763999,0
+WB.US,D,20180220,000000,133.31,136.5,132.29,133.9,1841761,0
+WB.US,D,20180221,000000,135.39,139.585,135.065,136.75,1847336,0
+WB.US,D,20180222,000000,137.14,138,134.068,134.71,1354664,0
+WB.US,D,20180223,000000,135,139.81,134.95,139.74,1755971,0
+WB.US,D,20180226,000000,139.96,140.5,132.3,132.77,2831905,0
+WB.US,D,20180227,000000,132.93,134.58,128.06,129.13,2412958,0
+WB.US,D,20180228,000000,130.5,131.82,126.36,128.52,2150150,0
+WB.US,D,20180301,000000,129.45,131.05,126.153,127.78,1620823,0
+WB.US,D,20180302,000000,125.15,130.67,122.8,130.55,1700701,0
+WB.US,D,20180305,000000,128.86,132.18,126.67,131.28,1556639,0
+WB.US,D,20180306,000000,133.59,136.7,132.35,135.6,1992264,0
+WB.US,D,20180307,000000,134.71,139,133.88,138.93,1450560,0
+WB.US,D,20180308,000000,139,139.41,136.49,137.57,1149159,0
+WB.US,D,20180309,000000,138.81,139.05,136.05,137.51,1006276,0
+WB.US,D,20180312,000000,138.22,138.403,129.79,130.68,2537562,0
+WB.US,D,20180313,000000,132.99,133.8,128.88,131.13,1699315,0
+WB.US,D,20180314,000000,132.17,133.55,130.13,131.49,946617,0
+WB.US,D,20180315,000000,133.5,134.909,131.71,133.72,1386284,0
+WB.US,D,20180316,000000,133.88,133.88,130.73,133.03,1519167,0
+WB.US,D,20180319,000000,131.07,133.68,129.6,133.56,1230989,0
+WB.US,D,20180320,000000,133.25,138.717,133.25,135.94,2101315,0
+WB.US,D,20180321,000000,135.17,135.93,133.06,134.14,1043978,0
+WB.US,D,20180322,000000,130.56,132,123.1,124.81,3256320,0
+WB.US,D,20180323,000000,126.14,127.87,122.32,122.78,2271966,0
+WB.US,D,20180326,000000,126.88,129.28,123.02,128.78,2019598,0
+WB.US,D,20180327,000000,128.94,129.5,117.134,118.23,2775290,0
+WB.US,D,20180328,000000,118,120.43,113.13,115.09,3013954,0
+WB.US,D,20180329,000000,116.02,121.25,115.66,119.54,2127319,0
+WB.US,D,20180402,000000,119.31,119.43,113.45,115.81,1633709,0
+WB.US,D,20180403,000000,116.42,116.99,112.91,115.01,1338158,0
+WB.US,D,20180404,000000,110.92,116.63,109,116.53,1767023,0
+WB.US,D,20180405,000000,118.34,120.598,114.551,116.13,1318780,0
+WB.US,D,20180406,000000,113.71,116.99,112.62,113.6,973037,0
+WB.US,D,20180409,000000,116.31,120.8,115.42,117.14,1993071,0
+WB.US,D,20180410,000000,121.34,124.965,119.96,123.57,2183664,0
+WB.US,D,20180411,000000,122.54,125.19,122.5,123.91,1217003,0
+WB.US,D,20180412,000000,124.73,125.39,121.302,122.59,921960,0
+WB.US,D,20180413,000000,123.45,123.66,112.57,114.18,3415292,0
+WB.US,D,20180416,000000,114.14,118.58,113.99,116.55,1445867,0
+WB.US,D,20180417,000000,116.52,120.89,115.863,120.38,1733263,0
+WB.US,D,20180418,000000,121.05,122.5,117.32,118.38,1508523,0
+WB.US,D,20180419,000000,118.18,118.96,116.32,118.32,799371,0
+WB.US,D,20180420,000000,118.47,120.35,117.37,119.09,979643,0
+WB.US,D,20180423,000000,117.95,120.9,117.684,117.95,822184,0
+WB.US,D,20180424,000000,119.99,121.78,111.31,114.13,2109844,0
+WB.US,D,20180425,000000,113.49,113.73,108.08,108.88,2377081,0
+WB.US,D,20180426,000000,112.48,112.82,109.9,111.61,1399641,0
+WB.US,D,20180427,000000,114.78,116.24,109.85,111.87,1555298,0
+WB.US,D,20180430,000000,112.5,115.635,111.14,114.52,1270072,0
+WB.US,D,20180501,000000,114.01,116.495,113.51,115.5,933493,0
+WB.US,D,20180502,000000,116.51,118.95,115.72,116.33,1772217,0
+WB.US,D,20180503,000000,115.51,116.19,112.3,115.7,1421345,0
+WB.US,D,20180504,000000,115,116.54,113.3,115.28,1730380,0
+WB.US,D,20180507,000000,116.45,125,116.25,123.36,3033539,0
+WB.US,D,20180508,000000,124.83,128.17,123,127.99,4053333,0
+WB.US,D,20180509,000000,117.36,117.9,109.2,109.82,13618116,0
+WB.US,D,20180510,000000,112.75,114.5,111,112.74,5458811,0
+WB.US,D,20180511,000000,113.88,113.88,105,107.32,6091624,0
+WB.US,D,20180514,000000,108.84,109.95,107.22,107.8,3317614,0
+WB.US,D,20180515,000000,106,106.2,102.1,104.55,3690981,0
+WB.US,D,20180516,000000,103.92,105.38,103,103.84,2709237,0
+WB.US,D,20180517,000000,102.5,103.2,99.75,101.8,3616312,0
+WB.US,D,20180518,000000,101.79,104.368,101.25,101.62,1703584,0
+WB.US,D,20180521,000000,104.11,104.3,99.01,101.45,3172838,0
+WB.US,D,20180522,000000,101.45,104.08,100.37,102.66,2113288,0
+WB.US,D,20180523,000000,101.2,106.39,101.12,103.48,2730226,0
+WB.US,D,20180524,000000,104.11,105.34,102,102.4,1811074,0
+WB.US,D,20180525,000000,102.5,103.67,102.5,102.57,1210400,0
+WB.US,D,20180529,000000,102.19,104.97,101.58,102.21,2062369,0
+WB.US,D,20180530,000000,102.59,104.07,101.22,102.26,1518186,0
+WB.US,D,20180531,000000,103,104.05,101.7,101.91,1892271,0
+WB.US,D,20180601,000000,102,103.9,101.53,103.3,1926615,0
+WB.US,D,20180604,000000,104.27,105.383,102.6,104.37,2155083,0
+WB.US,D,20180605,000000,105.06,108,104.953,106.19,2927799,0
+WB.US,D,20180606,000000,107.08,108.6,104.7,105.17,2020161,0
+WB.US,D,20180607,000000,105.5,106.77,103.53,105.2,1495092,0
+WB.US,D,20180608,000000,104.5,107.81,104.02,106.54,2566984,0
+WB.US,D,20180611,000000,107.16,108.55,102.92,103.84,2774412,0
+WB.US,D,20180612,000000,104.88,107.14,104.5,105.89,2123940,0
+WB.US,D,20180613,000000,106.81,108.42,105.65,107.37,1980484,0
+WB.US,D,20180614,000000,107.4,112.03,107.18,111.31,3260713,0
+WB.US,D,20180615,000000,109.13,111.03,109.13,109.68,2488936,0
+WB.US,D,20180618,000000,107.38,107.72,104.54,107.31,2581174,0
+WB.US,D,20180619,000000,103.49,104.41,100.715,101.17,3538025,0
+WB.US,D,20180620,000000,103.2,104.24,101.421,104.2,2296426,0
+WB.US,D,20180621,000000,102.84,103.62,98.32,98.65,3336699,0
+WB.US,D,20180622,000000,99.58,99.76,95.54,98.17,1898434,0
+WB.US,D,20180625,000000,95.1,95.905,92.1607,93.31,3470621,0
+WB.US,D,20180626,000000,94.17,94.94,90.98,92.27,3638606,0
+WB.US,D,20180627,000000,92.2,92.48,87.06,87.14,3627498,0
+WB.US,D,20180628,000000,86.1,88.64,85.33,87.93,3191724,0
+WB.US,D,20180629,000000,90,90.64,87.8,88.76,1968596,0
+WB.US,D,20180702,000000,85.83,89.25,85.66,89.07,1261939,0
+WB.US,D,20180703,000000,90.19,90.4,86.94,88.03,1134449,0
+WB.US,D,20180705,000000,88.7,89.6,86.82,88.07,1475907,0
+WB.US,D,20180706,000000,87.77,91.31,87.3,90.44,2420728,0
+WB.US,D,20180709,000000,92.75,92.985,89.5,90.97,1741246,0
+WB.US,D,20180710,000000,90.45,91.839,89.53,90.28,1923874,0
+WB.US,D,20180711,000000,88.1,89.51,87.6,88.62,1986339,0
+WB.US,D,20180712,000000,90.02,91.31,89.57,90.65,1595024,0
+WB.US,D,20180713,000000,91.03,91.54,89.125,90.67,900223,0
+WB.US,D,20180716,000000,90.63,91.3225,89.56,90.27,891007,0
+WB.US,D,20180717,000000,89.31,90.95,88.51,90.74,877443,0
+WB.US,D,20180718,000000,90.65,91.25,88.37,89.51,1521245,0
+WB.US,D,20180719,000000,88.59,88.66,86.9,87.07,1822302,0
+WB.US,D,20180720,000000,87.8,89.37,86.93,88.1,1276364,0
+WB.US,D,20180723,000000,87.96,88.75,86.88,88.36,931990,0
+WB.US,D,20180724,000000,90,90.8,87.35,88.27,1535192,0
+WB.US,D,20180725,000000,88.62,90.07,88.1,89.72,1346323,0
+WB.US,D,20180726,000000,87.24,88.95,87.1537,88,1586704,0
+WB.US,D,20180727,000000,88.49,88.7,85.62,87.05,2210806,0
+WB.US,D,20180730,000000,86.17,86.6925,80.9,82.1,4235927,0
+WB.US,D,20180731,000000,82.64,83.57,80.7,82.75,2755623,0
+WB.US,D,20180801,000000,81.93,83.3865,80.99,81.97,1677338,0
+WB.US,D,20180802,000000,80.12,80.6973,79.31,79.99,2670219,0
+WB.US,D,20180803,000000,80.44,82.02,79.69,80.79,1352785,0
+WB.US,D,20180806,000000,81.04,83.43,80.6262,83.1,1992212,0
+WB.US,D,20180807,000000,84.65,86.42,82.77,83.47,3012570,0
+WB.US,D,20180808,000000,89.11,90,79.86,80.09,6654372,0
+WB.US,D,20180809,000000,80.7,82.08,80,80.12,2425556,0
+WB.US,D,20180810,000000,78.73,81.17,77.44,80.55,2905289,0
+WB.US,D,20180813,000000,79.35,80.19,75.95,76.84,4051501,0
+WB.US,D,20180814,000000,76.09,76.79,74.56,75.59,2942817,0
+WB.US,D,20180815,000000,71.41,73.73,70.13,72.79,3782272,0
+WB.US,D,20180816,000000,74.21,76,73.31,73.96,2341178,0
+WB.US,D,20180817,000000,73.66,75.4,72.36,74.9,1808529,0
+WB.US,D,20180820,000000,76.85,79.88,76.51,76.76,2709733,0
+WB.US,D,20180821,000000,77.53,79.23,77.53,78.15,2287403,0
+WB.US,D,20180822,000000,77.92,79.75,77.9,79.23,1613930,0
+WB.US,D,20180823,000000,79.68,81.43,77.945,78.06,2240688,0
+WB.US,D,20180824,000000,79.05,79.939,78.41,78.57,977159,0
+WB.US,D,20180827,000000,80.49,83.35,80,80.77,3352133,0
+WB.US,D,20180828,000000,81.47,81.92,79.16,80.1,1468473,0
+WB.US,D,20180829,000000,80.29,80.9,79.08,79.86,1179522,0
+WB.US,D,20180830,000000,79.01,79.36,74.93,76.44,2644470,0
+WB.US,D,20180831,000000,75.75,77.76,75.75,76.74,1981160,0
+WB.US,D,20180904,000000,76.52,76.73,74.8,76.01,1337893,0
+WB.US,D,20180905,000000,74.25,74.72,71.29,72.3,2598876,0
+WB.US,D,20180906,000000,72.33,74,71.26,72.26,1674577,0
+WB.US,D,20180907,000000,72,75.36,71.55,72.99,2236468,0
+WB.US,D,20180910,000000,72.77,72.95,69.94,70.66,2382731,0
+WB.US,D,20180911,000000,67.9,70.08,66.6775,68.72,2874294,0
+WB.US,D,20180912,000000,68.77,69.69,66.89,69.32,2396277,0
+WB.US,D,20180913,000000,71.88,74.55,71.55,73.35,3240324,0
+WB.US,D,20180914,000000,74,75.23,72,72.86,1854998,0
+WB.US,D,20180917,000000,71.1,73.3025,71.07,72.41,1377537,0
+WB.US,D,20180918,000000,72.18,74.37,71.03,72.05,1487145,0
+WB.US,D,20180919,000000,73.4,76.95,73.0101,75.91,2430469,0
+WB.US,D,20180920,000000,76.63,78.38,76.3734,77.41,2230169,0
+WB.US,D,20180921,000000,79,79.2,76.7001,77.69,1727285,0
+WB.US,D,20180924,000000,75.15,75.88,74.1,75.68,1152286,0
+WB.US,D,20180925,000000,75.68,76.76,75.01,75.7,885361,0
+WB.US,D,20180926,000000,76.09,77.8,75.79,76.08,1320246,0
+WB.US,D,20180927,000000,76.49,76.8,75.51,76.2,881766,0
+WB.US,D,20180928,000000,75.33,76.32,72.2542,73.13,2812167,0
+WB.US,D,20181001,000000,73.67,73.67,71.83,72.52,1260909,0
+WB.US,D,20181002,000000,70.49,70.6,67.672,68.4,2654577,0
+WB.US,D,20181003,000000,69.29,71.075,69.1,69.37,2363232,0
+WB.US,D,20181004,000000,68.65,68.715,65.08,65.54,3263136,0
+WB.US,D,20181005,000000,66.08,66.08,62.9,64.25,2924341,0
+WB.US,D,20181008,000000,61.66,64.9,61.27,64.07,2787515,0
+WB.US,D,20181009,000000,62.11,63.74,61.045,61.08,3445677,0
+WB.US,D,20181010,000000,60.37,60.37,56.44,56.5,5345623,0
+WB.US,D,20181011,000000,55.11,56.68,54.36,55.82,6011917,0
+WB.US,D,20181012,000000,58.48,60.1721,57.89,59.64,3194683,0
+WB.US,D,20181015,000000,57.78,61.11,57.58,60.37,2945926,0
+WB.US,D,20181016,000000,61.13,63.24,60.15,63.14,2380327,0
+WB.US,D,20181017,000000,63.14,63.14,59.81,60.66,2374722,0
+WB.US,D,20181018,000000,59.01,60.25,58.19,58.49,2635087,0
+WB.US,D,20181019,000000,59.96,60.2979,56.8127,56.99,1752760,0
+WB.US,D,20181022,000000,60.28,61.5,58.92,60.87,3535843,0
+WB.US,D,20181023,000000,56.53,60.3,55.73,58.81,2350495,0
+WB.US,D,20181024,000000,58.9,59.31,54.93,54.97,2411979,0
+WB.US,D,20181025,000000,55.51,56.84,55.02,56.33,1683412,0
+WB.US,D,20181026,000000,54.39,58.68,53.91,57.13,2398867,0
+WB.US,D,20181029,000000,57.25,58,53.93,54.65,1860618,0
+WB.US,D,20181030,000000,54.41,55.57,53.11,55.07,2065551,0
+WB.US,D,20181031,000000,56.5,59.45,56.06,59.01,2318395,0
+WB.US,D,20181101,000000,60,66.58,58.62,66.25,4422311,0
+WB.US,D,20181102,000000,67.12,68.83,64.025,64.75,3867345,0
+WB.US,D,20181105,000000,64.16,64.8928,61.32,64.14,1744007,0
+WB.US,D,20181106,000000,64.48,66.42,63.4302,65,1447264,0
+WB.US,D,20181107,000000,65.59,66.34,63.7,65.09,1375613,0
+WB.US,D,20181108,000000,63.26,63.69,60.52,61.57,1691404,0
+WB.US,D,20181109,000000,59.65,59.99,55.75,57.16,2859263,0
+WB.US,D,20181112,000000,57.16,57.29,53.69,54.6,2317776,0
+WB.US,D,20181113,000000,55.68,57.45,54.93,55.46,1557623,0
+WB.US,D,20181114,000000,56.39,59.69,56.24,57.17,1884748,0
+WB.US,D,20181115,000000,58.33,60.47,58.33,60.06,1846242,0
+WB.US,D,20181116,000000,58.87,59.75,56.89,59.25,1572340,0
+WB.US,D,20181119,000000,58,58.4881,55.68,56.8,2561780,0
+WB.US,D,20181120,000000,54.63,58.61,54.58,56.85,1693154,0
+WB.US,D,20181121,000000,58.79,60.91,58.6,60.06,2034556,0
+WB.US,D,20181123,000000,58.27,58.9,56.67,56.93,1688212,0
+WB.US,D,20181126,000000,58.53,60.2999,57.775,59.25,1474933,0
+WB.US,D,20181127,000000,58.73,59.85,58.01,59.1,2183986,0
+WB.US,D,20181128,000000,61.65,65.49,57.61,61.99,6997672,0
+WB.US,D,20181129,000000,61,61,58.2,59.73,2758485,0
+WB.US,D,20181130,000000,59.72,64.35,59.23,63.68,3612598,0
+WB.US,D,20181203,000000,68.42,70.94,66.2393,66.71,3592097,0
+WB.US,D,20181204,000000,66.64,68.1,64.57,65.09,2669468,0
+WB.US,D,20181206,000000,62.13,63.75,61.63,62.58,2860671,0
+WB.US,D,20181207,000000,62.5,64.4,61.04,61.62,2885908,0
+WB.US,D,20181210,000000,61.2,62.5,60.25,61.22,3280767,0
+WB.US,D,20181211,000000,62.76,65.1,62.65,63.35,2959511,0
+WB.US,D,20181212,000000,64.71,66.13,64.43,64.73,2206967,0
+WB.US,D,20181213,000000,65.28,65.9775,63.1,63.75,1683142,0
+WB.US,D,20181214,000000,62.46,65.6703,62.19,64.56,1898589,0
+WB.US,D,20181217,000000,64.28,64.34,60.13,60.77,2191503,0
+WB.US,D,20181218,000000,61.5,61.59,59.87,60.62,1931400,0
+WB.US,D,20181219,000000,60.69,61.84,55.72,56.37,2360237,0
+WB.US,D,20181220,000000,56.69,57.59,54.33,55.38,2758548,0
+WB.US,D,20181221,000000,56.66,58.88,54.85,55.45,2817383,0
+WB.US,D,20181224,000000,55.35,57.72,54.4,56.32,1351796,0
+WB.US,D,20181226,000000,56.85,60.16,55.55,60.07,2057131,0
+WB.US,D,20181227,000000,58.88,59.96,57.3,58.86,1406448,0
+WB.US,D,20181228,000000,58.89,59.5,56.835,58.84,1531161,0
+WB.US,D,20181231,000000,59.49,61.495,57.8,58.43,1349447,0
+WB.US,D,20190102,000000,56.86,59.23,55.24,58.94,1619381,0
+WB.US,D,20190103,000000,57.99,58.19,55.47,55.97,1745650,0
+WB.US,D,20190104,000000,57.39,61.6,57.05,61.23,2288927,0
+WB.US,D,20190107,000000,61.46,62.68,60.65,62.63,2137345,0
+WB.US,D,20190108,000000,60.7,60.95,56.96,59.08,4685999,0
+WB.US,D,20190109,000000,59.59,61.08,58.55,60.64,3029207,0
+WB.US,D,20190110,000000,60.14,60.14,58.01,59.59,1537099,0
+WB.US,D,20190111,000000,58.23,58.37,56.63,57.12,3259237,0
+WB.US,D,20190114,000000,56.25,56.5,53.81,54.22,4145176,0
+WB.US,D,20190115,000000,54.76,55.59,54.39,54.66,2297442,0
+WB.US,D,20190116,000000,55.05,57.99,54.8,57.24,2087799,0
+WB.US,D,20190117,000000,56.83,59.06,55.7015,58.23,1801157,0
+WB.US,D,20190118,000000,59.09,61.3614,58.41,60.8,2925851,0
+WB.US,D,20190122,000000,58.53,58.7,51.82,52.51,9167110,0
+WB.US,D,20190123,000000,53.69,54.24,51.45,52.2,3151513,0
+WB.US,D,20190124,000000,51.15,54.57,51.15,54.37,3005533,0
+WB.US,D,20190125,000000,55.5,58.5,55.41,58.19,3486009,0
+WB.US,D,20190128,000000,57.5,58.58,56.2304,58.33,1983856,0
+WB.US,D,20190129,000000,58.17,58.48,56.935,57.66,1045012,0
+WB.US,D,20190130,000000,58.32,59.2295,57.64,58.9,1584847,0
+WB.US,D,20190131,000000,59,63.17,59,60.66,2609481,0
+WB.US,D,20190201,000000,60.3,62.12,60.09,60.9,958548,0
+WB.US,D,20190204,000000,61.26,61.8,60.25,61.78,839631,0
+WB.US,D,20190205,000000,62.11,62.65,61.41,62.15,1252718,0
+WB.US,D,20190206,000000,62.41,63.07,61.38,62.36,1565793,0
+WB.US,D,20190207,000000,61.56,61.852,59.18,60.07,1629163,0
+WB.US,D,20190208,000000,59.47,61.44,59.21,61.03,1613742,0
+WB.US,D,20190211,000000,62.06,63.61,61.8901,62.31,1950001,0
+WB.US,D,20190212,000000,63.5,66.06,63.38,65.31,3287727,0
+WB.US,D,20190213,000000,66.15,68.4,65.95,66.17,3419386,0
+WB.US,D,20190214,000000,65.9,65.9,63.83,65.53,1833478,0
+WB.US,D,20190215,000000,65.2,65.85,63.68,64.28,1599135,0
+WB.US,D,20190219,000000,63.67,65.8,63.18,65.59,2302987,0
+WB.US,D,20190220,000000,66.27,68.55,65.57,66.05,2860941,0
+WB.US,D,20190221,000000,66.54,67.24,65.02,65.55,1468720,0
+WB.US,D,20190222,000000,66.73,69.29,65.16,68.47,2907863,0
+WB.US,D,20190225,000000,70.99,74.68,70.54,74.04,5531531,0
+WB.US,D,20190226,000000,71.8,74.39,70.55,74.25,3022084,0
+WB.US,D,20190227,000000,72.74,74.55,72.21,73.14,2410103,0
+WB.US,D,20190228,000000,73.87,74,70.29,72.25,2003221,0
+WB.US,D,20190301,000000,73.84,74.37,71.86,72.07,1727803,0
+WB.US,D,20190304,000000,73.4,73.83,70.61,72.37,2669557,0
+WB.US,D,20190305,000000,67.33,70.76,64.55,69.72,6105188,0
+WB.US,D,20190306,000000,68.61,69.39,67.01,67.29,2207589,0
+WB.US,D,20190307,000000,66.2,66.2,61.62,62.12,5754827,0
+WB.US,D,20190308,000000,59.78,62.5335,59.35,61.54,2779169,0
+WB.US,D,20190311,000000,62.88,64.53,62.42,64.28,1988390,0
+WB.US,D,20190312,000000,64.71,64.755,62.425,63.25,1809207,0
+WB.US,D,20190313,000000,63.25,63.52,62.0983,62.45,1974659,0
+WB.US,D,20190314,000000,61.8,62.36,60.19,61.38,1844099,0
+WB.US,D,20190315,000000,62.15,63.55,62,62.61,1670528,0
+WB.US,D,20190318,000000,63.31,63.6,61.24,62.83,1744128,0
+WB.US,D,20190319,000000,63.2,63.59,62.58,63.05,1218320,0
+WB.US,D,20190320,000000,62.52,62.52,60.4318,61.01,2567922,0
+WB.US,D,20190321,000000,60.78,61.6259,60.07,60.65,1779819,0
+WB.US,D,20190322,000000,60.33,61.181,58.59,58.7,2016807,0
+WB.US,D,20190325,000000,58.31,59.26,57.6,59.03,1432457,0
+WB.US,D,20190326,000000,59.12,59.75,57.84,58.59,1201878,0
+WB.US,D,20190327,000000,58.68,59.09,57.3656,57.89,1228058,0
+WB.US,D,20190328,000000,58.04,58.67,57.45,58.33,865554,0
+WB.US,D,20190329,000000,59.67,62.25,59.381,61.99,3593134,0
+WB.US,D,20190401,000000,63.23,66.905,63.1276,66.4,4483762,0
+WB.US,D,20190402,000000,65.88,66.81,65.22,65.9,1690415,0
+WB.US,D,20190403,000000,67.28,70,67.05,68.94,3686492,0
+WB.US,D,20190404,000000,68.61,69.6955,68.08,68.74,2402925,0
+WB.US,D,20190405,000000,69.11,72.09,68.47,71.06,2215845,0
+WB.US,D,20190408,000000,70.94,71.97,69.77,71.91,1437598,0
+WB.US,D,20190409,000000,70.4,71.7,70.06,70.8,1464449,0
+WB.US,D,20190410,000000,70.71,71.3053,69.21,70.57,1492703,0
+WB.US,D,20190411,000000,70.13,70.13,68.1735,68.9,1303382,0
+WB.US,D,20190412,000000,70.19,71.5,69.25,70.47,911278,0
+WB.US,D,20190415,000000,70.06,70.28,67.73,68.6,1169315,0
+WB.US,D,20190416,000000,69.86,71.39,69.6742,70.4,1782111,0
+WB.US,D,20190417,000000,69.8,72.49,69.8,71.15,1424663,0
+WB.US,D,20190418,000000,70.89,71.6,70.42,71.5,908537,0
+WB.US,D,20190422,000000,70.64,72.78,70.5,72.32,1037294,0
+WB.US,D,20190423,000000,72.54,72.62,71.35,72,959054,0
+WB.US,D,20190424,000000,72,72,68.63,70.31,1458482,0
+WB.US,D,20190425,000000,69.88,70.21,68.64,69.84,1805199,0
+WB.US,D,20190426,000000,69.89,69.99,67.09,67.74,2084057,0
+WB.US,D,20190429,000000,67.64,68.64,67.15,67.75,1984458,0
+WB.US,D,20190430,000000,67.47,69.25,67.35,68.5,1756769,0
+WB.US,D,20190501,000000,69,69.34,67.88,67.94,567442,0
+WB.US,D,20190502,000000,68.44,68.44,65.84,67.11,982446,0
+WB.US,D,20190503,000000,68.29,69.03,67.71,68.79,955051,0
+WB.US,D,20190506,000000,64.31,65.6,62.49,65.23,2401285,0
+WB.US,D,20190507,000000,64.6,64.91,61.63,62.44,2167631,0
+WB.US,D,20190508,000000,62.39,62.8,61.12,61.95,1422916,0
+WB.US,D,20190509,000000,60.3,61.975,59.56,61.79,1244781,0
+WB.US,D,20190510,000000,61.64,62.34,59.97,61.43,1165462,0
+WB.US,D,20190513,000000,58.49,59.35,57.52,58.63,2343136,0
+WB.US,D,20190514,000000,60.2,60.25,58.43,59.22,1213186,0
+WB.US,D,20190515,000000,58.59,59.4,57.43,58.99,1175489,0
+WB.US,D,20190516,000000,58.97,59.6,58.08,59.04,1263020,0
+WB.US,D,20190517,000000,56.29,56.85,53.03,53.1,5571489,0
+WB.US,D,20190520,000000,51.72,51.77,50.21,50.56,3576131,0
+WB.US,D,20190521,000000,51.62,52.995,51.03,52.62,2176796,0
+WB.US,D,20190522,000000,52.3,52.43,50.395,51.16,3152993,0
+WB.US,D,20190523,000000,45,45.9,42.7,45.39,10161994,0
+WB.US,D,20190524,000000,45.54,45.71,43.255,43.66,4021575,0
+WB.US,D,20190528,000000,43.31,43.85,42.25,42.95,3984821,0
+WB.US,D,20190529,000000,42.55,43.63,42.41,42.91,2272077,0
+WB.US,D,20190530,000000,43.15,43.27,41.64,42.02,1980028,0
+WB.US,D,20190531,000000,41.28,42.32,40.61,41.52,2235906,0
+WB.US,D,20190603,000000,41.22,42.59,40.67,41.11,1970209,0
+WB.US,D,20190604,000000,41.45,43.345,40.74,42.89,2604460,0
+WB.US,D,20190605,000000,43,43.25,40.31,41.43,2577216,0
+WB.US,D,20190606,000000,41.48,41.8,40.59,41.25,1369965,0
+WB.US,D,20190607,000000,41.75,42.82,41.64,42.4,2047663,0
+WB.US,D,20190610,000000,43.14,44.09,42.78,42.92,1999227,0
+WB.US,D,20190611,000000,43.94,45.39,43.795,44.2,2866287,0
+WB.US,D,20190612,000000,43.4,43.86,41.59,42.41,2293343,0
+WB.US,D,20190613,000000,42.97,43.15,41.94,42.43,1251948,0
+WB.US,D,20190614,000000,41.85,41.95,40.85,41.41,1147802,0
+WB.US,D,20190617,000000,41.47,41.93,41.02,41.61,981967,0
+WB.US,D,20190618,000000,42.23,44.08,42.15,43.24,2798660,0
+WB.US,D,20190619,000000,43.5,44,41.7504,42.22,2580320,0
+WB.US,D,20190620,000000,43.5,44.42,42.9175,43.02,3331363,0
+WB.US,D,20190621,000000,42.74,43.41,42.2,43.21,1688052,0
+WB.US,D,20190624,000000,43.5,43.5,42.44,43.02,1550710,0
+WB.US,D,20190625,000000,42.69,42.94,40.92,41.57,2323495,0
+WB.US,D,20190626,000000,42.23,43.21,42.2,42.62,1744614,0
+WB.US,D,20190627,000000,43.14,43.95,42.91,43.9,1708704,0
+WB.US,D,20190628,000000,43.95,44.08,43,43.55,1207386,0
+WB.US,D,20190701,000000,45.34,46.1399,43.84,43.94,3899734,0
+WB.US,D,20190702,000000,44,44.51,43.66,44.26,1516105,0
+WB.US,D,20190703,000000,44.2,44.33,42.94,44.23,1399764,0
+WB.US,D,20190705,000000,43.71,44.6063,43.04,43.92,1477904,0
+WB.US,D,20190708,000000,43.03,43.34,41.9611,42.48,1631551,0
+WB.US,D,20190709,000000,42.05,43.46,41.71,43.21,1561469,0
+WB.US,D,20190710,000000,43.36,43.83,42.11,42.33,1805862,0
+WB.US,D,20190711,000000,42.44,42.8,41.78,42.23,1162714,0
+WB.US,D,20190712,000000,42.32,42.68,41.99,42.36,1488011,0
+WB.US,D,20190715,000000,42.53,43.51,42.3052,43.05,1030568,0
+WB.US,D,20190716,000000,43.12,43.29,41.22,41.57,2998906,0
+WB.US,D,20190717,000000,41.15,42.1,40.81,40.86,1896322,0
+WB.US,D,20190718,000000,40.75,40.76,39.5,39.8,2801389,0
+WB.US,D,20190719,000000,39.96,40.97,39.73,40.39,2437688,0
+WB.US,D,20190722,000000,40.5,40.54,39.01,39.7,2468002,0
+WB.US,D,20190723,000000,40.05,41.06,39.83,40.89,2118793,0
+WB.US,D,20190724,000000,41.05,41.35,40.71,41.28,1419683,0
+WB.US,D,20190725,000000,41.36,41.4,40.05,40.24,1457787,0
+WB.US,D,20190726,000000,40.63,40.6481,39.565,40.07,1448131,0
+WB.US,D,20190729,000000,40.03,40.39,39.69,40.16,1568790,0
+WB.US,D,20190730,000000,39.59,40.18,39.4249,39.92,1060556,0
+WB.US,D,20190731,000000,39.97,40.04,38.82,39.17,1320850,0
+WB.US,D,20190801,000000,39.13,39.32,36.85,37.3,2693945,0
+WB.US,D,20190802,000000,36.94,38.09,36.41,37.76,2408599,0
+WB.US,D,20190805,000000,36,36.2,34.2638,34.89,4121814,0
+WB.US,D,20190806,000000,35.78,36.66,35.42,36.14,3201068,0
+WB.US,D,20190807,000000,35.8,36.77,35.13,36.09,1633798,0
+WB.US,D,20190808,000000,36.5,36.805,36.14,36.75,1419912,0
+WB.US,D,20190809,000000,36.3,36.45,35.41,35.53,1023237,0
+WB.US,D,20190812,000000,35.06,35.775,34.66,35.53,1886229,0
+WB.US,D,20190813,000000,35.57,37.61,35.22,36.47,1685621,0
+WB.US,D,20190814,000000,35.74,35.74,34.41,35.01,2086616,0
+WB.US,D,20190815,000000,35.68,35.84,34.98,35.36,1422936,0
+WB.US,D,20190816,000000,35.79,37.4801,35.64,37.08,3203246,0
+WB.US,D,20190819,000000,39.6603,42.9,38.645,42.31,9920093,0
+WB.US,D,20190820,000000,42,42.49,40.97,42.19,3034884,0
+WB.US,D,20190821,000000,42.5,42.79,41.02,41.43,2079419,0
+WB.US,D,20190822,000000,41.26,41.78,40.13,40.19,1604076,0
+WB.US,D,20190823,000000,39.62,41.04,39.33,39.62,2099761,0
+WB.US,D,20190826,000000,40.29,40.78,40,40.31,1448868,0
+WB.US,D,20190827,000000,40.36,41.19,39.8,40.35,1450019,0
+WB.US,D,20190828,000000,40.25,41.39,39.69,40.76,1240841,0
+WB.US,D,20190829,000000,41.45,42.79,41.32,41.61,1817010,0
+WB.US,D,20190830,000000,42.01,42.48,40.98,41.37,1252519,0
+WB.US,D,20190903,000000,41.4,44.17,41.32,43.43,4693182,0
+WB.US,D,20190904,000000,43.75,45.33,43.65,45,4153563,0
+WB.US,D,20190905,000000,46.23,46.7,45.49,46.25,2402088,0
+WB.US,D,20190906,000000,46.19,47.21,46.08,46.9,1582694,0
+WB.US,D,20190909,000000,47.46,50.4,47.315,49.61,4795936,0
+WB.US,D,20190910,000000,48.92,50.375,48.64,50.21,2689490,0
+WB.US,D,20190911,000000,50.2,50.46,48.85,49.81,2091007,0
+WB.US,D,20190912,000000,49.86,50.1,48.45,48.97,1846155,0
+WB.US,D,20190913,000000,49.38,50.67,48.86,50.17,1533934,0
+WB.US,D,20190916,000000,49.82,50.26,49.36,49.79,1257338,0
+WB.US,D,20190917,000000,48.99,49.845,48.64,49.77,1190292,0
+WB.US,D,20190918,000000,49.57,50,48.17,49.01,1462923,0
+WB.US,D,20190919,000000,49.4,51.5,49.35,49.41,2370027,0
+WB.US,D,20190920,000000,49.54,49.7776,47.76,47.83,1958295,0
+WB.US,D,20190923,000000,47.53,47.96,46.6,47.57,1275251,0
+WB.US,D,20190924,000000,47.75,47.75,45.09,45.61,1479019,0
+WB.US,D,20190925,000000,45.58,46.92,45.21,46.74,1319632,0
+WB.US,D,20190926,000000,46.89,47.1974,45.55,45.98,1092989,0
+WB.US,D,20190927,000000,46.21,46.41,43.625,44.55,2695730,0
+WB.US,D,20190930,000000,45.51,45.6896,44.7,44.75,1321879,0
+WB.US,D,20191001,000000,44.85,45.22,43.43,44.56,977853,0
+WB.US,D,20191002,000000,44.52,44.56,43.09,43.92,1727082,0
+WB.US,D,20191003,000000,44.23,46.67,43.7604,46.2,1674534,0
+WB.US,D,20191004,000000,47.73,48.02,46.501,47.57,2150264,0
+WB.US,D,20191007,000000,47.51,48.85,47.24,48.2,1825189,0
+WB.US,D,20191008,000000,47.25,48,46.27,46.27,2458654,0
+WB.US,D,20191009,000000,46.73,47.2,46.3,46.79,1050273,0
+WB.US,D,20191010,000000,47.08,48.26,46.73,47.72,1367567,0
+WB.US,D,20191011,000000,48.53,49.49,48.15,48.52,1501494,0
+WB.US,D,20191014,000000,48.15,49.2,48.15,48.57,842823,0
+WB.US,D,20191015,000000,48.95,49.41,48.57,49.32,971788,0
+WB.US,D,20191016,000000,49.35,52.57,49.035,50.99,2978436,0
+WB.US,D,20191017,000000,51.16,51.49,50.04,50.25,1453684,0
+WB.US,D,20191018,000000,50.54,51.01,47.5,47.55,2762860,0
+WB.US,D,20191021,000000,48.25,49.2,48.01,49.11,1299377,0
+WB.US,D,20191022,000000,48.82,49.21,48.18,48.68,1088167,0
+WB.US,D,20191023,000000,48.28,48.88,47.14,47.97,1427876,0
+WB.US,D,20191024,000000,48.13,48.775,47.75,48.34,1808388,0
+WB.US,D,20191025,000000,48.22,50.06,48.22,49.21,1228682,0
+WB.US,D,20191028,000000,49.61,50.93,49.31,50.01,1096853,0
+WB.US,D,20191029,000000,49.53,49.91,48.64,49.36,1365763,0
+WB.US,D,20191030,000000,49.35,49.35,48.03,49.16,651841,0
+WB.US,D,20191031,000000,49.09,49.47,48.75,49.19,837676,0
+WB.US,D,20191101,000000,49.79,50.86,49.57,50.79,1127058,0
+WB.US,D,20191104,000000,52.7,53.29,51.595,52.54,2305386,0
+WB.US,D,20191105,000000,52.56,53.17,51.61,52.33,1134388,0
+WB.US,D,20191106,000000,52.01,52.15,51.05,51.62,971936,0
+WB.US,D,20191107,000000,53.14,55.43,52.4,54.65,2573573,0
+WB.US,D,20191108,000000,53.81,55.52,53.81,54.67,2296647,0
+WB.US,D,20191111,000000,53.51,53.67,52.06,53.61,1339986,0
+WB.US,D,20191112,000000,53.78,54,52.99,53.47,1547690,0
+WB.US,D,20191113,000000,52.91,53.8631,52.15,52.78,1593944,0
+WB.US,D,20191114,000000,45.7,45.85,43,43.44,13096036,0
+WB.US,D,20191115,000000,44.01,44.44,42.9101,43.55,4852164,0
+WB.US,D,20191118,000000,43.32,43.4,41.45,42.25,3616852,0
+WB.US,D,20191119,000000,42.56,42.56,41.2,41.67,2579174,0
+WB.US,D,20191120,000000,41.09,41.19,39.83,40.66,3474422,0
+WB.US,D,20191121,000000,40.8,41.53,40.6,41.43,2945867,0
+WB.US,D,20191122,000000,41.61,41.71,40.77,41.7,1672729,0
+WB.US,D,20191125,000000,42.38,43.18,42.1,42.78,1548005,0
+WB.US,D,20191126,000000,42.78,43.47,42.4,43.25,1766954,0
+WB.US,D,20191127,000000,43.62,43.93,43.01,43.39,1210567,0
+WB.US,D,20191129,000000,42.72,43.17,42.51,42.81,762605,0
+WB.US,D,20191202,000000,42.95,43.95,42.77,43.61,1191486,0
+WB.US,D,20191203,000000,42.14,43.03,41.88,42.93,1065175,0
+WB.US,D,20191204,000000,43.05,43.5,42.52,42.82,1083291,0
+WB.US,D,20191205,000000,42.72,44.51,42.4213,43.86,2191621,0
+WB.US,D,20191206,000000,44.29,44.5,43.77,44.17,1107968,0
+WB.US,D,20191209,000000,44.01,44.46,43.64,43.77,668509,0
+WB.US,D,20191210,000000,43.52,43.76,42.67,42.9,1614103,0
+WB.US,D,20191211,000000,43,43.3,42.7467,42.91,1581886,0
+WB.US,D,20191212,000000,42.84,43.97,42.6,43.54,1154498,0
+WB.US,D,20191213,000000,43.92,44.09,43.21,43.53,1267461,0
+WB.US,D,20191216,000000,43.93,45.7393,43.78,44.94,2194093,0
+WB.US,D,20191217,000000,45.25,46.24,44.59,45.35,1185822,0
+WB.US,D,20191218,000000,45.26,46.15,44.8,46.1,1251286,0
+WB.US,D,20191219,000000,46.1,46.41,45.43,46.27,1140333,0
+WB.US,D,20191220,000000,46.18,46.81,46.07,46.25,1518000,0
+WB.US,D,20191223,000000,46.04,47.43,45.87,47.12,1231538,0
+WB.US,D,20191224,000000,47.31,47.87,46.94,47.21,440166,0
+WB.US,D,20191226,000000,47.17,47.86,46.93,47.77,432792,0
+WB.US,D,20191227,000000,48,48.1,46.7,47.07,627183,0
+WB.US,D,20191230,000000,46.99,46.99,46.25,46.34,721686,0
+WB.US,D,20191231,000000,46.34,47.18,46.25,46.35,853164,0
+WB.US,D,20200102,000000,48.3,51.4,47.63,51.06,2891193,0
+WB.US,D,20200103,000000,49.62,52.2,49.61,50.13,2229401,0
+WB.US,D,20200106,000000,50,50.04,48.73,49.28,1766122,0
+WB.US,D,20200107,000000,49.88,49.94,48.48,48.9,1100978,0
+WB.US,D,20200108,000000,48.34,49.49,48.27,49.06,1039967,0
+WB.US,D,20200109,000000,49.42,49.51,47.67,47.97,1873952,0
+WB.US,D,20200110,000000,47.88,48.28,46.52,46.86,2046084,0
+WB.US,D,20200113,000000,47.8,52.33,47.61,51.69,4361692,0
+WB.US,D,20200114,000000,51.21,51.69,50.11,50.41,2168937,0
+WB.US,D,20200115,000000,50.73,51.07,49.53,50.37,1375585,0
+WB.US,D,20200116,000000,49.51,49.8,47.835,48,3554909,0
+WB.US,D,20200117,000000,48.24,48.32,46.36,46.79,3602336,0
+WB.US,D,20200121,000000,45.4,45.4,42.64,44.13,4790374,0
+WB.US,D,20200122,000000,45.39,45.4,43.91,43.96,1711586,0
+WB.US,D,20200123,000000,42.8,44.68,42.385,44.3,2268997,0
+WB.US,D,20200124,000000,44.63,44.68,42.9233,43.56,1557916,0
+WB.US,D,20200127,000000,40.84,44.08,40.8,43.14,2158424,0
+WB.US,D,20200128,000000,43.78,43.99,42.95,43.46,1075993,0
+WB.US,D,20200129,000000,43.63,44.5,42.98,43.92,1090366,0
+WB.US,D,20200130,000000,43.2,43.96,42.16,43.85,1151550,0
+WB.US,D,20200131,000000,43.47,43.47,42.09,42.62,1399607,0
+WB.US,D,20200203,000000,43,45.18,42.9035,44.11,2023095,0
+WB.US,D,20200204,000000,45.15,46.24,45.01,45.13,1901676,0
+WB.US,D,20200205,000000,46.07,46.17,43.71,44.28,1582852,0
+WB.US,D,20200206,000000,45.01,45.72,44.46,45.28,1468449,0
+WB.US,D,20200207,000000,45.17,45.34,44.12,45.3,891000,0
+WB.US,D,20200210,000000,45.13,45.25,44.61,44.75,1588399,0
+WB.US,D,20200211,000000,45,45.31,43.96,44.22,2030447,0
+WB.US,D,20200212,000000,44.88,46.35,44.84,45.38,2421504,0
+WB.US,D,20200213,000000,44.53,44.67,43.43,44.08,2230604,0
+WB.US,D,20200214,000000,44.37,44.37,43.4,43.56,1547547,0
+WB.US,D,20200218,000000,43.31,43.41,41.3,41.69,2786666,0
+WB.US,D,20200219,000000,42.38,43.9,41.9301,42.95,2512494,0
+WB.US,D,20200220,000000,43,43.93,42.69,43.73,1829904,0
+WB.US,D,20200221,000000,43.5,43.55,42.29,43.28,1476566,0
+WB.US,D,20200224,000000,41.53,43.22,40.54,42.76,2244307,0
+WB.US,D,20200225,000000,43.36,44.25,42.27,43.38,3628888,0
+WB.US,D,20200226,000000,41.55,45.88,40.87,41.39,7002636,0
+WB.US,D,20200227,000000,40.84,42.3,39.71,41,3729609,0
+WB.US,D,20200228,000000,40.82,42.14,40.42,42.14,3131713,0
+WB.US,D,20200302,000000,42.83,43.81,41.68,42.62,2150753,0
+WB.US,D,20200303,000000,42.08,43.89,41.61,42.66,2411783,0
+WB.US,D,20200304,000000,43.09,43.88,42.65,43.74,1592267,0
+WB.US,D,20200305,000000,42.82,44.35,42.8,43.46,1804240,0
+WB.US,D,20200306,000000,42.39,42.94,41.27,41.96,2009614,0
+WB.US,D,20200309,000000,39.89,41.09,39.31,39.75,2548563,0
+WB.US,D,20200310,000000,41.19,41.84,40.13,41.82,2596277,0
+WB.US,D,20200311,000000,40.76,41.74,39.16,39.78,2164300,0
+WB.US,D,20200312,000000,37.98,37.98,35,36.61,3107563,0
+WB.US,D,20200313,000000,38.85,39.45,36.33,38.01,2017441,0
+WB.US,D,20200316,000000,33.83,35.41,32.5,33.12,3807549,0
+WB.US,D,20200317,000000,33.6,36.21,33,34.13,2201401,0
+WB.US,D,20200318,000000,32.06,32.32,29.5,30.33,4098535,0
+WB.US,D,20200319,000000,30.01,34.1606,29.78,33.34,2980737,0
+WB.US,D,20200320,000000,34.06,36.42,32.83,33.39,2073114,0
+WB.US,D,20200323,000000,33.24,35.07,32.16,34.08,1757416,0
+WB.US,D,20200324,000000,35.42,36.22,34.68,35.44,1541185,0
+WB.US,D,20200325,000000,35,36.2962,34.73,34.96,1997236,0
+WB.US,D,20200326,000000,34.99,36.25,34.755,35.75,932558,0
+WB.US,D,20200327,000000,34.7,35.04,33.05,33.53,1343655,0
+WB.US,D,20200330,000000,33.6,34,32.12,32.86,1574250,0
+WB.US,D,20200331,000000,33.05,33.97,32.44,33.11,1270962,0
+WB.US,D,20200401,000000,32.31,33.49,31.755,32,1501464,0
+WB.US,D,20200402,000000,32.16,32.83,31.91,32.33,1137885,0
+WB.US,D,20200403,000000,32.31,32.98,31.34,32,745423,0
+WB.US,D,20200406,000000,32.96,33.99,32.757,33.88,1086722,0
+WB.US,D,20200407,000000,34.5,37.83,34.49,36.64,2842270,0
+WB.US,D,20200408,000000,36.47,36.98,35.52,35.54,1471374,0
+WB.US,D,20200409,000000,35.99,36.69,34.84,35.62,1225000,0
+WB.US,D,20200413,000000,35.5,35.5,33.9,34.39,1230660,0
+WB.US,D,20200414,000000,35.18,35.55,34.76,35.24,2108579,0
+WB.US,D,20200415,000000,34.23,35.04,33.8,34.9,643931,0
+WB.US,D,20200416,000000,35.03,36.04,35.03,35.81,990812,0
+WB.US,D,20200417,000000,36.34,37.91,36.1,36.69,1562309,0
+WB.US,D,20200420,000000,36.17,37.0393,36.06,36.26,928149,0
+WB.US,D,20200421,000000,35.17,35.86,34.31,35.46,1164881,0
+WB.US,D,20200422,000000,35.98,36.66,35.42,35.94,820299,0
+WB.US,D,20200423,000000,36.06,36.82,35.8,35.95,1164403,0
+WB.US,D,20200424,000000,35.97,36.56,35.5,36.49,740072,0
+WB.US,D,20200427,000000,37.35,38,36.88,37.18,942889,0
+WB.US,D,20200428,000000,37.79,37.82,36.13,36.65,1043040,0
+WB.US,D,20200429,000000,37.33,38.14,36.81,36.86,970809,0
+WB.US,D,20200430,000000,36.94,38.24,36.41,37.53,1412912,0
+WB.US,D,20200501,000000,36.06,36.16,34.63,34.98,1905609,0
+WB.US,D,20200504,000000,34.9,36.22,34.3,34.6,1265752,0
+WB.US,D,20200505,000000,35.27,36.15,34.86,35.01,858317,0
+WB.US,D,20200506,000000,36.05,36.62,35.1,35.97,974883,0
+WB.US,D,20200507,000000,36.27,36.94,36.1,36.88,816108,0
+WB.US,D,20200508,000000,37,37.1,36.14,36.49,1155111,0
+WB.US,D,20200511,000000,36.16,36.89,35.41,36.37,852706,0
+WB.US,D,20200512,000000,36.89,37.09,36.05,36.07,896379,0
+WB.US,D,20200513,000000,36.32,36.405,34.62,35.03,1549559,0
+WB.US,D,20200514,000000,34.89,34.89,32.66,34.55,2200088,0
+WB.US,D,20200515,000000,33.7,35.2,33.51,35.06,1285050,0
+WB.US,D,20200518,000000,36.21,36.83,35.52,36.6,1725186,0
+WB.US,D,20200519,000000,37.27,37.43,35.17,35.89,2930832,0
+WB.US,D,20200520,000000,35.97,36.75,33.65,34.32,3692111,0
+WB.US,D,20200521,000000,33.76,34,32.64,33.09,4318289,0
+WB.US,D,20200522,000000,32.05,32.3011,29.7,29.88,6492199,0
+WB.US,D,20200526,000000,30.75,31.11,29.51,29.81,4819986,0
+WB.US,D,20200527,000000,30.17,31.21,29.68,30.83,2742463,0
+WB.US,D,20200528,000000,30.79,30.79,29.91,29.99,1710457,0
+WB.US,D,20200529,000000,30.12,30.9,28.93,30.77,2283049,0
+WB.US,D,20200601,000000,30.54,31,30.26,30.76,1676141,0
+WB.US,D,20200602,000000,30.88,31.91,30.73,31.66,1607257,0
+WB.US,D,20200603,000000,32.04,33.185,32.03,32.98,1798476,0
+WB.US,D,20200604,000000,32.87,34.49,32.76,33.54,1778443,0
+WB.US,D,20200605,000000,34.08,35.34,34.08,34.4,1414424,0
+WB.US,D,20200608,000000,34.66,35.41,34.03,34.51,1804055,0
+WB.US,D,20200609,000000,34,34.18,33.01,33.1,1697656,0
+WB.US,D,20200610,000000,32,33.2,32,32.8,1911735,0
+WB.US,D,20200611,000000,32,32.42,31.61,31.76,2212921,0
+WB.US,D,20200612,000000,32.46,32.66,31.58,32.47,1338706,0
+WB.US,D,20200615,000000,31.9,33.99,31.73,33.43,1824058,0
+WB.US,D,20200616,000000,34.38,35.33,34.16,34.45,2721197,0
+WB.US,D,20200617,000000,34.57,35.24,34.14,34.59,1823670,0
+WB.US,D,20200618,000000,34.66,36.04,34.58,35.14,2684279,0
+WB.US,D,20200619,000000,35.93,36.36,34.79,34.88,3070897,0
+WB.US,D,20200622,000000,35.16,35.16,33.32,33.9,1969387,0
+WB.US,D,20200623,000000,34.07,34.27,33.495,34.18,1450422,0
+WB.US,D,20200624,000000,33.78,34,32.62,32.96,1285867,0
+WB.US,D,20200625,000000,32.84,33.93,32.445,33.9,1054463,0
+WB.US,D,20200626,000000,33.5,34.15,33.19,34.04,1167159,0
+WB.US,D,20200629,000000,34.15,34.25,32.8,33.33,1268976,0
+WB.US,D,20200630,000000,33.18,34,33.02,33.6,848645,0
+WB.US,D,20200701,000000,33.51,33.785,32.55,33.05,808392,0
+WB.US,D,20200702,000000,33.49,34.19,33.49,33.72,1180936,0
+WB.US,D,20200706,000000,36.36,40.24,36.01,39.78,7753018,0
+WB.US,D,20200707,000000,38.69,39.99,38.4,39.4,3257301,0
+WB.US,D,20200708,000000,39.98,40,37.91,38.16,3344019,0
+WB.US,D,20200709,000000,38.12,38.81,37.55,38.14,1648824,0
+WB.US,D,20200710,000000,38.14,38.19,36.92,37.39,1335082,0
+WB.US,D,20200713,000000,37.28,38.78,36.83,36.85,1774159,0
+WB.US,D,20200714,000000,36.68,37.15,35.71,36.28,1597900,0
+WB.US,D,20200715,000000,36.96,37.06,35.73,35.9,1239462,0
+WB.US,D,20200716,000000,35.44,35.995,34.53,35.9,1937782,0
+WB.US,D,20200717,000000,35.8,36.24,35.285,35.36,878308,0
+WB.US,D,20200720,000000,35.22,35.86,35.1,35.36,970305,0
+WB.US,D,20200721,000000,35.88,37.09,35.76,36.22,1449730,0
+WB.US,D,20200722,000000,35.96,35.99,33.35,33.88,3347213,0
+WB.US,D,20200723,000000,34.08,34.08,32.97,33.33,1542426,0
+WB.US,D,20200724,000000,33.14,33.93,32.62,33.72,1088126,0
+WB.US,D,20200727,000000,33.46,33.83,32.5,33.11,1382561,0
+WB.US,D,20200728,000000,33.3,34.93,33.15,34.09,1837893,0
+WB.US,D,20200729,000000,34.25,34.825,33.92,34.44,744205,0
+WB.US,D,20200730,000000,33.94,34.64,33.94,34.15,582293,0
+WB.US,D,20200731,000000,34.47,34.8,34.001,34.56,776634,0
+WB.US,D,20200803,000000,34.85,35.35,34.57,34.85,847230,0
+WB.US,D,20200804,000000,34.98,35.71,34.92,35.47,750512,0
+WB.US,D,20200805,000000,35.49,36.24,35.31,35.94,628262,0
+WB.US,D,20200806,000000,36.01,36.02,34.45,35.49,931542,0
+WB.US,D,20200807,000000,34.53,35.33,34.05,34.37,1173557,0
+WB.US,D,20200810,000000,34.3,35.885,34.3,35.36,1254972,0
+WB.US,D,20200811,000000,35.31,35.72,34.85,35.1,593325,0
+WB.US,D,20200812,000000,35.5,36.1368,35.005,35.72,851038,0
+WB.US,D,20200813,000000,35.56,35.9771,34.06,34.13,1144183,0
+WB.US,D,20200814,000000,34.31,34.31,32.53,32.68,1938125,0
+WB.US,D,20200817,000000,33.02,34.21,32.83,33.66,1035513,0
+WB.US,D,20200818,000000,33.75,34.35,33.51,33.89,1120429,0
+WB.US,D,20200819,000000,33.72,33.795,32.9,33.26,989002,0
+WB.US,D,20200820,000000,33.27,34.08,33.26,33.62,702451,0
+WB.US,D,20200821,000000,33.76,34.09,33.48,33.79,803612,0
+WB.US,D,20200824,000000,34.21,34.99,34.01,34.79,1114517,0
+WB.US,D,20200825,000000,34.8,36.04,34.6781,35.88,1490840,0
+WB.US,D,20200826,000000,35.49,36.2974,35.36,36.2,1247349,0
+WB.US,D,20200827,000000,35.91,36.55,35.8293,36.27,1413025,0
+WB.US,D,20200828,000000,36.14,38.7,36.14,38.49,1517876,0
+WB.US,D,20200831,000000,37.62,39.03,37.26,37.3,2217176,0
+WB.US,D,20200901,000000,37.93,38.49,36.92,38.45,1417485,0
+WB.US,D,20200902,000000,38.32,38.87,37.25,37.93,839687,0
+WB.US,D,20200903,000000,37.49,37.49,35.679,36.17,1471507,0
+WB.US,D,20200904,000000,35.88,36.38,34.75,36.08,750389,0
+WB.US,D,20200908,000000,34.98,35.38,34.2,34.25,1319198,0
+WB.US,D,20200909,000000,34.81,34.81,33.52,34.13,1190116,0
+WB.US,D,20200910,000000,34.14,34.51,32.9,33.04,986816,0
+WB.US,D,20200911,000000,33.44,33.88,32.68,33.25,712498,0
+WB.US,D,20200914,000000,33.69,35.33,33.5501,35.15,1337688,0
+WB.US,D,20200915,000000,35.5,35.5,34.29,34.63,658761,0
+WB.US,D,20200916,000000,34.88,35.77,34.69,35.24,683273,0
+WB.US,D,20200917,000000,34.94,35.91,34.8,35.89,1627029,0
+WB.US,D,20200918,000000,35.92,37.0827,35.641,36.78,1250214,0
+WB.US,D,20200921,000000,35.62,36.32,34.94,36.24,790216,0
+WB.US,D,20200922,000000,36.16,36.57,35.3,35.98,685593,0
+WB.US,D,20200923,000000,35.68,36.56,35.1,35.37,1056971,0
+WB.US,D,20200924,000000,35.01,35.03,34.245,34.52,951573,0
+WB.US,D,20200925,000000,34.19,34.44,32.51,32.54,1746525,0
+WB.US,D,20200928,000000,34.33,37.4,34.2,34.96,2531094,0
+WB.US,D,20200929,000000,34.96,35.1,33.03,33.65,1465116,0
+WB.US,D,20200930,000000,33.84,37.15,33.78,36.43,4190568,0
+WB.US,D,20201001,000000,36.37,37.76,35.92,37,1427803,0
+WB.US,D,20201002,000000,36.26,39.05,36.0007,38.55,1969672,0
+WB.US,D,20201005,000000,38.82,41.9537,38.56,40.3,3626445,0
+WB.US,D,20201006,000000,40.35,41.51,40.1,40.79,1379384,0
+WB.US,D,20201007,000000,40.71,41.67,40.71,41.51,1152462,0
+WB.US,D,20201008,000000,41.73,42.45,41.18,41.4,591602,0
+WB.US,D,20201009,000000,41.15,41.8,41.13,41.23,527837,0
+WB.US,D,20201012,000000,41.8766,41.99,40.79,40.87,1021705,0
+WB.US,D,20201013,000000,40.67,40.8,39.47,39.88,914377,0
+WB.US,D,20201014,000000,40.25,40.25,37.955,38.79,1853600,0
+WB.US,D,20201015,000000,38,38.81,37.44,37.83,909315,0
+WB.US,D,20201016,000000,38.22,38.605,37.7,38.35,885987,0
+WB.US,D,20201019,000000,38.82,39.51,38.2158,38.3,799591,0
+WB.US,D,20201020,000000,38.44,39.09,38.3209,38.68,409144,0
+WB.US,D,20201021,000000,38.82,39.81,38.79,39.29,929161,0
+WB.US,D,20201022,000000,39.46,40.04,39.02,39.91,1289713,0
+WB.US,D,20201023,000000,40.25,40.25,39.28,40,446415,0
+WB.US,D,20201026,000000,39.73,40.17,39.47,39.8,369501,0
+WB.US,D,20201027,000000,39.55,42.16,39.42,41.67,1357574,0
+WB.US,D,20201028,000000,40.57,41.79,40.2,41.5,1131037,0
+WB.US,D,20201029,000000,41.5,42.6,41.42,41.85,1349274,0
+WB.US,D,20201030,000000,41.53,41.66,40.59,41.55,1472663,0
+WB.US,D,20201102,000000,42,42.25,41.21,41.61,1263129,0
+WB.US,D,20201103,000000,41.34,41.55,39.95,40.53,897393,0
+WB.US,D,20201104,000000,41.98,43.78,41.55,42.81,1712878,0
+WB.US,D,20201105,000000,43.87,44.39,42.18,43.91,1521350,0
+WB.US,D,20201106,000000,42.94,44.475,42.94,44.17,1376857,0
+WB.US,D,20201109,000000,44.5,46.97,44.48,45.6,1629938,0
+WB.US,D,20201110,000000,44.38,46.83,43.895,46.42,1867507,0
+WB.US,D,20201111,000000,46.14,47.19,45.37,46.29,1024027,0
+WB.US,D,20201112,000000,45.83,46.56,45.01,45.06,975400,0
+WB.US,D,20201113,000000,45.72,46.85,45.5,46.38,588671,0
+WB.US,D,20201116,000000,46.76,48.16,46.5,47.47,908205,0
+WB.US,D,20201117,000000,47.31,47.31,44.81,46.71,1260809,0
+WB.US,D,20201118,000000,46.4,46.48,43.68,44.56,1154609,0
+WB.US,D,20201119,000000,44.67,45.94,44.67,45.41,1081401,0
+WB.US,D,20201120,000000,45,45.62,44.8,45.05,472406,0
+WB.US,D,20201123,000000,45.33,45.56,44.12,44.51,550910,0
+WB.US,D,20201124,000000,44.52,45,44.02,44.45,546205,0
+WB.US,D,20201125,000000,43.69,43.92,42.91,43.62,1259014,0
+WB.US,D,20201127,000000,43.72,43.72,42.91,43.11,646622,0
+WB.US,D,20201130,000000,42.55,43.58,42.04,42.25,2052314,0
+WB.US,D,20201201,000000,42.99,42.99,41.68,41.8,846279,0
+WB.US,D,20201202,000000,41.6,42.35,40.81,42.1,806371,0
+WB.US,D,20201203,000000,42.28,43.25,42.1416,42.67,525460,0
+WB.US,D,20201204,000000,43,43.46,41.71,41.91,645449,0
+WB.US,D,20201207,000000,42.25,42.75,41.14,41.28,577527,0
+WB.US,D,20201208,000000,41.5,41.5,40.52,40.76,1004878,0
+WB.US,D,20201209,000000,41.5,41.59,40.77,40.82,589658,0
+WB.US,D,20201210,000000,40.8,41.23,39.5,40.81,1060685,0
+WB.US,D,20201211,000000,40.47,41.37,39.59,39.65,976920,0
+WB.US,D,20201214,000000,40.93,43.285,40.76,41.73,1683741,0
+WB.US,D,20201215,000000,42.69,42.75,41.52,42.16,1238402,0
+WB.US,D,20201216,000000,42.5,44.93,42.3,44.45,1661289,0
+WB.US,D,20201217,000000,44.85,46.19,44.74,45.62,2462362,0
+WB.US,D,20201218,000000,45.56,46.58,45.43,46.23,1956920,0
+WB.US,D,20201221,000000,44.91,46.22,44.75,45.75,1218997,0
+WB.US,D,20201222,000000,45.79,46.79,45.31,45.94,833395,0
+WB.US,D,20201223,000000,46.04,46.24,44.82,45.46,866273,0
+WB.US,D,20201224,000000,45.01,45.055,43.91,44.31,689650,0
+WB.US,D,20201228,000000,43.649,44.44,37.3,38.33,6453826,0
+WB.US,D,20201229,000000,39.39,40.45,38.63,39.6,3475603,0
+WB.US,D,20201230,000000,39.22,41.2,39.22,41.02,2294660,0
+WB.US,D,20201231,000000,40.7,41.05,38.74,40.99,1893980,0
+WB.US,D,20210104,000000,41,41.73,40.59,40.66,1421916,0
+WB.US,D,20210105,000000,40.61,41.18,39.94,41.09,940255,0
+WB.US,D,20210106,000000,40.81,42.5,40.775,41.34,1194784,0
+WB.US,D,20210107,000000,41.72,42.19,41.465,41.99,897732,0
+WB.US,D,20210108,000000,42.38,43.67,41.87,43.38,1305505,0
+WB.US,D,20210111,000000,42.14,42.59,41.48,41.67,783919,0
+WB.US,D,20210112,000000,42,42.21,40.72,41.64,877282,0
+WB.US,D,20210113,000000,41.47,42.03,41.04,41.4,1480308,0
+WB.US,D,20210114,000000,41.81,41.99,39.55,40.58,1913490,0
+WB.US,D,20210115,000000,40.58,41.83,40.49,41.1,1020679,0
+WB.US,D,20210119,000000,41.74,42.08,40.96,41.56,1105282,0
+WB.US,D,20210120,000000,42.61,43.15,42.09,42.71,1033975,0
+WB.US,D,20210121,000000,43,43.055,41.891,42.94,643844,0
+WB.US,D,20210122,000000,43.22,43.62,42.37,42.96,1095735,0
+WB.US,D,20210125,000000,43.29,44.14,42.32,44.11,2147658,0
+WB.US,D,20210126,000000,44.63,47,43.64,46.94,2865690,0
+WB.US,D,20210127,000000,46.49,54.57,45.2,50.38,6356280,0
+WB.US,D,20210128,000000,48.9,49.55,45.21,47.01,3904077,0
+WB.US,D,20210129,000000,46.91,47.4999,45.13,45.58,1948330,0
+WB.US,D,20210201,000000,46.25,47.81,45.77,47.12,1096594,0
+WB.US,D,20210202,000000,47.43,48.82,46.8,48.72,1111190,0
+WB.US,D,20210203,000000,51.02,51.2,48.4,49.16,1650833,0
+WB.US,D,20210204,000000,50.02,51,49.17,50.36,1291285,0
+WB.US,D,20210205,000000,50.52,52.15,50.2,51.07,1554105,0
+WB.US,D,20210208,000000,51.05,52.77,50.85,52.66,1298550,0
+WB.US,D,20210209,000000,53,56,52.63,54.96,2190904,0
+WB.US,D,20210210,000000,56.31,57.6989,55.09,57.27,1277520,0
+WB.US,D,20210211,000000,57.66,59.22,56.65,58.7,1068169,0
+WB.US,D,20210212,000000,57.25,62.77,57.21,61.82,1707602,0
+WB.US,D,20210216,000000,62.6,63.55,60.67,60.99,2388641,0
+WB.US,D,20210217,000000,60.34,60.46,56.24,58.85,1749623,0
+WB.US,D,20210218,000000,58.62,59.03,57.51,58.66,1675090,0
+WB.US,D,20210219,000000,59.32,59.94,58.68,59.7,2050836,0
+WB.US,D,20210222,000000,58.2,60.46,57.21,58.3,1259988,0
+WB.US,D,20210223,000000,56.17,59.26,54.22,59.11,1558011,0
+WB.US,D,20210224,000000,57.84,59.72,57.53,58.53,889009,0
+WB.US,D,20210225,000000,57.8,59.5339,57.19,57.34,2829941,0
+WB.US,D,20210226,000000,56.34,56.5,53.8707,55.17,2101938,0
+WB.US,D,20210301,000000,56.37,57.08,55.79,56.49,742812,0
+WB.US,D,20210302,000000,56.11,57.255,55.82,56.54,514458,0
+WB.US,D,20210303,000000,56.79,57.69,54.155,55.35,1664504,0
+WB.US,D,20210304,000000,54.895,54.895,51.16,51.77,2313964,0
+WB.US,D,20210305,000000,51.59,54.34,50.055,53.98,1649464,0
+WB.US,D,20210308,000000,53.09,53.38,50.85,51.77,1706339,0
+WB.US,D,20210309,000000,52.3,53.24,51.52,52.92,1764412,0
+WB.US,D,20210310,000000,53.69,53.86,51.59,52.09,863885,0
+WB.US,D,20210311,000000,52.95,53.09,52.41,52.95,1289089,0
+WB.US,D,20210312,000000,51.71,52.37,51.02,52.11,979278,0
+WB.US,D,20210315,000000,49.88,51.515,49.47,50.88,1102069,0
+WB.US,D,20210316,000000,51.2,51.42,49.46,50.25,1275122,0
+WB.US,D,20210317,000000,48.88,50.57,47.86,50.44,1876595,0
+WB.US,D,20210318,000000,50.8,55.5,49.83,52.8,5132096,0
+WB.US,D,20210319,000000,52.26,53.91,50.81,52.28,2081041,0
+WB.US,D,20210322,000000,52.01,52.84,51.37,52.46,984504,0
+WB.US,D,20210323,000000,52.06,53.8,51.69,52.52,1984303,0
+WB.US,D,20210324,000000,52.92,53.15,50.075,51.03,2928842,0
+WB.US,D,20210325,000000,49.62,51.788,49.1,51.18,1859552,0
+WB.US,D,20210326,000000,51.11,52.66,47.36,49.21,6199465,0
+WB.US,D,20210329,000000,48.97,48.97,46.73,48.69,3153179,0
+WB.US,D,20210330,000000,48.12,51.15,47.99,50.77,1616638,0
+WB.US,D,20210331,000000,51.22,51.49,49.91,50.46,918100,0
+WB.US,D,20210401,000000,51.17,51.39,48.93,50.01,1426175,0
+WB.US,D,20210405,000000,50.59,50.59,48.14,49.55,1178970,0
+WB.US,D,20210406,000000,49.8,51.25,49.5,51.04,740538,0
+WB.US,D,20210407,000000,50.86,50.86,49.34,49.42,913110,0
+WB.US,D,20210408,000000,49.51,50.38,48.85,50.34,877716,0
+WB.US,D,20210409,000000,50.15,50.34,48.56,49.38,912292,0
+WB.US,D,20210412,000000,49.25,49.435,48.62,49.12,560670,0
+WB.US,D,20210413,000000,49.11,50.69,49.06,49.72,920902,0
+WB.US,D,20210414,000000,50.09,50.97,49.4,50.02,1070202,0
+WB.US,D,20210415,000000,50.4,50.4,48.76,48.86,640651,0
+WB.US,D,20210416,000000,48.99,49.58,48.22,49.48,1236161,0
+WB.US,D,20210419,000000,49.61,50.49,48.38,49.16,995273,0
+WB.US,D,20210420,000000,49.17,49.28,46.96,47.7,1158830,0
+WB.US,D,20210421,000000,47.33,49.57,46.87,49.49,1074097,0
+WB.US,D,20210422,000000,49.79,50.72,49.465,49.74,1780729,0
+WB.US,D,20210423,000000,50.16,51.88,49.95,51.67,1210991,0
+WB.US,D,20210426,000000,51.81,51.885,49.74,50.61,1289939,0
+WB.US,D,20210427,000000,50.89,52.605,50.511,52.48,1023813,0
+WB.US,D,20210428,000000,52.6,53.24,51.93,51.95,771620,0
+WB.US,D,20210429,000000,52.45,52.74,50.3,51.1,1233565,0
+WB.US,D,20210430,000000,50.5,50.6,49.44,50.4,983917,0
+WB.US,D,20210503,000000,50.1,50.15,48.65,48.65,533977,0
+WB.US,D,20210504,000000,48.8,49.349,46.99,48.51,1934469,0
+WB.US,D,20210505,000000,48.74,48.8,47.5,47.6,921453,0
+WB.US,D,20210506,000000,47.67,48.29,46.225,48.15,1656048,0
+WB.US,D,20210507,000000,47.86,48.78,47.56,47.91,765308,0
+WB.US,D,20210510,000000,49.19,50.03,44.0083,48.67,4975918,0
+WB.US,D,20210511,000000,47.6,48.81,46.72,47.89,1825353,0
+WB.US,D,20210512,000000,47.74,49.45,47.635,48.6,1364112,0
+WB.US,D,20210513,000000,48.76,49.12,46.66,47.09,1365428,0
+WB.US,D,20210514,000000,47.29,49.1,46.97,48.91,941587,0
+WB.US,D,20210517,000000,48.7,49.365,47.63,48.79,1107917,0
+WB.US,D,20210518,000000,48.99,50.499,48.72,48.84,1403960,0
+WB.US,D,20210519,000000,47.62,49.63,46.8,49.06,1366721,0
+WB.US,D,20210520,000000,49.27,50.01,48.77,49.12,1516138,0
+WB.US,D,20210521,000000,49.15,49.57,47.77,48.06,1164492,0
+WB.US,D,20210524,000000,48.28,48.52,47.12,48.34,1044479,0
+WB.US,D,20210525,000000,49.17,50.86,48.51,50.66,2677463,0
+WB.US,D,20210526,000000,50.65,51.41,50.31,50.71,2070778,0
+WB.US,D,20210527,000000,50.92,51.14,50.03,50.93,1227410,0
+WB.US,D,20210528,000000,50.96,51.39,50.36,50.84,1002482,0
+WB.US,D,20210601,000000,51.34,52.27,50.71,52.1,1013893,0
+WB.US,D,20210602,000000,52.03,52.43,50.23,50.57,1075086,0
+WB.US,D,20210603,000000,50,50.14,47.67,47.82,1374557,0
+WB.US,D,20210604,000000,47.84,48.715,47.65,47.73,1210094,0
+WB.US,D,20210607,000000,47.73,47.995,46.8,47.42,574872,0
+WB.US,D,20210608,000000,47.51,48.37,47.05,48.24,1509202,0
+WB.US,D,20210609,000000,48.57,50.1,48.431,49.51,991723,0
+WB.US,D,20210610,000000,49.23,50.2,49.23,49.74,556008,0
+WB.US,D,20210611,000000,49.86,50.03,48.53,48.69,872095,0
+WB.US,D,20210614,000000,48.69,49.74,48.45,49.27,535093,0
+WB.US,D,20210615,000000,49.02,49.16,47.99,48.27,888469,0
+WB.US,D,20210616,000000,48.6,48.81,47.53,47.85,357320,0
+WB.US,D,20210617,000000,47.9,48.5,47.5705,48.13,1291401,0
+WB.US,D,20210618,000000,47.92,48.18,47.4,47.55,1129693,0
+WB.US,D,20210621,000000,47.66,49.3,47.28,49.23,1145456,0
+WB.US,D,20210622,000000,48.64,49.79,48.6,49.16,720817,0
+WB.US,D,20210623,000000,49.68,50.93,49.67,50.83,844815,0
+WB.US,D,20210624,000000,51,51.8,50.5,51.22,916991,0
+WB.US,D,20210625,000000,51.5,52.42,51.07,52.39,834090,0
+WB.US,D,20210628,000000,52.66,52.79,50.91,52.29,921827,0
+WB.US,D,20210629,000000,51.87,52.47,51.1,52.09,541334,0
+WB.US,D,20210630,000000,52.11,52.77,51.79,52.62,1219539,0
+WB.US,D,20210701,000000,52.84,53.93,52.29,52.9,763306,0
+WB.US,D,20210702,000000,52.83,54.42,52.4661,54.31,1177100,0
+WB.US,D,20210706,000000,59.93,62.76,57.5,57.74,20178523,0
+WB.US,D,20210707,000000,57.8,64.7,57.8,59.52,6624689,0
+WB.US,D,20210708,000000,57.98,60.64,57.0674,59.72,1644568,0
+WB.US,D,20210709,000000,60.58,61.015,59.46,60.03,1031776,0
+WB.US,D,20210712,000000,60.2,60.38,59.3,60.31,860627,0
+WB.US,D,20210713,000000,60.57,63.46,60.07,62.1,1752909,0
+WB.US,D,20210714,000000,62.27,62.57,61.5,61.89,741660,0
+WB.US,D,20210715,000000,62.05,63.94,61.89,62.66,825145,0
+WB.US,D,20210716,000000,63,63.23,59.93,60.29,1063019,0
+WB.US,D,20210719,000000,59.64,60.76,58.65,60.39,603284,0
+WB.US,D,20210720,000000,60.77,60.86,59.6873,60.67,544705,0
+WB.US,D,20210721,000000,60.53,62,60.05,61.78,727321,0
+WB.US,D,20210722,000000,61.52,61.8,60.51,61.63,517424,0
+WB.US,D,20210723,000000,59.6,60.6,58.73,59.2,1346040,0
+WB.US,D,20210726,000000,56.12,58.505,55.05,56.59,1279956,0
+WB.US,D,20210727,000000,54.8255,55.61,51.25,51.9,1902768,0
+WB.US,D,20210728,000000,54.38,56.11,52.94,55.62,1527768,0
+WB.US,D,20210729,000000,56.12,57.37,54.25,55.8,980191,0
+WB.US,D,20210730,000000,53.74,56.58,53.6,56.4,704090,0
+WB.US,D,20210802,000000,56.86,57.88,56.19,57.5,579563,0
+WB.US,D,20210803,000000,56.34,57.03,56.04,56.58,359228,0
+WB.US,D,20210804,000000,56.98,58.2399,56.51,56.85,307566,0
+WB.US,D,20210805,000000,56.6,56.8401,54.92,56.58,385766,0
+WB.US,D,20210806,000000,56.43,57.28,55.38,55.67,300001,0
+WB.US,D,20210809,000000,56.5,56.5,54.61,56.01,458207,0
+WB.US,D,20210810,000000,56.62,56.76,54.335,55.53,449037,0
+WB.US,D,20210811,000000,55.8,55.8,54.6601,55.52,442723,0
+WB.US,D,20210812,000000,55.19,55.43,54.31,54.69,1540911,0
+WB.US,D,20210813,000000,54.22,54.51,51.74,52.65,1512973,0
+WB.US,D,20210816,000000,51.73,51.73,49.545,50.76,695847,0
+WB.US,D,20210817,000000,48.42,48.64,45.1,46.35,2594362,0
+WB.US,D,20210818,000000,48.27,48.69,44.59,48.01,2900108,0
+WB.US,D,20210819,000000,47.1,48.2,46.12,47.6,2351818,0
+WB.US,D,20210820,000000,48.16,50.66,48.05,49.89,1996933,0
+WB.US,D,20210823,000000,50.7379,51.37,48.935,51.13,1667064,0
+WB.US,D,20210824,000000,52.26,54.445,52.26,54.21,1746908,0
+WB.US,D,20210825,000000,53.45,54.21,52.74,53.67,812173,0
+WB.US,D,20210826,000000,54,54.78,53.75,54.52,536403,0
+WB.US,D,20210827,000000,49.52,50.41,46.26,48.68,3716293,0
+WB.US,D,20210830,000000,47.5,49.63,46.81,49.01,1534474,0
+WB.US,D,20210831,000000,49.44,50.56,48.61,50.52,1630363,0
+WB.US,D,20210901,000000,51.26,53.41,51.18,52.74,1415988,0
+WB.US,D,20210902,000000,53.08,53.58,51.85,53.14,1069912,0
+WB.US,D,20210903,000000,53.05,53.89,52.63,53.87,531390,0
+WB.US,D,20210907,000000,54.12,55.11,53.132,54.1,709873,0
+WB.US,D,20210908,000000,54.1,54.7,52.43,53.55,733093,0
+WB.US,D,20210909,000000,52.21,53.78,52.015,53.67,511568,0
+WB.US,D,20210910,000000,54.55,55.27,53.38,53.54,505809,0
+WB.US,D,20210913,000000,53.06,53.06,51.7904,52.03,422684,0
+WB.US,D,20210914,000000,51.6,52.1,51,51.66,508165,0
+WB.US,D,20210915,000000,51.37,52.305,50.34,52.12,888221,0
+WB.US,D,20210916,000000,52.11,52.55,51.48,51.52,489702,0
+WB.US,D,20210917,000000,51.64,51.72,50.425,50.86,1301359,0
+WB.US,D,20210920,000000,49.86,50.13,48.355,49.08,803258,0
+WB.US,D,20210921,000000,49.19,49.83,48.77,48.79,451351,0
+WB.US,D,20210922,000000,49,50.42,48.79,49.8,670549,0
+WB.US,D,20210923,000000,49.62,49.88,48.41,48.74,585725,0
+WB.US,D,20210924,000000,47.82,47.92,46.26,46.91,1195273,0
+WB.US,D,20210927,000000,46.84,47.48,45.7,47.03,1460420,0
+WB.US,D,20210928,000000,46.81,47.46,46.21,46.59,1061753,0
+WB.US,D,20210929,000000,46.7,47.35,46.29,46.34,436181,0
+WB.US,D,20210930,000000,46.46,48.18,46.355,47.49,906148,0
+WB.US,D,20211001,000000,47.42,47.525,45.6,46.14,447284,0
+WB.US,D,20211004,000000,45.65,46.14,45.02,45.38,486042,0
+WB.US,D,20211005,000000,45.44,45.7799,44.9,45.44,771560,0
+WB.US,D,20211006,000000,44.9,45.56,44.62,45.03,451222,0
+WB.US,D,20211007,000000,46.67,48.29,46.29,47.7,1086376,0
+WB.US,D,20211008,000000,47.62,49.05,47.5,48.56,879830,0
+WB.US,D,20211011,000000,49.09,49.37,48.0008,48.11,493041,0
+WB.US,D,20211012,000000,48.51,48.86,48.19,48.71,273550,0
+WB.US,D,20211013,000000,49.06,49.39,48.72,49.39,441759,0
+WB.US,D,20211014,000000,48.45,49.02,48.26,48.46,398534,0
+WB.US,D,20211015,000000,48.23,48.84,47.41,47.92,369887,0
+WB.US,D,20211018,000000,48.01,49.17,47.9,49.15,384513,0
+WB.US,D,20211019,000000,49.15,49.88,48.54,49.14,843433,0
+WB.US,D,20211020,000000,49.63,50.91,48.77,50.88,814832,0
+WB.US,D,20211021,000000,50.35,51,49.84,50.72,464106,0
+WB.US,D,20211022,000000,50.91,52.05,49.64,50.29,1705851,0
+WB.US,D,20211025,000000,50.63,50.905,49.51,50.12,775811,0
+WB.US,D,20211026,000000,49.76,49.76,47.64,47.66,1161185,0
+WB.US,D,20211027,000000,47.59,48.38,46.08,46.6,1244070,0
+WB.US,D,20211028,000000,46.3,46.48,45.52,45.86,885136,0
+WB.US,D,20211029,000000,45.31,45.7599,44.55,44.98,522384,0
+WB.US,D,20211101,000000,44.84,46.515,44.64,46.3,596600,0
+WB.US,D,20211102,000000,45.6,45.76,43.7239,43.77,1327946,0
+WB.US,D,20211103,000000,44.5,45.08,44.31,44.75,820724,0
+WB.US,D,20211104,000000,45,46.07,43.495,43.53,483041,0
+WB.US,D,20211105,000000,43.54,44.28,43.19,43.22,1473044,0
+WB.US,D,20211108,000000,44.945,44.945,43.8,43.97,1296836,0
+WB.US,D,20211109,000000,44.03,44.62,43.07,43.44,800197,0
+WB.US,D,20211110,000000,43.7,45.85,43.64,44.08,1007524,0
+WB.US,D,20211111,000000,48.1,49.2996,45.7,46.11,3045748,0
+WB.US,D,20211112,000000,46.3,46.49,45.25,46.34,1094936,0
+WB.US,D,20211115,000000,46.55,46.55,43.34,44.02,1443644,0
+WB.US,D,20211116,000000,44.46,44.5,43.3,44.16,839274,0
+WB.US,D,20211117,000000,43.92,44,41.845,43.34,1287350,0
+WB.US,D,20211118,000000,41.99,42.65,41.2,41.76,1498664,0
+WB.US,D,20211119,000000,41.8,42.55,41.21,41.97,544296,0
+WB.US,D,20211122,000000,41.45,42.7,40.73,42.38,2059231,0
+WB.US,D,20211123,000000,41.81,44.04,41.57,43.96,2099519,0
+WB.US,D,20211124,000000,43.82,43.82,42.005,43.03,2107637,0
+WB.US,D,20211126,000000,42.09,42.91,41.59,42.79,857203,0
+WB.US,D,20211129,000000,41.99,42.6,39.4,39.61,4993049,0
+WB.US,D,20211130,000000,39.86,40.79,39.5,39.81,2573060,0
+WB.US,D,20211201,000000,39.84,40.22,35.98,36,6406471,0
+WB.US,D,20211202,000000,37.355,37.43,33.5,34.36,3660616,0
+WB.US,D,20211203,000000,33.53,33.61,30.38,32.18,3072988,0
+WB.US,D,20211206,000000,32.1901,33.08,31.65,31.98,1657815,0
+WB.US,D,20211207,000000,33.48,34.31,33.1,33.48,1893225,0
+WB.US,D,20211208,000000,32.51,33.44,30.82,32.64,2135151,0
+WB.US,D,20211209,000000,32.64,33.3,31.43,31.52,1493794,0
+WB.US,D,20211210,000000,31.43,31.87,30.63,31.65,1470544,0
+WB.US,D,20211213,000000,31.13,31.28,29.04,29.88,3055359,0
+WB.US,D,20211214,000000,28.98,29.6299,28.46,28.83,2009887,0
+WB.US,D,20211215,000000,28.48,29,27.83,28.98,1257512,0
+WB.US,D,20211216,000000,30.26,31.08,28.94,29.24,1380162,0
+WB.US,D,20211217,000000,28.55,29.65,27.295,29.52,1684382,0
+WB.US,D,20211220,000000,29.14,29.84,28.59,29.67,1529065,0
+WB.US,D,20211221,000000,30,31.52,29.99,31.36,1108068,0
+WB.US,D,20211222,000000,30.28,30.99,29.56,30.21,1653344,0
+WB.US,D,20211223,000000,29.75,29.88,28.7502,29.75,1073194,0
+WB.US,D,20211227,000000,29.75,30.48,29.75,30.07,648559,0
+WB.US,D,20211228,000000,29.69,29.77,28.68,29.54,990413,0
+WB.US,D,20211229,000000,29.44,29.49,28.14,28.52,3607619,0
+WB.US,D,20211230,000000,28.53,31.63,28.43,31.42,1362087,0
+WB.US,D,20211231,000000,30.93,31.8,30.6,30.98,1628526,0
+WB.US,D,20220103,000000,31.49,32.45,31.08,31.81,1633535,0
+WB.US,D,20220104,000000,31.73,31.73,30.6676,31.13,687034,0
+WB.US,D,20220105,000000,30.82,32.68,30.48,31.98,4511627,0
+WB.US,D,20220106,000000,32.2,34.42,31.595,33.48,2046565,0
+WB.US,D,20220107,000000,33.73,35.2,33.361,33.43,2246353,0
+WB.US,D,20220110,000000,33.775,33.775,31.67,33.15,1117115,0
+WB.US,D,20220111,000000,33.14,34.36,32.71,34.35,1341047,0
+WB.US,D,20220112,000000,35.27,36.51,34.71,35.1,7711445,0
+WB.US,D,20220113,000000,34.24,34.855,32.93,33.1,1633289,0
+WB.US,D,20220114,000000,33.14,34.41,33.025,34.24,2227349,0
+WB.US,D,20220118,000000,33.74,34.38,33.09,33.47,711676,0
+WB.US,D,20220119,000000,33.57,34.29,33.3,33.55,5506363,0
+WB.US,D,20220120,000000,35.22,36.44,34.41,34.64,3371315,0
+WB.US,D,20220121,000000,34.45,34.72,32.82,33.46,1633423,0
+WB.US,D,20220124,000000,32.58,33.28,31.34,33.02,2659177,0
+WB.US,D,20220125,000000,32.39,33.76,32.11,33.54,1115973,0
+WB.US,D,20220126,000000,33.78,34.03,31.98,32.15,2061305,0
+WB.US,D,20220127,000000,32.51,32.86,30.85,31,3346472,0
+WB.US,D,20220128,000000,30.91,31.85,30.39,30.91,2245291,0
+WB.US,D,20220131,000000,32.49,34.76,31.9,34.65,3081987,0
+WB.US,D,20220201,000000,34.2,35.1598,33.88,34.71,451953,0
+WB.US,D,20220202,000000,34.64,34.64,33.04,33.29,629630,0
+WB.US,D,20220203,000000,32.73,33.03,31.88,32.02,660843,0
+WB.US,D,20220204,000000,32.26,32.91,31.85,32.79,406655,0
+WB.US,D,20220207,000000,32.32,32.9376,30.54,31.03,1250411,0
+WB.US,D,20220208,000000,31.04,32.44,30.66,32.37,2512295,0
+WB.US,D,20220209,000000,32.61,32.86,32.15,32.5,669836,0
+WB.US,D,20220210,000000,31.5,32.12,31.17,31.55,1036335,0
+WB.US,D,20220211,000000,31.8,31.8,30.97,31.25,879447,0
+WB.US,D,20220214,000000,30.92,31.85,30.46,30.85,3971099,0
+WB.US,D,20220215,000000,31.12,32.11,31.12,32.1,516520,0
+WB.US,D,20220216,000000,31.77,32.62,31.5901,32.36,411561,0
+WB.US,D,20220217,000000,31.7,32.46,31.445,31.79,628634,0
+WB.US,D,20220218,000000,31.22,31.3,29.6,30.15,996779,0
+WB.US,D,20220222,000000,29.97,30.43,29.001,29.19,732402,0
+WB.US,D,20220223,000000,29.58,29.84,28.435,28.49,542677,0
+WB.US,D,20220224,000000,27.14,28.12,26.85,28.07,1865926,0
+WB.US,D,20220225,000000,28.17,29.01,27.71,28.29,1017485,0
+WB.US,D,20220228,000000,27.82,28.22,27.06,27.43,693480,0
+WB.US,D,20220301,000000,27.57,28.45,26.64,26.88,1032396,0
+WB.US,D,20220302,000000,27.23,27.7,26.47,27.42,1804165,0
+WB.US,D,20220303,000000,29.58,30.09,27.02,27.28,2507317,0
+WB.US,D,20220304,000000,26.86,27.4,25.5501,25.78,1074139,0
+WB.US,D,20220307,000000,25.2,25.3914,23.655,23.67,1620152,0
+WB.US,D,20220308,000000,24.15,25.44,23.81,25.11,1026622,0
+WB.US,D,20220309,000000,24.98,26.49,24.98,26.19,692366,0
+WB.US,D,20220310,000000,25.02,25.05,24.23,24.46,732273,0
+WB.US,D,20220311,000000,24.4,25.07,21.41,21.41,1263426,0
+WB.US,D,20220314,000000,19.4,21.23,18.62,20.06,1550790,0
+WB.US,D,20220315,000000,19.41,21.91,19.41,21.15,1580361,0
+WB.US,D,20220316,000000,24.98,25.975,23.63,25.52,2838157,0
+WB.US,D,20220317,000000,24.08,24.61,23.06,24.17,1231986,0
+WB.US,D,20220318,000000,24.32,27.83,24.32,26.91,2675710,0
+WB.US,D,20220321,000000,26.17,27.2,25.69,26.03,1177814,0
+WB.US,D,20220322,000000,26.985,27.8,26.3,27.16,1421028,0
+WB.US,D,20220323,000000,26.58,28.4,24.42,27,3038441,0
+WB.US,D,20220324,000000,25.58,27.1988,25.56,26.66,943996,0
+WB.US,D,20220325,000000,25.79,26.99,25.05,25.38,724996,0
+WB.US,D,20220328,000000,25.75,26.47,25.33,25.88,674717,0
+WB.US,D,20220329,000000,26.4,27.17,25.13,25.35,897159,0
+WB.US,D,20220330,000000,24.96,25.575,24.53,24.68,632764,0
+WB.US,D,20220331,000000,26.33,26.9,23.8926,24.51,1811659,0
+WB.US,D,20220401,000000,26.18,26.6952,25.09,25.62,1087100,0
+WB.US,D,20220404,000000,26.72,27.34,26.0301,26.85,755194,0
+WB.US,D,20220405,000000,26.71,27.51,26.17,26.49,820399,0
+WB.US,D,20220406,000000,26,26.405,25.445,26,700854,0
+WB.US,D,20220407,000000,25.8,26.2,24.5,24.86,580890,0
+WB.US,D,20220408,000000,25.07,25.41,24.54,24.9,387784,0
+WB.US,D,20220411,000000,24.35,25.38,23.79,24,783891,0
+WB.US,D,20220412,000000,24.5,24.69,23.46,23.63,510540,0
+WB.US,D,20220413,000000,23.69,23.81,23.18,23.43,630919,0
+WB.US,D,20220414,000000,23.4,23.4,22.57,22.8,554377,0
+WB.US,D,20220418,000000,22.4,22.95,22.02,22.51,677577,0
+WB.US,D,20220419,000000,22.2,22.79,22.02,22.6,403926,0
+WB.US,D,20220420,000000,22.63,22.7,21.6401,22,470140,0
+WB.US,D,20220421,000000,21.79,21.79,20.57,20.78,1005307,0
+WB.US,D,20220422,000000,21.14,21.8,20.82,20.95,1171977,0
+WB.US,D,20220425,000000,20.37,21.34,19.89,21.15,668945,0
+WB.US,D,20220426,000000,21.02,21.08,20.29,20.62,1434904,0
+WB.US,D,20220427,000000,20.88,21.27,20.54,20.95,593998,0
+WB.US,D,20220428,000000,21.26,21.38,20.64,21.25,648909,0
+WB.US,D,20220429,000000,22.8,23.8,22.53,23.14,1555585,0
+WB.US,D,20220502,000000,22.91,23.356,22.415,22.83,3008913,0
+WB.US,D,20220503,000000,23.19,23.55,22.35,22.545,539440,0
+WB.US,D,20220504,000000,22.16,22.71,21.53,22.68,738771,0
+WB.US,D,20220505,000000,22.25,22.42,21.71,21.91,843415,0
+WB.US,D,20220506,000000,21.65,21.775,20.64,20.81,511467,0
+WB.US,D,20220509,000000,20.43,20.45,19.79,20.01,903578,0
+WB.US,D,20220510,000000,20.25,20.61,19.591,20.24,1022405,0
+WB.US,D,20220511,000000,20.62,20.88,19.73,19.99,767963,0
+WB.US,D,20220512,000000,19.81,20.57,19.62,20.34,1121791,0
+WB.US,D,20220513,000000,20.97,21.8,20.5,21.18,656881,0
+WB.US,D,20220516,000000,21,21.89,20.86,21.19,787607,0
+WB.US,D,20220517,000000,22.3,22.89,21.27,21.5,1134939,0
+WB.US,D,20220518,000000,21.33,22.2,21.23,21.5,703091,0
+WB.US,D,20220519,000000,21.52,22.28,21.242,21.46,566251,0
+WB.US,D,20220520,000000,21.88,22.49,21.5,21.67,1280004,0
+WB.US,D,20220523,000000,22.05,22.33,21.425,21.54,1199220,0
+WB.US,D,20220524,000000,20.97,21.28,20.3436,20.56,984875,0
+WB.US,D,20220525,000000,20.73,21.03,20.38,20.59,1238964,0
+WB.US,D,20220526,000000,20.88,21.94,20.88,21.93,1369884,0
+WB.US,D,20220527,000000,22.11,22.45,21.85,22,1213186,0
+WB.US,D,20220531,000000,23.25,23.78,21.9,22,2657895,0
+WB.US,D,20220601,000000,22.5,23.13,21.8,21.99,2359097,0
+WB.US,D,20220602,000000,21.77,22.2,20.9,21,2051948,0
+WB.US,D,20220603,000000,20.9,22.97,20.62,22.45,2120010,0
+WB.US,D,20220606,000000,23.87,24.68,23.26,23.37,1262109,0
+WB.US,D,20220607,000000,23.01,23.77,22.935,23.33,1082231,0
+WB.US,D,20220608,000000,23.8,25.18,23.8,24.66,1808554,0
+WB.US,D,20220609,000000,23.59,24.17,23.32,23.8,869059,0
+WB.US,D,20220610,000000,23.88,24.15,21.9,22.31,5652050,0
+WB.US,D,20220613,000000,21.68,22.3,20.82,21,2033206,0
+WB.US,D,20220614,000000,21.3,22.12,21.2,21.6,1902162,0
+WB.US,D,20220615,000000,21.74,22.31,21.66,21.82,1546966,0
+WB.US,D,20220616,000000,21.27,21.365,20.86,21,838731,0
+WB.US,D,20220617,000000,21.55,21.84,20.5,21.58,3626896,0
+WB.US,D,20220621,000000,21.78,22.97,21.73,22.58,1264360,0
+WB.US,D,20220622,000000,22.27,23.205,22.13,22.91,745774,0
+WB.US,D,20220623,000000,23.22,23.6999,22.74,23.24,562035,0
+WB.US,D,20220624,000000,23.62,23.87,23.19,23.82,512443,0
+WB.US,D,20220627,000000,23.89,24.05,23.07,23.26,1208082,0
+WB.US,D,20220628,000000,23.4,24.08,23.178,23.85,1416423,0
+WB.US,D,20220629,000000,23.7,24.28,23.23,23.38,2356884,0
+WB.US,D,20220630,000000,23.6,23.6,22.81,23.13,2698781,0
+WB.US,D,20220701,000000,23,24.23,22.9,24.23,626305,0
+WB.US,D,20220705,000000,23.79,24.05,23.44,24.01,916292,0
+WB.US,D,20220706,000000,23.66,23.97,22.75,22.97,861173,0
+WB.US,D,20220707,000000,23.07,23.61,22.82,23.28,522761,0
+WB.US,D,20220708,000000,22.99,23.16,22.551,22.84,759580,0
+WB.US,D,20220711,000000,22.18,22.23,20.435,20.52,1081012,0
+WB.US,D,20220712,000000,20.62,20.94,19.9,20.33,807627,0
+WB.US,D,20220713,000000,20,20.72,19.82,20.53,679228,0
+WB.US,D,20220714,000000,20.39,20.7,19.13,19.51,870016,0
+WB.US,D,20220715,000000,19.4,19.49,18.56,19.31,828168,0
+WB.US,D,20220718,000000,19.89,20.45,19.76,20,547348,0
+WB.US,D,20220719,000000,20.23,20.66,20.01,20.47,567076,0
+WB.US,D,20220720,000000,20.49,20.56,19.85,20.08,362246,0
+WB.US,D,20220721,000000,20.2,20.575,20.16,20.5,1840532,0
+WB.US,D,20220722,000000,20.25,20.57,19.83,20.01,545659,0
+WB.US,D,20220725,000000,19.91,20.115,19.62,19.84,284624,0
+WB.US,D,20220726,000000,19.98,19.98,19.18,19.39,356585,0
+WB.US,D,20220727,000000,19.65,20.07,19.42,19.99,468473,0
+WB.US,D,20220728,000000,19.99,20.22,19.22,19.56,588905,0
+WB.US,D,20220729,000000,18.92,19.27,18.52,19.22,883420,0
+WB.US,D,20220801,000000,18.65,18.785,17.73,18.28,1006326,0
+WB.US,D,20220802,000000,17.98,18.62,17.74,18.45,809133,0
+WB.US,D,20220803,000000,18.34,19.16,18.1,19.04,704906,0
+WB.US,D,20220804,000000,19.43,19.89,18.78,18.97,568478,0
+WB.US,D,20220805,000000,18.58,19.15,18.4,18.96,802600,0
+WB.US,D,20220808,000000,18.85,19.5527,18.83,19.23,512233,0
+WB.US,D,20220809,000000,18.87,18.91,18.42,18.77,528399,0
+WB.US,D,20220810,000000,18.81,19.21,18.55,19.13,403228,0
+WB.US,D,20220811,000000,19.46,20.55,19.39,19.58,1451415,0
+WB.US,D,20220812,000000,19.06,19.65,18.96,19.47,375019,0
+WB.US,D,20220815,000000,19.11,19.458,18.72,19.32,648646,0
+WB.US,D,20220816,000000,18.88,19.3,18.64,19.26,547721,0
+WB.US,D,20220817,000000,19.06,19.06,18.28,18.41,847754,0
+WB.US,D,20220818,000000,18.28,18.2842,17.83,18.08,746908,0
+WB.US,D,20220819,000000,18.08,18.225,17.84,18.2,655590,0
+WB.US,D,20220822,000000,18.07,18.575,17.73,18.56,484738,0
+WB.US,D,20220823,000000,18.58,18.71,18.14,18.33,432310,0
+WB.US,D,20220824,000000,18.1,19.14,18.01,18.92,522508,0
+WB.US,D,20220825,000000,19.49,20.33,19.21,20.2,1252251,0
+WB.US,D,20220826,000000,22.37,22.43,20.405,20.61,1179234,0
+WB.US,D,20220829,000000,20.61,20.9688,20.01,20.02,549342,0
+WB.US,D,20220830,000000,20.11,20.23,19.4,19.64,567876,0
+WB.US,D,20220831,000000,20.62,21.29,20.38,20.69,1982746,0
+WB.US,D,20220901,000000,19.63,19.81,18.5,19.68,1061692,0
+WB.US,D,20220902,000000,19.07,19.58,18.75,19.04,712223,0
+WB.US,D,20220906,000000,18.57,18.57,17.96,18.15,1247958,0
+WB.US,D,20220907,000000,18.13,18.56,18.09,18.41,646952,0
+WB.US,D,20220908,000000,18.07,18.41,18,18.35,637715,0
+WB.US,D,20220909,000000,18.75,18.86,18.52,18.6,400214,0
+WB.US,D,20220912,000000,18.64,18.93,18.44,18.87,536273,0
+WB.US,D,20220913,000000,18.14,18.6,17.98,18.09,1879355,0
+WB.US,D,20220914,000000,17.99,18.06,17.63,17.9,699156,0
+WB.US,D,20220915,000000,17.71,18.13,17.6,18.11,799124,0
+WB.US,D,20220916,000000,17.94,18.16,17.79,18.1,1062744,0
+WB.US,D,20220919,000000,18,18.25,17.98,18.15,500279,0
+WB.US,D,20220920,000000,18.07,19.28,18.03,18.93,1615372,0
+WB.US,D,20220921,000000,18.67,19.19,18.59,18.73,790475,0
+WB.US,D,20220922,000000,18.73,18.96,18.42,18.46,652625,0
+WB.US,D,20220923,000000,18.14,18.21,17.18,17.48,814089,0
+WB.US,D,20220926,000000,17.51,17.75,16.84,16.85,863141,0
+WB.US,D,20220927,000000,16.96,17.37,16.16,16.22,937807,0
+WB.US,D,20220928,000000,16,17.6826,16,17.55,911872,0
+WB.US,D,20220929,000000,17,17.03,16.63,16.76,585035,0
+WB.US,D,20220930,000000,16.6,17.11,16.565,17.1,1102400,0
+WB.US,D,20221003,000000,17.03,17.22,16.365,16.42,654710,0
+WB.US,D,20221004,000000,16.64,17.76,16.64,17.64,769410,0
+WB.US,D,20221005,000000,17.53,17.9,17.22,17.45,357474,0
+WB.US,D,20221006,000000,17.25,17.48,16.76,16.8,246628,0
+WB.US,D,20221007,000000,16.5,16.605,15.92,15.98,410858,0
+WB.US,D,20221010,000000,15.85,15.91,14.72,14.74,545570,0
+WB.US,D,20221011,000000,14.47,14.52,13.78,14.04,782341,0
+WB.US,D,20221012,000000,14.04,14.16,13.69,13.78,540733,0
+WB.US,D,20221013,000000,13.17,14.09,12.9,13.99,860566,0
+WB.US,D,20221014,000000,14.28,14.28,13.64,13.66,535892,0
+WB.US,D,20221017,000000,13.94,14.1785,13.7172,13.85,544851,0
+WB.US,D,20221018,000000,14.18,14.2486,13.555,13.6,623935,0
+WB.US,D,20221019,000000,13.24,13.42,12.4,12.73,779578,0
+WB.US,D,20221020,000000,13,13.52,12.28,12.65,1546167,0
+WB.US,D,20221021,000000,12.45,12.45,11.93,12.25,598690,0
+WB.US,D,20221024,000000,11.02,11.07,10.02,10.71,1894513,0
+WB.US,D,20221025,000000,10.95,11.435,10.95,11.3,1160988,0
+WB.US,D,20221026,000000,11.25,12.6,11.25,12.2,3365827,0
+WB.US,D,20221027,000000,11.88,12.08,11.5,11.79,2044874,0
+WB.US,D,20221028,000000,11.29,11.365,10.68,10.88,1002489,0
+WB.US,D,20221031,000000,10.88,11.69,10.88,11.32,2106522,0
+WB.US,D,20221101,000000,12.15,12.57,12.06,12.46,3047342,0
+WB.US,D,20221102,000000,12.74,12.84,12.28,12.31,1127470,0
+WB.US,D,20221103,000000,11.94,12.8,11.94,12.68,613153,0
+WB.US,D,20221104,000000,13.88,13.88,12.85,13.16,1526548,0
+WB.US,D,20221107,000000,13.45,13.79,13.16,13.17,884517,0
+WB.US,D,20221108,000000,12.96,13.36,12.62,13.12,547205,0
+WB.US,D,20221109,000000,12.73,12.9,12.201,12.25,833095,0
+WB.US,D,20221110,000000,12.87,13.12,12.71,13.01,945954,0
+WB.US,D,20221111,000000,13.45,14.09,13.21,14.01,905570,0
+WB.US,D,20221114,000000,14.1,14.49,13.73,13.76,823664,0
+WB.US,D,20221115,000000,14.67,15.72,14.565,15.35,1462498,0
+WB.US,D,20221116,000000,15.21,15.27,14.54,14.81,1060626,0
+WB.US,D,20221117,000000,13.715,16.0274,13.03,15.9,1866055,0
+WB.US,D,20221118,000000,15.5,15.5822,14.08,14.4,934625,0
+WB.US,D,20221121,000000,14,14.28,13.5564,13.82,658209,0
+WB.US,D,20221122,000000,13.82,13.82,13.22,13.7,704739,0
+WB.US,D,20221123,000000,13.74,13.94,13.655,13.82,514636,0
+WB.US,D,20221125,000000,13.45,13.52,13.11,13.18,404286,0
+WB.US,D,20221128,000000,13.14,13.8,13.01,13.39,2867613,0
+WB.US,D,20221129,000000,14,14.95,13.765,14.74,960954,0
+WB.US,D,20221130,000000,15.5,16.49,15.32,15.94,3718871,0
+WB.US,D,20221201,000000,15.5,16.04,15.11,15.15,916122,0
+WB.US,D,20221202,000000,15.15,16.66,15.15,16.42,1813102,0
+WB.US,D,20221205,000000,16.64,16.9094,16.13,16.51,1589351,0
+WB.US,D,20221206,000000,16.63,16.65,15.7139,16.32,666958,0
+WB.US,D,20221207,000000,15.46,15.785,15.19,15.48,930010,0
+WB.US,D,20221208,000000,16.25,18.0785,16.25,17.69,1548766,0
+WB.US,D,20221209,000000,18.01,18.35,17.44,18.04,4453733,0
+WB.US,D,20221212,000000,17.53,18.05,17.12,17.71,1206219,0
+WB.US,D,20221213,000000,18.48,19.0835,18.21,18.48,2420825,0
+WB.US,D,20221214,000000,18,18.59,17.64,18.44,1706217,0
+WB.US,D,20221215,000000,18.7,19.05,17.88,18.41,1242709,0
+WB.US,D,20221216,000000,18.37,18.59,17.565,17.59,1045889,0
+WB.US,D,20221219,000000,17.54,17.77,17.21,17.37,705586,0
+WB.US,D,20221220,000000,17.01,17.77,17.01,17.7,2258272,0
+WB.US,D,20221221,000000,17.72,18.73,17.42,18.57,1445288,0
+WB.US,D,20221222,000000,18.56,18.96,18.3,18.63,876893,0
+WB.US,D,20221223,000000,18.63,18.91,17.82,17.92,1008293,0
+WB.US,D,20221227,000000,18.03,19.69,18.03,19.5,1473222,0
+WB.US,D,20221228,000000,19.542,19.66,18.24,18.35,1754271,0
+WB.US,D,20221229,000000,18.53,19.24,18.23,19.19,1100728,0
+WB.US,D,20221230,000000,18.51,19.14,18.51,19.12,580029,0
+WB.US,D,20230103,000000,19.605,20.7299,19.56,20.17,1340521,0
+WB.US,D,20230104,000000,19.945,20.33,19.55,20.04,6516056,0
+WB.US,D,20230105,000000,19.43,20.045,19.06,19.95,2944971,0
+WB.US,D,20230106,000000,19.6,19.88,18.93,19.68,2935268,0
+WB.US,D,20230109,000000,20.925,21.48,20.05,20.09,4276754,0
+WB.US,D,20230110,000000,20.25,20.96,20.2,20.8,2610397,0
+WB.US,D,20230111,000000,20.8,20.92,20.125,20.36,1706057,0
+WB.US,D,20230112,000000,20.08,20.42,19.66,20.02,1325942,0
+WB.US,D,20230113,000000,20.01,20.83,19.95,20.69,2021674,0
+WB.US,D,20230117,000000,20.38,20.89,20.12,20.73,1572689,0
+WB.US,D,20230118,000000,21.04,21.1,19.97,20.14,1244543,0
+WB.US,D,20230119,000000,20.26,21.24,20.165,21.2,1664377,0
+WB.US,D,20230120,000000,21.85,22.37,21.485,22.02,1326170,0
+WB.US,D,20230123,000000,22.04,22.49,21.96,22.28,1291602,0
+WB.US,D,20230124,000000,22.04,22.458,22.01,22.3,855073,0
+WB.US,D,20230125,000000,22,22.3,21.84,21.95,613502,0
+WB.US,D,20230126,000000,22.59,25.3418,22.57,25.02,3551179,0
+WB.US,D,20230127,000000,24.49,25.13,23.92,24.31,1713090,0
+WB.US,D,20230130,000000,23.505,23.505,22.43,22.97,1587579,0
+WB.US,D,20230131,000000,22.8,23.4509,22.705,22.75,866208,0
+WB.US,D,20230201,000000,23.67,25.29,23.66,25.18,2373103,0
+WB.US,D,20230202,000000,25.17,25.57,25,25.44,1004542,0
+WB.US,D,20230203,000000,24.88,25.24,24.07,24.07,917853,0
+WB.US,D,20230206,000000,23.5,23.855,23.162,23.35,1729099,0
+WB.US,D,20230207,000000,23.85,24.22,23.16,23.73,636095,0
+WB.US,D,20230208,000000,23.67,23.83,22.96,23.1,673533,0
+WB.US,D,20230209,000000,24.08,24.19,23.29,23.47,690396,0
+WB.US,D,20230210,000000,22.61,22.955,22.44,22.56,589176,0
+WB.US,D,20230213,000000,23.31,23.65,23,23.29,688507,0
+WB.US,D,20230214,000000,22.57,23.37,22.47,23.16,991214,0
+WB.US,D,20230215,000000,22.96,23.24,22.25,22.6,721486,0
+WB.US,D,20230216,000000,22.32,22.58,21.86,22.45,675048,0
+WB.US,D,20230217,000000,21.86,22.04,21.2,21.27,1003500,0
+WB.US,D,20230221,000000,20.6,21.08,20.21,21.06,1140180,0
+WB.US,D,20230222,000000,21.2,21.63,20.815,20.88,950466,0
+WB.US,D,20230223,000000,21.3,21.52,20.61,20.84,880359,0
+WB.US,D,20230224,000000,20.11,20.67,20.1,20.5,753592,0
+WB.US,D,20230227,000000,20.98,21.27,20.53,20.58,933845,0
+WB.US,D,20230228,000000,21.44,21.52,20.68,20.68,2089588,0
+WB.US,D,20230301,000000,21.34,21.48,18.6,19.12,2625354,0
+WB.US,D,20230302,000000,19,20.13,18.76,19.39,1461994,0
+WB.US,D,20230303,000000,19.34,19.595,19.03,19.13,1554451,0
+WB.US,D,20230306,000000,18.73,19.1,18.13,18.32,1923299,0
+WB.US,D,20230307,000000,18.05,18.14,17.6,17.72,1176646,0
+WB.US,D,20230308,000000,17.28,17.58,17.155,17.5,909628,0
+WB.US,D,20230309,000000,17.18,17.39,16.56,16.58,1010141,0
+WB.US,D,20230310,000000,16.51,17.04,16.39,16.58,788550,0
+WB.US,D,20230313,000000,16.41,16.78,16.36,16.57,483269,0
+WB.US,D,20230314,000000,16.44,16.72,16.285,16.6,510322,0
+WB.US,D,20230315,000000,16.16,16.24,15.78,16.11,638130,0
+WB.US,D,20230316,000000,15.86,16.48,15.69,16.48,638940,0
+WB.US,D,20230317,000000,16.98,17,16.2,16.47,1206048,0
+WB.US,D,20230320,000000,15.95,16.65,15.69,16.54,520062,0
+WB.US,D,20230321,000000,17.08,17.325,16.86,16.92,1229238,0
+WB.US,D,20230322,000000,16.97,17.99,16.79,17.48,1445095,0
+WB.US,D,20230323,000000,18.4,19.04,18.3,18.81,1350236,0
+WB.US,D,20230324,000000,18.51,19.1,18.29,18.72,923932,0
+WB.US,D,20230327,000000,18.32,18.63,18.12,18.39,984158,0
+WB.US,D,20230328,000000,19.21,19.45,18.95,19.22,4464334,0
+WB.US,D,20230329,000000,19.47,19.77,19.22,19.58,1044648,0
+WB.US,D,20230330,000000,20,20.35,19.83,20.04,2103346,0
+WB.US,D,20230331,000000,21.5,21.58,19.8,20.06,4273006,0
+WB.US,D,20230403,000000,19.59,19.67,18.615,19.02,1375337,0
+WB.US,D,20230404,000000,18.79,19.27,18.66,18.89,1629789,0
+WB.US,D,20230405,000000,18.69,18.69,17.62,18.05,1194935,0
+WB.US,D,20230406,000000,18.05,18.345,17.9,18.17,663859,0
+WB.US,D,20230410,000000,17.96,17.96,17.51,17.74,954261,0
+WB.US,D,20230411,000000,17.8,18.12,17.73,17.78,504904,0
+WB.US,D,20230412,000000,17.78,17.8,17.18,17.32,721535,0
+WB.US,D,20230413,000000,17.67,18.09,17.59,17.71,1383827,0
+WB.US,D,20230414,000000,17.84,17.9091,17.31,17.33,469447,0
+WB.US,D,20230417,000000,17.86,17.98,17.6,17.75,586224,0
+WB.US,D,20230418,000000,17.75,17.805,17.215,17.23,367193,0
+WB.US,D,20230419,000000,17,17.22,17,17.07,726349,0
+WB.US,D,20230420,000000,17,17.235,16.76,16.86,670124,0
+WB.US,D,20230421,000000,16.75,16.85,16.57,16.74,588261,0
+WB.US,D,20230424,000000,16.57,16.61,16.24,16.33,737948,0
+WB.US,D,20230425,000000,16.125,16.23,15.85,15.97,855254,0
+WB.US,D,20230426,000000,16.72,16.76,16.45,16.62,707360,0
+WB.US,D,20230427,000000,16.89,17.415,15.97,17.18,873502,0
+WB.US,D,20230428,000000,18.1,18.1,17.47,17.51,1282607,0
+WB.US,D,20230501,000000,17.32,17.69,16.8901,17.11,652663,0
+WB.US,D,20230502,000000,16.79,16.79,15.85,16.09,717961,0
+WB.US,D,20230503,000000,16.17,16.31,15.91,16.24,450401,0
+WB.US,D,20230504,000000,16.32,16.76,16.3,16.4,409544,0
+WB.US,D,20230505,000000,16.54,16.69,16.24,16.38,333763,0
+WB.US,D,20230508,000000,16.57,16.57,16.1048,16.2,331950,0
+WB.US,D,20230509,000000,15.63,15.72,15.41,15.62,430355,0
+WB.US,D,20230510,000000,15.5,15.89,15.23,15.49,642753,0
+WB.US,D,20230511,000000,15.39,16.195,15.39,16.02,622626,0
+WB.US,D,20230512,000000,15.91,16.07,15.7567,15.91,665224,0
+WB.US,D,20230515,000000,16.25,17.16,16.1,17.01,841744,0
+WB.US,D,20230516,000000,16.68,17.41,16.68,17.21,1088354,0
+WB.US,D,20230517,000000,16.92,17.4,16.9,17.37,718001,0
+WB.US,D,20230518,000000,17.67,17.67,16.665,16.79,810884,0
+WB.US,D,20230519,000000,17.18,17.25,16.35,16.8,1251071,0
+WB.US,D,20230522,000000,17.08,17.23,16.89,17.05,403474,0
+WB.US,D,20230523,000000,16.66,16.97,16.245,16.33,1375304,0
+WB.US,D,20230524,000000,16.05,16.38,15.81,16.06,1217376,0
+WB.US,D,20230525,000000,15.27,16.05,15.18,15.31,1818616,0
+WB.US,D,20230526,000000,15.5,15.65,15.11,15.29,1371731,0
+WB.US,D,20230530,000000,15.19,15.24,13.66,14.155,2906237,0
+WB.US,D,20230531,000000,14.18,14.18,13.195,13.97,2205849,0
+WB.US,D,20230601,000000,13.7,14.37,13.635,14.17,1267189,0
+WB.US,D,20230602,000000,14.59,14.72,14.305,14.51,1224768,0
+WB.US,D,20230605,000000,14.59,14.64,14.19,14.29,516317,0
+WB.US,D,20230606,000000,14.07,14.76,14.07,14.46,964416,0
+WB.US,D,20230607,000000,14.38,14.87,14.38,14.58,1083929,0
+WB.US,D,20230608,000000,14.65,15.14,14.6,14.79,1528332,0
+WB.US,D,20230609,000000,14.9,14.97,14.3,14.38,1415393,0
+WB.US,D,20230612,000000,14.3,14.99,14.23,14.46,675417,0
+WB.US,D,20230613,000000,14.66,14.9,14.52,14.88,1002987,0
+WB.US,D,20230614,000000,14.77,15.4,14.77,15.16,3201419,0
+WB.US,D,20230615,000000,15.56,15.82,15.24,15.25,1582394,0
+WB.US,D,20230616,000000,15.57,15.66,14.75,15.25,1688680,0
+WB.US,D,20230620,000000,14.85,15.14,14.22,14.38,2326357,0
+WB.US,D,20230621,000000,14.29,14.53,14.15,14.18,814255,0
+WB.US,D,20230622,000000,14.13,14.26,13.91,14.19,809890,0
+WB.US,D,20230623,000000,13.49,13.55,12.91,13.35,1188028,0
+WB.US,D,20230626,000000,13.51,13.52,13.185,13.22,523436,0
+WB.US,D,20230627,000000,13.45,13.68,13.33,13.5,2022607,0
+WB.US,D,20230628,000000,13.37,13.44,12.91,13.245,879528,0
+WB.US,D,20230629,000000,13,13.19,12.87,13.19,1041889,0
+WB.US,D,20230630,000000,13.19,13.385,13.1,13.11,524454,0
+WB.US,D,20230703,000000,13.51,13.81,13.32,13.43,690424,0
+WB.US,D,20230705,000000,13.23,13.23,12.8708,13.1,705844,0
+WB.US,D,20230706,000000,12.93,13.09,12.77,12.86,599702,0
+WB.US,D,20230707,000000,12.99,13.51,12.97,13.34,1007951,0
+WB.US,D,20230710,000000,13.16,13.395,13.12,13.365,1196458,0
+WB.US,D,20230711,000000,13.5,13.7,13.13,13.45,803711,0
+WB.US,D,20230712,000000,13.88,14.28,13.79,14.1,1161995,0
+WB.US,D,20230713,000000,14.45,14.61,14.28,14.46,1806056,0
+WB.US,D,20230714,000000,14.18,14.43,13.9,14.1,672935,0
+WB.US,D,20230717,000000,13.85,14.02,13.68,13.92,557215,0
+WB.US,D,20230718,000000,13.7,13.84,13.341,13.39,1533556,0
+WB.US,D,20230719,000000,13.66,14.255,13.6,13.79,1206671,0
+WB.US,D,20230720,000000,13.67,13.67,13.44,13.49,456898,0
+WB.US,D,20230721,000000,13.68,13.8,13.43,13.5,507668,0
+WB.US,D,20230724,000000,13.5,14.425,13.44,14.29,1469879,0
+WB.US,D,20230725,000000,14.68,14.9823,14.145,14.24,971393,0
+WB.US,D,20230726,000000,14.26,14.78,14.2,14.5,980893,0
+WB.US,D,20230727,000000,14.65,14.65,14.08,14.265,1152469,0
+WB.US,D,20230728,000000,14.81,15.48,14.81,15.36,3185947,0
+WB.US,D,20230731,000000,15.36,16.02,15.27,15.75,1660256,0
+WB.US,D,20230801,000000,15.41,15.71,14.995,15.15,1815614,0
+WB.US,D,20230802,000000,14.7,14.74,14.02,14.35,1290146,0
+WB.US,D,20230803,000000,14.75,15.01,14.65,14.79,881063,0
+WB.US,D,20230804,000000,14.87,14.9,14.41,14.43,780386,0
+WB.US,D,20230807,000000,14.47,14.49,13.9,13.94,1476670,0
+WB.US,D,20230808,000000,13.68,13.81,13.305,13.77,848197,0
+WB.US,D,20230809,000000,14.01,14.0434,13.66,13.91,540813,0
+WB.US,D,20230810,000000,14.16,14.715,14.16,14.19,700069,0
+WB.US,D,20230811,000000,13.76,13.87,13.51,13.69,773424,0
+WB.US,D,20230814,000000,13.52,13.76,13.27,13.64,574270,0
+WB.US,D,20230815,000000,13.5,13.63,13.2,13.46,537519,0
+WB.US,D,20230816,000000,13.18,13.29,12.9,13.19,507312,0
+WB.US,D,20230817,000000,13.47,13.5,13.15,13.22,935929,0
+WB.US,D,20230818,000000,12.71,12.83,12.455,12.65,1253828,0
+WB.US,D,20230821,000000,12.62,12.95,12.55,12.91,664093,0
+WB.US,D,20230822,000000,13.16,13.23,12.91,13.16,3865841,0
+WB.US,D,20230823,000000,13.11,13.335,13.09,13.28,782596,0
+WB.US,D,20230824,000000,13.83,14.23,13.11,13.7,1658990,0
+WB.US,D,20230825,000000,13.35,13.3649,12.3,12.49,2443292,0
+WB.US,D,20230828,000000,12.62,13.535,12.62,13.48,1450595,0
+WB.US,D,20230829,000000,13.69,13.69,13.2,13.33,1172041,0
+WB.US,D,20230830,000000,13.01,13.34,13.01,13.14,701905,0
+WB.US,D,20230831,000000,13.13,13.18,12.89,12.9,1671906,0
+WB.US,D,20230901,000000,13.13,13.83,13.055,13.58,923985,0
+WB.US,D,20230905,000000,13.34,13.49,12.985,13.07,664049,0
+WB.US,D,20230906,000000,13,13.4,13,13.28,944911,0
+WB.US,D,20230907,000000,12.82,12.88,12.42,12.52,710417,0
+WB.US,D,20230908,000000,12.48,12.58,12.2541,12.33,515818,0
+WB.US,D,20230911,000000,12.6,12.62,12.28,12.32,785662,0
+WB.US,D,20230912,000000,12.34,12.44,12.04,12.1,777806,0
+WB.US,D,20230913,000000,12.08,12.19,11.9573,12.01,561677,0
+WB.US,D,20230914,000000,12.11,12.19,12,12.03,397020,0
+WB.US,D,20230915,000000,12.12,12.34,11.92,11.96,873987,0
+WB.US,D,20230918,000000,11.9,12.085,11.68,11.96,949301,0
+WB.US,D,20230919,000000,11.98,12.14,11.94,11.97,685798,0
+WB.US,D,20230920,000000,11.89,12.02,11.86,11.93,626653,0
+WB.US,D,20230921,000000,11.61,11.815,11.55,11.79,680835,0
+WB.US,D,20230922,000000,12.24,12.4,12.07,12.29,586485,0
+WB.US,D,20230925,000000,11.88,12.38,11.85,12.28,1138607,0
+WB.US,D,20230926,000000,12.13,12.25,12.055,12.12,1347361,0
+WB.US,D,20230927,000000,12.22,12.32,11.98,12.24,1182094,0
+WB.US,D,20230928,000000,12.15,12.615,12.005,12.5,1491129,0
+WB.US,D,20230929,000000,12.68,12.77,12.315,12.54,1670755,0
+WB.US,D,20231002,000000,12.45,12.68,12.42,12.58,1180797,0
+WB.US,D,20231003,000000,12.25,12.36,12.05,12.21,1237320,0
+WB.US,D,20231004,000000,12.1,12.27,11.93,12.19,1147366,0
+WB.US,D,20231005,000000,12.1,12.1,11.655,11.76,1617797,0
+WB.US,D,20231006,000000,11.78,12.43,11.71,12.4,1688964,0
+WB.US,D,20231009,000000,12.23,12.91,12.23,12.76,1195735,0
+WB.US,D,20231010,000000,12.83,13.35,12.83,13.17,897243,0
+WB.US,D,20231011,000000,13.29,13.54,13.165,13.21,621220,0
+WB.US,D,20231012,000000,13.16,13.22,12.5,12.54,840394,0
+WB.US,D,20231013,000000,12.5,12.5,12.185,12.26,482143,0
+WB.US,D,20231016,000000,12.13,12.49,12.04,12.34,602180,0
+WB.US,D,20231017,000000,12.14,12.515,12.14,12.3,524186,0
+WB.US,D,20231018,000000,12.11,12.18,11.93,12.04,562063,0
+WB.US,D,20231019,000000,11.96,12.07,11.7,11.71,699915,0
+WB.US,D,20231020,000000,11.6,11.78,11.51,11.51,623350,0
+WB.US,D,20231023,000000,11.46,11.68,11.22,11.49,511814,0
+WB.US,D,20231024,000000,11.5,12.41,11.5,12.19,753433,0
+WB.US,D,20231025,000000,12.01,12.15,11.8,11.97,566603,0
+WB.US,D,20231026,000000,11.97,12.045,11.67,11.96,670471,0
+WB.US,D,20231027,000000,12.15,12.24,11.98,12.04,487257,0
+WB.US,D,20231030,000000,12.23,12.28,11.85,12.08,759304,0
+WB.US,D,20231031,000000,11.8,11.87,11.37,11.83,1254868,0
+WB.US,D,20231101,000000,11.79,11.79,11.3599,11.56,917197,0
+WB.US,D,20231102,000000,11.65,11.93,11.595,11.78,666754,0
+WB.US,D,20231103,000000,12.05,12.37,12.04,12.14,655867,0
+WB.US,D,20231106,000000,12.38,12.645,12.3,12.34,840009,0
+WB.US,D,20231107,000000,12.21,12.29,11.99,12.14,455761,0
+WB.US,D,20231108,000000,12.04,12.375,12.01,12.06,583959,0
+WB.US,D,20231109,000000,12.03,12.1,11.325,11.37,992811,0
+WB.US,D,20231110,000000,11.3,11.33,11.05,11.25,792813,0
+WB.US,D,20231113,000000,11.36,11.59,11.07,11.09,895114,0
+WB.US,D,20231114,000000,11.29,11.715,11.22,11.61,1137355,0
+WB.US,D,20231115,000000,11.87,12.5422,11.8,12.21,996528,0
+WB.US,D,20231116,000000,11.45,12.1,11.41,11.7,890219,0
+WB.US,D,20231117,000000,11.67,11.89,11.47,11.7,814408,0
+WB.US,D,20231120,000000,11.82,12.4699,11.78,12.23,827833,0
+WB.US,D,20231121,000000,12.06,12.2,11.82,11.89,726614,0
+WB.US,D,20231122,000000,12.04,12.08,11.84,12.01,369437,0
+WB.US,D,20231124,000000,11.91,12.285,11.91,12.24,326465,0
+WB.US,D,20231127,000000,12.07,12.105,11.93,11.98,582066,0
+WB.US,D,20231128,000000,11.93,11.93,11.6412,11.69,908211,0
+WB.US,D,20231129,000000,11.58,11.68,11.3,11.32,897333,0
+WB.US,D,20231130,000000,10.51,10.54,9.62,10.11,13197797,0
+WB.US,D,20231201,000000,9.95,10.145,9.72,9.92,6022686,0
+WB.US,D,20231204,000000,9.8,9.84,9.585,9.62,4255413,0
+WB.US,D,20231205,000000,9.5,9.55,9.09,9.31,4857667,0
+WB.US,D,20231206,000000,9.4,9.585,9.34,9.52,4471627,0
+WB.US,D,20231207,000000,9.52,9.77,9.485,9.64,3731126,0
+WB.US,D,20231208,000000,9.56,9.805,9.505,9.57,4142883,0
+WB.US,D,20231211,000000,9.6,9.76,9.41,9.57,1728435,0
+WB.US,D,20231212,000000,9.6,9.79,9.6,9.63,1664757,0
+WB.US,D,20231213,000000,9.63,9.83,9.54,9.82,2175761,0
+WB.US,D,20231214,000000,9.82,10.07,9.8105,9.98,2171416,0
+WB.US,D,20231215,000000,10.12,10.175,9.965,9.99,2477994,0
+WB.US,D,20231218,000000,9.99,10.105,9.94,9.95,1347406,0
+WB.US,D,20231219,000000,9.95,10.4,9.935,10.23,3245685,0
+WB.US,D,20231220,000000,10.1,10.34,10.03,10.03,4056837,0
+WB.US,D,20231221,000000,10.21,10.52,10.14,10.5,2599206,0
+WB.US,D,20231222,000000,10.19,10.65,10.19,10.43,2392361,0
+WB.US,D,20231226,000000,10.43,10.56,10.375,10.44,1702175,0
+WB.US,D,20231227,000000,10.48,10.685,10.38,10.48,1418900,0
+WB.US,D,20231228,000000,10.7,11.01,10.66,10.86,1682601,0
+WB.US,D,20231229,000000,10.87,11.03,10.81,10.95,2311638,0
+WB.US,D,20240102,000000,10.74,10.87,10.45,10.53,1567187,0
+WB.US,D,20240103,000000,10.41,10.665,10.3,10.55,2454368,0
+WB.US,D,20240104,000000,10.49,10.53,10.36,10.42,1190803,0
+WB.US,D,20240105,000000,10.33,10.425,10.03,10.11,1125196,0
+WB.US,D,20240108,000000,9.822,10.07,9.66,9.93,1159262,0
+WB.US,D,20240109,000000,9.85,9.865,9.525,9.62,1944145,0
+WB.US,D,20240110,000000,9.62,9.762,9.55,9.55,997069,0
+WB.US,D,20240111,000000,9.33,9.35,8.78,9.13,3484986,0
+WB.US,D,20240112,000000,9.21,9.47,9.02,9.03,1419790,0
+WB.US,D,20240116,000000,8.92,8.99,8.555,8.61,2020507,0
+WB.US,D,20240117,000000,8.35,8.36,8.12,8.27,3841859,0
+WB.US,D,20240118,000000,8.39,8.39,8.165,8.23,2598323,0
+WB.US,D,20240119,000000,8,8.21,7.84,8.12,2295455,0
+WB.US,D,20240122,000000,7.9,8.42,7.85,8.37,3415530,0
+WB.US,D,20240123,000000,8.83,9.29,8.52,8.65,2846756,0
+WB.US,D,20240124,000000,9.09,9.13,8.66,8.67,1780216,0
+WB.US,D,20240125,000000,8.71,8.8,8.4525,8.52,2349923,0
+WB.US,D,20240126,000000,8.36,8.45,8.15,8.32,1244043,0
+WB.US,D,20240129,000000,8.29,8.31,8.15,8.26,944598,0
+WB.US,D,20240130,000000,8.15,8.23,8.09,8.1,799789,0
+WB.US,D,20240131,000000,8,8.32,7.85,8.1,1749594,0
+WB.US,D,20240201,000000,8.19,8.5995,8.17,8.52,1675498,0
+WB.US,D,20240202,000000,8.4,8.525,8.39,8.44,2301233,0
+WB.US,D,20240205,000000,8.53,8.555,8.2608,8.33,3934151,0
+WB.US,D,20240206,000000,8.72,9.16,8.72,9.04,3078659,0
+WB.US,D,20240207,000000,8.73,8.955,8.58,8.94,1298666,0
+WB.US,D,20240208,000000,8.88,9.08,8.66,8.94,1967160,0
+WB.US,D,20240209,000000,8.95,8.95,8.69,8.81,1402731,0
+WB.US,D,20240212,000000,8.9,9.2495,8.87,9.24,1182170,0
+WB.US,D,20240213,000000,9.08,9.13,8.745,8.77,1627568,0
+WB.US,D,20240214,000000,8.97,9.29,8.94,9.29,3522721,0
+WB.US,D,20240215,000000,9.34,9.48,9.25,9.37,1654705,0
+WB.US,D,20240216,000000,9.5,9.74,9.27,9.3,1543896,0
+WB.US,D,20240220,000000,9.17,9.31,8.94,9.31,1755171,0
+WB.US,D,20240221,000000,9.59,9.59,9.185,9.31,1920600,0
+WB.US,D,20240222,000000,9.38,9.39,9.05,9.22,1833135,0
+WB.US,D,20240223,000000,9.23,9.27,9.05,9.21,1410447,0
+WB.US,D,20240226,000000,9.11,9.305,9.06,9.23,1187138,0
+WB.US,D,20240227,000000,9.36,9.705,9.17,9.67,3477095,0
+WB.US,D,20240228,000000,9.38,9.41,9.13,9.13,1594292,0
+WB.US,D,20240229,000000,9.17,9.415,9.06,9.12,10622920,0
+WB.US,D,20240301,000000,9.24,9.37,9.11,9.14,1201984,0
+WB.US,D,20240304,000000,9.1,9.11,8.29,8.31,3089953,0
+WB.US,D,20240305,000000,8.2,8.52,8.08,8.32,2584080,0
+WB.US,D,20240306,000000,8.62,8.95,8.565,8.77,2180087,0
+WB.US,D,20240307,000000,8.64,9.025,8.6,9,1815092,0
+WB.US,D,20240308,000000,9,9.275,8.99,9.01,1656310,0
+WB.US,D,20240311,000000,9.31,9.71,9.25,9.25,1823427,0
+WB.US,D,20240312,000000,9.62,9.89,9.59,9.68,2140605,0
+WB.US,D,20240313,000000,9.74,9.96,9.655,9.7,2312344,0
+WB.US,D,20240314,000000,10.29,10.29,9.24,9.51,4930795,0
+WB.US,D,20240315,000000,9.39,9.93,9.3601,9.91,2209882,0
+WB.US,D,20240318,000000,9.74,9.9,9.41,9.43,2285550,0
+WB.US,D,20240319,000000,9.5,9.5,9.06,9.31,2855961,0
+WB.US,D,20240320,000000,9.39,9.48,9.2,9.43,2416905,0
+WB.US,D,20240321,000000,9.3,9.3,9.08,9.08,1834440,0
+WB.US,D,20240322,000000,8.93,8.931,8.59,8.61,3750176,0
+WB.US,D,20240325,000000,8.69,8.95,8.64,8.91,1964728,0
+WB.US,D,20240326,000000,8.94,9.2,8.905,9.13,3163923,0
+WB.US,D,20240327,000000,9.1,9.6792,8.925,9.5,3216254,0
+WB.US,D,20240328,000000,9.36,9.57,9.05,9.09,2632470,0
+WB.US,D,20240401,000000,9.31,9.65,9.3,9.41,1637286,0
+WB.US,D,20240402,000000,9.39,9.555,9.36,9.44,1191807,0
+WB.US,D,20240403,000000,9.35,9.48,9.27,9.45,1112816,0
+WB.US,D,20240404,000000,9.45,9.54,9.02,9.03,2030468,0
+WB.US,D,20240405,000000,9.14,9.14,8.75,8.78,1763510,0
+WB.US,D,20240408,000000,8.85,9.005,8.76,8.78,2299215,0
+WB.US,D,20240409,000000,8.91,9.18,8.86,9.1,4289865,0
+WB.US,D,20240410,000000,9.21,9.26,8.8,8.94,4613655,0
+WB.US,D,20240411,000000,8.3,8.41,8,8.2,2133726,0
+WB.US,D,20240412,000000,8.1,8.115,7.6,7.63,3292680,0
+WB.US,D,20240415,000000,7.66,8,7.58,7.68,3362346,0
+WB.US,D,20240416,000000,7.63,7.81,7.59,7.7,2387886,0
+WB.US,D,20240417,000000,7.8,7.965,7.7325,7.77,1094908,0
+WB.US,D,20240418,000000,7.85,8.11,7.8,8.06,2378373,0
+WB.US,D,20240419,000000,8.14,8.14,7.835,7.9,2582865,0
+WB.US,D,20240422,000000,8,8.12,7.835,8.09,1663437,0
+WB.US,D,20240423,000000,8.11,8.22,7.972,8.13,1318642,0
+WB.US,D,20240424,000000,8.33,8.53,8.265,8.53,1224729,0
+WB.US,D,20240425,000000,8.32,8.57,8.27,8.43,1727583,0
+WB.US,D,20240426,000000,8.72,8.9775,8.72,8.8,2236703,0
+WB.US,D,20240429,000000,8.76,8.95,8.65,8.88,1087928,0
+WB.US,D,20240430,000000,8.69,8.79,8.555,8.62,1079482,0
+WB.US,D,20240501,000000,8.6,8.785,8.57,8.58,847556,0
+WB.US,D,20240502,000000,9,9.34,8.825,9.29,2425718,0
+WB.US,D,20240503,000000,9.41,9.78,9.21,9.67,4852102,0
+WB.US,D,20240506,000000,9.91,10.245,9.73,9.96,3170128,0
+WB.US,D,20240507,000000,9.73,9.82,9.56,9.82,1231934,0
+WB.US,D,20240508,000000,9.55,9.6,9.355,9.44,1627490,0
+WB.US,D,20240509,000000,9.68,9.945,9.55,9.68,883594,0
+WB.US,D,20240510,000000,9.9,9.93,9.5598,9.645,1547770,0
+WB.US,D,20240513,000000,9.94,10.25,9.77,9.78,2414661,0
+WB.US,D,20240514,000000,9.86,9.96,9.545,9.72,1409060,0
+WB.US,D,20240515,000000,9.81,9.81,9.415,9.62,1262784,0
+WB.US,D,20240516,000000,9.7,10.13,9.53,10.04,1697195,0
+WB.US,D,20240517,000000,9.85,10.005,9.52,9.66,3639188,0
+WB.US,D,20240520,000000,9.59,9.68,9.295,9.36,1720992,0
+WB.US,D,20240521,000000,9.1,9.24,9,9.07,1581392,0
+WB.US,D,20240522,000000,9.09,9.2,8.7801,8.87,1919764,0
+WB.US,D,20240523,000000,9.13,9.34,8.715,8.79,2317245,0
+WB.US,D,20240524,000000,8.92,8.975,8.74,8.77,1595355,0
+WB.US,D,20240528,000000,8.9,9.13,8.82,8.89,1752248,0
+WB.US,D,20240529,000000,8.65,8.76,8.595,8.63,1895972,0
+WB.US,D,20240530,000000,8.61,9.06,8.5798,9.01,1903499,0
+WB.US,D,20240531,000000,8.9,8.97,8.74,8.85,2156043,0
+WB.US,D,20240603,000000,8.87,8.93,8.45,8.51,1892115,0
+WB.US,D,20240604,000000,8.52,8.6,8.45,8.52,4560528,0
+WB.US,D,20240605,000000,8.53,8.65,8.34,8.37,3424437,0
+WB.US,D,20240606,000000,8.32,8.49,8.2,8.41,2979164,0
+WB.US,D,20240607,000000,8.26,8.34,8.07,8.08,1769568,0
+WB.US,D,20240610,000000,8.16,8.56,8.07,8.41,2085177,0
+WB.US,D,20240611,000000,8.4,8.5,8.25,8.34,2484263,0
+WB.US,D,20240612,000000,8.42,8.5,8.25,8.27,1157954,0
+WB.US,D,20240613,000000,8.29,8.5,8.29,8.4,1305133,0
+WB.US,D,20240614,000000,8.3,8.35,8.06,8.1,2215199,0
+WB.US,D,20240617,000000,8.18,8.23,7.96,8.12,1233448,0
+WB.US,D,20240618,000000,8.11,8.8732,8.06,8.21,2118428,0
+WB.US,D,20240620,000000,8.27,8.44,8.02,8.27,2312702,0
+WB.US,D,20240621,000000,8.25,8.36,8.105,8.19,1224486,0
+WB.US,D,20240624,000000,8.17,8.285,8.16,8.24,898697,0
+WB.US,D,20240625,000000,8.22,8.25,8.01,8.075,1688772,0
+WB.US,D,20240626,000000,8.08,8.08,7.985,8.05,1140589,0
+WB.US,D,20240627,000000,7.97,8.04,7.72,7.72,1342277,0
+WB.US,D,20240628,000000,7.81,7.81,7.645,7.68,1331872,0
+WB.US,D,20240701,000000,7.73,7.9,7.705,7.745,1579627,0
+WB.US,D,20240702,000000,7.77,8.125,7.69,8.07,1594444,0
+WB.US,D,20240703,000000,8.15,8.42,8.085,8.32,1024754,0
+WB.US,D,20240705,000000,8.2,8.25,7.97,8.22,877762,0
+WB.US,D,20240708,000000,8.21,8.29,7.985,8.07,1569512,0
+WB.US,D,20240709,000000,8.05,8.425,8.01,8.27,1862037,0
+WB.US,D,20240710,000000,8.3,8.4282,8.23,8.31,768030,0
+WB.US,D,20240711,000000,8.41,8.735,8.35,8.59,1750394,0
+WB.US,D,20240712,000000,8.68,8.78,8.47,8.5,1167462,0
+WB.US,D,20240715,000000,8.41,8.43,8.06,8.08,1133364,0
+WB.US,D,20240716,000000,8.08,8.26,8.01,8.24,1017581,0
+WB.US,D,20240717,000000,8.19,8.23,7.86,7.94,2164544,0
+WB.US,D,20240718,000000,7.96,8.115,7.845,7.9,1734362,0
+WB.US,D,20240719,000000,7.88,7.9,7.65,7.65,1881987,0
+WB.US,D,20240722,000000,7.85,8.015,7.74,7.95,1670522,0
+WB.US,D,20240723,000000,7.79,7.835,7.735,7.77,1161448,0
+WB.US,D,20240724,000000,7.7,7.945,7.68,7.7,1139820,0
+WB.US,D,20240725,000000,7.71,7.81,7.6601,7.68,1135722,0
+WB.US,D,20240726,000000,7.71,7.775,7.67,7.71,651605,0
+WB.US,D,20240729,000000,7.74,7.82,7.68,7.69,1075793,0
+WB.US,D,20240730,000000,7.68,7.72,7.58,7.66,1379448,0
+WB.US,D,20240731,000000,7.84,7.9,7.68,7.72,998591,0
+WB.US,D,20240801,000000,7.72,7.77,7.51,7.6,1746212,0
+WB.US,D,20240802,000000,7.55,7.6,7.43,7.47,1604006,0
+WB.US,D,20240805,000000,7.2,7.555,7.17,7.47,4053857,0
+WB.US,D,20240806,000000,7.45,7.94,7.45,7.83,2319280,0
+WB.US,D,20240807,000000,7.91,7.91,7.565,7.59,1827102,0
+WB.US,D,20240808,000000,7.59,7.92,7.59,7.84,1287739,0
+WB.US,D,20240809,000000,7.83,7.87,7.75,7.84,885103,0
+WB.US,D,20240812,000000,7.79,8.215,7.7,8.19,2188278,0
+WB.US,D,20240813,000000,8.18,8.195,7.89,8.04,863442,0
+WB.US,D,20240814,000000,8.09,8.12,7.82,7.86,776410,0
+WB.US,D,20240815,000000,7.91,8.02,7.87,7.92,812021,0
+WB.US,D,20240816,000000,7.96,8.3,7.96,8.21,1755218,0
+WB.US,D,20240819,000000,8.25,8.3877,8.24,8.35,1653163,0
+WB.US,D,20240820,000000,8.22,8.22,7.765,7.8,1903636,0
+WB.US,D,20240821,000000,7.78,8,7.74,7.89,1785195,0
+WB.US,D,20240822,000000,8.07,8.15,7.61,7.77,1868399,0
+WB.US,D,20240823,000000,7.83,7.92,7.68,7.77,1603915,0
+WB.US,D,20240826,000000,7.72,7.78,7.58,7.7,1784354,0
+WB.US,D,20240827,000000,7.69,7.78,7.58,7.58,1320507,0
+WB.US,D,20240828,000000,7.55,7.6,7.32,7.34,1459929,0
+WB.US,D,20240829,000000,7.48,7.575,7.415,7.46,830056,0
+WB.US,D,20240830,000000,7.62,7.62,7.45,7.48,966808,0
+WB.US,D,20240903,000000,7.38,7.461,7.32,7.35,801282,0
+WB.US,D,20240904,000000,7.35,7.44,7.29,7.3,743307,0
+WB.US,D,20240905,000000,7.32,7.58,7.305,7.39,1704841,0
+WB.US,D,20240906,000000,7.35,7.425,7.27,7.29,2738220,0
+WB.US,D,20240909,000000,7.22,7.22,7.03,7.13,1338822,0
+WB.US,D,20240910,000000,7.13,7.22,7.09,7.14,719326,0
+WB.US,D,20240911,000000,7.14,7.265,7.14,7.23,918354,0
+WB.US,D,20240912,000000,7.26,7.34,7.16,7.26,776783,0
+WB.US,D,20240913,000000,7.28,7.36,7.195,7.28,934922,0
+WB.US,D,20240916,000000,7.21,7.27,7.16,7.23,797682,0
+WB.US,D,20240917,000000,7.34,7.61,7.32,7.43,1597590,0
+WB.US,D,20240918,000000,7.44,7.575,7.41,7.51,578978,0
+WB.US,D,20240919,000000,7.72,7.84,7.64,7.76,1682087,0
+WB.US,D,20240920,000000,7.76,7.8,7.58,7.63,831673,0
+WB.US,D,20240923,000000,7.67,7.9,7.64,7.76,790113,0
+WB.US,D,20240924,000000,8.2,8.725,8.12,8.66,5112311,0
+WB.US,D,20240925,000000,8.33,8.49,8.2298,8.38,2188234,0
+WB.US,D,20240926,000000,9.04,9.22,8.74,9.22,6743514,0
+WB.US,D,20240927,000000,9.08,10.15,9.08,9.91,7131871,0
+WB.US,D,20240930,000000,10.455,10.9,9.965,10.08,6078886,0
+WB.US,D,20241001,000000,10.15,10.82,10.003,10.8,4230078,0
+WB.US,D,20241002,000000,11.54,11.56,10.65,11.2,6520975,0
+WB.US,D,20241003,000000,10.51,10.77,10.33,10.6,2620033,0
+WB.US,D,20241004,000000,10.9,11.65,10.605,11.65,5676894,0
+WB.US,D,20241007,000000,12.17,12.4,11.525,11.71,7339100,0
+WB.US,D,20241008,000000,10.54,10.95,10.1,10.26,4694181,0
+WB.US,D,20241009,000000,9.84,10.15,9.71,10.01,3465359,0
+WB.US,D,20241010,000000,10.04,10.405,10.03,10.2,2296855,0
+WB.US,D,20241011,000000,9.9,10.255,9.86,10.19,1329719,0
+WB.US,D,20241014,000000,9.96,9.99,9.59,9.7,1850003,0
+WB.US,D,20241015,000000,9.41,9.58,9.22,9.35,2497543,0
+WB.US,D,20241016,000000,9.51,9.55,9.28,9.29,1498806,0
+WB.US,D,20241017,000000,9.03,9.08,8.77,8.79,1460007,0
+WB.US,D,20241018,000000,9.33,9.5367,9.08,9.09,1810498,0
+WB.US,D,20241021,000000,8.96,9.02,8.88,9.01,629668,0
+WB.US,D,20241022,000000,9.04,9.35,9.04,9.24,1240865,0
+WB.US,D,20241023,000000,9.26,9.41,9.11,9.11,1335345,0
+WB.US,D,20241024,000000,9.11,9.1586,8.92,9.04,817636,0
+WB.US,D,20241025,000000,9.3,9.54,9.22,9.27,1405697,0
+WB.US,D,20241028,000000,9.33,9.795,9.33,9.59,1082073,0
+WB.US,D,20241029,000000,9.6,9.65,9.27,9.28,882714,0
+WB.US,D,20241030,000000,9.15,9.315,9.09,9.16,1005174,0
+WB.US,D,20241031,000000,9.09,9.095,8.83,9.05,1367068,0
+WB.US,D,20241101,000000,9.06,9.12,8.935,8.96,771364,0
+WB.US,D,20241104,000000,9.02,9.15,8.86,8.88,945689,0
+WB.US,D,20241105,000000,9.07,9.33,8.985,9.29,1125532,0
+WB.US,D,20241106,000000,8.88,9.1503,8.77,9.02,2042767,0
+WB.US,D,20241107,000000,9.4,9.6688,9.13,9.27,1681988,0
+WB.US,D,20241108,000000,8.96,8.97,8.491,8.62,2360340,0
+WB.US,D,20241111,000000,8.67,8.73,8.42,8.62,1369422,0
+WB.US,D,20241112,000000,8.47,8.48,8.18,8.27,2441901,0
+WB.US,D,20241113,000000,8.32,8.32,8.15,8.19,1300514,0
+WB.US,D,20241114,000000,8.1,8.24,8.1,8.2,1329151,0
+WB.US,D,20241115,000000,8.22,8.409194,8.21,8.35,1141129,0
+WB.US,D,20241118,000000,8.35,8.7,8.27,8.51,2032732,0
+WB.US,D,20241119,000000,8.72,9.32,8.72,9.05,2988453,0
+WB.US,D,20241120,000000,9.13,9.43,9.07,9.18,1927986,0
+WB.US,D,20241121,000000,9.14,9.15,8.84,8.97,1861328,0
+WB.US,D,20241122,000000,8.69,9.05,8.66,8.92,1643230,0
+WB.US,D,20241125,000000,8.92,9.34,8.92,9.21,1361708,0
+WB.US,D,20241126,000000,9.165,9.3,9.055,9.08,663094,0
+WB.US,D,20241127,000000,9.3,9.57,9.2048,9.46,2149042,0
+WB.US,D,20241129,000000,9.45,9.67,9.45,9.6,571917,0
+WB.US,D,20241202,000000,9.56,9.84,9.56,9.76,1251380,0
+WB.US,D,20241203,000000,9.85,10.04,9.805,9.9,1031586,0
+WB.US,D,20241204,000000,9.88,9.91,9.47,9.57,1632422,0
+WB.US,D,20241205,000000,9.63,9.78,9.53,9.6,738257,0
+WB.US,D,20241206,000000,9.8,9.885,9.72,9.82,821144,0
+WB.US,D,20241209,000000,10.41,10.99,10.4027,10.57,4111375,0
+WB.US,D,20241210,000000,10.25,10.375,10.07,10.31,1598231,0
+WB.US,D,20241211,000000,10.11,10.435,10.11,10.4,1868885,0
+WB.US,D,20241212,000000,10.2,10.485,10.19,10.46,1207704,0
+WB.US,D,20241213,000000,10.17,10.385,9.96,10.36,2644283,0
+WB.US,D,20241216,000000,10.14,10.41,10.01,10.03,1657752,0
+WB.US,D,20241217,000000,10.06,10.59,10.052,10.46,2594166,0
+WB.US,D,20241218,000000,10.46,10.505,9.955,10.01,1122696,0
+WB.US,D,20241219,000000,10.15,10.24,9.84,9.85,1261041,0
+WB.US,D,20241220,000000,9.9,9.96,9.6835,9.76,1343929,0
+WB.US,D,20241223,000000,9.79,9.94,9.56,9.9,854632,0
+WB.US,D,20241224,000000,9.98,10.055,9.9,9.91,377135,0
+WB.US,D,20241226,000000,9.83,10,9.8,9.84,423038,0
+WB.US,D,20241227,000000,9.76,9.84,9.63,9.78,649584,0
+WB.US,D,20241230,000000,9.67,9.67,9.48,9.54,895803,0
+WB.US,D,20241231,000000,9.49,9.67,9.37,9.55,712882,0
+WB.US,D,20250102,000000,9.45,9.56,9.205,9.28,979987,0
+WB.US,D,20250103,000000,9.32,9.44,9.075,9.26,1389861,0
+WB.US,D,20250106,000000,9.44,9.57,9.085,9.11,1009023,0
+WB.US,D,20250107,000000,9.13,9.315,9.06,9.28,902618,0
+WB.US,D,20250108,000000,9.14,9.18,9,9.12,936170,0
+WB.US,D,20250110,000000,8.96,9.11,8.71,8.88,1123133,0
+WB.US,D,20250113,000000,8.75,8.98,8.75,8.98,496887,0
+WB.US,D,20250114,000000,9.28,9.4,9.165,9.33,956147,0
+WB.US,D,20250115,000000,9.34,9.48,9.28,9.43,823048,0
+WB.US,D,20250116,000000,9.4,9.445,9.305,9.37,618373,0
+WB.US,D,20250117,000000,9.39,9.8999,9.31,9.73,860530,0
+WB.US,D,20250121,000000,9.85,9.85,9.3894,9.53,971763,0
+WB.US,D,20250122,000000,9.43,9.715,9.385,9.6,564073,0
+WB.US,D,20250123,000000,9.58,9.58,9.31,9.34,484096,0
+WB.US,D,20250124,000000,9.43,9.81,9.37,9.79,1047549,0
+WB.US,D,20250127,000000,9.67,9.995,9.62,9.83,879022,0
+WB.US,D,20250128,000000,9.83,10.045,9.61,10.03,629796,0
+WB.US,D,20250129,000000,10.14,10.308,9.9,9.94,827278,0
+WB.US,D,20250130,000000,10.04,10.47,10.04,10.33,965640,0
+WB.US,D,20250131,000000,10.25,10.255,9.75,9.82,1230483,0
+WB.US,D,20250203,000000,9.62,10.115,9.56,10.06,865019,0
+WB.US,D,20250204,000000,10.12,10.495,10.08,10.16,1261764,0
+WB.US,D,20250205,000000,10.01,10.31,9.93,10.22,788544,0
+WB.US,D,20250206,000000,10.34,10.97,10.34,10.74,1731951,0
+WB.US,D,20250207,000000,10.92,11.15,10.6,10.76,1719023,0
+WB.US,D,20250210,000000,10.96,11.225,10.75,10.91,2204752,0
+WB.US,D,20250211,000000,10.52,10.59,10.22,10.37,1793983,0
+WB.US,D,20250212,000000,10.45,10.695,10.32,10.48,1268511,0
+WB.US,D,20250213,000000,10.395,10.89,10.245,10.89,1601072,0
+WB.US,D,20250214,000000,11.6,11.669,10.75,11.1,2789070,0
+WB.US,D,20250218,000000,11.205,11.205,10.33,10.83,2466119,0
+WB.US,D,20250219,000000,10.68,10.68,10.24,10.5,1514882,0
+WB.US,D,20250220,000000,10.73,11.148,10.66,11.05,3642356,0
+WB.US,D,20250221,000000,11.56,11.77,11.145,11.34,4105806,0
+WB.US,D,20250224,000000,11.08,11.1,10.56,10.68,1752503,0
+WB.US,D,20250225,000000,10.995,11.08,10.535,10.605,1888831,0
+WB.US,D,20250226,000000,10.83,11.2,10.725,10.82,1169264,0
+WB.US,D,20250227,000000,10.71,10.825,10.395,10.53,1144554,0
+WB.US,D,20250228,000000,10.27,10.305,10,10.01,2034169,0
+WB.US,D,20250303,000000,10.11,10.445,9.85,9.86,1197738,0
+WB.US,D,20250304,000000,9.95,10.165,9.77,10.08,1159289,0
+WB.US,D,20250305,000000,10.31,10.75,10.26,10.67,1573321,0
+WB.US,D,20250306,000000,10.93,10.98,10.665,10.82,1881042,0
+WB.US,D,20250307,000000,10.97,11.225,10.785,10.92,1414395,0
+WB.US,D,20250310,000000,10.91,10.93,10.545,10.73,1474757,0
+WB.US,D,20250311,000000,10.995,11.37,10.7101,10.97,2388074,0
+WB.US,D,20250312,000000,10.68,10.84,10.55,10.76,1062586,0
+WB.US,D,20250313,000000,10.43,10.62,10.08,10.42,3278171,0
+WB.US,D,20250314,000000,10.71,10.76,10.375,10.555,1958947,0
+WB.US,D,20250317,000000,10.6,11.02,10.59,10.9,2624118,0
+WB.US,D,20250318,000000,11,11.11,10.635,10.85,1753925,0
+WB.US,D,20250319,000000,10.86,10.885,10.555,10.7,1327912,0
+WB.US,D,20250320,000000,10.38,10.38,10.12,10.17,2327931,0
+WB.US,D,20250321,000000,10.09,10.265,9.95,10.12,3533703,0
+WB.US,D,20250324,000000,10.35,10.35,9.935,10.19,2599224,0
+WB.US,D,20250325,000000,10.04,10.19,9.84,9.91,1836852,0
+WB.US,D,20250326,000000,9.91,9.995,9.685,9.88,1354064,0
+WB.US,D,20250327,000000,9.84,10.24,9.82,10.01,1093771,0
+WB.US,D,20250328,000000,9.95,9.95,9.365,9.39,2140418,0
+WB.US,D,20250331,000000,9.38,9.495,9.205,9.47,1344269,0
+WB.US,D,20250401,000000,9.51,9.53,9.3245,9.45,1364789,0
+WB.US,D,20250402,000000,9.54,9.61,9.33,9.44,1072279,0
+WB.US,D,20250403,000000,9.24,9.3,9.13,9.17,1544258,0
+WB.US,D,20250404,000000,8.84,8.93,8.31,8.6,2687678,0
+WB.US,D,20250407,000000,8.3,8.9,7.955,8.33,4706860,0
+WB.US,D,20250408,000000,8.57,8.69,7.665,7.85,5062119,0
+WB.US,D,20250409,000000,7.11,7.675,7.1,7.67,4327584,0
+WB.US,D,20250410,000000,7.575,7.645,7.18,7.34,3403142,0
+WB.US,D,20250411,000000,7.6,7.67,7.4,7.6,2333195,0
+WB.US,D,20250414,000000,7.74,7.965,7.605,7.63,1823495,0
+WB.US,D,20250415,000000,7.65,7.81,7.565,7.71,1248437,0
+WB.US,D,20250416,000000,7.59,7.59,7.45,7.54,2194690,0
+WB.US,D,20250417,000000,7.715,7.87,7.56,7.61,1754073,0
+WB.US,D,20250421,000000,7.59,7.69,7.44,7.67,982521,0
+WB.US,D,20250422,000000,7.76,7.935,7.74,7.82,986102,0
+WB.US,D,20250423,000000,7.92,8.175,7.92,8.05,1198593,0
+WB.US,D,20250424,000000,8.04,8.23,7.93,8.2,816806,0
+WB.US,D,20250425,000000,8.1,8.195,8.04,8.11,588684,0
+WB.US,D,20250428,000000,8.05,8.22,8.05,8.18,457374,0
+WB.US,D,20250429,000000,8.15,8.19,8.065,8.13,587794,0
+WB.US,D,20250430,000000,8.12,8.23,7.965,8.1,923024,0
+WB.US,D,20250501,000000,8.16,8.16,8.045,8.1,405356,0
+WB.US,D,20250502,000000,8.35,8.45,8.3,8.35,816889,0
+WB.US,D,20250505,000000,8.28,8.52,8.27,8.47,747019,0
+WB.US,D,20250506,000000,8.46,8.73,8.46,8.62,1366696,0
+WB.US,D,20250507,000000,8.6,8.7169,8.36,8.41,950438,0
+WB.US,D,20250508,000000,8.48,8.585,8.4,8.54,1173297,0
+WB.US,D,20250509,000000,8.61,8.79,8.52,8.54,828397,0
+WB.US,D,20250512,000000,8.77,8.9,8.72,8.83,854324,0
+WB.US,D,20250513,000000,8.63,8.81,8.565,8.71,1025912,0
+WB.US,D,20250514,000000,8.84,8.84,8.68,8.72,919173,0
+WB.US,D,20250515,000000,8.59,8.61,8.43,8.45,677830,0
+WB.US,D,20250516,000000,8.5,8.59,8.45,8.5,653475,0
+WB.US,D,20250519,000000,8.49,8.495,8.34,8.47,1194459,0
+WB.US,D,20250520,000000,8.56,8.64,8.38,8.42,757452,0
+WB.US,D,20250521,000000,8.79,8.8982,8.55,8.78,3908322,0
+WB.US,D,20250522,000000,9.05,9.595,9,9.41,4673023,0
+WB.US,D,20250523,000000,9.21,9.5,9.21,9.37,1891839,0
+WB.US,D,20250527,000000,9.305,9.415,9.15,9.26,1680368,0
+WB.US,D,20250528,000000,9.24,9.28,9.18,9.2,1092186,0
+WB.US,D,20250529,000000,9.33,9.34,9.15,9.21,1330124,0
+WB.US,D,20250530,000000,9.12,9.12,8.91,9.05,1194400,0
+WB.US,D,20250602,000000,9.06,9.195,9.04,9.18,724173,0
+WB.US,D,20250603,000000,9.2,9.29,9.14,9.18,732018,0
+WB.US,D,20250604,000000,9.24,9.515,9.225,9.47,968594,0
+WB.US,D,20250605,000000,9.57,9.63,9.42,9.48,882935,0
+WB.US,D,20250606,000000,9.55,9.65,9.48,9.65,1323543,0
+WB.US,D,20250609,000000,9.76,9.92,9.7,9.79,1745497,0
+WB.US,D,20250610,000000,9.8,9.82,9.64,9.67,653519,0
+WB.US,D,20250611,000000,9.81,10.025,9.71,9.73,1397534,0
+WB.US,D,20250612,000000,9.75,9.75,9.61,9.69,885891,0
+WB.US,D,20250613,000000,9.53,9.645,9.49,9.55,1064155,0
+WB.US,D,20250616,000000,9.68,9.94,9.65,9.78,1109976,0
+WB.US,D,20250617,000000,9.8,9.8,9.595,9.61,671507,0
+WB.US,D,20250618,000000,9.54,9.55,9.425,9.5,697851,0
+WB.US,D,20250620,000000,9.52,9.5691,9.36,9.39,1619916,0
+WB.US,D,20250623,000000,9.4,9.435,9.2701,9.28,1259357,0
+WB.US,D,20250624,000000,9.48,9.84,9.435,9.81,1108949,0
+WB.US,D,20250625,000000,9.84,9.84,9.68,9.73,605812,0
+WB.US,D,20250626,000000,9.78,9.79,9.57,9.62,943565,0
+WB.US,D,20250627,000000,9.64,9.74,9.55,9.67,557779,0
+WB.US,D,20250630,000000,9.61,9.65,9.43,9.53,593661,0
+WB.US,D,20250701,000000,9.55,9.58,9.41,9.52,591827,0
+WB.US,D,20250702,000000,9.5,9.52,9.42,9.5,408879,0
+WB.US,D,20250703,000000,9.48,9.57,9.42,9.55,383941,0
+WB.US,D,20250707,000000,9.48,9.78,9.48,9.63,675475,0
+WB.US,D,20250708,000000,9.77,10.115,9.75,9.77,1431396,0
+WB.US,D,20250709,000000,9.74,9.81,9.64,9.74,881227,0
+WB.US,D,20250710,000000,9.83,9.92,9.74,9.76,716743,0
+WB.US,D,20250711,000000,9.76,9.81,9.71,9.73,395485,0
+WB.US,D,20250714,000000,9.77,9.9,9.7,9.78,423643,0
+WB.US,D,20250715,000000,9.94,10.42,9.94,10.37,2800389,0
+WB.US,D,20250716,000000,10.32,10.32,9.995,10.18,791245,0
+WB.US,D,20250717,000000,10.14,10.215,10.07,10.13,512038,0
+WB.US,D,20250718,000000,10.17,10.345,10.14,10.24,772312,0
+WB.US,D,20250721,000000,10.24,10.34,10.13,10.14,663947,0
+WB.US,D,20250722,000000,10.13,10.265,10.06,10.2,748084,0
+WB.US,D,20250723,000000,10.38,10.68,10.38,10.61,1213043,0
+WB.US,D,20250724,000000,10.54,10.637,10.275,10.32,771273,0
+WB.US,D,20250725,000000,10.2,10.22,9.982,10.19,673425,0
+WB.US,D,20250728,000000,10.19,10.36,10.105,10.18,697879,0
+WB.US,D,20250729,000000,10.17,10.33,10.17,10.21,548716,0
+WB.US,D,20250730,000000,10.11,10.19,9.81,9.84,878632,0
+WB.US,D,20250731,000000,9.76,9.8,9.48,9.64,1031556,0
+WB.US,D,20250801,000000,9.5,9.575,9.3833,9.5,528156,0
+WB.US,D,20250804,000000,9.68,9.785,9.6,9.62,400335,0
+WB.US,D,20250805,000000,9.71,9.8,9.64,9.76,1111828,0
+WB.US,D,20250806,000000,9.74,9.79,9.6,9.75,378570,0
+WB.US,D,20250807,000000,9.8,9.88,9.71,9.72,382939,0
+WB.US,D,20250808,000000,9.7,9.95,9.6478,9.89,902881,0
+WB.US,D,20250811,000000,9.99,10.01,9.7,9.73,615243,0
+WB.US,D,20250812,000000,9.79,10.13,9.79,10.1,664230,0
+WB.US,D,20250813,000000,10.41,10.47,10.15,10.28,1902183,0
+WB.US,D,20250814,000000,10.54,11.51,10.3,11.44,5532069,0
+WB.US,D,20250815,000000,11.555,11.79,11.22,11.55,2782543,0
+WB.US,D,20250818,000000,11.72,11.965,11.61,11.94,2625515,0
+WB.US,D,20250819,000000,11.93,11.95,11.2,11.21,2510161,0
+WB.US,D,20250820,000000,11.22,11.28,11.065,11.16,1149317,0
+WB.US,D,20250821,000000,11.22,11.39,11.13,11.28,641460,0
+WB.US,D,20250822,000000,11.49,11.66,11.445,11.48,1062615,0
+WB.US,D,20250825,000000,11.53,11.76,11.51,11.55,1804211,0
+WB.US,D,20250826,000000,11.52,11.58,11.29,11.32,716252,0
+WB.US,D,20250827,000000,10.95,11.17,10.89,11.17,923849,0
+WB.US,D,20250828,000000,11.17,11.31,11.11,11.17,1403660,0
+WB.US,D,20250829,000000,11.3,11.595,11.24,11.46,960019,0
+WB.US,D,20250902,000000,11.32,11.39,11.152,11.27,532612,0
+WB.US,D,20250903,000000,11.21,11.8288,11.2,11.81,1042029,0
+WB.US,D,20250904,000000,11.59,11.72,11.395,11.54,733003,0
+WB.US,D,20250905,000000,11.66,11.71,11.54,11.71,721279,0
+WB.US,D,20250908,000000,11.88,12,11.505,11.52,882957,0
+WB.US,D,20250909,000000,11.7,12.28,11.7,12.27,3599928,0
+WB.US,D,20250910,000000,12.3,12.32,11.9701,12.18,1603463,0
+WB.US,D,20250911,000000,12.18,12.3,11.91,11.91,949411,0
+WB.US,D,20250912,000000,12.05,12.265,11.89,12.25,1499188,0
+WB.US,D,20250915,000000,12.5,12.92,12.47,12.7,2856004,0
+WB.US,D,20250916,000000,12.7,12.78,12.335,12.59,2222986,0
+WB.US,D,20250917,000000,12.79,12.89,12.57,12.76,1838325,0
+WB.US,D,20250918,000000,12.62,12.71,12.255,12.4,1543602,0
+WB.US,D,20250919,000000,12.36,12.89,12.36,12.53,2288182,0
+WB.US,D,20250922,000000,12.33,12.48,12.25,12.28,1037627,0
+WB.US,D,20250923,000000,12.21,12.26,11.935,12.02,911060,0
+WB.US,D,20250924,000000,12.28,12.575,12.27,12.52,1106109,0
+WB.US,D,20250925,000000,12.5,12.58,12.295,12.39,1229388,0
+WB.US,D,20250926,000000,12.31,12.35,12.01,12.33,1074903,0
+WB.US,D,20250929,000000,12.63,12.88,12.385,12.5,1158490,0
+WB.US,D,20250930,000000,12.69,12.72,12.355,12.4,787547,0
+WB.US,D,20251001,000000,12.4,12.565,12.36,12.54,518271,0
+WB.US,D,20251002,000000,12.86,12.96,12.575,12.83,980977,0
+WB.US,D,20251003,000000,12.67,12.74,12.43,12.61,678046,0
+WB.US,D,20251006,000000,12.51,12.67,12.38,12.51,950062,0
+WB.US,D,20251007,000000,12.49,12.64,12.46,12.5,940596,0
+WB.US,D,20251008,000000,12.67,12.71,12.48,12.63,875303,0
+WB.US,D,20251009,000000,12.67,12.77,12.23,12.37,1519715,0
+WB.US,D,20251010,000000,12.082,12.34,11.155,11.39,2691372,0
+WB.US,D,20251013,000000,11.77,11.84,11.55,11.61,1083899,0
+WB.US,D,20251014,000000,11.26,11.385,10.95,11.27,1293187,0
+WB.US,D,20251015,000000,11.64,11.7199,11.355,11.42,973209,0
+WB.US,D,20251016,000000,11.37,11.37,11.07,11.21,852823,0
+WB.US,D,20251017,000000,11.04,11.21,10.93,11.18,845868,0
+WB.US,D,20251020,000000,11.2,11.375,11.135,11.33,832720,0
+WB.US,D,20251021,000000,11.35,11.43,11.205,11.23,569562,0
+WB.US,D,20251022,000000,11.12,11.425,11.12,11.24,1055253,0
+WB.US,D,20251023,000000,11.3,11.485,11.2819,11.38,660093,0
+WB.US,D,20251024,000000,11.53,11.56,11.29,11.32,527175,0
+WB.US,D,20251027,000000,11.56,11.6101,11.39,11.52,727625,0
+WB.US,D,20251028,000000,11.5,11.52,11.235,11.28,662815,0
+WB.US,D,20251029,000000,11.28,11.4,11.04,11.16,1167509,0
+WB.US,D,20251030,000000,11.01,11.05,10.905,10.94,828056,0
+WB.US,D,20251031,000000,10.93,11.05,10.83,10.88,630900,0
+WB.US,D,20251103,000000,10.86,10.86,10.68,10.805,930003,0
+WB.US,D,20251104,000000,10.73,10.735,10.55,10.64,1240060,0
+WB.US,D,20251105,000000,10.62,10.69,10.55,10.6,774917,0
+WB.US,D,20251106,000000,10.71,10.85,10.545,10.59,2253372,0
+WB.US,D,20251107,000000,10.41,10.47,10.3,10.44,917333,0
+WB.US,D,20251110,000000,10.7,10.83,10.65,10.8,973997,0
+WB.US,D,20251111,000000,10.84,10.91,10.665,10.71,1110342,0
+WB.US,D,20251112,000000,10.85,10.85,10.495,10.57,3423455,0
+WB.US,D,20251113,000000,10.57,10.64,10.28,10.29,801265,0
+WB.US,D,20251114,000000,10.22,10.33,10.035,10.06,1006462,0
+WB.US,D,20251117,000000,10.16,10.33,9.9,9.95,1296034,0
+WB.US,D,20251118,000000,9.61,10.05,9.6,9.94,1275626,0
+WB.US,D,20251119,000000,9.9,9.925,9.725,9.77,1145606,0
+WB.US,D,20251120,000000,9.88,9.89,9.5,9.54,1157758,0
+WB.US,D,20251121,000000,9.49,9.735,9.46,9.64,1032517,0
+WB.US,D,20251124,000000,9.86,9.96,9.8,9.92,966682,0
+WB.US,D,20251125,000000,10.01,10.13,9.92,10,721093,0
+WB.US,D,20251126,000000,10.01,10.04,9.8236,9.86,1021309,0
+WB.US,D,20251128,000000,9.84,9.9999,9.84,9.94,364457,0
+WB.US,D,20251201,000000,10,10.395,9.96,10.28,1393478,0
+WB.US,D,20251202,000000,10.24,10.425,10.13,10.4,1128933,0
+WB.US,D,20251203,000000,10.33,10.51,10.25,10.33,747303,0
+WB.US,D,20251204,000000,10.39,10.39,10.28,10.28,498751,0
+WB.US,D,20251205,000000,10.43,10.48,10.365,10.42,1106167,0
+WB.US,D,20251208,000000,10.44,10.49,10.165,10.24,1401930,0
+WB.US,D,20251209,000000,10.01,10.05,9.91,9.99,902956,0
+WB.US,D,20251210,000000,10.01,10.289,9.985,10.23,834887,0
+WB.US,D,20251211,000000,10.16,10.24,10.02,10.2,1750984,0
+WB.US,D,20251212,000000,10.21,10.39,10.18,10.24,1049401,0
+WB.US,D,20251215,000000,10.28,10.28,10.145,10.16,588205,0
+WB.US,D,20251216,000000,10.02,10.205,9.95,10.18,1002141,0
+WB.US,D,20251217,000000,10.19,10.22,10.01,10.07,1025114,0
+WB.US,D,20251218,000000,10.14,10.245,10.1,10.13,603855,0
+WB.US,D,20251219,000000,10.17,10.265,9.97,10.18,2304431,0
+WB.US,D,20251222,000000,10.13,10.23,10.06,10.08,467819,0
+WB.US,D,20251223,000000,10.06,10.125,10.01,10.08,393405,0
+WB.US,D,20251224,000000,10.02,10.14,10.01,10.08,211327,0
+WB.US,D,20251226,000000,10.08,10.17,10.05,10.14,239086,0
+WB.US,D,20251229,000000,10.03,10.19,10,10.15,601371,0
+WB.US,D,20251230,000000,10.2,10.29,10.15,10.15,682932,0
+WB.US,D,20251231,000000,10.2,10.2598,10.185,10.22,587478,0
+WB.US,D,20260102,000000,10.51,10.67,10.485,10.54,1129997,0
+WB.US,D,20260105,000000,10.52,10.78,10.4458,10.77,948597,0
+WB.US,D,20260106,000000,10.82,10.9,10.63,10.69,619224,0
+WB.US,D,20260107,000000,10.62,10.72,10.57,10.65,712634,0
+WB.US,D,20260108,000000,10.62,10.79,10.58,10.71,703194,0
+WB.US,D,20260109,000000,10.67,10.73,10.455,10.5,707570,0
+WB.US,D,20260112,000000,10.73,11.28,10.73,11.22,5904486,0
+WB.US,D,20260113,000000,11.12,11.185,10.955,10.99,749606,0
+WB.US,D,20260114,000000,11.03,11.215,10.895,11.1,2628445,0
+WB.US,D,20260115,000000,11.02,11.12,10.81,11.01,502492,0
+WB.US,D,20260116,000000,10.93,10.95,10.67,10.75,531744,0
+WB.US,D,20260120,000000,10.57,10.69,10.52,10.6,494682,0
+WB.US,D,20260121,000000,10.76,11.0148,10.74,10.92,740303,0
+WB.US,D,20260122,000000,10.96,11.1,10.87,10.89,755934,0
+WB.US,D,20260123,000000,10.92,10.92,10.75,10.77,479972,0
+WB.US,D,20260126,000000,10.72,10.9015,10.662,10.89,628308,0
+WB.US,D,20260127,000000,10.99,11.11,10.78,10.84,797580,0
+WB.US,D,20260128,000000,10.99,10.99,10.785,10.91,862718,0
+WB.US,D,20260129,000000,11.06,11.07,10.67,10.83,603391,0
+WB.US,D,20260130,000000,10.65,10.7592,10.48,10.58,627780,0
+WB.US,D,20260202,000000,10.46,10.585,10.32,10.47,623001,0
+WB.US,D,20260203,000000,10.44,10.63,10.1507,10.25,1240619,0
+WB.US,D,20260204,000000,10.24,10.29,10.1016,10.18,834853,0
+WB.US,D,20260205,000000,10.18,10.18,9.7,9.96,1203723,0
+WB.US,D,20260206,000000,10.08,10.225,10.01,10.19,607498,0
+WB.US,D,20260209,000000,10.19,10.3,10.095,10.18,1361735,0
+WB.US,D,20260210,000000,10.16,10.365,10.1,10.32,5756650,0
+WB.US,D,20260211,000000,10.31,10.37,10.11,10.18,574525,0
+WB.US,D,20260212,000000,10.2,10.2,9.845,9.96,816315,0
+WB.US,D,20260213,000000,9.8,10.12,9.8,10.01,530825,0
+WB.US,D,20260217,000000,10,10.11,9.8,9.95,509716,0
+WB.US,D,20260218,000000,10,10.035,9.89,9.98,364515,0
diff --git a/daily/us/nasdaq stocks/3/wct.us.txt b/daily/us/nasdaq stocks/3/wct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70b5b76ed5be0d15d5f66368527cc77d018547f6
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wct.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCT.US,D,20241002,000000,3.7,4.58,3.7,4.11,2276334,0
+WCT.US,D,20241003,000000,3.96,4.45,3.64,3.98,1873747,0
+WCT.US,D,20241004,000000,3.97,4.13,3.45,3.82,808358,0
+WCT.US,D,20241007,000000,3.82,5.2,3.82,4.64,1349166,0
+WCT.US,D,20241008,000000,4.86,5.94,4.85,5.18,3606552,0
+WCT.US,D,20241009,000000,5.18,6.1,5.07,5.59,1854987,0
+WCT.US,D,20241010,000000,5.78,6.1,5.7,5.99,1664813,0
+WCT.US,D,20241011,000000,6.07,6.2,5.8205,5.9,791900,0
+WCT.US,D,20241014,000000,6.15,6.2,5.96,5.96,897795,0
+WCT.US,D,20241015,000000,6.1,7.3,6.0723,7.23,4220604,0
+WCT.US,D,20241016,000000,7.05,7.05,5.95,6.67,837185,0
+WCT.US,D,20241017,000000,6.65,7.36,6.5,7,2401346,0
+WCT.US,D,20241018,000000,7,7.84,7,7.7,1965369,0
+WCT.US,D,20241021,000000,7.9,8.05,7.19,7.76,1675342,0
+WCT.US,D,20241022,000000,7.78,8.24,7.55,7.95,1773137,0
+WCT.US,D,20241023,000000,7.95,9.34,7.52,8.13,1251358,0
+WCT.US,D,20241024,000000,8.48,8.9244,6.74,7.97,847394,0
+WCT.US,D,20241025,000000,7.92,8.522,7.86,8.46,1592857,0
+WCT.US,D,20241028,000000,8.34,8.45,7.61,7.87,739371,0
+WCT.US,D,20241029,000000,7.99,8.59,7.8677,8.37,719743,0
+WCT.US,D,20241030,000000,8.48,8.9438,4.6,8.13,4247765,0
+WCT.US,D,20241031,000000,8.18,8.68,7.8,8.65,3200059,0
+WCT.US,D,20241101,000000,8.3,8.6,7.83,8.35,829887,0
+WCT.US,D,20241104,000000,8.43,8.9,8.05,8.76,1347325,0
+WCT.US,D,20241105,000000,8.75,8.9,7.59,7.62,924985,0
+WCT.US,D,20241106,000000,6.34,7.5999,6.16,7.46,1005269,0
+WCT.US,D,20241107,000000,7.21,8.49,7.11,7.75,255452,0
+WCT.US,D,20241108,000000,8,9,7.6,8.98,1090088,0
+WCT.US,D,20241111,000000,8.99,9.36,8.81,8.99,648061,0
+WCT.US,D,20241112,000000,8.99,9.15,8.35,8.45,435182,0
+WCT.US,D,20241113,000000,8.4,8.82,7.5106,7.9,466323,0
+WCT.US,D,20241114,000000,7.85,7.98,3.91,4.15,1270076,0
+WCT.US,D,20241115,000000,3.55,4.34,2.43,4,1318337,0
+WCT.US,D,20241118,000000,3.76,4.39,3.35,3.49,519846,0
+WCT.US,D,20241119,000000,3.5,3.5,2.41,3.19,538090,0
+WCT.US,D,20241120,000000,3.21,3.45,2.8,3.32,258784,0
+WCT.US,D,20241121,000000,3.05,3.3,0.94,1.25,2343104,0
+WCT.US,D,20241122,000000,2.21,2.32,1.55,1.98,39394878,0
+WCT.US,D,20241125,000000,1.63,2,1.6,1.91,1311597,0
+WCT.US,D,20241126,000000,1.95,2.2,1.84,2.01,636343,0
+WCT.US,D,20241127,000000,2.01,2.2,1.8,1.97,398811,0
+WCT.US,D,20241129,000000,1.97,2.04,1.81,1.87,119735,0
+WCT.US,D,20241202,000000,1.88,1.88,1.6,1.6,377972,0
+WCT.US,D,20241203,000000,1.5,1.69,1.4,1.59,191130,0
+WCT.US,D,20241204,000000,1.59,1.64,1.5,1.5,108528,0
+WCT.US,D,20241205,000000,1.49,1.49,1.33,1.35,155398,0
+WCT.US,D,20241206,000000,1.33,1.4286,1.28,1.28,118965,0
+WCT.US,D,20241209,000000,1.36,1.43,1.27,1.37,119659,0
+WCT.US,D,20241210,000000,1.43,1.48,1.3,1.3,134979,0
+WCT.US,D,20241211,000000,1.29,1.72,1.19,1.35,1288770,0
+WCT.US,D,20241212,000000,1.42,1.45,1.2,1.24,250194,0
+WCT.US,D,20241213,000000,1.31,1.31,1.1119,1.2,87769,0
+WCT.US,D,20241216,000000,1.12,1.22,1.1,1.11,89297,0
+WCT.US,D,20241217,000000,1.08,1.11,0.99,1.02,114679,0
+WCT.US,D,20241218,000000,1,1.19,1,1.08,142491,0
+WCT.US,D,20241219,000000,1.03,1.1499,0.95,0.9774,222716,0
+WCT.US,D,20241220,000000,0.98,1.05,0.98,1.04,89365,0
+WCT.US,D,20241223,000000,1.01,1.1,0.98,1.01,85900,0
+WCT.US,D,20241224,000000,0.99,1.0199,0.99,1.01,473700,0
+WCT.US,D,20241226,000000,1.02,1.3297,0.95,1.2,500941,0
+WCT.US,D,20241227,000000,1.27,1.296,1.0701,1.105,271725,0
+WCT.US,D,20241230,000000,1.04,1.041,0.9631,0.9752,375843,0
+WCT.US,D,20241231,000000,1.02,1.113,0.95,0.9601,217707,0
+WCT.US,D,20250102,000000,0.99,1.08,0.99,1.03,193139,0
+WCT.US,D,20250103,000000,1.1,1.4,1.05,1.39,472261,0
+WCT.US,D,20250106,000000,1.43,1.5,1.33,1.36,192425,0
+WCT.US,D,20250107,000000,1.46,1.51,1.32,1.33,120454,0
+WCT.US,D,20250108,000000,1.3,1.34,1.21,1.34,131371,0
+WCT.US,D,20250110,000000,1.39,1.63,1.36,1.63,237976,0
+WCT.US,D,20250113,000000,1.63,1.68,1.47,1.54,171288,0
+WCT.US,D,20250114,000000,1.5642,1.59,1.45,1.54,104734,0
+WCT.US,D,20250115,000000,1.41,1.6,1.41,1.53,108527,0
+WCT.US,D,20250116,000000,1.5,1.9299,1.5,1.75,5622692,0
+WCT.US,D,20250117,000000,1.79,1.93,1.64,1.79,1500552,0
+WCT.US,D,20250121,000000,1.86,1.9,1.67,1.82,2992825,0
+WCT.US,D,20250122,000000,1.83,1.85,1.75,1.82,822370,0
+WCT.US,D,20250123,000000,1.77,1.9,1.63,1.78,3208855,0
+WCT.US,D,20250124,000000,1.83,1.87,1.74,1.82,3386576,0
+WCT.US,D,20250127,000000,1.81,2.13,1.75,1.91,5931712,0
+WCT.US,D,20250128,000000,1.89,2.07,1.78,2,1948083,0
+WCT.US,D,20250129,000000,1.95,2.04,1.81,2.04,3001546,0
+WCT.US,D,20250130,000000,1.91,2,1.78,1.87,2301546,0
+WCT.US,D,20250131,000000,1.86,1.98,1.83,1.97,476492,0
+WCT.US,D,20250203,000000,1.96,2.02,1.92,2.01,505406,0
+WCT.US,D,20250204,000000,2.01,2.09,1.96,2.07,3666335,0
+WCT.US,D,20250205,000000,2.07,2.2,2.0298,2.07,2063398,0
+WCT.US,D,20250206,000000,2.1,2.29,2.05,2.14,2942442,0
+WCT.US,D,20250207,000000,2.16,2.26,2.0801,2.13,2746883,0
+WCT.US,D,20250210,000000,2.19,2.26,2.11,2.2,9207193,0
+WCT.US,D,20250211,000000,2.21,2.3,2.13,2.29,6114087,0
+WCT.US,D,20250212,000000,2.31,2.32,2.2208,2.26,1686114,0
+WCT.US,D,20250213,000000,2.27,2.27,2.12,2.15,2075152,0
+WCT.US,D,20250214,000000,2.22,2.4,2.02,2.18,9841191,0
+WCT.US,D,20250218,000000,2.28,2.48,2.255,2.47,6343479,0
+WCT.US,D,20250219,000000,2.42,2.55,2.34,2.36,2773666,0
+WCT.US,D,20250220,000000,2.33,2.49,2.33,2.43,1723368,0
+WCT.US,D,20250221,000000,2.5,2.53,2.27,2.42,4296039,0
+WCT.US,D,20250224,000000,2.4,2.63,2.28,2.55,3091833,0
+WCT.US,D,20250225,000000,2.56,2.745,2.46,2.64,9081196,0
+WCT.US,D,20250226,000000,2.69,2.81,2.65,2.81,3460383,0
+WCT.US,D,20250227,000000,2.8,2.86,2.53,2.66,8757383,0
+WCT.US,D,20250228,000000,2.67,2.84,2.55,2.81,3648673,0
+WCT.US,D,20250303,000000,2.76,2.8699,2.71,2.72,4769557,0
+WCT.US,D,20250304,000000,2.74,2.9,2.53,2.61,11841918,0
+WCT.US,D,20250305,000000,2.74,2.85,2.61,2.845,4379177,0
+WCT.US,D,20250306,000000,2.83,3.75,2.78,3.11,20902703,0
+WCT.US,D,20250307,000000,3.13,3.28,2.8,2.8,14696060,0
+WCT.US,D,20250310,000000,2.7,2.85,2.5,2.51,13621516,0
+WCT.US,D,20250311,000000,2.48,2.59,0.4301,0.7148,37718756,0
+WCT.US,D,20250312,000000,0.60005,0.6001,0.4312,0.459,9623180,0
+WCT.US,D,20250313,000000,0.5529,0.556,0.462,0.528,22636960,0
+WCT.US,D,20250314,000000,0.5204,0.56999,0.498,0.55,2772640,0
+WCT.US,D,20250317,000000,0.5204,0.58,0.5,0.5127,2257787,0
+WCT.US,D,20250318,000000,0.4905,0.5055,0.3284,0.395,4697664,0
+WCT.US,D,20250319,000000,0.3528,0.3653,0.2214,0.26,16166519,0
+WCT.US,D,20250320,000000,0.25,0.2753,0.2432,0.2599,5227923,0
+WCT.US,D,20250321,000000,0.25,0.257,0.23,0.2358,2884425,0
+WCT.US,D,20250324,000000,0.2359,0.2359,0.2096,0.215,2448224,0
+WCT.US,D,20250325,000000,0.2,0.2099,0.1755,0.1799,4693612,0
+WCT.US,D,20250326,000000,0.176,0.2104,0.176,0.2,5169085,0
+WCT.US,D,20250327,000000,0.1922,0.1997,0.182,0.1929,1972699,0
+WCT.US,D,20250328,000000,0.19,0.1923,0.17,0.1895,1556607,0
+WCT.US,D,20250331,000000,0.17,0.183,0.17,0.18,688269,0
+WCT.US,D,20250401,000000,0.17,0.1849,0.17,0.18,854983,0
+WCT.US,D,20250402,000000,0.16,0.173899,0.1168,0.1585,1936397,0
+WCT.US,D,20250403,000000,0.1508,0.21,0.14,0.195,19315531,0
+WCT.US,D,20250404,000000,0.2288,0.435,0.205,0.28,208108690,0
+WCT.US,D,20250407,000000,0.31,0.4,0.2433,0.3603,88097534,0
+WCT.US,D,20250408,000000,0.33,0.3492,0.2505,0.2572,13585598,0
+WCT.US,D,20250409,000000,0.2322,0.25,0.201,0.2181,5134938,0
+WCT.US,D,20250410,000000,0.2164,0.2975,0.213,0.28,8823375,0
+WCT.US,D,20250411,000000,0.2598,0.3479,0.25,0.267,9311895,0
+WCT.US,D,20250414,000000,0.267,0.308335,0.267,0.3,2860693,0
+WCT.US,D,20250415,000000,0.27,0.306,0.27,0.2801,1334182,0
+WCT.US,D,20250416,000000,0.28,0.28,0.2502,0.259,1026625,0
+WCT.US,D,20250417,000000,0.268,0.286,0.26,0.2776,1085440,0
+WCT.US,D,20250421,000000,0.26,0.2799,0.24,0.2531,1011228,0
+WCT.US,D,20250422,000000,0.2455,0.25065,0.2311,0.235,810607,0
+WCT.US,D,20250423,000000,0.2362,0.28,0.2361,0.2657,1745349,0
+WCT.US,D,20250424,000000,0.2512,0.2655,0.24401,0.2455,546548,0
+WCT.US,D,20250425,000000,0.245,0.256,0.24,0.245,703615,0
+WCT.US,D,20250428,000000,0.2417,0.258,0.2417,0.2447,402220,0
+WCT.US,D,20250429,000000,0.2388,0.2481,0.2388,0.2468,464752,0
+WCT.US,D,20250430,000000,0.2388,0.25,0.233,0.2386,624570,0
+WCT.US,D,20250501,000000,0.23,0.2403,0.22,0.2234,1078341,0
+WCT.US,D,20250502,000000,0.24,0.30679,0.214,0.243,10808604,0
+WCT.US,D,20250505,000000,0.2323,0.26229,0.2323,0.25365,1021664,0
+WCT.US,D,20250506,000000,0.245,0.2627,0.2388,0.2626,880285,0
+WCT.US,D,20250507,000000,0.2546,0.26,0.2453,0.25,597394,0
+WCT.US,D,20250508,000000,0.26,0.2669,0.242,0.265,628162,0
+WCT.US,D,20250509,000000,0.2626,0.312401,0.24431,0.2678,3862368,0
+WCT.US,D,20250512,000000,0.27,0.34,0.27,0.289,3584407,0
+WCT.US,D,20250513,000000,0.29,0.32,0.275,0.318,1742558,0
+WCT.US,D,20250514,000000,0.309,0.31489,0.27,0.278,1619908,0
+WCT.US,D,20250515,000000,0.27,0.31,0.27,0.3025,1719087,0
+WCT.US,D,20250516,000000,0.29,0.3088,0.29,0.299,1065769,0
+WCT.US,D,20250519,000000,0.2862,0.2999,0.2856,0.2899,676441,0
+WCT.US,D,20250520,000000,0.283,0.31,0.283,0.303,694190,0
+WCT.US,D,20250521,000000,0.2939,0.3288,0.2921,0.298,962883,0
+WCT.US,D,20250522,000000,0.296,0.299999,0.2812,0.2944,736301,0
+WCT.US,D,20250523,000000,0.2905,0.2905,0.27,0.28,516932,0
+WCT.US,D,20250527,000000,0.265,0.28,0.26,0.2685,431799,0
+WCT.US,D,20250528,000000,0.26,0.2898,0.26,0.280201,534991,0
+WCT.US,D,20250529,000000,0.262,0.3058,0.262,0.29025,2102516,0
+WCT.US,D,20250530,000000,0.29,0.299,0.28,0.2809,466841,0
+WCT.US,D,20250602,000000,0.2835,0.2873,0.2712,0.2737,295294,0
+WCT.US,D,20250603,000000,0.27,0.2959,0.27,0.2885,497179,0
+WCT.US,D,20250604,000000,0.271,0.284202,0.27,0.282,247800,0
+WCT.US,D,20250605,000000,0.282,0.282,0.27,0.2709,225058,0
+WCT.US,D,20250606,000000,0.26,0.2747,0.26,0.2679,649611,0
+WCT.US,D,20250609,000000,0.2698,0.2735,0.2615,0.2638,368417,0
+WCT.US,D,20250610,000000,0.2627,0.2699,0.2402,0.246,524038,0
+WCT.US,D,20250611,000000,0.2386,0.253601,0.2354,0.2442,393139,0
+WCT.US,D,20250612,000000,0.2487,0.2565,0.2353,0.2389,575963,0
+WCT.US,D,20250613,000000,0.2317,0.2492,0.2138,0.2299,861439,0
+WCT.US,D,20250616,000000,0.225,0.2379,0.225,0.229,824155,0
+WCT.US,D,20250617,000000,0.225,0.2357,0.2,0.2058,1087968,0
+WCT.US,D,20250618,000000,0.1996,0.2218,0.198,0.216,401973,0
+WCT.US,D,20250620,000000,0.21,0.2167,0.2076,0.21,237909,0
+WCT.US,D,20250623,000000,0.205,0.215,0.2001,0.2038,549566,0
+WCT.US,D,20250624,000000,0.2,0.21,0.199,0.2048,425192,0
+WCT.US,D,20250625,000000,0.2,0.2099,0.2,0.2056,390970,0
+WCT.US,D,20250626,000000,0.2,0.207482,0.1806,0.192,705364,0
+WCT.US,D,20250627,000000,0.19,0.192,0.1728,0.1756,671739,0
+WCT.US,D,20250630,000000,0.1756,0.1817,0.172,0.1817,446737,0
+WCT.US,D,20250701,000000,0.182,0.19035,0.1814,0.188,366226,0
+WCT.US,D,20250702,000000,0.1867,0.203,0.185249,0.1998,793905,0
+WCT.US,D,20250703,000000,0.208,0.225,0.1987,0.2151,648898,0
+WCT.US,D,20250707,000000,0.207,0.217999,0.2,0.2,848242,0
+WCT.US,D,20250708,000000,0.1927,0.2106,0.1927,0.208,499526,0
+WCT.US,D,20250709,000000,0.225,0.225,0.208,0.2136,247871,0
+WCT.US,D,20250710,000000,0.225,0.225,0.2137,0.2158,351705,0
+WCT.US,D,20250711,000000,0.2109,0.224,0.2109,0.2204,390496,0
+WCT.US,D,20250714,000000,0.2238,0.2249,0.2055,0.208,402051,0
+WCT.US,D,20250715,000000,0.2018,0.2169,0.2018,0.2067,339333,0
+WCT.US,D,20250716,000000,0.217,0.217,0.2002,0.2096,622513,0
+WCT.US,D,20250717,000000,0.209,0.2176,0.2072,0.2138,364999,0
+WCT.US,D,20250718,000000,0.21,0.219,0.2052,0.211,530996,0
+WCT.US,D,20250721,000000,0.22,0.22,0.2058,0.214,439129,0
+WCT.US,D,20250722,000000,0.2182,0.2182,0.2062,0.2116,351120,0
+WCT.US,D,20250723,000000,0.197,0.21,0.1922,0.1999,1496252,0
+WCT.US,D,20250724,000000,0.198,0.2149,0.198,0.2064,10902604,0
+WCT.US,D,20250725,000000,0.2135,0.276,0.2135,0.2473,31698552,0
+WCT.US,D,20250728,000000,0.225,0.2365,0.2105,0.228,3975366,0
+WCT.US,D,20250729,000000,0.2172,0.219,0.196,0.2035,1624116,0
+WCT.US,D,20250730,000000,0.2025,0.2274,0.1955,0.2111,2351440,0
+WCT.US,D,20250731,000000,0.1989,0.209,0.196,0.196,834161,0
+WCT.US,D,20250801,000000,0.195,0.203,0.18,0.1928,794436,0
+WCT.US,D,20250804,000000,0.1915,0.2094,0.1812,0.2093,984275,0
+WCT.US,D,20250805,000000,0.22,0.22,0.2071,0.2111,483561,0
+WCT.US,D,20250806,000000,0.22,0.22,0.2125,0.216302,438204,0
+WCT.US,D,20250807,000000,0.2187,0.225,0.215,0.2166,445562,0
+WCT.US,D,20250808,000000,0.1824,0.2143,0.1824,0.1983,582125,0
+WCT.US,D,20250811,000000,0.198,0.2071,0.198,0.2042,285878,0
+WCT.US,D,20250812,000000,0.2038,0.204,0.1979,0.2031,459122,0
+WCT.US,D,20250813,000000,0.2,0.208,0.2,0.2057,323958,0
+WCT.US,D,20250814,000000,0.21,0.21,0.2043,0.2073,225009,0
+WCT.US,D,20250815,000000,0.21,0.21,0.205,0.209,433523,0
+WCT.US,D,20250818,000000,0.2096,0.21,0.198,0.1994,505425,0
+WCT.US,D,20250819,000000,0.1981,0.213,0.1981,0.2094,1135025,0
+WCT.US,D,20250820,000000,0.21,0.21,0.1911,0.1982,810329,0
+WCT.US,D,20250821,000000,0.1923,0.21,0.1923,0.2071,327058,0
+WCT.US,D,20250822,000000,0.2012,0.2156,0.2012,0.2114,776610,0
+WCT.US,D,20250825,000000,0.2051,0.2149,0.2043,0.2118,306044,0
+WCT.US,D,20250826,000000,0.2054,0.211699,0.2054,0.2085,186542,0
+WCT.US,D,20250827,000000,0.206,0.22,0.206,0.2147,561623,0
+WCT.US,D,20250828,000000,0.215,0.215,0.2082,0.2095,211748,0
+WCT.US,D,20250829,000000,0.2144,0.2144,0.2024,0.2099,240051,0
+WCT.US,D,20250902,000000,0.208,0.2135,0.2072,0.2095,269719,0
+WCT.US,D,20250903,000000,0.2056,0.2149,0.2056,0.2083,244743,0
+WCT.US,D,20250904,000000,0.2,0.2083,0.2,0.2083,127482,0
+WCT.US,D,20250905,000000,0.205,0.2088,0.2011,0.206,611491,0
+WCT.US,D,20250908,000000,0.202,0.2129,0.202,0.2093,1407864,0
+WCT.US,D,20250909,000000,0.21,0.2597,0.2097,0.246,2744272,0
+WCT.US,D,20250910,000000,0.2355,0.268,0.22,0.2668,1274317,0
+WCT.US,D,20250911,000000,0.2669,0.27,0.26,0.26565,1264706,0
+WCT.US,D,20250912,000000,0.26,0.29,0.26,0.266702,1121996,0
+WCT.US,D,20250915,000000,0.2676,0.2748,0.252,0.2599,498174,0
+WCT.US,D,20250916,000000,0.2593,0.2593,0.25,0.2568,207510,0
+WCT.US,D,20250917,000000,0.248,0.2695,0.248,0.2587,184543,0
+WCT.US,D,20250918,000000,0.2425,0.2655,0.2425,0.2579,212135,0
+WCT.US,D,20250919,000000,0.26,0.2902,0.2571,0.2897,1957921,0
+WCT.US,D,20250922,000000,0.27,0.5,0.2584,0.37,35772790,0
+WCT.US,D,20250923,000000,0.439,0.485,0.3652,0.38,6775350,0
+WCT.US,D,20250924,000000,0.3872,0.4099,0.3351,0.359,1891600,0
+WCT.US,D,20250925,000000,0.3876,0.4381,0.3501,0.3656,3549325,0
+WCT.US,D,20250926,000000,0.39,0.4,0.3681,0.39,731274,0
+WCT.US,D,20250929,000000,0.3981,0.3992,0.365,0.3823,642343,0
+WCT.US,D,20250930,000000,0.365,0.3899,0.355,0.3572,544460,0
+WCT.US,D,20251001,000000,0.355,0.367999,0.35,0.3655,353673,0
+WCT.US,D,20251002,000000,0.3522,0.3829,0.3479,0.35749,499390,0
+WCT.US,D,20251003,000000,0.38,0.3953,0.3707,0.3909,882191,0
+WCT.US,D,20251006,000000,0.37,0.428,0.37,0.4096,885377,0
+WCT.US,D,20251007,000000,0.4167,0.418,0.3702,0.38,698822,0
+WCT.US,D,20251008,000000,0.36,0.3913,0.36,0.38,615011,0
+WCT.US,D,20251009,000000,0.39,0.41,0.3812,0.3996,596860,0
+WCT.US,D,20251010,000000,0.408,0.408,0.3622,0.3674,555536,0
+WCT.US,D,20251013,000000,0.3855,0.3925,0.3622,0.372,386436,0
+WCT.US,D,20251014,000000,0.363,0.3829,0.3601,0.3738,397665,0
+WCT.US,D,20251015,000000,0.365,0.3691,0.2911,0.3359,606934,0
+WCT.US,D,20251016,000000,0.34,0.3885,0.3333,0.3366,203652,0
+WCT.US,D,20251017,000000,0.3265,0.335399,0.302,0.3247,226993,0
+WCT.US,D,20251020,000000,0.315,0.3299,0.3125,0.3209,314037,0
+WCT.US,D,20251021,000000,0.3113,0.325,0.3,0.308,288278,0
+WCT.US,D,20251022,000000,0.2988,0.304,0.26,0.277,610642,0
+WCT.US,D,20251023,000000,0.277,0.2999,0.277,0.2911,68920,0
+WCT.US,D,20251024,000000,0.28,0.2982,0.2701,0.2752,318583,0
+WCT.US,D,20251027,000000,0.2797,0.2953,0.2768,0.2817,65952,0
+WCT.US,D,20251028,000000,0.28,0.29,0.2765,0.28,124264,0
+WCT.US,D,20251029,000000,0.27,0.2838,0.2527,0.272,327266,0
+WCT.US,D,20251030,000000,0.2638,0.27,0.2411,0.2464,288977,0
+WCT.US,D,20251031,000000,0.23,0.2577,0.23,0.2577,236085,0
+WCT.US,D,20251103,000000,0.2695,0.278,0.2439,0.246,179371,0
+WCT.US,D,20251104,000000,0.235,0.2454,0.235,0.2406,189965,0
+WCT.US,D,20251105,000000,0.245,0.25299,0.235001,0.2366,168714,0
+WCT.US,D,20251106,000000,0.241,0.2598,0.24,0.2444,655532,0
+WCT.US,D,20251107,000000,0.2375,0.2492,0.2258,0.2346,291941,0
+WCT.US,D,20251110,000000,0.2346,0.249,0.228,0.2352,156362,0
+WCT.US,D,20251111,000000,0.232,0.2374,0.2248,0.2277,135512,0
+WCT.US,D,20251112,000000,0.222,0.24,0.222,0.235,134377,0
+WCT.US,D,20251113,000000,0.235,0.2448,0.235,0.2423,132208,0
+WCT.US,D,20251114,000000,0.2486,0.2486,0.2323,0.2478,96008,0
+WCT.US,D,20251117,000000,0.2459,0.27,0.2459,0.2599,141373,0
+WCT.US,D,20251118,000000,0.25,0.2589,0.25,0.255,128774,0
+WCT.US,D,20251119,000000,0.25,0.2576,0.235,0.2476,40130,0
+WCT.US,D,20251120,000000,0.225,0.2499,0.225,0.239,94766,0
+WCT.US,D,20251121,000000,0.2342,0.239,0.2269,0.235,107244,0
+WCT.US,D,20251124,000000,0.2588,0.2588,0.235,0.2392,94204,0
+WCT.US,D,20251125,000000,0.23,0.2458,0.23,0.235,91603,0
+WCT.US,D,20251126,000000,0.2578,0.2578,0.24,0.2407,73356,0
+WCT.US,D,20251128,000000,0.24,0.258,0.232,0.2451,51193,0
+WCT.US,D,20251201,000000,0.2103,0.2531,0.2103,0.2402,139763,0
+WCT.US,D,20251202,000000,0.23,0.2398,0.23,0.232,150988,0
+WCT.US,D,20251203,000000,0.2357,0.24,0.2211,0.226,64499,0
+WCT.US,D,20251204,000000,0.24,0.2416,0.226,0.2281,107212,0
+WCT.US,D,20251205,000000,0.236,0.2499,0.2282,0.2422,159663,0
+WCT.US,D,20251208,000000,0.2499,0.25,0.2264,0.2266,190682,0
+WCT.US,D,20251209,000000,0.2255,0.233949,0.22,0.2257,48557,0
+WCT.US,D,20251210,000000,0.2285,0.2299,0.2285,0.2285,40395,0
+WCT.US,D,20251211,000000,0.22,0.226209,0.215,0.215,160959,0
+WCT.US,D,20251212,000000,0.2193,0.226,0.2193,0.2195,105020,0
+WCT.US,D,20251215,000000,0.25,0.25,0.2215,0.222,274545,0
+WCT.US,D,20251216,000000,0.227,0.2274,0.2101,0.2187,191173,0
+WCT.US,D,20251217,000000,0.2186,0.22,0.21,0.2163,88884,0
+WCT.US,D,20251218,000000,0.21,0.2163,0.2092,0.2109,115571,0
+WCT.US,D,20251219,000000,0.2087,0.218,0.2025,0.2137,89167,0
+WCT.US,D,20251222,000000,0.2189,0.226,0.2136,0.2171,194454,0
+WCT.US,D,20251223,000000,0.222,0.222,0.2128,0.2157,79967,0
+WCT.US,D,20251224,000000,0.2118,0.21569,0.21,0.2122,99303,0
+WCT.US,D,20251226,000000,0.21,0.2185,0.21,0.2101,137432,0
+WCT.US,D,20251229,000000,0.21,0.215,0.17125,0.18,582779,0
+WCT.US,D,20251230,000000,0.1805,0.1805,0.171,0.1711,558277,0
+WCT.US,D,20251231,000000,0.17,0.179899,0.15901,0.16,677287,0
+WCT.US,D,20260102,000000,0.168,0.177,0.15,0.1647,306760,0
+WCT.US,D,20260105,000000,0.19,0.19,0.1711,0.1851,358684,0
+WCT.US,D,20260106,000000,0.192,0.1967,0.1801,0.183,233184,0
+WCT.US,D,20260107,000000,0.19,0.19,0.1841,0.1845,78085,0
+WCT.US,D,20260108,000000,0.193,0.193,0.182601,0.1897,91521,0
+WCT.US,D,20260109,000000,0.1896,0.191,0.1736,0.1746,276806,0
+WCT.US,D,20260112,000000,0.151,0.1888,0.151,0.1711,152372,0
+WCT.US,D,20260113,000000,0.1701,0.1716,0.1611,0.1652,335715,0
+WCT.US,D,20260114,000000,0.1679,0.1692,0.162,0.1647,110616,0
+WCT.US,D,20260115,000000,0.176,0.176,0.1619,0.1651,63649,0
+WCT.US,D,20260116,000000,0.1635,0.17,0.1605,0.1665,130560,0
+WCT.US,D,20260120,000000,0.165,0.1675,0.1603,0.1603,153274,0
+WCT.US,D,20260121,000000,0.157,0.166899,0.1537,0.1576,135562,0
+WCT.US,D,20260122,000000,0.1503,0.1601,0.1503,0.1538,157060,0
+WCT.US,D,20260123,000000,0.1525,0.1627,0.1512,0.1571,89407,0
+WCT.US,D,20260126,000000,0.168,0.1689,0.1511,0.1519,175241,0
+WCT.US,D,20260127,000000,0.164,0.168,0.1369,0.164,507423,0
+WCT.US,D,20260128,000000,0.164,0.1689,0.1559,0.1559,148039,0
+WCT.US,D,20260129,000000,0.16,0.16,0.120001,0.1404,567050,0
+WCT.US,D,20260130,000000,0.1362,0.1465,0.1362,0.1396,133697,0
+WCT.US,D,20260202,000000,0.1303,0.162999,0.1303,0.1387,155906,0
+WCT.US,D,20260203,000000,0.149,0.1599,0.1291,0.1294,177028,0
+WCT.US,D,20260204,000000,0.1205,0.1371,0.1205,0.1299,96266,0
+WCT.US,D,20260205,000000,0.1274,0.135,0.1157,0.1157,112581,0
+WCT.US,D,20260206,000000,0.1265,0.13,0.117,0.1283,108022,0
+WCT.US,D,20260209,000000,0.124,0.1507,0.124,0.1401,99644,0
+WCT.US,D,20260210,000000,0.16,0.16,0.137,0.139,426003,0
+WCT.US,D,20260211,000000,0.141,0.1819,0.1319,0.1736,5945905,0
+WCT.US,D,20260212,000000,0.1542,0.1557,0.1426,0.1444,927629,0
+WCT.US,D,20260213,000000,0.1444,0.152,0.14,0.141,190856,0
+WCT.US,D,20260217,000000,0.12,0.1499,0.12,0.126,169503,0
+WCT.US,D,20260218,000000,0.1337,0.1499,0.1336,0.1379,308999,0
diff --git a/daily/us/nasdaq stocks/3/wdc.us.txt b/daily/us/nasdaq stocks/3/wdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2a74bee0934b69dce3aa33a06c5f81014aba891
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wdc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDC.US,D,20050225,000000,6.61874,6.92809,6.58829,6.91502,3583495,0
+WDC.US,D,20050228,000000,6.83674,6.9463,6.83031,6.83031,3073292,0
+WDC.US,D,20050301,000000,6.89106,7.0431,6.87897,6.95779,3318915,0
+WDC.US,D,20050302,000000,6.91502,7.24946,6.8854,7.17661,5662748,0
+WDC.US,D,20050303,000000,7.21319,7.26684,7.09085,7.23208,5142477,0
+WDC.US,D,20050304,000000,7.23737,7.30991,7.19354,7.27288,3191486,0
+WDC.US,D,20050307,000000,7.19354,7.40058,7.19354,7.26684,3406281,0
+WDC.US,D,20050308,000000,7.35298,7.37565,7.15198,7.21319,1987918,0
+WDC.US,D,20050309,000000,7.17661,7.30991,7.15795,7.23737,3054991,0
+WDC.US,D,20050310,000000,7.24266,7.29177,7.18221,7.23737,2811009,0
+WDC.US,D,20050311,000000,7.24266,7.24266,7.09607,7.1714,2886843,0
+WDC.US,D,20050314,000000,7.13264,7.19354,7.03055,7.16468,2078755,0
+WDC.US,D,20050315,000000,7.15795,7.21319,7.03645,7.11617,2589622,0
+WDC.US,D,20050316,000000,7.05723,7.18825,7.01929,7.02511,3032240,0
+WDC.US,D,20050317,000000,7.02511,7.07196,6.98778,7.01264,3765985,0
+WDC.US,D,20050318,000000,7.04975,7.06682,6.98189,7.03055,1734551,0
+WDC.US,D,20050321,000000,7.01929,7.40058,7.00539,7.30991,6634041,0
+WDC.US,D,20050322,000000,7.29177,7.42476,7.19959,7.22528,3928368,0
+WDC.US,D,20050323,000000,7.23208,7.40058,7.23208,7.34693,2480656,0
+WDC.US,D,20050324,000000,7.34693,7.48975,7.26684,7.30311,3987543,0
+WDC.US,D,20050328,000000,7.29706,7.29706,6.84815,6.93315,6453034,0
+WDC.US,D,20050329,000000,6.92235,7.02511,6.4485,6.63657,7561155,0
+WDC.US,D,20050330,000000,6.67851,6.83674,6.61874,6.77523,4008151,0
+WDC.US,D,20050331,000000,7.64843,7.85622,7.5842,7.73306,18758730,0
+WDC.US,D,20050401,000000,7.75875,7.9605,7.70963,7.82449,7180349,0
+WDC.US,D,20050404,000000,7.84338,7.90383,7.73306,7.88494,4622876,0
+WDC.US,D,20050405,000000,7.88494,7.97108,7.78293,7.81844,3462006,0
+WDC.US,D,20050406,000000,7.87965,7.94085,7.86227,7.89703,3047413,0
+WDC.US,D,20050407,000000,7.92876,8.20154,7.86227,8.15923,7121004,0
+WDC.US,D,20050408,000000,8.16981,8.47961,8.16981,8.3572,10429702,0
+WDC.US,D,20050411,000000,8.3572,8.49321,8.29977,8.43352,6959619,0
+WDC.US,D,20050412,000000,8.12296,8.2295,7.94765,8.2295,9514951,0
+WDC.US,D,20050413,000000,8.2295,8.2295,8.03153,8.04362,5306175,0
+WDC.US,D,20050414,000000,8.03153,8.12749,7.63105,7.68847,6366320,0
+WDC.US,D,20050415,000000,7.59856,7.59856,7.06161,7.27288,8825382,0
+WDC.US,D,20050418,000000,7.29177,7.50259,7.21848,7.43232,7922339,0
+WDC.US,D,20050419,000000,7.48975,7.75875,7.48975,7.69376,6120365,0
+WDC.US,D,20050420,000000,7.80106,7.88494,7.51619,7.54037,5805667,0
+WDC.US,D,20050421,000000,7.68847,7.83204,7.57211,7.82449,5176108,0
+WDC.US,D,20050422,000000,7.68167,7.68167,7.27893,7.40058,9106457,0
+WDC.US,D,20050425,000000,7.45574,7.68847,7.45574,7.68167,8134661,0
+WDC.US,D,20050426,000000,7.59478,7.75875,7.57211,7.59478,3111205,0
+WDC.US,D,20050427,000000,7.51619,7.76404,7.48975,7.72777,2667593,0
+WDC.US,D,20050428,000000,7.7051,7.78897,7.64314,7.69981,5607854,0
+WDC.US,D,20050429,000000,7.74666,7.78897,7.57211,7.69981,5158139,0
+WDC.US,D,20050502,000000,7.81315,7.86831,7.72172,7.77688,4051836,0
+WDC.US,D,20050503,000000,7.77688,7.9605,7.75195,7.86831,4838829,0
+WDC.US,D,20050504,000000,7.85622,7.97108,7.81844,7.9605,2877614,0
+WDC.US,D,20050505,000000,7.97108,7.97486,7.74666,7.77688,4202343,0
+WDC.US,D,20050506,000000,7.87965,8.05571,7.81315,8.02095,3827308,0
+WDC.US,D,20050509,000000,7.97486,8.16981,7.9605,8.15318,4325489,0
+WDC.US,D,20050510,000000,8.15318,8.20834,7.97108,8.02095,3192643,0
+WDC.US,D,20050511,000000,8.02775,8.09878,7.91592,8.04891,2939596,0
+WDC.US,D,20050512,000000,8.04891,8.29977,8.03153,8.0678,3631472,0
+WDC.US,D,20050513,000000,8.12749,8.32244,8.0678,8.28693,5013241,0
+WDC.US,D,20050516,000000,8.19096,8.49321,8.19096,8.48717,6763617,0
+WDC.US,D,20050517,000000,8.46072,8.64358,8.2824,8.64358,7593798,0
+WDC.US,D,20050518,000000,8.64358,8.85214,8.61487,8.84609,7302012,0
+WDC.US,D,20050519,000000,8.80226,8.80755,8.52344,8.70328,6454844,0
+WDC.US,D,20050520,000000,8.6262,8.66927,8.40858,8.63829,4096672,0
+WDC.US,D,20050523,000000,8.63829,8.83173,8.61487,8.75844,3217205,0
+WDC.US,D,20050524,000000,8.77884,8.88614,8.70328,8.83929,4394727,0
+WDC.US,D,20050525,000000,8.79093,8.91636,8.73501,8.85214,2918000,0
+WDC.US,D,20050526,000000,8.83173,9.02593,8.82493,8.97832,4190967,0
+WDC.US,D,20050527,000000,9.00931,9.09318,8.91636,9.0622,2340368,0
+WDC.US,D,20050531,000000,9.00931,9.13701,9.00931,9.10603,4797289,0
+WDC.US,D,20050601,000000,9.05011,9.17781,9.04406,9.12416,3109395,0
+WDC.US,D,20050602,000000,9.10603,9.19141,9.06824,9.13021,3280675,0
+WDC.US,D,20050603,000000,9.08713,9.17781,8.96095,8.96623,2668751,0
+WDC.US,D,20050606,000000,8.55291,9.09318,8.37005,9.06824,3253138,0
+WDC.US,D,20050607,000000,9.32742,9.76569,9.32742,9.67425,13683170,0
+WDC.US,D,20050608,000000,9.69315,9.74151,9.23146,9.34102,8695322,0
+WDC.US,D,20050609,000000,9.46268,9.47553,9.31156,9.3841,5299583,0
+WDC.US,D,20050610,000000,9.35463,9.51255,9.21861,9.4929,9188217,0
+WDC.US,D,20050613,000000,9.4929,9.5526,9.31156,9.4929,32097026,0
+WDC.US,D,20050614,000000,9.41583,9.42263,8.65038,8.68061,17096052,0
+WDC.US,D,20050615,000000,8.68061,8.78413,8.38365,8.7728,7866783,0
+WDC.US,D,20050616,000000,8.7728,8.86347,8.65038,8.73501,3415190,0
+WDC.US,D,20050617,000000,8.70328,8.74862,7.95445,8.10482,21169810,0
+WDC.US,D,20050620,000000,8.10482,8.40178,8.0678,8.32849,9861467,0
+WDC.US,D,20050621,000000,8.34133,8.54686,8.33453,8.4509,5563506,0
+WDC.US,D,20050622,000000,8.43881,8.58389,8.12296,8.565,10017745,0
+WDC.US,D,20050623,000000,8.565,8.69723,8.3572,8.39574,7468834,0
+WDC.US,D,20050624,000000,8.3504,8.39574,7.97486,8.03833,5813580,0
+WDC.US,D,20050627,000000,8.09198,8.09198,7.88494,8.00735,3658507,0
+WDC.US,D,20050628,000000,7.93481,8.05571,7.80106,8.03833,7268384,0
+WDC.US,D,20050629,000000,8.19777,8.34133,8.15923,8.22572,6449081,0
+WDC.US,D,20050630,000000,8.31111,8.33453,8.12296,8.14034,3355513,0
+WDC.US,D,20050701,000000,8.15318,8.364,8.15318,8.34662,4466104,0
+WDC.US,D,20050705,000000,8.33453,8.46072,8.26199,8.3164,3189834,0
+WDC.US,D,20050706,000000,8.33453,8.48717,8.28693,8.45543,5373104,0
+WDC.US,D,20050707,000000,8.33453,8.51588,8.31111,8.43352,4277345,0
+WDC.US,D,20050708,000000,8.47961,8.79546,8.46072,8.65794,7115068,0
+WDC.US,D,20050711,000000,8.71008,8.88614,8.68665,8.83173,3776207,0
+WDC.US,D,20050712,000000,8.80755,8.92165,8.62167,8.82493,3351554,0
+WDC.US,D,20050713,000000,8.73501,8.94205,8.67381,8.85743,5292164,0
+WDC.US,D,20050714,000000,8.82493,9.00931,8.69723,8.79546,3374302,0
+WDC.US,D,20050715,000000,8.72368,8.79546,8.57029,8.66399,2726120,0
+WDC.US,D,20050718,000000,8.66399,8.70328,8.54686,8.62167,2874807,0
+WDC.US,D,20050719,000000,8.72368,8.96623,8.57029,8.91636,4182561,0
+WDC.US,D,20050720,000000,8.79546,8.88085,8.33453,8.80755,6083441,0
+WDC.US,D,20050721,000000,8.74862,8.7728,8.47432,8.5053,5296614,0
+WDC.US,D,20050722,000000,8.40858,8.59522,8.28693,8.57633,6169328,0
+WDC.US,D,20050725,000000,8.62167,8.83173,8.47432,8.54686,5234633,0
+WDC.US,D,20050726,000000,8.58389,8.92165,8.58389,8.89898,6415120,0
+WDC.US,D,20050727,000000,8.96095,8.97832,8.67381,8.80226,6588543,0
+WDC.US,D,20050728,000000,8.73501,9.1423,8.71763,9.09318,12161444,0
+WDC.US,D,20050729,000000,9.09318,9.18385,8.94886,9.09318,6823620,0
+WDC.US,D,20050801,000000,9.08109,9.13021,9.00931,9.12416,4050681,0
+WDC.US,D,20050802,000000,9.09998,9.27,9.06824,9.14683,5071263,0
+WDC.US,D,20050803,000000,9.03953,9.15967,8.97832,9.08713,3871494,0
+WDC.US,D,20050804,000000,8.97832,9.15363,8.97832,9.08713,3295338,0
+WDC.US,D,20050805,000000,9.03953,9.0622,8.94886,9.03953,3100160,0
+WDC.US,D,20050808,000000,9.04406,9.04406,8.85214,8.89143,2429054,0
+WDC.US,D,20050809,000000,8.89898,8.92921,8.69119,8.81889,4169046,0
+WDC.US,D,20050810,000000,8.83929,8.91636,8.75844,8.85743,3422606,0
+WDC.US,D,20050811,000000,8.88085,9.03197,8.81284,9.03197,3586467,0
+WDC.US,D,20050812,000000,8.83173,8.91107,8.83173,8.85743,3897041,0
+WDC.US,D,20050815,000000,8.87556,8.92165,8.74106,8.88614,3356665,0
+WDC.US,D,20050816,000000,8.89143,8.91636,8.61487,8.65038,2383719,0
+WDC.US,D,20050817,000000,8.6262,8.83929,8.6262,8.74862,2376797,0
+WDC.US,D,20050818,000000,8.68665,8.75315,8.51588,8.54082,3128678,0
+WDC.US,D,20050819,000000,8.53628,8.61487,8.51059,8.57633,2134799,0
+WDC.US,D,20050822,000000,8.64358,8.76599,8.61487,8.63149,2276076,0
+WDC.US,D,20050823,000000,8.67381,8.76599,8.60202,8.72972,2668751,0
+WDC.US,D,20050824,000000,8.72972,8.85214,8.68665,8.69119,3344140,0
+WDC.US,D,20050825,000000,8.68665,8.78413,8.58389,8.64358,1903679,0
+WDC.US,D,20050826,000000,8.49321,8.52344,8.24839,8.34133,7082426,0
+WDC.US,D,20050829,000000,8.34133,8.51588,8.32849,8.43352,2745075,0
+WDC.US,D,20050830,000000,8.3572,8.3572,7.91592,8.21968,9167283,0
+WDC.US,D,20050831,000000,8.14714,8.41463,8.10482,8.40178,4877567,0
+WDC.US,D,20050901,000000,8.42672,8.51059,8.19096,8.24084,4089753,0
+WDC.US,D,20050902,000000,8.24084,8.40178,8.20154,8.24084,4057279,0
+WDC.US,D,20050906,000000,8.24084,8.34133,8.18341,8.22572,5503830,0
+WDC.US,D,20050907,000000,8.26199,9.00931,8.26199,8.72368,10406783,0
+WDC.US,D,20050908,000000,8.71008,8.71008,8.34133,8.38365,6613762,0
+WDC.US,D,20050909,000000,8.37685,8.48717,8.24839,8.30658,2637593,0
+WDC.US,D,20050912,000000,8.3164,8.42067,8.28693,8.34133,2654240,0
+WDC.US,D,20050913,000000,8.31111,8.55895,8.26955,8.51588,3874455,0
+WDC.US,D,20050914,000000,8.49321,8.55291,8.18341,8.20834,4037494,0
+WDC.US,D,20050915,000000,8.26955,8.30658,7.94765,7.97108,7470981,0
+WDC.US,D,20050916,000000,7.97108,8.08064,7.87511,7.90912,6108333,0
+WDC.US,D,20050919,000000,7.92876,7.92876,7.77084,7.81844,6293293,0
+WDC.US,D,20050920,000000,7.86831,8.03153,7.80786,7.82449,4078544,0
+WDC.US,D,20050921,000000,7.79426,7.9605,7.63785,7.88494,4559407,0
+WDC.US,D,20050922,000000,7.87511,7.90383,7.68167,7.74666,5590706,0
+WDC.US,D,20050923,000000,7.75195,7.78293,7.65976,7.65976,4568314,0
+WDC.US,D,20050926,000000,7.72172,7.91592,7.69376,7.72777,3675982,0
+WDC.US,D,20050927,000000,7.76404,7.82449,7.49655,7.50259,5025933,0
+WDC.US,D,20050928,000000,7.52299,7.5842,7.43232,7.45574,5388270,0
+WDC.US,D,20050929,000000,7.43836,7.7051,7.37565,7.67412,3657185,0
+WDC.US,D,20050930,000000,7.65447,8.00735,7.62425,7.84338,5451085,0
+WDC.US,D,20051003,000000,7.87511,7.97108,7.72777,7.81844,5261997,0
+WDC.US,D,20051004,000000,8.03833,8.03833,7.68847,7.76404,4380220,0
+WDC.US,D,20051005,000000,7.76404,7.76404,7.59856,7.61065,5657963,0
+WDC.US,D,20051006,000000,7.57211,7.61065,7.35298,7.46859,5862542,0
+WDC.US,D,20051007,000000,7.46859,7.56606,7.38169,7.39378,2767659,0
+WDC.US,D,20051010,000000,7.43232,7.48975,7.35298,7.38169,3611691,0
+WDC.US,D,20051011,000000,7.41721,7.55322,7.35751,7.47237,2966136,0
+WDC.US,D,20051012,000000,7.47237,7.47237,7.0431,7.12735,7564449,0
+WDC.US,D,20051013,000000,7.12735,7.27893,6.92235,7.21848,6354289,0
+WDC.US,D,20051014,000000,7.21848,7.27288,7.06682,7.2555,4807832,0
+WDC.US,D,20051017,000000,7.18221,7.38169,7.1102,7.18221,3992326,0
+WDC.US,D,20051018,000000,7.18825,7.30991,7.13264,7.21319,4129318,0
+WDC.US,D,20051019,000000,7.21848,7.22528,6.86681,7.1102,6747949,0
+WDC.US,D,20051020,000000,7.12735,7.28497,7.03055,7.04975,4698373,0
+WDC.US,D,20051021,000000,7.04975,7.12735,6.84172,6.8854,3911222,0
+WDC.US,D,20051024,000000,6.91502,7.01929,6.8854,7.01929,2899539,0
+WDC.US,D,20051025,000000,7.01929,7.18825,6.9463,7.1102,3163951,0
+WDC.US,D,20051026,000000,7.08382,7.24266,7.06682,7.16468,3492005,0
+WDC.US,D,20051027,000000,7.12735,7.15198,6.8854,6.8854,4114313,0
+WDC.US,D,20051028,000000,6.89106,7.19959,6.82449,7.1714,5816715,0
+WDC.US,D,20051031,000000,7.1714,7.42476,7.1714,7.34089,4596167,0
+WDC.US,D,20051101,000000,7.18825,7.27288,7.09607,7.17661,4496269,0
+WDC.US,D,20051102,000000,7.10279,7.43232,7.10279,7.36431,3068343,0
+WDC.US,D,20051103,000000,7.40058,7.78293,7.38774,7.67412,5912990,0
+WDC.US,D,20051104,000000,7.66732,7.85622,7.63105,7.84338,3811486,0
+WDC.US,D,20051107,000000,7.73986,7.84867,7.52753,7.58873,4818717,0
+WDC.US,D,20051108,000000,7.57211,7.59478,7.43232,7.50259,4182231,0
+WDC.US,D,20051109,000000,7.50939,7.59856,7.43836,7.53282,2807549,0
+WDC.US,D,20051110,000000,7.52753,7.52753,7.32124,7.40663,5922548,0
+WDC.US,D,20051111,000000,7.40058,7.60384,7.37111,7.54642,2842502,0
+WDC.US,D,20051114,000000,7.51619,7.55322,7.38169,7.42476,2067046,0
+WDC.US,D,20051115,000000,7.42476,7.57211,7.32124,7.35298,3342983,0
+WDC.US,D,20051116,000000,7.34089,7.70963,7.32729,7.69376,3755928,0
+WDC.US,D,20051117,000000,7.73986,8.45543,7.70963,8.34662,11724264,0
+WDC.US,D,20051118,000000,8.364,8.47961,8.22572,8.41463,6651846,0
+WDC.US,D,20051121,000000,8.29373,8.37005,8.13429,8.21968,2968942,0
+WDC.US,D,20051122,000000,8.31111,9.00931,8.24839,9.00931,9455441,0
+WDC.US,D,20051123,000000,8.97832,9.07429,8.85743,8.97832,4545399,0
+WDC.US,D,20051125,000000,8.96623,8.99646,8.92921,8.94886,969806,0
+WDC.US,D,20051128,000000,8.94886,8.99646,8.74106,8.79546,4337188,0
+WDC.US,D,20051129,000000,9.00931,9.0554,8.81284,8.97152,5419098,0
+WDC.US,D,20051130,000000,8.98966,9.20275,8.94886,9.05011,6782073,0
+WDC.US,D,20051201,000000,9.08713,9.21861,8.96095,9.08109,4485066,0
+WDC.US,D,20051202,000000,9.09318,9.15967,8.97832,9.09318,3765001,0
+WDC.US,D,20051205,000000,9.0025,9.15967,8.94886,9.08109,3979967,0
+WDC.US,D,20051206,000000,9.09998,9.20955,9.05011,9.07429,2568854,0
+WDC.US,D,20051207,000000,9.07429,9.17101,9.02064,9.0622,2687046,0
+WDC.US,D,20051208,000000,9.11131,9.28133,9.08713,9.17781,3450962,0
+WDC.US,D,20051209,000000,9.20275,9.28133,9.16496,9.2632,2623250,0
+WDC.US,D,20051212,000000,9.27529,9.31156,9.14683,9.28889,3025482,0
+WDC.US,D,20051213,000000,9.25715,9.28889,9.14683,9.28889,2529616,0
+WDC.US,D,20051214,000000,9.28133,9.33422,9.19897,9.25186,3267319,0
+WDC.US,D,20051215,000000,9.22466,9.28133,8.95414,9.07429,4080354,0
+WDC.US,D,20051216,000000,9.09998,9.32742,9.09998,9.28889,4249821,0
+WDC.US,D,20051219,000000,9.27529,9.4929,9.17101,9.17781,4610513,0
+WDC.US,D,20051220,000000,9.21861,9.4385,9.21861,9.4385,3169397,0
+WDC.US,D,20051221,000000,10.5251,11.6177,10.3128,11.1908,43386087,0
+WDC.US,D,20051222,000000,11.1507,11.6049,11.023,11.4832,17760893,0
+WDC.US,D,20051223,000000,11.3321,11.5845,11.283,11.4349,6913129,0
+WDC.US,D,20051227,000000,11.3124,11.4054,11.0767,11.1016,5466408,0
+WDC.US,D,20051228,000000,11.1016,11.3072,11.0298,11.1507,3877756,0
+WDC.US,D,20051229,000000,11.1507,11.3729,11.1371,11.1855,4485556,0
+WDC.US,D,20051230,000000,11.2097,11.4349,11.1908,11.289,3419474,0
+WDC.US,D,20060103,000000,11.3072,11.5565,11.045,11.5391,7511203,0
+WDC.US,D,20060104,000000,11.5331,11.9736,11.5331,11.9275,8390016,0
+WDC.US,D,20060105,000000,11.9275,11.9986,11.7129,11.8112,7489113,0
+WDC.US,D,20060106,000000,11.9502,12.0953,11.9064,12.0711,5123029,0
+WDC.US,D,20060109,000000,12.1308,13.0118,12.1255,12.8237,13937861,0
+WDC.US,D,20060110,000000,12.702,12.9824,12.6476,12.9401,8768351,0
+WDC.US,D,20060111,000000,13.0655,13.2355,13.0428,13.1819,6110316,0
+WDC.US,D,20060112,000000,13.1622,13.2604,12.9756,13.0904,7818978,0
+WDC.US,D,20060113,000000,13.098,13.2854,12.9272,13.0723,4801407,0
+WDC.US,D,20060117,000000,13.0723,13.0723,12.702,12.8063,4964442,0
+WDC.US,D,20060118,000000,12.7988,12.86,12.266,12.7383,7650172,0
+WDC.US,D,20060119,000000,13.1947,13.4781,13.0542,13.1622,10111871,0
+WDC.US,D,20060120,000000,13.1622,13.1819,12.4769,12.5199,6469190,0
+WDC.US,D,20060123,000000,12.5759,12.8275,12.3937,12.6968,3586305,0
+WDC.US,D,20060124,000000,12.7081,12.9204,12.4769,12.6348,3740925,0
+WDC.US,D,20060125,000000,12.6597,12.7134,12.2955,12.5094,4895705,0
+WDC.US,D,20060126,000000,12.6167,13.2423,12.5577,13.0232,5064836,0
+WDC.US,D,20060127,000000,13.6307,14.1536,13.1494,13.1887,9920647,0
+WDC.US,D,20060130,000000,13.0496,13.4055,12.934,13.339,5996565,0
+WDC.US,D,20060131,000000,13.333,13.339,13.1494,13.2604,5321675,0
+WDC.US,D,20060201,000000,13.2484,13.2854,12.9204,13.1766,3454752,0
+WDC.US,D,20060202,000000,13.1622,13.4781,13.1403,13.4494,7350975,0
+WDC.US,D,20060203,000000,13.4592,13.8498,13.3458,13.7743,5802374,0
+WDC.US,D,20060206,000000,13.8498,13.9466,13.7811,13.8778,5723741,0
+WDC.US,D,20060207,000000,13.8778,13.8778,13.2672,13.3285,5473335,0
+WDC.US,D,20060208,000000,13.5808,13.9042,13.2672,13.8544,5861553,0
+WDC.US,D,20060209,000000,13.8597,14.1755,13.8385,14.007,5736764,0
+WDC.US,D,20060210,000000,14.0304,14.0856,13.7199,13.9949,5559714,0
+WDC.US,D,20060213,000000,14.1347,14.4128,14.0138,14.2556,7025553,0
+WDC.US,D,20060214,000000,14.1959,14.4672,14.1589,14.4249,4004521,0
+WDC.US,D,20060215,000000,14.4672,14.6992,14.3939,14.5594,4556444,0
+WDC.US,D,20060216,000000,14.5896,14.7422,14.3334,14.5427,4894383,0
+WDC.US,D,20060217,000000,14.6364,14.8178,14.5594,14.6697,4329442,0
+WDC.US,D,20060221,000000,14.8624,14.984,14.3032,14.3584,5699507,0
+WDC.US,D,20060222,000000,14.709,14.709,13.9889,14.0191,9144200,0
+WDC.US,D,20060223,000000,13.8906,13.8906,13.2975,13.4312,9829320,0
+WDC.US,D,20060224,000000,13.5272,13.7267,13.4977,13.5582,5976125,0
+WDC.US,D,20060227,000000,13.7342,13.9466,13.673,13.6912,4233827,0
+WDC.US,D,20060228,000000,13.6912,13.7199,13.3881,13.4977,5037307,0
+WDC.US,D,20060301,000000,13.6798,14.1347,13.6073,14.0682,4463467,0
+WDC.US,D,20060302,000000,14.2239,14.2239,13.8,13.9269,3946008,0
+WDC.US,D,20060303,000000,13.7811,13.8264,13.5929,13.6549,6643765,0
+WDC.US,D,20060306,000000,13.6624,13.7811,13.4116,13.571,6455177,0
+WDC.US,D,20060307,000000,12.9695,13.0655,12.3749,12.5509,19834036,0
+WDC.US,D,20060308,000000,11.8603,12.2842,11.8293,11.9736,11382534,0
+WDC.US,D,20060309,000000,11.963,12.2003,11.6653,11.6789,8230938,0
+WDC.US,D,20060310,000000,11.3729,11.7741,11.1855,11.4054,12668522,0
+WDC.US,D,20060313,000000,11.5565,11.8656,11.2225,11.5444,7200793,0
+WDC.US,D,20060314,000000,11.385,12.0167,11.3004,11.8822,10282818,0
+WDC.US,D,20060315,000000,11.9502,12.3507,11.9404,12.2351,9308888,0
+WDC.US,D,20060316,000000,12.3794,12.4844,11.6955,11.8044,7615549,0
+WDC.US,D,20060317,000000,11.8044,11.9502,11.5731,11.7817,5059889,0
+WDC.US,D,20060320,000000,11.8164,12.0953,11.8164,11.9736,3310503,0
+WDC.US,D,20060321,000000,11.8542,12.1013,11.4522,11.5202,7523899,0
+WDC.US,D,20060322,000000,11.3449,11.6404,11.1198,11.592,6834493,0
+WDC.US,D,20060323,000000,11.6404,11.6789,11.3925,11.4469,4223939,0
+WDC.US,D,20060324,000000,11.8044,11.8406,11.5074,11.6404,5963101,0
+WDC.US,D,20060327,000000,11.6336,11.9404,11.5263,11.5263,7178044,0
+WDC.US,D,20060328,000000,11.4832,11.5731,11.2346,11.3245,7624623,0
+WDC.US,D,20060329,000000,11.4953,11.8293,11.4953,11.7371,8324078,0
+WDC.US,D,20060330,000000,11.8784,12.1081,11.8225,11.9986,5188805,0
+WDC.US,D,20060331,000000,12.0295,12.0764,11.7681,11.787,4309001,0
+WDC.US,D,20060403,000000,11.92,12.254,11.787,12.0295,5633570,0
+WDC.US,D,20060404,000000,12.0099,12.6167,11.9986,12.4376,8613390,0
+WDC.US,D,20060405,000000,12.4376,12.7587,12.3152,12.702,5925845,0
+WDC.US,D,20060406,000000,12.7383,12.9159,12.5985,12.86,3853358,0
+WDC.US,D,20060407,000000,12.8894,12.9982,12.3567,12.4255,3921111,0
+WDC.US,D,20060410,000000,12.4255,12.4255,11.9865,12.0431,4079531,0
+WDC.US,D,20060411,000000,12.0892,12.1693,11.8406,12.1497,3519210,0
+WDC.US,D,20060412,000000,12.1081,12.2955,12.0099,12.0605,4109534,0
+WDC.US,D,20060413,000000,12.0953,12.1769,11.9502,11.9797,4054803,0
+WDC.US,D,20060417,000000,11.9865,12.2487,11.8784,12.1565,3326997,0
+WDC.US,D,20060418,000000,12.1769,12.4187,12.1625,12.3567,6297912,0
+WDC.US,D,20060419,000000,12.0537,12.2003,11.7681,11.9797,8843684,0
+WDC.US,D,20060420,000000,12.0537,12.0537,11.7084,11.7484,5073407,0
+WDC.US,D,20060421,000000,11.7484,11.7484,11.4167,11.6653,6452539,0
+WDC.US,D,20060424,000000,11.5565,11.6177,11.3623,11.5014,4199539,0
+WDC.US,D,20060425,000000,11.5074,11.7545,11.5074,11.7545,4510776,0
+WDC.US,D,20060426,000000,11.7938,11.9275,11.5202,11.592,3942046,0
+WDC.US,D,20060427,000000,11.5981,11.9797,11.3986,11.9797,7809253,0
+WDC.US,D,20060428,000000,12.9204,13.0307,12.6227,12.764,9960537,0
+WDC.US,D,20060501,000000,12.9824,13.1494,12.8131,12.9091,8089825,0
+WDC.US,D,20060502,000000,13.206,13.4055,12.993,13.0232,8479367,0
+WDC.US,D,20060503,000000,13.0232,13.1403,12.8894,13.0655,3708622,0
+WDC.US,D,20060504,000000,13.2725,13.3088,13.1154,13.2181,4274052,0
+WDC.US,D,20060505,000000,13.206,13.3141,12.8471,12.9824,4890754,0
+WDC.US,D,20060508,000000,12.9982,13.1819,12.9982,13.1154,2781175,0
+WDC.US,D,20060509,000000,13.0655,13.1494,12.8834,12.9567,3013947,0
+WDC.US,D,20060510,000000,12.9567,12.9567,12.5759,12.6922,5747477,0
+WDC.US,D,20060511,000000,12.6922,12.6968,12.2003,12.2101,6055745,0
+WDC.US,D,20060512,000000,12.2147,12.3794,11.9502,12.0605,5939695,0
+WDC.US,D,20060515,000000,12.0605,12.2487,11.7129,11.92,4606392,0
+WDC.US,D,20060516,000000,11.9132,12.0605,11.5074,11.5444,5485534,0
+WDC.US,D,20060517,000000,11.5263,11.7084,11.3782,11.6593,5213035,0
+WDC.US,D,20060518,000000,11.6842,11.8482,11.5731,11.6903,3869346,0
+WDC.US,D,20060519,000000,12.532,13.2484,12.195,13.1622,16275104,0
+WDC.US,D,20060522,000000,13.0118,13.0171,12.3507,12.6786,7387732,0
+WDC.US,D,20060523,000000,12.6597,13.2793,12.2215,12.3363,8694006,0
+WDC.US,D,20060524,000000,12.3363,12.4965,11.6479,12.1308,9569678,0
+WDC.US,D,20060525,000000,12.2842,12.464,12.0824,12.4187,4251304,0
+WDC.US,D,20060526,000000,12.4459,12.4965,12.2101,12.464,2732878,0
+WDC.US,D,20060530,000000,12.4701,12.5146,12.1376,12.1625,4055465,0
+WDC.US,D,20060531,000000,12.1625,12.4844,11.9797,12.3431,12550488,0
+WDC.US,D,20060601,000000,12.3152,12.3862,12.0099,12.3507,5282932,0
+WDC.US,D,20060602,000000,12.4701,12.6786,12.3431,12.5819,3807200,0
+WDC.US,D,20060605,000000,12.594,12.7383,11.8353,11.8822,5041595,0
+WDC.US,D,20060606,000000,11.8542,11.9986,11.6336,11.8542,3674001,0
+WDC.US,D,20060607,000000,11.8867,12.0242,11.3321,11.4401,7455154,0
+WDC.US,D,20060608,000000,11.4643,11.9797,11.2769,11.9275,7050781,0
+WDC.US,D,20060609,000000,12.1769,12.3749,11.9865,12.0356,5226551,0
+WDC.US,D,20060612,000000,11.9918,12.0711,11.5845,11.5981,3145326,0
+WDC.US,D,20060613,000000,11.3124,11.3192,10.519,10.7367,11744706,0
+WDC.US,D,20060614,000000,10.6233,11.0026,10.4397,10.5734,6635360,0
+WDC.US,D,20060615,000000,10.6399,11.2422,10.6399,11.0162,5043733,0
+WDC.US,D,20060616,000000,11.023,11.0578,10.6959,10.7488,4209426,0
+WDC.US,D,20060619,000000,10.8024,10.9664,10.6959,10.9195,3571137,0
+WDC.US,D,20060620,000000,10.8402,10.9195,10.5304,10.7367,8265718,0
+WDC.US,D,20060621,000000,10.7238,11.1908,10.7193,11.0578,5880673,0
+WDC.US,D,20060622,000000,10.9981,10.9981,10.7812,10.9006,3214234,0
+WDC.US,D,20060623,000000,10.8757,11.2769,10.7125,11.1371,3142029,0
+WDC.US,D,20060626,000000,11.2097,11.3072,10.8583,10.9664,5783912,0
+WDC.US,D,20060627,000000,10.9316,11.2422,10.9316,11.1855,7161561,0
+WDC.US,D,20060628,000000,11.2225,11.2475,10.9868,11.1908,4042442,0
+WDC.US,D,20060629,000000,11.2535,11.6404,11.0767,11.6049,3202537,0
+WDC.US,D,20060630,000000,11.7016,12.0711,11.7016,12.0167,5994915,0
+WDC.US,D,20060703,000000,12.0658,12.2003,11.963,12.1081,1597557,0
+WDC.US,D,20060705,000000,11.9736,12.0824,11.654,11.8406,4725408,0
+WDC.US,D,20060706,000000,11.7991,12.0953,11.7991,12.0605,3989198,0
+WDC.US,D,20060707,000000,12.0099,12.0892,11.8822,11.9502,4111016,0
+WDC.US,D,20060710,000000,11.9502,12.0764,11.3729,11.5444,4619577,0
+WDC.US,D,20060711,000000,11.5014,11.7371,11.4772,11.6789,4142337,0
+WDC.US,D,20060712,000000,11.6177,11.6729,11.283,11.4129,5317386,0
+WDC.US,D,20060713,000000,11.3124,11.4953,11.1251,11.2044,5758686,0
+WDC.US,D,20060714,000000,11.2271,11.3004,11.0714,11.1311,4446319,0
+WDC.US,D,20060717,000000,11.0903,11.3729,10.9981,11.2422,3487557,0
+WDC.US,D,20060718,000000,11.5678,11.7129,11.1069,11.357,6971321,0
+WDC.US,D,20060719,000000,11.3004,11.7424,11.2648,11.6404,4680737,0
+WDC.US,D,20060720,000000,11.8293,11.8867,11.3192,11.4054,5589717,0
+WDC.US,D,20060721,000000,10.9195,10.98,10.507,10.6294,8510520,0
+WDC.US,D,20060724,000000,10.6399,10.8659,10.5546,10.7744,4501217,0
+WDC.US,D,20060725,000000,10.6399,10.7873,10.5009,10.6233,5806660,0
+WDC.US,D,20060726,000000,10.5848,10.6339,10.207,10.2198,11657829,0
+WDC.US,D,20060727,000000,10.3173,10.5379,10.015,10.1291,8396944,0
+WDC.US,D,20060728,000000,10.5848,11.283,10.5493,10.8273,15000483,0
+WDC.US,D,20060731,000000,10.822,10.822,10.5425,10.6399,5751104,0
+WDC.US,D,20060801,000000,10.5976,10.6052,10.3415,10.482,3504863,0
+WDC.US,D,20060802,000000,10.5009,10.6173,10.3483,10.4042,3963812,0
+WDC.US,D,20060803,000000,10.3128,10.5848,10.2704,10.4042,5624005,0
+WDC.US,D,20060804,000000,10.5425,10.6233,10.2017,10.2893,4088435,0
+WDC.US,D,20060807,000000,10.284,10.3966,10.1609,10.3173,5581479,0
+WDC.US,D,20060808,000000,10.3128,10.3128,10.0642,10.0883,4406429,0
+WDC.US,D,20060809,000000,10.0944,10.2946,9.82765,9.87525,6882300,0
+WDC.US,D,20060810,000000,9.808,9.8813,9.71279,9.85863,3264018,0
+WDC.US,D,20060811,000000,9.80044,9.97953,9.74831,9.75435,1983302,0
+WDC.US,D,20060814,000000,9.82765,10.046,9.74831,9.75435,3169070,0
+WDC.US,D,20060815,000000,9.99086,10.3966,9.90019,10.3415,3794177,0
+WDC.US,D,20060816,000000,10.4337,11.0351,10.2266,11.0094,7126776,0
+WDC.US,D,20060817,000000,11.0162,11.0578,10.7488,10.7926,4540284,0
+WDC.US,D,20060818,000000,10.822,10.9603,10.5546,10.9565,3774886,0
+WDC.US,D,20060821,000000,10.912,10.9195,10.6339,10.8946,3067194,0
+WDC.US,D,20060822,000000,10.8523,11.0298,10.7744,10.9868,5266281,0
+WDC.US,D,20060823,000000,10.9603,11.0298,10.6755,10.7556,3794671,0
+WDC.US,D,20060824,000000,10.7193,10.7238,10.3747,10.4578,4244215,0
+WDC.US,D,20060825,000000,10.3966,10.6823,10.3483,10.4337,3905943,0
+WDC.US,D,20060828,000000,10.4941,10.6755,10.4941,10.6173,4331589,0
+WDC.US,D,20060829,000000,10.6173,10.822,10.5493,10.8092,3694936,0
+WDC.US,D,20060830,000000,10.8024,11.0397,10.7979,10.9565,4330595,0
+WDC.US,D,20060831,000000,10.9913,11.2097,10.9316,11.1016,3889788,0
+WDC.US,D,20060901,000000,11.2225,11.6336,11.1137,11.4885,5712531,0
+WDC.US,D,20060905,000000,11.3381,11.4228,10.9913,11.1198,4969718,0
+WDC.US,D,20060906,000000,10.7676,10.7676,10.2591,10.2893,8460246,0
+WDC.US,D,20060907,000000,10.2266,10.2704,9.79591,9.96593,7360039,0
+WDC.US,D,20060908,000000,10.015,10.1669,9.91076,9.92966,4477968,0
+WDC.US,D,20060911,000000,9.93646,10.0989,9.88659,9.97953,3086147,0
+WDC.US,D,20060912,000000,9.97197,10.3339,9.9493,10.3128,5441351,0
+WDC.US,D,20060913,000000,10.2946,10.4752,10.2198,10.2395,2808543,0
+WDC.US,D,20060914,000000,10.0883,10.2772,9.97197,10.1911,4630622,0
+WDC.US,D,20060915,000000,10.2946,10.3173,9.66821,9.73697,11343627,0
+WDC.US,D,20060918,000000,9.73697,10.1488,9.64554,10.009,7638629,0
+WDC.US,D,20060919,000000,10.306,10.5251,10.1669,10.3921,6524083,0
+WDC.US,D,20060920,000000,10.513,10.5734,10.2704,10.4631,5650218,0
+WDC.US,D,20060921,000000,10.4888,10.7744,10.482,10.6498,7228652,0
+WDC.US,D,20060922,000000,10.5848,10.5848,10.3226,10.4042,5269414,0
+WDC.US,D,20060925,000000,10.3966,10.4337,10.1488,10.3173,5885293,0
+WDC.US,D,20060926,000000,10.284,10.4518,10.1609,10.2946,7324266,0
+WDC.US,D,20060927,000000,10.3966,11.2943,10.3687,10.9603,14031000,0
+WDC.US,D,20060928,000000,10.9565,10.9981,10.7676,10.8885,7225026,0
+WDC.US,D,20060929,000000,10.8583,11.1976,10.8092,10.98,7027862,0
+WDC.US,D,20061002,000000,10.9195,10.98,10.7238,10.7616,6224718,0
+WDC.US,D,20061003,000000,10.5976,10.7079,10.4042,10.5251,8513162,0
+WDC.US,D,20061004,000000,10.4578,10.7019,10.4578,10.6233,6074043,0
+WDC.US,D,20061005,000000,10.5848,10.7019,10.3966,10.5009,5038296,0
+WDC.US,D,20061006,000000,10.3619,10.4941,10.3128,10.3853,4064860,0
+WDC.US,D,20061009,000000,10.3966,10.4337,10.2591,10.3286,5005164,0
+WDC.US,D,20061010,000000,10.2946,10.4042,10.1911,10.3415,5122863,0
+WDC.US,D,20061011,000000,10.2266,10.4631,10.1609,10.3128,4788385,0
+WDC.US,D,20061012,000000,10.3339,10.4457,10.0989,10.2704,4515225,0
+WDC.US,D,20061013,000000,10.4155,10.8402,10.2893,10.7427,6538918,0
+WDC.US,D,20061016,000000,10.7367,11.1069,10.7079,11.0638,7584564,0
+WDC.US,D,20061017,000000,10.98,10.9868,10.7367,10.8402,5360411,0
+WDC.US,D,20061018,000000,10.912,11.045,10.5493,10.6755,4978621,0
+WDC.US,D,20061019,000000,10.612,10.9263,10.4888,10.822,5107369,0
+WDC.US,D,20061020,000000,10.9263,10.9316,10.612,10.6823,5014067,0
+WDC.US,D,20061023,000000,10.6052,10.7079,10.3793,10.4155,8413592,0
+WDC.US,D,20061024,000000,10.4276,10.482,10.2198,10.3339,5541579,0
+WDC.US,D,20061025,000000,10.4631,11.1069,10.4518,11.0351,8338419,0
+WDC.US,D,20061026,000000,11.1311,11.2225,10.9006,11.1198,4705464,0
+WDC.US,D,20061027,000000,11.0094,11.2475,10.8719,10.9724,4359118,0
+WDC.US,D,20061030,000000,10.8659,11.1198,10.7979,10.8885,4568140,0
+WDC.US,D,20061031,000000,11.0026,11.156,10.9724,11.0903,5634066,0
+WDC.US,D,20061101,000000,11.1802,11.2225,10.7979,10.8583,6752076,0
+WDC.US,D,20061102,000000,10.8455,11.0767,10.8341,10.9195,10453439,0
+WDC.US,D,20061103,000000,11.5263,11.6789,11.3449,11.4885,17806879,0
+WDC.US,D,20061106,000000,11.5263,11.5565,11.4228,11.4469,7827884,0
+WDC.US,D,20061107,000000,11.4469,11.5845,11.3381,11.4349,8014654,0
+WDC.US,D,20061108,000000,11.3729,11.7938,11.3192,11.7681,7183319,0
+WDC.US,D,20061109,000000,11.9132,12.0605,11.7545,11.9132,5587246,0
+WDC.US,D,20061110,000000,11.8822,11.92,11.6955,11.8784,4306035,0
+WDC.US,D,20061113,000000,11.8293,12.0431,11.7424,11.7681,4998730,0
+WDC.US,D,20061114,000000,11.8482,12.3091,11.7681,12.3031,7866783,0
+WDC.US,D,20061115,000000,12.3681,12.6726,12.2101,12.3937,6303020,0
+WDC.US,D,20061116,000000,12.3937,12.6348,12.3212,12.5275,4894052,0
+WDC.US,D,20061117,000000,12.4421,12.4459,12.229,12.4058,3709275,0
+WDC.US,D,20061120,000000,12.3507,12.6295,12.3152,12.6099,4687990,0
+WDC.US,D,20061121,000000,12.5645,12.6227,12.4187,12.6167,5114947,0
+WDC.US,D,20061122,000000,12.5509,13.0171,12.5199,12.9862,5628126,0
+WDC.US,D,20061124,000000,12.8781,13.0307,12.7874,12.9461,1441608,0
+WDC.US,D,20061127,000000,12.9401,12.9824,12.2147,12.2789,8692350,0
+WDC.US,D,20061128,000000,12.2955,12.6416,12.1565,12.5759,16165967,0
+WDC.US,D,20061129,000000,12.6665,12.7194,12.4844,12.6348,6113276,0
+WDC.US,D,20061130,000000,12.6416,12.6922,12.3998,12.4459,5713686,0
+WDC.US,D,20061201,000000,12.5026,12.8411,12.3681,12.7761,6519632,0
+WDC.US,D,20061204,000000,12.7247,12.934,12.5872,12.9204,5215347,0
+WDC.US,D,20061205,000000,12.9862,13.1562,12.7874,13.1275,5318049,0
+WDC.US,D,20061206,000000,13.1275,13.1622,12.7587,12.7988,3678783,0
+WDC.US,D,20061207,000000,12.8668,12.9982,12.7587,12.8063,4389778,0
+WDC.US,D,20061208,000000,12.7315,12.8834,12.6552,12.7988,4237297,0
+WDC.US,D,20061211,000000,12.8237,12.8668,12.6227,12.764,4077055,0
+WDC.US,D,20061212,000000,12.7988,12.8063,12.4421,12.5026,4507810,0
+WDC.US,D,20061213,000000,12.5094,12.6726,12.4119,12.4965,6985165,0
+WDC.US,D,20061214,000000,12.5199,12.6786,12.4701,12.4844,4311971,0
+WDC.US,D,20061215,000000,12.5026,12.6295,12.3794,12.3862,4967083,0
+WDC.US,D,20061218,000000,12.4376,12.6968,12.4376,12.6786,5735444,0
+WDC.US,D,20061219,000000,12.6167,12.8237,12.4459,12.7814,4104259,0
+WDC.US,D,20061220,000000,12.7988,12.9272,12.5819,12.6922,3702358,0
+WDC.US,D,20061221,000000,12.7383,12.7383,12.4376,12.5509,3779176,0
+WDC.US,D,20061222,000000,12.5199,12.594,12.4058,12.4459,2008525,0
+WDC.US,D,20061226,000000,12.3681,12.5759,12.3613,12.5026,1608273,0
+WDC.US,D,20061227,000000,12.6031,12.7527,12.5577,12.702,2215248,0
+WDC.US,D,20061228,000000,12.6416,12.7247,12.5509,12.5872,2691663,0
+WDC.US,D,20061229,000000,12.5645,12.7247,12.4119,12.4119,2661662,0
+WDC.US,D,20070103,000000,12.464,12.5645,12.1376,12.3998,5617248,0
+WDC.US,D,20070104,000000,12.3363,12.4527,12.0711,12.4459,6745477,0
+WDC.US,D,20070105,000000,12.1693,12.195,11.8603,12.0711,10554656,0
+WDC.US,D,20070108,000000,12.0658,12.195,11.8996,12.0764,4958015,0
+WDC.US,D,20070109,000000,12.0824,12.2713,12.0099,12.1255,7084411,0
+WDC.US,D,20070110,000000,12.1255,12.594,12.0824,12.464,7097597,0
+WDC.US,D,20070111,000000,12.5819,12.9695,12.4965,12.8275,8734716,0
+WDC.US,D,20070112,000000,12.86,12.8668,12.6227,12.764,3037023,0
+WDC.US,D,20070116,000000,12.7383,12.8237,12.5819,12.6031,2806064,0
+WDC.US,D,20070117,000000,12.5645,12.9514,12.5094,12.8131,4126517,0
+WDC.US,D,20070118,000000,12.7383,12.7383,12.2215,12.2842,8730591,0
+WDC.US,D,20070119,000000,12.229,12.3998,12.1376,12.2215,7207552,0
+WDC.US,D,20070122,000000,12.3273,12.3507,12.0431,12.1565,4779485,0
+WDC.US,D,20070123,000000,12.1565,12.2487,11.9132,12.0711,6694871,0
+WDC.US,D,20070124,000000,12.3749,12.7874,12.3212,12.6348,7582420,0
+WDC.US,D,20070125,000000,12.6726,12.7814,12.4315,12.6167,8222863,0
+WDC.US,D,20070126,000000,12.1308,12.1308,11.4054,11.592,18543925,0
+WDC.US,D,20070129,000000,11.654,11.9502,11.6479,11.8784,10928698,0
+WDC.US,D,20070130,000000,11.7817,11.8603,11.6593,11.7991,7821287,0
+WDC.US,D,20070131,000000,11.6049,11.9404,11.5444,11.8867,6918077,0
+WDC.US,D,20070201,000000,11.8996,12.0099,11.7265,11.7938,5589057,0
+WDC.US,D,20070202,000000,11.7938,11.8784,11.6789,11.7205,5235128,0
+WDC.US,D,20070205,000000,11.7205,11.7371,11.5074,11.6404,4281473,0
+WDC.US,D,20070206,000000,11.6903,11.7084,11.4129,11.5784,3471565,0
+WDC.US,D,20070207,000000,11.6177,11.7084,11.5444,11.6109,3413376,0
+WDC.US,D,20070208,000000,11.6653,11.6903,11.5391,11.592,3393432,0
+WDC.US,D,20070209,000000,11.592,11.654,11.283,11.4288,4052332,0
+WDC.US,D,20070212,000000,11.4288,11.4832,11.289,11.3245,2601788,0
+WDC.US,D,20070213,000000,11.3245,11.4167,11.2097,11.357,3359657,0
+WDC.US,D,20070214,000000,11.3623,11.6593,11.357,11.5391,5275964,0
+WDC.US,D,20070215,000000,11.5845,11.654,11.4054,11.4643,5188140,0
+WDC.US,D,20070216,000000,11.4643,11.4953,11.3729,11.4349,2682435,0
+WDC.US,D,20070220,000000,11.3245,11.5263,11.2596,11.4704,2876130,0
+WDC.US,D,20070221,000000,11.5391,11.8112,11.4288,11.7991,5846551,0
+WDC.US,D,20070222,000000,11.8293,11.8928,11.6479,11.7016,3355513,0
+WDC.US,D,20070223,000000,12.0356,12.254,12.0099,12.2215,7232447,0
+WDC.US,D,20070226,000000,12.3613,12.3749,12.1497,12.2351,6265128,0
+WDC.US,D,20070227,000000,11.8353,12.0953,11.5014,11.654,5464597,0
+WDC.US,D,20070228,000000,11.92,11.92,11.5263,11.6268,5539277,0
+WDC.US,D,20070301,000000,11.5263,11.7129,11.4643,11.5784,7649343,0
+WDC.US,D,20070302,000000,11.5731,11.6223,11.156,11.2475,7704406,0
+WDC.US,D,20070305,000000,11.1311,11.3004,10.9913,11.0094,6126136,0
+WDC.US,D,20070306,000000,11.1016,11.1908,11.023,11.0971,4803718,0
+WDC.US,D,20070307,000000,11.0351,11.2271,10.9913,11.1016,3775057,0
+WDC.US,D,20070308,000000,11.1681,11.2271,10.9497,11.0026,4175640,0
+WDC.US,D,20070309,000000,11.0638,11.1069,10.881,11.0298,4692772,0
+WDC.US,D,20070312,000000,11.0351,11.0397,10.8719,10.9497,5291833,0
+WDC.US,D,20070313,000000,10.8885,10.9195,10.612,10.7299,4223281,0
+WDC.US,D,20070314,000000,10.7367,10.8273,10.4888,10.7367,4948118,0
+WDC.US,D,20070315,000000,10.7873,10.98,10.7873,10.912,3982270,0
+WDC.US,D,20070316,000000,10.8946,10.8946,10.6634,10.7019,3720414,0
+WDC.US,D,20070319,000000,10.8092,10.9067,10.7019,10.7873,2810356,0
+WDC.US,D,20070320,000000,10.7556,10.8757,10.5734,10.6294,6655390,0
+WDC.US,D,20070321,000000,10.6173,10.8455,10.5848,10.8092,6045855,0
+WDC.US,D,20070322,000000,10.98,10.98,10.5493,10.6052,6969365,0
+WDC.US,D,20070323,000000,10.6883,10.7744,10.5976,10.6959,6275327,0
+WDC.US,D,20070326,000000,10.6959,10.7427,10.3793,10.6755,6456988,0
+WDC.US,D,20070327,000000,10.6755,10.6755,10.5251,10.5546,2932014,0
+WDC.US,D,20070328,000000,10.5425,10.5493,10.3286,10.3687,4709752,0
+WDC.US,D,20070329,000000,10.4578,10.4578,10.2198,10.3793,7560167,0
+WDC.US,D,20070330,000000,10.3128,10.3543,10.0989,10.1987,5645936,0
+WDC.US,D,20070402,000000,10.2946,10.3687,10.1178,10.1911,4012434,0
+WDC.US,D,20070403,000000,10.2455,10.4102,10.1911,10.3483,7597256,0
+WDC.US,D,20070404,000000,10.3128,10.3747,10.0989,10.1556,6833345,0
+WDC.US,D,20070405,000000,10.1291,10.2999,10.111,10.1745,5375908,0
+WDC.US,D,20070409,000000,10.2017,10.4042,10.1057,10.3226,5057419,0
+WDC.US,D,20070410,000000,10.0392,10.071,9.83445,10.009,11602814,0
+WDC.US,D,20070411,000000,10.2523,10.2772,10.0883,10.1556,11463568,0
+WDC.US,D,20070412,000000,10.1556,10.1911,10.0574,10.111,5474220,0
+WDC.US,D,20070413,000000,10.1178,10.4397,10.0755,10.4276,9333012,0
+WDC.US,D,20070416,000000,10.513,10.7616,10.513,10.5546,9572090,0
+WDC.US,D,20070417,000000,10.5848,10.6694,10.4276,10.4518,5625842,0
+WDC.US,D,20070418,000000,10.2198,10.4276,10.0521,10.3921,8234482,0
+WDC.US,D,20070419,000000,10.5787,10.612,10.2523,10.482,4590663,0
+WDC.US,D,20070420,000000,10.5848,10.6173,10.4699,10.5379,4576021,0
+WDC.US,D,20070423,000000,10.5425,10.7616,10.507,10.6339,4068389,0
+WDC.US,D,20070424,000000,10.6755,10.9195,10.6566,10.7926,6017454,0
+WDC.US,D,20070425,000000,10.8455,10.8455,10.6173,10.7812,5647907,0
+WDC.US,D,20070426,000000,10.7125,11.0903,10.7125,11.0903,10564362,0
+WDC.US,D,20070427,000000,11.1069,11.1742,10.6445,10.6498,8893875,0
+WDC.US,D,20070430,000000,10.6823,10.8885,10.6755,10.7238,4877753,0
+WDC.US,D,20070501,000000,10.7019,10.7676,10.6233,10.6883,4470929,0
+WDC.US,D,20070502,000000,10.6566,10.9006,10.6498,10.7979,4168371,0
+WDC.US,D,20070503,000000,10.8273,10.9868,10.7926,10.9195,4982997,0
+WDC.US,D,20070504,000000,11.023,11.0835,10.912,11.0094,4283804,0
+WDC.US,D,20070507,000000,10.9565,11.1371,10.9316,11.1371,3732354,0
+WDC.US,D,20070508,000000,11.0835,11.1621,11.0026,11.1251,3475686,0
+WDC.US,D,20070509,000000,11.045,11.0835,10.9195,11.0351,5097806,0
+WDC.US,D,20070510,000000,10.9724,11.1742,10.9377,10.98,5320534,0
+WDC.US,D,20070511,000000,10.9913,11.1621,10.9913,11.1621,2784143,0
+WDC.US,D,20070514,000000,11.283,11.3623,11.023,11.1016,4819204,0
+WDC.US,D,20070515,000000,11.0835,11.1802,10.9263,10.9603,4047884,0
+WDC.US,D,20070516,000000,10.9603,11.0298,10.822,10.9263,3736342,0
+WDC.US,D,20070517,000000,10.9263,10.9497,10.7427,10.7744,3942758,0
+WDC.US,D,20070518,000000,10.7744,10.8583,10.6694,10.8024,4847083,0
+WDC.US,D,20070521,000000,10.7556,10.8885,10.6823,10.7079,6449147,0
+WDC.US,D,20070522,000000,10.7193,10.98,10.6883,10.9316,4554713,0
+WDC.US,D,20070523,000000,10.9316,10.9724,10.8659,10.912,3878958,0
+WDC.US,D,20070524,000000,10.8583,10.8583,10.5674,10.5848,8327989,0
+WDC.US,D,20070525,000000,10.6052,10.6883,10.5009,10.5976,5042745,0
+WDC.US,D,20070529,000000,10.6399,10.9377,10.6173,10.9067,5740021,0
+WDC.US,D,20070530,000000,11.1251,11.2701,10.9664,11.2535,9715078,0
+WDC.US,D,20070531,000000,11.2648,11.4167,11.1137,11.4129,7017599,0
+WDC.US,D,20070601,000000,11.4054,11.654,11.4054,11.5626,6624642,0
+WDC.US,D,20070604,000000,11.5731,11.7311,11.5263,11.6177,4596602,0
+WDC.US,D,20070605,000000,11.5074,11.6177,11.5074,11.5845,5987087,0
+WDC.US,D,20070606,000000,11.5263,11.654,11.3925,11.5784,6696206,0
+WDC.US,D,20070607,000000,11.5678,11.8225,11.5444,11.6268,7877203,0
+WDC.US,D,20070608,000000,11.6336,11.8731,11.6049,11.8406,5810609,0
+WDC.US,D,20070611,000000,12.1693,12.3152,12.0242,12.1013,7214646,0
+WDC.US,D,20070612,000000,12.1013,12.2487,12.0431,12.0658,4122389,0
+WDC.US,D,20070613,000000,12.0658,12.3273,12.0658,12.1882,5970357,0
+WDC.US,D,20070614,000000,12.2147,12.2789,12.0046,12.0477,5187667,0
+WDC.US,D,20070615,000000,12.1255,12.195,11.9132,11.9986,6611124,0
+WDC.US,D,20070618,000000,11.7371,11.7371,11.3729,11.5074,11584038,0
+WDC.US,D,20070619,000000,11.4885,11.7205,11.4643,11.6109,7478562,0
+WDC.US,D,20070620,000000,11.6177,11.7016,11.4704,11.4885,3909244,0
+WDC.US,D,20070621,000000,11.4643,11.6955,11.4129,11.6729,6723253,0
+WDC.US,D,20070622,000000,11.6268,11.7484,11.6268,11.7129,6563078,0
+WDC.US,D,20070625,000000,11.6789,11.8293,11.6109,11.6789,4548031,0
+WDC.US,D,20070626,000000,11.7371,11.7681,11.6177,11.6593,4327294,0
+WDC.US,D,20070627,000000,11.6593,11.9797,11.592,11.9698,4327466,0
+WDC.US,D,20070628,000000,11.9797,12.0356,11.7817,11.8482,5009084,0
+WDC.US,D,20070629,000000,11.8482,11.963,11.6479,11.7371,12738582,0
+WDC.US,D,20070702,000000,11.8293,12.0892,11.7991,12.0892,5001125,0
+WDC.US,D,20070703,000000,12.1013,12.5396,12.0711,12.5275,4336775,0
+WDC.US,D,20070705,000000,12.5396,12.7315,12.4527,12.5026,5508035,0
+WDC.US,D,20070706,000000,12.5146,12.8471,12.4701,12.8063,5009945,0
+WDC.US,D,20070709,000000,12.8063,12.9159,12.6922,12.8834,4719753,0
+WDC.US,D,20070710,000000,12.764,12.9159,12.6922,12.7247,4838906,0
+WDC.US,D,20070711,000000,12.702,12.8275,12.6416,12.7383,5128797,0
+WDC.US,D,20070712,000000,12.8131,12.8962,12.7383,12.8962,3208467,0
+WDC.US,D,20070713,000000,12.9862,12.9862,12.7587,12.9091,2540989,0
+WDC.US,D,20070716,000000,12.9091,12.9824,12.8547,12.8736,2978752,0
+WDC.US,D,20070717,000000,12.9091,13.1494,12.86,13.104,3122173,0
+WDC.US,D,20070718,000000,12.962,13.2484,12.8547,13.1222,4982410,0
+WDC.US,D,20070719,000000,13.104,13.3458,13.0783,13.1947,7448231,0
+WDC.US,D,20070720,000000,13.4652,14.1347,13.438,13.8498,13921661,0
+WDC.US,D,20070723,000000,13.8498,14.0743,13.7342,13.8846,5699507,0
+WDC.US,D,20070724,000000,13.8204,13.8778,13.5098,13.7146,7319654,0
+WDC.US,D,20070725,000000,13.8264,14.0924,13.7395,13.8204,4108167,0
+WDC.US,D,20070726,000000,13.6798,13.8385,13.4977,13.667,6029683,0
+WDC.US,D,20070727,000000,13.6073,13.667,12.6786,12.7383,8930783,0
+WDC.US,D,20070730,000000,12.8668,13.1275,12.7988,13.0542,6628930,0
+WDC.US,D,20070731,000000,13.1562,13.2181,12.9514,12.9514,5687141,0
+WDC.US,D,20070801,000000,12.8668,13.2536,12.7383,13.0904,5504909,0
+WDC.US,D,20070802,000000,13.1622,13.2423,13.0655,13.1887,4279330,0
+WDC.US,D,20070803,000000,13.1766,13.1947,12.7587,12.7814,3863746,0
+WDC.US,D,20070806,000000,12.8192,12.8894,12.5396,12.7814,4969529,0
+WDC.US,D,20070807,000000,12.702,12.702,11.8731,12.1436,10024650,0
+WDC.US,D,20070808,000000,12.3613,12.3613,11.4129,12.0295,11426064,0
+WDC.US,D,20070809,000000,11.6955,12.0431,11.1251,11.6049,15075739,0
+WDC.US,D,20070810,000000,11.4288,12.4376,11.2225,12.3325,8279340,0
+WDC.US,D,20070813,000000,12.4587,12.7814,12.3937,12.4897,4726402,0
+WDC.US,D,20070814,000000,12.5698,12.5872,11.787,11.9343,4832565,0
+WDC.US,D,20070815,000000,11.8731,12.5819,11.8542,12.1202,8461625,0
+WDC.US,D,20070816,000000,11.7371,12.4587,11.6177,12.3862,8525029,0
+WDC.US,D,20070817,000000,12.8894,13.0428,12.1829,12.4058,6037117,0
+WDC.US,D,20070820,000000,12.4376,12.7315,12.3363,12.6031,3415684,0
+WDC.US,D,20070821,000000,12.4965,12.7383,12.254,12.4376,2737655,0
+WDC.US,D,20070822,000000,12.5396,13.104,12.5275,12.9824,4495609,0
+WDC.US,D,20070823,000000,13.0496,13.1154,12.8192,12.9159,3172530,0
+WDC.US,D,20070824,000000,12.9756,13.3511,12.8894,13.2922,3406614,0
+WDC.US,D,20070827,000000,13.3458,13.5045,13.1343,13.2242,2941084,0
+WDC.US,D,20070828,000000,13.1343,13.1766,12.934,12.993,3189342,0
+WDC.US,D,20070829,000000,13.4592,13.9821,13.438,13.9526,10668404,0
+WDC.US,D,20070830,000000,13.8453,14.4672,13.8,14.2307,8518270,0
+WDC.US,D,20070831,000000,14.3841,14.4853,14.0418,14.1695,3626523,0
+WDC.US,D,20070904,000000,14.1884,14.548,14.1279,14.406,3592572,0
+WDC.US,D,20070905,000000,14.2858,14.5155,13.9398,14.236,5180236,0
+WDC.US,D,20070906,000000,14.236,14.4188,13.8597,13.9707,6335659,0
+WDC.US,D,20070907,000000,13.8204,13.8597,13.4312,13.571,4843939,0
+WDC.US,D,20070910,000000,13.5808,13.8204,13.3028,13.5929,4016559,0
+WDC.US,D,20070911,000000,14.3032,14.5284,14.0539,14.1959,12188642,0
+WDC.US,D,20070912,000000,14.2692,14.5095,14.0304,14.2307,8321770,0
+WDC.US,D,20070913,000000,14.2911,14.3168,13.7032,13.8325,6852135,0
+WDC.US,D,20070914,000000,13.6428,13.6798,13.3458,13.571,6753371,0
+WDC.US,D,20070917,000000,13.5045,13.7085,13.3285,13.4116,3831922,0
+WDC.US,D,20070918,000000,13.3768,13.9821,13.3511,13.9224,5057582,0
+WDC.US,D,20070919,000000,14.007,14.1695,13.9632,14.1037,5151551,0
+WDC.US,D,20070920,000000,14.1475,14.5223,14.0682,14.5034,7634097,0
+WDC.US,D,20070921,000000,14.4249,14.8624,14.4249,14.7536,9211793,0
+WDC.US,D,20070924,000000,14.7717,15.0626,14.7717,14.984,6738005,0
+WDC.US,D,20070925,000000,14.8737,15.4669,14.7717,15.3656,7838429,0
+WDC.US,D,20070926,000000,15.445,15.8281,15.2145,15.6512,7115398,0
+WDC.US,D,20070927,000000,15.7797,15.8689,15.1707,15.284,6631661,0
+WDC.US,D,20070928,000000,15.3732,15.4986,15.0248,15.3588,4669525,0
+WDC.US,D,20071001,000000,15.3392,15.5832,15.3052,15.4268,4943012,0
+WDC.US,D,20071002,000000,15.4669,15.5115,15.0762,15.2515,4186517,0
+WDC.US,D,20071003,000000,15.1896,15.2795,14.9659,15.2462,3670703,0
+WDC.US,D,20071004,000000,15.2515,15.3588,15.043,15.2462,6180373,0
+WDC.US,D,20071005,000000,15.3588,15.621,15.2734,15.4087,4270099,0
+WDC.US,D,20071008,000000,15.284,15.68,15.284,15.6611,2885523,0
+WDC.US,D,20071009,000000,15.7472,16.0381,15.68,15.9837,4626667,0
+WDC.US,D,20071010,000000,15.9837,16.2142,15.7956,16.1492,4434448,0
+WDC.US,D,20071011,000000,16.2573,16.2814,15.346,15.5462,5090389,0
+WDC.US,D,20071012,000000,15.621,15.7472,15.3588,15.445,4033873,0
+WDC.US,D,20071015,000000,15.4208,15.4986,15.0294,15.2515,5642166,0
+WDC.US,D,20071016,000000,15.2394,15.4608,15.111,15.1964,4270025,0
+WDC.US,D,20071017,000000,15.655,15.68,15.2674,15.4321,4273228,0
+WDC.US,D,20071018,000000,15.4087,15.5591,15.318,15.5303,2716724,0
+WDC.US,D,20071019,000000,15.4926,15.4986,15.1336,15.1397,4757720,0
+WDC.US,D,20071022,000000,15.111,15.3777,14.8057,15.2326,4239599,0
+WDC.US,D,20071023,000000,15.284,15.4321,15.0626,15.3906,2449503,0
+WDC.US,D,20071024,000000,15.2326,15.2795,14.5155,14.7951,4515891,0
+WDC.US,D,20071025,000000,14.7286,14.8178,14.2692,14.3939,5012913,0
+WDC.US,D,20071026,000000,14.5155,15.0195,14.4747,14.8737,5205617,0
+WDC.US,D,20071029,000000,14.9394,15.3906,14.8911,15.3293,4662603,0
+WDC.US,D,20071030,000000,15.5462,15.5462,14.8624,14.9976,4463136,0
+WDC.US,D,20071031,000000,15.1336,15.9112,15.1291,15.723,9644027,0
+WDC.US,D,20071101,000000,15.7011,15.9361,15.2515,15.7842,7197167,0
+WDC.US,D,20071102,000000,16.7801,17.8652,16.7439,17.5373,21385848,0
+WDC.US,D,20071105,000000,17.3801,17.3801,16.6638,16.8769,8527754,0
+WDC.US,D,20071106,000000,16.9842,17.1013,16.561,16.7665,7145451,0
+WDC.US,D,20071107,000000,16.6948,17.1066,16.4167,16.4454,5963788,0
+WDC.US,D,20071108,000000,16.5263,16.7439,15.4555,15.9837,7623827,0
+WDC.US,D,20071109,000000,15.8333,16.2693,15.621,15.9958,8110698,0
+WDC.US,D,20071112,000000,15.8145,16.128,15.1654,15.2394,8411365,0
+WDC.US,D,20071113,000000,15.4208,16.19,15.346,16.0819,7728531,0
+WDC.US,D,20071114,000000,16.1968,16.4688,16.0449,16.1016,6486920,0
+WDC.US,D,20071115,000000,16.0449,16.4378,15.8394,16.0139,6316890,0
+WDC.US,D,20071116,000000,16.0321,16.2316,15.8621,16.1175,6505297,0
+WDC.US,D,20071119,000000,15.9731,16.5474,15.7729,15.9898,6335456,0
+WDC.US,D,20071120,000000,16.0192,16.2641,15.1578,15.3127,7205834,0
+WDC.US,D,20071121,000000,15.1775,15.5054,15.111,15.3248,5520566,0
+WDC.US,D,20071123,000000,15.3837,15.5643,15.1896,15.4019,1040537,0
+WDC.US,D,20071126,000000,15.3656,16.1107,15.3392,15.5968,4963189,0
+WDC.US,D,20071127,000000,15.6384,16.0139,15.3535,15.9837,6138712,0
+WDC.US,D,20071128,000000,16.1348,17.3242,16.094,17.0287,10411222,0
+WDC.US,D,20071129,000000,16.9902,17.4096,16.9313,17.1013,4827641,0
+WDC.US,D,20071130,000000,17.3068,17.5728,16.561,16.7605,8431407,0
+WDC.US,D,20071203,000000,16.7114,17.0522,16.4741,16.7801,8130647,0
+WDC.US,D,20071204,000000,16.7801,17.2902,16.6222,17.1224,7062514,0
+WDC.US,D,20071205,000000,18.2158,18.8657,17.9491,18.4554,14669817,0
+WDC.US,D,20071206,000000,18.6178,18.6178,17.9793,18.373,5860391,0
+WDC.US,D,20071207,000000,18.379,19.0916,18.3496,19.0916,5772349,0
+WDC.US,D,20071210,000000,19.1551,19.1951,18.8052,19.1264,6719447,0
+WDC.US,D,20071211,000000,19.1687,19.2299,18.0367,18.3088,10557832,0
+WDC.US,D,20071212,000000,18.6896,18.908,17.9325,17.9325,6305768,0
+WDC.US,D,20071213,000000,17.9612,17.9612,17.4217,17.6997,7269215,0
+WDC.US,D,20071214,000000,17.8108,18.1561,17.5622,18.0481,6169396,0
+WDC.US,D,20071217,000000,17.9279,18.379,17.8652,17.9068,4776150,0
+WDC.US,D,20071218,000000,18.1025,18.2695,17.1187,17.6264,6379661,0
+WDC.US,D,20071219,000000,17.6212,18.4168,17.439,18.2634,6805711,0
+WDC.US,D,20071220,000000,18.3685,18.5846,17.9559,18.4365,3295851,0
+WDC.US,D,20071221,000000,18.6662,18.713,17.9136,18.0224,6433123,0
+WDC.US,D,20071224,000000,18.0224,18.5256,18.0224,18.3685,1271302,0
+WDC.US,D,20071226,000000,18.3193,18.5921,18.2158,18.5513,2830640,0
+WDC.US,D,20071227,000000,18.3148,18.5453,18.0156,18.1856,3077247,0
+WDC.US,D,20071228,000000,18.3685,18.5332,17.9438,18.166,2919994,0
+WDC.US,D,20071231,000000,17.9279,18.4818,17.9136,18.3246,3651913,0
+WDC.US,D,20080102,000000,17.968,18.5513,17.198,17.3484,7227403,0
+WDC.US,D,20080103,000000,17.3431,17.5018,16.6283,17.2169,9485383,0
+WDC.US,D,20080104,000000,16.9502,16.9842,15.284,15.5462,10674680,0
+WDC.US,D,20080107,000000,15.5893,15.7011,14.7362,15.3354,8947405,0
+WDC.US,D,20080108,000000,15.3588,15.3588,14.2133,14.2911,9935701,0
+WDC.US,D,20080109,000000,14.236,15.0928,14.236,15.049,11321992,0
+WDC.US,D,20080110,000000,15.0989,15.621,14.8624,15.414,9697470,0
+WDC.US,D,20080111,000000,15.318,15.3293,14.4853,14.548,6393944,0
+WDC.US,D,20080114,000000,14.675,15.3837,14.675,15.2462,7320160,0
+WDC.US,D,20080115,000000,15.049,15.4986,14.8314,15.3293,8694545,0
+WDC.US,D,20080116,000000,14.9054,15.445,14.8178,14.9697,7741853,0
+WDC.US,D,20080117,000000,15.0082,15.3127,14.3168,14.3395,8585393,0
+WDC.US,D,20080118,000000,14.7717,15.1654,13.8143,14.3236,10720145,0
+WDC.US,D,20080122,000000,13.7267,14.7951,13.2922,14.5896,7909492,0
+WDC.US,D,20080123,000000,14.4309,15.346,13.9768,15.1291,16663056,0
+WDC.US,D,20080124,000000,16.3706,16.6993,15.7533,16.3245,18022814,0
+WDC.US,D,20080125,000000,16.5542,16.6706,15.7729,15.8281,8339960,0
+WDC.US,D,20080128,000000,15.7797,16.3978,15.5591,16.3706,6851487,0
+WDC.US,D,20080129,000000,16.5315,16.6222,15.9731,16.3532,6450064,0
+WDC.US,D,20080130,000000,16.2316,16.6456,16.0767,16.1968,9886756,0
+WDC.US,D,20080131,000000,15.9361,16.1628,15.5439,16.0449,12372966,0
+WDC.US,D,20080201,000000,16.1416,17.0695,16.1054,16.9554,8578813,0
+WDC.US,D,20080204,000000,17.1066,17.3673,16.9607,17.2645,9474498,0
+WDC.US,D,20080205,000000,16.9902,17.6839,16.8882,17.0287,11058614,0
+WDC.US,D,20080206,000000,17.4519,17.4519,16.8822,17.0431,10120175,0
+WDC.US,D,20080207,000000,16.6819,16.8036,15.961,16.5059,12297853,0
+WDC.US,D,20080208,000000,16.493,17.1368,16.3472,17.1066,7103581,0
+WDC.US,D,20080211,000000,17.1557,17.3544,16.9313,17.2282,8595523,0
+WDC.US,D,20080212,000000,17.5071,18.0156,17.4096,17.5856,9622574,0
+WDC.US,D,20080213,000000,17.7685,18.0534,17.5728,17.9015,6528917,0
+WDC.US,D,20080214,000000,18.0224,18.0224,17.167,17.2373,7722718,0
+WDC.US,D,20080215,000000,17.0695,17.5554,16.9063,17.5252,6376005,0
+WDC.US,D,20080219,000000,18.0035,18.4705,17.4889,17.8886,14719768,0
+WDC.US,D,20080220,000000,17.8335,18.7025,17.6159,18.5846,11668199,0
+WDC.US,D,20080221,000000,18.8052,19.6545,18.6178,18.9866,14928769,0
+WDC.US,D,20080222,000000,18.8846,19.0402,18.3193,18.9443,9426670,0
+WDC.US,D,20080225,000000,19.3462,20.2537,19.2004,20.1276,14249821,0
+WDC.US,D,20080226,000000,20.0172,20.7328,19.6545,20.6195,12092636,0
+WDC.US,D,20080227,000000,20.7706,21.1091,20.1691,20.6074,20399721,0
+WDC.US,D,20080228,000000,20.1336,20.1336,19.3583,19.6296,14739687,0
+WDC.US,D,20080229,000000,19.4037,19.6243,18.5385,18.7244,16468106,0
+WDC.US,D,20080303,000000,18.277,19.2593,17.6212,18.9314,17158702,0
+WDC.US,D,20080304,000000,18.6957,19.3636,18.58,19.2964,11164849,0
+WDC.US,D,20080305,000000,19.1823,19.8185,19.0228,19.3863,8668883,0
+WDC.US,D,20080306,000000,19.3198,19.3976,19.0289,19.0349,7713804,0
+WDC.US,D,20080307,000000,18.8302,19.3198,18.1796,18.3685,11009940,0
+WDC.US,D,20080310,000000,17.6332,18.4304,17.6332,17.9793,8543993,0
+WDC.US,D,20080311,000000,18.3685,18.9866,18.1561,18.7312,9443996,0
+WDC.US,D,20080312,000000,18.7569,18.9261,18.4365,18.4879,5594353,0
+WDC.US,D,20080313,000000,18.1025,19.2072,18.1025,18.9443,7400681,0
+WDC.US,D,20080314,000000,19.1384,19.6356,18.6533,18.9684,12165723,0
+WDC.US,D,20080317,000000,18.5256,18.5256,17.6529,18.0088,11138453,0
+WDC.US,D,20080318,000000,18.3564,19.2911,18.166,19.0916,8059743,0
+WDC.US,D,20080319,000000,19.1437,19.4105,17.804,17.8463,9253645,0
+WDC.US,D,20080320,000000,17.8652,17.8652,17.1731,17.6665,11710181,0
+WDC.US,D,20080324,000000,17.7934,19.4959,17.7481,19.1203,13448245,0
+WDC.US,D,20080325,000000,19.1626,19.3017,18.4765,18.5332,9652535,0
+WDC.US,D,20080326,000000,18.4032,18.4032,17.0151,17.8766,18141125,0
+WDC.US,D,20080327,000000,17.7481,17.8289,16.3373,16.4167,21114072,0
+WDC.US,D,20080328,000000,16.4378,16.7114,15.9044,16.19,14370982,0
+WDC.US,D,20080331,000000,16.2263,16.5542,15.8575,16.4046,12476676,0
+WDC.US,D,20080401,000000,16.7061,17.0287,16.5195,16.9502,11301045,0
+WDC.US,D,20080402,000000,17.0469,17.3801,16.4688,16.7242,9361724,0
+WDC.US,D,20080403,000000,17.0469,17.6159,16.6887,17.5018,11067031,0
+WDC.US,D,20080404,000000,17.5373,17.6264,17.0862,17.2108,7522611,0
+WDC.US,D,20080407,000000,17.2902,17.5252,16.9902,17.1187,5800821,0
+WDC.US,D,20080408,000000,17.167,17.6045,17.0091,17.1557,6269927,0
+WDC.US,D,20080409,000000,17.2108,17.3121,16.9902,17.3068,6970017,0
+WDC.US,D,20080410,000000,17.2441,18.3632,17.2108,18.1274,11093911,0
+WDC.US,D,20080411,000000,17.804,17.804,16.6819,16.7801,15741255,0
+WDC.US,D,20080414,000000,16.7801,16.7801,16.2505,16.3782,9361867,0
+WDC.US,D,20080415,000000,16.4862,16.7114,16.1016,16.4802,9714741,0
+WDC.US,D,20080416,000000,16.7439,17.1013,16.4991,17.0756,12201845,0
+WDC.US,D,20080417,000000,17.0431,17.167,16.6517,17.059,8571977,0
+WDC.US,D,20080418,000000,17.2645,17.9393,17.2577,17.7745,7553450,0
+WDC.US,D,20080421,000000,17.968,18.7629,17.8395,18.6473,11787273,0
+WDC.US,D,20080422,000000,18.6035,18.6239,17.6944,18.0949,10237153,0
+WDC.US,D,20080423,000000,18.3564,19.0228,18.166,18.3435,9908340,0
+WDC.US,D,20080424,000000,18.3866,19.1264,18.2226,18.9571,11587712,0
+WDC.US,D,20080425,000000,18.4599,18.4599,17.1187,17.235,18113914,0
+WDC.US,D,20080428,000000,17.362,17.7549,16.5739,17.6212,11147747,0
+WDC.US,D,20080429,000000,17.1799,17.6529,17.1799,17.6212,5827040,0
+WDC.US,D,20080430,000000,17.6264,18.0647,17.5131,17.5856,6225458,0
+WDC.US,D,20080501,000000,17.5312,18.0949,17.4768,17.9975,6332700,0
+WDC.US,D,20080502,000000,18.1614,18.1992,17.5018,17.8652,6171854,0
+WDC.US,D,20080505,000000,17.7481,18.2105,17.7118,17.9068,4587176,0
+WDC.US,D,20080506,000000,17.8818,18.1206,17.6393,17.9438,5314223,0
+WDC.US,D,20080507,000000,17.9325,18.5385,17.6393,18.07,7109865,0
+WDC.US,D,20080508,000000,18.1728,18.6035,18.1728,18.444,5807067,0
+WDC.US,D,20080509,000000,18.3496,18.8657,18.0768,18.4365,7524258,0
+WDC.US,D,20080512,000000,18.4304,18.6533,18.166,18.4947,5989126,0
+WDC.US,D,20080513,000000,18.4705,19.0002,18.379,18.9571,7152181,0
+WDC.US,D,20080514,000000,19.0402,20.9028,19.0228,20.5469,24459199,0
+WDC.US,D,20080515,000000,20.6021,20.6406,20.0475,20.6248,10630593,0
+WDC.US,D,20080516,000000,20.8802,21.5836,20.6671,21.4794,13089157,0
+WDC.US,D,20080519,000000,21.7831,21.802,21.0955,21.3819,12063013,0
+WDC.US,D,20080520,000000,21.1885,21.2073,20.6021,21.1295,7641035,0
+WDC.US,D,20080521,000000,21.1953,21.493,20.8749,20.9995,6597994,0
+WDC.US,D,20080522,000000,20.9995,21.7265,20.9995,21.7,8946271,0
+WDC.US,D,20080523,000000,21.6328,21.6819,21.2126,21.3721,6071514,0
+WDC.US,D,20080527,000000,21.4121,21.833,21.2383,21.7733,6291636,0
+WDC.US,D,20080528,000000,21.8859,22.6634,21.8806,22.2886,9766575,0
+WDC.US,D,20080529,000000,22.2939,22.5365,22.0332,22.3778,6236569,0
+WDC.US,D,20080530,000000,22.5947,22.7798,22.0219,22.7662,8931485,0
+WDC.US,D,20080602,000000,22.7042,22.7042,22.0559,22.4503,9008655,0
+WDC.US,D,20080603,000000,22.4745,23.7666,22.2214,23.3601,12876591,0
+WDC.US,D,20080604,000000,23.3125,23.6291,22.9611,23.3835,8891028,0
+WDC.US,D,20080605,000000,23.5362,24.2661,23.4825,24.2525,9327074,0
+WDC.US,D,20080606,000000,24.0213,24.2404,23.5067,23.6163,9629727,0
+WDC.US,D,20080609,000000,23.6631,23.8105,23.1848,23.5543,7326566,0
+WDC.US,D,20080610,000000,23.3677,23.979,23.2929,23.7976,6711870,0
+WDC.US,D,20080611,000000,23.8271,23.8271,22.6196,22.6196,11648954,0
+WDC.US,D,20080612,000000,22.7851,23.0329,22.2153,22.5252,6739078,0
+WDC.US,D,20080613,000000,22.6634,22.912,22.1602,22.7163,6141497,0
+WDC.US,D,20080616,000000,22.4443,23.5241,22.4315,23.3677,7009524,0
+WDC.US,D,20080617,000000,23.7062,24.1248,23.6571,23.787,9552127,0
+WDC.US,D,20080618,000000,23.7802,24.1006,23.373,23.8566,6664247,0
+WDC.US,D,20080619,000000,23.6518,23.9623,23.1236,23.8105,5647723,0
+WDC.US,D,20080620,000000,23.713,23.713,22.6755,22.7594,10389263,0
+WDC.US,D,20080623,000000,23.0163,23.0518,21.564,21.9237,13409071,0
+WDC.US,D,20080624,000000,21.8632,22.3415,21.4061,21.9418,12373390,0
+WDC.US,D,20080625,000000,22.0559,22.2766,21.5353,22.2214,7609307,0
+WDC.US,D,20080626,000000,21.9902,21.9902,21.3539,21.4121,8070285,0
+WDC.US,D,20080627,000000,21.3335,21.4454,20.8802,21.1522,10111716,0
+WDC.US,D,20080630,000000,21.0071,21.3774,20.9157,20.9474,9021205,0
+WDC.US,D,20080701,000000,20.862,21.2617,20.0172,21.1091,8805605,0
+WDC.US,D,20080702,000000,21.2791,21.4514,20.7834,20.7895,6599995,0
+WDC.US,D,20080703,000000,20.8552,20.9278,19.8956,20.1895,5878075,0
+WDC.US,D,20080707,000000,20.259,21.0804,20.024,20.4978,6726405,0
+WDC.US,D,20080708,000000,21.0305,21.8081,20.5832,21.626,12797882,0
+WDC.US,D,20080709,000000,21.7136,21.929,20.5469,20.5636,11732228,0
+WDC.US,D,20080710,000000,20.596,20.8061,19.8057,20.3822,9200754,0
+WDC.US,D,20080711,000000,20.259,20.6988,19.5457,20.0535,10989259,0
+WDC.US,D,20080714,000000,20.2318,20.6557,19.8608,20.491,8204809,0
+WDC.US,D,20080715,000000,19.8608,20.9278,19.6613,20.5515,8781859,0
+WDC.US,D,20080716,000000,19.443,19.8555,18.5196,19.4717,17050665,0
+WDC.US,D,20080717,000000,19.6243,19.9938,19.2246,19.715,11421898,0
+WDC.US,D,20080718,000000,19.715,19.8223,19.2714,19.6734,6208175,0
+WDC.US,D,20080721,000000,19.7747,20.6248,19.715,20.1487,8475848,0
+WDC.US,D,20080722,000000,19.8676,20.5515,19.6855,20.5515,8552148,0
+WDC.US,D,20080723,000000,20.5515,21.5126,20.5515,21.224,11245442,0
+WDC.US,D,20080724,000000,21.2315,21.4386,20.2077,20.3935,14801264,0
+WDC.US,D,20080725,000000,18.3435,19.0531,17.7481,18.7705,27257369,0
+WDC.US,D,20080728,000000,18.5634,18.9684,17.8766,18.138,13781448,0
+WDC.US,D,20080729,000000,18.2158,18.3866,17.6839,17.8221,20643088,0
+WDC.US,D,20080730,000000,17.8886,17.9975,17.2826,17.5803,13919036,0
+WDC.US,D,20080731,000000,17.3741,17.8335,17.3741,17.4632,10056123,0
+WDC.US,D,20080801,000000,17.4043,17.7987,17.1292,17.3431,7210470,0
+WDC.US,D,20080804,000000,17.3121,17.5441,17.0151,17.0219,9402145,0
+WDC.US,D,20080805,000000,17.1428,17.6264,16.7915,17.6264,9391719,0
+WDC.US,D,20080806,000000,17.6212,17.7375,17.1066,17.6453,8710890,0
+WDC.US,D,20080807,000000,17.5494,17.8289,17.3355,17.5728,7671436,0
+WDC.US,D,20080808,000000,17.7254,17.8652,17.4217,17.6453,5549393,0
+WDC.US,D,20080811,000000,17.5856,17.8818,17.3801,17.6453,6531333,0
+WDC.US,D,20080812,000000,17.5494,18.0768,17.5071,17.8289,6213183,0
+WDC.US,D,20080813,000000,17.7413,17.7413,17.2509,17.4572,6856715,0
+WDC.US,D,20080814,000000,17.2902,17.5856,17.167,17.5184,6661245,0
+WDC.US,D,20080815,000000,17.5675,18.1561,17.5675,17.8705,6602628,0
+WDC.US,D,20080818,000000,17.9559,17.9559,17.059,17.3008,6565470,0
+WDC.US,D,20080819,000000,17.1799,17.3801,16.7242,16.8882,6369540,0
+WDC.US,D,20080820,000000,16.9842,17.3302,16.833,17.3068,5944988,0
+WDC.US,D,20080821,000000,17.1489,17.47,17.0219,17.4322,4238356,0
+WDC.US,D,20080822,000000,17.5728,17.6944,17.3801,17.5184,3097123,0
+WDC.US,D,20080825,000000,17.1852,17.4572,16.833,16.966,7501139,0
+WDC.US,D,20080826,000000,16.7801,17.0219,16.5059,16.7242,5873006,0
+WDC.US,D,20080827,000000,16.7968,17.2373,16.5263,17.1224,5350429,0
+WDC.US,D,20080828,000000,17.1799,17.2766,16.9554,17.0937,4396723,0
+WDC.US,D,20080829,000000,16.8935,16.9963,16.4575,16.5376,7725793,0
+WDC.US,D,20080902,000000,16.6948,16.9721,15.9157,15.9731,9150580,0
+WDC.US,D,20080903,000000,15.9437,16.0699,15.0875,15.7117,9642377,0
+WDC.US,D,20080904,000000,15.5183,16.0449,15.3127,15.881,10733476,0
+WDC.US,D,20080905,000000,15.7412,15.7412,15.1654,15.6339,6516057,0
+WDC.US,D,20080908,000000,16.1107,16.3373,15.2266,15.4382,8502083,0
+WDC.US,D,20080909,000000,15.2394,15.3354,14.3108,14.3108,7869332,0
+WDC.US,D,20080910,000000,14.5095,14.9394,14.3168,14.8737,7851433,0
+WDC.US,D,20080911,000000,14.4808,14.6198,14.1347,14.4249,6031413,0
+WDC.US,D,20080912,000000,14.2027,14.8563,14.2027,14.6009,4883170,0
+WDC.US,D,20080915,000000,14.1755,14.5284,13.7682,13.8,5958357,0
+WDC.US,D,20080916,000000,13.4055,13.8385,12.9862,13.8068,11397535,0
+WDC.US,D,20080917,000000,13.5582,13.8264,12.594,12.6597,9532740,0
+WDC.US,D,20080918,000000,12.7134,13.8204,12.6416,13.8068,9786350,0
+WDC.US,D,20080919,000000,14.5284,15.8394,13.9949,14.4982,8897076,0
+WDC.US,D,20080922,000000,14.4619,14.4982,13.1622,13.2181,5889715,0
+WDC.US,D,20080923,000000,13.1887,13.5453,12.7814,12.8192,5625961,0
+WDC.US,D,20080924,000000,12.8736,13.4002,12.5275,12.9461,7355923,0
+WDC.US,D,20080925,000000,13.2604,13.6073,13.0496,13.2922,5589962,0
+WDC.US,D,20080926,000000,12.8736,13.3209,12.764,13.1275,5817465,0
+WDC.US,D,20080929,000000,12.8411,12.8411,11.1198,11.5391,8954867,0
+WDC.US,D,20080930,000000,11.7484,13.0232,11.5731,12.934,10597917,0
+WDC.US,D,20081001,000000,12.8131,12.8781,12.2003,12.4965,10812372,0
+WDC.US,D,20081002,000000,12.4527,12.5872,12.0892,12.1436,7578686,0
+WDC.US,D,20081003,000000,12.3937,12.5759,11.357,11.4054,10911672,0
+WDC.US,D,20081006,000000,10.9316,11.3729,10.2395,11.1251,9488971,0
+WDC.US,D,20081007,000000,11.2346,11.2346,9.91076,10.2017,9828249,0
+WDC.US,D,20081008,000000,9.79591,10.2893,9.34102,9.38938,14979359,0
+WDC.US,D,20081009,000000,9.44983,9.69315,8.82493,8.93525,9925302,0
+WDC.US,D,20081010,000000,8.4985,9.20275,8.14034,8.70328,8209537,0
+WDC.US,D,20081013,000000,9.39618,9.65763,9.0622,9.65763,5767403,0
+WDC.US,D,20081014,000000,10.7427,10.8885,9.32213,9.54278,9344412,0
+WDC.US,D,20081015,000000,9.37805,9.42717,8.86347,8.88614,6794223,0
+WDC.US,D,20081016,000000,8.94205,9.68786,8.49321,9.53598,11224212,0
+WDC.US,D,20081017,000000,9.36143,9.57602,8.98286,9.02064,7758215,0
+WDC.US,D,20081020,000000,9.17781,9.48081,9.0025,9.44983,4156827,0
+WDC.US,D,20081021,000000,9.23826,9.35463,8.83173,8.91636,3699720,0
+WDC.US,D,20081022,000000,8.71763,8.91636,8.11011,8.3504,6968116,0
+WDC.US,D,20081023,000000,8.08064,8.39574,7.27893,7.91592,8169606,0
+WDC.US,D,20081024,000000,7.45045,9.32213,7.41721,8.91636,10084161,0
+WDC.US,D,20081027,000000,8.71763,9.0622,8.42067,8.47961,6367251,0
+WDC.US,D,20081028,000000,8.82493,8.98966,8.16981,8.75844,8574242,0
+WDC.US,D,20081029,000000,8.81284,9.86996,8.59069,9.42717,9649084,0
+WDC.US,D,20081030,000000,9.71279,9.99086,9.45663,9.69995,7788603,0
+WDC.US,D,20081031,000000,9.51255,10.1911,9.3841,9.99086,7350038,0
+WDC.US,D,20081103,000000,10.015,10.482,9.92966,10.3286,6572080,0
+WDC.US,D,20081104,000000,10.6566,10.8341,10.3128,10.6339,6588572,0
+WDC.US,D,20081105,000000,10.5009,10.6498,9.51255,9.59643,7543539,0
+WDC.US,D,20081106,000000,9.54278,9.61456,9.15363,9.30551,5721014,0
+WDC.US,D,20081107,000000,9.42717,9.80044,9.27529,9.60323,3689588,0
+WDC.US,D,20081110,000000,9.9493,10.071,8.90503,9.09318,3406320,0
+WDC.US,D,20081111,000000,8.99646,8.99646,8.33453,8.72368,5238137,0
+WDC.US,D,20081112,000000,8.51059,8.53024,7.87511,7.98846,4810450,0
+WDC.US,D,20081113,000000,8.01415,8.77884,7.43232,8.77884,8612086,0
+WDC.US,D,20081114,000000,8.4985,8.80755,8.10482,8.15923,5138632,0
+WDC.US,D,20081117,000000,7.89174,8.19096,7.64843,8.00055,4890240,0
+WDC.US,D,20081118,000000,7.89703,8.04891,7.34693,7.66732,6580159,0
+WDC.US,D,20081119,000000,7.56606,7.86831,6.76956,6.84172,6645395,0
+WDC.US,D,20081120,000000,6.72717,6.86681,6.00562,6.02406,10314007,0
+WDC.US,D,20081121,000000,6.38094,6.38094,5.7506,6.2973,9357031,0
+WDC.US,D,20081124,000000,6.47237,7.15795,6.21705,7.08382,6589874,0
+WDC.US,D,20081125,000000,7.19959,7.19959,6.67148,7.00539,5111228,0
+WDC.US,D,20081126,000000,6.89106,7.63785,6.66581,7.60384,5155205,0
+WDC.US,D,20081128,000000,7.52753,7.59478,7.23737,7.40058,1638996,0
+WDC.US,D,20081201,000000,7.15795,7.15795,6.527,6.53932,5344095,0
+WDC.US,D,20081202,000000,6.66581,7.26004,6.46074,7.2555,6634460,0
+WDC.US,D,20081203,000000,7.01929,7.68847,6.86039,7.65976,8737865,0
+WDC.US,D,20081204,000000,7.46859,7.5842,6.85389,7.04975,6260503,0
+WDC.US,D,20081205,000000,6.976,7.30991,6.59448,7.29177,5910005,0
+WDC.US,D,20081208,000000,7.49655,8.02775,7.46859,7.98166,5898703,0
+WDC.US,D,20081209,000000,7.76404,8.18341,7.53282,7.68167,6789433,0
+WDC.US,D,20081210,000000,7.72172,8.15318,7.52753,7.7051,7219048,0
+WDC.US,D,20081211,000000,7.50259,7.71568,7.05723,7.13264,5564640,0
+WDC.US,D,20081212,000000,6.87248,7.64314,6.87248,7.59478,6464606,0
+WDC.US,D,20081215,000000,7.59856,7.59856,6.976,7.1714,5205280,0
+WDC.US,D,20081216,000000,7.2555,7.58873,6.98778,7.5842,6925687,0
+WDC.US,D,20081217,000000,7.43232,7.87511,7.24266,7.71568,8702657,0
+WDC.US,D,20081218,000000,7.81844,7.81844,7.07861,7.30991,6828935,0
+WDC.US,D,20081219,000000,7.43232,7.75195,7.28497,7.51619,6485454,0
+WDC.US,D,20081222,000000,7.52753,7.53282,7.05723,7.21848,5143871,0
+WDC.US,D,20081223,000000,7.27288,7.27288,6.7045,6.80779,5117220,0
+WDC.US,D,20081224,000000,6.87897,6.92235,6.67148,6.86681,1960678,0
+WDC.US,D,20081226,000000,6.91502,6.91502,6.73986,6.87897,1105638,0
+WDC.US,D,20081229,000000,6.8854,6.8854,6.5564,6.66581,2573134,0
+WDC.US,D,20081230,000000,6.69815,6.83031,6.65418,6.81512,2910825,0
+WDC.US,D,20081231,000000,6.81512,7.02511,6.7215,6.9463,4260879,0
+WDC.US,D,20090102,000000,7.03645,7.51619,6.97018,7.47766,4211857,0
+WDC.US,D,20090105,000000,7.40058,7.68847,7.20714,7.29177,5464246,0
+WDC.US,D,20090106,000000,7.40663,8.76599,7.33484,8.68665,13624389,0
+WDC.US,D,20090107,000000,8.40178,8.57029,8.10482,8.20154,11809738,0
+WDC.US,D,20090108,000000,8.0678,8.31111,7.88494,8.27635,6447310,0
+WDC.US,D,20090109,000000,8.24839,8.64358,7.89703,8.49321,8335197,0
+WDC.US,D,20090112,000000,8.51588,8.51588,7.94765,8.11011,8457840,0
+WDC.US,D,20090113,000000,8.02775,8.28693,7.78897,7.91592,10113156,0
+WDC.US,D,20090114,000000,7.88494,7.88494,7.34693,7.40663,7886027,0
+WDC.US,D,20090115,000000,7.57891,7.97108,7.35751,7.87965,10686499,0
+WDC.US,D,20090116,000000,8.13429,8.27635,7.74666,8.07309,6484601,0
+WDC.US,D,20090120,000000,7.94765,7.98166,7.29177,7.30311,5775245,0
+WDC.US,D,20090121,000000,7.52753,7.84338,7.38774,7.82449,7157460,0
+WDC.US,D,20090122,000000,7.73306,7.73986,7.33484,7.48975,6613680,0
+WDC.US,D,20090123,000000,7.31671,8.17661,7.28497,7.88494,7112964,0
+WDC.US,D,20090126,000000,7.86831,8.24839,7.66732,7.87511,7338341,0
+WDC.US,D,20090127,000000,7.86831,8.24839,7.80106,8.21968,6900395,0
+WDC.US,D,20090128,000000,8.40178,8.89143,8.34662,8.73501,8502936,0
+WDC.US,D,20090129,000000,9.09998,10.071,8.79546,9.5526,19383939,0
+WDC.US,D,20090130,000000,9.6395,9.67425,8.81889,8.90503,10504504,0
+WDC.US,D,20090202,000000,8.71008,9.54278,8.67381,9.41583,9040822,0
+WDC.US,D,20090203,000000,9.42263,9.43245,9.03953,9.27,7885433,0
+WDC.US,D,20090204,000000,9.2443,10.5379,9.2443,10.2198,17915872,0
+WDC.US,D,20090205,000000,10.015,10.7979,10.015,10.2999,11557190,0
+WDC.US,D,20090206,000000,10.306,10.98,10.2772,10.8659,7424230,0
+WDC.US,D,20090209,000000,10.6959,10.7299,10.3173,10.4397,8700926,0
+WDC.US,D,20090210,000000,10.8024,10.9377,9.9493,10.0392,12772914,0
+WDC.US,D,20090211,000000,10.0392,10.3793,9.82765,10.1239,9318136,0
+WDC.US,D,20090212,000000,9.86392,10.4699,9.74151,10.3619,8786297,0
+WDC.US,D,20090213,000000,10.3415,10.3687,10.0271,10.1178,5350126,0
+WDC.US,D,20090217,000000,9.75435,10.2266,9.33422,9.4861,8701795,0
+WDC.US,D,20090218,000000,9.58887,9.86996,9.40223,9.50499,7867340,0
+WDC.US,D,20090219,000000,9.61003,9.67425,8.73501,8.81889,10198743,0
+WDC.US,D,20090220,000000,8.63829,8.96623,8.57029,8.82493,9229419,0
+WDC.US,D,20090223,000000,8.89143,8.92921,8.32849,8.364,8438476,0
+WDC.US,D,20090224,000000,8.45543,8.76599,8.20154,8.70328,10764182,0
+WDC.US,D,20090225,000000,8.66399,9.04406,8.2824,8.82493,9693414,0
+WDC.US,D,20090226,000000,8.91636,9.04406,8.12749,8.16981,10042766,0
+WDC.US,D,20090227,000000,7.90383,8.57029,7.85622,8.28693,9085635,0
+WDC.US,D,20090302,000000,8.05571,8.2295,7.66732,7.7051,10127135,0
+WDC.US,D,20090303,000000,7.87965,8.47961,7.84338,8.2824,13235775,0
+WDC.US,D,20090304,000000,8.43352,9.27,8.364,9.07429,16413483,0
+WDC.US,D,20090305,000000,8.84609,9.19141,8.69119,8.79546,10639358,0
+WDC.US,D,20090306,000000,8.69723,9.32742,8.66399,8.82493,15180112,0
+WDC.US,D,20090309,000000,8.74106,9.33422,8.74106,9.13701,11672964,0
+WDC.US,D,20090310,000000,9.36823,9.83445,9.31156,9.71279,9885965,0
+WDC.US,D,20090311,000000,9.76569,10.1805,9.58887,10.0521,7104588,0
+WDC.US,D,20090312,000000,9.84729,10.4888,9.84729,10.4276,7167938,0
+WDC.US,D,20090313,000000,10.4337,10.6959,10.306,10.4397,7140508,0
+WDC.US,D,20090316,000000,10.5787,10.5848,9.94401,10.1367,7540814,0
+WDC.US,D,20090317,000000,10.0989,10.3853,9.82765,10.3853,5736305,0
+WDC.US,D,20090318,000000,10.3747,10.8455,10.1805,10.6883,8764621,0
+WDC.US,D,20090319,000000,10.6959,10.9195,10.4941,10.822,6272383,0
+WDC.US,D,20090320,000000,10.9006,11.0351,10.2017,10.4888,9211130,0
+WDC.US,D,20090323,000000,10.6634,11.4704,10.6498,11.4469,8259964,0
+WDC.US,D,20090324,000000,11.2157,12.0431,11.1681,11.8293,7940881,0
+WDC.US,D,20090325,000000,12.0356,12.2842,11.1439,11.5391,13791930,0
+WDC.US,D,20090326,000000,11.9698,11.9698,11.5391,11.7484,11050877,0
+WDC.US,D,20090327,000000,11.5331,12.1308,11.5331,11.8293,7179112,0
+WDC.US,D,20090330,000000,11.6177,11.7084,11.0026,11.5014,9304575,0
+WDC.US,D,20090331,000000,11.6729,12.0167,11.4228,11.7311,9163077,0
+WDC.US,D,20090401,000000,11.4885,12.1255,11.283,12.0764,10512897,0
+WDC.US,D,20090402,000000,12.1625,12.6597,12.1308,12.1882,10148148,0
+WDC.US,D,20090403,000000,12.1829,12.9461,12.1829,12.9204,8500915,0
+WDC.US,D,20090406,000000,12.6552,12.6786,12.195,12.5275,7159770,0
+WDC.US,D,20090407,000000,12.3325,12.5872,12.2041,12.2842,5237306,0
+WDC.US,D,20090408,000000,12.6348,12.9159,12.5275,12.8894,7688122,0
+WDC.US,D,20090409,000000,12.9982,13.5272,12.934,13.4116,7431812,0
+WDC.US,D,20090413,000000,13.2725,13.3209,12.6597,12.9461,9217692,0
+WDC.US,D,20090414,000000,12.7134,13.0232,12.5645,12.764,8457348,0
+WDC.US,D,20090415,000000,12.6416,12.962,12.5275,12.8962,7869124,0
+WDC.US,D,20090416,000000,13.1275,13.5098,12.9091,13.438,8927557,0
+WDC.US,D,20090417,000000,13.4917,13.7085,13.2604,13.6005,6644314,0
+WDC.US,D,20090420,000000,13.2355,13.438,12.4459,12.8131,8419689,0
+WDC.US,D,20090421,000000,12.7587,13.2423,12.6099,13.1494,6729077,0
+WDC.US,D,20090422,000000,12.9204,13.7146,12.9204,13.4116,6612611,0
+WDC.US,D,20090423,000000,13.438,13.571,12.8834,13.2181,7196891,0
+WDC.US,D,20090424,000000,13.4977,13.6428,11.8293,12.8343,17692437,0
+WDC.US,D,20090427,000000,12.5396,13.5869,12.3681,13.2121,10771214,0
+WDC.US,D,20090428,000000,13.0118,13.2423,12.4459,12.8192,9045162,0
+WDC.US,D,20090429,000000,12.9159,13.6073,12.903,13.3768,7039709,0
+WDC.US,D,20090430,000000,13.5098,14.7997,13.3881,14.2692,12919132,0
+WDC.US,D,20090501,000000,14.2911,14.4188,13.7267,14.1884,7393398,0
+WDC.US,D,20090504,000000,14.406,14.9697,14.1642,14.7143,7814424,0
+WDC.US,D,20090505,000000,14.6561,14.8684,14.3727,14.8125,8060530,0
+WDC.US,D,20090506,000000,14.9772,15.0626,14.4309,14.9394,6855958,0
+WDC.US,D,20090507,000000,15.0875,15.1336,13.9466,14.1959,8927679,0
+WDC.US,D,20090508,000000,14.3939,14.7044,13.8,14.3841,7144792,0
+WDC.US,D,20090511,000000,14.236,14.3108,13.8068,14.0418,5657885,0
+WDC.US,D,20090512,000000,14.1755,14.2412,13.2854,13.5642,6951356,0
+WDC.US,D,20090513,000000,13.3942,13.7531,13.2536,13.6488,9269523,0
+WDC.US,D,20090514,000000,13.698,14.0471,13.4652,13.933,5627309,0
+WDC.US,D,20090515,000000,13.933,14.1536,13.8204,14.0471,6006831,0
+WDC.US,D,20090518,000000,14.1642,14.3886,13.8453,14.378,5953637,0
+WDC.US,D,20090519,000000,14.2957,15.0762,14.0743,14.8382,5727963,0
+WDC.US,D,20090520,000000,14.9394,15.2326,14.5752,14.644,6070872,0
+WDC.US,D,20090521,000000,14.5949,14.9976,14.378,14.7793,5650877,0
+WDC.US,D,20090522,000000,15.1336,15.318,14.7717,14.851,10084814,0
+WDC.US,D,20090526,000000,14.7898,15.2077,14.644,15.1654,10135941,0
+WDC.US,D,20090527,000000,15.1835,15.5772,14.9976,15.049,8116863,0
+WDC.US,D,20090528,000000,15.4737,15.4737,14.548,14.9107,9007321,0
+WDC.US,D,20090529,000000,14.9591,15.3052,14.8314,15.0762,8241586,0
+WDC.US,D,20090601,000000,15.0928,15.7729,15.0928,15.7177,10159419,0
+WDC.US,D,20090602,000000,15.615,15.615,14.5427,14.7717,13307683,0
+WDC.US,D,20090603,000000,14.6697,14.783,13.9466,14.1959,8429557,0
+WDC.US,D,20090604,000000,14.2193,14.7044,14.2193,14.5427,10447564,0
+WDC.US,D,20090605,000000,14.6795,14.7997,14.0002,14.3652,7272793,0
+WDC.US,D,20090608,000000,14.1347,14.5284,14.0002,14.4453,5429835,0
+WDC.US,D,20090609,000000,14.5752,15.2394,14.4747,15.1163,7470146,0
+WDC.US,D,20090610,000000,15.4087,15.4382,14.5427,14.8986,5494393,0
+WDC.US,D,20090611,000000,14.9462,15.5183,14.9342,15.4321,7741910,0
+WDC.US,D,20090612,000000,15.3732,15.3732,14.8624,15.2515,5111989,0
+WDC.US,D,20090615,000000,15.1042,15.2326,14.9342,15.0875,3958287,0
+WDC.US,D,20090616,000000,15.1163,15.1896,14.5692,14.6009,7355726,0
+WDC.US,D,20090617,000000,14.6311,15.1042,14.406,14.8253,7262033,0
+WDC.US,D,20090618,000000,14.7951,15.043,14.6009,14.9462,6307533,0
+WDC.US,D,20090619,000000,15.0762,15.4812,14.9342,15.4208,7929780,0
+WDC.US,D,20090622,000000,15.2266,15.5364,14.7596,14.7596,6221926,0
+WDC.US,D,20090623,000000,14.8253,15.2734,14.5639,15.1654,5856485,0
+WDC.US,D,20090624,000000,15.3127,15.6611,15.2198,15.6286,8042359,0
+WDC.US,D,20090625,000000,15.5832,15.881,15.3535,15.5183,10575453,0
+WDC.US,D,20090626,000000,15.414,16.3472,15.3656,16.2263,9556002,0
+WDC.US,D,20090629,000000,16.4333,16.4333,15.9437,16.0699,9364593,0
+WDC.US,D,20090630,000000,16.1726,16.2693,15.7412,16.0767,81863948,0
+WDC.US,D,20090701,000000,16.128,16.6819,16.1107,16.2573,9720835,0
+WDC.US,D,20090702,000000,16.057,16.3782,15.5243,15.9044,7965147,0
+WDC.US,D,20090706,000000,16.128,16.1416,15.4873,15.9898,10584657,0
+WDC.US,D,20090707,000000,15.9958,16.1107,15.0989,15.1578,9817996,0
+WDC.US,D,20090708,000000,15.2462,15.4019,14.9697,15.2568,10413691,0
+WDC.US,D,20090709,000000,15.3248,15.6875,15.2394,15.5772,5397622,0
+WDC.US,D,20090710,000000,15.1518,15.5772,15.145,15.3906,8085514,0
+WDC.US,D,20090713,000000,15.4669,16.0767,15.284,16.057,8735379,0
+WDC.US,D,20090714,000000,15.8394,16.2202,15.7472,15.9437,5629868,0
+WDC.US,D,20090715,000000,16.4333,16.833,16.3117,16.7968,9731515,0
+WDC.US,D,20090716,000000,16.7061,17.5312,16.6887,17.5131,8629884,0
+WDC.US,D,20090717,000000,17.5252,17.7609,17.1292,17.7375,8218367,0
+WDC.US,D,20090720,000000,17.9136,17.9136,17.4156,17.5441,8044504,0
+WDC.US,D,20090721,000000,17.5252,17.6997,17.2766,17.6839,6356927,0
+WDC.US,D,20090722,000000,17.7987,18.4032,17.4096,18.3435,9998826,0
+WDC.US,D,20090723,000000,18.2634,18.8528,18.2544,18.3088,9818979,0
+WDC.US,D,20090724,000000,17.9861,18.444,17.9211,18.444,6903427,0
+WDC.US,D,20090727,000000,18.4765,19.1626,18.444,19.0916,11312558,0
+WDC.US,D,20090728,000000,19.0916,19.1551,18.5974,18.6896,13333745,0
+WDC.US,D,20090729,000000,18.1274,18.41,17.6876,18.2695,11971040,0
+WDC.US,D,20090730,000000,18.444,18.8657,18.41,18.4818,8193354,0
+WDC.US,D,20090731,000000,18.4947,18.6178,18.277,18.3496,5275497,0
+WDC.US,D,20090803,000000,18.5748,19.1384,18.5385,19.0402,6641539,0
+WDC.US,D,20090804,000000,18.9866,19.3198,18.8052,19.072,6639236,0
+WDC.US,D,20090805,000000,18.9133,19.1037,18.6836,18.9684,4598831,0
+WDC.US,D,20090806,000000,18.8785,19.279,18.679,19.2405,7524849,0
+WDC.US,D,20090807,000000,19.3863,19.585,18.9631,19.3976,6870732,0
+WDC.US,D,20090810,000000,19.3342,19.6734,19.1316,19.2964,4750407,0
+WDC.US,D,20090811,000000,19.0856,19.4906,19.0228,19.3636,5334188,0
+WDC.US,D,20090812,000000,19.3198,19.746,19.3138,19.5926,4531578,0
+WDC.US,D,20090813,000000,19.721,19.721,19.1384,19.4158,6517563,0
+WDC.US,D,20090814,000000,19.443,19.4906,18.6957,18.9261,7775880,0
+WDC.US,D,20090817,000000,18.4765,18.6722,18.2287,18.611,5471359,0
+WDC.US,D,20090818,000000,18.6344,19.1505,18.6035,18.9934,5988557,0
+WDC.US,D,20090819,000000,18.642,19.4717,18.5385,19.4717,6627556,0
+WDC.US,D,20090820,000000,19.5072,20.0475,19.4037,19.9757,7282900,0
+WDC.US,D,20090821,000000,20.2024,20.3165,19.6613,19.9273,6747375,0
+WDC.US,D,20090824,000000,19.9334,20.1563,19.6062,19.6545,4825029,0
+WDC.US,D,20090825,000000,19.8555,20.1691,19.6613,20.0671,5515483,0
+WDC.US,D,20090826,000000,20.1276,20.7109,20.0172,20.6792,7132794,0
+WDC.US,D,20090827,000000,20.7139,21.1235,20.1616,21.1167,7377944,0
+WDC.US,D,20090828,000000,21.2859,21.7,20.7706,20.8371,8086021,0
+WDC.US,D,20090831,000000,20.7268,20.8303,20.2915,20.7963,4529884,0
+WDC.US,D,20090901,000000,20.6671,21.2315,20.0913,20.1276,7185797,0
+WDC.US,D,20090902,000000,20.024,20.2983,19.8223,19.8223,9460101,0
+WDC.US,D,20090903,000000,19.9334,20.1336,19.7883,20.0739,7929010,0
+WDC.US,D,20090904,000000,20.1381,20.5832,19.9832,20.5832,5461145,0
+WDC.US,D,20090908,000000,20.819,21.2549,20.5469,21.224,5755163,0
+WDC.US,D,20090909,000000,21.2315,21.53,20.9474,21.3607,6376319,0
+WDC.US,D,20090910,000000,21.3607,21.7733,21.1824,21.6879,4252699,0
+WDC.US,D,20090911,000000,21.7136,21.7136,21.1401,21.2791,5310110,0
+WDC.US,D,20090914,000000,21.1726,21.4386,20.9822,21.366,5654031,0
+WDC.US,D,20090915,000000,21.6554,22.1715,21.4454,22.1058,7028181,0
+WDC.US,D,20090916,000000,22.2425,22.4443,22.0431,22.3529,5118566,0
+WDC.US,D,20090917,000000,22.2101,22.4443,22.0816,22.2033,4537092,0
+WDC.US,D,20090918,000000,22.2939,22.3907,21.9116,21.9698,6403933,0
+WDC.US,D,20090921,000000,21.9637,22.0363,21.5406,21.8632,5511234,0
+WDC.US,D,20090922,000000,21.9539,22.0272,21.4862,21.9902,7155832,0
+WDC.US,D,20090923,000000,22.1405,22.8705,21.7408,22.3045,7372184,0
+WDC.US,D,20090924,000000,22.4745,22.4745,21.6554,21.929,5473408,0
+WDC.US,D,20090925,000000,21.802,21.935,21.2927,21.3471,7634255,0
+WDC.US,D,20090928,000000,21.5232,22.4315,21.4733,22.4148,5526027,0
+WDC.US,D,20090929,000000,22.4209,22.504,21.8806,21.9418,5648871,0
+WDC.US,D,20090930,000000,22.0272,22.5184,21.7665,22.1602,8646586,0
+WDC.US,D,20091001,000000,22.0332,22.1783,21.3471,21.4197,9741938,0
+WDC.US,D,20091002,000000,21.3041,21.7189,20.9414,21.4318,5380461,0
+WDC.US,D,20091005,000000,21.53,22.1526,21.4121,22.1405,5146518,0
+WDC.US,D,20091006,000000,22.3226,22.3302,21.9048,22.2033,6237870,0
+WDC.US,D,20091007,000000,22.1829,22.3778,21.8927,21.9698,5224846,0
+WDC.US,D,20091008,000000,22.0922,22.1972,21.7136,22.0884,6552888,0
+WDC.US,D,20091009,000000,22.1602,22.5848,21.9826,22.5848,5487628,0
+WDC.US,D,20091012,000000,22.6513,23.246,22.6136,22.8576,5811959,0
+WDC.US,D,20091013,000000,22.8327,23.2037,22.7163,22.9377,5596538,0
+WDC.US,D,20091014,000000,23.3835,23.3835,22.5901,22.8795,8269548,0
+WDC.US,D,20091015,000000,22.3582,22.6513,21.7106,21.9698,11654468,0
+WDC.US,D,20091016,000000,21.8685,21.8685,21.4061,21.7469,6868217,0
+WDC.US,D,20091019,000000,21.8859,22.2939,21.7771,22.2826,4917609,0
+WDC.US,D,20091020,000000,22.2939,22.5947,22.0688,22.1897,4954197,0
+WDC.US,D,20091021,000000,22.0748,22.1972,21.7068,21.7544,7254959,0
+WDC.US,D,20091022,000000,21.7612,22.6196,21.6464,22.5116,7634629,0
+WDC.US,D,20091023,000000,22.5471,22.5947,21.3819,21.4983,12756945,0
+WDC.US,D,20091026,000000,21.5768,22.1058,21.425,21.4665,6582057,0
+WDC.US,D,20091027,000000,21.4197,21.7831,20.9028,20.9587,6498993,0
+WDC.US,D,20091028,000000,20.9157,21.2617,20.3452,20.3701,7466560,0
+WDC.US,D,20091029,000000,20.5469,21.2617,20.3286,21.2383,6871372,0
+WDC.US,D,20091030,000000,21.2073,21.3041,20.3935,20.4328,6732423,0
+WDC.US,D,20091102,000000,20.5159,21.0683,20.2537,20.6988,6553420,0
+WDC.US,D,20091103,000000,20.5333,20.8975,20.1616,20.8303,6437420,0
+WDC.US,D,20091104,000000,20.9474,21.493,20.6361,21.159,6731430,0
+WDC.US,D,20091105,000000,21.4733,22.0272,21.3607,22.0219,6102047,0
+WDC.US,D,20091106,000000,21.796,22.2886,21.7,22.1058,4936830,0
+WDC.US,D,20091109,000000,22.3226,22.711,22.2493,22.6937,5583034,0
+WDC.US,D,20091110,000000,22.6634,22.9959,22.498,22.8387,4819101,0
+WDC.US,D,20091111,000000,23.0027,23.6465,22.9377,23.373,7016085,0
+WDC.US,D,20091112,000000,23.373,23.5611,23.1795,23.3125,4364085,0
+WDC.US,D,20091113,000000,23.2868,23.6095,23.1002,23.3548,3774631,0
+WDC.US,D,20091116,000000,23.5611,23.8883,23.4757,23.7546,4213054,0
+WDC.US,D,20091117,000000,23.6941,23.7478,23.3548,23.713,3375959,0
+WDC.US,D,20091118,000000,23.0632,23.4092,23.0518,23.3254,8560087,0
+WDC.US,D,20091119,000000,23.0405,23.246,22.371,22.6075,8920593,0
+WDC.US,D,20091120,000000,22.4209,22.6695,22.2214,22.4745,5269193,0
+WDC.US,D,20091123,000000,22.7163,23.209,22.7163,23.1433,5273893,0
+WDC.US,D,20091124,000000,23.1969,23.215,22.7224,22.8999,4904855,0
+WDC.US,D,20091125,000000,22.9377,23.3548,22.8455,23.3314,3247588,0
+WDC.US,D,20091127,000000,22.9687,23.1176,22.5252,22.7488,2468658,0
+WDC.US,D,20091130,000000,22.7488,22.7904,22.1224,22.3483,6287663,0
+WDC.US,D,20091201,000000,22.4745,23.3964,22.4745,23.28,8432690,0
+WDC.US,D,20091202,000000,23.3314,23.7931,23.246,23.5966,5503791,0
+WDC.US,D,20091203,000000,23.5468,23.8392,23.3835,23.4402,6696065,0
+WDC.US,D,20091204,000000,23.8105,24.2933,23.2203,23.9503,6363030,0
+WDC.US,D,20091207,000000,24.0462,24.0832,23.6095,23.6941,3828644,0
+WDC.US,D,20091208,000000,23.5672,23.6397,23.2521,23.4508,4244784,0
+WDC.US,D,20091209,000000,23.3835,24.0213,23.1062,23.9911,4257696,0
+WDC.US,D,20091210,000000,23.9986,24.1989,23.7062,23.9178,4726109,0
+WDC.US,D,20091211,000000,23.9306,24.1422,23.5188,23.6571,3215970,0
+WDC.US,D,20091214,000000,23.8566,24.1482,23.7976,24.1301,3122167,0
+WDC.US,D,20091215,000000,24.1301,24.2404,23.8226,24.0213,3479052,0
+WDC.US,D,20091216,000000,24.118,25.1933,24.118,24.9666,7321187,0
+WDC.US,D,20091217,000000,24.851,25.6466,24.7195,25.4676,8649464,0
+WDC.US,D,20091218,000000,25.5703,25.9572,25.1676,25.9572,10318669,0
+WDC.US,D,20091221,000000,26.0433,26.4604,25.8355,26.2179,8032200,0
+WDC.US,D,20091222,000000,26.2912,26.7325,26.1317,26.3683,6016028,0
+WDC.US,D,20091223,000000,26.3448,26.7808,26.3448,26.7393,4852536,0
+WDC.US,D,20091224,000000,26.765,27.1405,26.7393,27.0793,1597989,0
+WDC.US,D,20091228,000000,27.1586,27.2735,26.4907,26.6728,4223356,0
+WDC.US,D,20091229,000000,26.6909,26.7702,26.3751,26.6849,2740942,0
+WDC.US,D,20091230,000000,26.6305,27.1148,26.4839,27.1148,2786934,0
+WDC.US,D,20091231,000000,27.1148,27.2667,26.7808,26.7808,2559393,0
+WDC.US,D,20100104,000000,26.9342,27.782,26.9342,27.4564,5141050,0
+WDC.US,D,20100105,000000,27.5085,28.7772,27.3279,28.1833,11620588,0
+WDC.US,D,20100106,000000,28.2316,28.456,27.9347,28.2067,6587428,0
+WDC.US,D,20100107,000000,28.147,28.2067,27.346,27.6566,5978631,0
+WDC.US,D,20100108,000000,27.5946,27.807,27.3891,27.7941,4157550,0
+WDC.US,D,20100111,000000,27.85,28.1765,27.6271,27.8251,4595995,0
+WDC.US,D,20100112,000000,27.6566,27.9226,26.7204,27.1088,6876561,0
+WDC.US,D,20100113,000000,27.1768,27.6196,26.7158,27.5757,4634282,0
+WDC.US,D,20100114,000000,27.5652,28.0012,27.5523,27.7646,3457986,0
+WDC.US,D,20100115,000000,27.7601,27.807,26.3048,26.6781,8036168,0
+WDC.US,D,20100119,000000,26.7158,27.3211,26.7158,27.2735,4723261,0
+WDC.US,D,20100120,000000,27.0377,27.0853,26.2542,26.8488,6117030,0
+WDC.US,D,20100121,000000,28.1719,28.5089,27.0733,27.4737,15478816,0
+WDC.US,D,20100122,000000,27.2667,27.2667,24.6893,24.715,18120409,0
+WDC.US,D,20100125,000000,25.12,25.5703,24.9265,25.1676,8888601,0
+WDC.US,D,20100126,000000,25.1608,25.296,24.6462,24.7867,7540450,0
+WDC.US,D,20100127,000000,24.7497,24.9545,24.2404,24.653,6231618,0
+WDC.US,D,20100128,000000,24.7671,24.7671,23.682,23.9503,7516727,0
+WDC.US,D,20100129,000000,24.1422,24.2049,22.8251,23.0465,10197117,0
+WDC.US,D,20100201,000000,23.2203,24.1301,23.1667,24.0832,7761603,0
+WDC.US,D,20100202,000000,24.1928,24.6333,23.8105,24.5487,5776470,0
+WDC.US,D,20100203,000000,24.4029,24.8245,24.2994,24.5631,4218343,0
+WDC.US,D,20100204,000000,24.1928,24.1928,23.3125,23.4878,6005744,0
+WDC.US,D,20100205,000000,23.4757,24.0273,23.1493,23.9178,9178469,0
+WDC.US,D,20100208,000000,24.1369,24.4875,23.9503,24.0515,6066563,0
+WDC.US,D,20100209,000000,24.5124,24.7867,24.1482,24.4936,7399080,0
+WDC.US,D,20100210,000000,24.3318,24.6462,23.9623,24.3062,4523345,0
+WDC.US,D,20100211,000000,24.3628,24.588,24.0084,24.4414,6030501,0
+WDC.US,D,20100212,000000,24.2593,24.3734,23.5672,24.1747,7965835,0
+WDC.US,D,20100216,000000,24.4596,25.8408,24.3832,25.8287,11957591,0
+WDC.US,D,20100217,000000,26.004,26.0479,25.4283,25.868,6778070,0
+WDC.US,D,20100218,000000,25.7441,26.363,25.4487,26.3275,6515937,0
+WDC.US,D,20100219,000000,26.2912,26.5625,26.0547,26.1756,6329732,0
+WDC.US,D,20100222,000000,26.2481,26.3751,25.6466,25.7003,6925033,0
+WDC.US,D,20100223,000000,25.7131,25.7131,24.5631,24.7731,8481228,0
+WDC.US,D,20100224,000000,24.9091,25.1509,23.5543,23.6518,18678328,0
+WDC.US,D,20100225,000000,23.342,23.8158,22.6196,23.7183,17509970,0
+WDC.US,D,20100226,000000,23.7546,23.7546,23.271,23.4357,7696418,0
+WDC.US,D,20100301,000000,23.5732,24.6583,23.5128,24.5563,12225943,0
+WDC.US,D,20100302,000000,24.7089,24.7542,23.9563,24.0273,8956263,0
+WDC.US,D,20100303,000000,23.9238,23.9306,23.0805,23.4402,14511704,0
+WDC.US,D,20100304,000000,23.4697,23.9503,23.1433,23.9178,9166858,0
+WDC.US,D,20100305,000000,24.0084,24.0712,23.6291,23.8105,7419865,0
+WDC.US,D,20100308,000000,23.8226,24.155,23.5128,24.0213,8304823,0
+WDC.US,D,20100309,000000,23.9676,24.1248,23.3125,23.5301,11380042,0
+WDC.US,D,20100310,000000,23.6337,23.7478,23.0284,23.0941,12145538,0
+WDC.US,D,20100311,000000,22.6453,23.6223,21.9698,23.5732,23923755,0
+WDC.US,D,20100312,000000,23.5672,23.6027,22.8871,23.28,10972682,0
+WDC.US,D,20100315,000000,23.3201,23.4357,22.8523,23.2037,6950492,0
+WDC.US,D,20100316,000000,23.1969,23.4576,22.9543,23.4017,7322661,0
+WDC.US,D,20100317,000000,23.6707,24.2329,23.5792,23.7546,10716162,0
+WDC.US,D,20100318,000000,23.877,23.9132,23.5468,23.6631,4515847,0
+WDC.US,D,20100319,000000,23.6941,23.7546,22.9075,23.1365,8907892,0
+WDC.US,D,20100322,000000,23.1002,24.7671,23.0224,24.653,15625767,0
+WDC.US,D,20100323,000000,24.7497,25.6058,24.5978,25.4887,14160688,0
+WDC.US,D,20100324,000000,25.4834,25.7184,25.1789,25.2907,7915073,0
+WDC.US,D,20100325,000000,25.5628,25.7184,24.6651,24.6764,9459022,0
+WDC.US,D,20100326,000000,24.4414,24.526,23.6707,23.9911,15314012,0
+WDC.US,D,20100329,000000,24.282,24.588,24.1248,24.2465,7229645,0
+WDC.US,D,20100330,000000,24.3734,24.3734,23.5407,23.8694,9788582,0
+WDC.US,D,20100331,000000,23.5732,24.0893,23.3548,23.6518,7294049,0
+WDC.US,D,20100401,000000,23.9238,24.1422,23.3835,23.6631,6559122,0
+WDC.US,D,20100405,000000,23.8626,24.7323,23.7802,24.6462,7744893,0
+WDC.US,D,20100406,000000,24.4293,25.0112,24.3439,24.9023,6444920,0
+WDC.US,D,20100407,000000,24.851,24.851,24.2329,24.4354,8143699,0
+WDC.US,D,20100408,000000,24.3198,24.6651,24.0084,24.4709,5203577,0
+WDC.US,D,20100409,000000,24.6764,25.1071,24.4936,25.1071,5994053,0
+WDC.US,D,20100412,000000,25.3195,25.6217,24.7195,24.9205,7983683,0
+WDC.US,D,20100413,000000,24.8631,25.2182,24.2933,24.3583,12218850,0
+WDC.US,D,20100414,000000,24.5487,25.6217,24.5185,25.1441,15258094,0
+WDC.US,D,20100415,000000,24.9915,25.6738,24.9379,25.3406,7141014,0
+WDC.US,D,20100416,000000,25.0958,25.5325,24.2661,24.5306,11049482,0
+WDC.US,D,20100419,000000,24.3583,24.4172,23.4402,24.0084,14468070,0
+WDC.US,D,20100420,000000,24.2193,24.6084,23.9676,24.3968,7636407,0
+WDC.US,D,20100421,000000,24.9265,24.9265,24.0832,24.4414,10094228,0
+WDC.US,D,20100422,000000,24.2404,24.7973,23.6337,24.6764,14659796,0
+WDC.US,D,20100423,000000,25.6345,27.2002,25.525,27.1209,26633953,0
+WDC.US,D,20100426,000000,27.0544,27.3521,26.6909,26.7582,9255802,0
+WDC.US,D,20100427,000000,26.5995,26.7121,25.8287,25.964,8867348,0
+WDC.US,D,20100428,000000,26.2768,26.3275,25.6157,25.9376,8726724,0
+WDC.US,D,20100429,000000,26.2239,26.3101,25.7063,26.0433,6406725,0
+WDC.US,D,20100430,000000,26.0962,26.0962,24.8699,24.9265,7834750,0
+WDC.US,D,20100503,000000,25.1676,25.5325,25.0361,25.3195,4829009,0
+WDC.US,D,20100504,000000,24.9492,25.0112,24.2706,24.588,7823203,0
+WDC.US,D,20100505,000000,24.2759,24.9915,24.0084,24.6651,6509628,0
+WDC.US,D,20100506,000000,24.4822,24.6281,21.394,23.5067,12393906,0
+WDC.US,D,20100507,000000,23.3601,23.8528,22.2939,23.2581,12945791,0
+WDC.US,D,20100510,000000,24.5691,24.9915,23.9911,24.2329,9831528,0
+WDC.US,D,20100511,000000,23.8528,24.588,23.7478,24.0515,6183270,0
+WDC.US,D,20100512,000000,24.2525,24.7263,24.2329,24.6205,3963235,0
+WDC.US,D,20100513,000000,24.4777,24.851,23.9178,24.0712,4538382,0
+WDC.US,D,20100514,000000,23.8528,23.8528,22.8251,23.3911,7612226,0
+WDC.US,D,20100517,000000,23.6518,23.9623,23.0284,23.7062,7369188,0
+WDC.US,D,20100518,000000,23.9374,24.0349,22.1405,22.2826,15125044,0
+WDC.US,D,20100519,000000,22.1897,22.6393,21.595,21.8746,11321635,0
+WDC.US,D,20100520,000000,21.2927,21.935,20.964,21.3721,11018401,0
+WDC.US,D,20100521,000000,21.0849,22.3045,20.9278,21.8421,10757955,0
+WDC.US,D,20100524,000000,21.8746,22.1647,21.5406,21.564,6418587,0
+WDC.US,D,20100525,000000,20.964,21.3819,20.4381,21.3298,15011421,0
+WDC.US,D,20100526,000000,21.6199,21.9698,20.6361,20.8431,16121930,0
+WDC.US,D,20100527,000000,21.3819,22.0982,21.2973,22.0272,9152465,0
+WDC.US,D,20100528,000000,22.0219,22.0363,20.819,21.1167,10420516,0
+WDC.US,D,20100601,000000,20.7706,21.4386,20.352,20.3573,11070203,0
+WDC.US,D,20100602,000000,20.5333,21.4061,20.5046,21.3774,11228435,0
+WDC.US,D,20100603,000000,21.5572,22.2214,21.4454,22.1715,12450928,0
+WDC.US,D,20100604,000000,21.601,21.7544,20.7464,20.8802,13085997,0
+WDC.US,D,20100607,000000,20.8975,21.0441,20.1895,20.3089,10228177,0
+WDC.US,D,20100608,000000,20.0172,20.4615,19.7097,20.3165,10703369,0
+WDC.US,D,20100609,000000,20.5515,21.1295,19.9757,20.1442,10097868,0
+WDC.US,D,20100610,000000,20.692,20.7774,20.2726,20.686,8162098,0
+WDC.US,D,20100611,000000,20.3822,21.0849,20.2847,20.8371,7956469,0
+WDC.US,D,20100614,000000,21.1295,21.3879,20.8242,20.8371,8084317,0
+WDC.US,D,20100615,000000,21.0638,21.5836,20.9822,21.5519,7285621,0
+WDC.US,D,20100616,000000,21.3041,21.5459,21.1824,21.3607,6976945,0
+WDC.US,D,20100617,000000,21.4061,21.4733,20.9278,21.3607,5970060,0
+WDC.US,D,20100618,000000,21.3879,21.4794,21.1235,21.2383,5782008,0
+WDC.US,D,20100621,000000,21.595,21.6063,20.5885,20.7268,7037882,0
+WDC.US,D,20100622,000000,20.6557,21.0131,20.1487,20.1895,8350299,0
+WDC.US,D,20100623,000000,20.1956,20.4706,20.024,20.2726,6607789,0
+WDC.US,D,20100624,000000,20.182,20.182,18.9495,19.0856,12887606,0
+WDC.US,D,20100625,000000,19.2125,19.6296,19.0002,19.279,12557077,0
+WDC.US,D,20100628,000000,19.3062,19.3908,19.0463,19.2299,10386944,0
+WDC.US,D,20100629,000000,18.8347,19.2246,18.444,18.6035,13292448,0
+WDC.US,D,20100630,000000,18.4818,18.7871,18.2105,18.2959,10194871,0
+WDC.US,D,20100701,000000,18.2581,19.0349,17.9325,18.7939,13176396,0
+WDC.US,D,20100702,000000,18.9752,18.9805,18.2355,18.3193,7511436,0
+WDC.US,D,20100706,000000,18.8302,18.9571,17.8954,18.1206,8006246,0
+WDC.US,D,20100707,000000,18.138,18.9752,18.0821,18.9752,8733303,0
+WDC.US,D,20100708,000000,19.2911,19.4037,18.8589,19.1437,8044043,0
+WDC.US,D,20100709,000000,19.2072,19.715,18.9027,19.1626,5894308,0
+WDC.US,D,20100712,000000,19.1384,19.5268,18.8165,19.0228,7423330,0
+WDC.US,D,20100713,000000,19.353,19.5397,18.9374,19.4362,9988755,0
+WDC.US,D,20100714,000000,19.6409,20.3225,19.6137,19.8291,9875228,0
+WDC.US,D,20100715,000000,19.7747,19.9273,19.4558,19.8555,7385207,0
+WDC.US,D,20100716,000000,19.7097,19.7392,19.0175,19.0788,6856436,0
+WDC.US,D,20100719,000000,19.2344,19.3765,18.9027,19.2405,4311821,0
+WDC.US,D,20100720,000000,18.8165,19.3765,18.5151,19.3198,7826238,0
+WDC.US,D,20100721,000000,19.4226,19.4959,18.166,18.3088,13559408,0
+WDC.US,D,20100722,000000,17.7481,18.4999,16.9366,17.0816,26057983,0
+WDC.US,D,20100723,000000,17.2207,17.2441,16.4522,16.9963,21672061,0
+WDC.US,D,20100726,000000,17.0469,17.5441,16.9252,17.4829,11200192,0
+WDC.US,D,20100727,000000,17.5622,17.6839,17.2902,17.4322,12259653,0
+WDC.US,D,20100728,000000,17.3431,17.47,16.8036,16.8633,9453923,0
+WDC.US,D,20100729,000000,17.1224,17.1224,16.2761,16.3593,13991660,0
+WDC.US,D,20100730,000000,16.1016,16.3472,15.9361,16.0071,13405939,0
+WDC.US,D,20100802,000000,16.2505,16.6819,16.0449,16.4688,10374337,0
+WDC.US,D,20100803,000000,16.4688,16.4688,16.1107,16.2316,7333111,0
+WDC.US,D,20100804,000000,16.2263,16.5429,16.0767,16.4333,8840809,0
+WDC.US,D,20100805,000000,16.3305,16.6222,16.2573,16.2943,5599623,0
+WDC.US,D,20100806,000000,16.1054,16.2693,15.7729,15.8885,10256586,0
+WDC.US,D,20100809,000000,15.8976,16.0139,15.7177,15.7729,8371790,0
+WDC.US,D,20100810,000000,15.5711,15.5893,14.783,14.8057,16707251,0
+WDC.US,D,20100811,000000,14.6251,15.3354,14.2692,15.2266,26245081,0
+WDC.US,D,20100812,000000,15.0566,15.7412,14.6629,14.7044,15412298,0
+WDC.US,D,20100813,000000,14.6856,14.984,14.6561,14.8382,6929538,0
+WDC.US,D,20100816,000000,14.7422,15.145,14.6009,15.0294,8890721,0
+WDC.US,D,20100817,000000,15.145,15.2077,14.6364,14.6629,10553792,0
+WDC.US,D,20100818,000000,14.6561,14.9462,14.6364,14.7536,8158104,0
+WDC.US,D,20100819,000000,14.7422,14.8253,14.4385,14.5752,10398777,0
+WDC.US,D,20100820,000000,14.6561,15.0989,14.6198,14.9591,12926608,0
+WDC.US,D,20100823,000000,15.049,15.0694,14.7044,14.7422,9498271,0
+WDC.US,D,20100824,000000,14.5594,14.6364,14.3584,14.3992,9632744,0
+WDC.US,D,20100825,000000,14.3236,14.7143,14.0191,14.607,7065882,0
+WDC.US,D,20100826,000000,14.6311,14.6924,14.2692,14.3297,6281367,0
+WDC.US,D,20100827,000000,14.4498,15.3588,13.9889,15.3052,14967104,0
+WDC.US,D,20100830,000000,15.2795,15.414,14.9976,15.0082,14556999,0
+WDC.US,D,20100831,000000,14.8873,14.9394,14.5896,14.6561,10954627,0
+WDC.US,D,20100901,000000,15.1397,15.9792,15.1397,15.5643,11184849,0
+WDC.US,D,20100902,000000,15.68,15.8213,15.2462,15.8145,8823675,0
+WDC.US,D,20100903,000000,16.0646,16.2943,15.8749,16.128,6464770,0
+WDC.US,D,20100907,000000,16.1175,16.2142,15.7472,15.7842,6493293,0
+WDC.US,D,20100908,000000,15.5364,15.961,15.2016,15.8749,13057815,0
+WDC.US,D,20100909,000000,16.0071,16.0767,15.68,15.7412,6143122,0
+WDC.US,D,20100910,000000,15.7601,15.7601,15.3248,15.5591,5988527,0
+WDC.US,D,20100913,000000,15.6875,16.4167,15.621,16.4046,9805814,0
+WDC.US,D,20100914,000000,16.3305,16.6011,16.0502,16.19,9952777,0
+WDC.US,D,20100915,000000,16.19,16.6456,16.0071,16.5474,10275355,0
+WDC.US,D,20100916,000000,16.3593,16.5429,16.1107,16.3305,6960317,0
+WDC.US,D,20100917,000000,16.4522,16.493,15.9157,16.094,9061183,0
+WDC.US,D,20100920,000000,16.1054,16.6585,16.0192,16.6079,7722460,0
+WDC.US,D,20100921,000000,16.4688,17.1066,16.0449,16.6638,21976739,0
+WDC.US,D,20100922,000000,16.5897,16.6343,15.9837,16.1832,10706848,0
+WDC.US,D,20100923,000000,16.0192,16.6222,15.881,16.4802,9613177,0
+WDC.US,D,20100924,000000,16.7439,17.1126,16.595,17.1066,9127689,0
+WDC.US,D,20100927,000000,17.1066,17.1066,16.6585,16.8036,6514083,0
+WDC.US,D,20100928,000000,16.8633,16.8633,16.2814,16.833,11089903,0
+WDC.US,D,20100929,000000,16.7439,17.5622,16.7439,17.4262,11681369,0
+WDC.US,D,20100930,000000,17.5728,17.5728,17.0031,17.2207,10385544,0
+WDC.US,D,20101001,000000,17.3008,17.3008,17.0031,17.1368,6883527,0
+WDC.US,D,20101004,000000,17.0643,17.198,16.7303,16.966,6456485,0
+WDC.US,D,20101005,000000,17.1731,17.5018,16.9434,17.4572,8104910,0
+WDC.US,D,20101006,000000,17.3673,17.5373,16.8089,16.9252,11860750,0
+WDC.US,D,20101007,000000,16.9902,17.2902,16.6283,17.198,10021454,0
+WDC.US,D,20101008,000000,17.4889,17.7745,17.3484,17.5312,11662123,0
+WDC.US,D,20101011,000000,17.6264,17.8886,17.4957,17.6997,6391227,0
+WDC.US,D,20101012,000000,17.6876,18.07,17.5071,17.8463,7516015,0
+WDC.US,D,20101013,000000,17.9279,18.1932,17.7685,17.9975,6586721,0
+WDC.US,D,20101014,000000,17.9793,18.1932,17.8395,17.8886,8420230,0
+WDC.US,D,20101015,000000,19.3462,19.721,18.8785,19.3462,22023278,0
+WDC.US,D,20101018,000000,19.5344,19.5692,18.5921,19.0916,12711339,0
+WDC.US,D,20101019,000000,18.6957,18.9027,18.2158,18.3193,11296969,0
+WDC.US,D,20101020,000000,17.7065,18.8657,17.7065,18.4999,18125822,0
+WDC.US,D,20101021,000000,18.4168,18.5453,17.9325,18.5332,11316615,0
+WDC.US,D,20101022,000000,18.5695,18.58,18.3193,18.4599,6237571,0
+WDC.US,D,20101025,000000,18.5151,18.9495,18.3919,18.4644,5839448,0
+WDC.US,D,20101026,000000,18.379,18.9495,18.2831,18.7765,6303053,0
+WDC.US,D,20101027,000000,18.6473,19.1951,18.6299,19.1626,10474081,0
+WDC.US,D,20101028,000000,19.8125,19.8125,18.9866,19.1067,17110151,0
+WDC.US,D,20101029,000000,19.0531,19.5457,18.8302,19.4158,9993636,0
+WDC.US,D,20101101,000000,19.5268,19.8956,19.4158,19.7883,9405236,0
+WDC.US,D,20101102,000000,19.9832,20.4056,19.8359,20.024,7422768,0
+WDC.US,D,20101103,000000,20.1442,20.3822,19.7324,20.1895,7482717,0
+WDC.US,D,20101104,000000,20.4132,20.5696,20.1895,20.3701,5241359,0
+WDC.US,D,20101105,000000,20.5159,21.1031,20.4615,21.0849,9389481,0
+WDC.US,D,20101108,000000,20.9474,21.2126,20.8915,21.1031,5848242,0
+WDC.US,D,20101109,000000,21.1235,21.2738,20.8371,20.9701,9003102,0
+WDC.US,D,20101110,000000,20.8681,20.9217,20.0301,20.3346,9860887,0
+WDC.US,D,20101111,000000,19.9591,20.182,19.5926,20.0112,7832937,0
+WDC.US,D,20101112,000000,19.8835,20.0603,19.4906,19.7633,5930724,0
+WDC.US,D,20101115,000000,19.9878,20.0112,19.3704,19.4105,5490352,0
+WDC.US,D,20101116,000000,19.285,19.6787,19.1067,19.1755,6780297,0
+WDC.US,D,20101117,000000,19.1755,19.4105,18.8966,19.0349,4900659,0
+WDC.US,D,20101118,000000,19.4619,19.7996,19.3765,19.5994,8430618,0
+WDC.US,D,20101119,000000,19.7951,20.7706,19.7951,20.6134,10216407,0
+WDC.US,D,20101122,000000,20.5333,20.6074,20.1381,20.4502,5971464,0
+WDC.US,D,20101123,000000,20.1759,20.3626,19.9031,19.9938,4488509,0
+WDC.US,D,20101124,000000,20.182,20.5696,20.086,20.5469,5476654,0
+WDC.US,D,20101126,000000,20.3822,20.7268,20.3089,20.4774,2850927,0
+WDC.US,D,20101129,000000,20.3399,20.5273,20.1487,20.4555,5912167,0
+WDC.US,D,20101130,000000,20.2182,20.596,20.0981,20.3225,9083810,0
+WDC.US,D,20101201,000000,20.6248,21.0441,20.5636,20.7139,5406389,0
+WDC.US,D,20101202,000000,20.6482,21.1522,20.6482,21.0184,6988704,0
+WDC.US,D,20101203,000000,20.8862,21.224,20.8681,21.0305,4032470,0
+WDC.US,D,20101206,000000,21.0305,21.0744,20.8303,20.8975,2962207,0
+WDC.US,D,20101207,000000,21.2315,21.5179,21.1824,21.2791,7150378,0
+WDC.US,D,20101208,000000,21.2927,21.3237,20.8492,21.2444,5389174,0
+WDC.US,D,20101209,000000,21.366,21.3721,21.0744,21.2791,3223887,0
+WDC.US,D,20101210,000000,21.2738,21.7408,21.2315,21.6464,4097078,0
+WDC.US,D,20101213,000000,21.7612,21.7892,21.53,21.5406,3305602,0
+WDC.US,D,20101214,000000,21.5232,21.5353,20.9096,20.9995,4299631,0
+WDC.US,D,20101215,000000,20.1759,20.9587,20.0172,20.1442,9740878,0
+WDC.US,D,20101216,000000,20.1336,20.2469,19.8676,20.0437,4698894,0
+WDC.US,D,20101217,000000,19.9636,20.0603,19.6545,19.9983,6398093,0
+WDC.US,D,20101220,000000,19.9938,20.1487,19.6545,20.0739,5618484,0
+WDC.US,D,20101221,000000,20.2129,20.3996,20.1691,20.3225,3988823,0
+WDC.US,D,20101222,000000,20.3626,20.6248,20.2371,20.5046,4494410,0
+WDC.US,D,20101223,000000,20.4328,20.6557,20.3573,20.522,2225177,0
+WDC.US,D,20101227,000000,20.4192,20.6482,20.3286,20.5091,1994779,0
+WDC.US,D,20101228,000000,20.5091,20.6731,20.4132,20.5273,1883395,0
+WDC.US,D,20101229,000000,20.5401,20.6248,20.2983,20.4132,2004238,0
+WDC.US,D,20101230,000000,20.4192,20.4615,20.2658,20.4132,1817594,0
+WDC.US,D,20101231,000000,20.2847,20.6074,20.0981,20.5636,3183992,0
+WDC.US,D,20110103,000000,20.6731,21.1091,20.6731,20.7109,5050819,0
+WDC.US,D,20110104,000000,20.7895,20.8431,19.2911,20.0112,20881377,0
+WDC.US,D,20110105,000000,19.9591,20.0112,19.4906,19.8888,9584697,0
+WDC.US,D,20110106,000000,19.879,20.024,19.6296,20.024,5561452,0
+WDC.US,D,20110107,000000,20.0172,20.1759,19.7694,20.0369,6440869,0
+WDC.US,D,20110110,000000,19.879,20.1691,19.7747,19.922,7105991,0
+WDC.US,D,20110111,000000,20.0671,20.1563,19.7324,19.7513,6229350,0
+WDC.US,D,20110112,000000,19.8359,20.1336,19.6243,19.9878,6195607,0
+WDC.US,D,20110113,000000,20.024,20.1691,19.7278,19.8676,5737200,0
+WDC.US,D,20110114,000000,19.9273,20.3165,19.7565,20.2847,4908937,0
+WDC.US,D,20110118,000000,20.2658,20.6988,20.1563,20.5885,8547472,0
+WDC.US,D,20110119,000000,20.4192,20.6988,19.7021,19.9983,16398744,0
+WDC.US,D,20110120,000000,19.8956,19.9031,19.0349,19.2714,12349963,0
+WDC.US,D,20110121,000000,19.4362,19.4664,19.0175,19.1135,9095531,0
+WDC.US,D,20110124,000000,19.1437,19.6908,19.0788,19.6855,7703035,0
+WDC.US,D,20110125,000000,19.6477,19.6477,19.279,19.5926,7298924,0
+WDC.US,D,20110126,000000,20.1336,20.6731,19.5631,20.4615,11428328,0
+WDC.US,D,20110127,000000,20.5696,21.2013,20.4653,21.0804,9759506,0
+WDC.US,D,20110128,000000,21.0638,21.3041,20.1102,20.5885,9439789,0
+WDC.US,D,20110131,000000,20.6134,20.7396,20.2182,20.6361,7093014,0
+WDC.US,D,20110201,000000,20.8061,21.1401,20.596,20.9157,6280091,0
+WDC.US,D,20110202,000000,20.7963,22.1972,20.7464,22.0748,13342693,0
+WDC.US,D,20110203,000000,21.9766,22.1829,21.5836,21.827,5461827,0
+WDC.US,D,20110204,000000,21.7892,22.062,21.6879,21.9637,3669762,0
+WDC.US,D,20110207,000000,21.9826,22.3158,21.9637,22.0431,4922806,0
+WDC.US,D,20110208,000000,22.0688,22.1345,21.6819,22.0559,4262086,0
+WDC.US,D,20110209,000000,21.9766,22.1224,21.4514,21.6819,5334157,0
+WDC.US,D,20110210,000000,21.595,21.6509,21.0638,21.3298,8697804,0
+WDC.US,D,20110211,000000,21.2685,21.3403,20.6134,20.8802,9323046,0
+WDC.US,D,20110214,000000,20.8492,21.3539,20.8431,21.0252,6033499,0
+WDC.US,D,20110215,000000,20.964,21.0638,20.4502,20.7207,5719596,0
+WDC.US,D,20110216,000000,20.8242,20.8681,20.3935,20.4653,5761515,0
+WDC.US,D,20110218,000000,20.3399,20.3701,19.7633,20.1616,6765662,0
+WDC.US,D,20110222,000000,19.9092,20.0172,19.3818,19.4717,11309604,0
+WDC.US,D,20110223,000000,19.4664,19.4664,18.4947,18.6533,13633472,0
+WDC.US,D,20110224,000000,18.6957,18.8725,18.4304,18.6178,9035135,0
+WDC.US,D,20110225,000000,18.7939,19.1067,18.6957,18.9208,7052991,0
+WDC.US,D,20110228,000000,17.8886,18.8966,17.6793,18.5513,10354485,0
+WDC.US,D,20110301,000000,18.6239,18.6473,17.8335,17.8584,10623122,0
+WDC.US,D,20110302,000000,17.8524,18.3375,17.8463,18.0481,7333226,0
+WDC.US,D,20110303,000000,18.2581,18.7871,18.2105,18.4168,7330612,0
+WDC.US,D,20110304,000000,18.3496,18.4304,18.0534,18.2053,6395933,0
+WDC.US,D,20110307,000000,20.6134,21.7068,20.0535,21.0373,43425729,0
+WDC.US,D,20110308,000000,21.1522,22.0982,21.057,22.0159,18561427,0
+WDC.US,D,20110309,000000,21.827,22.0884,21.2497,21.5353,10967075,0
+WDC.US,D,20110310,000000,21.2013,21.224,20.7268,20.819,7855876,0
+WDC.US,D,20110311,000000,20.3996,20.9995,20.3996,20.8681,5356507,0
+WDC.US,D,20110314,000000,20.6988,20.9474,20.0603,20.491,7469607,0
+WDC.US,D,20110315,000000,19.7694,20.5764,19.5578,20.4381,6583420,0
+WDC.US,D,20110316,000000,20.3452,20.989,19.8359,19.9334,7679815,0
+WDC.US,D,20110317,000000,20.2915,21.0502,19.9394,20.4056,7015851,0
+WDC.US,D,20110318,000000,20.7049,20.8552,20.2658,20.5583,8110525,0
+WDC.US,D,20110321,000000,20.8001,21.1726,20.686,20.8552,5882115,0
+WDC.US,D,20110322,000000,20.8371,20.9995,20.6134,20.7532,3058368,0
+WDC.US,D,20110323,000000,20.7109,21.0071,20.5696,20.8681,4478731,0
+WDC.US,D,20110324,000000,20.989,21.9826,20.8862,21.8927,8956559,0
+WDC.US,D,20110325,000000,21.7771,22.8138,21.595,22.6823,13700010,0
+WDC.US,D,20110328,000000,23.1236,23.1546,22.4677,22.4806,7633412,0
+WDC.US,D,20110329,000000,22.3846,22.4927,22.0688,22.4745,5882384,0
+WDC.US,D,20110330,000000,22.6695,23.0284,22.498,22.8743,5778062,0
+WDC.US,D,20110331,000000,22.8251,22.9309,22.6015,22.6196,5714938,0
+WDC.US,D,20110401,000000,22.7488,23.5468,22.3362,23.1606,7257548,0
+WDC.US,D,20110404,000000,23.2037,23.2868,22.5297,22.6272,5109068,0
+WDC.US,D,20110405,000000,22.5365,22.7556,22.3529,22.4639,5747769,0
+WDC.US,D,20110406,000000,22.5735,22.9309,22.5297,22.8523,5532211,0
+WDC.US,D,20110407,000000,22.7556,23.0518,22.6015,22.9309,4722147,0
+WDC.US,D,20110408,000000,23.7296,24.4777,23.4636,23.5362,10789868,0
+WDC.US,D,20110411,000000,23.5067,23.7606,23.1236,23.5022,5180451,0
+WDC.US,D,20110412,000000,23.373,23.5241,23.0518,23.1304,5652253,0
+WDC.US,D,20110413,000000,23.2249,23.4576,22.7904,22.8387,6944966,0
+WDC.US,D,20110414,000000,22.6634,23.6465,22.504,23.28,8264149,0
+WDC.US,D,20110415,000000,23.2521,23.5067,22.912,23.5022,5415914,0
+WDC.US,D,20110418,000000,23.2392,23.6571,22.7851,23.4576,7467808,0
+WDC.US,D,20110419,000000,23.5732,24.0712,22.8251,23.9676,12145412,0
+WDC.US,D,20110420,000000,24.3779,24.8563,24.2888,24.6583,9773646,0
+WDC.US,D,20110421,000000,24.3062,25.3988,24.1989,25.0172,12677438,0
+WDC.US,D,20110425,000000,24.9379,24.9976,24.4172,24.5442,5974124,0
+WDC.US,D,20110426,000000,24.582,25.0248,24.155,24.7618,7252656,0
+WDC.US,D,20110427,000000,24.5306,24.5306,23.7364,24.1815,5648949,0
+WDC.US,D,20110428,000000,24.0832,24.5011,23.846,24.4097,6074759,0
+WDC.US,D,20110429,000000,24.2888,24.4097,23.6163,24.1422,6063979,0
+WDC.US,D,20110502,000000,24.325,24.3832,23.8626,23.9374,4115528,0
+WDC.US,D,20110503,000000,23.8331,23.9623,23.3548,23.3911,4854259,0
+WDC.US,D,20110504,000000,23.4402,23.4954,22.6869,23.0518,7404421,0
+WDC.US,D,20110505,000000,22.8795,23.1848,22.7163,22.8523,4512820,0
+WDC.US,D,20110506,000000,23.0518,23.5468,23.0518,23.1002,4994893,0
+WDC.US,D,20110509,000000,23.0805,23.3201,22.9309,23.0873,4680933,0
+WDC.US,D,20110510,000000,23.2581,23.6397,23.209,23.5966,5289524,0
+WDC.US,D,20110511,000000,23.5128,23.7666,23.1493,23.3201,3327924,0
+WDC.US,D,20110512,000000,23.4825,23.5732,23.2037,23.3254,3876537,0
+WDC.US,D,20110513,000000,23.209,23.2581,22.7224,22.7428,4573965,0
+WDC.US,D,20110516,000000,22.5901,22.7964,22.0431,22.0688,6376336,0
+WDC.US,D,20110517,000000,21.9237,22.0748,21.5519,22.0272,5866340,0
+WDC.US,D,20110518,000000,21.9902,22.5297,21.8489,22.3362,4232520,0
+WDC.US,D,20110519,000000,22.4503,22.4503,21.6328,22.0491,4664003,0
+WDC.US,D,20110520,000000,22.0083,22.2977,21.9048,21.9237,3039316,0
+WDC.US,D,20110523,000000,21.5353,21.8557,21.4862,21.7469,4284367,0
+WDC.US,D,20110524,000000,21.796,22.2153,21.6509,21.8141,3450094,0
+WDC.US,D,20110525,000000,21.6879,22.0159,21.5406,21.7136,4685312,0
+WDC.US,D,20110526,000000,21.7469,21.8375,21.493,21.6328,5014250,0
+WDC.US,D,20110527,000000,21.7612,21.8746,21.564,21.6668,3505689,0
+WDC.US,D,20110531,000000,21.7,22.2327,21.7,22.2327,4480757,0
+WDC.US,D,20110601,000000,22.1118,22.3158,21.2859,21.3879,6034720,0
+WDC.US,D,20110602,000000,21.4514,21.4794,21.0744,21.2497,4342803,0
+WDC.US,D,20110603,000000,21.0131,21.4665,20.8915,21.2073,5389950,0
+WDC.US,D,20110606,000000,21.0638,21.1786,20.7706,20.819,5620687,0
+WDC.US,D,20110607,000000,20.9701,21.0184,20.7109,20.7396,3743480,0
+WDC.US,D,20110608,000000,20.6134,20.692,20.3225,20.4442,5455874,0
+WDC.US,D,20110609,000000,20.4502,20.6361,20.2129,20.4381,4205653,0
+WDC.US,D,20110610,000000,20.3225,20.8061,20.2915,20.6021,6970568,0
+WDC.US,D,20110613,000000,20.6248,20.7963,20.3452,20.3762,3786930,0
+WDC.US,D,20110614,000000,20.7464,21.5768,20.7328,21.4514,7678483,0
+WDC.US,D,20110615,000000,21.1356,21.6879,20.6988,20.7207,6706941,0
+WDC.US,D,20110616,000000,20.7706,21.1031,20.6248,20.7774,5788913,0
+WDC.US,D,20110617,000000,20.9701,20.9761,20.1487,20.3044,5067280,0
+WDC.US,D,20110620,000000,20.259,20.5764,20.1956,20.3225,3848184,0
+WDC.US,D,20110621,000000,20.6557,21.3471,20.5469,21.1167,3620111,0
+WDC.US,D,20110622,000000,20.9701,21.4061,20.9278,20.9701,4254433,0
+WDC.US,D,20110623,000000,20.7207,22.498,20.7207,22.4503,11260458,0
+WDC.US,D,20110624,000000,22.4503,22.4503,21.2617,21.3403,11196159,0
+WDC.US,D,20110627,000000,21.3539,21.4121,21.0184,21.1726,5821414,0
+WDC.US,D,20110628,000000,21.3162,21.6131,21.2685,21.5882,4364284,0
+WDC.US,D,20110629,000000,21.6607,21.827,21.4794,21.796,4454045,0
+WDC.US,D,20110630,000000,21.8685,22.4148,21.8685,22.0688,5195548,0
+WDC.US,D,20110701,000000,21.9766,22.2939,21.8806,22.2267,3524138,0
+WDC.US,D,20110705,000000,22.1405,22.3582,22.0363,22.3098,3809300,0
+WDC.US,D,20110706,000000,22.3226,22.8871,22.2886,22.6823,5774215,0
+WDC.US,D,20110707,000000,23.4153,23.6707,23.0088,23.3601,6427738,0
+WDC.US,D,20110708,000000,23.2521,23.4697,23.1115,23.3677,5688435,0
+WDC.US,D,20110711,000000,23.0088,23.1115,22.4745,22.5735,5433065,0
+WDC.US,D,20110712,000000,22.6566,22.7556,22.3415,22.4579,3658328,0
+WDC.US,D,20110713,000000,22.6393,22.9649,22.5531,22.6136,2755996,0
+WDC.US,D,20110714,000000,22.711,22.9256,22.3158,22.4806,3865227,0
+WDC.US,D,20110715,000000,22.6393,22.7594,22.4806,22.6075,4028237,0
+WDC.US,D,20110718,000000,22.5901,22.6823,22.0982,22.2886,3321483,0
+WDC.US,D,20110719,000000,22.4745,23.0465,22.4677,22.8871,4185396,0
+WDC.US,D,20110720,000000,23.0405,23.28,22.6937,23.1002,6189316,0
+WDC.US,D,20110721,000000,21.8375,21.8557,21.0502,21.3101,18248328,0
+WDC.US,D,20110722,000000,21.5406,23.215,21.4733,23.0737,16885266,0
+WDC.US,D,20110725,000000,22.9899,22.9899,22.3362,22.3846,7292840,0
+WDC.US,D,20110726,000000,22.4503,22.5667,22.0431,22.1118,7875760,0
+WDC.US,D,20110727,000000,22.0219,22.0431,21.4121,21.5406,6234186,0
+WDC.US,D,20110728,000000,21.626,21.8632,21.3721,21.4386,4041430,0
+WDC.US,D,20110729,000000,21.2383,21.4862,20.8431,20.9028,7503633,0
+WDC.US,D,20110801,000000,21.2315,21.4575,20.7207,20.9587,5507345,0
+WDC.US,D,20110802,000000,20.7109,20.8802,19.8835,19.8835,8223228,0
+WDC.US,D,20110803,000000,19.8729,20.1276,19.3062,20.1102,9351184,0
+WDC.US,D,20110804,000000,19.8057,19.8057,18.7705,18.8052,7249789,0
+WDC.US,D,20110805,000000,19.072,19.2299,18.0035,18.5256,11312016,0
+WDC.US,D,20110808,000000,17.7065,18.1614,17.0151,17.6597,16557081,0
+WDC.US,D,20110809,000000,17.7874,18.4554,17.3937,18.3919,14922685,0
+WDC.US,D,20110810,000000,17.9068,18.2695,17.4768,17.6597,12380040,0
+WDC.US,D,20110811,000000,17.8108,18.7871,17.804,18.4765,9114212,0
+WDC.US,D,20110812,000000,18.6533,19.0002,18.5151,18.6239,7096887,0
+WDC.US,D,20110815,000000,18.7569,19.0916,18.6896,19.0916,3084757,0
+WDC.US,D,20110816,000000,18.8392,19.1437,18.6299,18.8392,6285923,0
+WDC.US,D,20110817,000000,19.0175,19.0228,17.9325,18.1992,6801362,0
+WDC.US,D,20110818,000000,17.2766,17.4262,16.2263,16.8822,9306681,0
+WDC.US,D,20110819,000000,16.6343,16.8633,15.9157,16.0192,10610819,0
+WDC.US,D,20110822,000000,16.4205,16.5739,16.0071,16.0819,7742188,0
+WDC.US,D,20110823,000000,16.1628,16.7363,16.0767,16.7242,6842063,0
+WDC.US,D,20110824,000000,16.6819,16.9554,16.4046,16.9313,5311851,0
+WDC.US,D,20110825,000000,16.9554,17.1799,16.6706,16.7484,6579457,0
+WDC.US,D,20110826,000000,16.6456,17.2169,16.4273,17.161,4511723,0
+WDC.US,D,20110829,000000,17.4043,17.6597,17.2766,17.6597,3037918,0
+WDC.US,D,20110830,000000,17.5728,18.0949,17.362,17.9733,5860755,0
+WDC.US,D,20110831,000000,18.0481,18.2158,17.6725,17.8886,6335322,0
+WDC.US,D,20110901,000000,17.8584,18.1493,17.3869,17.4096,5152962,0
+WDC.US,D,20110902,000000,16.966,17.1557,16.4991,16.6456,3540410,0
+WDC.US,D,20110906,000000,16.0872,16.6706,15.9437,16.6456,6063675,0
+WDC.US,D,20110907,000000,16.8572,17.3937,16.8149,17.2826,7232036,0
+WDC.US,D,20110908,000000,17.2373,17.5675,16.9607,17.1731,5918693,0
+WDC.US,D,20110909,000000,16.9963,17.6597,16.7915,17.2645,10792012,0
+WDC.US,D,20110912,000000,16.9721,17.7254,16.9721,17.5071,6264702,0
+WDC.US,D,20110913,000000,17.5252,17.8705,17.3741,17.6725,5024256,0
+WDC.US,D,20110914,000000,17.804,18.1992,17.5312,17.9559,7703701,0
+WDC.US,D,20110915,000000,18.1728,18.3246,17.9438,18.2355,4139517,0
+WDC.US,D,20110916,000000,18.3193,18.4644,17.9793,18.2415,4450918,0
+WDC.US,D,20110919,000000,17.8524,17.9612,17.4451,17.7549,5276510,0
+WDC.US,D,20110920,000000,17.9068,17.9068,17.161,17.1799,4994579,0
+WDC.US,D,20110921,000000,17.3242,17.4957,16.7665,16.7726,7187410,0
+WDC.US,D,20110922,000000,16.1832,16.2882,15.414,15.7472,8936197,0
+WDC.US,D,20110923,000000,15.6384,16.1348,15.4986,16.0381,5252567,0
+WDC.US,D,20110926,000000,16.1228,16.8882,15.9898,16.8572,7463840,0
+WDC.US,D,20110927,000000,17.1731,17.5675,16.9366,17.0431,5147600,0
+WDC.US,D,20110928,000000,17.1368,17.1799,16.3532,16.3834,7461187,0
+WDC.US,D,20110929,000000,16.7363,16.7605,15.85,16.2202,6597610,0
+WDC.US,D,20110930,000000,15.8885,16.057,15.5523,15.6021,5844634,0
+WDC.US,D,20111003,000000,15.5462,15.5772,14.9107,14.9228,8496356,0
+WDC.US,D,20111004,000000,14.6251,15.4087,14.5594,15.3958,6474130,0
+WDC.US,D,20111005,000000,15.445,16.4862,15.4019,16.3472,7923057,0
+WDC.US,D,20111006,000000,16.3192,16.9434,16.2882,16.6706,6615764,0
+WDC.US,D,20111007,000000,16.7801,16.8225,16.1673,16.3419,7860078,0
+WDC.US,D,20111010,000000,16.6819,17.0756,16.6819,16.9434,7734072,0
+WDC.US,D,20111011,000000,16.833,17.8818,16.8036,17.5184,12006011,0
+WDC.US,D,20111012,000000,17.6793,17.7481,16.595,16.7114,13514674,0
+WDC.US,D,20111013,000000,16.4273,17.5441,16.4205,17.3869,8392798,0
+WDC.US,D,20111014,000000,17.7375,17.7413,16.9192,17.192,6642107,0
+WDC.US,D,20111017,000000,16.2263,16.4273,15.8333,15.9218,10875045,0
+WDC.US,D,20111018,000000,15.8621,16.5739,15.0369,16.3419,15078460,0
+WDC.US,D,20111019,000000,16.2089,16.2384,14.5155,14.8253,23596129,0
+WDC.US,D,20111020,000000,13.7342,15.9958,13.7342,15.7472,24210046,0
+WDC.US,D,20111021,000000,15.3535,16.2263,15.284,15.7533,15079905,0
+WDC.US,D,20111024,000000,15.7797,16.595,15.7661,16.5315,10761783,0
+WDC.US,D,20111025,000000,16.3192,16.4741,15.9361,15.9898,6218072,0
+WDC.US,D,20111026,000000,16.3419,17.1731,16.1054,16.9313,12198242,0
+WDC.US,D,20111027,000000,17.4889,17.5675,16.2384,16.6343,15396059,0
+WDC.US,D,20111028,000000,16.7665,16.7915,16.3532,16.561,9537044,0
+WDC.US,D,20111031,000000,16.3419,16.7915,16.1628,16.1628,7297075,0
+WDC.US,D,20111101,000000,15.5591,16.2943,15.5183,16.0767,10974550,0
+WDC.US,D,20111102,000000,16.3782,16.7439,16.0253,16.5663,11075178,0
+WDC.US,D,20111103,000000,16.7061,17.3431,16.6079,17.2509,9373930,0
+WDC.US,D,20111104,000000,17.0091,17.2207,16.7915,16.9554,8351542,0
+WDC.US,D,20111107,000000,16.8995,17.0287,16.5429,16.7915,9483713,0
+WDC.US,D,20111108,000000,16.9252,17.0355,16.5376,16.8572,9641077,0
+WDC.US,D,20111109,000000,16.3593,16.5663,15.7177,15.7797,7638442,0
+WDC.US,D,20111110,000000,15.9958,16.0253,15.1775,15.6444,8981582,0
+WDC.US,D,20111111,000000,15.8281,16.2641,15.7601,16.1492,4506101,0
+WDC.US,D,20111114,000000,16.0449,16.2202,15.85,15.9792,3010923,0
+WDC.US,D,20111115,000000,15.4873,15.6286,15.1775,15.1964,12147401,0
+WDC.US,D,20111116,000000,15.6286,16.7167,15.4382,16.2693,17377954,0
+WDC.US,D,20111117,000000,16.2263,16.2573,15.1578,15.3248,11535072,0
+WDC.US,D,20111118,000000,15.5054,16.1628,15.5054,15.7956,9291539,0
+WDC.US,D,20111121,000000,15.723,16.094,15.2621,15.8394,8552541,0
+WDC.US,D,20111122,000000,15.7344,15.8024,15.4268,15.6384,6009001,0
+WDC.US,D,20111123,000000,15.655,16.0646,15.4268,15.5243,6697624,0
+WDC.US,D,20111125,000000,15.4502,15.615,15.1397,15.1654,2630816,0
+WDC.US,D,20111128,000000,15.6732,16.3049,15.6339,16.1107,6247886,0
+WDC.US,D,20111129,000000,16.4741,16.9781,16.3192,16.6887,10044182,0
+WDC.US,D,20111130,000000,17.3673,17.7254,17.2169,17.6332,11860951,0
+WDC.US,D,20111201,000000,17.5184,17.8108,17.2902,17.7413,7620503,0
+WDC.US,D,20111202,000000,19.715,20.259,18.8589,19.072,21996494,0
+WDC.US,D,20111205,000000,19.449,19.7747,19.279,19.4158,13636671,0
+WDC.US,D,20111206,000000,19.4664,19.5578,19.0002,19.2178,7340732,0
+WDC.US,D,20111207,000000,19.1037,19.4362,18.7629,19.3017,6982418,0
+WDC.US,D,20111208,000000,19.1037,19.5147,18.9027,19.1264,8049757,0
+WDC.US,D,20111209,000000,19.1505,19.8835,19.0788,19.6409,5246716,0
+WDC.US,D,20111212,000000,19.5268,19.6183,18.9495,19.3765,6296668,0
+WDC.US,D,20111213,000000,19.4362,19.5344,18.7191,18.8392,5517021,0
+WDC.US,D,20111214,000000,18.8528,18.8528,18.2158,18.5075,5506394,0
+WDC.US,D,20111215,000000,18.7765,18.8914,18.4947,18.6035,3995520,0
+WDC.US,D,20111216,000000,18.7705,19.2125,18.6896,18.7765,6511059,0
+WDC.US,D,20111219,000000,18.8914,19.0175,18.4765,18.5846,3675048,0
+WDC.US,D,20111220,000000,18.8528,19.5344,18.8052,19.3462,4979911,0
+WDC.US,D,20111221,000000,19.2299,19.2299,18.58,19.0463,4138824,0
+WDC.US,D,20111222,000000,19.0916,19.4717,19.0856,19.2344,3653877,0
+WDC.US,D,20111223,000000,19.3462,19.4959,19.0289,19.4959,2620408,0
+WDC.US,D,20111227,000000,19.3462,19.449,18.8914,18.9443,4125408,0
+WDC.US,D,20111228,000000,19.0123,19.2178,18.4493,18.6601,4029215,0
+WDC.US,D,20111229,000000,18.7025,18.9027,18.5196,18.8657,2387000,0
+WDC.US,D,20111230,000000,18.8589,19.0062,18.7705,18.7765,2605153,0
+WDC.US,D,20120103,000000,19.0349,19.2072,18.7705,18.7939,4552011,0
+WDC.US,D,20120104,000000,18.7191,19.0175,18.4947,18.9866,7204300,0
+WDC.US,D,20120105,000000,19.6787,20.3089,19.5744,19.8729,11677952,0
+WDC.US,D,20120106,000000,19.922,20.6406,19.7633,20.3165,7442175,0
+WDC.US,D,20120109,000000,20.2424,20.6406,20.0535,20.4706,7299137,0
+WDC.US,D,20120110,000000,20.7328,21.0131,20.3225,20.3399,8345438,0
+WDC.US,D,20120111,000000,20.2258,20.3044,19.8835,20.2371,5684269,0
+WDC.US,D,20120112,000000,20.2424,20.5764,20.2024,20.5401,5869086,0
+WDC.US,D,20120113,000000,20.3165,20.5401,19.9878,20.2318,3964697,0
+WDC.US,D,20120117,000000,20.5159,20.6021,19.947,20.0739,5802724,0
+WDC.US,D,20120118,000000,20.1223,20.5159,20.0112,20.4192,4923268,0
+WDC.US,D,20120119,000000,20.4555,20.8371,20.4056,20.596,6994950,0
+WDC.US,D,20120120,000000,20.6021,21.0305,20.5832,21.0184,7710817,0
+WDC.US,D,20120123,000000,21.0502,21.224,20.5469,21.057,8418833,0
+WDC.US,D,20120124,000000,21.8557,22.9611,21.7892,22.371,21643210,0
+WDC.US,D,20120125,000000,22.3529,22.7224,21.8995,22.6869,8637984,0
+WDC.US,D,20120126,000000,22.7163,22.8017,22.2622,22.4503,5293688,0
+WDC.US,D,20120127,000000,22.4806,22.5796,22.1405,22.4745,4581861,0
+WDC.US,D,20120130,000000,22.2886,22.4088,21.9826,22.365,3508058,0
+WDC.US,D,20120131,000000,22.5297,22.5592,21.8632,22.0491,5757247,0
+WDC.US,D,20120201,000000,22.9475,23.3548,22.8999,23.0684,12067899,0
+WDC.US,D,20120202,000000,23.1002,23.1002,22.6989,22.7904,5598868,0
+WDC.US,D,20120203,000000,23.0027,23.4954,22.9438,23.4017,3840072,0
+WDC.US,D,20120206,000000,23.3314,23.5067,22.9831,23.4878,3939335,0
+WDC.US,D,20120207,000000,23.2929,23.7976,23.2521,23.586,4951073,0
+WDC.US,D,20120208,000000,23.8951,24.6152,23.8331,24.1248,7765051,0
+WDC.US,D,20120209,000000,24.1248,24.1815,23.4636,23.7727,4946658,0
+WDC.US,D,20120210,000000,23.3677,23.5407,23.1667,23.3964,4657118,0
+WDC.US,D,20120213,000000,23.5792,23.7062,22.9438,23.1546,4935663,0
+WDC.US,D,20120214,000000,23.0586,23.8823,23.0329,23.7425,5046012,0
+WDC.US,D,20120215,000000,23.7606,23.9623,23.1909,23.2317,4327551,0
+WDC.US,D,20120216,000000,23.3125,24.6893,23.246,24.6205,7538817,0
+WDC.US,D,20120217,000000,24.6583,24.6893,24.1248,24.5374,4568883,0
+WDC.US,D,20120221,000000,24.5374,24.7089,24.2329,24.4097,2998435,0
+WDC.US,D,20120222,000000,24.282,24.4354,23.9986,23.9986,3302780,0
+WDC.US,D,20120223,000000,23.9623,24.1928,23.5792,24.0832,3540946,0
+WDC.US,D,20120224,000000,24.1127,24.39,24.0213,24.1301,2271740,0
+WDC.US,D,20120227,000000,23.9019,24.1301,23.1795,23.5301,7042285,0
+WDC.US,D,20120228,000000,23.6518,24.0712,23.3057,23.8883,8541002,0
+WDC.US,D,20120229,000000,24.3628,24.8245,23.6337,23.8105,10438190,0
+WDC.US,D,20120301,000000,23.8823,24.3198,23.7364,24.1815,6619414,0
+WDC.US,D,20120302,000000,24.2661,24.7429,23.3314,23.6163,10364248,0
+WDC.US,D,20120305,000000,23.4357,23.6941,23.0224,23.3374,7379525,0
+WDC.US,D,20120306,000000,22.8183,23.0088,22.4148,22.5796,5052865,0
+WDC.US,D,20120307,000000,22.6823,23.0329,22.6755,22.9687,9112382,0
+WDC.US,D,20120308,000000,23.1848,23.682,23.1304,23.6465,4770999,0
+WDC.US,D,20120309,000000,23.6941,24.5752,23.4455,24.4596,11211208,0
+WDC.US,D,20120312,000000,24.2661,24.4596,23.9563,24.0402,6637949,0
+WDC.US,D,20120313,000000,24.2933,24.4656,24.0213,24.3583,5243900,0
+WDC.US,D,20120314,000000,24.4029,24.5691,23.7546,24.0402,6009158,0
+WDC.US,D,20120315,000000,24.0712,24.2661,23.5468,23.5792,10129389,0
+WDC.US,D,20120316,000000,23.5611,23.6518,23.0805,23.209,8703767,0
+WDC.US,D,20120319,000000,23.2982,23.4455,23.0873,23.1667,4437311,0
+WDC.US,D,20120320,000000,22.9475,23.8105,22.8999,23.7062,7111191,0
+WDC.US,D,20120321,000000,23.6896,24.0712,23.6631,23.9306,5562999,0
+WDC.US,D,20120322,000000,24.4822,25.7184,24.2525,25.5136,17951314,0
+WDC.US,D,20120323,000000,25.5008,25.9436,25.2522,25.7441,9943863,0
+WDC.US,D,20120326,000000,25.902,25.9693,25.4948,25.8408,7349308,0
+WDC.US,D,20120327,000000,25.933,26.1446,25.6837,25.7562,5239516,0
+WDC.US,D,20120328,000000,25.7252,25.964,25.2469,25.5824,5710461,0
+WDC.US,D,20120329,000000,25.7252,25.7932,25.0761,25.4834,5274506,0
+WDC.US,D,20120330,000000,25.5325,25.6965,24.9265,25.1071,6680697,0
+WDC.US,D,20120402,000000,25.0897,25.4948,24.6893,25.423,6407818,0
+WDC.US,D,20120403,000000,25.4184,25.5824,24.9545,25.2522,4976529,0
+WDC.US,D,20120404,000000,24.962,25.0897,24.7029,25.0421,4511913,0
+WDC.US,D,20120405,000000,24.6893,24.7263,23.8566,24.1482,8404969,0
+WDC.US,D,20120409,000000,23.8694,24.4596,23.676,24.0787,5802254,0
+WDC.US,D,20120410,000000,23.985,24.1618,23.1606,23.215,6419938,0
+WDC.US,D,20120411,000000,23.4455,23.5407,23.0329,23.1848,4229942,0
+WDC.US,D,20120412,000000,23.2037,23.846,23.1848,23.7727,4563297,0
+WDC.US,D,20120413,000000,23.7606,24.1369,23.6518,23.6707,4519516,0
+WDC.US,D,20120416,000000,23.9178,24.4354,23.7425,24.0047,7148104,0
+WDC.US,D,20120417,000000,24.2147,24.5752,23.9676,23.9676,8537270,0
+WDC.US,D,20120418,000000,24.4354,25.5197,24.2465,25.2129,12504194,0
+WDC.US,D,20120419,000000,25.126,25.902,24.9311,25.5076,11252082,0
+WDC.US,D,20120420,000000,25.5136,25.5136,25.0112,25.1396,8885393,0
+WDC.US,D,20120423,000000,24.8419,25.296,24.7671,25.126,4337608,0
+WDC.US,D,20120424,000000,25.0421,25.2643,24.7195,25.1396,5445978,0
+WDC.US,D,20120425,000000,25.3081,26.5088,25.2348,26.1688,9595168,0
+WDC.US,D,20120426,000000,26.4907,26.9569,26.2708,26.7514,9187857,0
+WDC.US,D,20120427,000000,23.5362,23.9374,22.6869,23.0088,30568521,0
+WDC.US,D,20120430,000000,23.215,23.8037,23.1848,23.5407,13630635,0
+WDC.US,D,20120501,000000,23.4636,24.4777,23.4508,24.2888,10871037,0
+WDC.US,D,20120502,000000,24.1422,24.715,24.0402,24.588,9463646,0
+WDC.US,D,20120503,000000,24.6024,24.6961,23.4402,23.8037,10452240,0
+WDC.US,D,20120504,000000,23.5966,23.7931,23.246,23.586,9382456,0
+WDC.US,D,20120507,000000,23.0941,23.9178,23.0163,23.7478,11024522,0
+WDC.US,D,20120508,000000,23.5966,23.8037,23.2203,23.7425,10219392,0
+WDC.US,D,20120509,000000,23.4455,24.4414,23.1795,24.2329,9872711,0
+WDC.US,D,20120510,000000,24.3832,24.9265,24.2147,24.715,11045515,0
+WDC.US,D,20120511,000000,24.4822,24.6764,24.2268,24.4467,6463319,0
+WDC.US,D,20120514,000000,24.2404,24.4709,23.8331,24.2193,5188694,0
+WDC.US,D,20120515,000000,24.1422,24.5941,24.0712,24.2404,5887210,0
+WDC.US,D,20120516,000000,24.39,24.4293,23.3473,23.4357,6159818,0
+WDC.US,D,20120517,000000,23.4878,23.6163,22.4148,22.4866,5529416,0
+WDC.US,D,20120518,000000,22.5425,22.5947,20.9587,21.0252,13160606,0
+WDC.US,D,20120521,000000,21.2738,21.9176,20.9278,21.8141,8408599,0
+WDC.US,D,20120522,000000,21.2791,21.2791,20.2537,20.9353,13471672,0
+WDC.US,D,20120523,000000,20.596,20.8681,20.2726,20.686,10433114,0
+WDC.US,D,20120524,000000,20.7963,20.7963,20.3346,20.522,7525341,0
+WDC.US,D,20120525,000000,20.4442,20.8862,20.426,20.7532,6636542,0
+WDC.US,D,20120529,000000,20.1381,20.5159,20.0172,20.1223,12339902,0
+WDC.US,D,20120530,000000,20.0739,20.086,19.449,19.5525,12049500,0
+WDC.US,D,20120531,000000,19.0788,19.3976,18.8113,19.0402,14447573,0
+WDC.US,D,20120601,000000,18.4947,19.1037,18.166,18.2634,8332834,0
+WDC.US,D,20120604,000000,18.3027,18.5256,17.7745,18.138,6646282,0
+WDC.US,D,20120605,000000,18.0481,18.3632,18.0088,18.1561,6209398,0
+WDC.US,D,20120606,000000,18.3435,18.8392,18.3435,18.7705,4385995,0
+WDC.US,D,20120607,000000,18.8785,18.9866,18.5634,18.6957,10988060,0
+WDC.US,D,20120608,000000,18.6035,19.0402,18.6035,18.9443,4481419,0
+WDC.US,D,20120611,000000,19.2405,19.2473,18.5695,18.5974,7846658,0
+WDC.US,D,20120612,000000,18.4999,18.5748,17.9975,18.5256,7214037,0
+WDC.US,D,20120613,000000,18.4818,18.9208,18.3148,18.4032,5454617,0
+WDC.US,D,20120614,000000,18.3435,18.4947,18.144,18.3193,3857751,0
+WDC.US,D,20120615,000000,18.3866,18.642,18.2959,18.6178,4898811,0
+WDC.US,D,20120618,000000,18.5151,18.713,18.2831,18.5332,3730655,0
+WDC.US,D,20120619,000000,18.6662,18.8113,18.2959,18.7191,5282515,0
+WDC.US,D,20120620,000000,18.713,18.9314,18.5385,18.738,3825361,0
+WDC.US,D,20120621,000000,18.4999,18.6601,17.7745,17.8169,8176882,0
+WDC.US,D,20120622,000000,17.8221,18.1493,17.804,18.0156,9447056,0
+WDC.US,D,20120625,000000,17.7481,18.0367,17.3544,17.5494,4167830,0
+WDC.US,D,20120626,000000,17.6529,17.9975,17.5917,17.6725,5537580,0
+WDC.US,D,20120627,000000,17.7481,18.1206,17.5728,18.0768,4949404,0
+WDC.US,D,20120628,000000,17.3741,17.7186,17.1731,17.47,13373592,0
+WDC.US,D,20120629,000000,17.8886,18.5748,17.7375,18.4879,12124657,0
+WDC.US,D,20120702,000000,18.5574,18.5574,17.9438,18.1025,5342110,0
+WDC.US,D,20120703,000000,18.138,18.8226,18.0768,18.7939,3845741,0
+WDC.US,D,20120705,000000,18.744,18.8392,18.5075,18.611,6049320,0
+WDC.US,D,20120706,000000,18.2831,18.8725,18.2287,18.8165,9468568,0
+WDC.US,D,20120709,000000,18.7191,19.2246,18.6533,19.1264,8178184,0
+WDC.US,D,20120710,000000,19.2646,19.8555,19.2072,19.4158,11346105,0
+WDC.US,D,20120711,000000,19.3863,19.5805,18.9866,19.1067,6309276,0
+WDC.US,D,20120712,000000,18.9805,19.1823,18.6239,19.0175,4223519,0
+WDC.US,D,20120713,000000,19.1067,19.2473,18.9261,19.1551,4279481,0
+WDC.US,D,20120716,000000,19.0349,19.3138,18.9314,19.1823,3280340,0
+WDC.US,D,20120717,000000,19.3462,19.4959,19.1067,19.3908,6825357,0
+WDC.US,D,20120718,000000,19.4294,20.5333,19.3704,20.259,10793626,0
+WDC.US,D,20120719,000000,20.4442,20.4555,19.715,19.8427,7500258,0
+WDC.US,D,20120720,000000,19.7392,19.947,19.4226,19.4558,6121828,0
+WDC.US,D,20120723,000000,19.0976,19.6908,18.9027,19.5805,5942427,0
+WDC.US,D,20120724,000000,19.5578,19.5692,19.05,19.2714,7202205,0
+WDC.US,D,20120725,000000,19.2473,19.8729,19.0599,19.6953,11584761,0
+WDC.US,D,20120726,000000,23.1062,24.7973,23.0518,23.8226,34309290,0
+WDC.US,D,20120727,000000,23.7976,24.3062,23.4757,24.2147,11638397,0
+WDC.US,D,20120730,000000,24.3318,24.7195,23.9623,24.3689,9691318,0
+WDC.US,D,20120731,000000,23.877,24.5306,23.7062,24.1248,8914488,0
+WDC.US,D,20120801,000000,24.4029,24.4527,23.7546,23.9132,5937971,0
+WDC.US,D,20120802,000000,23.7727,24.5487,23.6095,24.2049,6302454,0
+WDC.US,D,20120803,000000,24.6832,24.9794,24.4172,24.8699,6256541,0
+WDC.US,D,20120806,000000,24.9265,25.1676,24.6651,25.0248,4344947,0
+WDC.US,D,20120807,000000,25.2771,25.4774,25.1509,25.327,5857922,0
+WDC.US,D,20120808,000000,25.2522,25.7766,25.0588,25.3912,7076998,0
+WDC.US,D,20120809,000000,25.5885,26.1574,25.4887,26.1023,6594755,0
+WDC.US,D,20120810,000000,26.0214,26.7876,25.8408,26.6849,8190274,0
+WDC.US,D,20120813,000000,26.6849,26.9758,26.502,26.8851,6850975,0
+WDC.US,D,20120814,000000,26.9342,27.1458,26.5693,26.6909,6807534,0
+WDC.US,D,20120815,000000,26.7393,26.8806,26.4484,26.7937,5765148,0
+WDC.US,D,20120816,000000,26.8488,27.5818,26.799,27.5455,6669707,0
+WDC.US,D,20120817,000000,27.3521,27.8697,27.3407,27.5886,5618390,0
+WDC.US,D,20120820,000000,27.5652,27.6067,27.1586,27.4926,4212306,0
+WDC.US,D,20120821,000000,27.5349,27.5349,26.8133,27.0921,5245394,0
+WDC.US,D,20120822,000000,26.8609,27.1329,26.4839,26.9954,5310406,0
+WDC.US,D,20120823,000000,26.842,26.842,25.995,26.3751,8706698,0
+WDC.US,D,20120824,000000,26.3577,26.5345,26.0607,26.4657,5481723,0
+WDC.US,D,20120827,000000,26.6365,26.8972,26.1688,26.5625,3521935,0
+WDC.US,D,20120828,000000,26.3509,26.5466,26.004,26.3879,4767131,0
+WDC.US,D,20120829,000000,26.3811,26.5088,26.029,26.3879,2531544,0
+WDC.US,D,20120830,000000,26.2239,26.2315,25.3731,25.5386,7225441,0
+WDC.US,D,20120831,000000,25.6799,26.0705,25.0897,25.3671,6039566,0
+WDC.US,D,20120904,000000,25.525,25.8899,25.3021,25.6738,4128535,0
+WDC.US,D,20120905,000000,25.5885,25.6799,25.1744,25.3791,5042236,0
+WDC.US,D,20120906,000000,25.0248,26.205,24.8457,26.1514,7868410,0
+WDC.US,D,20120907,000000,25.902,25.933,25.3331,25.3912,5910781,0
+WDC.US,D,20120910,000000,25.259,25.5824,24.9545,24.9794,7904032,0
+WDC.US,D,20120911,000000,25.0482,25.8167,24.9091,25.6285,9960515,0
+WDC.US,D,20120912,000000,25.5076,26.0668,25.0482,25.1608,7567625,0
+WDC.US,D,20120913,000000,25.0361,25.9376,24.4656,25.8287,9179840,0
+WDC.US,D,20120914,000000,26.3577,26.8738,24.6024,24.9091,17845100,0
+WDC.US,D,20120917,000000,24.9915,25.0044,23.846,23.9503,11732837,0
+WDC.US,D,20120918,000000,23.9374,24.2049,23.6707,23.877,8319669,0
+WDC.US,D,20120919,000000,24.0213,24.1127,23.4757,23.7001,7078602,0
+WDC.US,D,20120920,000000,23.5966,23.8566,23.3835,23.7001,5023341,0
+WDC.US,D,20120921,000000,23.9178,24.5691,23.8392,24.3628,11338093,0
+WDC.US,D,20120924,000000,24.0832,24.4822,23.8694,24.2759,9305143,0
+WDC.US,D,20120925,000000,24.526,24.7369,23.9374,24.0545,7676073,0
+WDC.US,D,20120926,000000,23.9911,24.0712,23.3624,23.5672,6235689,0
+WDC.US,D,20120927,000000,23.6488,24.1996,23.6065,24.1618,4377078,0
+WDC.US,D,20120928,000000,24.0349,24.1067,23.5271,23.6435,6522955,0
+WDC.US,D,20121001,000000,23.6374,24.0205,23.2536,23.2725,4796540,0
+WDC.US,D,20121002,000000,23.5044,23.6306,23.0805,23.3004,4772852,0
+WDC.US,D,20121003,000000,23.3971,23.4848,22.8561,22.9536,4753423,0
+WDC.US,D,20121004,000000,23.0284,23.3858,22.7473,23.1916,4911680,0
+WDC.US,D,20121005,000000,23.3072,23.3858,23.1236,23.1916,5655899,0
+WDC.US,D,20121008,000000,23.1433,23.6065,23.0224,23.4039,4205629,0
+WDC.US,D,20121009,000000,23.3072,23.4236,22.6166,22.7027,4803875,0
+WDC.US,D,20121010,000000,22.6672,22.844,22.1526,22.2033,4826348,0
+WDC.US,D,20121011,000000,22.3378,22.844,22.3136,22.3378,3046919,0
+WDC.US,D,20121012,000000,21.7234,22.0816,21.5262,21.9887,7254583,0
+WDC.US,D,20121015,000000,21.9751,22.0423,21.4529,21.8247,4246218,0
+WDC.US,D,20121016,000000,21.9403,22.3242,21.9282,22.1904,4190654,0
+WDC.US,D,20121017,000000,22.1285,22.2698,21.8678,22.1224,3786369,0
+WDC.US,D,20121018,000000,22.0484,22.1224,21.6637,21.7038,4152047,0
+WDC.US,D,20121019,000000,21.6093,21.7038,21.2126,21.2927,4846556,0
+WDC.US,D,20121022,000000,21.459,21.6917,21.1726,21.5376,5834998,0
+WDC.US,D,20121023,000000,19.8404,21.459,19.6878,21.0184,18932253,0
+WDC.US,D,20121024,000000,20.9331,21.0298,20.451,20.6104,7385034,0
+WDC.US,D,20121025,000000,20.7872,21.0494,20.6376,20.9988,5435521,0
+WDC.US,D,20121026,000000,20.9572,21.2021,20.7124,20.828,6041480,0
+WDC.US,D,20121031,000000,20.7986,21.1726,20.723,20.8953,6011822,0
+WDC.US,D,20121101,000000,20.9399,21.7091,20.9399,21.6161,5062058,0
+WDC.US,D,20121102,000000,21.7038,21.8118,21.4499,21.4877,5795497,0
+WDC.US,D,20121105,000000,21.335,21.9335,21.3298,21.7091,4340550,0
+WDC.US,D,20121106,000000,21.8247,22.6846,21.771,22.6098,7423994,0
+WDC.US,D,20121107,000000,22.4473,22.4526,21.5315,21.5481,6309928,0
+WDC.US,D,20121108,000000,21.5542,21.7514,21.2451,21.2693,5176443,0
+WDC.US,D,20121109,000000,21.2557,21.7476,21.2187,21.434,3870775,0
+WDC.US,D,20121112,000000,21.4688,21.592,20.9988,21.2043,3429959,0
+WDC.US,D,20121113,000000,21.0237,21.4401,20.794,21.1718,4474000,0
+WDC.US,D,20121114,000000,21.2497,21.3547,20.6104,20.6656,5101858,0
+WDC.US,D,20121115,000000,20.7676,20.9686,20.5484,20.6656,4404329,0
+WDC.US,D,20121116,000000,20.6754,21.1522,20.5175,21.1091,4797179,0
+WDC.US,D,20121119,000000,21.3116,21.5738,21.2126,21.3675,3434590,0
+WDC.US,D,20121120,000000,21.298,21.434,20.5915,20.8106,5578849,0
+WDC.US,D,20121121,000000,20.8953,21.0494,20.7676,20.9882,4127305,0
+WDC.US,D,20121123,000000,21.1522,21.5428,20.9882,21.4212,2288399,0
+WDC.US,D,20121126,000000,21.3947,21.873,21.2247,21.861,4587702,0
+WDC.US,D,20121127,000000,21.7937,21.9101,21.1726,21.1786,5504448,0
+WDC.US,D,20121128,000000,21.0298,21.1295,20.4668,20.6958,5591066,0
+WDC.US,D,20121129,000000,20.8167,20.8726,20.3822,20.7079,6994200,0
+WDC.US,D,20121130,000000,20.6958,20.9013,20.3882,20.4071,6812627,0
+WDC.US,D,20121203,000000,20.5175,20.8401,20.2991,20.3943,5643449,0
+WDC.US,D,20121204,000000,20.3943,20.6157,20.2628,20.5069,6684473,0
+WDC.US,D,20121205,000000,21.1658,22.4949,20.8348,21.9955,16884051,0
+WDC.US,D,20121206,000000,22.0355,22.7345,21.969,22.6483,8469301,0
+WDC.US,D,20121207,000000,22.7473,23.0156,22.4995,22.9536,7131793,0
+WDC.US,D,20121210,000000,23.0027,23.809,22.9173,23.4719,7088788,0
+WDC.US,D,20121211,000000,23.6865,23.6971,22.9967,23.2944,7729035,0
+WDC.US,D,20121212,000000,23.0722,23.4667,22.9219,23.2657,6554033,0
+WDC.US,D,20121213,000000,23.1848,23.552,23.1289,23.2468,4896265,0
+WDC.US,D,20121214,000000,23.2037,23.3004,23.0065,23.215,4845384,0
+WDC.US,D,20121217,000000,23.3571,23.552,23.1909,23.3752,4605693,0
+WDC.US,D,20121218,000000,23.5906,24.3863,23.4735,24.3349,9169951,0
+WDC.US,D,20121219,000000,24.5812,25.466,24.5812,25.3157,14090182,0
+WDC.US,D,20121220,000000,25.1018,26.0093,25.0414,25.9073,11712618,0
+WDC.US,D,20121221,000000,25.5824,25.8763,25.2242,25.865,18668799,0
+WDC.US,D,20121224,000000,25.7471,25.8023,25.3958,25.692,2364988,0
+WDC.US,D,20121226,000000,25.8711,26.2678,25.8257,25.865,3857901,0
+WDC.US,D,20121227,000000,25.8076,25.9489,25.4615,25.8514,4714659,0
+WDC.US,D,20121228,000000,25.6806,25.797,25.4766,25.4766,2518932,0
+WDC.US,D,20121231,000000,25.4615,26.202,25.3489,26.1098,4253662,0
+WDC.US,D,20130102,000000,26.7287,27.1738,26.3426,26.6939,7203209,0
+WDC.US,D,20130103,000000,26.5473,26.9682,26.3486,26.4363,4846788,0
+WDC.US,D,20130104,000000,26.5088,26.5761,26.1242,26.3486,4451651,0
+WDC.US,D,20130107,000000,26.1892,26.7083,26.1174,26.3615,5319006,0
+WDC.US,D,20130108,000000,26.1778,26.4227,25.5771,25.797,6184967,0
+WDC.US,D,20130109,000000,26.1778,27.0143,26.1098,26.9138,9383912,0
+WDC.US,D,20130110,000000,26.8904,27.1926,26.8299,27.136,7037483,0
+WDC.US,D,20130111,000000,27.1541,27.3445,26.972,27.0264,4515130,0
+WDC.US,D,20130114,000000,27.0015,27.606,26.7483,27.4684,7112461,0
+WDC.US,D,20130115,000000,27.136,27.609,26.9138,27.5538,5414476,0
+WDC.US,D,20130116,000000,27.3702,28.0465,27.3551,27.8425,5545048,0
+WDC.US,D,20130117,000000,27.8425,28.051,27.6876,27.7866,4358416,0
+WDC.US,D,20130118,000000,27.7987,27.8289,27.1926,27.5357,6961620,0
+WDC.US,D,20130122,000000,27.7254,29.2351,27.6294,29.1013,15528286,0
+WDC.US,D,20130123,000000,29.1769,29.353,28.586,28.923,10028374,0
+WDC.US,D,20130124,000000,29.0371,30.3693,28.5165,29.3658,11505695,0
+WDC.US,D,20130125,000000,29.4187,29.8509,29.325,29.5457,5498964,0
+WDC.US,D,20130128,000000,29.464,30.4176,29.2563,29.8902,7362391,0
+WDC.US,D,20130129,000000,29.1218,29.1641,27.6022,28.3351,16769940,0
+WDC.US,D,20130130,000000,28.3775,28.9056,28.3351,28.7908,6365444,0
+WDC.US,D,20130131,000000,28.4515,29.1142,28.2966,28.8815,6291845,0
+WDC.US,D,20130201,000000,29.1769,29.43,28.3707,28.7386,5611429,0
+WDC.US,D,20130204,000000,28.6457,29.0092,28.4696,28.5006,4860387,0
+WDC.US,D,20130205,000000,28.4946,28.8815,28.28,28.6525,5168240,0
+WDC.US,D,20130206,000000,28.6064,29.4965,28.586,29.489,5776806,0
+WDC.US,D,20130207,000000,29.3129,29.39,28.5558,29.2502,5138580,0
+WDC.US,D,20130208,000000,29.3469,30.2219,29.2683,29.7958,4742177,0
+WDC.US,D,20130211,000000,29.8509,29.9847,29.594,29.8623,3838358,0
+WDC.US,D,20130212,000000,29.7844,29.9257,29.4399,29.6061,2675970,0
+WDC.US,D,20130213,000000,29.7164,30.0481,29.6492,29.8834,2588235,0
+WDC.US,D,20130214,000000,29.8388,30.2446,29.7164,29.9915,3307687,0
+WDC.US,D,20130215,000000,30.0436,30.2514,29.5192,29.8562,3722892,0
+WDC.US,D,20130219,000000,29.8562,30.2567,29.7474,29.8449,3418715,0
+WDC.US,D,20130220,000000,29.9121,29.9325,28.586,28.5996,3636214,0
+WDC.US,D,20130221,000000,28.5361,28.7107,27.7578,28.1069,5186780,0
+WDC.US,D,20130222,000000,28.3215,28.6223,27.9951,28.2044,2685397,0
+WDC.US,D,20130225,000000,28.3835,28.4832,27.5297,27.5357,3464566,0
+WDC.US,D,20130226,000000,27.6475,28.2966,27.3083,28.187,5219758,0
+WDC.US,D,20130227,000000,28.1553,29.0726,27.8742,28.886,4131651,0
+WDC.US,D,20130228,000000,28.824,29.3333,28.7386,28.9782,2546652,0
+WDC.US,D,20130301,000000,28.8815,29.6605,28.5361,29.6061,4333690,0
+WDC.US,D,20130304,000000,29.6061,29.6363,29.0296,29.3802,3831024,0
+WDC.US,D,20130305,000000,29.6431,29.8562,29.2683,29.7225,4005057,0
+WDC.US,D,20130306,000000,29.8834,30.469,29.8562,30.0066,5094473,0
+WDC.US,D,20130307,000000,29.9582,29.9847,28.7266,29.0477,6660603,0
+WDC.US,D,20130308,000000,29.2298,29.3862,28.8936,29.2865,5106673,0
+WDC.US,D,20130311,000000,29.1323,29.5457,28.985,29.5011,2898564,0
+WDC.US,D,20130312,000000,29.5872,30.7229,29.2427,30.7184,6352177,0
+WDC.US,D,20130313,000000,30.7229,31.2443,30.4418,30.9647,5612963,0
+WDC.US,D,20130314,000000,30.9874,31.2398,30.8423,31.1687,3150953,0
+WDC.US,D,20130315,000000,31.032,31.3388,30.6066,30.8227,4464182,0
+WDC.US,D,20130318,000000,30.565,30.8597,30.1403,30.4781,2616020,0
+WDC.US,D,20130319,000000,30.494,30.6504,29.7225,30.0247,3958604,0
+WDC.US,D,20130320,000000,30.4048,30.4781,30.0436,30.3126,3537469,0
+WDC.US,D,20130321,000000,30.1101,30.1403,29.1512,29.5577,4347652,0
+WDC.US,D,20130322,000000,29.7225,29.7542,29.0764,29.4527,3272090,0
+WDC.US,D,20130325,000000,29.6492,29.6492,28.8505,29.2071,3178836,0
+WDC.US,D,20130326,000000,29.5525,30.868,29.39,30.0716,6454417,0
+WDC.US,D,20130327,000000,30.0905,31.0448,30.0043,30.9723,5273134,0
+WDC.US,D,20130328,000000,30.8808,31.1098,30.5423,31.0645,4186648,0
+WDC.US,D,20130401,000000,31.1393,31.4423,30.9504,31.1332,3509288,0
+WDC.US,D,20130402,000000,31.2254,31.2896,30.2937,30.9307,3948136,0
+WDC.US,D,20130403,000000,31.0357,31.7732,30.9987,31.2571,4727256,0
+WDC.US,D,20130404,000000,31.2148,31.4785,30.8189,31.3682,2677551,0
+WDC.US,D,20130405,000000,30.9307,30.9307,30.2507,30.763,3834633,0
+WDC.US,D,20130408,000000,30.7305,31.0834,30.6383,31.0305,2698622,0
+WDC.US,D,20130409,000000,31.0834,32.0536,31.0834,31.8564,3570529,0
+WDC.US,D,20130410,000000,31.9674,33.2044,31.9259,32.8704,6014146,0
+WDC.US,D,20130411,000000,32.3513,32.4926,31.7906,32.3649,10628696,0
+WDC.US,D,20130412,000000,32.377,32.7034,32.0657,32.3188,2772316,0
+WDC.US,D,20130415,000000,32.2599,33.1545,31.5526,31.604,4134860,0
+WDC.US,D,20130416,000000,31.9115,32.5122,31.7627,32.1397,3703549,0
+WDC.US,D,20130417,000000,31.876,32.2538,30.9987,31.2375,3648616,0
+WDC.US,D,20130418,000000,31.4914,31.5465,30.1962,30.4237,5736491,0
+WDC.US,D,20130419,000000,30.2877,30.9662,30.1343,30.8453,5149243,0
+WDC.US,D,20130422,000000,30.8861,31.3758,30.4736,31.2012,2616334,0
+WDC.US,D,20130423,000000,31.4423,32.9513,31.3561,32.8878,5629977,0
+WDC.US,D,20130424,000000,33.1349,33.6842,32.3649,32.6785,5952511,0
+WDC.US,D,20130425,000000,34.019,35.8037,32.1284,32.4926,12198108,0
+WDC.US,D,20130426,000000,32.2334,33.4197,31.9924,32.918,5889861,0
+WDC.US,D,20130429,000000,32.8576,33.957,32.5228,33.4318,5629728,0
+WDC.US,D,20130430,000000,33.4681,34.1542,33.4122,34.1489,5855979,0
+WDC.US,D,20130501,000000,34.0983,34.2978,33.6683,33.8527,5068400,0
+WDC.US,D,20130502,000000,34.3779,35.0814,33.994,35.0005,5584850,0
+WDC.US,D,20130503,000000,35.4282,35.8181,35.0814,35.3028,4852161,0
+WDC.US,D,20130506,000000,35.4335,36.2299,35.3156,35.9103,4518318,0
+WDC.US,D,20130507,000000,35.6934,36.6175,35.6934,36.3425,5347094,0
+WDC.US,D,20130508,000000,36.1679,36.7853,36.1679,36.4543,6086534,0
+WDC.US,D,20130509,000000,35.8302,36.1264,35.0504,35.6307,7209679,0
+WDC.US,D,20130510,000000,35.7546,36.1264,35.4826,36.1203,3645447,0
+WDC.US,D,20130513,000000,36.0214,36.1891,35.5385,35.7728,3493135,0
+WDC.US,D,20130514,000000,35.9035,36.6062,35.6179,36.5775,3788968,0
+WDC.US,D,20130515,000000,36.6319,36.9341,36.3055,36.7989,4984910,0
+WDC.US,D,20130516,000000,36.8253,37.3112,36.4596,36.4785,4477374,0
+WDC.US,D,20130517,000000,36.712,37.3603,36.5276,37.3482,4201242,0
+WDC.US,D,20130520,000000,37.1752,37.4298,36.6508,36.7248,3580976,0
+WDC.US,D,20130521,000000,36.9976,37.6437,36.8314,37.5084,2699068,0
+WDC.US,D,20130522,000000,37.491,38.3895,37.1079,37.3112,5249427,0
+WDC.US,D,20130523,000000,36.9727,38.6834,36.9727,38.4605,5219763,0
+WDC.US,D,20130524,000000,38.1945,38.6623,37.7072,38.4847,3266443,0
+WDC.US,D,20130528,000000,38.8504,39.3627,38.6623,38.8323,2930428,0
+WDC.US,D,20130529,000000,38.5043,39.6136,38.5043,39.3688,2911728,0
+WDC.US,D,20130530,000000,39.5086,39.5728,39.1761,39.4073,3410926,0
+WDC.US,D,20130531,000000,39.1111,39.6952,38.9456,39.1164,5143150,0
+WDC.US,D,20130603,000000,38.9298,39.4406,38.3676,39.4126,3881575,0
+WDC.US,D,20130604,000000,39.5025,39.9249,38.9615,39.1761,4312422,0
+WDC.US,D,20130605,000000,38.9161,39.4851,38.4794,38.7998,3311861,0
+WDC.US,D,20130606,000000,38.9161,39.4678,38.589,39.4474,2829454,0
+WDC.US,D,20130607,000000,39.5788,39.764,39.1338,39.6272,2109648,0
+WDC.US,D,20130610,000000,39.4126,39.9249,39.003,39.9121,2790055,0
+WDC.US,D,20130611,000000,39.5237,40.1576,39.4474,39.869,3963243,0
+WDC.US,D,20130612,000000,40.0647,40.3133,39.3937,39.4806,2611160,0
+WDC.US,D,20130613,000000,39.6272,39.8448,39.1126,39.6944,3022403,0
+WDC.US,D,20130614,000000,39.8312,39.9438,39.3227,39.461,2373922,0
+WDC.US,D,20130617,000000,39.8622,40.1516,39.5955,39.937,2993124,0
+WDC.US,D,20130618,000000,40.07,40.3073,39.9053,39.9483,3701532,0
+WDC.US,D,20130619,000000,39.931,40.0239,39.232,39.2698,6560287,0
+WDC.US,D,20130620,000000,38.8194,38.8255,37.6618,37.9845,5450318,0
+WDC.US,D,20130621,000000,37.8923,38.085,37.0588,37.1812,6540158,0
+WDC.US,D,20130624,000000,36.8253,36.9402,35.8513,36.1611,3876016,0
+WDC.US,D,20130625,000000,36.6508,37.2311,36.4271,37.1011,3556672,0
+WDC.US,D,20130626,000000,37.5349,38.0887,37.4313,37.6573,3961583,0
+WDC.US,D,20130627,000000,38.3925,39.161,38.1001,38.8466,4221422,0
+WDC.US,D,20130628,000000,38.657,38.9985,38.2421,38.5157,7081024,0
+WDC.US,D,20130701,000000,38.5157,39.3899,38.5157,39.1156,2911320,0
+WDC.US,D,20130702,000000,38.9313,39.427,38.7212,39.1927,3477172,0
+WDC.US,D,20130703,000000,39.0114,39.5819,38.8058,39.2108,1536609,0
+WDC.US,D,20130705,000000,39.5773,40.1524,39.2849,40.0163,2993521,0
+WDC.US,D,20130708,000000,40.0775,40.5317,40.0647,40.4569,3811914,0
+WDC.US,D,20130709,000000,40.9609,41.1271,40.1818,41.0651,3362558,0
+WDC.US,D,20130710,000000,41.084,41.7301,40.9488,41.7044,4016727,0
+WDC.US,D,20130711,000000,42.225,42.5794,41.3704,41.5722,4040318,0
+WDC.US,D,20130712,000000,41.724,42.1374,41.5578,42.0943,3706382,0
+WDC.US,D,20130715,000000,42.1192,42.5991,42.083,42.3293,3041288,0
+WDC.US,D,20130716,000000,42.4615,42.522,42.0459,42.114,2124138,0
+WDC.US,D,20130717,000000,42.4479,42.5991,42.0006,42.5227,1767519,0
+WDC.US,D,20130718,000000,42.7094,43.4159,42.5469,43.2051,2808133,0
+WDC.US,D,20130719,000000,43.1363,43.5776,42.8144,43.292,2815843,0
+WDC.US,D,20130722,000000,43.5821,43.8013,43.1605,43.4763,2954356,0
+WDC.US,D,20130723,000000,43.6856,43.7317,41.9447,42.0769,4507327,0
+WDC.US,D,20130724,000000,41.1075,42.0573,40.9223,41.8888,5304450,0
+WDC.US,D,20130725,000000,39.3899,39.8002,38.1447,39.4103,8570295,0
+WDC.US,D,20130726,000000,39.2108,39.2169,38.2784,38.8512,5455904,0
+WDC.US,D,20130729,000000,39.0318,39.0809,38.5353,38.833,3510130,0
+WDC.US,D,20130730,000000,39.0318,40.509,38.9925,40.3768,5454189,0
+WDC.US,D,20130731,000000,40.5559,40.7228,39.7194,39.9362,4082282,0
+WDC.US,D,20130801,000000,40.475,41.3115,40.07,41.2148,3445378,0
+WDC.US,D,20130802,000000,40.9488,41.0077,40.3201,40.4198,2634847,0
+WDC.US,D,20130805,000000,40.4146,40.7357,40.0299,40.1977,2076179,0
+WDC.US,D,20130806,000000,40.0443,40.2098,39.535,39.9854,2586251,0
+WDC.US,D,20130807,000000,39.9483,39.9786,39.1927,39.4655,3032464,0
+WDC.US,D,20130808,000000,39.8229,41.4671,39.8153,41.3863,4139432,0
+WDC.US,D,20130809,000000,41.2442,41.9953,41.2155,41.8714,4241658,0
+WDC.US,D,20130812,000000,41.6054,42.4804,41.6054,42.2885,2708477,0
+WDC.US,D,20130813,000000,42.5288,42.6973,42.0391,42.4358,3119641,0
+WDC.US,D,20130814,000000,42.3996,42.6331,42.1374,42.4865,2542845,0
+WDC.US,D,20130815,000000,41.9341,42.0203,40.9223,40.9548,3604467,0
+WDC.US,D,20130816,000000,40.8528,40.9412,40.0534,40.07,3742742,0
+WDC.US,D,20130819,000000,39.7572,40.5317,39.7262,39.8229,2934013,0
+WDC.US,D,20130820,000000,39.8932,40.3896,39.5206,40.3201,2505053,0
+WDC.US,D,20130821,000000,40.2272,41.7112,40.1335,41.1702,4589873,0
+WDC.US,D,20130822,000000,41.3319,41.922,41.1339,41.7475,1893335,0
+WDC.US,D,20130823,000000,41.9402,41.9515,40.4818,40.5868,4482667,0
+WDC.US,D,20130826,000000,40.6382,40.8143,40.1448,40.1977,3088312,0
+WDC.US,D,20130827,000000,39.6582,39.9113,38.0139,38.1107,5151675,0
+WDC.US,D,20130828,000000,38.2421,39.1496,38.0827,38.7439,2611829,0
+WDC.US,D,20130829,000000,38.4718,38.4718,36.8238,37.6641,6335925,0
+WDC.US,D,20130830,000000,37.7971,38.5754,37.4049,38.4598,4647733,0
+WDC.US,D,20130903,000000,38.8806,39.8267,38.7764,39.2411,4502773,0
+WDC.US,D,20130904,000000,39.3113,40.2959,38.6079,40.2264,3394291,0
+WDC.US,D,20130905,000000,40.0692,40.6435,39.971,40.3828,2412230,0
+WDC.US,D,20130906,000000,40.438,40.5687,39.4519,40.3133,2574693,0
+WDC.US,D,20130909,000000,40.3201,40.7848,39.931,40.5687,2951863,0
+WDC.US,D,20130910,000000,40.7856,41.2163,40.4501,40.9956,4237571,0
+WDC.US,D,20130911,000000,41.0077,41.375,40.6858,40.8407,3736802,0
+WDC.US,D,20130912,000000,40.7055,40.8369,39.9536,39.9982,2748528,0
+WDC.US,D,20130913,000000,39.9279,40.3579,39.7345,39.9219,2140105,0
+WDC.US,D,20130916,000000,40.9148,41.0561,40.0609,40.3314,2778381,0
+WDC.US,D,20130917,000000,40.3201,40.6488,40.0609,40.3768,2353821,0
+WDC.US,D,20130918,000000,40.3201,40.6609,39.6385,39.875,5181237,0
+WDC.US,D,20130919,000000,40.0534,40.1977,39.5773,39.943,4014051,0
+WDC.US,D,20130920,000000,39.9408,40.138,39.4746,39.5025,4837740,0
+WDC.US,D,20130923,000000,39.2282,39.6,38.8512,39.2471,1695042,0
+WDC.US,D,20130924,000000,39.4277,40.277,39.1307,40.1221,3217725,0
+WDC.US,D,20130925,000000,40.2702,40.7123,39.7655,40.5868,4857823,0
+WDC.US,D,20130926,000000,40.9163,40.9306,39.1663,39.4277,3534775,0
+WDC.US,D,20130927,000000,39.2547,39.8267,39.068,39.4277,2195928,0
+WDC.US,D,20130930,000000,38.9456,39.5373,38.6079,39.4798,3176173,0
+WDC.US,D,20131001,000000,39.5796,40.1093,39.3355,39.8773,2689747,0
+WDC.US,D,20131002,000000,39.6725,40.237,39.1988,40.1901,3294696,0
+WDC.US,D,20131003,000000,39.9219,40.2627,39.5297,39.9461,2746597,0
+WDC.US,D,20131004,000000,39.9657,40.5868,39.5426,40.4939,2218411,0
+WDC.US,D,20131007,000000,40.0012,40.444,39.8833,40.1032,2415613,0
+WDC.US,D,20131008,000000,40.1833,40.6684,39.4466,39.467,2871443,0
+WDC.US,D,20131009,000000,39.5547,39.6672,38.8557,39.3053,2108401,0
+WDC.US,D,20131010,000000,39.8267,40.8369,39.6415,40.806,2873459,0
+WDC.US,D,20131011,000000,40.7236,41.7822,40.4138,41.5525,2871693,0
+WDC.US,D,20131014,000000,41.3417,42.9104,41.2163,42.9028,3364224,0
+WDC.US,D,20131015,000000,42.5605,43.2088,42.4562,42.5424,3144214,0
+WDC.US,D,20131016,000000,42.8333,43.4816,42.5666,43.1635,3523856,0
+WDC.US,D,20131017,000000,42.955,44.1624,42.8038,43.8761,3338693,0
+WDC.US,D,20131018,000000,43.8761,44.7299,43.5391,44.6823,3074843,0
+WDC.US,D,20131021,000000,44.7488,45.0511,44.3415,45.0269,2885212,0
+WDC.US,D,20131022,000000,45.3382,45.7568,44.7224,44.9763,3380445,0
+WDC.US,D,20131023,000000,44.7843,44.7843,43.4635,43.6569,3455927,0
+WDC.US,D,20131024,000000,43.7068,44.136,43.3169,43.9237,3741488,0
+WDC.US,D,20131025,000000,44.9702,46.2858,44.5176,45.2279,5218416,0
+WDC.US,D,20131028,000000,45.2445,45.3699,44.6763,45.1047,3017151,0
+WDC.US,D,20131029,000000,44.9763,45.9918,44.7775,45.2966,2799267,0
+WDC.US,D,20131030,000000,45.4077,45.6994,45.0647,45.5898,2349125,0
+WDC.US,D,20131031,000000,44.6763,45.147,43.1393,43.3577,6839712,0
+WDC.US,D,20131101,000000,42.8741,43.5262,42.4306,43.496,12624567,0
+WDC.US,D,20131104,000000,43.5942,45.1508,43.5942,44.8788,4977851,0
+WDC.US,D,20131105,000000,44.6287,44.8078,43.6282,44.331,3425092,0
+WDC.US,D,20131106,000000,44.7163,45.1266,43.9932,44.442,2227397,0
+WDC.US,D,20131107,000000,44.6612,44.9279,43.4635,43.731,3606077,0
+WDC.US,D,20131108,000000,43.8013,44.8584,43.731,44.6287,2478888,0
+WDC.US,D,20131111,000000,44.374,44.8206,43.6849,44.5591,1928219,0
+WDC.US,D,20131112,000000,44.5176,45.1432,44.5176,44.915,2623902,0
+WDC.US,D,20131113,000000,44.3922,45.1266,44.2342,45.11,2371128,0
+WDC.US,D,20131114,000000,45.1047,47.3807,44.841,47.2318,5739710,0
+WDC.US,D,20131115,000000,47.2885,47.3875,45.781,47.0436,4163491,0
+WDC.US,D,20131118,000000,47.163,47.2257,46.1036,46.2412,3579581,0
+WDC.US,D,20131119,000000,45.8052,46.5034,45.4644,45.8369,3215198,0
+WDC.US,D,20131120,000000,46.1286,46.2782,45.8739,46.044,2198016,0
+WDC.US,D,20131121,000000,46.3031,46.7966,45.9314,46.5963,2820145,0
+WDC.US,D,20131122,000000,46.7036,46.8774,46.1414,46.7845,2756713,0
+WDC.US,D,20131125,000000,46.9197,47.3051,46.5653,46.5842,2297420,0
+WDC.US,D,20131126,000000,46.758,46.8638,46.2102,46.6152,2315042,0
+WDC.US,D,20131127,000000,46.9885,47.6058,46.6394,47.4441,2154650,0
+WDC.US,D,20131129,000000,47.5696,47.8552,46.5842,46.7278,1403929,0
+WDC.US,D,20131202,000000,46.3606,47.3262,46.3167,46.9764,2577488,0
+WDC.US,D,20131203,000000,46.7966,47.0384,46.3364,47.0323,3076033,0
+WDC.US,D,20131204,000000,47.7736,49.0619,47.5303,48.3048,4746761,0
+WDC.US,D,20131205,000000,48.1401,48.3766,47.5303,47.8098,2889358,0
+WDC.US,D,20131206,000000,48.4468,49.2924,48.1469,49.136,2909898,0
+WDC.US,D,20131209,000000,49.0929,49.7473,48.5828,49.0695,4332649,0
+WDC.US,D,20131210,000000,48.8881,49.5425,47.8688,49.3989,2661244,0
+WDC.US,D,20131211,000000,49.5493,49.5493,48.4332,48.4778,3390400,0
+WDC.US,D,20131212,000000,48.7831,49.4495,48.4143,49.1065,3311555,0
+WDC.US,D,20131213,000000,49.5984,49.6913,48.8065,49.2251,3460248,0
+WDC.US,D,20131216,000000,49.6913,50.9623,49.5357,50.8497,5078927,0
+WDC.US,D,20131217,000000,51.285,52.7433,50.8822,51.9333,6294834,0
+WDC.US,D,20131218,000000,51.8592,51.8721,50.184,51.1255,6876357,0
+WDC.US,D,20131219,000000,51.1527,51.2109,50.5618,51.1255,3542323,0
+WDC.US,D,20131220,000000,51.5593,52.0073,51.0235,51.4844,6343262,0
+WDC.US,D,20131223,000000,51.965,51.9937,51.1255,51.4535,2388742,0
+WDC.US,D,20131224,000000,51.0908,51.8396,51.0598,51.5963,853912,0
+WDC.US,D,20131226,000000,51.8864,52.0905,51.4104,51.922,1177037,0
+WDC.US,D,20131227,000000,51.9288,52.3904,51.5963,51.7587,1369151,0
+WDC.US,D,20131230,000000,51.8796,52.4909,51.7104,52.2401,1284388,0
+WDC.US,D,20131231,000000,52.2038,52.6043,51.8343,52.435,2006341,0
+WDC.US,D,20140102,000000,52.3663,52.3904,51.6091,51.6711,2548243,0
+WDC.US,D,20140103,000000,51.6416,52.3224,51.3847,52.0489,2522121,0
+WDC.US,D,20140106,000000,52.1668,52.5793,51.7466,51.8041,3022582,0
+WDC.US,D,20140107,000000,52.129,53.8427,51.8978,53.5292,3777410,0
+WDC.US,D,20140108,000000,53.7279,54.9036,53.6531,54.0045,6223133,0
+WDC.US,D,20140109,000000,54.3286,54.4676,52.9662,53.0713,3680470,0
+WDC.US,D,20140110,000000,53.3085,53.74,53.1287,53.4075,3202406,0
+WDC.US,D,20140113,000000,53.3531,54.1858,52.6798,52.8778,3074636,0
+WDC.US,D,20140114,000000,52.9481,54.9709,52.9481,54.9286,3184648,0
+WDC.US,D,20140115,000000,55.4333,55.7469,54.7162,55.6109,2934234,0
+WDC.US,D,20140116,000000,55.8671,56.2713,55.2966,55.592,4521673,0
+WDC.US,D,20140117,000000,55.2905,55.6661,54.9036,55.5089,4694458,0
+WDC.US,D,20140121,000000,56.2479,56.5214,54.8908,55.5346,4892577,0
+WDC.US,D,20140122,000000,55.2905,55.8036,54.9414,55.0465,4093836,0
+WDC.US,D,20140123,000000,54.2523,55.3774,52.8415,54.4019,6937157,0
+WDC.US,D,20140124,000000,53.7967,54.6105,53.1166,53.1226,4119093,0
+WDC.US,D,20140127,000000,53.1226,53.6984,52.8098,52.8672,3658681,0
+WDC.US,D,20140128,000000,52.2922,52.8672,51.5797,52.1033,7140208,0
+WDC.US,D,20140129,000000,51.8396,53.1098,51.693,52.6239,4037008,0
+WDC.US,D,20140130,000000,53.0425,54.4676,52.8604,54.3347,4690484,0
+WDC.US,D,20140131,000000,53.4075,54.3279,53.3471,53.8541,3273193,0
+WDC.US,D,20140203,000000,53.5594,54.1473,52.0096,52.1849,4051374,0
+WDC.US,D,20140204,000000,52.5098,52.5975,51.4595,52.1849,2987786,0
+WDC.US,D,20140205,000000,51.8796,52.4426,50.521,51.7104,3624089,0
+WDC.US,D,20140206,000000,52.0791,52.4494,51.7912,52.0905,1938303,0
+WDC.US,D,20140207,000000,52.4781,53.3788,51.7466,52.9232,3084790,0
+WDC.US,D,20140210,000000,52.7977,53.3682,52.2401,52.9277,2274017,0
+WDC.US,D,20140211,000000,52.8287,53.3085,52.4645,53.0425,2045547,0
+WDC.US,D,20140212,000000,53.1355,54.2523,53.0645,53.7906,2564434,0
+WDC.US,D,20140213,000000,53.3032,54.2153,53.1476,54.1646,2325214,0
+WDC.US,D,20140214,000000,54.4216,54.4964,53.638,54.1918,1939217,0
+WDC.US,D,20140218,000000,54.386,54.9921,53.9115,53.9599,2262091,0
+WDC.US,D,20140219,000000,53.7052,54.2432,53.2964,53.4015,2385821,0
+WDC.US,D,20140220,000000,53.4544,53.9659,52.7531,53.8979,2625676,0
+WDC.US,D,20140221,000000,54.1034,55.0956,54.0581,55.0026,3268211,0
+WDC.US,D,20140224,000000,55.0653,55.8149,54.7948,55.3714,2848862,0
+WDC.US,D,20140225,000000,55.3094,55.6215,54.6581,54.8666,2102611,0
+WDC.US,D,20140226,000000,55.0865,56.1172,54.9981,55.7991,3627736,0
+WDC.US,D,20140227,000000,55.5588,55.7469,54.7049,55.2595,2736887,0
+WDC.US,D,20140228,000000,54.921,55.0789,53.8427,54.3672,4326549,0
+WDC.US,D,20140303,000000,53.9108,55.2663,53.4143,54.9354,2700100,0
+WDC.US,D,20140304,000000,55.3956,56.0091,55.19,55.4734,2593162,0
+WDC.US,D,20140305,000000,55.3956,55.5988,55.0344,55.2029,1803628,0
+WDC.US,D,20140306,000000,55.521,55.521,53.8541,54.1971,3044300,0
+WDC.US,D,20140307,000000,54.2523,54.5719,52.435,52.6519,3329039,0
+WDC.US,D,20140310,000000,52.7977,54.1473,52.5537,53.1906,3541666,0
+WDC.US,D,20140311,000000,53.2911,53.5722,51.8094,52.0028,3076433,0
+WDC.US,D,20140312,000000,51.6356,52.7214,51.5109,52.5975,2097517,0
+WDC.US,D,20140313,000000,52.7788,53.1226,52.1343,52.6307,3255646,0
+WDC.US,D,20140314,000000,52.3776,53.1982,52.3595,53.1325,2697166,0
+WDC.US,D,20140317,000000,53.3418,53.74,52.6859,53.2118,4594002,0
+WDC.US,D,20140318,000000,53.177,54.0279,52.8143,53.947,2144665,0
+WDC.US,D,20140319,000000,53.8979,53.9342,53.0969,53.6667,2826344,0
+WDC.US,D,20140320,000000,53.5352,55.0925,53.2413,54.9921,3165220,0
+WDC.US,D,20140321,000000,55.2233,55.7469,54.7888,55.3835,5140114,0
+WDC.US,D,20140324,000000,55.0789,55.5588,54.1858,54.9853,3713742,0
+WDC.US,D,20140325,000000,54.9853,56.4527,54.8349,56.1542,3296058,0
+WDC.US,D,20140326,000000,56.5985,57.1267,55.9902,56.0144,3494716,0
+WDC.US,D,20140327,000000,55.821,56.6416,55.6714,56.2479,3262560,0
+WDC.US,D,20140328,000000,56.3408,57.0194,55.7907,56.065,2484132,0
+WDC.US,D,20140331,000000,56.2675,57.9843,55.8535,57.5778,4118000,0
+WDC.US,D,20140401,000000,57.9979,58.8812,57.741,58.6546,3409475,0
+WDC.US,D,20140402,000000,58.7724,59.287,58.0032,59.0316,2785587,0
+WDC.US,D,20140403,000000,58.7248,59.2938,58.347,58.6062,2582809,0
+WDC.US,D,20140404,000000,59.1442,59.5719,56.4428,56.7496,4031086,0
+WDC.US,D,20140407,000000,56.6809,57.5332,55.7243,56.1859,3916043,0
+WDC.US,D,20140408,000000,56.26,57.2325,56.1444,57.0519,3303261,0
+WDC.US,D,20140409,000000,57.033,57.3768,55.8535,57.2196,3164220,0
+WDC.US,D,20140410,000000,57.2748,57.633,55.2875,55.2875,3602908,0
+WDC.US,D,20140411,000000,54.9233,55.8338,54.6792,55.3124,3589451,0
+WDC.US,D,20140414,000000,55.8535,56.7995,55.5066,56.6552,3095719,0
+WDC.US,D,20140415,000000,56.5358,56.7549,55.187,56.0401,2903007,0
+WDC.US,D,20140416,000000,56.4164,56.8486,55.7907,56.6114,2196899,0
+WDC.US,D,20140417,000000,56.3408,57.4395,56.0341,57.0934,2657542,0
+WDC.US,D,20140421,000000,57.4826,57.8891,56.8698,57.8528,2154104,0
+WDC.US,D,20140422,000000,57.7335,58.1596,57.5068,57.7478,2169162,0
+WDC.US,D,20140423,000000,57.5196,57.6843,56.4542,56.7119,2393073,0
+WDC.US,D,20140424,000000,57.1577,57.3118,55.8474,56.3106,2739094,0
+WDC.US,D,20140425,000000,55.9592,56.0915,54.9233,55.0366,2395507,0
+WDC.US,D,20140428,000000,55.3812,55.8837,53.9584,54.887,3142423,0
+WDC.US,D,20140429,000000,55.3684,55.4885,54.5674,54.8371,3534285,0
+WDC.US,D,20140430,000000,54.2289,56.3597,53.8888,55.2331,3642766,0
+WDC.US,D,20140501,000000,53.6297,53.8707,50.9291,51.594,8072399,0
+WDC.US,D,20140502,000000,51.7444,52.7108,51.1255,52.4713,4629179,0
+WDC.US,D,20140505,000000,52.1456,52.9564,51.9756,52.6103,3142185,0
+WDC.US,D,20140506,000000,52.4161,53.2942,52.2522,52.93,3212319,0
+WDC.US,D,20140507,000000,52.667,53.2624,51.662,52.2665,3986966,0
+WDC.US,D,20140508,000000,52.6103,53.3108,52.0224,52.4161,3727237,0
+WDC.US,D,20140509,000000,52.3285,52.4139,50.6548,51.3877,4801494,0
+WDC.US,D,20140512,000000,51.8434,52.0474,51.3379,51.7096,3522823,0
+WDC.US,D,20140513,000000,51.7444,52.0398,51.3197,51.7965,2840657,0
+WDC.US,D,20140514,000000,52.5537,54.1518,52.3708,53.505,4627847,0
+WDC.US,D,20140515,000000,53.3387,53.8888,52.9504,53.4891,3295777,0
+WDC.US,D,20140516,000000,53.3501,54.0218,52.9504,53.8707,2731543,0
+WDC.US,D,20140519,000000,53.777,53.8193,53.0252,53.4952,3527003,0
+WDC.US,D,20140520,000000,53.6085,53.6433,52.2204,52.5733,3137605,0
+WDC.US,D,20140521,000000,52.6866,53.5118,52.3406,52.4607,2535349,0
+WDC.US,D,20140522,000000,52.4554,52.6602,52.1456,52.4494,2978393,0
+WDC.US,D,20140523,000000,52.6602,53.3251,52.4222,53.1937,1704749,0
+WDC.US,D,20140527,000000,53.3002,54.8492,53.2231,54.8167,2866146,0
+WDC.US,D,20140528,000000,54.8039,55.181,54.5674,54.6792,2281806,0
+WDC.US,D,20140529,000000,54.3672,55.0117,54.3672,54.6346,1725273,0
+WDC.US,D,20140530,000000,54.5598,55.1492,54.2432,55.0895,4298882,0
+WDC.US,D,20140602,000000,55.048,55.326,54.7503,54.9679,2167965,0
+WDC.US,D,20140603,000000,54.7117,55.2271,54.5236,55.1122,1610220,0
+WDC.US,D,20140604,000000,55.0434,56.1028,54.8999,55.9011,2789352,0
+WDC.US,D,20140605,000000,56.3159,57.7584,55.7567,57.6579,6903566,0
+WDC.US,D,20140606,000000,57.6216,57.8838,57.1033,57.7901,2645883,0
+WDC.US,D,20140609,000000,57.7539,57.8778,57.1199,57.4637,2797932,0
+WDC.US,D,20140610,000000,57.1063,57.4637,56.4104,56.9257,2957044,0
+WDC.US,D,20140611,000000,56.7995,57.0738,56.4995,56.8766,1394668,0
+WDC.US,D,20140612,000000,56.6355,57.0058,56.0091,56.2713,1979168,0
+WDC.US,D,20140613,000000,57.4584,58.573,57.339,57.7652,3721313,0
+WDC.US,D,20140616,000000,57.6141,57.9095,57.2748,57.3504,2132498,0
+WDC.US,D,20140617,000000,57.1811,58.0727,56.9945,57.8891,1822460,0
+WDC.US,D,20140618,000000,57.6904,58.4044,57.4063,58.31,1599299,0
+WDC.US,D,20140619,000000,58.0153,58.4437,56.9257,57.2385,2816143,0
+WDC.US,D,20140620,000000,57.4765,57.8324,56.7119,57.3504,4160060,0
+WDC.US,D,20140623,000000,57.1577,57.4894,56.5426,57.4327,1421267,0
+WDC.US,D,20140624,000000,57.3451,57.8211,56.7496,56.8244,2434499,0
+WDC.US,D,20140625,000000,57.0337,58.1286,56.8622,57.9088,2180674,0
+WDC.US,D,20140626,000000,57.9261,58.007,57.4085,57.8755,1277420,0
+WDC.US,D,20140627,000000,57.8075,58.6311,57.6617,58.5125,2397223,0
+WDC.US,D,20140630,000000,58.31,58.5745,57.9405,58.1347,1659550,0
+WDC.US,D,20140701,000000,58.6765,60.3071,58.6372,59.4956,3589495,0
+WDC.US,D,20140702,000000,59.3777,60.6585,59.2243,60.4137,2675437,0
+WDC.US,D,20140703,000000,60.7212,60.8882,59.8031,60.8051,1980621,0
+WDC.US,D,20140707,000000,60.4786,60.7053,59.3936,60.295,4153615,0
+WDC.US,D,20140708,000000,60.3388,60.4968,59.0792,59.4313,2937213,0
+WDC.US,D,20140709,000000,58.8956,60.0993,58.8956,59.3936,2279239,0
+WDC.US,D,20140710,000000,59.0792,60.6162,58.6765,60.0918,2639606,0
+WDC.US,D,20140711,000000,59.8719,62.2868,59.8651,61.5781,5040521,0
+WDC.US,D,20140714,000000,62.0133,62.512,61.5108,61.9959,3865080,0
+WDC.US,D,20140715,000000,61.8176,62.9722,61.7753,62.1705,3560160,0
+WDC.US,D,20140716,000000,63.7996,64.3104,63.0485,63.7535,5585591,0
+WDC.US,D,20140717,000000,62.8392,63.5548,61.4685,61.8176,5147964,0
+WDC.US,D,20140718,000000,61.838,62.8453,61.6483,62.6443,4511313,0
+WDC.US,D,20140721,000000,62.6382,62.7636,62.0269,62.3745,1769694,0
+WDC.US,D,20140722,000000,62.5929,63.3666,62.5823,63.0855,2026960,0
+WDC.US,D,20140723,000000,63.2087,63.4112,62.6125,62.7319,1613091,0
+WDC.US,D,20140724,000000,62.8785,63.1044,62.3821,62.7319,2526801,0
+WDC.US,D,20140725,000000,62.5181,62.9548,62.2105,62.5808,1543018,0
+WDC.US,D,20140728,000000,62.6382,63.6031,62.1448,63.4936,2644465,0
+WDC.US,D,20140729,000000,63.1316,63.7792,62.9269,63.4815,2721509,0
+WDC.US,D,20140730,000000,63.8759,64.664,63.5676,63.718,4135552,0
+WDC.US,D,20140731,000000,62.7712,64.8061,61.705,62.914,3514604,0
+WDC.US,D,20140801,000000,62.178,63.3084,62.1153,63.177,3976423,0
+WDC.US,D,20140804,000000,63.177,64.5658,63.0538,64.3051,3680806,0
+WDC.US,D,20140805,000000,63.857,64.5787,63.7475,64.0233,3042863,0
+WDC.US,D,20140806,000000,63.7354,64.3973,63.6228,64.1729,2399112,0
+WDC.US,D,20140807,000000,64.2892,64.7222,63.6273,63.9915,2614887,0
+WDC.US,D,20140808,000000,64.0618,64.1857,63.4679,63.7996,2128113,0
+WDC.US,D,20140811,000000,63.8631,64.318,63.4936,63.5744,1692925,0
+WDC.US,D,20140812,000000,63.6273,63.6273,61.9959,62.6745,3979009,0
+WDC.US,D,20140813,000000,63.0855,63.2472,62.3276,63.2404,3133834,0
+WDC.US,D,20140814,000000,63.449,63.4747,62.5558,63.2148,2329172,0
+WDC.US,D,20140815,000000,63.6092,63.8064,62.6556,63.3795,2520682,0
+WDC.US,D,20140818,000000,63.4369,63.882,63.1581,63.5125,1588984,0
+WDC.US,D,20140819,000000,63.582,63.888,62.7636,62.9896,2477651,0
+WDC.US,D,20140820,000000,62.8717,63.4936,62.8392,63.1362,1760924,0
+WDC.US,D,20140821,000000,63.0735,63.4369,62.9669,63.4301,2081683,0
+WDC.US,D,20140822,000000,63.7044,63.9598,63.2865,63.6092,1613953,0
+WDC.US,D,20140825,000000,63.9273,64.6421,63.882,64.1918,1308338,0
+WDC.US,D,20140826,000000,64.0512,64.4162,63.82,64.216,1698547,0
+WDC.US,D,20140827,000000,64.262,65.1975,64.216,64.6897,2171740,0
+WDC.US,D,20140828,000000,64.2998,64.6179,64.0308,64.2945,2154789,0
+WDC.US,D,20140829,000000,64.7275,65.1922,64.1797,64.8824,2090379,0
+WDC.US,D,20140902,000000,64.9036,65.0411,63.9409,64.2477,2268178,0
+WDC.US,D,20140903,000000,64.2945,64.5144,63.7656,64.0822,2161592,0
+WDC.US,D,20140904,000000,64.0822,64.3792,63.3991,63.582,1985475,0
+WDC.US,D,20140905,000000,63.7475,63.9024,63.2268,63.5616,2131554,0
+WDC.US,D,20140908,000000,63.718,64.0618,62.8332,63.2654,3156567,0
+WDC.US,D,20140909,000000,63.3289,63.3916,62.6193,62.8883,2493736,0
+WDC.US,D,20140910,000000,62.8657,63.1422,62.3669,62.914,2187024,0
+WDC.US,D,20140911,000000,62.7636,63.418,62.2868,63.0221,1773719,0
+WDC.US,D,20140912,000000,62.7138,63.1702,62.5445,62.914,2683276,0
+WDC.US,D,20140915,000000,62.7893,63.1641,61.3491,61.4405,2569541,0
+WDC.US,D,20140916,000000,61.2834,61.9959,61.0325,61.7881,2418182,0
+WDC.US,D,20140917,000000,61.8002,61.9136,60.7476,61.6113,3727172,0
+WDC.US,D,20140918,000000,61.6982,62.9473,61.3083,62.7198,3656233,0
+WDC.US,D,20140919,000000,62.4803,63.0787,61.8055,62.0511,9680388,0
+WDC.US,D,20140922,000000,62.045,62.1909,61.6189,61.8516,2648338,0
+WDC.US,D,20140923,000000,61.8879,61.9959,61.0945,61.1073,2196878,0
+WDC.US,D,20140924,000000,61.0809,62.1523,60.9554,61.9445,2482653,0
+WDC.US,D,20140925,000000,62.1093,62.1659,60.187,60.5867,2523796,0
+WDC.US,D,20140926,000000,60.5791,61.4912,60.5021,61.2773,1948070,0
+WDC.US,D,20140929,000000,60.521,61.0325,60.1054,60.6222,2533677,0
+WDC.US,D,20140930,000000,60.6094,61.5554,60.4718,61.2955,2721146,0
+WDC.US,D,20141001,000000,61.0182,61.2086,59.7223,59.8167,3023492,0
+WDC.US,D,20141002,000000,59.8726,60.3041,59.0188,60.1522,2400877,0
+WDC.US,D,20141003,000000,60.493,60.8859,60.1227,60.3351,2145238,0
+WDC.US,D,20141006,000000,60.6562,60.8587,59.859,59.8923,2580796,0
+WDC.US,D,20141007,000000,59.4434,59.8726,58.9885,59.012,2403302,0
+WDC.US,D,20141008,000000,59.0445,60.5829,58.6387,60.499,2675503,0
+WDC.US,D,20141009,000000,60.5104,60.5104,59.0513,59.0649,2602214,0
+WDC.US,D,20141010,000000,59.2893,59.9157,57.2106,57.2106,3546949,0
+WDC.US,D,20141013,000000,56.996,57.4395,54.5598,54.6868,5291521,0
+WDC.US,D,20141014,000000,55.193,55.3472,53.9531,54.3082,4555323,0
+WDC.US,D,20141015,000000,53.3735,53.947,52.3987,53.8201,5425790,0
+WDC.US,D,20141016,000000,52.9103,54.6543,52.5997,54.1246,2598840,0
+WDC.US,D,20141017,000000,54.6362,55.527,54.5598,54.921,3599377,0
+WDC.US,D,20141020,000000,55.0344,55.7613,54.9271,55.5474,3114161,0
+WDC.US,D,20141021,000000,56.167,57.4055,55.9781,57.3488,3667587,0
+WDC.US,D,20141022,000000,57.3488,57.5461,56.3635,56.4572,2754443,0
+WDC.US,D,20141023,000000,57.2363,57.5959,56.668,57.2929,2879494,0
+WDC.US,D,20141024,000000,57.5959,58.0712,57.0209,57.9821,2352977,0
+WDC.US,D,20141027,000000,58.0327,59.3286,57.3111,58.7853,3625498,0
+WDC.US,D,20141028,000000,59.2893,59.5568,57.9821,58.8676,4272978,0
+WDC.US,D,20141029,000000,58.817,61.6627,58.5458,60.5829,6783680,0
+WDC.US,D,20141030,000000,60.2172,60.5058,59.5175,60.2021,3290595,0
+WDC.US,D,20141031,000000,61.4625,62.3518,60.8164,62.2143,4215262,0
+WDC.US,D,20141103,000000,62.4342,64.1797,62.2959,63.718,4411237,0
+WDC.US,D,20141104,000000,63.3916,64.0036,62.9896,63.2472,3320650,0
+WDC.US,D,20141105,000000,63.7233,64.126,63.2654,64.0565,1933652,0
+WDC.US,D,20141106,000000,63.2472,63.9213,61.7005,61.8901,5123387,0
+WDC.US,D,20141107,000000,61.9468,62.5914,61.5607,61.7896,7996251,0
+WDC.US,D,20141110,000000,61.739,61.9793,61.3854,61.7519,2938944,0
+WDC.US,D,20141111,000000,61.7519,61.9347,60.96,61.3144,2301950,0
+WDC.US,D,20141112,000000,61.3348,62.0481,61.031,61.7458,2496462,0
+WDC.US,D,20141113,000000,61.6438,62.0798,61.4013,61.8713,2008264,0
+WDC.US,D,20141114,000000,61.9854,62.4924,61.841,62.237,1764430,0
+WDC.US,D,20141117,000000,62.1629,62.5551,61.5176,62.3208,2902452,0
+WDC.US,D,20141118,000000,62.2204,64.0036,62.067,63.4883,3197160,0
+WDC.US,D,20141119,000000,63.3991,63.5125,62.8332,63.1906,1867071,0
+WDC.US,D,20141120,000000,63.2087,64.3845,62.6624,64.3603,1896461,0
+WDC.US,D,20141121,000000,64.9036,65.4461,63.7656,64.318,4124328,0
+WDC.US,D,20141124,000000,64.216,65.1272,64.1729,64.995,1944995,0
+WDC.US,D,20141125,000000,65.1431,65.7748,64.8628,64.9111,3689583,0
+WDC.US,D,20141126,000000,64.5076,65.5693,64.2424,65.5557,2317779,0
+WDC.US,D,20141128,000000,65.4718,65.7748,65.1272,65.3161,1363660,0
+WDC.US,D,20141201,000000,65.2104,65.3819,64.0875,64.5991,2891449,0
+WDC.US,D,20141202,000000,64.6179,65.2889,64.3399,64.9693,2038548,0
+WDC.US,D,20141203,000000,65.1333,65.3819,64.5787,65.2368,1707882,0
+WDC.US,D,20141204,000000,65.1718,65.898,65.0993,65.5897,2312137,0
+WDC.US,D,20141205,000000,65.7748,66.5418,65.5164,66.4549,3400939,0
+WDC.US,D,20141208,000000,66.1239,66.9354,65.8602,66.4398,2659180,0
+WDC.US,D,20141209,000000,65.5232,68.7263,65.5232,68.1815,5685602,0
+WDC.US,D,20141210,000000,68.353,69.3406,67.6744,67.8173,4659931,0
+WDC.US,D,20141211,000000,68.4157,69.0013,67.8173,68.3258,3018395,0
+WDC.US,D,20141212,000000,67.5664,68.0908,66.7873,66.8025,2537967,0
+WDC.US,D,20141215,000000,66.9982,67.7432,66.3007,66.6528,2334244,0
+WDC.US,D,20141216,000000,66.164,68.3454,66.0506,66.0831,3748067,0
+WDC.US,D,20141217,000000,66.3128,68.8502,66.3128,68.2699,3692320,0
+WDC.US,D,20141218,000000,69.4063,71.142,69.0776,71.0566,5063035,0
+WDC.US,D,20141219,000000,71.2825,72.5376,71.2825,72.0238,5952282,0
+WDC.US,D,20141222,000000,71.6725,72.3911,71.6437,72.283,3408115,0
+WDC.US,D,20141223,000000,72.3563,72.45,70.9153,71.6513,3327294,0
+WDC.US,D,20141224,000000,71.8893,71.9384,71.2334,71.5296,1237979,0
+WDC.US,D,20141226,000000,71.9603,72.1032,71.5077,71.5228,1010592,0
+WDC.US,D,20141229,000000,71.3324,72.0314,71.2055,71.4941,1584821,0
+WDC.US,D,20141230,000000,71.247,71.609,70.9508,71.2825,2297010,0
+WDC.US,D,20141231,000000,71.1979,71.2614,70.2081,70.264,1718022,0
+WDC.US,D,20150102,000000,70.9153,71.0287,69.3504,70.0887,1523544,0
+WDC.US,D,20150105,000000,69.9474,70.5957,68.9046,69.1608,2628026,0
+WDC.US,D,20150106,000000,68.795,69.4063,67.3601,67.6208,3187227,0
+WDC.US,D,20150107,000000,68.2374,68.8374,67.4712,68.6371,2446412,0
+WDC.US,D,20150108,000000,69.333,70.7234,69.333,70.0547,3990350,0
+WDC.US,D,20150109,000000,70.4113,72.283,70.2708,71.2191,3449599,0
+WDC.US,D,20150112,000000,70.7302,70.9357,69.6217,70.0184,2392103,0
+WDC.US,D,20150113,000000,70.4559,71.4503,69.0149,69.4328,2528122,0
+WDC.US,D,20150114,000000,69.426,69.6081,68.2699,69.0285,2096972,0
+WDC.US,D,20150115,000000,69.364,69.4396,66.4262,66.4549,3429006,0
+WDC.US,D,20150116,000000,66.3937,67.6465,65.4461,67.5059,2957337,0
+WDC.US,D,20150120,000000,68.0024,68.0024,66.7609,67.6533,2140334,0
+WDC.US,D,20150121,000000,67.3057,68.1036,67.0987,67.6805,1786635,0
+WDC.US,D,20150122,000000,67.5928,67.7152,66.2939,66.8206,5671991,0
+WDC.US,D,20150123,000000,66.8274,67.9321,66.8025,67.3397,4734882,0
+WDC.US,D,20150126,000000,64.3973,64.7275,61.3741,64.0935,9125805,0
+WDC.US,D,20150127,000000,62.8898,63.5321,61.7103,61.9642,5206909,0
+WDC.US,D,20150128,000000,66.17,66.6083,63.2404,63.3613,7154970,0
+WDC.US,D,20150129,000000,63.5004,64.4238,62.7198,64.1449,3991960,0
+WDC.US,D,20150130,000000,63.3855,64.1336,61.5395,61.7103,3751489,0
+WDC.US,D,20150202,000000,61.7307,62.5173,60.6373,62.4659,3651894,0
+WDC.US,D,20150203,000000,62.3261,63.947,61.81,63.9092,3507389,0
+WDC.US,D,20150204,000000,63.9092,66.7873,63.882,66.0302,7149667,0
+WDC.US,D,20150205,000000,65.904,66.5886,65.499,66.0771,2525867,0
+WDC.US,D,20150206,000000,66.235,67.3843,65.4506,65.6214,2753189,0
+WDC.US,D,20150209,000000,65.4914,65.7083,64.9111,65.1272,1519059,0
+WDC.US,D,20150210,000000,65.3275,66.0899,64.5076,66.0574,2051418,0
+WDC.US,D,20150211,000000,66.0045,67.416,65.8398,67.3329,2950422,0
+WDC.US,D,20150212,000000,67.5248,68.483,67.3465,68.0364,2707088,0
+WDC.US,D,20150213,000000,68.4973,69.0852,67.9397,68.2993,1964426,0
+WDC.US,D,20150217,000000,66.9702,68.0613,66.9626,67.7621,2052589,0
+WDC.US,D,20150218,000000,67.8037,69.2167,66.7148,69.1819,4377160,0
+WDC.US,D,20150219,000000,69.2998,69.7335,69.0081,69.7056,4399101,0
+WDC.US,D,20150220,000000,69.636,70.7869,68.6515,70.6456,3573648,0
+WDC.US,D,20150223,000000,70.8586,70.9788,69.9474,70.5186,2773535,0
+WDC.US,D,20150224,000000,70.2005,70.341,68.5245,69.1608,2601957,0
+WDC.US,D,20150225,000000,68.6991,68.6991,67.1319,67.3782,3705693,0
+WDC.US,D,20150226,000000,67.75,68.857,67.4236,68.1392,3490505,0
+WDC.US,D,20150227,000000,68.1815,68.5313,67.6744,67.8913,2558432,0
+WDC.US,D,20150302,000000,68.1815,69.8091,67.6873,69.0285,2869135,0
+WDC.US,D,20150303,000000,68.8933,68.8993,66.5221,67.0118,2823126,0
+WDC.US,D,20150304,000000,66.4012,66.9838,65.5897,66.8682,2598916,0
+WDC.US,D,20150305,000000,67.0843,67.0843,66.4224,66.8818,1389189,0
+WDC.US,D,20150306,000000,66.4337,66.9566,64.8824,65.0796,2378651,0
+WDC.US,D,20150309,000000,65.1718,65.5232,64.5787,65.1136,2650598,0
+WDC.US,D,20150310,000000,64.2945,64.8121,63.0757,63.081,3747514,0
+WDC.US,D,20150311,000000,62.772,62.8528,61.1632,62.1297,5188699,0
+WDC.US,D,20150312,000000,60.5164,62.7198,60.3404,62.5551,4637879,0
+WDC.US,D,20150313,000000,62.4025,62.5551,60.9811,61.6839,3482505,0
+WDC.US,D,20150316,000000,62.1115,63.0946,61.9393,62.3261,2388731,0
+WDC.US,D,20150317,000000,61.9,62.3072,61.0748,61.3227,2363371,0
+WDC.US,D,20150318,000000,61.9718,62.5113,61.037,62.1229,4052232,0
+WDC.US,D,20150319,000000,62.4145,63.2268,62.3012,63.0243,3060248,0
+WDC.US,D,20150320,000000,63.5125,64.1585,62.8898,63.7475,3809594,0
+WDC.US,D,20150323,000000,63.718,64.3323,63.1581,63.2404,2812096,0
+WDC.US,D,20150324,000000,63.1135,63.5185,61.9204,62.1614,2772231,0
+WDC.US,D,20150325,000000,62.543,62.543,60.0275,60.0547,3388282,0
+WDC.US,D,20150326,000000,58.9379,60.0275,58.143,59.4321,5586848,0
+WDC.US,D,20150327,000000,59.8265,59.9127,58.6274,58.854,3173690,0
+WDC.US,D,20150330,000000,59.2349,59.3973,58.4732,58.9817,2816033,0
+WDC.US,D,20150331,000000,58.6614,58.746,57.6088,58.0758,3774967,0
+WDC.US,D,20150401,000000,57.7879,58.9379,57.3148,58.9304,4469223,0
+WDC.US,D,20150402,000000,58.5722,59.5432,58.5155,59.3452,3261768,0
+WDC.US,D,20150406,000000,58.8095,59.6973,58.5994,59.4669,2687115,0
+WDC.US,D,20150407,000000,59.5938,60.5119,59.4729,60.0547,3163574,0
+WDC.US,D,20150408,000000,60.2512,60.3676,59.6505,59.9255,3205666,0
+WDC.US,D,20150409,000000,59.6573,60.3789,59.3792,59.995,3196299,0
+WDC.US,D,20150410,000000,60.3849,61.5728,60.2701,61.1882,3314733,0
+WDC.US,D,20150413,000000,61.8078,61.9801,60.9078,60.9411,2775654,0
+WDC.US,D,20150414,000000,61.6551,61.8796,60.7816,61.3612,2600764,0
+WDC.US,D,20150415,000000,62.0896,63.5185,62.0896,63.1966,3968551,0
+WDC.US,D,20150416,000000,62.4591,62.9314,62.1342,62.4259,3816550,0
+WDC.US,D,20150417,000000,62.2491,63.9976,62.234,63.4535,4680780,0
+WDC.US,D,20150420,000000,63.4475,65.1333,63.4475,64.8189,4037147,0
+WDC.US,D,20150421,000000,64.6572,65.1333,63.0153,63.6092,3025822,0
+WDC.US,D,20150422,000000,63.6976,64.1079,63.1989,64.0104,1996132,0
+WDC.US,D,20150423,000000,63.7868,64.3746,63.3198,63.9855,1846363,0
+WDC.US,D,20150424,000000,64.1585,64.2552,63.2238,63.6507,1507823,0
+WDC.US,D,20150427,000000,63.5321,63.7656,62.6881,63.1105,2313047,0
+WDC.US,D,20150428,000000,62.8294,62.9253,61.77,62.472,3885052,0
+WDC.US,D,20150429,000000,60.2572,61.8667,59.8817,61.1511,7192219,0
+WDC.US,D,20150430,000000,61.0174,62.5113,61.0174,62.3707,5699711,0
+WDC.US,D,20150501,000000,62.6065,63.7535,62.4327,63.384,3861184,0
+WDC.US,D,20150504,000000,63.4165,63.7656,62.8483,63.4936,3061649,0
+WDC.US,D,20150505,000000,63.0916,63.3266,61.5342,61.7632,3387760,0
+WDC.US,D,20150506,000000,61.8478,62.1342,60.0147,60.5376,3869661,0
+WDC.US,D,20150507,000000,60.2701,61.0665,60.0147,60.5187,2411909,0
+WDC.US,D,20150508,000000,61.1957,61.7949,61.1073,61.597,1825518,0
+WDC.US,D,20150511,000000,61.7201,62.4788,61.1625,61.2856,1855607,0
+WDC.US,D,20150512,000000,60.6381,61.4957,60.5504,61.235,2408658,0
+WDC.US,D,20150513,000000,61.5146,62.033,61.13,61.235,2204634,0
+WDC.US,D,20150514,000000,61.8667,62.8218,61.4715,62.7976,2032690,0
+WDC.US,D,20150515,000000,62.9314,62.9518,62.1002,62.3246,3414829,0
+WDC.US,D,20150518,000000,62.033,62.7908,62.0065,62.4531,1728519,0
+WDC.US,D,20150519,000000,62.3957,62.4327,60.4862,60.9993,4232751,0
+WDC.US,D,20150520,000000,61.1194,61.3295,60.4356,60.5119,2163900,0
+WDC.US,D,20150521,000000,60.6872,61.0491,60.2255,60.7816,1533098,0
+WDC.US,D,20150522,000000,60.6577,61.1262,60.6215,60.768,1388766,0
+WDC.US,D,20150526,000000,60.7748,61.2592,59.0324,59.4699,3099951,0
+WDC.US,D,20150527,000000,59.7903,60.4031,59.4351,60.2202,2107127,0
+WDC.US,D,20150528,000000,62.2612,63.6575,62.2045,63.3198,6165225,0
+WDC.US,D,20150529,000000,63.0916,63.1354,61.6619,62.1282,4663225,0
+WDC.US,D,20150601,000000,62.2816,62.4395,61.5086,61.9801,2244020,0
+WDC.US,D,20150602,000000,61.7511,62.0896,61.5902,61.8667,1609703,0
+WDC.US,D,20150603,000000,62.3367,62.6563,61.8025,62.6261,2232021,0
+WDC.US,D,20150604,000000,62.0896,62.4984,60.3736,60.8784,2894751,0
+WDC.US,D,20150605,000000,60.8784,60.9917,60.1552,60.5376,1647807,0
+WDC.US,D,20150608,000000,60.3978,60.8066,58.9493,59.0898,2751210,0
+WDC.US,D,20150609,000000,59.0588,59.2507,58.3319,58.7339,2456033,0
+WDC.US,D,20150610,000000,59.3588,60.0419,58.7755,59.7291,2861400,0
+WDC.US,D,20150611,000000,59.6973,60.5315,59.6973,60.2769,2029727,0
+WDC.US,D,20150612,000000,59.683,59.9112,58.7906,59.3528,2363188,0
+WDC.US,D,20150615,000000,58.8533,58.9493,58.2805,58.5488,2032371,0
+WDC.US,D,20150616,000000,58.3772,58.8669,58.0629,58.0999,2213062,0
+WDC.US,D,20150617,000000,58.3697,59.5885,58.2337,58.7211,2781295,0
+WDC.US,D,20150618,000000,58.7755,59.2296,58.1324,58.9742,2920926,0
+WDC.US,D,20150619,000000,58.9953,59.0188,58.004,58.0818,4059579,0
+WDC.US,D,20150622,000000,58.5216,58.6485,57.8657,58.4513,1744186,0
+WDC.US,D,20150623,000000,58.1271,58.2805,56.495,56.5509,4615623,0
+WDC.US,D,20150624,000000,56.501,56.6718,55.7991,55.9827,3028270,0
+WDC.US,D,20150625,000000,56.2509,56.2509,54.5916,54.8462,4119597,0
+WDC.US,D,20150626,000000,54.2077,54.7767,53.5186,53.8888,4569670,0
+WDC.US,D,20150629,000000,53.1604,53.2715,51.9688,52.2998,5288189,0
+WDC.US,D,20150630,000000,52.5204,52.8899,50.2906,50.348,6709226,0
+WDC.US,D,20150701,000000,50.815,51.0092,50.252,51.0031,5763996,0
+WDC.US,D,20150702,000000,51.2222,52.6149,51.2154,51.9204,5142223,0
+WDC.US,D,20150706,000000,51.2472,51.3628,50.3026,51.2472,5275082,0
+WDC.US,D,20150707,000000,51.26,51.4467,49.6045,51.2472,5226020,0
+WDC.US,D,20150708,000000,50.9192,51.1905,50.2006,50.2777,3628608,0
+WDC.US,D,20150709,000000,51.1905,51.1958,49.6543,49.6611,3280964,0
+WDC.US,D,20150710,000000,50.252,50.5142,49.1481,49.5002,3053719,0
+WDC.US,D,20150713,000000,49.0513,50.0722,48.7438,49.8931,4745988,0
+WDC.US,D,20150714,000000,50.0457,50.549,49.6543,50.3102,4988822,0
+WDC.US,D,20150715,000000,50.7454,50.9714,49.9505,50.521,5204148,0
+WDC.US,D,20150716,000000,50.6948,51.1074,50.2399,50.6502,4203649,0
+WDC.US,D,20150717,000000,50.2974,50.8286,50.0321,50.6759,3493100,0
+WDC.US,D,20150720,000000,50.6374,50.7016,49.8553,50.3231,2555616,0
+WDC.US,D,20150721,000000,49.9188,50.9328,49.9188,50.521,2640968,0
+WDC.US,D,20150722,000000,50.5074,50.5656,49.507,50.4115,3738259,0
+WDC.US,D,20150723,000000,49.4881,50.6502,49.1292,50.0163,5676464,0
+WDC.US,D,20150724,000000,50.2838,50.3231,49.3271,49.6045,2626169,0
+WDC.US,D,20150727,000000,49.2901,49.5266,48.7959,49.1103,3047021,0
+WDC.US,D,20150728,000000,49.3211,50.2399,48.839,49.912,4759382,0
+WDC.US,D,20150729,000000,49.5531,50.8497,49.4435,50.5603,6665268,0
+WDC.US,D,20150730,000000,54.856,56.7942,54.5863,55.4968,11891993,0
+WDC.US,D,20150731,000000,55.4719,55.4847,54.6626,55.2535,6122546,0
+WDC.US,D,20150803,000000,55.3457,55.728,54.5787,55.1182,3733596,0
+WDC.US,D,20150804,000000,54.5477,55.2671,53.7642,54.1813,4297257,0
+WDC.US,D,20150805,000000,54.0581,55.0026,53.8427,54.374,3799156,0
+WDC.US,D,20150806,000000,54.643,54.9059,53.4642,54.0528,3123499,0
+WDC.US,D,20150807,000000,54.247,54.4518,53.4944,53.6176,2715577,0
+WDC.US,D,20150810,000000,54.1488,54.6369,53.5851,54.5477,2539887,0
+WDC.US,D,20150811,000000,53.9961,54.4828,52.8461,53.409,3899411,0
+WDC.US,D,20150812,000000,52.9292,53.5647,51.7353,53.3909,4552384,0
+WDC.US,D,20150813,000000,53.0403,53.4377,52.3587,52.3708,2888931,0
+WDC.US,D,20150814,000000,52.3768,53.0524,52.2695,52.967,1916242,0
+WDC.US,D,20150817,000000,52.6594,53.8427,52.2756,53.675,2521503,0
+WDC.US,D,20150818,000000,53.1423,53.8087,52.435,53.4884,2640035,0
+WDC.US,D,20150819,000000,52.6594,53.403,52.4154,52.4615,3845886,0
+WDC.US,D,20150820,000000,51.7051,52.0519,50.9124,51.229,3088138,0
+WDC.US,D,20150821,000000,50.6374,52.5128,50.6185,51.0031,5834242,0
+WDC.US,D,20150824,000000,49.9694,51.8577,47.9156,49.3853,6124827,0
+WDC.US,D,20150825,000000,50.4387,50.8036,48.1521,48.2542,4424198,0
+WDC.US,D,20150826,000000,49.4949,50.7862,47.7932,50.484,6074728,0
+WDC.US,D,20150827,000000,51.1421,52.5952,51.0356,52.2695,4073597,0
+WDC.US,D,20150828,000000,51.8434,52.9564,51.699,52.1849,2738626,0
+WDC.US,D,20150831,000000,52.1388,52.7887,51.5366,52.6224,2976777,0
+WDC.US,D,20150901,000000,51.1958,52.9292,51.1489,51.6507,4781969,0
+WDC.US,D,20150902,000000,52.7887,52.7887,51.0545,52.101,3926410,0
+WDC.US,D,20150903,000000,51.3628,53.3864,50.8694,52.5204,3165396,0
+WDC.US,D,20150904,000000,51.5116,52.2046,51.016,51.3749,2603900,0
+WDC.US,D,20150908,000000,52.4728,53.9123,52.3655,53.8662,3615833,0
+WDC.US,D,20150909,000000,53.8427,54.4321,52.7811,52.8975,3009640,0
+WDC.US,D,20150910,000000,52.1078,52.6738,51.0855,52.1585,3523363,0
+WDC.US,D,20150911,000000,51.6771,52.5506,51.1837,51.7051,3315537,0
+WDC.US,D,20150914,000000,52.0693,52.0821,51.3507,51.7731,2798747,0
+WDC.US,D,20150915,000000,51.9779,52.0308,51.4006,51.8373,3543565,0
+WDC.US,D,20150916,000000,51.9915,52.3587,51.6341,52.1078,3254797,0
+WDC.US,D,20150917,000000,51.8577,52.9111,51.5048,51.8313,2911075,0
+WDC.US,D,20150918,000000,51.2789,51.3311,48.6214,48.7113,10246448,0
+WDC.US,D,20150921,000000,48.9214,49.7201,48.499,48.9622,3479854,0
+WDC.US,D,20150922,000000,48.4347,48.4672,45.8603,46.2593,6437479,0
+WDC.US,D,20150923,000000,46.2268,46.5291,45.206,45.8671,4346571,0
+WDC.US,D,20150924,000000,45.4825,46.1044,44.5569,45.8422,4818889,0
+WDC.US,D,20150925,000000,46.2268,46.2517,45.0775,45.2437,3853520,0
+WDC.US,D,20150928,000000,44.7753,44.974,43.5761,43.8171,4241592,0
+WDC.US,D,20150929,000000,44.2886,44.9166,43.6071,44.5395,5463235,0
+WDC.US,D,20150930,000000,50.954,52.2151,49.3627,51.3726,18079375,0
+WDC.US,D,20151001,000000,51.6129,51.866,49.6097,50.3707,7069295,0
+WDC.US,D,20151002,000000,49.6528,51.3726,48.9214,51.3726,3721207,0
+WDC.US,D,20151005,000000,51.8978,53.4816,51.5676,53.1196,4465344,0
+WDC.US,D,20151006,000000,52.8861,54.0505,52.7123,53.6894,3983155,0
+WDC.US,D,20151007,000000,54.2266,55.2089,53.3199,54.6384,5228543,0
+WDC.US,D,20151008,000000,54.6074,55.286,54.1873,55.1424,3023048,0
+WDC.US,D,20151009,000000,55.2286,55.6676,54.9694,55.6154,3460502,0
+WDC.US,D,20151012,000000,55.7326,55.7454,53.8699,54.9754,3336344,0
+WDC.US,D,20151013,000000,54.5425,55.4915,54.4057,54.5621,2113193,0
+WDC.US,D,20151014,000000,55.5187,55.8678,53.6629,53.7982,4066195,0
+WDC.US,D,20151015,000000,51.9023,53.2488,51.5608,52.4615,10907716,0
+WDC.US,D,20151016,000000,52.3821,52.7055,51.0961,51.427,6366029,0
+WDC.US,D,20151019,000000,53.1763,53.5012,51.1346,52.0474,8863432,0
+WDC.US,D,20151020,000000,51.7361,51.7361,47.5522,48.4121,12453502,0
+WDC.US,D,20151021,000000,47.0467,50.9412,46.0644,46.1996,24011971,0
+WDC.US,D,20151022,000000,46.5631,47.389,44.9007,45.2422,11481400,0
+WDC.US,D,20151023,000000,45.747,46.0319,44.6672,44.8433,9812615,0
+WDC.US,D,20151026,000000,44.9967,45.2498,43.0509,43.434,6647614,0
+WDC.US,D,20151027,000000,43.8073,43.9048,42.9731,43.4416,6280517,0
+WDC.US,D,20151028,000000,43.7159,44.2153,43.032,43.6645,7522983,0
+WDC.US,D,20151029,000000,43.7688,44.8078,43.3358,43.8602,7403916,0
+WDC.US,D,20151030,000000,43.7627,43.9433,42.7328,43.2126,6727868,0
+WDC.US,D,20151102,000000,43.233,44.2093,42.7729,43.8715,5390429,0
+WDC.US,D,20151103,000000,43.6282,44.6249,43.0638,44.3189,7345761,0
+WDC.US,D,20151104,000000,44.2864,44.4284,42.9867,44.3325,7146774,0
+WDC.US,D,20151105,000000,44.3506,44.4798,43.3811,43.8791,5944037,0
+WDC.US,D,20151106,000000,43.8602,44.2735,43.434,43.9048,4408857,0
+WDC.US,D,20151109,000000,43.9101,44.0385,43.0116,43.0759,5068112,0
+WDC.US,D,20151110,000000,42.7328,42.9353,40.9359,41.1165,9676073,0
+WDC.US,D,20151111,000000,41.2858,41.511,39.7723,40.4826,8376397,0
+WDC.US,D,20151112,000000,40.3866,41.1762,40.2619,40.3541,6863479,0
+WDC.US,D,20151113,000000,40.1282,40.5604,38.8791,38.9524,5618848,0
+WDC.US,D,20151116,000000,39.0741,40.3269,38.9524,39.8697,5479985,0
+WDC.US,D,20151117,000000,39.8221,41.387,39.8221,40.3919,5688279,0
+WDC.US,D,20151118,000000,40.71,41.687,40.4758,41.5442,5884509,0
+WDC.US,D,20151119,000000,41.511,41.9062,39.9211,40.1025,6829150,0
+WDC.US,D,20151120,000000,40.1592,40.8589,39.7723,39.9068,4818474,0
+WDC.US,D,20151123,000000,40.0881,40.639,39.6159,39.6567,3767754,0
+WDC.US,D,20151124,000000,39.4398,40.0466,39.17,39.9846,3892852,0
+WDC.US,D,20151125,000000,39.7859,40.2498,39.4625,39.8577,2743319,0
+WDC.US,D,20151127,000000,39.9408,40.1455,39.6506,39.9211,1169327,0
+WDC.US,D,20151130,000000,40.1153,40.7168,39.8297,40.3609,4341902,0
+WDC.US,D,20151201,000000,40.3722,41.3938,40.3609,41.344,4236115,0
+WDC.US,D,20151202,000000,41.245,41.6795,40.1153,40.3541,6558199,0
+WDC.US,D,20151203,000000,40.3609,41.1883,39.7073,41.1422,7831937,0
+WDC.US,D,20151204,000000,41.1951,41.8601,40.7682,41.7633,4995220,0
+WDC.US,D,20151207,000000,41.1233,41.2661,40.5037,40.9828,3403750,0
+WDC.US,D,20151208,000000,40.438,41.4671,40.1871,41.387,3665289,0
+WDC.US,D,20151209,000000,41.109,41.7505,40.2619,40.71,4937233,0
+WDC.US,D,20151210,000000,40.7289,41.2261,40.438,40.9692,3430040,0
+WDC.US,D,20151211,000000,40.0957,40.3866,39.1239,40.1455,7796833,0
+WDC.US,D,20151214,000000,40.1667,40.7349,38.1945,38.4016,6596928,0
+WDC.US,D,20151215,000000,38.7431,40.3269,38.6585,39.371,5233507,0
+WDC.US,D,20151216,000000,39.7723,40.0957,39.1171,39.4239,4548797,0
+WDC.US,D,20151217,000000,39.4768,39.6688,38.4076,38.4121,4716571,0
+WDC.US,D,20151218,000000,38.2081,38.8534,37.9142,38.0653,6964918,0
+WDC.US,D,20151221,000000,38.298,38.5572,37.9217,38.1945,4039749,0
+WDC.US,D,20151222,000000,38.1681,38.796,37.4684,38.6011,6279456,0
+WDC.US,D,20151223,000000,38.79,39.5713,38.629,39.0083,4535342,0
+WDC.US,D,20151224,000000,39.1239,40.0813,39.0937,39.5909,2288781,0
+WDC.US,D,20151228,000000,39.3899,39.597,38.3041,38.9955,3456393,0
+WDC.US,D,20151229,000000,39.4141,40.0775,39.2116,39.8153,2961380,0
+WDC.US,D,20151230,000000,39.6151,40.2664,39.6151,39.8373,1886009,0
+WDC.US,D,20151231,000000,39.7859,39.8758,39.1466,39.1595,1915723,0
+WDC.US,D,20160104,000000,38.6827,39.467,38.3797,39.3861,4137815,0
+WDC.US,D,20160105,000000,39.6151,39.7594,38.9879,39.2169,1993613,0
+WDC.US,D,20160106,000000,38.9517,39.0227,37.9006,38.3434,3964830,0
+WDC.US,D,20160107,000000,37.4442,38.5006,37.1903,37.7117,4082670,0
+WDC.US,D,20160108,000000,37.7963,37.8613,35.7282,36.1203,5566418,0
+WDC.US,D,20160111,000000,36.44,36.6682,34.0734,34.4315,8402824,0
+WDC.US,D,20160112,000000,34.6869,35.364,33.583,34.1444,7384639,0
+WDC.US,D,20160113,000000,34.1572,34.6144,32.2614,32.5991,10448377,0
+WDC.US,D,20160114,000000,32.8205,32.8855,31.3924,32.1178,8329679,0
+WDC.US,D,20160115,000000,31.1959,31.4445,29.9325,30.8045,9996341,0
+WDC.US,D,20160119,000000,31.3848,31.4702,29.6983,30.2907,7118481,0
+WDC.US,D,20160120,000000,29.7225,30.0285,28.1122,29.8577,8793409,0
+WDC.US,D,20160121,000000,30.0557,30.0557,28.1296,28.6525,10208939,0
+WDC.US,D,20160122,000000,29.495,29.9174,28.6525,29.1822,7704267,0
+WDC.US,D,20160125,000000,29.1754,29.1754,27.5712,27.6883,7047663,0
+WDC.US,D,20160126,000000,27.8379,30.3239,27.6974,29.5668,11161440,0
+WDC.US,D,20160127,000000,29.7482,29.9393,28.3661,28.4772,8850925,0
+WDC.US,D,20160128,000000,28.8157,30.0285,28.6669,29.7943,9173550,0
+WDC.US,D,20160129,000000,30.0935,33.3147,30.0043,31.2889,15702496,0
+WDC.US,D,20160201,000000,31.0478,32.5137,30.6489,32.0762,8900416,0
+WDC.US,D,20160202,000000,31.8556,32.1178,30.3874,30.5771,5040415,0
+WDC.US,D,20160203,000000,30.8113,31.3924,30.3035,31.3267,5568271,0
+WDC.US,D,20160204,000000,31.2481,33.3623,31.2292,32.0453,8792371,0
+WDC.US,D,20160205,000000,31.882,32.1556,29.8577,29.9061,7048554,0
+WDC.US,D,20160208,000000,29.5857,29.6378,26.6977,27.3226,10102596,0
+WDC.US,D,20160209,000000,27.2644,27.3423,25.8295,26.2013,8700537,0
+WDC.US,D,20160210,000000,26.3962,26.7559,25.8884,26.2353,6275262,0
+WDC.US,D,20160211,000000,25.9338,26.7166,25.1986,26.1499,7002093,0
+WDC.US,D,20160212,000000,26.4174,26.9327,25.5295,26.7884,5421266,0
+WDC.US,D,20160216,000000,27.1337,28.0148,27.1141,27.8954,5820271,0
+WDC.US,D,20160217,000000,28.0918,28.8157,27.8379,28.2294,6378551,0
+WDC.US,D,20160218,000000,28.3412,29.2396,27.7269,28.9608,6797697,0
+WDC.US,D,20160219,000000,28.8422,28.9215,27.7987,28.7696,5890584,0
+WDC.US,D,20160222,000000,29.1678,30.2235,29.1308,30.0617,5981960,0
+WDC.US,D,20160223,000000,28.2414,29.6711,27.779,27.8901,11942789,0
+WDC.US,D,20160224,000000,27.7601,28.6737,27.1141,28.6397,7239860,0
+WDC.US,D,20160225,000000,28.4848,28.8626,27.5055,28.6873,7056642,0
+WDC.US,D,20160226,000000,28.9011,29.3054,28.4848,28.6215,4502245,0
+WDC.US,D,20160229,000000,28.0858,28.7772,27.7926,28.3873,6490066,0
+WDC.US,D,20160301,000000,28.7847,30.0821,28.1901,30.0617,9476998,0
+WDC.US,D,20160302,000000,30.1139,30.9587,29.554,30.8771,8543301,0
+WDC.US,D,20160303,000000,30.8703,31.9591,30.8249,31.7309,6206852,0
+WDC.US,D,20160304,000000,31.706,32.4442,31.0992,31.8624,6394850,0
+WDC.US,D,20160307,000000,31.437,33.4326,31.412,32.6498,8043298,0
+WDC.US,D,20160308,000000,32.6052,32.6498,30.2235,30.2839,8745793,0
+WDC.US,D,20160309,000000,30.497,31.4823,30.2643,30.9368,6212930,0
+WDC.US,D,20160310,000000,31.2231,31.5413,30.1275,31.2292,7118513,0
+WDC.US,D,20160311,000000,31.8692,32.5598,31.7634,32.5258,7073851,0
+WDC.US,D,20160314,000000,32.2327,32.4745,30.9028,31.4234,6682908,0
+WDC.US,D,20160315,000000,31.2292,31.3637,29.6983,29.7406,8202940,0
+WDC.US,D,20160316,000000,29.6839,30.3239,29.1716,30.0821,7653591,0
+WDC.US,D,20160317,000000,29.8796,30.6421,29.8018,29.9968,6480708,0
+WDC.US,D,20160318,000000,30.1864,32.0113,29.9968,31.9659,18061057,0
+WDC.US,D,20160321,000000,32.0505,32.4019,31.6274,32.1412,6285611,0
+WDC.US,D,20160322,000000,31.6463,33.7001,31.6327,33.4794,10647619,0
+WDC.US,D,20160323,000000,33.3872,33.4855,31.706,31.7702,10088589,0
+WDC.US,D,20160324,000000,31.712,31.7559,30.4615,31.3788,9098076,0
+WDC.US,D,20160328,000000,31.0478,31.7188,30.9201,31.3531,5839935,0
+WDC.US,D,20160329,000000,31.2995,31.6818,30.5045,31.5103,7182953,0
+WDC.US,D,20160330,000000,31.7732,31.8518,29.5849,30.4018,13460091,0
+WDC.US,D,20160331,000000,30.3829,31.233,30.0406,31.1279,7189044,0
+WDC.US,D,20160401,000000,30.8899,30.9685,30.1781,30.707,5177595,0
+WDC.US,D,20160404,000000,30.5809,30.9685,30.2915,30.4872,5241372,0
+WDC.US,D,20160405,000000,30.1449,30.2439,28.8701,29.0772,8362147,0
+WDC.US,D,20160406,000000,29.0114,29.5056,27.9452,29.4671,9149647,0
+WDC.US,D,20160407,000000,29.0772,29.2887,27.952,28.4984,10111773,0
+WDC.US,D,20160408,000000,28.5989,29.2034,28.1886,28.3994,6407349,0
+WDC.US,D,20160411,000000,28.8618,29.9726,28.6767,29.1444,6834173,0
+WDC.US,D,20160412,000000,29.6129,29.6129,28.3525,28.9736,5710338,0
+WDC.US,D,20160413,000000,28.886,29.6786,28.886,29.5185,6384923,0
+WDC.US,D,20160414,000000,27.9052,27.9052,26.8254,27.5561,21313609,0
+WDC.US,D,20160415,000000,27.4435,27.4768,26.2458,26.6788,11164331,0
+WDC.US,D,20160418,000000,26.6856,27.2221,26.4242,27.0355,6637358,0
+WDC.US,D,20160419,000000,27.2599,27.8523,27.0423,27.2259,7046906,0
+WDC.US,D,20160420,000000,27.3513,28.9457,27.2334,28.518,8911108,0
+WDC.US,D,20160421,000000,29.0394,29.0394,28.1364,28.5641,5606118,0
+WDC.US,D,20160422,000000,28.5709,29.5472,28.4734,28.7674,6063672,0
+WDC.US,D,20160425,000000,28.7606,29.084,28.2354,28.5573,5320227,0
+WDC.US,D,20160426,000000,28.8407,29.4935,28.7288,29.3484,5521708,0
+WDC.US,D,20160427,000000,29.328,30.4872,28.9608,30.364,8687288,0
+WDC.US,D,20160428,000000,30.5884,31.3516,30.1524,30.3489,10010791,0
+WDC.US,D,20160429,000000,28.0457,28.991,25.698,26.9267,27333565,0
+WDC.US,D,20160502,000000,26.7597,27.3392,26.4438,26.9078,11392226,0
+WDC.US,D,20160503,000000,26.7143,26.7143,25.7434,25.9353,12344779,0
+WDC.US,D,20160504,000000,25.902,26.2761,25.3187,26.0925,13780651,0
+WDC.US,D,20160505,000000,26.298,26.3184,24.8661,25.1253,10261687,0
+WDC.US,D,20160506,000000,24.8018,25.1185,24.1626,24.5593,12610358,0
+WDC.US,D,20160509,000000,24.6764,24.9137,24.1157,24.3545,6142567,0
+WDC.US,D,20160510,000000,24.3545,25.4215,23.8588,25.2832,14278595,0
+WDC.US,D,20160511,000000,25.2628,25.4864,24.1157,24.2147,10332140,0
+WDC.US,D,20160512,000000,24.384,24.5918,23.518,23.9593,10103675,0
+WDC.US,D,20160513,000000,23.339,23.914,23.0564,23.351,13101819,0
+WDC.US,D,20160516,000000,23.3442,23.6231,23.0564,23.4387,9613221,0
+WDC.US,D,20160517,000000,23.4039,24.6469,23.1939,24.2147,9376189,0
+WDC.US,D,20160518,000000,24.2691,25.6595,24.0568,25.3429,10404245,0
+WDC.US,D,20160519,000000,25.3497,25.4487,24.8018,25.2832,6969734,0
+WDC.US,D,20160520,000000,25.7048,26.6002,25.4653,26.0675,8503736,0
+WDC.US,D,20160523,000000,26.0343,26.9229,26.0267,26.6599,6667127,0
+WDC.US,D,20160524,000000,27.2803,28.011,27.0022,27.8591,9253776,0
+WDC.US,D,20160525,000000,28.7674,29.5661,28.7606,29.0915,11734786,0
+WDC.US,D,20160526,000000,28.9978,29.7119,28.4787,29.2427,11528344,0
+WDC.US,D,20160527,000000,28.7749,30.2235,28.3412,29.6439,11319237,0
+WDC.US,D,20160531,000000,30.0013,30.6723,29.5789,30.6662,9837111,0
+WDC.US,D,20160601,000000,30.9239,31.5193,30.2439,31.3909,9395394,0
+WDC.US,D,20160602,000000,31.2866,32.2735,31.2866,31.8798,10118374,0
+WDC.US,D,20160603,000000,31.9644,31.9644,31.0153,31.4702,6336029,0
+WDC.US,D,20160606,000000,31.4052,31.7664,31.332,31.6402,7860706,0
+WDC.US,D,20160607,000000,32.1231,32.986,32.0898,32.7759,9597250,0
+WDC.US,D,20160608,000000,32.7359,32.9785,32.411,32.4586,7066065,0
+WDC.US,D,20160609,000000,32.2923,32.3732,31.6402,31.74,8184907,0
+WDC.US,D,20160610,000000,31.4226,31.4702,30.5952,30.8703,8231588,0
+WDC.US,D,20160613,000000,30.7373,31.2934,30.4766,30.4917,5685065,0
+WDC.US,D,20160614,000000,30.4766,31.2519,29.956,30.5741,7547700,0
+WDC.US,D,20160615,000000,30.5741,30.9821,30.3171,30.4819,4682410,0
+WDC.US,D,20160616,000000,30.1932,30.6458,29.699,30.5884,3736609,0
+WDC.US,D,20160617,000000,30.6798,31.109,30.5083,30.7002,5914590,0
+WDC.US,D,20160620,000000,31.6538,32.1813,31.3652,31.3652,5876686,0
+WDC.US,D,20160621,000000,31.4589,32.2629,31.2231,32.2032,7482238,0
+WDC.US,D,20160622,000000,32.2553,32.7155,31.7589,31.8594,5880057,0
+WDC.US,D,20160623,000000,32.5228,33.7817,32.4994,33.4802,9949705,0
+WDC.US,D,20160624,000000,31.7536,32.6241,31.4052,31.5231,10090372,0
+WDC.US,D,20160627,000000,31.2934,31.2964,27.436,27.7934,15232853,0
+WDC.US,D,20160628,000000,28.8407,29.5003,28.3737,29.0658,15062227,0
+WDC.US,D,20160629,000000,29.7066,30.7713,29.3046,30.3904,10182185,0
+WDC.US,D,20160630,000000,30.4728,31.511,29.8917,31.4989,8637174,0
+WDC.US,D,20160701,000000,31.1725,31.2435,30.7479,30.9708,6624610,0
+WDC.US,D,20160705,000000,30.9043,30.9111,29.3862,29.8056,8149200,0
+WDC.US,D,20160706,000000,29.5789,30.3648,29.0046,30.2983,5440219,0
+WDC.US,D,20160707,000000,32.1775,32.1775,31.5042,31.7634,10966092,0
+WDC.US,D,20160708,000000,31.9977,32.9377,31.6637,32.8908,8940952,0
+WDC.US,D,20160711,000000,32.9913,33.651,32.4873,32.9762,7510930,0
+WDC.US,D,20160712,000000,34.4429,35.0239,33.824,34.5502,11160163,0
+WDC.US,D,20160713,000000,34.6038,34.9446,34.1497,34.6635,5464521,0
+WDC.US,D,20160714,000000,35.2227,35.2227,34.424,34.4897,4873149,0
+WDC.US,D,20160715,000000,34.6847,34.7171,34.0091,34.43,4280698,0
+WDC.US,D,20160718,000000,34.43,34.7625,34.0907,34.7368,3752465,0
+WDC.US,D,20160719,000000,34.7496,34.7836,34.0303,34.1225,5079883,0
+WDC.US,D,20160720,000000,34.3703,34.7761,33.7295,34.5698,5682031,0
+WDC.US,D,20160721,000000,34.3303,34.7171,34.1852,34.424,4284883,0
+WDC.US,D,20160722,000000,34.5645,34.9378,33.9441,34.9249,4572326,0
+WDC.US,D,20160725,000000,34.9249,35.2967,34.6635,34.7035,4046542,0
+WDC.US,D,20160726,000000,34.903,35.8438,34.7232,35.8173,7016906,0
+WDC.US,D,20160727,000000,36.2035,36.3629,35.2536,35.6156,4859142,0
+WDC.US,D,20160728,000000,35.5226,36.078,34.9567,35.7909,6584892,0
+WDC.US,D,20160729,000000,33.8376,33.9902,31.3584,31.6637,25861154,0
+WDC.US,D,20160801,000000,31.7853,31.7853,30.6247,30.7063,10900934,0
+WDC.US,D,20160802,000000,30.9247,31.4838,29.5842,30.0247,11832670,0
+WDC.US,D,20160803,000000,29.325,30.0459,29.1588,29.8441,8102517,0
+WDC.US,D,20160804,000000,29.7361,29.9393,29.5245,29.5245,5771846,0
+WDC.US,D,20160805,000000,29.5457,30.3814,29.5457,30.2718,5866887,0
+WDC.US,D,20160808,000000,30.6443,30.8778,30.1962,30.2235,4821645,0
+WDC.US,D,20160809,000000,30.2575,30.5038,30.0315,30.1774,4093338,0
+WDC.US,D,20160810,000000,30.2718,30.3904,28.719,28.7711,8422243,0
+WDC.US,D,20160811,000000,28.9192,29.5049,28.852,29.2525,5184218,0
+WDC.US,D,20160812,000000,29.2449,29.6122,29.0598,29.5321,3696330,0
+WDC.US,D,20160815,000000,29.6378,30.8242,29.6378,30.5514,6042458,0
+WDC.US,D,20160816,000000,30.7123,30.8378,30.3648,30.5106,4421213,0
+WDC.US,D,20160817,000000,29.9907,30.2575,29.6122,29.8116,5479804,0
+WDC.US,D,20160818,000000,29.9756,30.5982,29.9114,30.5325,5125354,0
+WDC.US,D,20160819,000000,30.4184,31.5148,30.3904,31.0577,5219143,0
+WDC.US,D,20160822,000000,30.9519,31.0516,30.2794,30.7509,4005481,0
+WDC.US,D,20160823,000000,30.7781,31.1582,30.5453,30.9897,4383472,0
+WDC.US,D,20160824,000000,31.0705,31.3252,30.1585,30.265,3754813,0
+WDC.US,D,20160825,000000,30.2363,31.3652,30.2303,30.9519,6017521,0
+WDC.US,D,20160826,000000,31.1725,31.678,30.9519,31.2775,4429937,0
+WDC.US,D,20160829,000000,31.2579,31.5843,31.2118,31.3773,3790731,0
+WDC.US,D,20160830,000000,31.5246,31.7249,31.1438,31.3909,3325030,0
+WDC.US,D,20160831,000000,31.1906,31.3652,30.6859,31.1053,4382721,0
+WDC.US,D,20160901,000000,31.1053,31.3773,30.4607,30.871,4001815,0
+WDC.US,D,20160902,000000,31.2435,31.7929,30.8317,31.31,3663286,0
+WDC.US,D,20160906,000000,31.3909,31.7929,31.2111,31.6924,5978645,0
+WDC.US,D,20160907,000000,33.0313,36.109,33.0313,35.5226,26151789,0
+WDC.US,D,20160908,000000,35.3836,35.9254,35.2098,35.6367,9457156,0
+WDC.US,D,20160909,000000,35.2899,36.2632,34.1912,34.3839,8589084,0
+WDC.US,D,20160912,000000,33.9902,35.0103,33.3903,34.8554,8632609,0
+WDC.US,D,20160913,000000,35.0028,35.6156,34.3356,34.903,7170870,0
+WDC.US,D,20160914,000000,34.9249,35.1086,34.5184,34.6491,4939329,0
+WDC.US,D,20160915,000000,34.7292,35.5506,34.6416,35.5045,5132416,0
+WDC.US,D,20160916,000000,36.4778,37.29,36.1899,36.6153,11654862,0
+WDC.US,D,20160919,000000,36.8956,37.6225,36.2103,36.4097,6434076,0
+WDC.US,D,20160920,000000,36.6024,36.8231,36.0614,36.27,4121048,0
+WDC.US,D,20160921,000000,36.2564,37.4495,36.2503,37.4087,5546162,0
+WDC.US,D,20160922,000000,37.6686,37.9089,37.1971,37.3701,6427307,0
+WDC.US,D,20160923,000000,37.2825,37.8568,37.2062,37.2863,5265240,0
+WDC.US,D,20160926,000000,37.0566,38.456,36.9908,37.995,8258074,0
+WDC.US,D,20160927,000000,37.8507,39.5373,37.7623,39.2282,11837791,0
+WDC.US,D,20160928,000000,39.6589,39.841,38.3283,38.9932,7112034,0
+WDC.US,D,20160929,000000,39.2766,40.2362,38.6978,39.1678,7321037,0
+WDC.US,D,20160930,000000,39.2766,39.7602,38.7786,39.303,5838586,0
+WDC.US,D,20161003,000000,39.6725,40.6465,39.4836,39.5645,6940039,0
+WDC.US,D,20161004,000000,39.8939,40.0292,39.1489,39.4504,6091508,0
+WDC.US,D,20161005,000000,39.3166,40.1236,39.1134,39.8191,5600885,0
+WDC.US,D,20161006,000000,39.7942,39.835,38.496,39.0212,6645489,0
+WDC.US,D,20161007,000000,38.926,39.733,38.9003,39.436,4791618,0
+WDC.US,D,20161010,000000,39.8871,40.1493,39.4783,39.8335,5043111,0
+WDC.US,D,20161011,000000,39.8335,39.8939,37.6762,38.06,9079307,0
+WDC.US,D,20161012,000000,38.1469,38.8927,37.6225,37.9308,5856131,0
+WDC.US,D,20161013,000000,37.386,37.3936,36.1188,37.1578,6588772,0
+WDC.US,D,20161014,000000,37.386,37.9603,36.7747,36.8646,5171046,0
+WDC.US,D,20161017,000000,36.8503,37.4548,35.2431,35.7463,9565735,0
+WDC.US,D,20161018,000000,36.3463,36.5412,35.6254,36.2911,4188222,0
+WDC.US,D,20161019,000000,35.4244,36.2783,35.0209,36.0289,4863118,0
+WDC.US,D,20161020,000000,36.0236,36.4982,35.8287,36.2042,2914717,0
+WDC.US,D,20161021,000000,35.9806,36.0554,35.3708,35.673,3747261,0
+WDC.US,D,20161024,000000,35.8415,36.1309,35.7327,35.9753,4516998,0
+WDC.US,D,20161025,000000,36.3327,36.5949,35.7017,36.0493,4883906,0
+WDC.US,D,20161026,000000,35.9753,38.0925,35.7199,37.9913,12176707,0
+WDC.US,D,20161027,000000,39.3574,41.6553,39.3212,40.0503,22106736,0
+WDC.US,D,20161028,000000,40.1168,41.0017,39.7269,39.801,6906343,0
+WDC.US,D,20161031,000000,39.8267,40.2989,39.2766,39.2834,5003300,0
+WDC.US,D,20161101,000000,39.328,39.5924,37.8454,38.4756,5684563,0
+WDC.US,D,20161102,000000,38.3887,38.7378,37.0641,37.1064,6272383,0
+WDC.US,D,20161103,000000,37.2576,37.6301,36.8828,37.0641,4749614,0
+WDC.US,D,20161104,000000,36.7815,37.6225,36.474,36.984,4025092,0
+WDC.US,D,20161107,000000,37.9165,38.96,37.8454,38.7643,6570387,0
+WDC.US,D,20161108,000000,38.5429,38.833,38.0804,38.4892,4350750,0
+WDC.US,D,20161109,000000,37.6966,39.0136,37.0037,38.6373,8475231,0
+WDC.US,D,20161110,000000,38.9736,39.9876,38.088,38.2081,7020634,0
+WDC.US,D,20161111,000000,38.1258,39.6521,37.8167,39.5849,9045485,0
+WDC.US,D,20161114,000000,39.43,40.6956,39.4247,39.9816,6568937,0
+WDC.US,D,20161115,000000,39.9876,40.3216,39.4655,40.1357,6021917,0
+WDC.US,D,20161116,000000,40.0073,40.2173,39.5645,40.0148,4370685,0
+WDC.US,D,20161117,000000,40.1357,40.4999,38.7325,39.5259,9660863,0
+WDC.US,D,20161118,000000,39.6393,40.9578,39.1897,40.9578,6584609,0
+WDC.US,D,20161121,000000,41.0712,41.9039,40.9148,41.1165,5711888,0
+WDC.US,D,20161122,000000,41.3047,41.6024,40.546,41.1316,3779165,0
+WDC.US,D,20161123,000000,40.8694,41.3258,40.5324,41.0304,2834516,0
+WDC.US,D,20161125,000000,40.9767,41.4868,40.7757,41.3991,1879658,0
+WDC.US,D,20161128,000000,41.0236,42.4283,41.0236,41.8774,6179783,0
+WDC.US,D,20161129,000000,41.8706,43.2157,41.8706,42.126,6931849,0
+WDC.US,D,20161130,000000,42.522,43.2678,42.1804,42.791,6792794,0
+WDC.US,D,20161201,000000,42.933,44.3582,41.2525,41.4127,7926971,0
+WDC.US,D,20161202,000000,41.347,42.7849,41.347,42.5847,4873129,0
+WDC.US,D,20161205,000000,43.1152,43.6086,40.8558,41.7354,9913521,0
+WDC.US,D,20161206,000000,41.724,43.1998,41.5737,42.9202,6436329,0
+WDC.US,D,20161207,000000,45.6548,46.7852,44.5712,46.4815,22584105,0
+WDC.US,D,20161208,000000,46.5351,46.718,45.4206,45.8777,6972739,0
+WDC.US,D,20161209,000000,45.9782,46.6485,45.4206,45.515,4566702,0
+WDC.US,D,20161212,000000,45.5014,45.5014,43.7461,44.5584,5270599,0
+WDC.US,D,20161213,000000,44.7617,46.2457,44.7617,45.6412,5091526,0
+WDC.US,D,20161214,000000,45.3382,45.9026,44.8622,45.15,3577166,0
+WDC.US,D,20161215,000000,45.2377,46.2729,44.9022,45.6344,4040253,0
+WDC.US,D,20161216,000000,46.2336,46.2404,44.9763,45.1568,5615277,0
+WDC.US,D,20161219,000000,45.2657,45.9979,45.0495,45.9518,3702101,0
+WDC.US,D,20161220,000000,46.5223,48.1725,46.1989,46.3477,6250697,0
+WDC.US,D,20161221,000000,46.3862,46.9129,45.889,46.5291,3973231,0
+WDC.US,D,20161222,000000,47.9882,48.4045,46.925,47.1804,7917756,0
+WDC.US,D,20161223,000000,47.1472,47.5159,46.8442,47.2885,2856108,0
+WDC.US,D,20161227,000000,46.8502,47.3754,46.7497,47.1676,2977057,0
+WDC.US,D,20161228,000000,47.296,48.1763,46.4641,46.8547,4464891,0
+WDC.US,D,20161229,000000,46.7278,47.0119,45.9034,46.3424,4587602,0
+WDC.US,D,20161230,000000,46.4089,46.9839,45.7727,46.0031,4171444,0
+WDC.US,D,20170103,000000,46.6802,47.593,46.4293,47.0051,6539827,0
+WDC.US,D,20170104,000000,47.1056,48.4612,47.0882,47.7554,5188743,0
+WDC.US,D,20170105,000000,48.1091,48.8314,47.4789,47.763,4970860,0
+WDC.US,D,20170106,000000,47.7169,48.1967,47.3633,47.6481,4756246,0
+WDC.US,D,20170109,000000,48.0003,48.9478,47.6806,48.6501,5320068,0
+WDC.US,D,20170110,000000,48.6221,48.8813,47.9187,47.9595,4909907,0
+WDC.US,D,20170111,000000,48.1839,49.1246,47.7774,48.372,6096897,0
+WDC.US,D,20170112,000000,48.0199,48.0879,46.7822,47.8983,5023676,0
+WDC.US,D,20170113,000000,47.791,48.6221,47.791,48.0683,2766198,0
+WDC.US,D,20170117,000000,47.8907,48.9758,47.8854,48.4876,6561146,0
+WDC.US,D,20170118,000000,48.7385,49.7397,48.4612,49.5833,6282243,0
+WDC.US,D,20170119,000000,48.7854,49.4964,48.4944,48.5209,6003646,0
+WDC.US,D,20170120,000000,49.0083,49.6951,48.9335,49.1715,5040859,0
+WDC.US,D,20170123,000000,49.3883,49.4208,48.1355,49.1836,6764179,0
+WDC.US,D,20170124,000000,50.1069,51.8048,50.0503,51.4595,9136740,0
+WDC.US,D,20170125,000000,54.0128,55.0132,53.5518,54.1737,19191582,0
+WDC.US,D,20170126,000000,54.0528,55.2913,53.0516,53.1249,14549415,0
+WDC.US,D,20170127,000000,53.3879,54.1881,52.902,53.8359,7650309,0
+WDC.US,D,20170130,000000,53.6742,54.0649,53.1521,53.6319,5536325,0
+WDC.US,D,20170131,000000,53.5586,54.1012,52.6715,53.978,5110299,0
+WDC.US,D,20170201,000000,54.4797,54.6339,53.1189,53.5934,5606695,0
+WDC.US,D,20170202,000000,53.6062,54.1155,53.3493,53.638,4303360,0
+WDC.US,D,20170203,000000,53.7407,54.0581,53.471,53.5722,3877197,0
+WDC.US,D,20170206,000000,53.4838,53.9251,53.1786,53.4438,3235599,0
+WDC.US,D,20170207,000000,53.7143,53.8836,53.2473,53.5171,3517486,0
+WDC.US,D,20170208,000000,52.6368,52.7305,51.5479,52.1842,6536145,0
+WDC.US,D,20170209,000000,52.6315,53.2005,52.3678,52.8408,4189879,0
+WDC.US,D,20170210,000000,52.9428,53.1128,52.0217,52.3731,4153593,0
+WDC.US,D,20170213,000000,52.8075,53.2609,52.6715,53.1249,3457867,0
+WDC.US,D,20170214,000000,52.3678,52.4486,51.4399,51.7293,7662229,0
+WDC.US,D,20170215,000000,51.792,52.1297,51.3243,51.4595,4741961,0
+WDC.US,D,20170216,000000,51.792,52.6043,51.3054,51.4202,4171738,0
+WDC.US,D,20170217,000000,51.2842,51.3243,50.2747,50.7152,6938451,0
+WDC.US,D,20170221,000000,50.7356,51.1459,50.5331,50.7084,4946785,0
+WDC.US,D,20170222,000000,50.5853,51.0945,50.2747,50.416,4054217,0
+WDC.US,D,20170223,000000,50.7152,51.0401,50.3019,50.4976,4168614,0
+WDC.US,D,20170224,000000,49.5032,50.5467,49.2516,50.5407,5946888,0
+WDC.US,D,20170227,000000,50.4976,51.5948,50.1266,51.5207,5087158,0
+WDC.US,D,20170228,000000,51.3862,52.5499,51.2494,52.0497,6944823,0
+WDC.US,D,20170301,000000,52.8944,53.1453,51.86,53.0244,6363303,0
+WDC.US,D,20170302,000000,53.0985,53.5836,51.5071,51.6492,6809946,0
+WDC.US,D,20170303,000000,51.9061,52.9564,51.8993,52.4947,4707767,0
+WDC.US,D,20170306,000000,52.1093,52.537,51.0666,51.9937,5343359,0
+WDC.US,D,20170307,000000,51.9937,52.3859,51.4202,51.9937,3021605,0
+WDC.US,D,20170308,000000,51.9121,52.231,51.6295,51.758,2384336,0
+WDC.US,D,20170309,000000,51.4935,51.4996,49.4684,50.2747,7341150,0
+WDC.US,D,20170310,000000,50.7832,51.1021,50.4583,50.7764,3637732,0
+WDC.US,D,20170313,000000,50.9646,51.4595,50.5928,51.2494,3108019,0
+WDC.US,D,20170314,000000,50.9593,51.3182,50.416,51.2494,3478583,0
+WDC.US,D,20170315,000000,51.1535,52.095,50.7084,51.9416,4735166,0
+WDC.US,D,20170316,000000,52.1645,52.7191,51.7648,52.2242,3716332,0
+WDC.US,D,20170317,000000,52.3323,52.5476,51.8925,52.0421,4478715,0
+WDC.US,D,20170320,000000,52.0557,52.537,51.4595,51.7368,5191839,0
+WDC.US,D,20170321,000000,52.0217,52.1358,49.5168,49.5704,7596057,0
+WDC.US,D,20170322,000000,49.4065,50.8021,48.3252,50.7288,5293633,0
+WDC.US,D,20170323,000000,50.5407,51.6492,50.1341,51.5827,5281622,0
+WDC.US,D,20170324,000000,53.941,54.9036,52.5166,52.9292,12700172,0
+WDC.US,D,20170327,000000,52.2862,53.5647,52.0073,53.1929,5130936,0
+WDC.US,D,20170328,000000,53.2942,54.8379,53.208,54.5394,5613808,0
+WDC.US,D,20170329,000000,54.5001,55.5149,54.1934,55.4462,6425485,0
+WDC.US,D,20170330,000000,55.2278,57.4131,55.1122,57.0541,8997921,0
+WDC.US,D,20170331,000000,56.9582,57.2242,56.127,56.2215,5642819,0
+WDC.US,D,20170403,000000,56.2706,56.4965,54.8462,55.957,5947251,0
+WDC.US,D,20170404,000000,55.7726,56.8229,55.521,56.5358,4094107,0
+WDC.US,D,20170405,000000,56.795,57.7206,55.9026,56.3378,5599365,0
+WDC.US,D,20170406,000000,56.4058,57.4486,56.2026,57.2854,4315635,0
+WDC.US,D,20170407,000000,57.2642,58.1581,56.5804,58.0213,6216521,0
+WDC.US,D,20170410,000000,58.177,58.7626,57.2929,57.7561,7447924,0
+WDC.US,D,20170411,000000,58.9621,59.9512,57.7146,58.6206,11462888,0
+WDC.US,D,20170412,000000,58.7558,58.9145,57.0133,57.3677,8293496,0
+WDC.US,D,20170413,000000,57.0866,57.7372,56.5569,56.8834,7340310,0
+WDC.US,D,20170417,000000,56.9385,57.5309,56.5917,57.3337,5262411,0
+WDC.US,D,20170418,000000,57.101,57.3466,56.2366,56.4549,5493252,0
+WDC.US,D,20170419,000000,56.8426,57.1078,56.291,56.4058,3725021,0
+WDC.US,D,20170420,000000,56.8018,57.6269,56.699,57.5037,4039171,0
+WDC.US,D,20170421,000000,57.667,57.7833,56.6174,56.6174,3840162,0
+WDC.US,D,20170424,000000,57.6058,58.9069,57.3337,58.4294,5885147,0
+WDC.US,D,20170425,000000,59.2674,59.5893,57.9669,59.1865,5801586,0
+WDC.US,D,20170426,000000,57.565,59.1865,56.8486,57.639,11705138,0
+WDC.US,D,20170427,000000,57.9949,58.5798,57.0806,58.3893,7901985,0
+WDC.US,D,20170428,000000,61.7405,61.9937,58.8669,60.6781,25571797,0
+WDC.US,D,20170501,000000,59.9512,60.2421,58.6757,59.7434,12282796,0
+WDC.US,D,20170502,000000,59.8129,60.0238,58.675,59.4661,7114040,0
+WDC.US,D,20170503,000000,59.2878,60.8549,58.9153,60.7801,6428595,0
+WDC.US,D,20170504,000000,60.8693,61.5509,60.3169,60.7454,4899165,0
+WDC.US,D,20170505,000000,60.5837,61.8146,60.366,61.8032,4487354,0
+WDC.US,D,20170508,000000,61.5433,61.7541,61.0114,61.2433,5726768,0
+WDC.US,D,20170509,000000,60.5837,61.6589,60.2421,60.5482,5638379,0
+WDC.US,D,20170510,000000,60.5686,61.1723,60.4613,60.9993,3488487,0
+WDC.US,D,20170511,000000,60.6426,61.2433,60.3517,61.0937,3117989,0
+WDC.US,D,20170512,000000,61.1421,61.3809,60.6857,61.0726,2907988,0
+WDC.US,D,20170515,000000,60.9993,61.1617,60.2965,60.6426,4400679,0
+WDC.US,D,20170516,000000,60.6366,61.0325,60.4461,60.6033,3225003,0
+WDC.US,D,20170517,000000,60.1265,60.1938,58.0017,58.0554,5819585,0
+WDC.US,D,20170518,000000,58.4022,58.9349,57.3111,58.6614,4939043,0
+WDC.US,D,20170519,000000,58.9621,59.5953,58.8669,59.0369,4436894,0
+WDC.US,D,20170522,000000,60.3721,60.4869,59.1261,59.9361,4748901,0
+WDC.US,D,20170523,000000,60.017,60.1643,58.8057,59.9701,3908098,0
+WDC.US,D,20170524,000000,60.4114,61.8645,60.3237,61.1081,9024278,0
+WDC.US,D,20170525,000000,61.5161,61.563,60.3237,60.8156,4853961,0
+WDC.US,D,20170526,000000,60.6426,61.3635,60.1537,61.3113,4312734,0
+WDC.US,D,20170530,000000,61.3673,62.8611,61.1987,62.1909,4918693,0
+WDC.US,D,20170531,000000,62.5453,62.5717,61.0937,61.3529,8118722,0
+WDC.US,D,20170601,000000,61.2713,62.5181,61.1421,62.3941,5166718,0
+WDC.US,D,20170602,000000,62.88,63.0153,61.7277,62.3465,4682169,0
+WDC.US,D,20170605,000000,62.2936,62.3314,60.7877,60.9161,6290911,0
+WDC.US,D,20170606,000000,60.8013,61.4337,60.7529,61.2713,5322432,0
+WDC.US,D,20170607,000000,61.2909,62.1909,61.1081,61.2645,4310807,0
+WDC.US,D,20170608,000000,61.3529,62.0806,60.9093,62.0065,3879925,0
+WDC.US,D,20170609,000000,62.0602,62.6344,57.3534,58.5934,8838114,0
+WDC.US,D,20170612,000000,57.7833,59.077,55.957,59.0218,8666043,0
+WDC.US,D,20170613,000000,60.3169,61.6053,59.7381,61.3468,7372134,0
+WDC.US,D,20170614,000000,61.4806,61.6325,59.2213,59.8129,6199168,0
+WDC.US,D,20170615,000000,58.8057,59.757,58.3138,59.4805,3978633,0
+WDC.US,D,20170616,000000,59.7857,60.2761,59.1261,59.3497,6304025,0
+WDC.US,D,20170619,000000,60.0457,60.5761,59.7192,60.3849,3696507,0
+WDC.US,D,20170620,000000,60.4189,61.0325,60.0653,60.1061,6563396,0
+WDC.US,D,20170621,000000,59.989,62.5717,59.8613,62.0126,6384544,0
+WDC.US,D,20170622,000000,62.1765,62.1977,61.1474,61.4806,3316049,0
+WDC.US,D,20170623,000000,61.9453,64.7184,61.7277,63.5873,12215180,0
+WDC.US,D,20170626,000000,64.0369,64.6565,63.0425,63.1248,5420599,0
+WDC.US,D,20170627,000000,62.1629,63.288,61.1814,62.5717,7858550,0
+WDC.US,D,20170628,000000,62.6276,64.182,62.2355,64.1608,5389395,0
+WDC.US,D,20170629,000000,63.8381,63.8623,62.1954,62.778,8268615,0
+WDC.US,D,20170630,000000,63.2359,63.2926,60.4711,60.6895,9655783,0
+WDC.US,D,20170703,000000,60.9615,61.1345,58.3999,58.4203,6660551,0
+WDC.US,D,20170705,000000,58.8737,59.42,57.8513,59.1888,7472753,0
+WDC.US,D,20170706,000000,59.0233,59.3052,58.044,58.9893,6046948,0
+WDC.US,D,20170707,000000,59.2772,60.6335,58.9629,59.5515,4978405,0
+WDC.US,D,20170710,000000,59.5031,61.3106,59.1208,61.1474,7063613,0
+WDC.US,D,20170711,000000,61.2222,63.1279,61.1474,62.846,7490038,0
+WDC.US,D,20170712,000000,63.6326,65.4219,63.4346,64.4759,8109867,0
+WDC.US,D,20170713,000000,64.0527,64.8114,63.4346,63.5639,6044558,0
+WDC.US,D,20170714,000000,63.9492,65.4076,63.8381,64.6897,5059071,0
+WDC.US,D,20170717,000000,64.4887,65.0313,64.2855,64.7774,3731772,0
+WDC.US,D,20170718,000000,64.4963,64.9504,64.1132,64.5726,3229227,0
+WDC.US,D,20170719,000000,64.6746,64.8061,64.0104,64.7162,4009500,0
+WDC.US,D,20170720,000000,65.0728,65.4544,64.5447,65.0796,4889623,0
+WDC.US,D,20170721,000000,64.8658,65.6003,64.729,64.9504,3187491,0
+WDC.US,D,20170724,000000,65.0313,65.5451,64.7162,64.8114,3168158,0
+WDC.US,D,20170725,000000,62.3601,65.1068,62.1607,64.2152,7331578,0
+WDC.US,D,20170726,000000,64.5658,64.723,63.3802,63.6742,3651318,0
+WDC.US,D,20170727,000000,63.7104,64.5583,62.4826,62.9495,7274065,0
+WDC.US,D,20170728,000000,60.2776,60.2776,57.6058,58.2019,16348133,0
+WDC.US,D,20170731,000000,58.9893,59.4072,57.812,58.304,7434054,0
+WDC.US,D,20170801,000000,58.4203,59.1465,58.1332,58.681,5840397,0
+WDC.US,D,20170802,000000,59.2432,59.2832,57.5718,57.7916,5270176,0
+WDC.US,D,20170803,000000,57.8808,58.2299,57.407,57.8868,5125898,0
+WDC.US,D,20170804,000000,57.9979,58.0984,54.5651,55.6003,15617832,0
+WDC.US,D,20170807,000000,55.5928,55.9162,55.0638,55.4636,6965568,0
+WDC.US,D,20170808,000000,55.3396,56.6748,55.2543,55.7159,5240820,0
+WDC.US,D,20170809,000000,55.2905,55.9071,55.1538,55.4757,4001819,0
+WDC.US,D,20170810,000000,55.147,55.2059,53.7347,54.2447,6244799,0
+WDC.US,D,20170811,000000,54.1458,54.955,53.6387,54.7283,5019661,0
+WDC.US,D,20170814,000000,55.4341,56.9884,55.3321,56.7345,5691242,0
+WDC.US,D,20170815,000000,56.8736,57.565,56.3771,57.4146,4609595,0
+WDC.US,D,20170816,000000,57.6738,58.8669,57.5786,58.8057,6085605,0
+WDC.US,D,20170817,000000,58.5518,58.6334,56.4905,56.4973,4301717,0
+WDC.US,D,20170818,000000,56.4829,57.5309,55.8595,56.9884,4383241,0
+WDC.US,D,20170821,000000,56.838,57.5377,55.9358,57.441,5146008,0
+WDC.US,D,20170822,000000,57.8664,59.5862,57.7025,59.3528,6456336,0
+WDC.US,D,20170823,000000,59.1956,60.9615,58.9477,60.4892,7028759,0
+WDC.US,D,20170824,000000,60.9615,61.7708,60.5164,61.2713,5153455,0
+WDC.US,D,20170825,000000,61.0642,62.135,60.6895,61.8168,4765348,0
+WDC.US,D,20170828,000000,62.3526,63.112,61.6876,62.0322,6290286,0
+WDC.US,D,20170829,000000,61.2569,61.9,60.332,61.6937,5300724,0
+WDC.US,D,20170830,000000,60.7922,62.135,59.8938,61.8531,5329724,0
+WDC.US,D,20170831,000000,61.8531,61.9619,59.9202,60.4635,6713357,0
+WDC.US,D,20170901,000000,60.7348,62.135,60.6668,61.9279,5060810,0
+WDC.US,D,20170905,000000,61.6468,62.4485,60.5315,61.3045,5170821,0
+WDC.US,D,20170906,000000,61.6136,62.3186,60.6464,61.3468,5835669,0
+WDC.US,D,20170907,000000,61.6468,61.6468,60.5376,60.5655,3749352,0
+WDC.US,D,20170908,000000,60.5512,60.8428,59.0853,59.593,5834331,0
+WDC.US,D,20170911,000000,60.0653,60.4824,59.4691,59.8522,4696298,0
+WDC.US,D,20170912,000000,59.9693,61.238,59.6671,60.8126,5855406,0
+WDC.US,D,20170913,000000,59.25,59.25,57.0708,58.7294,12727693,0
+WDC.US,D,20170914,000000,58.4626,59.2092,58.304,58.7626,4292986,0
+WDC.US,D,20170915,000000,58.9697,61.0174,58.9697,60.6335,8753419,0
+WDC.US,D,20170918,000000,60.969,61.2093,60.06,61.0854,4550092,0
+WDC.US,D,20170919,000000,60.7567,62.2982,59.3868,61.5917,11600640,0
+WDC.US,D,20170920,000000,59.052,59.4933,57.6194,59.1608,11411561,0
+WDC.US,D,20170921,000000,59.0029,59.1132,57.6473,58.5578,6245169,0
+WDC.US,D,20170922,000000,58.5095,59.3452,58.4075,59.2356,4015860,0
+WDC.US,D,20170925,000000,58.9825,59.6958,58.5646,58.9697,4068233,0
+WDC.US,D,20170926,000000,59.6187,60.1545,58.9697,59.0989,5453741,0
+WDC.US,D,20170927,000000,59.5862,61.1066,59.3528,60.7703,5791288,0
+WDC.US,D,20170928,000000,60.1023,60.5013,58.7649,59.7306,6911390,0
+WDC.US,D,20170929,000000,59.5862,59.9452,59.1026,59.516,5394746,0
+WDC.US,D,20171002,000000,58.443,58.5533,56.8645,57.4425,10883602,0
+WDC.US,D,20171003,000000,57.3262,57.5891,56.7066,57.175,6640069,0
+WDC.US,D,20171004,000000,57.064,58.443,56.9204,58.0977,4939763,0
+WDC.US,D,20171005,000000,57.175,58.2012,56.5902,57.574,7957201,0
+WDC.US,D,20171006,000000,57.5053,59.0135,57.1811,57.7675,5065863,0
+WDC.US,D,20171009,000000,58.1045,58.2223,57.6428,58.0501,2968085,0
+WDC.US,D,20171010,000000,58.9666,59.7789,58.5533,59.2477,5516147,0
+WDC.US,D,20171011,000000,59.2334,59.9149,58.9039,58.9863,4238131,0
+WDC.US,D,20171012,000000,58.9666,59.4064,58.6901,59.0822,3159141,0
+WDC.US,D,20171013,000000,59.6346,60.7922,59.4344,60.4817,7730753,0
+WDC.US,D,20171016,000000,60.4393,60.4953,59.6066,59.8129,3910148,0
+WDC.US,D,20171017,000000,59.5651,59.8673,58.7112,59.0898,4340775,0
+WDC.US,D,20171018,000000,59.0414,59.4344,58.3803,58.8964,5025479,0
+WDC.US,D,20171019,000000,58.9387,59.0399,58.0108,58.882,3043788,0
+WDC.US,D,20171020,000000,59.4963,60.4257,59.2477,59.5235,4013337,0
+WDC.US,D,20171023,000000,61.9974,62.2226,60.5852,60.6124,6967145,0
+WDC.US,D,20171024,000000,60.8459,61.5146,60.3441,60.5421,3740630,0
+WDC.US,D,20171025,000000,60.2746,60.7492,59.5998,60.1303,4082327,0
+WDC.US,D,20171026,000000,60.3978,61.7617,60.2875,61.5698,6234992,0
+WDC.US,D,20171027,000000,61.0537,61.0537,58.0841,60.0056,11299021,0
+WDC.US,D,20171030,000000,59.9029,60.6811,58.9115,59.0974,7464544,0
+WDC.US,D,20171031,000000,59.4125,62.107,59.0898,61.4934,8217973,0
+WDC.US,D,20171101,000000,62.0035,62.8437,61.2388,61.4738,5487379,0
+WDC.US,D,20171102,000000,61.3771,61.4171,60.4189,61.0325,3782476,0
+WDC.US,D,20171103,000000,61.3635,61.4035,59.593,59.9376,4271830,0
+WDC.US,D,20171106,000000,59.7034,60.7424,59.6066,60.5149,4476465,0
+WDC.US,D,20171107,000000,60.5149,60.564,59.2137,59.3044,5279841,0
+WDC.US,D,20171108,000000,59.4193,60.2202,58.9175,60.0124,4032353,0
+WDC.US,D,20171109,000000,59.5862,60.7847,59.2757,60.3653,4129704,0
+WDC.US,D,20171110,000000,60.7922,61.5622,60.3441,61.2524,4683645,0
+WDC.US,D,20171113,000000,60.7099,61.3703,60.7099,60.9214,3101666,0
+WDC.US,D,20171114,000000,61.8236,63.5729,61.3136,63.084,7616317,0
+WDC.US,D,20171115,000000,62.5483,62.8082,61.6589,62.2445,5186068,0
+WDC.US,D,20171116,000000,62.4032,63.1823,62.2944,62.8309,3409322,0
+WDC.US,D,20171117,000000,62.8022,63.1233,62.3586,62.8913,2314760,0
+WDC.US,D,20171120,000000,62.3397,62.7757,61.8093,62.6035,3869237,0
+WDC.US,D,20171121,000000,63.0916,64.2772,62.8649,63.6167,4466942,0
+WDC.US,D,20171122,000000,63.6704,64.2137,63.1747,64.0006,3243167,0
+WDC.US,D,20171124,000000,64.0361,64.1736,63.5457,63.9122,1360443,0
+WDC.US,D,20171127,000000,60.8315,60.8459,58.7792,59.6195,16062430,0
+WDC.US,D,20171128,000000,59.9981,60.2406,59.2001,59.8537,6452220,0
+WDC.US,D,20171129,000000,59.4759,59.5787,55.5217,55.7975,10331078,0
+WDC.US,D,20171130,000000,56.4308,56.5547,54.1427,54.3301,10407638,0
+WDC.US,D,20171201,000000,54.6052,55.357,53.1181,54.6671,9362277,0
+WDC.US,D,20171204,000000,54.6671,55.0593,52.7577,53.1181,8289573,0
+WDC.US,D,20171205,000000,53.2194,54.4404,52.8854,54.1178,6581225,0
+WDC.US,D,20171206,000000,53.7309,54.3709,53.3916,53.6334,5101268,0
+WDC.US,D,20171207,000000,53.7309,54.3226,53.5163,53.9704,3872207,0
+WDC.US,D,20171208,000000,55.1908,56.2668,54.7094,56.1217,7345020,0
+WDC.US,D,20171211,000000,55.929,56.4436,55.1696,55.9404,3645467,0
+WDC.US,D,20171212,000000,56.2033,57.0028,55.886,56.3272,3716996,0
+WDC.US,D,20171213,000000,58.3259,58.9863,57.2536,57.608,9319072,0
+WDC.US,D,20171214,000000,57.7735,57.9246,56.7829,56.928,4703055,0
+WDC.US,D,20171215,000000,56.4088,56.5411,55.0593,56.223,10392751,0
+WDC.US,D,20171218,000000,56.8365,57.7463,56.6922,57.6012,5631659,0
+WDC.US,D,20171219,000000,57.54,58.6417,56.6854,58.0281,5716555,0
+WDC.US,D,20171220,000000,58.6629,58.7316,56.5683,57.0171,6890345,0
+WDC.US,D,20171221,000000,57.0912,57.3609,55.6245,55.6797,7144272,0
+WDC.US,D,20171222,000000,55.7144,56.0446,55.4243,55.5761,3084675,0
+WDC.US,D,20171226,000000,55.7424,55.7824,54.5719,55.1084,5661393,0
+WDC.US,D,20171227,000000,55.1696,55.7975,54.853,55.7696,3807438,0
+WDC.US,D,20171228,000000,56.4345,56.6287,55.6789,55.8935,3320912,0
+WDC.US,D,20171229,000000,55.8731,55.9706,55.0986,55.1243,4022285,0
+WDC.US,D,20180102,000000,55.8036,56.6907,55.1598,56.4066,5617018,0
+WDC.US,D,20180103,000000,56.8365,57.4531,56.7051,57.302,4693024,0
+WDC.US,D,20180104,000000,56.8365,57.5309,55.2346,56.9552,7462905,0
+WDC.US,D,20180105,000000,57.107,57.5083,56.566,57.3141,3932406,0
+WDC.US,D,20180108,000000,57.5309,57.5309,55.8731,56.4481,7028450,0
+WDC.US,D,20180109,000000,56.5048,56.906,55.7492,55.8799,5497560,0
+WDC.US,D,20180110,000000,54.8953,56.1051,54.6195,56.0809,7128417,0
+WDC.US,D,20180111,000000,56.0885,57.4675,56.0741,57.0111,5513838,0
+WDC.US,D,20180112,000000,57.3088,57.7448,57.1486,57.6126,4314923,0
+WDC.US,D,20180116,000000,58.0153,58.9024,57.7372,58.1392,8041297,0
+WDC.US,D,20180117,000000,58.5971,59.2485,58.3614,59.0271,6342106,0
+WDC.US,D,20180118,000000,59.0346,60.0041,58.9659,59.887,6642235,0
+WDC.US,D,20180119,000000,59.6935,60.3517,59.1797,59.3308,5681627,0
+WDC.US,D,20180122,000000,59.5681,59.8802,58.9855,59.7759,6534941,0
+WDC.US,D,20180123,000000,59.9066,60.6842,59.6165,60.5383,4434207,0
+WDC.US,D,20180124,000000,60.7884,60.9192,59.7343,60.2814,6774409,0
+WDC.US,D,20180125,000000,61.1202,62.2702,60.7492,60.9887,10234645,0
+WDC.US,D,20180126,000000,60.1295,62.1267,60.1016,62.1047,11800132,0
+WDC.US,D,20180129,000000,61.5086,62.243,60.4273,60.6146,7197420,0
+WDC.US,D,20180130,000000,59.6097,60.4824,58.9923,60.3585,6792789,0
+WDC.US,D,20180131,000000,61.8123,63.2064,61.4617,61.6748,12292688,0
+WDC.US,D,20180201,000000,60.6003,61.7723,60.0245,60.7529,5119748,0
+WDC.US,D,20180202,000000,60.2958,60.3917,58.9236,59.0898,7211025,0
+WDC.US,D,20180205,000000,58.3614,59.5402,56.4481,56.4557,7464927,0
+WDC.US,D,20180206,000000,55.8535,58.6387,55.6238,58.3961,6976751,0
+WDC.US,D,20180207,000000,58.1883,59.1374,57.5982,58.0281,5392083,0
+WDC.US,D,20180208,000000,57.9798,58.5065,55.5134,55.5142,5464419,0
+WDC.US,D,20180209,000000,56.0053,56.8237,53.9946,55.8603,6677864,0
+WDC.US,D,20180212,000000,56.3159,57.5718,56.3159,57.0791,4756184,0
+WDC.US,D,20180213,000000,56.7391,57.8483,56.5456,57.5083,4244650,0
+WDC.US,D,20180214,000000,56.7678,57.939,56.7678,57.7591,4722251,0
+WDC.US,D,20180215,000000,58.1324,58.653,57.503,58.5971,4505794,0
+WDC.US,D,20180216,000000,58.4241,59.8318,58.3825,58.854,4324497,0
+WDC.US,D,20180220,000000,58.313,60.5436,58.2987,59.9278,5426584,0
+WDC.US,D,20180221,000000,59.8099,60.6766,59.3452,59.3822,3731138,0
+WDC.US,D,20180222,000000,59.5681,60.4824,59.1026,59.2832,3275904,0
+WDC.US,D,20180223,000000,60.2882,61.9105,59.958,61.7866,6137889,0
+WDC.US,D,20180226,000000,61.7866,62.0496,61.1474,61.841,3977710,0
+WDC.US,D,20180227,000000,61.9801,62.3314,60.2844,60.4341,4921563,0
+WDC.US,D,20180228,000000,61.093,61.4043,60.3086,60.3298,4474385,0
+WDC.US,D,20180301,000000,60.5942,61.5637,59.8243,60.4892,5128095,0
+WDC.US,D,20180302,000000,59.8031,61.2736,59.6308,61.1685,3614587,0
+WDC.US,D,20180305,000000,60.9962,62.5967,60.9887,62.3465,4920584,0
+WDC.US,D,20180306,000000,63.1656,65.2512,62.8604,65.0162,9512762,0
+WDC.US,D,20180307,000000,64.2892,67.1916,64.2892,66.034,8663591,0
+WDC.US,D,20180308,000000,66.1934,67.8649,66.1103,67.3873,5937918,0
+WDC.US,D,20180309,000000,67.8573,69.3126,67.6148,69.0013,6550948,0
+WDC.US,D,20180312,000000,69.3126,71.473,69.1472,71.2977,8313066,0
+WDC.US,D,20180313,000000,71.5228,73.6877,71.142,71.3324,9944769,0
+WDC.US,D,20180314,000000,71.7019,72.4999,70.2708,71.5296,5736653,0
+WDC.US,D,20180315,000000,71.479,71.6725,70.4755,70.8586,3890298,0
+WDC.US,D,20180316,000000,72.0027,74.1313,71.6876,73.7905,10517263,0
+WDC.US,D,20180319,000000,73.464,73.7534,70.9841,71.5077,6397175,0
+WDC.US,D,20180320,000000,71.7661,72.4281,71.479,71.8523,3605667,0
+WDC.US,D,20180321,000000,71.8666,72.4999,71.2259,71.2825,3436117,0
+WDC.US,D,20180322,000000,70.4113,71.2123,69.5862,69.8854,4666898,0
+WDC.US,D,20180323,000000,68.2117,68.8419,63.99,64.0036,12356103,0
+WDC.US,D,20180326,000000,65.3003,65.5081,63.4974,65.3411,6319651,0
+WDC.US,D,20180327,000000,65.799,66.3332,63.477,63.8918,4799037,0
+WDC.US,D,20180328,000000,63.9908,64.7222,62.8762,63.2805,4029472,0
+WDC.US,D,20180329,000000,63.6152,64.9935,63.1195,64.3036,4839970,0
+WDC.US,D,20180402,000000,64.4714,65.0985,61.9551,62.7153,4885350,0
+WDC.US,D,20180403,000000,63.1271,63.9696,62.234,63.5639,3354181,0
+WDC.US,D,20180404,000000,61.3907,64.6603,61.3907,64.4714,3321866,0
+WDC.US,D,20180405,000000,64.8681,65.0811,62.772,63.0916,3329489,0
+WDC.US,D,20180406,000000,62.3601,63.1543,60.7348,61.1678,5295738,0
+WDC.US,D,20180409,000000,61.7602,63.4089,61.6007,61.7194,3390445,0
+WDC.US,D,20180410,000000,63.084,64.3248,62.812,63.2231,4318463,0
+WDC.US,D,20180411,000000,62.4644,63.3062,62.3186,62.4644,3788885,0
+WDC.US,D,20180412,000000,62.9926,63.5714,62.6873,63.0712,3332342,0
+WDC.US,D,20180413,000000,63.5639,64.0535,62.3601,62.6737,4116134,0
+WDC.US,D,20180416,000000,63.112,63.1407,62.0541,63.084,3623291,0
+WDC.US,D,20180417,000000,63.6077,64.0331,63.2805,63.6764,3086679,0
+WDC.US,D,20180418,000000,62.8619,64.1578,62.1017,63.9069,4334060,0
+WDC.US,D,20180419,000000,63.1543,63.8026,61.7745,62.3821,3415326,0
+WDC.US,D,20180420,000000,62.1425,63.7679,61.8796,62.4153,5106111,0
+WDC.US,D,20180423,000000,62.7788,62.8196,60.3804,60.632,4825154,0
+WDC.US,D,20180424,000000,61.3771,62.5687,59.8447,60.2346,4956261,0
+WDC.US,D,20180425,000000,60.2406,60.5973,58.44,59.8794,3743955,0
+WDC.US,D,20180426,000000,60.8398,61.6,60.3101,61.266,6220113,0
+WDC.US,D,20180427,000000,60.0797,60.7779,56.1716,56.3665,13101093,0
+WDC.US,D,20180430,000000,56.2411,57.1463,53.4536,54.9082,10855420,0
+WDC.US,D,20180501,000000,54.5145,56.0529,54.5145,55.6079,6493894,0
+WDC.US,D,20180502,000000,55.3903,55.5928,53.446,53.5012,7779936,0
+WDC.US,D,20180503,000000,53.3969,53.9969,52.9375,53.6478,6496410,0
+WDC.US,D,20180504,000000,53.4105,54.1926,53.0002,53.8579,6856130,0
+WDC.US,D,20180507,000000,54.1707,55.1749,53.9712,54.72,6487220,0
+WDC.US,D,20180508,000000,54.7087,54.9868,53.6833,54.1707,3984828,0
+WDC.US,D,20180509,000000,54.4004,54.8432,53.7596,54.6732,4983576,0
+WDC.US,D,20180510,000000,55.085,55.2172,54.4291,55.085,4709077,0
+WDC.US,D,20180511,000000,55.0555,55.6351,54.7646,54.9157,4348380,0
+WDC.US,D,20180514,000000,56.4066,57.8226,56.1927,56.5328,9006698,0
+WDC.US,D,20180515,000000,57.3632,58.0531,56.4572,57.8294,8471693,0
+WDC.US,D,20180516,000000,58.1914,60.728,58.0878,60.6449,10221925,0
+WDC.US,D,20180517,000000,60.465,61.1406,59.726,60.2973,5776144,0
+WDC.US,D,20180518,000000,59.8024,60.4295,58.8185,59.0641,4925858,0
+WDC.US,D,20180521,000000,60.3736,60.9524,59.8998,60.3048,5792404,0
+WDC.US,D,20180522,000000,61.4345,61.7602,60.8058,61.2373,6096681,0
+WDC.US,D,20180523,000000,60.6033,61.6967,60.2202,61.6771,6345847,0
+WDC.US,D,20180524,000000,61.3635,61.7602,60.5429,60.9524,6893674,0
+WDC.US,D,20180525,000000,60.7015,61.2728,59.989,60.1771,4041482,0
+WDC.US,D,20180529,000000,59.7457,60.8134,59.6724,60.2761,4253509,0
+WDC.US,D,20180530,000000,60.7348,60.8058,59.9693,60.3048,4378252,0
+WDC.US,D,20180531,000000,60.1439,60.5678,58.143,58.1989,7025458,0
+WDC.US,D,20180601,000000,58.6863,59.9157,58.2616,59.8447,5379055,0
+WDC.US,D,20180604,000000,59.5296,59.5726,58.3803,59.1329,6081533,0
+WDC.US,D,20180605,000000,59.5862,60.0041,59.321,59.8643,4090986,0
+WDC.US,D,20180606,000000,60.2822,60.7424,58.9379,59.0422,6893306,0
+WDC.US,D,20180607,000000,59.021,59.1215,56.1988,57.565,12661723,0
+WDC.US,D,20180608,000000,56.9657,57.7387,56.5547,57.5793,4123862,0
+WDC.US,D,20180611,000000,57.4463,58.1846,57.3632,57.843,5619950,0
+WDC.US,D,20180612,000000,58.0742,58.0742,56.7081,57.231,5745635,0
+WDC.US,D,20180613,000000,57.4531,58.1649,57.3005,57.7463,6049362,0
+WDC.US,D,20180614,000000,57.9133,58.2843,57.4191,57.5309,5900452,0
+WDC.US,D,20180615,000000,57.1463,57.1463,55.7666,56.1716,7921137,0
+WDC.US,D,20180618,000000,55.7877,56.1081,54.9588,55.9404,5621800,0
+WDC.US,D,20180619,000000,55.3132,56.3741,54.9868,56.1081,4477038,0
+WDC.US,D,20180620,000000,56.4496,56.5683,55.7771,55.9064,4108274,0
+WDC.US,D,20180621,000000,57.676,58.3871,56.2623,56.3741,5428681,0
+WDC.US,D,20180622,000000,56.631,56.7156,55.4326,55.5301,5132715,0
+WDC.US,D,20180625,000000,55.1046,55.3797,53.6697,54.4495,6553625,0
+WDC.US,D,20180626,000000,54.5757,54.9233,54.1631,54.7147,5039994,0
+WDC.US,D,20180627,000000,54.7011,55.0004,53.8579,53.8707,4853958,0
+WDC.US,D,20180628,000000,53.9689,54.4193,53.5904,53.9629,4525812,0
+WDC.US,D,20180629,000000,54.4329,55.1054,54.1586,54.2999,3721935,0
+WDC.US,D,20180702,000000,53.6614,54.8326,53.3523,54.7404,3544777,0
+WDC.US,D,20180703,000000,55.0631,55.2815,53.7445,53.9206,2657778,0
+WDC.US,D,20180705,000000,54.1654,54.5175,53.6924,54.3339,3688907,0
+WDC.US,D,20180706,000000,54.2213,54.7336,53.6546,54.6634,3189224,0
+WDC.US,D,20180709,000000,54.9943,55.9056,54.7971,55.8905,3866586,0
+WDC.US,D,20180710,000000,56.0318,56.2003,55.5059,56.1723,3970168,0
+WDC.US,D,20180711,000000,55.5897,55.6547,54.6362,54.8492,4562385,0
+WDC.US,D,20180712,000000,55.2679,55.3646,54.9452,55.3079,2921074,0
+WDC.US,D,20180713,000000,55.2815,56.1572,55.2603,55.7794,2411124,0
+WDC.US,D,20180716,000000,55.8905,55.8905,54.8749,55.0147,3100312,0
+WDC.US,D,20180717,000000,54.6006,55.4908,54.4737,55.4076,2341995,0
+WDC.US,D,20180718,000000,55.4144,55.5973,55.0782,55.2603,3564156,0
+WDC.US,D,20180719,000000,55.0004,55.3019,54.148,54.3339,3717283,0
+WDC.US,D,20180720,000000,54.4329,54.4812,53.6614,53.7589,4761797,0
+WDC.US,D,20180723,000000,53.4785,53.6788,52.4751,53.5768,5437203,0
+WDC.US,D,20180724,000000,53.6614,53.9976,52.5877,52.6866,4659397,0
+WDC.US,D,20180725,000000,52.7282,53.4075,52.6436,53.0509,4300330,0
+WDC.US,D,20180726,000000,52.9806,54.3898,52.8755,54.0747,7683786,0
+WDC.US,D,20180727,000000,52.2506,52.6088,49.074,49.8939,16003720,0
+WDC.US,D,20180730,000000,49.8372,50.4341,48.7718,49.1224,9207830,0
+WDC.US,D,20180731,000000,49.8304,50.3034,49.1851,49.207,7063193,0
+WDC.US,D,20180801,000000,49.241,49.4042,48.533,48.5617,6699658,0
+WDC.US,D,20180802,000000,48.4,48.5126,47.9867,48.0637,6746188,0
+WDC.US,D,20180803,000000,48.2179,48.2957,47.228,47.6716,6690807,0
+WDC.US,D,20180806,000000,47.4388,48.0214,47.4313,47.9088,5107152,0
+WDC.US,D,20180807,000000,48.0773,48.7854,47.5023,47.5235,5794681,0
+WDC.US,D,20180808,000000,47.4879,47.5235,47.0111,47.0323,4491525,0
+WDC.US,D,20180809,000000,46.8562,46.9975,45.8037,46.3734,8421175,0
+WDC.US,D,20180810,000000,45.9525,46.2737,45.3699,45.4463,6641652,0
+WDC.US,D,20180813,000000,45.5732,45.8603,44.9211,45.0473,5111054,0
+WDC.US,D,20180814,000000,45.3903,46.1505,45.144,45.5883,4644554,0
+WDC.US,D,20180815,000000,44.374,45.0254,43.1673,44.8576,14502387,0
+WDC.US,D,20180816,000000,45.1735,45.9382,45.144,45.6359,6030219,0
+WDC.US,D,20180817,000000,45.3866,45.5513,44.6476,45.3344,4849704,0
+WDC.US,D,20180820,000000,45.4886,45.4886,44.4088,44.9075,4988344,0
+WDC.US,D,20180821,000000,45.2082,45.7629,45.144,45.5173,4388749,0
+WDC.US,D,20180822,000000,45.475,45.4961,44.8516,44.9075,3965915,0
+WDC.US,D,20180823,000000,44.7805,45.2082,44.3174,44.4375,4489843,0
+WDC.US,D,20180824,000000,44.6959,45.0677,44.5214,44.7586,3730887,0
+WDC.US,D,20180827,000000,44.9287,45.7485,44.8924,45.2226,4510490,0
+WDC.US,D,20180828,000000,45.4266,45.5445,45.0125,45.3631,3040766,0
+WDC.US,D,20180829,000000,45.4395,45.4923,44.4443,44.4655,5152730,0
+WDC.US,D,20180830,000000,44.4231,44.5433,44.1133,44.3876,4603050,0
+WDC.US,D,20180831,000000,44.3174,44.4231,43.9108,44.3597,4735177,0
+WDC.US,D,20180904,000000,43.3146,43.3146,41.3296,42.2545,12628381,0
+WDC.US,D,20180905,000000,42.1714,42.6912,41.5963,42.0935,8118897,0
+WDC.US,D,20180906,000000,41.9847,41.9847,40.3541,40.5362,8515262,0
+WDC.US,D,20180907,000000,40.3329,40.9291,39.7096,40.4667,6825064,0
+WDC.US,D,20180910,000000,40.6843,40.7251,39.9196,40.0171,5172207,0
+WDC.US,D,20180911,000000,39.0567,39.1972,37.9626,38.5648,10511368,0
+WDC.US,D,20180912,000000,37.7729,40.4538,37.6044,39.6816,10280194,0
+WDC.US,D,20180913,000000,40.0095,40.4871,39.3861,40.0534,7317218,0
+WDC.US,D,20180914,000000,40.2279,40.6473,39.4005,39.9544,4318053,0
+WDC.US,D,20180917,000000,39.8713,40.7614,39.773,40.1093,4991719,0
+WDC.US,D,20180918,000000,40.3057,41.4634,40.1644,40.7538,7036018,0
+WDC.US,D,20180919,000000,41.0621,41.344,40.67,40.9586,5064788,0
+WDC.US,D,20180920,000000,41.5812,42.5567,41.483,42.123,9241185,0
+WDC.US,D,20180921,000000,42.1993,42.8522,41.4634,42.593,14143872,0
+WDC.US,D,20180924,000000,42.2764,42.5182,41.7505,42.0316,8408214,0
+WDC.US,D,20180925,000000,42.0316,42.3882,41.3644,41.8623,6381684,0
+WDC.US,D,20180926,000000,41.4422,41.6946,40.6412,41.344,7128638,0
+WDC.US,D,20180927,000000,41.5419,41.882,41.0901,41.2299,4153942,0
+WDC.US,D,20180928,000000,41.1165,41.9024,40.7712,41.4135,6100388,0
+WDC.US,D,20181001,000000,41.0395,42.1359,40.58,41.0455,6264711,0
+WDC.US,D,20181002,000000,41.0961,41.9379,40.7992,40.8347,5961410,0
+WDC.US,D,20181003,000000,40.9752,41.9092,40.8596,41.2865,6040310,0
+WDC.US,D,20181004,000000,40.8551,40.9548,39.6597,40.0503,7685374,0
+WDC.US,D,20181005,000000,40.1909,40.6004,39.6242,39.7232,5596987,0
+WDC.US,D,20181008,000000,39.5463,39.943,39.1428,39.3695,3580827,0
+WDC.US,D,20181009,000000,39.3,39.3635,37.9059,38.4998,5711774,0
+WDC.US,D,20181010,000000,38.2157,39.164,38.1673,38.3079,7676421,0
+WDC.US,D,20181011,000000,38.5988,39.5531,38.0253,38.2943,6414971,0
+WDC.US,D,20181012,000000,39.0295,39.3778,38.1243,38.4922,6247223,0
+WDC.US,D,20181015,000000,38.2157,39.238,38.0676,38.5565,4143413,0
+WDC.US,D,20181016,000000,39.1224,39.7874,38.7537,39.6597,4566977,0
+WDC.US,D,20181017,000000,39.7662,40.2256,39.164,39.4474,4251816,0
+WDC.US,D,20181018,000000,39.2078,40.2332,39.1859,39.4965,6928775,0
+WDC.US,D,20181019,000000,39.6944,40.8732,39.6635,39.999,8875254,0
+WDC.US,D,20181022,000000,40.1335,40.4093,39.0967,39.164,6302873,0
+WDC.US,D,20181023,000000,38.0608,39.6529,37.9187,39.3763,5517087,0
+WDC.US,D,20181024,000000,39.2494,39.4156,36.9644,37.0278,8220327,0
+WDC.US,D,20181025,000000,37.417,38.7968,37.2334,38.2104,10269812,0
+WDC.US,D,20181026,000000,33.5338,33.654,29.7134,31.2624,42076184,0
+WDC.US,D,20181029,000000,31.5874,31.7868,29.0825,29.393,19395700,0
+WDC.US,D,20181030,000000,29.4006,30.1373,28.7084,29.2668,14484962,0
+WDC.US,D,20181031,000000,29.962,31.2624,29.8048,30.4705,10881149,0
+WDC.US,D,20181101,000000,30.6254,33.5338,30.5975,33.3064,13685828,0
+WDC.US,D,20181102,000000,32.4155,33.9502,32.2463,33.7741,10959279,0
+WDC.US,D,20181105,000000,33.7877,34.8169,33.2278,34.2124,8412326,0
+WDC.US,D,20181106,000000,34.0069,34.7995,33.8656,34.5947,5184382,0
+WDC.US,D,20181107,000000,34.9484,35.0761,33.6041,34.3325,5620677,0
+WDC.US,D,20181108,000000,34.3325,34.6091,33.4772,33.6464,5652681,0
+WDC.US,D,20181109,000000,33.2429,33.4333,31.7362,32.352,8094281,0
+WDC.US,D,20181112,000000,32.0415,32.0611,30.5544,30.7463,7157395,0
+WDC.US,D,20181113,000000,30.9012,31.7181,30.7463,31.6161,8921579,0
+WDC.US,D,20181114,000000,32.3173,32.8606,31.5738,31.8707,6186956,0
+WDC.US,D,20181115,000000,31.7506,33.3351,31.3894,33.0586,7249785,0
+WDC.US,D,20181116,000000,32.5712,33.2936,32.2531,32.9671,5495834,0
+WDC.US,D,20181119,000000,32.6346,33.0956,31.8571,31.913,6282257,0
+WDC.US,D,20181120,000000,30.5197,32.9535,30.1373,32.3173,11978291,0
+WDC.US,D,20181121,000000,32.9316,33.7454,32.6626,33.1795,8754454,0
+WDC.US,D,20181123,000000,33.1371,34.0212,32.9036,33.4893,4606614,0
+WDC.US,D,20181126,000000,34.291,34.3114,33.357,33.9003,5931646,0
+WDC.US,D,20181127,000000,33.6041,34.6227,33.4636,34.4391,4930928,0
+WDC.US,D,20181128,000000,34.7504,34.9333,31.5171,34.0628,14868047,0
+WDC.US,D,20181129,000000,33.7243,33.957,31.9977,32.2032,10526411,0
+WDC.US,D,20181130,000000,32.1322,32.3369,30.7108,32.111,13316454,0
+WDC.US,D,20181203,000000,32.7268,32.9241,31.7717,32.8039,10659242,0
+WDC.US,D,20181204,000000,32.5145,32.8039,30.0814,30.4486,14302412,0
+WDC.US,D,20181206,000000,30.4486,30.8869,29.8048,30.8453,9546650,0
+WDC.US,D,20181207,000000,30.7033,30.9655,29.5479,29.7338,6688588,0
+WDC.US,D,20181210,000000,29.359,29.7406,28.821,29.4716,6985394,0
+WDC.US,D,20181211,000000,29.854,30.1796,29.0303,29.4308,6078195,0
+WDC.US,D,20181212,000000,29.8827,29.9099,28.9344,28.9842,8618628,0
+WDC.US,D,20181213,000000,29.1542,29.161,28.1107,28.2702,6960671,0
+WDC.US,D,20181214,000000,27.7813,28.2921,27.4208,27.4352,8078030,0
+WDC.US,D,20181217,000000,27.3997,28.3828,26.8481,27.0597,8942808,0
+WDC.US,D,20181218,000000,27.0597,28.1636,27.0249,27.3921,7380608,0
+WDC.US,D,20181219,000000,27.1806,27.7148,25.5597,25.8779,11234848,0
+WDC.US,D,20181220,000000,25.8363,27.1382,25.5749,25.9564,13030302,0
+WDC.US,D,20181221,000000,26.1197,26.6078,25.3686,25.398,15338404,0
+WDC.US,D,20181224,000000,25.2409,25.7154,24.5842,24.8026,5280829,0
+WDC.US,D,20181226,000000,25.2779,26.1756,23.9329,26.1272,10544304,0
+WDC.US,D,20181227,000000,25.76,26.4695,25.3807,26.4559,6154539,0
+WDC.US,D,20181228,000000,26.7385,26.944,25.9617,26.3479,7376086,0
+WDC.US,D,20181231,000000,27.2811,27.3158,25.689,26.5133,9705810,0
+WDC.US,D,20190102,000000,25.9262,27.8765,25.8318,27.4382,8903467,0
+WDC.US,D,20190103,000000,26.5352,26.6493,25.4812,25.5665,10786177,0
+WDC.US,D,20190104,000000,26.2489,26.836,26.0071,26.6493,8830550,0
+WDC.US,D,20190107,000000,26.765,27.7684,26.6493,27.5969,8321185,0
+WDC.US,D,20190108,000000,28.1553,28.2785,26.6418,27.3309,10738337,0
+WDC.US,D,20190109,000000,27.51,29.8237,27.5024,28.5361,13193528,0
+WDC.US,D,20190110,000000,28.3427,28.8671,27.8833,28.5497,6754795,0
+WDC.US,D,20190111,000000,28.3707,29.0636,27.8478,28.7077,7022739,0
+WDC.US,D,20190114,000000,27.1738,27.3778,25.933,27.2954,18749832,0
+WDC.US,D,20190115,000000,27.2954,27.4246,26.5065,27.0226,8767280,0
+WDC.US,D,20190116,000000,27.1231,27.7828,27.0083,27.1307,6843348,0
+WDC.US,D,20190117,000000,26.7143,26.8148,25.1154,26.1552,13778722,0
+WDC.US,D,20190118,000000,26.2126,28.1273,26.0033,28.113,13039770,0
+WDC.US,D,20190122,000000,27.9483,27.9483,26.8435,26.9365,9131838,0
+WDC.US,D,20190123,000000,27.2017,27.5024,26.6713,26.9796,6562811,0
+WDC.US,D,20190124,000000,27.7322,29.6469,27.6468,28.7878,21920766,0
+WDC.US,D,20190125,000000,32.6316,34.3877,29.7829,30.9519,52545388,0
+WDC.US,D,20190128,000000,30.1418,31.6629,29.8343,31.5549,16572793,0
+WDC.US,D,20190129,000000,31.5549,31.9349,30.4509,30.5151,9233032,0
+WDC.US,D,20190130,000000,30.9594,31.5481,30.4653,31.4332,9383220,0
+WDC.US,D,20190131,000000,31.4188,32.3226,31.1967,32.2659,10358169,0
+WDC.US,D,20190201,000000,32.0785,33.9071,32.0785,33.7069,12800624,0
+WDC.US,D,20190204,000000,33.7492,34.3446,33.0608,34.3159,8471265,0
+WDC.US,D,20190205,000000,34.022,34.603,33.8028,34.0008,8296797,0
+WDC.US,D,20190206,000000,34.0076,34.9113,34.0008,34.424,7322824,0
+WDC.US,D,20190207,000000,33.9147,34.0643,32.5946,32.8893,9824270,0
+WDC.US,D,20190208,000000,31.8783,33.5127,31.5911,33.4976,9927671,0
+WDC.US,D,20190211,000000,33.549,33.62,32.7102,32.9392,5819821,0
+WDC.US,D,20190212,000000,33.3185,34.2985,33.2369,33.892,6461521,0
+WDC.US,D,20190213,000000,34.9113,34.962,34.0938,34.2018,8520574,0
+WDC.US,D,20190214,000000,34.1089,34.7171,34.0409,34.4089,7381878,0
+WDC.US,D,20190215,000000,34.7542,34.7542,33.9751,34.1731,6190045,0
+WDC.US,D,20190219,000000,34.7247,35.1335,34.1799,34.424,6694696,0
+WDC.US,D,20190220,000000,34.3877,35.2763,34.359,34.7542,6592967,0
+WDC.US,D,20190221,000000,34.6975,34.7829,33.7424,33.8429,5277828,0
+WDC.US,D,20190222,000000,34.4663,35.537,34.022,35.4924,6724707,0
+WDC.US,D,20190225,000000,36.5027,37.4646,36.4029,36.8329,10813762,0
+WDC.US,D,20190226,000000,36.712,37.0044,36.2163,36.5526,5601910,0
+WDC.US,D,20190227,000000,36.4536,36.8405,34.7829,34.8108,9612734,0
+WDC.US,D,20190228,000000,34.5305,36.2307,33.4636,36.0735,15420971,0
+WDC.US,D,20190301,000000,36.5896,37.253,36.282,37.0498,10789872,0
+WDC.US,D,20190304,000000,37.4858,38.2965,36.9916,37.7291,11599984,0
+WDC.US,D,20190305,000000,37.2931,37.4646,36.2027,36.3886,8846784,0
+WDC.US,D,20190306,000000,36.1166,36.1166,34.4957,34.5101,11037704,0
+WDC.US,D,20190307,000000,34.3235,34.3235,32.5659,33.6993,12378980,0
+WDC.US,D,20190308,000000,33.0185,34.1089,32.7956,34.0507,7419339,0
+WDC.US,D,20190311,000000,34.2441,35.8574,34.1799,35.6148,8798396,0
+WDC.US,D,20190312,000000,35.636,36.2594,34.962,35.2484,6732598,0
+WDC.US,D,20190313,000000,35.2415,35.4773,34.4731,35.1335,8380577,0
+WDC.US,D,20190314,000000,34.8547,34.9401,33.8134,34.1225,10913255,0
+WDC.US,D,20190315,000000,34.1731,35.234,34.1655,34.4957,16771759,0
+WDC.US,D,20190318,000000,34.56,34.9038,34.3,34.6325,6836852,0
+WDC.US,D,20190319,000000,34.9401,35.0224,34.223,34.3371,6623496,0
+WDC.US,D,20190320,000000,34.3091,34.5464,33.391,33.8285,7551330,0
+WDC.US,D,20190321,000000,34.331,37.4858,34.331,37.1336,20366691,0
+WDC.US,D,20190322,000000,36.7543,36.8971,34.6899,34.7035,12090414,0
+WDC.US,D,20190325,000000,34.603,35.0338,33.7711,34.3446,6172758,0
+WDC.US,D,20190326,000000,33.7643,35.0904,33.6102,33.7643,8898800,0
+WDC.US,D,20190327,000000,32.5455,34.0295,32.2289,32.5455,12444057,0
+WDC.US,D,20190328,000000,32.5734,33.5595,32.4578,33.1757,7875044,0
+WDC.US,D,20190329,000000,33.5595,35.2423,33.5595,34.8509,11482489,0
+WDC.US,D,20190401,000000,35.4811,35.9533,35.061,35.7569,9073260,0
+WDC.US,D,20190402,000000,35.6995,36.8639,35.4161,36.5337,8976039,0
+WDC.US,D,20190403,000000,37.3452,38.7446,37.2742,37.7147,11363393,0
+WDC.US,D,20190404,000000,37.2802,37.6142,36.8012,37.2727,5887368,0
+WDC.US,D,20190405,000000,37.5409,37.9618,37.1926,37.7366,5816457,0
+WDC.US,D,20190408,000000,37.2878,37.5334,36.5201,37.4102,6037236,0
+WDC.US,D,20190409,000000,37.621,37.621,36.2541,36.3372,6527365,0
+WDC.US,D,20190410,000000,36.3145,36.9175,35.9669,36.7581,6035910,0
+WDC.US,D,20190411,000000,36.9024,37.4177,36.5692,36.8601,4650346,0
+WDC.US,D,20190412,000000,37.4397,37.9104,37.1782,37.584,5677934,0
+WDC.US,D,20190415,000000,38.0706,38.2444,37.3271,37.6067,6416410,0
+WDC.US,D,20190416,000000,38.5497,39.6438,38.3389,39.3688,11593651,0
+WDC.US,D,20190417,000000,39.8833,40.2748,38.6789,39.4851,9179845,0
+WDC.US,D,20190418,000000,39.4987,40.2022,39.0854,40.166,7794684,0
+WDC.US,D,20190422,000000,39.8546,40.0435,38.8096,39.3106,6301318,0
+WDC.US,D,20190423,000000,39.427,39.702,38.7371,39.4851,5250077,0
+WDC.US,D,20190424,000000,39.5244,39.5244,38.2875,39.1149,5246627,0
+WDC.US,D,20190425,000000,39.5206,39.6295,38.0918,38.3963,5410731,0
+WDC.US,D,20190426,000000,36.2208,36.9674,35.3874,36.9251,14116718,0
+WDC.US,D,20190429,000000,36.6999,37.3747,36.483,36.5987,13079681,0
+WDC.US,D,20190430,000000,35.7493,37.3747,34.6695,37.0686,26211774,0
+WDC.US,D,20190501,000000,37.4102,38.4628,36.715,36.8374,10275199,0
+WDC.US,D,20190502,000000,36.9394,37.1782,35.9458,36.0833,7923513,0
+WDC.US,D,20190503,000000,36.3372,36.9394,36.0251,36.8374,5258637,0
+WDC.US,D,20190506,000000,35.4161,36.1634,35.0103,35.9382,6296620,0
+WDC.US,D,20190507,000000,35.3224,35.8808,33.8285,34.2351,9298409,0
+WDC.US,D,20190508,000000,34.0394,34.7708,33.8021,33.8648,6773314,0
+WDC.US,D,20190509,000000,33.3351,33.7772,32.3203,33.6615,8477815,0
+WDC.US,D,20190510,000000,33.3714,33.4515,32.0664,33.255,6413645,0
+WDC.US,D,20190513,000000,31.9281,32.0377,31.0645,31.1748,10057845,0
+WDC.US,D,20190514,000000,31.4279,32.7125,31.4279,32.3634,7285461,0
+WDC.US,D,20190515,000000,31.9795,33.3162,31.8987,32.9868,6011816,0
+WDC.US,D,20190516,000000,32.5017,32.9218,32.1601,32.6974,4627879,0
+WDC.US,D,20190517,000000,32.1601,33.2187,31.4937,32.3634,6160203,0
+WDC.US,D,20190520,000000,31.6025,32.0226,30.2098,30.4199,12614888,0
+WDC.US,D,20190521,000000,30.8559,31.703,30.8559,31.508,5996902,0
+WDC.US,D,20190522,000000,31.1597,31.2609,30.3625,30.5945,4378921,0
+WDC.US,D,20190523,000000,29.9416,30.166,29.1724,30.0867,5949806,0
+WDC.US,D,20190524,000000,30.2605,30.537,29.5638,29.7164,5220530,0
+WDC.US,D,20190528,000000,29.9053,30.1441,28.6842,28.7009,6784641,0
+WDC.US,D,20190529,000000,28.3314,28.9699,28.1001,28.7591,7239444,0
+WDC.US,D,20190530,000000,28.948,29.6658,28.3389,28.6147,5385801,0
+WDC.US,D,20190531,000000,28.0556,28.1727,26.9546,26.9901,9820485,0
+WDC.US,D,20190603,000000,27.0778,27.5349,26.7038,26.8889,7839713,0
+WDC.US,D,20190604,000000,27.2078,28.4115,27.1352,28.382,7457770,0
+WDC.US,D,20190605,000000,28.6072,28.9986,27.4065,27.4828,6973188,0
+WDC.US,D,20190606,000000,27.6861,27.8939,27.1057,27.5478,6809825,0
+WDC.US,D,20190607,000000,27.3883,27.6861,26.6932,26.7876,8028260,0
+WDC.US,D,20190610,000000,27.1715,28.085,27.1715,27.5417,6557995,0
+WDC.US,D,20190611,000000,28.2891,28.3465,27.6135,27.8531,6029690,0
+WDC.US,D,20190612,000000,27.3453,27.4548,26.0834,26.2791,10971928,0
+WDC.US,D,20190613,000000,26.4174,27.0914,26.1491,27.0778,10165569,0
+WDC.US,D,20190614,000000,26.4672,26.6599,26.0335,26.3448,7599420,0
+WDC.US,D,20190617,000000,26.2572,26.5836,25.8219,26.301,5667299,0
+WDC.US,D,20190618,000000,26.7506,28.1901,26.6463,27.6354,9735729,0
+WDC.US,D,20190619,000000,27.9112,28.5633,27.7866,28.1651,7368840,0
+WDC.US,D,20190620,000000,28.9412,29.6008,28.4764,28.7454,7505919,0
+WDC.US,D,20190621,000000,28.4984,29.223,28.1349,29.0356,12696248,0
+WDC.US,D,20190624,000000,29.223,30.2567,29.1875,29.7527,9657137,0
+WDC.US,D,20190625,000000,29.9643,30.4124,29.6507,29.8033,7916301,0
+WDC.US,D,20190626,000000,31.7687,32.8931,31.471,31.9795,18718804,0
+WDC.US,D,20190627,000000,32.1329,33.0797,31.8473,32.6762,10810263,0
+WDC.US,D,20190628,000000,33.2852,34.9129,33.2331,34.8766,20189084,0
+WDC.US,D,20190701,000000,36.9659,37.451,35.6027,36.4165,14829149,0
+WDC.US,D,20190702,000000,35.4418,36.0493,34.7663,35.4486,10562047,0
+WDC.US,D,20190703,000000,35.6466,35.7131,34.9793,35.1622,5460625,0
+WDC.US,D,20190705,000000,34.8471,35.6466,34.6786,35.5876,6385682,0
+WDC.US,D,20190708,000000,35.0594,36.607,35.0519,36.5782,9239036,0
+WDC.US,D,20190709,000000,36.3206,37.8031,36.2851,37.7585,13747155,0
+WDC.US,D,20190710,000000,38.3963,39.739,38.3683,39.6363,12835246,0
+WDC.US,D,20190711,000000,39.7541,39.9521,38.7053,39.798,9627303,0
+WDC.US,D,20190712,000000,39.9453,40.8354,39.4458,40.5604,8967935,0
+WDC.US,D,20190715,000000,40.5899,40.7659,39.6514,40.076,7389130,0
+WDC.US,D,20190716,000000,40.0549,40.0549,37.0482,37.7661,15469723,0
+WDC.US,D,20190717,000000,37.9278,38.4922,37.4072,37.7661,8579536,0
+WDC.US,D,20190718,000000,37.6709,38.8111,37.6271,38.7862,6862546,0
+WDC.US,D,20190719,000000,39.0794,39.0794,38.0517,38.4771,5886093,0
+WDC.US,D,20190722,000000,38.8376,40.6405,38.7416,40.5679,10231696,0
+WDC.US,D,20190723,000000,40.6858,41.1029,40.1093,41.0591,5959163,0
+WDC.US,D,20190724,000000,40.8029,42.2583,40.8029,42.0716,7290376,0
+WDC.US,D,20190725,000000,42.0135,42.4381,41.3606,41.786,5277293,0
+WDC.US,D,20190726,000000,41.7052,42.086,41.214,41.4414,3914101,0
+WDC.US,D,20190729,000000,40.9125,41.0818,40.1274,40.9201,5904031,0
+WDC.US,D,20190730,000000,40.4871,41.6719,40.2748,41.5064,5152354,0
+WDC.US,D,20190731,000000,40.9714,41.1256,39.1164,39.5267,11671875,0
+WDC.US,D,20190801,000000,41.5215,42.9074,39.3355,40.7153,18233472,0
+WDC.US,D,20190802,000000,39.7103,40.5899,38.6827,39.8924,8349583,0
+WDC.US,D,20190805,000000,38.5444,38.9328,37.9573,38.6902,7979445,0
+WDC.US,D,20190806,000000,39.328,39.9733,38.5142,39.3,8339115,0
+WDC.US,D,20190807,000000,38.5799,39.9733,37.7215,38.7484,11176645,0
+WDC.US,D,20190808,000000,39.1821,40.5385,38.8444,40.4871,6535272,0
+WDC.US,D,20190809,000000,40.209,40.2967,39.2622,39.798,5032611,0
+WDC.US,D,20190812,000000,39.5486,39.8418,38.7167,39.7315,5651453,0
+WDC.US,D,20190813,000000,39.8123,41.6024,39.4753,40.781,6298810,0
+WDC.US,D,20190814,000000,39.7692,40.1864,39.0718,39.9226,5810363,0
+WDC.US,D,20190815,000000,39.9884,40.1176,39.204,39.6514,3927003,0
+WDC.US,D,20190816,000000,40.1063,40.9495,40.1063,40.4795,4934313,0
+WDC.US,D,20190819,000000,41.5442,42.2998,41.2352,41.9908,6947601,0
+WDC.US,D,20190820,000000,41.8956,42.0135,40.8264,41.214,4856027,0
+WDC.US,D,20190821,000000,41.7414,42.1963,41.22,41.3311,3211664,0
+WDC.US,D,20190822,000000,41.5291,42.021,41.1581,41.7633,3345768,0
+WDC.US,D,20190823,000000,41.1619,41.7633,39.9483,40.0685,5057827,0
+WDC.US,D,20190826,000000,40.7002,40.8982,39.8569,40.076,2950896,0
+WDC.US,D,20190827,000000,40.4433,40.5604,38.5799,38.6245,4769126,0
+WDC.US,D,20190828,000000,38.6177,39.3355,38.023,39.1965,4521071,0
+WDC.US,D,20190829,000000,39.9,40.8808,39.8569,40.3994,4366889,0
+WDC.US,D,20190830,000000,40.7735,42.1087,40.7735,42.0059,6532425,0
+WDC.US,D,20190903,000000,41.5367,42.4238,41.1551,42.1517,6160369,0
+WDC.US,D,20190904,000000,43.1718,44.9831,43.1718,43.5171,8591005,0
+WDC.US,D,20190905,000000,44.3831,45.6291,44.1844,45.4379,7962344,0
+WDC.US,D,20190906,000000,45.5483,46.0908,45.24,45.651,6071802,0
+WDC.US,D,20190909,000000,45.5626,46.3334,45.4825,46.0251,4869489,0
+WDC.US,D,20190910,000000,45.7462,46.1135,45.2664,45.6729,4995559,0
+WDC.US,D,20190911,000000,46.1422,47.5869,45.988,47.1615,6824786,0
+WDC.US,D,20190912,000000,47.3232,47.7925,46.9711,47.4555,4694256,0
+WDC.US,D,20190913,000000,47.1766,47.9028,47.1691,47.3829,4004454,0
+WDC.US,D,20190916,000000,46.7293,46.7361,45.886,46.2011,6260381,0
+WDC.US,D,20190917,000000,46.1649,46.9567,45.9518,46.8759,3867425,0
+WDC.US,D,20190918,000000,46.8978,46.9341,45.5551,46.6197,4420327,0
+WDC.US,D,20190919,000000,46.7149,46.8502,45.5263,45.9518,5621496,0
+WDC.US,D,20190920,000000,46.4943,46.4943,44.4413,44.5063,12084348,0
+WDC.US,D,20190923,000000,44.8002,45.277,44.4775,44.7345,4318490,0
+WDC.US,D,20190924,000000,44.8878,45.0495,43.5459,43.7,5391452,0
+WDC.US,D,20190925,000000,43.7809,45.5112,43.6124,44.7783,8593100,0
+WDC.US,D,20190926,000000,45.0133,45.8414,44.6536,45.3276,6119531,0
+WDC.US,D,20190927,000000,45.0639,45.8414,44.1398,44.368,7852432,0
+WDC.US,D,20190930,000000,44.2577,44.3272,43.1499,43.7438,5210644,0
+WDC.US,D,20191001,000000,44.0514,44.8221,42.8121,42.9739,4357415,0
+WDC.US,D,20191002,000000,42.4018,42.4971,41.1808,41.6757,7640179,0
+WDC.US,D,20191003,000000,41.8601,42.7857,41.0538,42.7562,5730479,0
+WDC.US,D,20191004,000000,43.0298,43.4658,42.896,43.3411,3324855,0
+WDC.US,D,20191007,000000,43.1333,43.4733,42.8673,42.9111,3394984,0
+WDC.US,D,20191008,000000,42.253,42.4011,40.9949,41.084,5978907,0
+WDC.US,D,20191009,000000,41.6387,42.1563,41.3848,41.8313,3047663,0
+WDC.US,D,20191010,000000,41.7346,42.7857,41.5351,42.4298,3218920,0
+WDC.US,D,20191011,000000,43.3184,43.8632,42.9262,43.1771,3543063,0
+WDC.US,D,20191014,000000,44.1096,44.569,43.5111,43.8662,5079171,0
+WDC.US,D,20191015,000000,43.8882,45.0941,43.8511,45.0057,4887638,0
+WDC.US,D,20191016,000000,45.0941,45.2052,43.9108,43.9992,3688991,0
+WDC.US,D,20191017,000000,44.4655,44.4655,43.4438,44.1171,4206967,0
+WDC.US,D,20191018,000000,43.7181,43.8141,42.3709,43.0147,4492527,0
+WDC.US,D,20191021,000000,43.3547,43.703,43.1257,43.3622,3001021,0
+WDC.US,D,20191022,000000,43.4438,44.3287,43.4438,43.5549,4228692,0
+WDC.US,D,20191023,000000,43.0147,43.0147,42.0905,42.6595,4723147,0
+WDC.US,D,20191024,000000,43.533,44.569,43.0963,44.0431,5100054,0
+WDC.US,D,20191025,000000,44.0506,45.3752,43.8662,45.3095,4587568,0
+WDC.US,D,20191028,000000,45.9895,46.5117,45.5528,46.4187,4192025,0
+WDC.US,D,20191029,000000,46.5079,46.7112,46.0477,46.4633,3820008,0
+WDC.US,D,20191030,000000,46.5668,46.6855,45.3828,45.9971,6458698,0
+WDC.US,D,20191031,000000,42.4094,42.9187,38.1462,38.2195,30117196,0
+WDC.US,D,20191101,000000,38.3381,40.24,38.1159,39.8327,12991525,0
+WDC.US,D,20191104,000000,40.3957,40.747,39.8327,40.6692,7163666,0
+WDC.US,D,20191105,000000,40.7138,40.8317,39.8705,40.0617,6131277,0
+WDC.US,D,20191106,000000,39.9143,39.9294,39.0484,39.7519,7862986,0
+WDC.US,D,20191107,000000,40.373,40.4546,39.2781,39.3967,5239812,0
+WDC.US,D,20191108,000000,39.226,39.2932,38.1681,38.4938,7786934,0
+WDC.US,D,20191111,000000,37.9535,38.6343,37.717,38.4711,5914858,0
+WDC.US,D,20191112,000000,38.5822,39.093,38.3011,38.8784,5681416,0
+WDC.US,D,20191113,000000,38.4121,38.4567,37.4502,37.754,7107026,0
+WDC.US,D,20191114,000000,37.6059,37.6482,36.5918,37.2802,6262532,0
+WDC.US,D,20191115,000000,37.7313,38.057,37.1102,37.25,7266837,0
+WDC.US,D,20191118,000000,37.1835,37.2946,36.2072,36.6364,7742772,0
+WDC.US,D,20191119,000000,36.7762,36.7762,34.9718,35.1637,11252602,0
+WDC.US,D,20191120,000000,35.1494,36.1997,35.1343,35.8891,14977687,0
+WDC.US,D,20191121,000000,35.8,36.2518,35.2378,35.4002,5756235,0
+WDC.US,D,20191122,000000,35.6813,36.1627,35.4894,35.8589,3974721,0
+WDC.US,D,20191125,000000,36.0229,36.947,35.9518,36.8216,5176799,0
+WDC.US,D,20191126,000000,36.7989,36.8586,35.8665,36.044,5199405,0
+WDC.US,D,20191127,000000,36.3848,37.3611,36.3138,37.3021,5173863,0
+WDC.US,D,20191129,000000,37.2878,37.5273,36.9916,37.2432,2523483,0
+WDC.US,D,20191202,000000,37.25,37.5462,35.8513,35.8891,6970921,0
+WDC.US,D,20191203,000000,35.1494,35.3564,34.5207,35.3043,5899780,0
+WDC.US,D,20191204,000000,35.6594,36.0229,35.0489,35.104,6459971,0
+WDC.US,D,20191205,000000,35.3708,35.6519,34.9567,35.0678,5111230,0
+WDC.US,D,20191206,000000,35.6519,36.7475,35.5226,36.3176,5440311,0
+WDC.US,D,20191209,000000,36.0516,36.3176,35.2189,35.5627,5858785,0
+WDC.US,D,20191210,000000,35.8967,36.9802,35.6594,36.4362,7013195,0
+WDC.US,D,20191211,000000,36.7762,38.1008,36.6289,37.791,6278737,0
+WDC.US,D,20191212,000000,37.9165,39.9068,37.8983,39.7594,9874799,0
+WDC.US,D,20191213,000000,40.0035,40.9949,39.7738,40.1803,9170598,0
+WDC.US,D,20191216,000000,41.6757,43.1703,41.4754,41.8087,12503224,0
+WDC.US,D,20191217,000000,42.0233,42.6149,41.6825,42.3565,6503362,0
+WDC.US,D,20191218,000000,42.3051,42.7041,42.0376,42.3489,5219524,0
+WDC.US,D,20191219,000000,43.5844,43.9547,42.5787,43.4884,7736666,0
+WDC.US,D,20191220,000000,44.1171,45.3382,43.7771,45.2203,13141611,0
+WDC.US,D,20191223,000000,45.1606,46.6704,45.0647,46.3968,7240512,0
+WDC.US,D,20191224,000000,46.4263,46.4558,45.753,46.0492,2612111,0
+WDC.US,D,20191226,000000,45.9676,46.7625,45.8958,46.4701,3140794,0
+WDC.US,D,20191227,000000,46.693,47.0625,45.7969,45.9752,4296078,0
+WDC.US,D,20191230,000000,45.8792,46.2344,44.8357,46.1603,4392402,0
+WDC.US,D,20191231,000000,45.812,46.9923,45.6548,46.9666,5204792,0
+WDC.US,D,20200102,000000,47.8839,49.2115,47.8839,48.9433,8944201,0
+WDC.US,D,20200103,000000,47.6527,48.7083,47.3988,48.1899,5307104,0
+WDC.US,D,20200106,000000,46.959,48.1423,46.8026,47.265,5478132,0
+WDC.US,D,20200107,000000,48.6373,50.7031,48.1302,50.4644,14920946,0
+WDC.US,D,20200108,000000,50.1289,51.464,49.6966,51.195,8854960,0
+WDC.US,D,20200109,000000,51.755,51.9635,50.1893,51.1807,6961776,0
+WDC.US,D,20200110,000000,51.3817,51.4829,50.4644,50.6737,6012912,0
+WDC.US,D,20200113,000000,51.1361,51.9711,50.8898,51.5608,5580680,0
+WDC.US,D,20200114,000000,51.6129,52.5824,51.3892,51.6205,6028950,0
+WDC.US,D,20200115,000000,51.0092,51.1505,49.2561,49.7261,7831738,0
+WDC.US,D,20200116,000000,50.7477,51.3892,50.4644,51.2177,7011575,0
+WDC.US,D,20200117,000000,52.0308,52.0602,50.614,50.9117,5654088,0
+WDC.US,D,20200121,000000,50.3971,51.4565,50.3231,51.3076,6763217,0
+WDC.US,D,20200122,000000,51.4935,52.0678,50.9268,51.195,4057662,0
+WDC.US,D,20200123,000000,52.4781,53.7014,51.195,52.9035,9309481,0
+WDC.US,D,20200124,000000,53.4853,53.5224,51.3817,51.8517,5959052,0
+WDC.US,D,20200127,000000,49.4276,50.345,48.7189,49.7186,6137802,0
+WDC.US,D,20200128,000000,50.3299,51.3409,49.5395,51.0235,4599960,0
+WDC.US,D,20200129,000000,50.852,51.1807,49.6891,49.7934,4190446,0
+WDC.US,D,20200130,000000,48.7718,49.9483,48.1151,49.9422,11728460,0
+WDC.US,D,20200131,000000,51.5857,51.8343,48.607,48.8534,18841810,0
+WDC.US,D,20200203,000000,48.9282,51.5011,48.2496,50.1515,7752434,0
+WDC.US,D,20200204,000000,51.464,52.1199,50.9789,51.0386,6361827,0
+WDC.US,D,20200205,000000,51.792,52.568,50.2777,50.7998,6530348,0
+WDC.US,D,20200206,000000,51.3001,51.557,50.4492,51.2404,5001256,0
+WDC.US,D,20200207,000000,50.7553,50.8973,49.8901,49.9944,5418616,0
+WDC.US,D,20200210,000000,49.5244,50.7334,49.4201,50.7334,4135825,0
+WDC.US,D,20200211,000000,51.5683,52.0602,50.8973,51.4043,5190050,0
+WDC.US,D,20200212,000000,51.9862,53.1793,51.9862,52.4705,5338504,0
+WDC.US,D,20200213,000000,51.5834,53.0229,51.4965,51.8963,4921259,0
+WDC.US,D,20200214,000000,52.3141,52.4108,50.9714,51.6507,4296284,0
+WDC.US,D,20200218,000000,50.5089,51.0386,49.98,50.9495,3556050,0
+WDC.US,D,20200219,000000,51.4489,52.4184,51.3144,51.8819,3579045,0
+WDC.US,D,20200220,000000,51.9114,51.9862,50.2928,51.5086,3182991,0
+WDC.US,D,20200221,000000,51.0764,51.2925,49.3385,49.9573,5498952,0
+WDC.US,D,20200224,000000,47.3988,48.4355,47.0935,47.4063,6796723,0
+WDC.US,D,20200225,000000,47.4585,47.8166,44.0763,44.4005,7902247,0
+WDC.US,D,20200226,000000,44.6544,46.0417,44.2516,44.4677,6470668,0
+WDC.US,D,20200227,000000,42.5885,43.5504,40.9775,41.149,8573227,0
+WDC.US,D,20200228,000000,38.9706,41.5518,38.6199,41.4399,10569511,0
+WDC.US,D,20200302,000000,42.7744,44.8032,42.0512,44.7813,10127103,0
+WDC.US,D,20200303,000000,44.5871,45.4644,42.0218,42.4615,7267723,0
+WDC.US,D,20200304,000000,43.5134,44.2146,42.327,44.1096,6895758,0
+WDC.US,D,20200305,000000,42.4245,44.4231,42.3497,43.0434,6016491,0
+WDC.US,D,20200306,000000,41.044,42.5734,39.8063,40.8203,8056830,0
+WDC.US,D,20200309,000000,36.9644,37.7774,35.2937,35.3534,9043638,0
+WDC.US,D,20200310,000000,37.2704,37.6656,34.6302,37.2553,9984502,0
+WDC.US,D,20200311,000000,35.667,35.7712,32.9596,33.6676,10276136,0
+WDC.US,D,20200312,000000,30.3119,32.1087,27.4548,29.1701,12912034,0
+WDC.US,D,20200313,000000,31.9281,32.1684,28.6261,31.1914,11228734,0
+WDC.US,D,20200316,000000,26.3584,28.1712,24.7089,24.8147,11896167,0
+WDC.US,D,20200317,000000,25.5303,27.5969,23.1213,25.3965,13774122,0
+WDC.US,D,20200318,000000,23.1591,23.8671,20.8394,21.7718,11886035,0
+WDC.US,D,20200319,000000,21.7786,24.2623,20.4366,23.3752,9173858,0
+WDC.US,D,20200320,000000,24.1286,25.9784,23.1213,23.1591,12427345,0
+WDC.US,D,20200323,000000,23.9344,26.1045,22.5252,25.6353,14082917,0
+WDC.US,D,20200324,000000,28.0367,30.8408,27.306,30.1849,13897248,0
+WDC.US,D,20200325,000000,30.4305,33.8693,29.0439,31.0501,12643582,0
+WDC.US,D,20200326,000000,32.4374,34.4512,31.848,33.0336,11730746,0
+WDC.US,D,20200327,000000,31.5942,32.5787,30.2552,31.5125,8767551,0
+WDC.US,D,20200330,000000,31.8851,33.2482,31.1914,32.4518,7713711,0
+WDC.US,D,20200331,000000,32.1465,32.9142,30.6353,31.0425,9125557,0
+WDC.US,D,20200401,000000,29.6106,30.7887,28.2755,28.8422,8871190,0
+WDC.US,D,20200402,000000,29.1369,30.7463,28.283,29.016,7179616,0
+WDC.US,D,20200403,000000,29.1746,29.7565,28.3359,28.8724,4530123,0
+WDC.US,D,20200406,000000,30.7086,33.0057,30.7086,32.7261,8556936,0
+WDC.US,D,20200407,000000,34.4187,35.6503,32.2349,32.386,9603429,0
+WDC.US,D,20200408,000000,33.0661,34.6983,32.8772,34.26,6583100,0
+WDC.US,D,20200409,000000,35.2952,36.3909,32.9302,34.0409,8598942,0
+WDC.US,D,20200413,000000,33.4515,33.8595,32.3483,33.0661,7528409,0
+WDC.US,D,20200414,000000,33.8217,34.6831,33.3986,33.8293,7650010,0
+WDC.US,D,20200415,000000,32.6084,32.9377,31.5851,32.2274,6701843,0
+WDC.US,D,20200416,000000,32.3332,32.4918,30.5242,31.041,8040069,0
+WDC.US,D,20200417,000000,32.5976,32.6127,31.4793,31.978,7750835,0
+WDC.US,D,20200420,000000,31.4188,31.4188,29.8396,29.8849,10297953,0
+WDC.US,D,20200421,000000,29.1369,29.4618,28.478,28.5853,8162945,0
+WDC.US,D,20200422,000000,29.628,30.4932,29.3938,30.1721,6127458,0
+WDC.US,D,20200423,000000,30.2703,30.6972,29.4769,29.764,6838686,0
+WDC.US,D,20200424,000000,29.9756,30.9126,29.4996,30.7463,5568883,0
+WDC.US,D,20200427,000000,31.1997,32.6807,31.1393,32.5598,6438114,0
+WDC.US,D,20200428,000000,33.4893,34.0333,32.7261,33.7764,7993754,0
+WDC.US,D,20200429,000000,34.7587,36.8971,34.2222,36.0659,11626907,0
+WDC.US,D,20200430,000000,35.6277,35.6806,34.158,34.8192,12252975,0
+WDC.US,D,20200501,000000,30.6028,31.3131,29.0311,30.5877,33269380,0
+WDC.US,D,20200504,000000,30.1872,30.6972,29.356,29.9756,11766102,0
+WDC.US,D,20200505,000000,30.6179,31.6984,30.3307,30.4781,8212905,0
+WDC.US,D,20200506,000000,30.8143,31.5397,30.4441,30.701,5201314,0
+WDC.US,D,20200507,000000,31.3025,31.7967,31.0259,31.6229,5868174,0
+WDC.US,D,20200508,000000,32.2274,33.4741,32.2047,33.3986,6430253,0
+WDC.US,D,20200511,000000,32.7412,32.7412,31.6229,32.0309,6848702,0
+WDC.US,D,20200512,000000,32.4465,32.5296,30.958,30.9655,6827305,0
+WDC.US,D,20200513,000000,30.8295,30.9579,29.3484,29.6582,8415743,0
+WDC.US,D,20200514,000000,29.1746,30.5272,28.4492,30.4819,7601468,0
+WDC.US,D,20200515,000000,29.4996,30.0814,29.1709,29.628,7307406,0
+WDC.US,D,20200518,000000,30.837,32.1291,30.7539,32.0233,8048944,0
+WDC.US,D,20200519,000000,31.9629,32.4541,31.366,31.5397,5540758,0
+WDC.US,D,20200520,000000,32.5674,33.4364,32.0309,32.4767,7593557,0
+WDC.US,D,20200521,000000,32.2727,32.7563,31.6984,32.2576,5686853,0
+WDC.US,D,20200522,000000,32.4012,32.4087,31.6682,32.0536,4539647,0
+WDC.US,D,20200526,000000,33.5195,34.6,33.1492,34.056,7427782,0
+WDC.US,D,20200527,000000,34.3809,34.9929,32.6127,34.7663,11781115,0
+WDC.US,D,20200528,000000,34.3507,34.4225,32.8545,32.9603,5721789,0
+WDC.US,D,20200529,000000,33.0359,33.6555,32.3105,33.527,7104237,0
+WDC.US,D,20200601,000000,32.7941,33.0812,32.3256,32.5485,6168541,0
+WDC.US,D,20200602,000000,32.6096,33.2852,32.4012,33.2475,5861054,0
+WDC.US,D,20200603,000000,34.0409,34.6151,33.7688,34.3356,6490010,0
+WDC.US,D,20200604,000000,34.0031,35.2725,33.6026,34.7436,9228197,0
+WDC.US,D,20200605,000000,36.4135,37.6905,35.8241,36.6175,10201038,0
+WDC.US,D,20200608,000000,37.3656,37.4177,35.9394,36.6704,7115574,0
+WDC.US,D,20200609,000000,35.809,36.3606,35.4237,36.1415,5457804,0
+WDC.US,D,20200610,000000,36.1793,36.27,35.0156,35.401,6477485,0
+WDC.US,D,20200611,000000,33.7159,33.7537,31.9856,32.0007,10804189,0
+WDC.US,D,20200612,000000,33.2021,33.7537,31.5624,32.4541,7495047,0
+WDC.US,D,20200615,000000,31.3282,32.6278,30.8068,32.4389,7655264,0
+WDC.US,D,20200616,000000,34.124,34.8418,32.9679,33.6026,7498091,0
+WDC.US,D,20200617,000000,33.9049,33.9049,32.8772,33.0283,5277189,0
+WDC.US,D,20200618,000000,32.705,32.8844,32.0914,32.3558,5261771,0
+WDC.US,D,20200619,000000,32.8092,34.0181,32.643,33.5422,18885827,0
+WDC.US,D,20200622,000000,34.3885,34.4111,33.0586,34.0862,7843506,0
+WDC.US,D,20200623,000000,34.2751,34.3733,32.7185,32.8772,7494226,0
+WDC.US,D,20200624,000000,32.7865,32.8092,31.6833,31.9251,7574318,0
+WDC.US,D,20200625,000000,31.6531,32.2576,31.2602,32.1669,5565361,0
+WDC.US,D,20200626,000000,32.0158,32.0914,30.7615,30.8824,7598043,0
+WDC.US,D,20200629,000000,31.0486,31.9024,30.6783,31.7287,4935073,0
+WDC.US,D,20200630,000000,32.6581,33.4817,32.3558,33.3608,9164409,0
+WDC.US,D,20200701,000000,33.255,33.3457,31.7702,32.0762,8003400,0
+WDC.US,D,20200702,000000,32.5069,32.7865,31.8798,32.0687,5161617,0
+WDC.US,D,20200706,000000,32.6959,33.0586,32.1518,32.4541,5748762,0
+WDC.US,D,20200707,000000,32.0385,32.3709,31.3584,31.5246,6199586,0
+WDC.US,D,20200708,000000,31.6833,32.3407,31.4264,32.3407,4929324,0
+WDC.US,D,20200709,000000,32.3558,32.4918,31.2904,31.978,4918044,0
+WDC.US,D,20200710,000000,31.8269,32.1065,31.3282,31.9705,4314019,0
+WDC.US,D,20200713,000000,32.2651,32.5877,31.604,31.6229,5995447,0
+WDC.US,D,20200714,000000,31.2677,31.8722,30.6557,31.7702,5132908,0
+WDC.US,D,20200715,000000,32.4843,33.3835,32.25,33.3004,6406189,0
+WDC.US,D,20200716,000000,32.8696,33.4439,32.6354,33.0963,4329164,0
+WDC.US,D,20200717,000000,33.3608,33.3608,32.5221,32.7979,3024472,0
+WDC.US,D,20200720,000000,32.5674,33.1492,32.318,32.9301,4092912,0
+WDC.US,D,20200721,000000,33.2172,33.9721,33.1039,33.3759,5450055,0
+WDC.US,D,20200722,000000,33.323,33.4288,32.8545,33.2172,4307545,0
+WDC.US,D,20200723,000000,33.2042,35.809,33.187,34.8796,14638017,0
+WDC.US,D,20200724,000000,34.2751,34.3431,32.2727,32.3785,10630700,0
+WDC.US,D,20200727,000000,32.6732,33.0623,32.1518,33.0434,5238369,0
+WDC.US,D,20200728,000000,32.7941,33.119,32.318,32.3785,4143555,0
+WDC.US,D,20200729,000000,31.8042,32.4541,31.6153,32.0536,7131453,0
+WDC.US,D,20200730,000000,31.6531,32.3445,31.2753,32.3105,4656181,0
+WDC.US,D,20200731,000000,32.4238,32.5976,31.7589,32.5674,5140782,0
+WDC.US,D,20200803,000000,32.6052,33.2361,32.046,33.1719,5379922,0
+WDC.US,D,20200804,000000,32.8168,33.8368,32.7714,33.8217,4903761,0
+WDC.US,D,20200805,000000,34.0182,34.2751,33.2957,33.6026,8824046,0
+WDC.US,D,20200806,000000,29.5449,29.6289,27.8825,28.1848,44784686,0
+WDC.US,D,20200807,000000,28.2528,28.6382,27.5803,27.9543,13564993,0
+WDC.US,D,20200810,000000,28.1092,28.5475,27.7465,28.2301,10403198,0
+WDC.US,D,20200811,000000,28.3435,28.8119,27.8674,27.943,8134588,0
+WDC.US,D,20200812,000000,28.1923,28.1999,27.5878,27.7843,8314080,0
+WDC.US,D,20200813,000000,27.5047,27.6445,26.9229,27.006,11048400,0
+WDC.US,D,20200814,000000,26.9758,27.2554,26.7642,27.006,6499778,0
+WDC.US,D,20200817,000000,27.1345,27.2402,26.7944,26.9002,4387016,0
+WDC.US,D,20200818,000000,26.9456,26.9456,26.1219,26.2277,8254885,0
+WDC.US,D,20200819,000000,26.3713,26.6509,25.9481,26.0312,6813398,0
+WDC.US,D,20200820,000000,25.5401,25.9708,25.389,25.7668,6458775,0
+WDC.US,D,20200821,000000,25.4724,25.6397,25.3361,25.4721,6713364,0
+WDC.US,D,20200824,000000,25.661,26.1673,25.4872,26.0993,7481913,0
+WDC.US,D,20200825,000000,26.2957,26.7793,25.8499,25.9255,6446920,0
+WDC.US,D,20200826,000000,26.1521,26.1521,25.7214,25.9141,5561424,0
+WDC.US,D,20200827,000000,26.1382,26.7038,25.6005,26.6282,8903729,0
+WDC.US,D,20200828,000000,26.7944,28.6079,26.7189,28.5928,15542495,0
+WDC.US,D,20200831,000000,28.4719,29.1142,28.079,29.0311,12251866,0
+WDC.US,D,20200901,000000,28.7541,28.9706,27.8296,28.215,7894650,0
+WDC.US,D,20200902,000000,28.4808,29.6658,28.4719,29.3636,9817301,0
+WDC.US,D,20200903,000000,29.1369,29.3258,27.7314,28.4946,9746536,0
+WDC.US,D,20200904,000000,28.4795,29.0009,28.0261,28.8346,9932047,0
+WDC.US,D,20200908,000000,27.9808,28.351,27.5123,27.5425,7570254,0
+WDC.US,D,20200909,000000,27.7163,27.8447,26.9229,27.6181,7923904,0
+WDC.US,D,20200910,000000,27.807,28.1017,27.2327,27.3914,6856645,0
+WDC.US,D,20200911,000000,27.5803,28.5701,27.3989,28.2377,8403876,0
+WDC.US,D,20200914,000000,28.7137,29.4693,28.7137,29.424,8002922,0
+WDC.US,D,20200915,000000,29.5373,29.5373,28.3964,28.5513,6599146,0
+WDC.US,D,20200916,000000,28.7817,29.764,28.7213,29.3069,7955468,0
+WDC.US,D,20200917,000000,28.555,29.2502,28.2603,28.9253,5402811,0
+WDC.US,D,20200918,000000,28.9706,29.0084,27.7238,28.1168,8893613,0
+WDC.US,D,20200921,000000,27.516,27.5576,26.8738,27.2705,6402138,0
+WDC.US,D,20200922,000000,27.4972,27.671,27.1949,27.5576,4435319,0
+WDC.US,D,20200923,000000,29.22,31.0713,29.1369,29.4089,18036235,0
+WDC.US,D,20200924,000000,29.0537,29.1973,28.2679,28.3586,7122527,0
+WDC.US,D,20200925,000000,28.2603,29.0991,27.9203,29.0689,5097278,0
+WDC.US,D,20200928,000000,29.3534,29.6507,29.0141,29.1822,6913164,0
+WDC.US,D,20200929,000000,29.0537,30.2627,29.0537,29.7111,8842755,0
+WDC.US,D,20200930,000000,28.5475,28.7251,27.5576,27.6181,18710353,0
+WDC.US,D,20201001,000000,27.8145,27.9777,27.2705,27.4518,10316692,0
+WDC.US,D,20201002,000000,26.8247,27.6407,26.666,27.1722,7102166,0
+WDC.US,D,20201005,000000,27.3763,27.9128,27.3536,27.6332,6882196,0
+WDC.US,D,20201006,000000,27.6785,28.0488,27.3309,27.3989,6273349,0
+WDC.US,D,20201007,000000,27.9505,28.5739,27.739,28.3737,6960618,0
+WDC.US,D,20201008,000000,28.6948,29.3333,28.6306,29.2427,6104863,0
+WDC.US,D,20201009,000000,29.7262,29.8849,28.691,28.8044,6252297,0
+WDC.US,D,20201012,000000,28.7742,29.0613,28.4115,28.9555,6959524,0
+WDC.US,D,20201013,000000,29.0613,29.4618,28.5173,28.6004,5629779,0
+WDC.US,D,20201014,000000,28.7893,28.9706,28.4341,28.5097,4608757,0
+WDC.US,D,20201015,000000,28.079,28.7364,27.8334,28.7137,4865260,0
+WDC.US,D,20201016,000000,28.7817,29.4013,28.3964,28.6684,23064131,0
+WDC.US,D,20201019,000000,28.9026,31.7024,28.7439,30.9201,22689921,0
+WDC.US,D,20201020,000000,30.905,31.6153,30.8319,31.2904,9843081,0
+WDC.US,D,20201021,000000,31.57,32.1291,31.502,31.7815,9093482,0
+WDC.US,D,20201022,000000,31.8042,33.0737,31.4717,32.4465,8079175,0
+WDC.US,D,20201023,000000,32.1216,32.2954,31.2148,31.5246,8861536,0
+WDC.US,D,20201026,000000,31.2375,31.3357,30.1041,30.599,6467318,0
+WDC.US,D,20201027,000000,30.4743,30.7992,30.225,30.4668,5299661,0
+WDC.US,D,20201028,000000,29.1898,29.9227,29.1669,29.3258,7453054,0
+WDC.US,D,20201029,000000,28.7515,29.2578,28.2452,28.7968,8520684,0
+WDC.US,D,20201030,000000,28.6986,28.8951,27.9354,28.5097,6708292,0
+WDC.US,D,20201102,000000,28.7817,28.7817,27.6483,27.9808,7147738,0
+WDC.US,D,20201103,000000,28.4341,28.7779,28.1923,28.3208,5712707,0
+WDC.US,D,20201104,000000,28.5701,28.6608,27.7314,28.3435,5531682,0
+WDC.US,D,20201105,000000,28.5248,29.6507,28.5097,29.5827,6017137,0
+WDC.US,D,20201106,000000,29.696,30.2741,29.5449,30.0814,4034416,0
+WDC.US,D,20201109,000000,31.3584,32.4616,31.1015,31.3433,7884309,0
+WDC.US,D,20201110,000000,31.2828,31.6606,30.9126,31.1846,5242912,0
+WDC.US,D,20201111,000000,31.4869,31.6832,30.4971,30.6783,4820364,0
+WDC.US,D,20201112,000000,30.4365,30.5725,29.4391,29.7036,5384589,0
+WDC.US,D,20201113,000000,30.0738,31.4113,29.9605,31.3357,6597384,0
+WDC.US,D,20201116,000000,32.2198,32.9377,31.8798,32.9301,7358570,0
+WDC.US,D,20201117,000000,32.5069,32.6203,31.8571,32.2803,4846367,0
+WDC.US,D,20201118,000000,32.3558,32.8168,32.0914,32.1065,5170621,0
+WDC.US,D,20201119,000000,31.842,32.2425,31.5851,32.1971,3457697,0
+WDC.US,D,20201120,000000,32.1745,32.6127,32.0385,32.0536,3420155,0
+WDC.US,D,20201123,000000,32.3256,33.8066,32.1971,33.6102,7669230,0
+WDC.US,D,20201124,000000,34.0711,34.7209,33.7386,34.6378,6001116,0
+WDC.US,D,20201125,000000,34.3885,34.4791,33.5876,34.1995,4245136,0
+WDC.US,D,20201127,000000,34.2222,34.9249,34.2222,34.6454,2803652,0
+WDC.US,D,20201130,000000,34.736,35.1667,33.8066,33.9124,6397541,0
+WDC.US,D,20201201,000000,34.3582,36.3598,34.2751,35.7183,8903141,0
+WDC.US,D,20201202,000000,35.6352,36.2095,35.4614,36.0584,5976476,0
+WDC.US,D,20201203,000000,36.3606,37.0333,35.9979,36.6327,6226096,0
+WDC.US,D,20201204,000000,37.0256,39.1564,36.9576,39.1035,8541766,0
+WDC.US,D,20201207,000000,39.2435,39.6627,38.499,38.6426,6244987,0
+WDC.US,D,20201208,000000,38.3933,39.64,38.3617,39.6098,4764610,0
+WDC.US,D,20201209,000000,39.7458,40.2068,38.2346,38.6124,6173867,0
+WDC.US,D,20201210,000000,37.7699,39.2622,37.7132,38.9978,4950346,0
+WDC.US,D,20201211,000000,38.295,39.0733,38.2044,38.6048,4148311,0
+WDC.US,D,20201214,000000,39.1375,39.5896,38.5671,38.6426,4759456,0
+WDC.US,D,20201215,000000,39.4285,40.4939,39.2018,40.4863,6473698,0
+WDC.US,D,20201216,000000,40.5781,40.7584,39.9423,40.0632,3950674,0
+WDC.US,D,20201217,000000,40.3125,40.4334,39.9438,40.3957,3966881,0
+WDC.US,D,20201218,000000,40.5324,41.2495,40.0178,40.1916,9234768,0
+WDC.US,D,20201221,000000,39.0015,39.64,38.8769,39.4511,5052040,0
+WDC.US,D,20201222,000000,39.4511,39.5834,37.5394,37.5696,5446401,0
+WDC.US,D,20201223,000000,37.7434,38.2346,37.3354,37.7283,3554000,0
+WDC.US,D,20201224,000000,38.0154,38.0646,37.29,37.7208,1620542,0
+WDC.US,D,20201228,000000,38.227,38.5142,37.5016,37.8265,3657110,0
+WDC.US,D,20201229,000000,38.2648,38.2648,36.4437,36.4891,6117294,0
+WDC.US,D,20201230,000000,36.4815,38.0003,36.4815,37.4261,5247824,0
+WDC.US,D,20201231,000000,37.7056,42.2772,37.6376,41.854,20486126,0
+WDC.US,D,20210104,000000,41.5215,41.8011,39.3227,39.4662,9923221,0
+WDC.US,D,20210105,000000,39.7912,40.8113,39.7836,40.0934,5121574,0
+WDC.US,D,20210106,000000,40.0821,41.2571,39.776,40.3579,5983239,0
+WDC.US,D,20210107,000000,40.8766,41.854,40.7357,41.3629,5828984,0
+WDC.US,D,20210108,000000,41.854,41.8994,38.7408,39.1564,9984287,0
+WDC.US,D,20210111,000000,38.4235,39.4399,38.2421,38.96,4685052,0
+WDC.US,D,20210112,000000,38.9071,39.0884,37.5923,37.7056,6519882,0
+WDC.US,D,20210113,000000,37.3958,37.5923,36.7384,37.3807,8516342,0
+WDC.US,D,20210114,000000,37.4487,38.6351,36.9802,38.0608,6096572,0
+WDC.US,D,20210115,000000,37.9248,39.3831,37.7661,38.6955,7764170,0
+WDC.US,D,20210119,000000,38.8995,39.4134,38.3101,39.2849,4773961,0
+WDC.US,D,20210120,000000,39.7307,39.9876,38.8211,39.1564,3887498,0
+WDC.US,D,20210121,000000,39.1942,40.6826,39.164,40.4334,5765303,0
+WDC.US,D,20210122,000000,39.3529,39.5645,37.9021,38.3177,6931154,0
+WDC.US,D,20210125,000000,38.3101,38.8089,37.9097,38.7484,4315609,0
+WDC.US,D,20210126,000000,39.1338,39.7458,38.9033,39.3378,4839312,0
+WDC.US,D,20210127,000000,38.5368,41.8918,38.3706,40.1916,11500641,0
+WDC.US,D,20210128,000000,40.4637,40.713,39.3484,39.7836,8920208,0
+WDC.US,D,20210129,000000,44.3249,45.8513,41.65,42.6399,20508091,0
+WDC.US,D,20210201,000000,43.063,43.796,42.6399,43.5164,6088088,0
+WDC.US,D,20210202,000000,44.2796,44.5894,43.4408,43.7582,5326737,0
+WDC.US,D,20210203,000000,43.8111,44.3627,43.2368,43.5995,4021456,0
+WDC.US,D,20210204,000000,44.0075,44.8878,43.8715,44.7783,4366294,0
+WDC.US,D,20210205,000000,44.9672,45.5566,44.7632,45.141,3975870,0
+WDC.US,D,20210208,000000,45.2165,47.098,45.1863,46.9394,6092040,0
+WDC.US,D,20210209,000000,47.1207,47.3096,46.3779,46.6144,2682021,0
+WDC.US,D,20210210,000000,47.1132,47.4154,45.1939,45.6321,4797743,0
+WDC.US,D,20210211,000000,47.423,48.9191,46.9016,48.3259,9523583,0
+WDC.US,D,20210212,000000,48.7,50.8837,48.2353,49.5463,7347537,0
+WDC.US,D,20210216,000000,51.3824,51.594,49.38,50.3699,8387869,0
+WDC.US,D,20210217,000000,49.7227,51.9717,49.6369,50.8535,7960556,0
+WDC.US,D,20210218,000000,50.2339,52.7426,50.181,51.9189,8340001,0
+WDC.US,D,20210219,000000,53.2337,53.672,51.1935,52.0474,5977835,0
+WDC.US,D,20210222,000000,51.1935,52.5083,51.1935,51.2766,4817399,0
+WDC.US,D,20210223,000000,49.6445,50.9517,47.5288,50.7402,5840851,0
+WDC.US,D,20210224,000000,51.4731,53.7135,50.8611,53.2942,8157886,0
+WDC.US,D,20210225,000000,53.0743,53.5435,50.68,51.2238,4994508,0
+WDC.US,D,20210226,000000,51.5337,53.1355,50.9593,51.7829,6380250,0
+WDC.US,D,20210301,000000,53.3319,55.1454,52.9012,54.5636,8716456,0
+WDC.US,D,20210302,000000,54.3747,54.9339,52.5008,52.5461,5977877,0
+WDC.US,D,20210303,000000,52.6913,54.5107,51.8811,52.6443,8527842,0
+WDC.US,D,20210304,000000,52.4818,52.6065,47.3439,47.9746,12240412,0
+WDC.US,D,20210305,000000,51.0953,52.3799,48.8058,51.4353,12175190,0
+WDC.US,D,20210308,000000,52.8635,53.7815,51.9794,52.0323,9181089,0
+WDC.US,D,20210309,000000,52.9541,53.4453,52.0134,52.3874,6503771,0
+WDC.US,D,20210310,000000,52.5234,52.8181,50.2414,50.3094,6802001,0
+WDC.US,D,20210311,000000,51.6998,52.4328,51.1029,51.9038,5749240,0
+WDC.US,D,20210312,000000,51.3824,52.5159,51.0122,51.7376,3885404,0
+WDC.US,D,20210315,000000,51.7149,51.8509,50.3019,51.8358,4564747,0
+WDC.US,D,20210316,000000,52.6995,54.284,52.3874,52.7199,7433604,0
+WDC.US,D,20210317,000000,52.2816,54.0573,52.1758,53.876,4376937,0
+WDC.US,D,20210318,000000,53.2942,54.556,52.0096,52.2665,5980499,0
+WDC.US,D,20210319,000000,52.8106,54.8054,52.4101,53.3319,9089704,0
+WDC.US,D,20210322,000000,53.6493,53.9969,52.7199,53.143,4328755,0
+WDC.US,D,20210323,000000,52.8937,53.2639,48.8889,49.4631,9301277,0
+WDC.US,D,20210324,000000,50.1054,50.5512,48.0199,48.103,6383937,0
+WDC.US,D,20210325,000000,47.1283,48.6622,46.6371,48.3977,4655493,0
+WDC.US,D,20210326,000000,49.4707,50.8762,49.0022,50.8384,4660624,0
+WDC.US,D,20210329,000000,50.6873,51.3295,49.1533,49.38,4811940,0
+WDC.US,D,20210330,000000,49.2818,49.7805,48.6773,49.4631,3514328,0
+WDC.US,D,20210331,000000,49.336,50.8459,48.8284,50.4379,6720383,0
+WDC.US,D,20210401,000000,53.2035,54.0951,52.3496,53.9289,9425633,0
+WDC.US,D,20210405,000000,54.1707,54.8356,53.3697,54.4352,6210384,0
+WDC.US,D,20210406,000000,53.5586,55.1681,53.4226,55.0245,5834803,0
+WDC.US,D,20210407,000000,55.1606,56.4149,54.2916,54.5712,4768527,0
+WDC.US,D,20210408,000000,55.3192,55.7235,54.2538,55.1152,3733638,0
+WDC.US,D,20210409,000000,55.1152,55.3137,54.5333,55.1077,3113940,0
+WDC.US,D,20210412,000000,54.9188,54.9641,53.7853,53.9742,3662218,0
+WDC.US,D,20210413,000000,53.7929,53.9742,52.6594,52.7426,4754650,0
+WDC.US,D,20210414,000000,52.4252,53.2186,51.8358,51.9038,3935777,0
+WDC.US,D,20210415,000000,52.599,52.599,51.594,51.934,4557812,0
+WDC.US,D,20210416,000000,52.3799,53.2715,52.0247,52.0549,4048003,0
+WDC.US,D,20210419,000000,52.1758,52.7652,51.0197,51.6167,4656364,0
+WDC.US,D,20210420,000000,51.6393,51.9869,50.9517,51.3673,3567260,0
+WDC.US,D,20210421,000000,50.7779,52.5008,50.5512,52.4856,3891016,0
+WDC.US,D,20210422,000000,52.5083,52.5385,49.8258,50.0676,6612342,0
+WDC.US,D,20210423,000000,50.5664,51.7101,49.8787,51.4353,4114887,0
+WDC.US,D,20210426,000000,52.1154,54.3974,52.0625,53.9591,7291088,0
+WDC.US,D,20210427,000000,54.42,54.881,53.5737,54.745,4612374,0
+WDC.US,D,20210428,000000,54.7298,55.0245,53.0373,53.3471,6778018,0
+WDC.US,D,20210429,000000,54.0573,54.284,52.6519,53.7475,7640922,0
+WDC.US,D,20210430,000000,55.2286,56.4451,52.6972,53.3697,14577328,0
+WDC.US,D,20210503,000000,53.8382,54.2689,52.3647,52.9844,6272074,0
+WDC.US,D,20210504,000000,52.4403,52.49,49.7994,50.8384,8666602,0
+WDC.US,D,20210505,000000,51.6847,52.191,51.186,51.8207,4446924,0
+WDC.US,D,20210506,000000,51.8207,52.6519,51.2763,52.599,4302298,0
+WDC.US,D,20210507,000000,52.8937,54.2765,52.327,54.1405,5565834,0
+WDC.US,D,20210510,000000,54.2085,54.2614,51.8207,51.8509,5826401,0
+WDC.US,D,20210511,000000,50.5898,51.798,50.045,51.4958,6356886,0
+WDC.US,D,20210512,000000,50.6117,50.9064,48.4279,48.6471,5689930,0
+WDC.US,D,20210513,000000,49.0778,50.9139,48.9947,50.1508,4269302,0
+WDC.US,D,20210514,000000,51.2766,54.5712,50.6419,54.3067,9534437,0
+WDC.US,D,20210517,000000,53.8004,58.5911,53.8004,57.7448,22445037,0
+WDC.US,D,20210518,000000,58.3493,58.5382,55.2512,55.3192,9617669,0
+WDC.US,D,20210519,000000,53.0073,54.3596,51.254,53.8458,9478887,0
+WDC.US,D,20210520,000000,55.2286,55.4326,53.5586,55.1228,6915126,0
+WDC.US,D,20210521,000000,54.6543,55.7273,54.4125,54.6618,6402808,0
+WDC.US,D,20210524,000000,55.0245,56.4451,54.7601,55.8482,4699340,0
+WDC.US,D,20210525,000000,56.3015,56.3015,54.745,55.1983,5377544,0
+WDC.US,D,20210526,000000,55.6215,56.7171,55.2437,56.4905,4873820,0
+WDC.US,D,20210527,000000,56.4753,57.9413,56.362,57.3216,5579019,0
+WDC.US,D,20210528,000000,57.2385,57.5105,56.5887,56.8456,3262532,0
+WDC.US,D,20210601,000000,57.3519,57.7221,56.7474,57.0874,2688584,0
+WDC.US,D,20210602,000000,57.5181,58.8404,57.1705,57.8808,5037495,0
+WDC.US,D,20210603,000000,57.1856,58.6818,57.1781,58.0168,3885093,0
+WDC.US,D,20210604,000000,58.4702,59.0822,58.0773,58.3115,3457686,0
+WDC.US,D,20210607,000000,58.1354,58.2888,57.2537,57.5257,2807528,0
+WDC.US,D,20210608,000000,58.2964,58.5382,56.4678,57.2007,5474111,0
+WDC.US,D,20210609,000000,57.2007,57.3821,56.1051,56.566,2950075,0
+WDC.US,D,20210610,000000,56.6794,56.9363,55.4855,55.5837,3689635,0
+WDC.US,D,20210611,000000,57.1554,57.6919,56.1504,56.5056,4293142,0
+WDC.US,D,20210614,000000,56.838,57.06,56.0069,56.4527,3383825,0
+WDC.US,D,20210615,000000,56.4527,57.2159,56.2335,56.6114,2599248,0
+WDC.US,D,20210616,000000,56.2789,56.5207,54.8696,55.3646,4412974,0
+WDC.US,D,20210617,000000,54.9339,55.5081,53.0524,53.4755,6508362,0
+WDC.US,D,20210618,000000,52.8559,52.9466,51.6696,52.4932,6490385,0
+WDC.US,D,20210621,000000,52.5159,52.7501,51.662,52.2892,4158757,0
+WDC.US,D,20210622,000000,51.7905,52.0095,51.0348,51.73,4410516,0
+WDC.US,D,20210623,000000,51.8283,53.2942,51.8283,52.3194,3872802,0
+WDC.US,D,20210624,000000,53.0297,53.177,52.0852,52.735,4228952,0
+WDC.US,D,20210625,000000,52.8635,53.8231,52.7048,53.4604,3853724,0
+WDC.US,D,20210628,000000,54.0196,54.0611,52.3723,52.8861,3928667,0
+WDC.US,D,20210629,000000,53.1582,53.8684,52.4554,53.3848,4004709,0
+WDC.US,D,20210630,000000,53.6493,54.5107,53.1128,53.7778,4039609,0
+WDC.US,D,20210701,000000,54.0649,54.3445,53.3471,53.5435,3854101,0
+WDC.US,D,20210702,000000,53.8987,53.8987,52.4705,53.0524,3578038,0
+WDC.US,D,20210706,000000,53.0524,53.2337,51.5713,52.2514,4019841,0
+WDC.US,D,20210707,000000,52.5234,53.0221,51.5789,52.3874,3382831,0
+WDC.US,D,20210708,000000,50.453,51.8207,50.0676,51.2464,3736835,0
+WDC.US,D,20210709,000000,51.5638,53.1657,51.5411,53.0221,4009713,0
+WDC.US,D,20210712,000000,53.1657,53.7324,52.6821,53.5662,4006587,0
+WDC.US,D,20210713,000000,53.1204,53.6342,52.5083,52.9541,3338081,0
+WDC.US,D,20210714,000000,53.9364,54.5183,52.6065,52.9012,4293890,0
+WDC.US,D,20210715,000000,52.6746,52.8332,50.3699,50.5588,6233348,0
+WDC.US,D,20210716,000000,50.5059,50.8535,48.3033,48.5111,5321968,0
+WDC.US,D,20210719,000000,47.525,47.8386,46.9318,47.5968,5394706,0
+WDC.US,D,20210720,000000,47.4532,48.9947,47.1207,48.8435,4714298,0
+WDC.US,D,20210721,000000,48.7,49.2516,46.4709,48.7,8828325,0
+WDC.US,D,20210722,000000,48.6622,48.6622,47.0527,47.6421,5595752,0
+WDC.US,D,20210723,000000,47.9443,48.2542,47.2114,48.171,3586243,0
+WDC.US,D,20210726,000000,48.1484,49.4556,48.0199,48.564,2916566,0
+WDC.US,D,20210727,000000,47.7554,48.0841,46.0099,47.1207,5196647,0
+WDC.US,D,20210728,000000,47.2189,48.4884,47.2189,47.9972,3538975,0
+WDC.US,D,20210729,000000,48.3373,49.2667,47.9897,48.7075,3455786,0
+WDC.US,D,20210730,000000,48.1181,49.4027,48.0426,49.0627,3212538,0
+WDC.US,D,20210802,000000,49.5765,50.453,48.7869,48.8813,3494318,0
+WDC.US,D,20210803,000000,49.1156,50.0525,48.2844,49.977,3901006,0
+WDC.US,D,20210804,000000,49.2667,50.0223,48.9947,49.0702,6623625,0
+WDC.US,D,20210805,000000,49.0173,50.8384,48.8284,50.6797,8584954,0
+WDC.US,D,20210806,000000,51.0651,52.017,50.5059,51.9567,5921287,0
+WDC.US,D,20210809,000000,51.9718,51.9794,50.453,51.0877,5245084,0
+WDC.US,D,20210810,000000,50.8762,50.9895,49.3423,49.4934,9487963,0
+WDC.US,D,20210811,000000,49.6143,50.5588,49.1647,50.4152,6697801,0
+WDC.US,D,20210812,000000,49.3574,49.3574,45.8677,47.1358,15560108,0
+WDC.US,D,20210813,000000,47.098,48.4279,47.0527,47.7177,6569396,0
+WDC.US,D,20210816,000000,47.0376,48.0124,46.6069,46.7353,4658507,0
+WDC.US,D,20210817,000000,46.1724,47.1132,45.6019,46.1989,4882889,0
+WDC.US,D,20210818,000000,46.35,47.3474,46.0704,46.1006,4033388,0
+WDC.US,D,20210819,000000,45.8437,46.0553,44.8161,45.0125,5946094,0
+WDC.US,D,20210820,000000,45.1863,45.5112,44.6045,45.3677,4056035,0
+WDC.US,D,20210823,000000,45.889,47.2303,45.5263,47.0603,3497695,0
+WDC.US,D,20210824,000000,46.8185,46.9167,44.7707,45.9117,7860307,0
+WDC.US,D,20210825,000000,46.1157,52.8861,45.9948,49.4934,23530276,0
+WDC.US,D,20210826,000000,50.0148,50.0922,46.9696,47.2794,9551671,0
+WDC.US,D,20210827,000000,46.8411,48.4771,46.7978,47.7857,4501696,0
+WDC.US,D,20210830,000000,48.0955,48.2239,46.6749,46.9016,3866144,0
+WDC.US,D,20210831,000000,47.0603,48.5186,46.7051,47.7554,5121995,0
+WDC.US,D,20210901,000000,48.0577,48.0652,46.0817,46.1233,6912359,0
+WDC.US,D,20210902,000000,46.1273,46.8336,45.4508,46.5767,5809185,0
+WDC.US,D,20210903,000000,46.8714,47.2643,45.9495,46.4029,3489073,0
+WDC.US,D,20210907,000000,45.8739,46.6598,45.5415,45.6397,3561874,0
+WDC.US,D,20210908,000000,45.2808,45.2808,43.3124,43.8866,6978379,0
+WDC.US,D,20210909,000000,43.5995,44.9294,43.2444,44.3854,6357764,0
+WDC.US,D,20210910,000000,44.8841,45.1561,43.7166,43.8035,3283793,0
+WDC.US,D,20210913,000000,44.1209,44.6989,43.8035,44.2116,3218057,0
+WDC.US,D,20210914,000000,44.2161,44.3551,43.3199,43.4786,3503255,0
+WDC.US,D,20210915,000000,43.267,44.4458,43.267,44.0227,5132864,0
+WDC.US,D,20210916,000000,43.864,44.4307,43.66,44.0378,3081801,0
+WDC.US,D,20210917,000000,43.728,44.0529,43.3917,43.7657,4799611,0
+WDC.US,D,20210920,000000,42.6323,43.1084,42.0127,42.7834,4530102,0
+WDC.US,D,20210921,000000,42.9572,43.2595,41.9145,41.9145,3716156,0
+WDC.US,D,20210922,000000,42.4585,43.1084,42.1185,42.7532,2922948,0
+WDC.US,D,20210923,000000,42.8666,43.6675,42.1109,43.4408,3147120,0
+WDC.US,D,20210924,000000,43.1386,43.932,42.7834,43.7809,2436936,0
+WDC.US,D,20210927,000000,43.6751,45.2165,43.5315,44.6272,3349860,0
+WDC.US,D,20210928,000000,44.3551,44.6498,43.5693,44.068,3643403,0
+WDC.US,D,20210929,000000,43.864,44.1662,42.7683,42.8439,4845142,0
+WDC.US,D,20210930,000000,43.267,43.4484,42.6248,42.6474,3699952,0
+WDC.US,D,20211001,000000,43.0932,43.3124,41.9749,43.1386,2838447,0
+WDC.US,D,20211004,000000,43.0101,43.7129,42.7343,43.0328,3461836,0
+WDC.US,D,20211005,000000,43.2293,43.539,42.4812,43.0403,3076433,0
+WDC.US,D,20211006,000000,42.194,42.8968,41.6424,42.6399,4753243,0
+WDC.US,D,20211007,000000,42.8741,43.7695,42.8741,43.3653,2590626,0
+WDC.US,D,20211008,000000,43.6751,43.7355,42.7079,42.7608,2109895,0
+WDC.US,D,20211011,000000,42.7608,43.2368,42.4132,42.4434,2019751,0
+WDC.US,D,20211012,000000,42.4585,42.5794,40.509,40.9548,6026399,0
+WDC.US,D,20211013,000000,41.2646,42.058,40.849,40.9624,3896313,0
+WDC.US,D,20211014,000000,41.446,43.1159,41.1966,42.7305,4549045,0
+WDC.US,D,20211015,000000,42.1185,42.5341,41.6727,41.8691,4497708,0
+WDC.US,D,20211018,000000,41.6802,42.2394,41.2269,41.8616,2088244,0
+WDC.US,D,20211019,000000,41.6198,42.1487,41.2533,42.0505,5136451,0
+WDC.US,D,20211020,000000,41.4611,42.9043,41.2268,42.6248,4804158,0
+WDC.US,D,20211021,000000,42.1336,42.9799,41.8918,42.9194,2605564,0
+WDC.US,D,20211022,000000,43.4144,44.5214,42.7305,43.1084,4690430,0
+WDC.US,D,20211025,000000,43.5844,43.6751,42.7872,42.9421,2714637,0
+WDC.US,D,20211026,000000,43.0857,43.2217,42.5416,42.5567,2657160,0
+WDC.US,D,20211027,000000,42.6248,42.6358,41.4989,41.922,3220193,0
+WDC.US,D,20211028,000000,42.2092,43.3275,42.194,43.2821,5442619,0
+WDC.US,D,20211029,000000,37.7208,40.4259,37.4035,39.5116,24139755,0
+WDC.US,D,20211101,000000,39.4058,41.4082,39.3907,40.9397,5581779,0
+WDC.US,D,20211102,000000,41.0984,41.8389,40.781,41.582,3963144,0
+WDC.US,D,20211103,000000,41.6727,42.2772,41.2049,42.1412,5420621,0
+WDC.US,D,20211104,000000,42.3074,42.3074,41.0209,41.5895,4453586,0
+WDC.US,D,20211105,000000,41.9238,42.8434,41.6873,42.451,3711656,0
+WDC.US,D,20211108,000000,42.7457,43.6373,41.99,42.1487,4405847,0
+WDC.US,D,20211109,000000,42.1487,42.995,42.0505,42.5039,3586945,0
+WDC.US,D,20211110,000000,42.2998,42.7079,41.4686,41.7558,4841865,0
+WDC.US,D,20211111,000000,41.8616,44.5365,41.8616,44.4458,7063933,0
+WDC.US,D,20211112,000000,45.1221,47.1661,44.7027,45.7606,11355501,0
+WDC.US,D,20211115,000000,45.6548,45.8664,44.3854,44.5289,4318562,0
+WDC.US,D,20211116,000000,44.5138,44.8387,43.8715,44.1889,3324816,0
+WDC.US,D,20211117,000000,44.0151,44.1284,42.1109,42.6852,6938769,0
+WDC.US,D,20211118,000000,42.7683,42.9142,41.4158,42.0883,5372407,0
+WDC.US,D,20211119,000000,42.0883,43.4937,41.5895,42.3301,5897210,0
+WDC.US,D,20211122,000000,42.4887,43.5466,41.8389,43.0177,5072518,0
+WDC.US,D,20211123,000000,44.8841,46.2593,44.6347,45.7379,11074623,0
+WDC.US,D,20211124,000000,45.413,45.6397,44.6649,45.2392,3138816,0
+WDC.US,D,20211126,000000,43.9773,44.17,42.9652,43.6448,3115976,0
+WDC.US,D,20211129,000000,44.1889,44.6574,43.626,44.5743,4633515,0
+WDC.US,D,20211130,000000,43.8942,44.5969,42.8363,43.7053,6343134,0
+WDC.US,D,20211201,000000,44.3929,45.9042,43.5693,43.6146,6613094,0
+WDC.US,D,20211202,000000,43.5088,43.6146,42.5416,43.0328,4853282,0
+WDC.US,D,20211203,000000,43.0328,43.9169,42.5114,43.4635,5399390,0
+WDC.US,D,20211206,000000,43.6826,44.0982,42.2394,43.1159,4083113,0
+WDC.US,D,20211207,000000,44.1889,45.2619,43.7506,44.7103,4995948,0
+WDC.US,D,20211208,000000,44.7027,44.9067,43.9018,44.5818,3551091,0
+WDC.US,D,20211209,000000,44.0075,44.3022,43.0857,43.3199,3219785,0
+WDC.US,D,20211210,000000,43.0366,43.796,42.9383,43.728,3063548,0
+WDC.US,D,20211213,000000,43.7506,43.9924,42.0505,42.1109,5402100,0
+WDC.US,D,20211214,000000,41.681,42.7608,41.5979,42.0354,4147352,0
+WDC.US,D,20211215,000000,41.9976,42.7305,41.1059,42.5794,4381504,0
+WDC.US,D,20211216,000000,42.9421,43.9547,42.5945,42.8514,3776630,0
+WDC.US,D,20211217,000000,42.7532,43.478,42.0883,42.9572,6757049,0
+WDC.US,D,20211220,000000,42.2831,42.723,41.6953,42.2394,4987748,0
+WDC.US,D,20211221,000000,43.8412,44.6196,43.267,44.5969,4209302,0
+WDC.US,D,20211222,000000,44.6196,45.3979,44.3702,45.1788,3863307,0
+WDC.US,D,20211223,000000,45.3374,46.7278,45.2845,46.2442,4842409,0
+WDC.US,D,20211227,000000,46.5162,47.2567,46.4331,46.9167,2456627,0
+WDC.US,D,20211228,000000,47.0074,47.5552,46.7467,47.4834,3029953,0
+WDC.US,D,20211229,000000,48.6509,50.8082,48.5866,49.9694,11908968,0
+WDC.US,D,20211230,000000,49.3876,50.3359,49.2592,49.3951,2980404,0
+WDC.US,D,20211231,000000,49.3649,49.9467,49.244,49.2742,2458362,0
+WDC.US,D,20220103,000000,49.6823,50.1508,49.144,49.8183,3904194,0
+WDC.US,D,20220104,000000,50.0223,51.3031,49.8107,51.0953,4966811,0
+WDC.US,D,20220105,000000,51.0877,52.4101,50.6721,50.6721,7829134,0
+WDC.US,D,20220106,000000,50.8573,51.7451,48.7529,48.9191,9943160,0
+WDC.US,D,20220107,000000,48.8587,50.045,48.7529,49.7427,5083811,0
+WDC.US,D,20220110,000000,49.3876,49.8372,48.1251,49.5236,4074647,0
+WDC.US,D,20220111,000000,49.4934,49.9619,48.5413,49.8863,4811662,0
+WDC.US,D,20220112,000000,50.2868,50.9668,49.5765,50.2792,2851525,0
+WDC.US,D,20220113,000000,50.589,51.2011,49.9845,50.2566,3472949,0
+WDC.US,D,20220114,000000,49.9543,50.9517,49.841,50.3548,2859895,0
+WDC.US,D,20220118,000000,49.7578,49.7881,48.2277,48.4506,4075545,0
+WDC.US,D,20220119,000000,48.972,49.9467,46.7505,46.8034,4985165,0
+WDC.US,D,20220120,000000,47.2001,47.2945,45.1636,45.277,5060688,0
+WDC.US,D,20220121,000000,44.8387,45.1712,43.4635,43.6826,6731473,0
+WDC.US,D,20220124,000000,43.335,43.4257,40.713,43.0857,6439889,0
+WDC.US,D,20220125,000000,41.9825,42.3642,40.7886,41.6273,6901561,0
+WDC.US,D,20220126,000000,42.7154,42.723,40.917,41.242,6060316,0
+WDC.US,D,20220127,000000,42.7532,43.4295,40.373,40.6828,13511069,0
+WDC.US,D,20220128,000000,37.0936,39.3227,36.7384,37.7056,26379437,0
+WDC.US,D,20220131,000000,37.4109,39.368,37.3052,39.096,8644982,0
+WDC.US,D,20220201,000000,38.824,39.8818,38.193,39.7232,5966725,0
+WDC.US,D,20220202,000000,39.7232,40.5014,39.2925,40.3805,5571708,0
+WDC.US,D,20220203,000000,39.7156,40.4939,39.4738,39.5116,6755354,0
+WDC.US,D,20220204,000000,39.2849,39.6703,38.431,39.1489,4458656,0
+WDC.US,D,20220207,000000,39.2622,39.5569,38.7937,39.1791,4184234,0
+WDC.US,D,20220208,000000,39.0129,39.7798,38.9826,39.572,3656651,0
+WDC.US,D,20220209,000000,39.9801,41.2042,39.9121,41.1664,4170268,0
+WDC.US,D,20220210,000000,40.4576,43.0177,40.3805,40.8717,8258191,0
+WDC.US,D,20220211,000000,40.7659,41.9598,40.4108,40.5997,5905197,0
+WDC.US,D,20220214,000000,40.6299,41.1891,39.6854,39.9423,4689235,0
+WDC.US,D,20220215,000000,40.1841,42.2658,40.1297,42.2167,4311841,0
+WDC.US,D,20220216,000000,41.6016,43.1537,41.514,42.6096,3508547,0
+WDC.US,D,20220217,000000,42.1789,43.4937,42.0438,42.655,5017505,0
+WDC.US,D,20220218,000000,42.4736,42.587,41.2722,41.9598,4593710,0
+WDC.US,D,20220222,000000,41.3931,41.718,39.7232,40.3654,4560926,0
+WDC.US,D,20220223,000000,40.8415,40.9284,39.1187,39.2773,3820845,0
+WDC.US,D,20220224,000000,37.6074,39.2169,37.1767,39.164,5720146,0
+WDC.US,D,20220225,000000,39.4436,40.0481,38.6728,40.0103,4118152,0
+WDC.US,D,20220228,000000,39.3302,39.5796,37.8417,38.4915,6282398,0
+WDC.US,D,20220301,000000,38.4235,38.8391,36.5118,37.3958,5663398,0
+WDC.US,D,20220302,000000,37.9777,39.4511,37.7888,39.1716,4614315,0
+WDC.US,D,20220303,000000,39.5645,40.1992,38.8013,39.3076,5936886,0
+WDC.US,D,20220304,000000,38.6728,39.028,37.7283,37.9852,4979673,0
+WDC.US,D,20220307,000000,37.5243,37.9701,35.1101,35.2196,6279389,0
+WDC.US,D,20220308,000000,35.4312,36.814,34.5471,34.5849,6951010,0
+WDC.US,D,20220309,000000,35.5974,36.7838,35.5219,36.0962,4515470,0
+WDC.US,D,20220310,000000,35.3254,35.4602,34.6076,35.2045,3657190,0
+WDC.US,D,20220311,000000,35.7297,35.741,34.1089,34.2298,3844882,0
+WDC.US,D,20220314,000000,34.2298,34.3053,33.1341,33.6026,4329061,0
+WDC.US,D,20220315,000000,33.784,34.7814,33.7008,34.7134,3155685,0
+WDC.US,D,20220316,000000,35.1592,36.4664,35.1138,36.4589,4616543,0
+WDC.US,D,20220317,000000,36.0206,36.9425,35.7486,36.9198,3252258,0
+WDC.US,D,20220318,000000,36.5042,37.2976,36.3342,37.2523,5601824,0
+WDC.US,D,20220321,000000,37.3732,37.5092,36.5269,36.9878,2558044,0
+WDC.US,D,20220322,000000,37.0634,37.7133,37.0634,37.5772,2715495,0
+WDC.US,D,20220323,000000,37.0634,37.5318,36.6175,36.7838,2260081,0
+WDC.US,D,20220324,000000,36.8745,38.2044,36.814,38.159,2697017,0
+WDC.US,D,20220325,000000,38.0835,38.4084,37.3278,38.3933,3603482,0
+WDC.US,D,20220328,000000,38.1666,38.3177,37.5696,38.3101,2998099,0
+WDC.US,D,20220329,000000,39.2925,39.5116,38.3253,39.2093,3775599,0
+WDC.US,D,20220330,000000,39.1413,39.3831,38.0003,38.2497,3859977,0
+WDC.US,D,20220331,000000,37.8794,38.295,37.5167,37.5167,3868688,0
+WDC.US,D,20220401,000000,37.8794,38.1666,35.9828,36.5646,4778480,0
+WDC.US,D,20220404,000000,36.7989,37.3127,36.5231,37.2825,3723086,0
+WDC.US,D,20220405,000000,36.8745,37.1389,36.2548,36.3606,7861929,0
+WDC.US,D,20220406,000000,35.6881,36.3255,34.872,36.1642,6192403,0
+WDC.US,D,20220407,000000,36.1415,36.3077,35.1781,36.0886,4829445,0
+WDC.US,D,20220408,000000,35.8846,36.3833,35.605,35.6655,3301557,0
+WDC.US,D,20220411,000000,35.4388,36.4966,35.333,35.5294,3184326,0
+WDC.US,D,20220412,000000,36.0433,36.5835,35.8392,35.8921,3936043,0
+WDC.US,D,20220413,000000,35.9601,36.5949,35.9601,36.1642,3073324,0
+WDC.US,D,20220414,000000,35.0912,35.9526,34.9552,35.0156,6278619,0
+WDC.US,D,20220418,000000,34.8569,35.809,34.7738,35.7259,4254930,0
+WDC.US,D,20220419,000000,35.7259,37.0634,35.5899,36.9878,4114126,0
+WDC.US,D,20220420,000000,37.3581,38.2799,37.3278,37.4034,4673587,0
+WDC.US,D,20220421,000000,37.7208,38.5633,37.6943,37.9626,5983266,0
+WDC.US,D,20220422,000000,37.547,38.0139,37.2674,37.3732,5634573,0
+WDC.US,D,20220425,000000,36.9802,38.6199,36.9047,38.5444,7219410,0
+WDC.US,D,20220426,000000,37.9701,38.6048,37.3052,37.4638,8094962,0
+WDC.US,D,20220427,000000,37.0558,38.3706,37.0558,37.819,6500513,0
+WDC.US,D,20220428,000000,38.2724,39.8365,37.8794,39.7534,7677213,0
+WDC.US,D,20220429,000000,40.1614,41.2949,39.9876,40.101,10832089,0
+WDC.US,D,20220502,000000,40.1161,40.7961,39.2018,40.7432,7455132,0
+WDC.US,D,20220503,000000,45.3677,47.3096,44.7405,46.6371,29071987,0
+WDC.US,D,20220504,000000,46.894,47.8008,45.9193,47.4985,8520442,0
+WDC.US,D,20220505,000000,46.6447,47.0829,45.5868,46.2366,5922255,0
+WDC.US,D,20220506,000000,45.9344,46.4709,44.578,44.9218,6132695,0
+WDC.US,D,20220509,000000,43.864,45.6926,42.4661,42.7154,6631534,0
+WDC.US,D,20220510,000000,43.5511,44.7029,42.5265,43.3426,7259993,0
+WDC.US,D,20220511,000000,43.3199,44.8085,42.0051,42.126,5591033,0
+WDC.US,D,20220512,000000,41.3477,42.4358,40.9926,41.9749,5619805,0
+WDC.US,D,20220513,000000,42.655,44.3325,42.655,44.1662,4298395,0
+WDC.US,D,20220516,000000,43.9093,44.612,43.3388,43.7431,3837551,0
+WDC.US,D,20220517,000000,44.6196,46.5918,44.6045,46.2366,6563629,0
+WDC.US,D,20220518,000000,45.3374,46.3122,44.4458,44.6574,3621709,0
+WDC.US,D,20220519,000000,44.2796,45.0276,43.7733,43.8338,3193114,0
+WDC.US,D,20220520,000000,44.3476,44.4609,41.7482,42.927,4165227,0
+WDC.US,D,20220523,000000,43.1688,43.8715,43.0706,43.3275,4133538,0
+WDC.US,D,20220524,000000,42.8741,43.1084,41.9749,42.7683,2948304,0
+WDC.US,D,20220525,000000,42.3225,44.9143,42.3149,44.6574,4972161,0
+WDC.US,D,20220526,000000,44.204,46.2442,44.1889,45.8513,3603155,0
+WDC.US,D,20220527,000000,46.3046,47.0376,46.1384,47.0376,3373864,0
+WDC.US,D,20220531,000000,46.6976,47.0074,45.0503,45.8588,4811051,0
+WDC.US,D,20220601,000000,46.0099,46.4407,44.9067,45.549,2667731,0
+WDC.US,D,20220602,000000,45.7833,47.1056,45.7077,46.7958,3115076,0
+WDC.US,D,20220603,000000,45.8739,46.2291,45.3223,45.3979,2347744,0
+WDC.US,D,20220606,000000,45.9873,46.1686,45.005,45.1259,3265761,0
+WDC.US,D,20220607,000000,44.476,45.7001,44.2947,45.5792,3186154,0
+WDC.US,D,20220608,000000,47.4985,47.6043,43.5995,43.6902,9529426,0
+WDC.US,D,20220609,000000,43.3502,43.9093,42.6776,42.7532,5801199,0
+WDC.US,D,20220610,000000,41.7633,42.2847,40.6677,40.8264,6191274,0
+WDC.US,D,20220613,000000,39.2433,39.6551,37.9582,38.0532,6115643,0
+WDC.US,D,20220614,000000,38.2497,38.3555,36.8367,37.2069,5514978,0
+WDC.US,D,20220615,000000,37.383,38.1741,36.6931,37.7434,6012892,0
+WDC.US,D,20220616,000000,36.6327,36.6327,34.7965,35.0232,8007729,0
+WDC.US,D,20220617,000000,35.1365,35.537,34.2071,35.0232,8232955,0
+WDC.US,D,20220621,000000,35.5294,36.1377,34.9778,35.1365,6650769,0
+WDC.US,D,20220622,000000,34.3809,35.2725,34.0862,34.396,5206444,0
+WDC.US,D,20220623,000000,34.396,34.872,34.124,34.6983,5424717,0
+WDC.US,D,20220624,000000,34.9854,36.0659,34.8267,35.5672,3789244,0
+WDC.US,D,20220627,000000,35.9299,36.4664,35.537,35.9526,5579860,0
+WDC.US,D,20220628,000000,36.1339,36.6175,35.2423,35.3179,2720781,0
+WDC.US,D,20220629,000000,35.1138,35.333,34.056,34.3053,3433587,0
+WDC.US,D,20220630,000000,33.6253,34.3998,33.1039,33.8746,5512386,0
+WDC.US,D,20220701,000000,32.7034,33.3155,31.4566,32.8092,7971850,0
+WDC.US,D,20220705,000000,31.9818,33.2172,31.7135,33.0888,4644975,0
+WDC.US,D,20220706,000000,33.0057,33.3079,32.4465,33.0737,3575964,0
+WDC.US,D,20220707,000000,33.5648,34.1353,33.391,33.8973,3309958,0
+WDC.US,D,20220708,000000,33.5648,34.5811,33.459,34.1844,4167330,0
+WDC.US,D,20220711,000000,33.8671,34.3809,33.2928,33.8671,4811542,0
+WDC.US,D,20220712,000000,33.8671,35.3934,33.8444,34.7814,4677040,0
+WDC.US,D,20220713,000000,33.8897,35.129,33.8822,34.9929,3231585,0
+WDC.US,D,20220714,000000,34.396,35.0232,33.8953,34.7663,2588281,0
+WDC.US,D,20220715,000000,35.6277,35.8846,34.5471,35.8241,3011358,0
+WDC.US,D,20220718,000000,35.9677,36.3757,35.2801,35.4388,3904944,0
+WDC.US,D,20220719,000000,36.1339,36.8669,35.9601,36.6931,3181161,0
+WDC.US,D,20220720,000000,36.4286,37.5016,36.2473,37.4714,4772448,0
+WDC.US,D,20220721,000000,37.5696,38.1212,36.8669,38.1061,3373612,0
+WDC.US,D,20220722,000000,36.4551,36.7989,35.537,35.6806,5490809,0
+WDC.US,D,20220725,000000,35.7939,36.3833,35.0534,35.3934,6181391,0
+WDC.US,D,20220726,000000,35.6352,36.27,35.4161,35.4765,3081012,0
+WDC.US,D,20220727,000000,35.741,36.8291,35.2801,36.5949,2847495,0
+WDC.US,D,20220728,000000,36.6175,36.8291,35.3783,36.814,3540669,0
+WDC.US,D,20220729,000000,36.814,37.1465,36.3304,37.1011,3396866,0
+WDC.US,D,20220801,000000,37.0634,38.1061,36.4135,37.1163,3842140,0
+WDC.US,D,20220802,000000,36.8745,37.1616,36.2246,36.6251,3149228,0
+WDC.US,D,20220803,000000,36.882,37.5923,36.338,37.3203,3625276,0
+WDC.US,D,20220804,000000,37.3127,37.819,36.7989,37.7132,4257580,0
+WDC.US,D,20220805,000000,34.5547,36.3455,34.0333,35.5823,8003171,0
+WDC.US,D,20220808,000000,35.3405,36.7838,35.197,35.9526,7069609,0
+WDC.US,D,20220809,000000,35.3859,35.537,34.161,34.9929,4786415,0
+WDC.US,D,20220810,000000,35.8317,36.5269,35.605,36.0282,3482591,0
+WDC.US,D,20220811,000000,36.4966,37.9777,36.3757,37.0709,4770344,0
+WDC.US,D,20220812,000000,37.2825,38.499,37.1314,38.2875,3130810,0
+WDC.US,D,20220815,000000,37.8114,37.853,37.0483,37.4865,3090186,0
+WDC.US,D,20220816,000000,37.1918,37.6565,37.086,37.2069,2356132,0
+WDC.US,D,20220817,000000,36.5284,36.6553,35.6655,36.4211,3179892,0
+WDC.US,D,20220818,000000,36.5042,37.1994,36.27,36.814,2556317,0
+WDC.US,D,20220819,000000,36.474,36.4966,35.8241,36.0206,2419891,0
+WDC.US,D,20220822,000000,35.1819,35.2876,34.6983,34.804,5404151,0
+WDC.US,D,20220823,000000,34.8645,35.5596,34.5585,34.6454,2576843,0
+WDC.US,D,20220824,000000,34.3295,35.3065,34.2902,34.9174,3036500,0
+WDC.US,D,20220825,000000,35.265,36.4891,35.2347,36.2019,3326990,0
+WDC.US,D,20220826,000000,36.1717,36.2019,34.3733,34.3733,3381585,0
+WDC.US,D,20220829,000000,33.9955,34.5094,33.7462,33.8217,2843588,0
+WDC.US,D,20220830,000000,33.7537,33.7764,32.5901,32.7639,5501090,0
+WDC.US,D,20220831,000000,32.0536,32.4918,31.6984,31.9327,5685773,0
+WDC.US,D,20220901,000000,30.8219,31.8647,30.5121,31.7287,9377941,0
+WDC.US,D,20220902,000000,32.2954,32.3482,31.3375,31.4717,3773291,0
+WDC.US,D,20220906,000000,31.3395,31.6455,30.6179,30.9579,4557362,0
+WDC.US,D,20220907,000000,30.905,31.4604,30.3232,31.3206,5408590,0
+WDC.US,D,20220908,000000,31.109,32.0914,30.7086,32.046,5420591,0
+WDC.US,D,20220909,000000,32.4012,33.2928,32.3332,33.0963,4665051,0
+WDC.US,D,20220912,000000,33.3155,33.6177,32.5598,32.6959,6084280,0
+WDC.US,D,20220913,000000,31.4944,31.5964,29.492,29.7111,10980505,0
+WDC.US,D,20220914,000000,29.7111,29.8713,28.521,28.9631,7894645,0
+WDC.US,D,20220915,000000,28.8422,29.288,28.2037,28.5399,6767716,0
+WDC.US,D,20220916,000000,28.011,28.4266,27.4405,28.1243,9611879,0
+WDC.US,D,20220919,000000,27.6256,28.0412,27.3423,27.671,5173807,0
+WDC.US,D,20220920,000000,27.1269,27.2629,26.4015,26.8549,7066867,0
+WDC.US,D,20220921,000000,26.5148,27.4443,26.2655,26.2806,5719300,0
+WDC.US,D,20220922,000000,26.1106,26.2957,25.3323,25.5552,6078571,0
+WDC.US,D,20220923,000000,25.0867,25.6383,24.9583,25.5703,9898824,0
+WDC.US,D,20220926,000000,25.2605,25.525,24.4444,24.4822,6176419,0
+WDC.US,D,20220927,000000,24.7845,24.928,24.4142,24.724,5066843,0
+WDC.US,D,20220928,000000,24.724,25.3285,24.5842,25.0489,4943296,0
+WDC.US,D,20220929,000000,24.52,24.5842,23.8483,24.316,6013911,0
+WDC.US,D,20220930,000000,24.2706,25.6572,24.2706,24.5956,8633421,0
+WDC.US,D,20221003,000000,25.1547,25.9255,24.9054,25.729,5492087,0
+WDC.US,D,20221004,000000,26.4317,27.5803,26.3977,27.5501,13476483,0
+WDC.US,D,20221005,000000,27.1874,28.5541,27.0665,28.0865,9328665,0
+WDC.US,D,20221006,000000,27.8976,28.2226,26.6017,28.0034,11984592,0
+WDC.US,D,20221007,000000,27.5727,29.4316,26.7151,27.006,12862780,0
+WDC.US,D,20221010,000000,26.8851,27.1874,25.9859,26.1899,4847431,0
+WDC.US,D,20221011,000000,26.1597,27.4443,25.7063,26.3108,7631148,0
+WDC.US,D,20221012,000000,26.2504,26.3071,25.1396,25.9028,9957056,0
+WDC.US,D,20221013,000000,25.0943,27.0438,24.7694,26.5224,7769497,0
+WDC.US,D,20221014,000000,26.7189,26.7642,25.4267,25.4796,4064784,0
+WDC.US,D,20221017,000000,26.1144,26.3108,25.1623,25.6081,5065575,0
+WDC.US,D,20221018,000000,26.4091,26.5526,25.064,25.3965,4771004,0
+WDC.US,D,20221019,000000,25.0943,25.695,24.9847,25.2076,5134009,0
+WDC.US,D,20221020,000000,25.389,25.9632,24.9507,25.2907,5392079,0
+WDC.US,D,20221021,000000,25.1774,26.3637,25.0036,26.3411,8245881,0
+WDC.US,D,20221024,000000,26.2655,26.6282,25.7328,26.3864,6042061,0
+WDC.US,D,20221025,000000,26.4015,26.8322,26.2806,26.666,7580191,0
+WDC.US,D,20221026,000000,26.069,27.38,25.8083,26.6584,10240857,0
+WDC.US,D,20221027,000000,27.875,27.9959,25.7517,25.9481,8981340,0
+WDC.US,D,20221028,000000,25.8801,27.0589,25.8272,26.8247,6390909,0
+WDC.US,D,20221031,000000,26.6509,26.6886,25.6081,25.9708,5865701,0
+WDC.US,D,20221101,000000,26.4922,27.142,26.3875,26.972,11592189,0
+WDC.US,D,20221102,000000,26.8549,27.21,26.0993,26.1295,5490301,0
+WDC.US,D,20221103,000000,25.7441,25.8877,24.9583,25.4721,4248941,0
+WDC.US,D,20221104,000000,26.2413,26.8624,26.0539,26.7793,4627613,0
+WDC.US,D,20221107,000000,27.0317,27.7012,26.5829,27.671,5129327,0
+WDC.US,D,20221108,000000,27.875,28.0034,27.0891,27.5954,3426206,0
+WDC.US,D,20221109,000000,26.9984,27.1193,25.8952,25.9557,6920903,0
+WDC.US,D,20221110,000000,27.2402,28.5626,26.9456,28.5248,5936028,0
+WDC.US,D,20221111,000000,28.7137,30.2174,28.6079,30.0361,5189861,0
+WDC.US,D,20221114,000000,29.764,30.4743,29.4316,29.9227,4743689,0
+WDC.US,D,20221115,000000,30.6481,30.9579,29.628,29.8169,4676280,0
+WDC.US,D,20221116,000000,29.2502,29.2578,27.2667,27.5198,9069223,0
+WDC.US,D,20221117,000000,26.8473,27.6256,26.6055,27.6029,5861127,0
+WDC.US,D,20221118,000000,28.0639,28.3057,27.3611,27.8523,2963703,0
+WDC.US,D,20221121,000000,27.4518,27.482,26.8061,27.1647,4486912,0
+WDC.US,D,20221122,000000,27.1949,27.7238,27.0967,27.3763,3710899,0
+WDC.US,D,20221123,000000,27.2251,28.0412,27.2176,27.9581,4303321,0
+WDC.US,D,20221125,000000,27.6785,28.3132,27.6256,28.215,1616397,0
+WDC.US,D,20221128,000000,27.7767,27.8523,27.1269,27.2856,3574359,0
+WDC.US,D,20221129,000000,27.5425,27.6105,26.9833,27.2251,2633703,0
+WDC.US,D,20221130,000000,26.7642,27.8599,26.035,27.7692,8746484,0
+WDC.US,D,20221201,000000,27.6634,28.2981,26.972,27.0816,8111206,0
+WDC.US,D,20221202,000000,26.5262,26.904,26.2428,26.7869,5786271,0
+WDC.US,D,20221205,000000,26.6811,26.9607,26.1295,26.2882,4031619,0
+WDC.US,D,20221206,000000,26.2277,26.3108,25.355,25.6081,7446881,0
+WDC.US,D,20221207,000000,25.3436,25.8348,24.9507,25.797,5137651,0
+WDC.US,D,20221208,000000,26.0539,26.7302,25.9557,26.6206,11960458,0
+WDC.US,D,20221209,000000,26.6055,27.482,26.4091,26.9833,7119263,0
+WDC.US,D,20221212,000000,26.8473,27.4178,26.7038,27.3611,5367994,0
+WDC.US,D,20221213,000000,28.4492,28.7515,27.108,27.4292,7815512,0
+WDC.US,D,20221214,000000,27.3271,27.7843,26.8813,27.074,5109812,0
+WDC.US,D,20221215,000000,25.5099,25.5628,24.2706,24.3387,14339537,0
+WDC.US,D,20221216,000000,24.1422,24.6711,23.9986,24.1346,12793138,0
+WDC.US,D,20221219,000000,24.1875,24.2858,23.447,23.8475,6169418,0
+WDC.US,D,20221220,000000,24.1346,24.6862,23.9533,24.2404,7380043,0
+WDC.US,D,20221221,000000,24.6182,24.622,23.6737,23.7115,6258538,0
+WDC.US,D,20221222,000000,23.107,23.1901,22.4647,23.1523,7202294,0
+WDC.US,D,20221223,000000,23.1448,23.2657,22.8425,23.1145,3385535,0
+WDC.US,D,20221227,000000,22.9785,23.6359,22.51,23.5528,4514914,0
+WDC.US,D,20221228,000000,23.515,23.6888,22.7972,22.8274,3970624,0
+WDC.US,D,20221229,000000,23.0919,23.9004,22.9936,23.8551,5729473,0
+WDC.US,D,20221230,000000,23.5075,23.8551,23.3216,23.8399,3483188,0
+WDC.US,D,20230103,000000,24.1271,24.3991,23.3941,23.7342,4600029,0
+WDC.US,D,20230104,000000,24.5124,25.3474,24.4293,24.9734,8401556,0
+WDC.US,D,20230105,000000,25.2832,26.7265,25.1321,26.6206,13289931,0
+WDC.US,D,20230106,000000,27.1269,28.2943,26.5767,28.0865,11100821,0
+WDC.US,D,20230109,000000,28.1923,28.6986,27.6634,28.4039,10226569,0
+WDC.US,D,20230110,000000,28.2906,28.8875,28.1999,28.8422,8668546,0
+WDC.US,D,20230111,000000,28.9555,29.0537,28.5777,29.0311,4027688,0
+WDC.US,D,20230112,000000,29.0273,29.186,28.4039,28.6835,5415316,0
+WDC.US,D,20230113,000000,28.3888,28.5173,27.943,28.1243,5470754,0
+WDC.US,D,20230117,000000,28.1697,28.3888,27.8296,28.1999,8846506,0
+WDC.US,D,20230118,000000,28.623,28.9857,28.1999,28.3132,3680785,0
+WDC.US,D,20230119,000000,27.8599,28.8082,27.6672,28.3737,5622913,0
+WDC.US,D,20230120,000000,28.4946,29.0689,28.1092,29.0613,6771876,0
+WDC.US,D,20230123,000000,30.4894,31.7287,30.2401,31.5775,10957404,0
+WDC.US,D,20230124,000000,31.0788,31.6758,30.7803,31.0561,6342580,0
+WDC.US,D,20230125,000000,30.701,31.3735,30.4743,31.2148,4068854,0
+WDC.US,D,20230126,000000,32.0914,33.1152,31.6002,33.0661,9103568,0
+WDC.US,D,20230127,000000,32.7261,34.1089,32.6883,33.9804,7137381,0
+WDC.US,D,20230130,000000,33.1795,33.8595,33.1341,33.4288,9005601,0
+WDC.US,D,20230131,000000,32.4578,33.2701,31.9667,33.2097,8346212,0
+WDC.US,D,20230201,000000,33.1266,33.527,31.0133,32.7336,20481506,0
+WDC.US,D,20230202,000000,33.2777,34.1844,32.7336,33.6857,7128022,0
+WDC.US,D,20230203,000000,32.9452,33.8671,32.5409,32.6807,7674072,0
+WDC.US,D,20230206,000000,32.0233,32.2463,31.774,31.9251,4685985,0
+WDC.US,D,20230207,000000,31.9251,32.6996,31.6455,32.5523,5170379,0
+WDC.US,D,20230208,000000,32.2123,32.9377,32.1896,32.2954,3824943,0
+WDC.US,D,20230209,000000,32.5296,32.7941,31.6191,31.7287,4380539,0
+WDC.US,D,20230210,000000,32.1518,32.8772,31.9705,32.4994,4003952,0
+WDC.US,D,20230213,000000,32.3332,32.7412,32.0762,32.5221,3680888,0
+WDC.US,D,20230214,000000,32.1896,33.0586,31.8722,32.9754,2870072,0
+WDC.US,D,20230215,000000,32.6052,33.0132,32.5221,32.9981,4280619,0
+WDC.US,D,20230216,000000,32.4918,32.677,32.0158,32.1669,2653015,0
+WDC.US,D,20230217,000000,32.0007,32.114,31.2979,31.4188,3884720,0
+WDC.US,D,20230221,000000,30.9126,31.0788,30.2023,30.2627,3611667,0
+WDC.US,D,20230222,000000,30.1947,30.6481,29.7187,29.9,3310119,0
+WDC.US,D,20230223,000000,30.4063,30.565,29.5449,30.0663,6970879,0
+WDC.US,D,20230224,000000,29.4164,29.7716,29.1822,29.5525,3482763,0
+WDC.US,D,20230227,000000,29.9378,30.0209,29.0091,29.0991,3179909,0
+WDC.US,D,20230228,000000,29.3409,29.3409,28.9177,29.0764,4829682,0
+WDC.US,D,20230301,000000,29.1822,29.3484,28.7024,28.8044,4806440,0
+WDC.US,D,20230302,000000,28.5928,29.1066,28.0949,29.0009,3428543,0
+WDC.US,D,20230303,000000,29.016,29.3182,28.8724,29.1595,2992549,0
+WDC.US,D,20230306,000000,29.288,29.3522,28.4568,28.5475,8190931,0
+WDC.US,D,20230307,000000,28.4417,28.5399,27.9959,28.1923,5461641,0
+WDC.US,D,20230308,000000,28.2906,28.6608,28.1319,28.6382,3260146,0
+WDC.US,D,20230309,000000,28.6382,28.9706,27.9883,28.0034,3524625,0
+WDC.US,D,20230310,000000,27.9354,27.9883,27.0211,27.2478,7103739,0
+WDC.US,D,20230313,000000,26.6509,27.0627,26.0766,26.6886,10973921,0
+WDC.US,D,20230314,000000,27.2931,27.482,26.4091,26.666,5287745,0
+WDC.US,D,20230315,000000,25.9557,26.4091,25.6005,25.9859,5867493,0
+WDC.US,D,20230316,000000,25.5854,26.8095,25.5023,26.7038,6526176,0
+WDC.US,D,20230317,000000,26.7038,27.1193,26.428,26.5073,8358708,0
+WDC.US,D,20230320,000000,26.5451,26.7793,26.3033,26.598,7188658,0
+WDC.US,D,20230321,000000,26.9984,27.5123,26.428,26.802,5237824,0
+WDC.US,D,20230322,000000,26.6357,27.1269,26.1975,26.2202,3009631,0
+WDC.US,D,20230323,000000,26.3864,27.1496,26.1673,26.6509,3348060,0
+WDC.US,D,20230324,000000,26.4015,26.7378,26.3562,26.6433,2797643,0
+WDC.US,D,20230327,000000,26.9909,26.9909,26.4242,26.6055,5247685,0
+WDC.US,D,20230328,000000,26.4695,26.5375,25.865,26.1521,4016914,0
+WDC.US,D,20230329,000000,26.6357,27.7692,26.6357,27.6558,4902215,0
+WDC.US,D,20230330,000000,27.8674,28.2603,27.8674,28.1697,2941224,0
+WDC.US,D,20230331,000000,27.9845,28.691,27.8447,28.4644,3394831,0
+WDC.US,D,20230403,000000,28.4492,28.4795,27.8107,28.1092,3245033,0
+WDC.US,D,20230404,000000,28.0337,28.1307,26.9342,27.1571,4777714,0
+WDC.US,D,20230405,000000,26.8851,26.8851,26.2466,26.4922,8117544,0
+WDC.US,D,20230406,000000,26.3335,26.7529,26.1975,26.5602,6179862,0
+WDC.US,D,20230410,000000,27.5803,29.0386,27.5727,28.7439,12164403,0
+WDC.US,D,20230411,000000,28.9404,29.1973,28.6684,28.9933,4243585,0
+WDC.US,D,20230412,000000,29.3258,29.3787,28.3898,28.7137,3995903,0
+WDC.US,D,20230413,000000,28.7439,28.8573,27.4292,27.8674,10247111,0
+WDC.US,D,20230414,000000,27.8901,27.9581,26.7151,26.7944,6906896,0
+WDC.US,D,20230417,000000,26.6433,27.2818,26.598,27.2176,4892697,0
+WDC.US,D,20230418,000000,27.3158,27.3989,26.7642,26.9909,3597106,0
+WDC.US,D,20230419,000000,26.6131,26.6131,25.8877,26.1597,4860513,0
+WDC.US,D,20230420,000000,25.525,25.9481,24.996,25.1774,6017745,0
+WDC.US,D,20230421,000000,25.1396,25.4003,24.792,25.2681,4691970,0
+WDC.US,D,20230424,000000,25.0338,25.1245,24.6862,24.86,4125428,0
+WDC.US,D,20230425,000000,24.6182,24.7165,24.1573,24.248,3848712,0
+WDC.US,D,20230426,000000,24.3764,24.9318,24.3764,24.6938,4891498,0
+WDC.US,D,20230427,000000,24.7618,24.8147,24.2933,24.7542,3576799,0
+WDC.US,D,20230428,000000,25.0036,26.1068,24.826,26.0237,5179105,0
+WDC.US,D,20230501,000000,26.0086,26.1748,25.5968,25.7366,3612774,0
+WDC.US,D,20230502,000000,25.7668,25.8499,25.1094,25.2907,3011897,0
+WDC.US,D,20230503,000000,25.4267,25.5401,24.928,24.9734,2742361,0
+WDC.US,D,20230504,000000,24.9431,25.0376,24.6636,24.9658,3235951,0
+WDC.US,D,20230505,000000,25.2983,25.4645,24.9507,25.2756,4012953,0
+WDC.US,D,20230508,000000,25.1925,25.8915,24.9129,25.8272,5345899,0
+WDC.US,D,20230509,000000,25.0943,25.5325,24.4067,25.389,7826688,0
+WDC.US,D,20230510,000000,25.661,26.069,24.4218,24.8449,5424811,0
+WDC.US,D,20230511,000000,24.7089,24.7467,24.1875,24.5956,4872997,0
+WDC.US,D,20230512,000000,24.7316,24.9658,24.4596,24.9583,4481551,0
+WDC.US,D,20230515,000000,27.006,27.9581,26.1144,27.7692,13819430,0
+WDC.US,D,20230516,000000,27.7692,28.0261,27.0778,27.6634,5817381,0
+WDC.US,D,20230517,000000,27.8901,28.3129,27.5576,27.943,5152780,0
+WDC.US,D,20230518,000000,27.9732,29.3711,27.8901,29.2729,7906484,0
+WDC.US,D,20230519,000000,29.2578,29.3711,28.6382,28.9555,4146636,0
+WDC.US,D,20230522,000000,28.9026,29.2389,28.3964,28.9933,4344701,0
+WDC.US,D,20230523,000000,28.9706,29.2638,28.5248,28.5626,3349043,0
+WDC.US,D,20230524,000000,28.2377,28.6004,28.0525,28.1319,3761854,0
+WDC.US,D,20230525,000000,28.6306,28.8044,27.9014,28.6004,4404358,0
+WDC.US,D,20230526,000000,28.7364,30.2136,28.7062,30.0058,7027424,0
+WDC.US,D,20230530,000000,30.3685,30.7426,29.8774,30.1872,7268643,0
+WDC.US,D,20230531,000000,29.356,29.6431,29.016,29.2653,10082431,0
+WDC.US,D,20230601,000000,29.0991,29.8169,29.0991,29.4467,4053605,0
+WDC.US,D,20230602,000000,29.9832,30.5008,29.662,30.4063,4640234,0
+WDC.US,D,20230605,000000,30.3232,30.3685,29.424,29.4693,2943389,0
+WDC.US,D,20230606,000000,29.1671,30.0663,29.1142,29.832,3237705,0
+WDC.US,D,20230607,000000,30.2627,30.7879,29.8698,30.2401,5706022,0
+WDC.US,D,20230608,000000,30.225,30.4139,29.463,30.3005,4793076,0
+WDC.US,D,20230609,000000,30.6254,30.7501,29.8471,30.0587,2986989,0
+WDC.US,D,20230612,000000,30.0965,30.5121,29.9983,30.4592,4616724,0
+WDC.US,D,20230613,000000,30.837,30.9655,30.4365,30.6632,5652821,0
+WDC.US,D,20230614,000000,30.6179,30.9579,30.3307,30.5725,3358196,0
+WDC.US,D,20230615,000000,30.3761,31.109,30.3156,31.041,3803482,0
+WDC.US,D,20230616,000000,31.2979,31.3357,30.1645,30.5801,7333298,0
+WDC.US,D,20230620,000000,30.2401,30.4214,29.3333,29.56,5794981,0
+WDC.US,D,20230621,000000,29.3333,29.5449,28.9691,29.0311,3941841,0
+WDC.US,D,20230622,000000,28.9026,29.05,28.7213,28.9782,3071186,0
+WDC.US,D,20230623,000000,28.5626,28.8195,28.3586,28.6079,6416037,0
+WDC.US,D,20230626,000000,28.9026,28.9177,28.3548,28.3812,2464487,0
+WDC.US,D,20230627,000000,28.4417,28.9928,27.9543,28.8724,8567137,0
+WDC.US,D,20230628,000000,28.7288,28.8633,28.2528,28.6004,3497255,0
+WDC.US,D,20230629,000000,28.7439,28.8535,28.317,28.4115,3395409,0
+WDC.US,D,20230630,000000,28.6079,28.9102,28.4417,28.6608,4306531,0
+WDC.US,D,20230703,000000,28.6155,29.1142,28.5853,29.0991,1760072,0
+WDC.US,D,20230705,000000,28.7742,28.8573,28.2755,28.4568,2707707,0
+WDC.US,D,20230706,000000,28.0185,28.2452,27.5425,28.2301,3470314,0
+WDC.US,D,20230707,000000,28.3737,28.9328,28.3283,28.4644,5245616,0
+WDC.US,D,20230710,000000,28.3359,28.8044,28.2263,28.6155,5938958,0
+WDC.US,D,20230711,000000,28.7893,29.3069,28.5701,28.9857,3854580,0
+WDC.US,D,20230712,000000,29.3862,29.5375,28.623,29.0311,3852856,0
+WDC.US,D,20230713,000000,29.0311,29.764,29.0311,29.7414,2618811,0
+WDC.US,D,20230714,000000,29.6205,30.9579,28.9706,29.968,10420727,0
+WDC.US,D,20230717,000000,29.8623,29.968,29.2275,29.5751,4082264,0
+WDC.US,D,20230718,000000,29.288,29.3938,28.5815,29.0613,5216214,0
+WDC.US,D,20230719,000000,29.4164,29.9756,29.3484,29.4164,4268604,0
+WDC.US,D,20230720,000000,29.1218,29.3711,28.7817,28.9253,5371356,0
+WDC.US,D,20230721,000000,29.1369,29.2729,28.6457,28.9404,3609439,0
+WDC.US,D,20230724,000000,28.9933,29.4731,28.8195,29.4089,4675190,0
+WDC.US,D,20230725,000000,29.4996,29.5751,29.0084,29.1973,3520000,0
+WDC.US,D,20230726,000000,29.0386,29.5827,29.0386,29.3787,3325381,0
+WDC.US,D,20230727,000000,30.4516,31.7664,30.4516,31.4944,7573251,0
+WDC.US,D,20230728,000000,31.9705,32.2803,31.638,31.7589,5232528,0
+WDC.US,D,20230731,000000,31.9629,32.3256,31.8382,32.1594,7877484,0
+WDC.US,D,20230801,000000,31.7362,32.5032,31.1242,32.3936,7297966,0
+WDC.US,D,20230802,000000,31.9629,32.5221,31.8722,32.0536,5036029,0
+WDC.US,D,20230803,000000,31.7589,32.9943,31.5473,32.6883,5046794,0
+WDC.US,D,20230804,000000,32.5825,33.4477,32.3785,32.8319,5169881,0
+WDC.US,D,20230807,000000,33.0963,33.2399,32.643,32.8696,2819994,0
+WDC.US,D,20230808,000000,32.5447,32.8243,31.9213,32.6127,4617518,0
+WDC.US,D,20230809,000000,32.4541,32.5825,32.0762,32.1745,3630141,0
+WDC.US,D,20230810,000000,32.5674,32.6203,31.5171,31.8496,3857574,0
+WDC.US,D,20230811,000000,31.6531,31.978,31.5851,31.6455,2464950,0
+WDC.US,D,20230814,000000,31.8193,32.2878,31.8042,32.1896,2668624,0
+WDC.US,D,20230815,000000,31.9176,31.9402,30.9995,31.0184,3953960,0
+WDC.US,D,20230816,000000,30.7992,30.8786,30.3005,30.5423,3132159,0
+WDC.US,D,20230817,000000,30.7086,31.1922,30.3232,30.4441,2982679,0
+WDC.US,D,20230818,000000,29.8547,30.1872,29.6431,30.0285,3183838,0
+WDC.US,D,20230821,000000,29.9907,30.5612,29.8849,30.5272,1935139,0
+WDC.US,D,20230822,000000,30.7992,30.8748,30.3496,30.5423,2430107,0
+WDC.US,D,20230823,000000,30.4743,31.1506,30.361,31.0184,1982619,0
+WDC.US,D,20230824,000000,31.177,31.1997,30.0889,30.1267,2544712,0
+WDC.US,D,20230825,000000,30.1721,30.2401,29.3484,29.8396,3519688,0
+WDC.US,D,20230828,000000,30.3383,31.3697,30.2401,31.2904,5649136,0
+WDC.US,D,20230829,000000,31.2451,31.5246,30.9504,31.3962,3058061,0
+WDC.US,D,20230830,000000,31.4944,32.5221,31.4793,32.1291,4643523,0
+WDC.US,D,20230831,000000,33.1039,34.4791,33.0737,34.0031,9222307,0
+WDC.US,D,20230901,000000,34.2373,34.9929,34.1391,34.7285,4269707,0
+WDC.US,D,20230905,000000,34.3053,35.0081,34.056,34.6,5825636,0
+WDC.US,D,20230906,000000,34.3204,34.6756,34.0106,34.3356,4496221,0
+WDC.US,D,20230907,000000,33.5044,33.5044,32.5825,32.8168,5801519,0
+WDC.US,D,20230908,000000,32.7941,33.1492,32.6127,32.847,3585096,0
+WDC.US,D,20230911,000000,33.2323,33.2852,32.3256,32.4163,3137991,0
+WDC.US,D,20230912,000000,32.2651,32.8999,31.9024,31.9629,4605348,0
+WDC.US,D,20230913,000000,32.2878,33.0661,32.25,32.6581,4255748,0
+WDC.US,D,20230914,000000,32.983,33.1417,32.5976,33.0132,3299757,0
+WDC.US,D,20230915,000000,32.9694,33.124,32.7034,32.9452,5932390,0
+WDC.US,D,20230918,000000,32.9603,33.3155,32.5523,32.983,2922054,0
+WDC.US,D,20230919,000000,32.9452,33.459,32.8168,33.187,4180760,0
+WDC.US,D,20230920,000000,34.5698,35.4312,34.3733,34.4942,11221904,0
+WDC.US,D,20230921,000000,34.124,34.3658,33.5422,33.5799,5102852,0
+WDC.US,D,20230922,000000,33.8822,35.1441,33.8746,34.1089,6721290,0
+WDC.US,D,20230925,000000,33.8444,34.1315,33.5384,33.7159,3554511,0
+WDC.US,D,20230926,000000,33.4288,33.954,33.0472,33.4515,4725965,0
+WDC.US,D,20230927,000000,33.7462,34.1693,33.4553,33.6706,3371701,0
+WDC.US,D,20230928,000000,33.7159,34.7592,33.6933,34.6076,4343501,0
+WDC.US,D,20230929,000000,34.7965,34.8872,34.4111,34.4791,3324543,0
+WDC.US,D,20231002,000000,34.6529,35.1479,34.1844,34.3582,3415034,0
+WDC.US,D,20231003,000000,34.1844,34.8343,33.7386,33.8671,2840349,0
+WDC.US,D,20231004,000000,33.9804,34.26,33.6631,34.2222,3236268,0
+WDC.US,D,20231005,000000,35.1441,35.6201,34.4716,34.8418,5317169,0
+WDC.US,D,20231006,000000,34.6454,35.1932,34.396,35.061,4229870,0
+WDC.US,D,20231009,000000,34.668,34.7663,33.8671,34.3053,2873663,0
+WDC.US,D,20231010,000000,34.3053,34.7814,34.1542,34.2676,2901896,0
+WDC.US,D,20231011,000000,34.2676,35.061,34.2676,35.0534,3310946,0
+WDC.US,D,20231012,000000,35.1365,35.2334,34.2917,34.4716,3968101,0
+WDC.US,D,20231013,000000,34.8116,35.2499,34.4489,34.532,4117686,0
+WDC.US,D,20231016,000000,34.6,34.7511,34.2751,34.5698,2966537,0
+WDC.US,D,20231017,000000,34.0862,34.7663,32.9305,33.3532,10395594,0
+WDC.US,D,20231018,000000,33.1266,33.9804,33.119,33.5875,5041705,0
+WDC.US,D,20231019,000000,33.5422,33.6782,32.3634,32.5372,4509010,0
+WDC.US,D,20231020,000000,32.4994,32.8092,32.2274,32.386,4987341,0
+WDC.US,D,20231023,000000,32.0762,32.25,31.4717,31.5926,5378816,0
+WDC.US,D,20231024,000000,31.9629,32.4918,31.8836,32.4616,5709737,0
+WDC.US,D,20231025,000000,32.4465,32.8583,31.7589,31.8722,3658369,0
+WDC.US,D,20231026,000000,31.8118,31.9931,26.9153,28.9102,23652296,0
+WDC.US,D,20231027,000000,29.22,29.7791,28.7742,29.4467,8646291,0
+WDC.US,D,20231030,000000,32.6052,33.3759,30.8371,31.5851,22445184,0
+WDC.US,D,20231031,000000,29.4693,31.3962,29.0386,30.3383,25803337,0
+WDC.US,D,20231101,000000,30.0889,31.6304,30.0436,31.5397,27738576,0
+WDC.US,D,20231102,000000,31.6418,32.4389,31.6078,31.8571,10134171,0
+WDC.US,D,20231103,000000,32.0158,33.0283,31.9522,32.4994,5928659,0
+WDC.US,D,20231106,000000,32.2803,33.0208,31.57,32.6203,5857432,0
+WDC.US,D,20231107,000000,32.3558,32.6807,32.0687,32.5598,7570431,0
+WDC.US,D,20231108,000000,32.5674,32.8394,32.2274,32.6845,4128729,0
+WDC.US,D,20231109,000000,33.0208,34.2222,32.9301,33.3835,8200980,0
+WDC.US,D,20231110,000000,33.5195,34.1429,33.2777,34.0031,5325849,0
+WDC.US,D,20231113,000000,33.7613,34.1467,33.3457,34.1391,4576348,0
+WDC.US,D,20231114,000000,34.8872,35.1214,34.532,34.6605,5629667,0
+WDC.US,D,20231115,000000,34.4036,34.9514,34.1769,34.7814,4798095,0
+WDC.US,D,20231116,000000,34.5245,35.0156,34.1769,34.7663,4681301,0
+WDC.US,D,20231117,000000,34.9854,35.3708,34.8418,35.2272,4592053,0
+WDC.US,D,20231120,000000,35.2876,35.8317,35.2121,35.7788,4972223,0
+WDC.US,D,20231121,000000,35.2196,35.5446,34.8418,34.9401,5770918,0
+WDC.US,D,20231122,000000,35.0685,35.6957,35.0685,35.4463,4558010,0
+WDC.US,D,20231124,000000,35.1819,35.3556,34.7965,35.2121,2993675,0
+WDC.US,D,20231127,000000,35.0685,35.9148,34.9741,35.673,5642665,0
+WDC.US,D,20231128,000000,35.4614,35.6126,35.0761,35.4312,5569988,0
+WDC.US,D,20231129,000000,35.9828,36.4437,35.6088,35.7561,6307233,0
+WDC.US,D,20231130,000000,35.945,36.5949,35.4841,36.5042,22161336,0
+WDC.US,D,20231201,000000,36.1566,36.9198,35.9828,36.5646,15173004,0
+WDC.US,D,20231204,000000,36.0282,36.2926,35.4388,35.8695,5087131,0
+WDC.US,D,20231205,000000,35.6655,35.8921,35.1138,35.3405,4086246,0
+WDC.US,D,20231206,000000,36.1113,36.7611,35.3405,35.3783,4538104,0
+WDC.US,D,20231207,000000,35.8015,36.0659,35.3259,35.7486,5038588,0
+WDC.US,D,20231208,000000,35.6126,36.3531,35.537,36.1642,11190162,0
+WDC.US,D,20231211,000000,36.5911,37.5394,36.5646,37.2069,8017001,0
+WDC.US,D,20231212,000000,37.2296,37.887,37.1314,37.4941,6467677,0
+WDC.US,D,20231213,000000,37.4487,38.295,37.4487,38.1061,9107562,0
+WDC.US,D,20231214,000000,38.5293,39.4665,38.4613,38.6502,10739529,0
+WDC.US,D,20231215,000000,38.5368,38.7786,37.9777,38.295,9645108,0
+WDC.US,D,20231218,000000,38.2119,38.4613,37.9928,38.1741,4169279,0
+WDC.US,D,20231219,000000,38.1741,38.6086,38.0003,38.4915,5027451,0
+WDC.US,D,20231220,000000,38.4159,38.4386,37.2976,37.3354,6884146,0
+WDC.US,D,20231221,000000,38.7257,39.6098,38.4236,39.5796,9723152,0
+WDC.US,D,20231222,000000,39.6703,39.9574,39.4662,39.7912,3886195,0
+WDC.US,D,20231226,000000,39.8516,40.2068,39.8063,39.8667,2661203,0
+WDC.US,D,20231227,000000,39.9498,40.1841,39.504,39.6098,2868075,0
+WDC.US,D,20231228,000000,39.6703,40.0103,39.5569,39.9952,5558328,0
+WDC.US,D,20231229,000000,39.9121,40.0556,39.3982,39.572,4602914,0
+WDC.US,D,20240102,000000,39.1111,39.2547,38.295,38.431,9516073,0
+WDC.US,D,20240103,000000,37.8492,38.4688,37.7812,38.0381,7831970,0
+WDC.US,D,20240104,000000,38.0079,38.3781,37.7359,37.7963,6141972,0
+WDC.US,D,20240105,000000,37.547,38.0457,37.5318,37.819,6307426,0
+WDC.US,D,20240108,000000,37.887,38.2799,37.819,37.9248,4486557,0
+WDC.US,D,20240109,000000,37.4215,37.7963,37.2825,37.3505,6351067,0
+WDC.US,D,20240110,000000,37.3127,38.2875,36.9954,38.1666,5693242,0
+WDC.US,D,20240111,000000,38.1363,38.6199,37.5394,38.2346,4106424,0
+WDC.US,D,20240112,000000,38.4537,38.6728,37.7812,37.785,3731130,0
+WDC.US,D,20240116,000000,38.9978,39.6854,38.4499,39.4662,10670338,0
+WDC.US,D,20240117,000000,39.4209,39.8743,39.1035,39.5343,7153493,0
+WDC.US,D,20240118,000000,40.033,40.509,39.8667,40.4637,7470707,0
+WDC.US,D,20240119,000000,40.8037,41.4006,40.5392,41.3855,6348929,0
+WDC.US,D,20240122,000000,43.6977,44.3778,42.6928,43.0706,21801020,0
+WDC.US,D,20240123,000000,44.0756,44.6952,43.2217,43.6222,14452872,0
+WDC.US,D,20240124,000000,44.5818,44.6272,43.6071,43.8489,12868531,0
+WDC.US,D,20240125,000000,44.5818,45.753,44.5365,45.5868,31561658,0
+WDC.US,D,20240126,000000,44.476,44.8841,43.2293,44,25999421,0
+WDC.US,D,20240129,000000,44.8841,45.6775,44.612,45.1485,12414008,0
+WDC.US,D,20240130,000000,45.0276,45.1485,43.6788,43.9169,12859663,0
+WDC.US,D,20240131,000000,43.592,43.9622,43.2293,43.2595,7673088,0
+WDC.US,D,20240201,000000,43.2519,43.5844,42.7608,43.3728,9624863,0
+WDC.US,D,20240202,000000,43.2595,44.0151,43.0706,43.9471,7317879,0
+WDC.US,D,20240205,000000,43.8791,44.2153,43.2856,44.1813,6402879,0
+WDC.US,D,20240206,000000,44.6196,44.7632,44.0189,44.1662,6864766,0
+WDC.US,D,20240207,000000,44.1813,44.3702,43.5693,43.7809,6546825,0
+WDC.US,D,20240208,000000,43.5013,43.8111,43.0857,43.1612,9883778,0
+WDC.US,D,20240209,000000,42.6928,43.3328,42.4887,42.9346,8626410,0
+WDC.US,D,20240212,000000,42.7457,43.8753,42.7003,43.3124,5902208,0
+WDC.US,D,20240213,000000,42.2545,42.2696,41.4006,41.8162,8697583,0
+WDC.US,D,20240214,000000,42.2621,42.7381,42.2243,42.3754,5246287,0
+WDC.US,D,20240215,000000,42.451,42.7457,42.194,42.3225,5804321,0
+WDC.US,D,20240216,000000,42.3452,42.5416,40.7432,40.8037,7986336,0
+WDC.US,D,20240220,000000,40.7735,40.9095,40.2672,40.9019,6804136,0
+WDC.US,D,20240221,000000,40.713,40.8045,39.965,40.3428,5622444,0
+WDC.US,D,20240222,000000,41.3024,42.3149,41.1286,42.0883,6750964,0
+WDC.US,D,20240223,000000,41.9296,42.4736,41.7785,42.3603,4186767,0
+WDC.US,D,20240226,000000,42.8741,43.5882,42.6578,43.131,8158868,0
+WDC.US,D,20240227,000000,44.0151,44.1284,43.2897,43.4333,8343219,0
+WDC.US,D,20240228,000000,42.9497,43.6713,42.7872,43.4182,5470777,0
+WDC.US,D,20240229,000000,43.9093,45.073,43.5995,44.937,10190698,0
+WDC.US,D,20240301,000000,46.0931,48.7642,45.821,48.5866,22601520,0
+WDC.US,D,20240304,000000,49.1156,49.1458,47.7894,48.6017,8245543,0
+WDC.US,D,20240305,000000,47.831,48.5791,46.9771,47.9746,9444102,0
+WDC.US,D,20240306,000000,49.0627,49.8107,48.0501,48.8889,12301415,0
+WDC.US,D,20240307,000000,48.9871,49.1609,47.9519,48.5715,9032878,0
+WDC.US,D,20240308,000000,49.0173,49.6672,47.4607,47.6043,8638700,0
+WDC.US,D,20240311,000000,47.0754,47.4721,46.146,46.8865,9615132,0
+WDC.US,D,20240312,000000,47.3398,47.8726,46.6144,47.5816,7550764,0
+WDC.US,D,20240313,000000,47.3398,47.6043,46.8638,47.2114,4573544,0
+WDC.US,D,20240314,000000,47.098,47.1434,45.447,45.9419,4572133,0
+WDC.US,D,20240315,000000,45.5112,45.7379,45.0352,45.1788,7621476,0
+WDC.US,D,20240318,000000,45.3601,45.6926,44.5743,44.8161,5114895,0
+WDC.US,D,20240319,000000,44.5138,45.5339,44.1813,45.1939,5730573,0
+WDC.US,D,20240320,000000,45.4886,45.9571,44.8916,45.8815,5606284,0
+WDC.US,D,20240321,000000,48.9644,49.875,48.1484,48.1635,15359693,0
+WDC.US,D,20240322,000000,48.0652,48.6697,47.6723,48.3146,7198562,0
+WDC.US,D,20240325,000000,47.7403,49.516,47.627,49.1005,8283324,0
+WDC.US,D,20240326,000000,49.7201,52.3496,49.5236,51.4958,15125171,0
+WDC.US,D,20240327,000000,52.1229,52.1532,50.1923,51.1104,8315203,0
+WDC.US,D,20240328,000000,51.6771,52.2816,51.4202,51.5638,10501983,0
+WDC.US,D,20240401,000000,52.0776,54.6694,52.0549,53.536,16543582,0
+WDC.US,D,20240402,000000,52.5159,52.6821,51.186,52.0096,8796838,0
+WDC.US,D,20240403,000000,52.0852,54.4956,51.4542,54.1178,14463671,0
+WDC.US,D,20240404,000000,55.2663,56.566,53.143,53.3017,12834874,0
+WDC.US,D,20240405,000000,55.2815,55.5044,53.4906,55.2437,10936330,0
+WDC.US,D,20240408,000000,56.6718,58.1226,54.08,55.1228,9992274,0
+WDC.US,D,20240409,000000,57.1856,57.2385,54.0495,54.8961,11019329,0
+WDC.US,D,20240410,000000,54.0725,55.2286,53.6569,54.5938,10165547,0
+WDC.US,D,20240411,000000,54.7676,56.056,54.3596,55.8406,7845797,0
+WDC.US,D,20240412,000000,55.3495,55.4024,54.2009,54.4465,7052069,0
+WDC.US,D,20240415,000000,55.1983,55.425,52.939,53.2186,7447323,0
+WDC.US,D,20240416,000000,52.8861,53.8382,52.2816,53.6946,5912613,0
+WDC.US,D,20240417,000000,54.5636,55.3117,52.8257,53.0221,8634509,0
+WDC.US,D,20240418,000000,52.8635,53.4402,51.5562,51.6242,5753149,0
+WDC.US,D,20240419,000000,50.9971,51.6922,49.5765,49.9241,9303257,0
+WDC.US,D,20240422,000000,50.1357,51.5336,49.7503,50.6646,9042553,0
+WDC.US,D,20240423,000000,50.7779,53.0713,50.7779,52.8332,10204331,0
+WDC.US,D,20240424,000000,53.6871,54.5032,51.5033,52.5537,9793759,0
+WDC.US,D,20240425,000000,50.4303,52.9692,49.2894,52.4705,11398794,0
+WDC.US,D,20240426,000000,53.6493,54.2387,50.6155,53.9213,18354452,0
+WDC.US,D,20240429,000000,53.7173,54.7374,52.1267,52.7879,11908871,0
+WDC.US,D,20240430,000000,52.6594,54.5258,52.5688,53.5209,10300483,0
+WDC.US,D,20240501,000000,53.0221,54.3974,52.0398,53.2791,11437323,0
+WDC.US,D,20240502,000000,53.3848,53.5057,51.3144,52.6821,8437456,0
+WDC.US,D,20240503,000000,53.6493,54.1329,52.9541,53.6115,7945215,0
+WDC.US,D,20240506,000000,54.4049,55.7877,54.3445,54.8583,8668461,0
+WDC.US,D,20240507,000000,54.6165,54.9853,53.8533,54.0196,5204516,0
+WDC.US,D,20240508,000000,53.2791,54.5749,53.0297,54.4352,5600875,0
+WDC.US,D,20240509,000000,54.2991,54.9868,53.7702,54.4729,6044315,0
+WDC.US,D,20240510,000000,55.0245,55.357,54.0876,54.1027,4898085,0
+WDC.US,D,20240513,000000,54.4654,54.8583,53.3093,53.6266,5066519,0
+WDC.US,D,20240514,000000,53.672,55.6593,53.3168,55.5686,9374958,0
+WDC.US,D,20240515,000000,55.9464,57.2499,55.8255,57.1932,10553277,0
+WDC.US,D,20240516,000000,57.0496,57.3141,55.954,55.9917,6576328,0
+WDC.US,D,20240517,000000,55.5081,55.6753,54.3898,54.4805,8198745,0
+WDC.US,D,20240520,000000,54.7072,56.0975,54.6845,55.1983,7415528,0
+WDC.US,D,20240521,000000,54.1775,56.43,53.8004,55.9237,6328794,0
+WDC.US,D,20240522,000000,56.1429,56.1958,54.8583,55.5686,4561724,0
+WDC.US,D,20240523,000000,57.1856,58.0999,55.8028,56.0371,7137357,0
+WDC.US,D,20240524,000000,56.4829,57.0345,55.9162,56.5282,3630875,0
+WDC.US,D,20240528,000000,57.2385,57.8227,56.8758,57.5332,6324965,0
+WDC.US,D,20240529,000000,56.8547,58.6818,56.7474,58.508,9957930,0
+WDC.US,D,20240530,000000,57.9413,57.9941,56.2487,57.0572,8320823,0
+WDC.US,D,20240531,000000,57.0572,57.5332,54.9716,56.8909,10191343,0
+WDC.US,D,20240603,000000,57.2612,57.5786,56.0049,56.6567,5507663,0
+WDC.US,D,20240604,000000,56.4829,56.5962,55.357,55.8708,5060891,0
+WDC.US,D,20240605,000000,56.6567,58.3002,56.4791,58.1075,7280619,0
+WDC.US,D,20240606,000000,57.9564,58.0999,56.7487,56.8607,5131829,0
+WDC.US,D,20240607,000000,56.5811,57.2801,56.2638,56.6567,7464390,0
+WDC.US,D,20240610,000000,56.2638,58.4022,56.1806,58.2586,8047492,0
+WDC.US,D,20240611,000000,58.2359,58.5382,57.3368,57.8204,5198865,0
+WDC.US,D,20240612,000000,58.6818,60.329,58.4853,59.8379,7437025,0
+WDC.US,D,20240613,000000,59.6716,60.8088,59.4956,60.1326,8987916,0
+WDC.US,D,20240614,000000,59.0596,59.6943,58.115,59.0294,4171945,0
+WDC.US,D,20240617,000000,58.9387,60.5006,58.3871,60.3441,6183695,0
+WDC.US,D,20240618,000000,60.7295,61.6211,60.1703,60.6237,7230615,0
+WDC.US,D,20240620,000000,60.7219,60.8025,57.4803,57.6466,7810934,0
+WDC.US,D,20240621,000000,57.299,58.0319,56.4451,57.2536,9032505,0
+WDC.US,D,20240624,000000,56.9023,57.7599,56.5509,56.9741,6779473,0
+WDC.US,D,20240625,000000,57.231,58.2284,56.7851,58.0773,4981785,0
+WDC.US,D,20240626,000000,58.0622,58.2813,56.6794,57.0269,4848167,0
+WDC.US,D,20240627,000000,56.43,58.7422,55.7726,57.8959,5750051,0
+WDC.US,D,20240628,000000,57.8052,59.0747,57.0572,57.2536,11358582,0
+WDC.US,D,20240701,000000,57.5861,57.8921,56.2033,57.7146,4771161,0
+WDC.US,D,20240702,000000,57.2536,59.0218,57.0194,58.9765,3575321,0
+WDC.US,D,20240703,000000,58.9689,59.4223,58.5382,58.78,2592600,0
+WDC.US,D,20240705,000000,58.9462,58.9462,58.0659,58.3115,3062297,0
+WDC.US,D,20240708,000000,58.7195,59.785,58.4324,59.3165,4903040,0
+WDC.US,D,20240709,000000,59.2863,60.261,59.0445,59.2636,4125928,0
+WDC.US,D,20240710,000000,59.8152,60.7371,59.5016,60.6313,5860913,0
+WDC.US,D,20240711,000000,60.5708,60.601,58.4022,58.8178,5466652,0
+WDC.US,D,20240712,000000,58.5911,59.9059,58.0773,59.5205,6026957,0
+WDC.US,D,20240715,000000,60.0721,60.5179,58.9311,59.5583,7153549,0
+WDC.US,D,20240716,000000,59.12,59.7772,58.1679,58.2284,5633899,0
+WDC.US,D,20240717,000000,57.0383,57.1025,54.1556,54.2463,14160375,0
+WDC.US,D,20240718,000000,54.8092,54.8507,52.002,53.075,11549302,0
+WDC.US,D,20240719,000000,53.3848,54.1405,52.293,52.7577,5711693,0
+WDC.US,D,20240722,000000,53.8155,55.2739,53.4151,55.2059,7174319,0
+WDC.US,D,20240723,000000,54.677,55.5006,54.6694,55.1303,3691420,0
+WDC.US,D,20240724,000000,55.0925,56.1958,54.2765,54.4125,8452483,0
+WDC.US,D,20240725,000000,51.7451,52.1985,50.1734,50.2414,17999645,0
+WDC.US,D,20240726,000000,51.2313,51.6091,50.657,51.5789,5919697,0
+WDC.US,D,20240729,000000,52.1381,52.2665,49.9052,50.1961,8409060,0
+WDC.US,D,20240730,000000,50.2717,50.3548,47.6723,47.7403,12246123,0
+WDC.US,D,20240731,000000,50.1508,51.0953,48.8662,50.6646,17917555,0
+WDC.US,D,20240801,000000,45.5944,47.7479,43.9093,45.7379,35583723,0
+WDC.US,D,20240802,000000,44.136,44.1662,41.9825,43.2444,17536204,0
+WDC.US,D,20240805,000000,40.8264,43.5693,39.8743,43.063,14413675,0
+WDC.US,D,20240806,000000,42.7834,44.4307,42.7834,43.3577,12630201,0
+WDC.US,D,20240807,000000,44.3174,44.9785,42.1109,42.5039,10848688,0
+WDC.US,D,20240808,000000,43.5164,44.9143,42.6625,44.5667,8029189,0
+WDC.US,D,20240809,000000,44.5818,45.277,43.9244,45.0956,7060523,0
+WDC.US,D,20240812,000000,45.0956,46.4633,44.5969,45.617,9083656,0
+WDC.US,D,20240813,000000,46.0855,46.8185,45.9495,46.5313,6755614,0
+WDC.US,D,20240814,000000,47.0376,47.4154,45.7984,46.4784,5972028,0
+WDC.US,D,20240815,000000,47.3776,48.171,46.7807,47.9821,7492289,0
+WDC.US,D,20240816,000000,47.7328,48.6849,47.559,48.3977,5951208,0
+WDC.US,D,20240819,000000,48.2088,49.2894,47.7479,49.1911,6811734,0
+WDC.US,D,20240820,000000,49.1533,49.2214,48.5337,48.6773,4902500,0
+WDC.US,D,20240821,000000,49.0324,49.1911,48.2844,49.1382,5701982,0
+WDC.US,D,20240822,000000,48.9569,49.4858,48.2466,48.3902,4205388,0
+WDC.US,D,20240823,000000,48.5488,49.142,47.9443,48.6244,4030372,0
+WDC.US,D,20240826,000000,48.2768,48.5791,47.1736,47.3701,4297372,0
+WDC.US,D,20240827,000000,46.7202,47.6799,46.214,47.491,6677671,0
+WDC.US,D,20240828,000000,47.0074,47.3852,46.1762,47.1736,6184373,0
+WDC.US,D,20240829,000000,47.8083,48.5262,46.9998,47.627,5718796,0
+WDC.US,D,20240830,000000,48.4506,49.6369,47.9443,49.5614,8491667,0
+WDC.US,D,20240903,000000,48.7529,48.7529,46.9998,47.6497,7797126,0
+WDC.US,D,20240904,000000,46.8185,48.2164,46.4482,47.5665,4871774,0
+WDC.US,D,20240905,000000,47.1434,48.0539,47.1434,47.3096,3066011,0
+WDC.US,D,20240906,000000,46.962,47.2416,45.3374,45.9193,5493563,0
+WDC.US,D,20240909,000000,46.7807,47.4381,46.3991,47.3096,5520131,0
+WDC.US,D,20240910,000000,47.2718,47.8537,46.8865,47.4456,4350780,0
+WDC.US,D,20240911,000000,47.8159,47.9443,46.0553,47.8386,4787547,0
+WDC.US,D,20240912,000000,47.8386,48.4354,47.1075,47.7932,5270366,0
+WDC.US,D,20240913,000000,48.0501,49.2214,48.0501,49.1307,4739767,0
+WDC.US,D,20240916,000000,48.4204,48.6093,47.8083,48.4279,5945260,0
+WDC.US,D,20240917,000000,48.8662,50.0601,48.6849,49.7881,6884853,0
+WDC.US,D,20240918,000000,49.4178,49.909,48.4393,48.6773,5875137,0
+WDC.US,D,20240919,000000,50.1659,50.3094,49.3876,49.8485,6379058,0
+WDC.US,D,20240920,000000,49.3045,50.5361,49.1005,50.4379,10168671,0
+WDC.US,D,20240923,000000,50.6495,50.8837,50.0828,50.0903,3848681,0
+WDC.US,D,20240924,000000,50.0903,50.521,48.5035,50.2188,8800691,0
+WDC.US,D,20240925,000000,49.8032,50.1281,49.312,49.8712,5017602,0
+WDC.US,D,20240926,000000,53.1355,53.9742,51.7678,53.2413,11692225,0
+WDC.US,D,20240927,000000,53.2413,53.2413,52.0058,52.4554,5415108,0
+WDC.US,D,20240930,000000,52.0549,52.5612,51.3673,51.6016,7049881,0
+WDC.US,D,20241001,000000,51.4504,51.5865,50.2339,50.4455,4619021,0
+WDC.US,D,20241002,000000,50.3472,51.458,50.1885,50.2641,5067119,0
+WDC.US,D,20241003,000000,49.8712,51.1369,49.7314,50.3094,5246341,0
+WDC.US,D,20241004,000000,51.2691,51.3522,49.7881,50.1357,6041373,0
+WDC.US,D,20241007,000000,50.0752,50.8384,49.773,50.2037,4316491,0
+WDC.US,D,20241008,000000,50.2792,50.4379,49.6294,49.9996,5127395,0
+WDC.US,D,20241009,000000,49.6898,49.7503,48.4771,48.7226,5871519,0
+WDC.US,D,20241010,000000,48.0652,49.0362,47.9443,48.3977,4647831,0
+WDC.US,D,20241011,000000,48.1559,49.3951,48.1181,49.0249,5355227,0
+WDC.US,D,20241014,000000,49.448,50.5437,49.4178,50.4984,5858537,0
+WDC.US,D,20241015,000000,50.6268,51.9303,50.5135,50.589,7906852,0
+WDC.US,D,20241016,000000,50.6268,51.4278,50.2641,51.2238,5877908,0
+WDC.US,D,20241017,000000,51.9869,52.1078,50.7402,50.8913,4827490,0
+WDC.US,D,20241018,000000,51.322,51.5336,50.3699,50.6495,3902870,0
+WDC.US,D,20241021,000000,50.3775,51.1255,49.9241,50.8233,6715740,0
+WDC.US,D,20241022,000000,50.4795,51.5109,49.841,51.2011,8323382,0
+WDC.US,D,20241023,000000,50.7175,51.22,49.8183,50.3321,7247440,0
+WDC.US,D,20241024,000000,50.8611,51.0348,50.0223,50.113,11650165,0
+WDC.US,D,20241025,000000,54.847,55.5384,52.3799,52.4781,23350826,0
+WDC.US,D,20241028,000000,52.599,53.74,51.5865,52.6746,10457532,0
+WDC.US,D,20241029,000000,52.7879,52.8937,51.1973,51.6091,8272717,0
+WDC.US,D,20241030,000000,51.2162,52.3042,50.6004,50.6419,6205668,0
+WDC.US,D,20241031,000000,50.2566,50.9744,49.1156,49.3498,6050731,0
+WDC.US,D,20241101,000000,49.6823,50.7099,49.5689,49.7805,5061412,0
+WDC.US,D,20241104,000000,49.6067,50.2414,49.1949,49.2818,3579884,0
+WDC.US,D,20241105,000000,49.4934,50.725,49.4934,50.4984,5522934,0
+WDC.US,D,20241106,000000,52.0323,53.0373,51.5751,52.8257,7575861,0
+WDC.US,D,20241107,000000,53.2715,53.8231,52.667,53.2262,4986195,0
+WDC.US,D,20241108,000000,52.8937,53.2262,52.2741,52.599,4655195,0
+WDC.US,D,20241111,000000,52.9466,52.9995,50.8384,50.9139,5893307,0
+WDC.US,D,20241112,000000,50.0223,50.2566,47.6383,48.3297,11218833,0
+WDC.US,D,20241113,000000,48.171,48.171,47.0716,47.4003,5998079,0
+WDC.US,D,20241114,000000,47.4154,48.1257,47.3927,47.7706,4805748,0
+WDC.US,D,20241115,000000,47.1887,47.695,47.0754,47.4532,4634714,0
+WDC.US,D,20241118,000000,47.4872,48.8738,47.293,48.7982,4802885,0
+WDC.US,D,20241119,000000,48.3524,49.4254,48.1279,49.3347,3793688,0
+WDC.US,D,20241120,000000,49.6067,49.6294,47.4683,48.239,5065822,0
+WDC.US,D,20241121,000000,48.7151,50.2566,48.2844,49.7805,5345927,0
+WDC.US,D,20241122,000000,50.181,50.4908,49.7503,50.1961,6856483,0
+WDC.US,D,20241125,000000,50.7024,52.8408,50.6721,52.4592,11671159,0
+WDC.US,D,20241126,000000,52.4176,55.3419,52.4101,55.1757,14197680,0
+WDC.US,D,20241127,000000,55.1908,55.5233,53.3471,54.0271,13610605,0
+WDC.US,D,20241129,000000,54.4049,55.6517,54.1556,55.153,3647663,0
+WDC.US,D,20241202,000000,55.2966,55.8557,54.9112,55.4855,7136689,0
+WDC.US,D,20241203,000000,55.2437,55.9993,53.0373,54.1707,7116884,0
+WDC.US,D,20241204,000000,54.8507,54.8507,53.3395,54.6618,5518744,0
+WDC.US,D,20241205,000000,54.6694,55.7877,54.3558,54.488,4124106,0
+WDC.US,D,20241206,000000,54.7147,54.9188,53.4,53.7022,4976968,0
+WDC.US,D,20241209,000000,53.6266,54.25,53.3773,53.4528,4135134,0
+WDC.US,D,20241210,000000,53.4982,53.6418,51.6167,52.002,4367538,0
+WDC.US,D,20241211,000000,52.667,53.1959,52.259,52.8181,3415625,0
+WDC.US,D,20241212,000000,52.8181,52.9201,49.108,49.8636,13070971,0
+WDC.US,D,20241213,000000,50.045,50.0752,48.8889,49.2062,10583285,0
+WDC.US,D,20241216,000000,48.7604,50.3246,48.3977,49.3423,7137151,0
+WDC.US,D,20241217,000000,49.2667,49.8787,48.7906,48.8435,5185277,0
+WDC.US,D,20241218,000000,50.2037,50.7779,47.6799,48.0124,7345331,0
+WDC.US,D,20241219,000000,46.7882,47.0829,44.8916,45.0503,17917453,0
+WDC.US,D,20241220,000000,44.7405,46.4331,44.5743,45.5188,16850562,0
+WDC.US,D,20241223,000000,45.345,46.554,45.345,46.5162,5441004,0
+WDC.US,D,20241224,000000,46.3651,46.6598,46.1837,46.622,2001164,0
+WDC.US,D,20241226,000000,46.4784,46.9998,46.4482,46.6296,2840202,0
+WDC.US,D,20241227,000000,46.3726,46.554,45.6397,45.8664,5507973,0
+WDC.US,D,20241230,000000,45.0805,45.4395,44.4458,45.0503,5836455,0
+WDC.US,D,20241231,000000,45.0881,45.685,44.8614,45.0579,5207874,0
+WDC.US,D,20250102,000000,45.2317,47.491,45.2317,46.7505,6978204,0
+WDC.US,D,20250103,000000,46.8865,48.4506,46.8865,48.4128,5486191,0
+WDC.US,D,20250106,000000,49.3423,50.9782,49.3158,49.6067,8778459,0
+WDC.US,D,20250107,000000,49.7654,50.3472,48.9569,49.0173,5984607,0
+WDC.US,D,20250108,000000,48.4355,49.0022,47.899,48.4053,6109626,0
+WDC.US,D,20250110,000000,47.6874,48.1937,46.3084,47.4683,6158196,0
+WDC.US,D,20250113,000000,46.6673,47.5439,46.3651,46.8638,5229914,0
+WDC.US,D,20250114,000000,47.2038,47.7554,46.7807,47.4079,5926731,0
+WDC.US,D,20250115,000000,48.4053,49.6898,48.3599,48.836,6626532,0
+WDC.US,D,20250116,000000,48.6169,49.1609,47.9141,48.5488,7027673,0
+WDC.US,D,20250117,000000,49.3687,50.1281,48.2088,49.1458,9476279,0
+WDC.US,D,20250121,000000,49.5916,51.5222,49.3347,50.9517,9324213,0
+WDC.US,D,20250122,000000,51.7602,53.2639,51.594,51.8585,12361286,0
+WDC.US,D,20250123,000000,51.0877,52.1229,50.9721,51.8963,9342620,0
+WDC.US,D,20250124,000000,52.0701,52.4705,50.8988,50.9366,8002152,0
+WDC.US,D,20250127,000000,49.5765,49.5765,47.559,48.6622,10047775,0
+WDC.US,D,20250128,000000,48.7906,48.8813,46.7127,47.5061,9652531,0
+WDC.US,D,20250129,000000,48.1559,48.4733,47.1434,47.4532,14116314,0
+WDC.US,D,20250130,000000,50.2112,51.0726,48.1333,49.7049,21908034,0
+WDC.US,D,20250131,000000,49.2667,51.3522,48.9885,49.2138,10879076,0
+WDC.US,D,20250203,000000,48.3841,50.0828,48.0124,48.6773,8416624,0
+WDC.US,D,20250204,000000,48.2315,49.312,47.8348,48.2164,6843554,0
+WDC.US,D,20250205,000000,48.2164,49.312,47.9141,48.904,7069421,0
+WDC.US,D,20250206,000000,49.0476,49.4669,48.4771,48.7226,4067088,0
+WDC.US,D,20250207,000000,48.9191,49.5312,48.035,48.7075,5052218,0
+WDC.US,D,20250210,000000,49.5689,52.4101,49.4858,52.1683,13869655,0
+WDC.US,D,20250211,000000,51.9869,53.4226,51.4353,52.0776,12219481,0
+WDC.US,D,20250212,000000,51.5449,52.1532,50.0979,50.8384,10944400,0
+WDC.US,D,20250213,000000,50.8988,51.594,50.3775,51.05,7402740,0
+WDC.US,D,20250214,000000,51.2842,52.0398,50.982,51.6771,7514157,0
+WDC.US,D,20250218,000000,53.0524,54.4729,52.8106,54.4276,12392406,0
+WDC.US,D,20250219,000000,54.1442,54.6014,53.7853,54.0271,6932810,0
+WDC.US,D,20250220,000000,54.0271,54.216,52.8257,53.8684,6121354,0
+WDC.US,D,20250221,000000,54.148,54.148,51.2086,51.9151,11986684,0
+WDC.US,D,20250224,000000,52.61,52.67,48.23,49.02,18354424,0
+WDC.US,D,20250225,000000,48.71,51.13,48.71,49.07,11679742,0
+WDC.US,D,20250226,000000,49.77,50.71,48.77,50.16,8547001,0
+WDC.US,D,20250227,000000,50.49,51.48,48.11,48.2,9392068,0
+WDC.US,D,20250228,000000,48.33,50.08,48,48.93,9268624,0
+WDC.US,D,20250303,000000,49.54,49.83,46.5,47.01,8841792,0
+WDC.US,D,20250304,000000,46.21,46.35,44.25,44.63,11765684,0
+WDC.US,D,20250305,000000,44.66,44.69,43.25,44.2,7615709,0
+WDC.US,D,20250306,000000,42.92,43.12,41.355,41.45,11790248,0
+WDC.US,D,20250307,000000,41.49,42.48,40.4144,41.7,12084920,0
+WDC.US,D,20250310,000000,40.68,40.885,39.415,40.54,10563682,0
+WDC.US,D,20250311,000000,40.4,42.84,40.31,41.8,9283833,0
+WDC.US,D,20250312,000000,42.61,43.7,42.26,42.96,5998747,0
+WDC.US,D,20250313,000000,42.57,43.04,41.70677,42.03,5495279,0
+WDC.US,D,20250314,000000,43.19,44.85,42.95,44.53,7882093,0
+WDC.US,D,20250317,000000,44.56,45.44,44.42,44.75,5734481,0
+WDC.US,D,20250318,000000,44.54,44.56,43.67,44.34,5206079,0
+WDC.US,D,20250319,000000,44.37,45.43,44.15,44.9,3603170,0
+WDC.US,D,20250320,000000,44.26,45.5299,44.245,44.51,4910064,0
+WDC.US,D,20250321,000000,43.89,44.11,43.18,43.66,7713159,0
+WDC.US,D,20250324,000000,44.7,44.855,43.445,44.31,5619790,0
+WDC.US,D,20250325,000000,44.09,44.28,42.54,43.39,8749529,0
+WDC.US,D,20250326,000000,43.5,43.63,42.21,42.62,7243959,0
+WDC.US,D,20250327,000000,42.2,42.91,41.8644,41.91,4909942,0
+WDC.US,D,20250328,000000,41.4,41.99,40.49,40.62,4640234,0
+WDC.US,D,20250331,000000,39.79,40.505,39.0975,40.43,8212192,0
+WDC.US,D,20250401,000000,40.1,40.97,39.85,40.89,5292712,0
+WDC.US,D,20250402,000000,40.32,42.225,40.26,41.78,5017511,0
+WDC.US,D,20250403,000000,38.76,38.9,34.005,34.15,21307161,0
+WDC.US,D,20250404,000000,32.71,33.1,29.755,30.54,22939124,0
+WDC.US,D,20250407,000000,29.62,33.41,28.83,31.16,14472073,0
+WDC.US,D,20250408,000000,32.65,34.785,30.72,31.55,17547238,0
+WDC.US,D,20250409,000000,31.34,37.369,30.57,36.3,20134784,0
+WDC.US,D,20250410,000000,35.8,36.12,33.71,34.87,15245506,0
+WDC.US,D,20250411,000000,34.36,35.07,33.42,34.4,8654125,0
+WDC.US,D,20250414,000000,36.46,36.62,35.28,35.82,9947418,0
+WDC.US,D,20250415,000000,35.81,36.33,35.48,35.93,6199499,0
+WDC.US,D,20250416,000000,35.79,36.25,35,35.62,7265439,0
+WDC.US,D,20250417,000000,36.18,36.7,35.51,36.51,7393624,0
+WDC.US,D,20250421,000000,36.09,36.2772,35.51,35.96,6676630,0
+WDC.US,D,20250422,000000,36.36,37,35.98,36.68,5086929,0
+WDC.US,D,20250423,000000,38.33,39.095,37.47,37.7,5526143,0
+WDC.US,D,20250424,000000,38.23,40.36,38.19,40.17,5943864,0
+WDC.US,D,20250425,000000,40.2,41.07,39.9,40.78,4158669,0
+WDC.US,D,20250428,000000,40.59,41.125,40.18,40.91,5916486,0
+WDC.US,D,20250429,000000,40.71,41.25,40.585,40.62,6871713,0
+WDC.US,D,20250430,000000,42.98,44.07,41.83,43.86,15906049,0
+WDC.US,D,20250501,000000,44.7,45.15,43.86,43.95,9378325,0
+WDC.US,D,20250502,000000,44.99,45.38,44.48,44.69,8263610,0
+WDC.US,D,20250505,000000,43.95,45.61,43.95,45.03,7521973,0
+WDC.US,D,20250506,000000,44.58,44.91,44.11,44.29,4952585,0
+WDC.US,D,20250507,000000,44.41,44.66,43.6,44.3,7564655,0
+WDC.US,D,20250508,000000,44.95,45.1299,44.17,44.3,5320670,0
+WDC.US,D,20250509,000000,44.6598,45.23,43.88,44.1,4960149,0
+WDC.US,D,20250512,000000,46.88,47.49,46.395,46.57,6957449,0
+WDC.US,D,20250513,000000,47.05,49.87,46.6801,49.01,8113728,0
+WDC.US,D,20250514,000000,48.83,49.84,48.575,49.2,8649645,0
+WDC.US,D,20250515,000000,49.17,49.765,48.81,49.75,8249387,0
+WDC.US,D,20250516,000000,50,50.265,49.54,49.99,4955613,0
+WDC.US,D,20250519,000000,49.06,50.8,49.02,50.72,5283150,0
+WDC.US,D,20250520,000000,50.72,51.59,50.35,50.63,4930421,0
+WDC.US,D,20250521,000000,50.125,51.255,49.325,49.49,7278957,0
+WDC.US,D,20250522,000000,49.56,51.09,49.28,49.84,5802959,0
+WDC.US,D,20250523,000000,49.22,50.39,49,50.18,5763168,0
+WDC.US,D,20250527,000000,51.07,51.99,50.62,51.82,6374548,0
+WDC.US,D,20250528,000000,51.77,52.79,51.64,52.35,6782086,0
+WDC.US,D,20250529,000000,53.22,53.35,51.99,52.55,4571539,0
+WDC.US,D,20250530,000000,52.03,52.405,51.25,51.55,7402770,0
+WDC.US,D,20250602,000000,51.43,52.41,51.17,52.19,4214640,0
+WDC.US,D,20250603,000000,52.34,53.92,51.88,53.77,5635320,0
+WDC.US,D,20250604,000000,54,54.76,53.47,54.43,4739635,0
+WDC.US,D,20250605,000000,54.88,55.61,54.22,55.05,10981615,0
+WDC.US,D,20250606,000000,55.91,56.75,55.42,55.45,5952193,0
+WDC.US,D,20250609,000000,56.53,57.455,56.08,57.02,6549905,0
+WDC.US,D,20250610,000000,57.2,57.39,55.57,55.95,7168084,0
+WDC.US,D,20250611,000000,56.41,56.835,55.18,55.67,4411506,0
+WDC.US,D,20250612,000000,55.28,56.05,55.1321,55.78,3608882,0
+WDC.US,D,20250613,000000,54.85,56.27,54.6,55.7,10554505,0
+WDC.US,D,20250616,000000,56.49,57.69,56.265,57.41,5552451,0
+WDC.US,D,20250617,000000,58.075,60.59,57.875,58.57,9616536,0
+WDC.US,D,20250618,000000,58.69,59.93,58.53,59.19,6647734,0
+WDC.US,D,20250620,000000,59.88,59.935,58.97,59.29,9426272,0
+WDC.US,D,20250623,000000,59,60.51,58.66,60.38,4626989,0
+WDC.US,D,20250624,000000,60.79,62.32,60.565,62.07,6021185,0
+WDC.US,D,20250625,000000,62.53,62.89,62.13,62.55,4530312,0
+WDC.US,D,20250626,000000,62.65,63.76,62.53,63.51,5930399,0
+WDC.US,D,20250627,000000,63.51,63.66,62.65,63.29,6642309,0
+WDC.US,D,20250630,000000,63.6,64.34,63.11,63.99,6074642,0
+WDC.US,D,20250701,000000,63.68,64.21,62.94,63.84,5360877,0
+WDC.US,D,20250702,000000,63.64,65.93,63.0122,65.78,7125003,0
+WDC.US,D,20250703,000000,65.93,66.83,65.77,66.08,5162095,0
+WDC.US,D,20250707,000000,65.8,66.125,64.96,65.215,6232189,0
+WDC.US,D,20250708,000000,65.93,66,63.67,64.02,8355471,0
+WDC.US,D,20250709,000000,64.34,65.12,64.16,64.64,8534415,0
+WDC.US,D,20250710,000000,64.96,65.605,64.585,65.06,3917443,0
+WDC.US,D,20250711,000000,64.75,66.63,64.23,66.14,5339157,0
+WDC.US,D,20250714,000000,66.04,67.3452,65.24,66.93,5100413,0
+WDC.US,D,20250715,000000,67.95,68.06,67.17,67.53,6335121,0
+WDC.US,D,20250716,000000,67.53,67.6,65.795,66.53,4780272,0
+WDC.US,D,20250717,000000,66.51,67.675,66.35,67.02,6211307,0
+WDC.US,D,20250718,000000,67.86,68.52,67.265,68,4275307,0
+WDC.US,D,20250721,000000,68.19,68.77,67.7,68.74,4128038,0
+WDC.US,D,20250722,000000,68.53,68.7677,66.04,67.06,5096706,0
+WDC.US,D,20250723,000000,67.61,69.6,67.575,69.32,7210623,0
+WDC.US,D,20250724,000000,69.2,69.62,68.34,69.02,8054280,0
+WDC.US,D,20250725,000000,69.25,69.7197,66.51,68.82,7880376,0
+WDC.US,D,20250728,000000,69.4,69.62,68.665,68.985,4508865,0
+WDC.US,D,20250729,000000,69.45,71.31,69.405,70.61,8861358,0
+WDC.US,D,20250730,000000,69.45,71.81,69.3,71.43,13984025,0
+WDC.US,D,20250731,000000,74.25,78.7994,73.25,78.69,24012721,0
+WDC.US,D,20250801,000000,75.71,77.02,74.49,76.55,8789789,0
+WDC.US,D,20250804,000000,77.77,78.02,76.0536,77.29,5097441,0
+WDC.US,D,20250805,000000,77.935,78.21,74.205,75.84,5898439,0
+WDC.US,D,20250806,000000,75.925,76.46,73.505,73.78,7647042,0
+WDC.US,D,20250807,000000,73.71,74.615,73.44,74.44,6938344,0
+WDC.US,D,20250808,000000,74.93,75.8,74.49,74.97,4983830,0
+WDC.US,D,20250811,000000,75.32,76.67,74.37,74.64,7304259,0
+WDC.US,D,20250812,000000,74.9,75.93,74.62,75.91,7694755,0
+WDC.US,D,20250813,000000,76.28,77.18,75.67,76.07,5298719,0
+WDC.US,D,20250814,000000,75.28,76.61,74.7235,76.24,6621516,0
+WDC.US,D,20250815,000000,76.5,76.58,74.54,75.06,4258515,0
+WDC.US,D,20250818,000000,74.79,76.42,74.625,76.29,5191856,0
+WDC.US,D,20250819,000000,75.9,76.46,75.11,75.86,3770844,0
+WDC.US,D,20250820,000000,75.68,75.68,73.14,75.64,5478307,0
+WDC.US,D,20250821,000000,75.75,76,74.415,74.66,5490564,0
+WDC.US,D,20250822,000000,74.78,77.35,74.57,76.97,6521653,0
+WDC.US,D,20250825,000000,76.97,79.84,76.7,79.22,5401371,0
+WDC.US,D,20250826,000000,79.1,80.3,79.1,79.71,8724764,0
+WDC.US,D,20250827,000000,80.25,80.8,79.55,80.67,5536581,0
+WDC.US,D,20250828,000000,80.9,82.16,80.7,82.04,4557500,0
+WDC.US,D,20250829,000000,81.57,82.32,79.8,80.34,5004446,0
+WDC.US,D,20250902,000000,78.515,81.935,77.9,81.91,5777791,0
+WDC.US,D,20250903,000000,84.1,86.275,83.34,86,12194810,0
+WDC.US,D,20250904,000000,86.39,90.9,85.92,90.49,13542546,0
+WDC.US,D,20250905,000000,92.49,93.1,91.43,92.04,20310357,0
+WDC.US,D,20250908,000000,92.54,93.5,91.65,93.29,8499368,0
+WDC.US,D,20250909,000000,93,95.365,92.7,94.54,7195030,0
+WDC.US,D,20250910,000000,95.885,96.18,93.92,95.02,8398437,0
+WDC.US,D,20250911,000000,96.87,97.78,94.412,96.15,6985090,0
+WDC.US,D,20250912,000000,96.21,98.855,95.98,97.66,6753128,0
+WDC.US,D,20250915,000000,100.445,103.78,100,102.39,12523274,0
+WDC.US,D,20250916,000000,102.53,103.98,101.435,103.09,8734852,0
+WDC.US,D,20250917,000000,102.225,102.3968,99.72,100.94,8787619,0
+WDC.US,D,20250918,000000,102.455,106.11,102,105.15,10389065,0
+WDC.US,D,20250919,000000,105.88,107.18,105.32,106.63,11030712,0
+WDC.US,D,20250922,000000,107.21,112.83,107.21,112.41,9686251,0
+WDC.US,D,20250923,000000,112.48,113.755,109.4,110.25,7375492,0
+WDC.US,D,20250924,000000,110.835,112.81,108.91,109.69,8412662,0
+WDC.US,D,20250925,000000,106.62,108.7,106.29,107.21,8499398,0
+WDC.US,D,20250926,000000,107.47,108.06,105.42,106.88,5520034,0
+WDC.US,D,20250929,000000,112.02,118.137,111.83,116.74,14023937,0
+WDC.US,D,20250930,000000,117.805,122.5899,117.45,120.06,13861677,0
+WDC.US,D,20251001,000000,118.175,131.12,117.51,130.59,18540368,0
+WDC.US,D,20251002,000000,136.01,137.4,128.425,131.26,15306187,0
+WDC.US,D,20251003,000000,131.74,136.215,129.93,131.31,8465883,0
+WDC.US,D,20251006,000000,135,136.197,124.94,125.28,13060318,0
+WDC.US,D,20251007,000000,127.465,127.64,117.81,119.93,13674282,0
+WDC.US,D,20251008,000000,120.77,123.3,119.4125,121.18,7191700,0
+WDC.US,D,20251009,000000,119.78,120.84,118,119.7,6234317,0
+WDC.US,D,20251010,000000,120,121.945,115.03,115.42,7046192,0
+WDC.US,D,20251013,000000,122.25,122.56,116.01,118.86,8388922,0
+WDC.US,D,20251014,000000,116.11,117.2799,112.5201,113.13,7844193,0
+WDC.US,D,20251015,000000,116.7,120.64,113.5,120.44,9943256,0
+WDC.US,D,20251016,000000,123.27,130.4,122.4034,125.92,13878591,0
+WDC.US,D,20251017,000000,124.87,129.121,123.4501,126.2,6868360,0
+WDC.US,D,20251020,000000,128.94,132,119.85,121.53,10172198,0
+WDC.US,D,20251021,000000,121.47,121.99,119.6,121.41,4594429,0
+WDC.US,D,20251022,000000,121.17,125.12,117.23,120.47,9033809,0
+WDC.US,D,20251023,000000,121.95,126.72,121.715,125.72,7263499,0
+WDC.US,D,20251024,000000,129.4,133.54,129.03,129.43,6546406,0
+WDC.US,D,20251027,000000,133,133.1,123.22,126.67,7249286,0
+WDC.US,D,20251028,000000,126.7,126.82,121.85,124.92,7031914,0
+WDC.US,D,20251029,000000,131.43,145.68,131.25,141.38,18267279,0
+WDC.US,D,20251030,000000,137.755,141.997,135.01,138.13,13870670,0
+WDC.US,D,20251031,000000,155.5,157.65,140.15,150.21,20139877,0
+WDC.US,D,20251103,000000,152.07,160.21,148.05,158.02,13275428,0
+WDC.US,D,20251104,000000,151.34,155.18,150.02,152.18,8870901,0
+WDC.US,D,20251105,000000,153.2,165.39,152.98,160.1,9749041,0
+WDC.US,D,20251106,000000,159.99,167.5,159.8,163.6,8419228,0
+WDC.US,D,20251107,000000,159.76,163.24,152.81,162.955,9652820,0
+WDC.US,D,20251110,000000,169.97,176.2257,169.32,174.22,11230739,0
+WDC.US,D,20251111,000000,171.55,178.45,169.64,169.99,9244008,0
+WDC.US,D,20251112,000000,169.73,175.62,165.03,166.11,9868282,0
+WDC.US,D,20251113,000000,162.45,164.8823,154.775,157.16,10238583,0
+WDC.US,D,20251114,000000,150.58,161.68,150.08,157.83,9677838,0
+WDC.US,D,20251117,000000,155.505,167.49,155.505,162.45,8774234,0
+WDC.US,D,20251118,000000,158.355,161.32,150.75,152.86,9321346,0
+WDC.US,D,20251119,000000,152.86,156.6358,150.08,153.97,6499050,0
+WDC.US,D,20251120,000000,162.679,163.78,137.6314,140.23,11373603,0
+WDC.US,D,20251121,000000,140.535,141.491,132.43,139.19,11191147,0
+WDC.US,D,20251124,000000,142.545,152.7038,142.545,150.93,10818359,0
+WDC.US,D,20251125,000000,150,156.01,147.7,155.41,5467674,0
+WDC.US,D,20251126,000000,156.98,161.3099,156.36,157.74,4853810,0
+WDC.US,D,20251128,000000,160,163.67,156.79,163.33,3232095,0
+WDC.US,D,20251201,000000,160.2,165.25,157.23,163.54,7882228,0
+WDC.US,D,20251202,000000,167,169.72,156.27,159.99,7657422,0
+WDC.US,D,20251203,000000,159.52,159.545,151.42,155.59,6756420,0
+WDC.US,D,20251204,000000,154.91,161.53,153.0101,161,6303310,0
+WDC.US,D,20251205,000000,162,169.47,162,168.89,5815322,0
+WDC.US,D,20251208,000000,170.93,173,166.75,169.78,4272221,0
+WDC.US,D,20251209,000000,169.7,171.8452,166.88,169.54,3709875,0
+WDC.US,D,20251210,000000,169.705,182.47,168.9044,181.95,7966039,0
+WDC.US,D,20251211,000000,176.815,188.77,173.446,187.2,7468934,0
+WDC.US,D,20251212,000000,184.34,185.82,170.02,176.34,9677928,0
+WDC.US,D,20251215,000000,178.29,180.98,171.82,172.04,5781864,0
+WDC.US,D,20251216,000000,172.08,177.38,170.744,174.575,5857022,0
+WDC.US,D,20251217,000000,179.9,181.6675,165.4699,166.26,6693053,0
+WDC.US,D,20251218,000000,174.8,181.4899,174.4264,175.01,9147140,0
+WDC.US,D,20251219,000000,176.83,185.27,175.68,181.08,36269615,0
+WDC.US,D,20251222,000000,186.465,187.18,171.849,176.76,8685192,0
+WDC.US,D,20251223,000000,175.52,178.4,174.5,178.25,3721139,0
+WDC.US,D,20251224,000000,179.205,182.55,177.775,179.56,3067019,0
+WDC.US,D,20251226,000000,182.31,182.52,178.185,181.54,3351619,0
+WDC.US,D,20251229,000000,179,184.7699,176.7,179.68,3906335,0
+WDC.US,D,20251230,000000,180.27,181.46,175.2626,176.06,6007987,0
+WDC.US,D,20251231,000000,176.77,177,171.26,172.27,3552242,0
+WDC.US,D,20260102,000000,177.2,187.77,176.7001,187.7,6808344,0
+WDC.US,D,20260105,000000,193.17,195.86,182.8,187.88,9826728,0
+WDC.US,D,20260106,000000,189.615,221.23,188.355,219.38,17178444,0
+WDC.US,D,20260107,000000,211.985,212.8544,195.12,199.88,14305026,0
+WDC.US,D,20260108,000000,200.51,200.8999,180.7,187.68,11902258,0
+WDC.US,D,20260109,000000,187.85,200.92,186,200.46,9887711,0
+WDC.US,D,20260112,000000,193.5,213.43,193.5,212.14,7465393,0
+WDC.US,D,20260113,000000,209.26,218,208.48,214,6485646,0
+WDC.US,D,20260114,000000,214,218.52,210.14,215,5611894,0
+WDC.US,D,20260115,000000,223.9,230.48,221,222.1,7536185,0
+WDC.US,D,20260116,000000,228.79,229.99,216.83,221.51,8972805,0
+WDC.US,D,20260120,000000,220.8,230.27,220,222.97,7125440,0
+WDC.US,D,20260121,000000,228.005,244.9,226.1,241.9,9447057,0
+WDC.US,D,20260122,000000,246.71,247.9355,228.35,243.29,8926901,0
+WDC.US,D,20260123,000000,240.75,243.25,232.2,236.39,6115703,0
+WDC.US,D,20260126,000000,236.1,250.44,234.3186,240.85,7128274,0
+WDC.US,D,20260127,000000,244.09,256.5,243.7,252.66,7483024,0
+WDC.US,D,20260128,000000,263.45,284,260.7998,279.7,16090469,0
+WDC.US,D,20260129,000000,285,285.42,268.35,278.41,15770454,0
+WDC.US,D,20260130,000000,278.24,283.699,237.5793,250.23,21695142,0
+WDC.US,D,20260202,000000,243.755,275.7,241.37,270.23,16019328,0
+WDC.US,D,20260203,000000,279.51,296.5,271.7,290.24,15378439,0
+WDC.US,D,20260204,000000,285.365,294.9899,254.33,269.41,14795800,0
+WDC.US,D,20260205,000000,256.07,269.88,254.905,260.19,10663930,0
+WDC.US,D,20260206,000000,270.49,283.93,262,282.58,9913276,0
+WDC.US,D,20260209,000000,279.79,295.4275,271.53,285.99,8044918,0
+WDC.US,D,20260210,000000,280.03,283.82,260.7501,262.56,9560738,0
+WDC.US,D,20260211,000000,275.08,279.79,266.34,273.74,9362719,0
+WDC.US,D,20260212,000000,285,307.5,283,284.1,16651734,0
+WDC.US,D,20260213,000000,273.09,289.6629,266.46,281.58,9901705,0
+WDC.US,D,20260217,000000,277.36,288.34,272,284.11,5524169,0
+WDC.US,D,20260218,000000,289,309.8999,284.7901,296.6,12143297,0
diff --git a/daily/us/nasdaq stocks/3/wennu.us.txt b/daily/us/nasdaq stocks/3/wennu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66e202015c37992467aa5800f5cd58605a152492
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wennu.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WENNU.US,D,20250516,000000,10.7,10.81,10.41,10.46,9654968,0
+WENNU.US,D,20250519,000000,10.4,10.5,10.38,10.38,476156,0
+WENNU.US,D,20250520,000000,10.38,10.54,10.34,10.43,1077539,0
+WENNU.US,D,20250521,000000,10.361,10.57,10.31,10.39,506506,0
+WENNU.US,D,20250522,000000,10.4936,10.4936,10.36,10.36,157810,0
+WENNU.US,D,20250523,000000,10.34,10.45,10.32,10.4,1092819,0
+WENNU.US,D,20250527,000000,10.3307,10.5,10.33,10.4,287860,0
+WENNU.US,D,20250528,000000,10.3676,10.4,10.3676,10.37,41048,0
+WENNU.US,D,20250529,000000,10.3859,10.4,10.37,10.39,47369,0
+WENNU.US,D,20250530,000000,10.49,10.49,10.38,10.45,189359,0
+WENNU.US,D,20250602,000000,10.49,10.64,10.4473,10.58,1103382,0
+WENNU.US,D,20250603,000000,10.6,10.74,10.6,10.69,1375062,0
+WENNU.US,D,20250604,000000,10.74,10.74,10.6184,10.64,167177,0
+WENNU.US,D,20250605,000000,10.61,10.7,10.585,10.645,573526,0
+WENNU.US,D,20250606,000000,10.45,10.65,10.45,10.63,214491,0
+WENNU.US,D,20250609,000000,10.45,10.655,10.45,10.65,246171,0
+WENNU.US,D,20250610,000000,10.65,10.6725,10.61,10.61,344752,0
+WENNU.US,D,20250611,000000,10.63,10.73,10.63,10.64,436611,0
+WENNU.US,D,20250612,000000,10.6809,10.77,10.637,10.745,609551,0
+WENNU.US,D,20250613,000000,10.77,10.77,10.7,10.72,294987,0
+WENNU.US,D,20250616,000000,10.72,10.85,10.68,10.72,232649,0
+WENNU.US,D,20250617,000000,10.7,10.89,10.7,10.87,650460,0
+WENNU.US,D,20250618,000000,10.89,10.89,10.75,10.87,216598,0
+WENNU.US,D,20250620,000000,10.9,11.9099,10.8871,10.96,583517,0
+WENNU.US,D,20250623,000000,10.99,11.025,10.7925,10.9,251390,0
+WENNU.US,D,20250624,000000,10.95,10.95,10.86,10.92,77958,0
+WENNU.US,D,20250625,000000,10.841,10.94,10.3,10.6,839750,0
+WENNU.US,D,20250626,000000,10.58,10.69,10.58,10.6,150679,0
+WENNU.US,D,20250627,000000,10.59,10.65,10.5,10.59,240604,0
+WENNU.US,D,20250630,000000,10.4842,10.63,10.435,10.57,37473,0
+WENNU.US,D,20250701,000000,10.495,10.62,10.485,10.55,195611,0
+WENNU.US,D,20250702,000000,10.5103,10.54,10.38,10.5,422710,0
+WENNU.US,D,20250703,000000,10.5338,10.57,10.485,10.51,86504,0
+WENNU.US,D,20250707,000000,10.5,10.65,10.5,10.61,383465,0
+WENNU.US,D,20250708,000000,10.63,10.63,10.535,10.62,213936,0
+WENNU.US,D,20250709,000000,10.63,10.68,10.6,10.68,28651,0
+WENNU.US,D,20250710,000000,10.58,10.74,10.57,10.59,223891,0
+WENNU.US,D,20250711,000000,10.594,10.6315,10.56,10.615,32039,0
+WENNU.US,D,20250714,000000,10.6358,10.64,10.6,10.61,9050,0
+WENNU.US,D,20250715,000000,10.6,10.6724,10.595,10.6,47427,0
+WENNU.US,D,20250716,000000,10.65,10.9467,10.6,10.6514,4264,0
+WENNU.US,D,20250717,000000,10.81,10.81,10.57,10.64,9746,0
+WENNU.US,D,20250718,000000,10.5,10.64,10.5,10.5701,57363,0
+WENNU.US,D,20250721,000000,10.59,10.65,10.51,10.65,130038,0
+WENNU.US,D,20250722,000000,10.425,10.8,10.4145,10.67,33861,0
+WENNU.US,D,20250723,000000,10.6501,10.74,10.62,10.67,19571,0
+WENNU.US,D,20250725,000000,10.55,11.485,10.55,10.65,6531,0
+WENNU.US,D,20250728,000000,10.59,10.7,10.58,10.62,17812,0
+WENNU.US,D,20250729,000000,11.64,11.64,10.55,10.61,7204,0
+WENNU.US,D,20250730,000000,10.55,10.68,10.52,10.67,9825,0
+WENNU.US,D,20250731,000000,10.54,10.72,10.53,10.65,3535,0
+WENNU.US,D,20250801,000000,10.56,10.69,10.51,10.58,25944,0
+WENNU.US,D,20250804,000000,10.59,10.6,10.54,10.58,24313,0
+WENNU.US,D,20250805,000000,10.55,10.62,10.47,10.55,36566,0
+WENNU.US,D,20250806,000000,10.6,10.62,10.53,10.59,13218,0
+WENNU.US,D,20250807,000000,10.62,10.62,10.52,10.592,2188,0
+WENNU.US,D,20250808,000000,10.59,10.87,10.51,10.87,4884,0
+WENNU.US,D,20250811,000000,10.65,10.7575,10.47,10.47,24384,0
+WENNU.US,D,20250812,000000,10.55,10.55,10.46,10.47,2610,0
+WENNU.US,D,20250813,000000,10.52,10.52,10.52,10.52,510,0
+WENNU.US,D,20250814,000000,10.548,10.55,10.45,10.45,6694,0
+WENNU.US,D,20250815,000000,10.5308,10.545,10.45,10.45,100661,0
+WENNU.US,D,20250818,000000,10.4501,10.53,10.42,10.53,4918,0
+WENNU.US,D,20250819,000000,10.5,10.51,10.43,10.5,2324,0
+WENNU.US,D,20250820,000000,10.4429,10.4429,10.3225,10.43,5687,0
+WENNU.US,D,20250821,000000,10.47,10.48,10.37,10.38,34698,0
+WENNU.US,D,20250822,000000,10.3941,10.48,10.3801,10.48,600,0
+WENNU.US,D,20250825,000000,10.48,10.48,10.4,10.465,420,0
+WENNU.US,D,20250826,000000,10.39,10.465,10.38,10.38,718,0
+WENNU.US,D,20250827,000000,10.45,10.45,10.38,10.43,12410,0
+WENNU.US,D,20250828,000000,10.5401,10.5401,10.54,10.54,700,0
+WENNU.US,D,20250829,000000,10.52,10.55,10.52,10.55,1000,0
+WENNU.US,D,20250902,000000,10.55,10.55,10.45,10.45,448,0
+WENNU.US,D,20250903,000000,10.6,10.6,10.43,10.43,10838,0
+WENNU.US,D,20250904,000000,10.49,10.49,10.49,10.49,151,0
+WENNU.US,D,20250905,000000,10.41,10.45,10.4,10.45,8576,0
+WENNU.US,D,20250908,000000,10.45,10.48,10.4,10.45,2909,0
+WENNU.US,D,20250909,000000,10.43,10.56,10.43,10.56,12385,0
+WENNU.US,D,20250910,000000,10.5,10.5,10.43,10.445,6813,0
+WENNU.US,D,20250911,000000,10.4792,10.55,10.425,10.55,9130,0
+WENNU.US,D,20250912,000000,10.48,10.48,10.48,10.48,185,0
+WENNU.US,D,20250915,000000,10.4007,10.4793,10.4,10.41,3777,0
+WENNU.US,D,20250916,000000,10.4,10.52,10.31,10.44,37026,0
+WENNU.US,D,20250917,000000,10.48,10.5,10.4,10.41,880,0
+WENNU.US,D,20250918,000000,10.58,10.58,10.4,10.4,3244,0
+WENNU.US,D,20250919,000000,10.38,10.5001,10.38,10.45,1456,0
+WENNU.US,D,20250922,000000,10.6032,10.6084,10.41,10.41,420,0
+WENNU.US,D,20250923,000000,10.51,10.51,10.41,10.42,1293,0
+WENNU.US,D,20250924,000000,10.42,10.6,10.42,10.6,48565,0
+WENNU.US,D,20250925,000000,10.41,10.41,10.37,10.37,3483,0
+WENNU.US,D,20250926,000000,10.45,10.45,10.37,10.45,6899,0
+WENNU.US,D,20250929,000000,10.4,10.4,10.26,10.4,10654,0
+WENNU.US,D,20250930,000000,10.3701,10.4565,10.37,10.43,4066,0
+WENNU.US,D,20251001,000000,10.43,11,10.37,10.44,4323,0
+WENNU.US,D,20251003,000000,10.37,10.68,10.37,10.68,2795,0
+WENNU.US,D,20251006,000000,10.39,10.5249,10.39,10.45,2338,0
+WENNU.US,D,20251007,000000,10.45,10.5609,10.45,10.55,23534,0
+WENNU.US,D,20251008,000000,10.55,10.55,10.55,10.55,2982,0
+WENNU.US,D,20251009,000000,10.42,10.42,10.42,10.42,101,0
+WENNU.US,D,20251010,000000,10.59,10.59,10.59,10.59,200,0
+WENNU.US,D,20251013,000000,10.49,10.55,10.49,10.55,6156,0
+WENNU.US,D,20251014,000000,10.5499,10.5499,10.5499,10.5499,466,0
+WENNU.US,D,20251015,000000,10.49,10.61,10.49,10.61,1493,0
+WENNU.US,D,20251016,000000,10.4,10.65,10.4,10.65,3416,0
+WENNU.US,D,20251017,000000,10.8,10.8,10.8,10.8,204,0
+WENNU.US,D,20251022,000000,11.236,11.236,10.6516,10.7,1156,0
+WENNU.US,D,20251027,000000,10.62,10.62,10.62,10.62,156,0
+WENNU.US,D,20251028,000000,10.58,10.65,10.58,10.62,2154,0
+WENNU.US,D,20251029,000000,10.61,10.61,10.61,10.61,126,0
+WENNU.US,D,20251030,000000,10.648,10.65,10.51,10.54,3094,0
+WENNU.US,D,20251031,000000,10.5,10.52,10.5,10.5,653,0
+WENNU.US,D,20251103,000000,10.65,10.67,10.65,10.67,1346,0
+WENNU.US,D,20251104,000000,10.67,10.67,10.67,10.67,212,0
+WENNU.US,D,20251106,000000,10.55,10.7,10.55,10.7,255,0
+WENNU.US,D,20251110,000000,10.5501,10.8,10.5501,10.8,2294,0
+WENNU.US,D,20251112,000000,10.55,10.8,10.55,10.8,300,0
+WENNU.US,D,20251114,000000,10.55,11,10.55,11,6082,0
+WENNU.US,D,20251117,000000,10.55,10.84,10.55,10.63,2843,0
+WENNU.US,D,20251118,000000,10.85,10.85,10.5,10.65,5409,0
+WENNU.US,D,20251119,000000,10.45,10.5,10.3,10.42,139653,0
+WENNU.US,D,20251120,000000,10.4798,10.4852,10.37,10.3701,15188,0
+WENNU.US,D,20251121,000000,10.4,10.42,10.3911,10.42,9876,0
+WENNU.US,D,20251124,000000,10.685,10.685,10.2998,10.37,148173,0
+WENNU.US,D,20251125,000000,10.38,10.44,10.345,10.44,3215,0
+WENNU.US,D,20251126,000000,10.3,10.4,10.2808,10.36,339884,0
+WENNU.US,D,20251128,000000,10.44,10.44,10.33,10.38,2857,0
+WENNU.US,D,20251201,000000,10.38,10.44,10.33,10.4,808,0
+WENNU.US,D,20251202,000000,10.33,10.34,10.3,10.32,27655,0
+WENNU.US,D,20251203,000000,10.43,10.43,10.31,10.31,424,0
+WENNU.US,D,20251204,000000,10.312,10.39,10.3,10.31,3936,0
+WENNU.US,D,20251205,000000,10.39,10.39,10.3,10.3,8148,0
+WENNU.US,D,20251208,000000,10.3,10.3,10.3,10.3,25193,0
+WENNU.US,D,20251209,000000,10.28,10.3135,10.27,10.28,94622,0
+WENNU.US,D,20251210,000000,10.28,10.28,10.28,10.28,3356,0
+WENNU.US,D,20251211,000000,10.28,10.2901,10.28,10.2901,441,0
+WENNU.US,D,20251212,000000,10.29,10.29,10.28,10.28,235,0
+WENNU.US,D,20251215,000000,10.28,10.3435,10.28,10.3171,10975,0
+WENNU.US,D,20251217,000000,10.28,10.28,10.28,10.28,776,0
+WENNU.US,D,20251218,000000,10.2954,10.2954,10.28,10.28,3367,0
+WENNU.US,D,20251222,000000,10.26,10.26,10.26,10.26,186,0
+WENNU.US,D,20251223,000000,10.26,10.26,10.26,10.26,142,0
+WENNU.US,D,20251224,000000,10.26,10.26,10.26,10.26,127,0
+WENNU.US,D,20251226,000000,10.26,10.26,10.26,10.26,126,0
+WENNU.US,D,20251229,000000,10.26,10.2775,10.26,10.26,627,0
+WENNU.US,D,20251230,000000,10.26,10.3186,10.26,10.26,1368,0
+WENNU.US,D,20251231,000000,10.26,10.26,10.23,10.23,11122,0
+WENNU.US,D,20260106,000000,10.23,10.23,10.23,10.23,3086,0
+WENNU.US,D,20260108,000000,10.3,10.3,10.3,10.3,131,0
+WENNU.US,D,20260112,000000,10.3,10.3,10.3,10.3,344,0
+WENNU.US,D,20260115,000000,10.3,10.3784,10.3,10.3784,1800,0
+WENNU.US,D,20260116,000000,10.29,10.3091,10.29,10.3091,300,0
+WENNU.US,D,20260120,000000,10.29,10.2901,10.29,10.2901,600,0
+WENNU.US,D,20260121,000000,10.28,10.32,10.28,10.3,5918,0
+WENNU.US,D,20260122,000000,10.29,10.29,10.27,10.27,9646,0
+WENNU.US,D,20260123,000000,10.33,10.3605,10.33,10.33,1937,0
+WENNU.US,D,20260127,000000,10.35,10.35,10.35,10.35,730,0
+WENNU.US,D,20260128,000000,10.35,10.35,10.35,10.35,438,0
+WENNU.US,D,20260130,000000,10.35,10.35,10.35,10.35,4028,0
+WENNU.US,D,20260202,000000,10.37,10.3705,10.37,10.37,5138,0
+WENNU.US,D,20260203,000000,10.35,10.48,10.35,10.48,27047,0
+WENNU.US,D,20260205,000000,10.29,10.395,10.29,10.29,1600,0
diff --git a/daily/us/nasdaq stocks/3/weys.us.txt b/daily/us/nasdaq stocks/3/weys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff6f244d1ea53d059da505ff7a27318e53557f5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/weys.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEYS.US,D,20050225,000000,14.9449,14.9449,14.686,14.8252,15084.957025204,0
+WEYS.US,D,20050228,000000,14.8135,14.8252,14.7317,14.7648,11641.193765074,0
+WEYS.US,D,20050301,000000,14.7317,14.8135,14.6431,14.7317,148030.45140187,0
+WEYS.US,D,20050302,000000,14.6431,14.9137,14.6431,14.9011,5786.1797974495,0
+WEYS.US,D,20050303,000000,14.8816,14.9449,14.7921,14.9449,15974.664359116,0
+WEYS.US,D,20050304,000000,14.9449,15.016,14.8875,15.016,7995.0374971152,0
+WEYS.US,D,20050307,000000,15.016,15.016,14.8369,14.9828,3166.3718280787,0
+WEYS.US,D,20050308,000000,14.9692,15.016,14.7648,14.7794,11904.201937685,0
+WEYS.US,D,20050309,000000,14.5643,14.8008,14.5643,14.6987,3871.1515406232,0
+WEYS.US,D,20050310,000000,14.7054,14.7132,14.6645,14.6645,1456.818706105,0
+WEYS.US,D,20050311,000000,14.8612,14.8612,14.5643,14.6791,9519.6629977215,0
+WEYS.US,D,20050314,000000,14.4903,14.8875,14.4903,14.7648,17364.703646394,0
+WEYS.US,D,20050315,000000,14.6246,14.7317,14.6246,14.686,2330.0880292286,0
+WEYS.US,D,20050316,000000,14.7736,14.7736,14.613,14.6373,4456.7556749531,0
+WEYS.US,D,20050317,000000,14.7794,14.7794,14.6724,14.7794,6585.4780720262,0
+WEYS.US,D,20050318,000000,14.6314,14.6314,14.4903,14.6314,26218.627207193,0
+WEYS.US,D,20050321,000000,14.4903,14.4962,14.4903,14.4903,2874.5971365881,0
+WEYS.US,D,20050322,000000,14.6577,14.6987,14.4903,14.5088,11714.137437947,0
+WEYS.US,D,20050323,000000,14.5974,14.8135,14.4903,14.8135,31436.668256775,0
+WEYS.US,D,20050324,000000,14.7794,14.7794,14.5088,14.7794,30095.943001862,0
+WEYS.US,D,20050328,000000,14.8135,14.8135,14.5974,14.758,9771.370037916,0
+WEYS.US,D,20050329,000000,14.7794,14.7921,14.6987,14.7648,11607.290367824,0
+WEYS.US,D,20050330,000000,14.7385,14.7434,14.613,14.6188,2705.0801503347,0
+WEYS.US,D,20050331,000000,14.5244,14.7434,14.5244,14.7054,22576.580441931,0
+WEYS.US,D,20050401,000000,14.5244,14.6928,14.3969,14.5244,7661.1404029796,0
+WEYS.US,D,20050404,000000,14.7434,14.7434,13.4897,13.7691,40950.16700045,0
+WEYS.US,D,20050405,000000,13.8713,13.9929,13.7769,13.9929,11811.738127002,0
+WEYS.US,D,20050406,000000,14.2207,14.2207,13.6961,13.8645,1679.7592274201,0
+WEYS.US,D,20050407,000000,14.2081,14.2761,12.7441,13.2941,23815.595505091,0
+WEYS.US,D,20050408,000000,13.2357,13.2357,12.6078,12.6361,22524.184282543,0
+WEYS.US,D,20050411,000000,12.7665,13.0254,12.4394,12.5096,20364.640615242,0
+WEYS.US,D,20050412,000000,12.4327,12.7441,12.1105,12.4902,13309.651860077,0
+WEYS.US,D,20050413,000000,12.1796,12.4287,12.1796,12.4287,7971.4078566071,0
+WEYS.US,D,20050414,000000,12.2672,12.274,12.2672,12.274,5112.221355133,0
+WEYS.US,D,20050415,000000,12.4551,12.4551,12.2059,12.2603,7169.0274550076,0
+WEYS.US,D,20050418,000000,12.348,12.4608,12.348,12.4394,5876.5888567847,0
+WEYS.US,D,20050419,000000,12.1932,12.3995,12.1279,12.1279,12354.192483013,0
+WEYS.US,D,20050420,000000,12.1416,12.4287,12.1416,12.2273,12485.696569318,0
+WEYS.US,D,20050421,000000,12.3821,12.3821,12.0978,12.1708,10894.291649885,0
+WEYS.US,D,20050422,000000,12.2059,13.4362,12.2059,13.4362,17239.363814134,0
+WEYS.US,D,20050425,000000,12.7665,12.7665,12.0589,12.2876,45374.046653827,0
+WEYS.US,D,20050426,000000,12.2924,12.2924,11.9334,12.0911,21123.871238523,0
+WEYS.US,D,20050427,000000,12.0911,12.4287,12.0911,12.4287,6840.2672392434,0
+WEYS.US,D,20050428,000000,12.2672,12.3528,12.1572,12.1572,8870.3615715872,0
+WEYS.US,D,20050429,000000,12.1105,12.6361,12.0911,12.3597,10730.938917677,0
+WEYS.US,D,20050502,000000,12.3597,12.5709,12.3597,12.5709,6299.8676345811,0
+WEYS.US,D,20050503,000000,12.5776,12.7441,12.5632,12.7285,6610.1350882085,0
+WEYS.US,D,20050504,000000,12.7665,12.9982,12.7665,12.9543,5016.6754174265,0
+WEYS.US,D,20050505,000000,12.8794,13.0527,12.8356,13.0293,8323.7977128793,0
+WEYS.US,D,20050506,000000,13.0993,13.0993,12.7665,12.8229,6392.3314452648,0
+WEYS.US,D,20050509,000000,12.4929,12.7665,12.4929,12.7665,3419.1062439475,0
+WEYS.US,D,20050510,000000,12.7665,12.7665,12.1864,12.3752,21544.067889297,0
+WEYS.US,D,20050511,000000,12.2603,12.5154,12.0911,12.5154,12853.497060705,0
+WEYS.US,D,20050512,000000,12.5348,12.5348,12.0911,12.1864,8878.5805769814,0
+WEYS.US,D,20050513,000000,12.2808,12.2993,12.1416,12.1416,3334.8614386579,0
+WEYS.US,D,20050516,000000,12.1475,12.4287,12.1475,12.3071,19325.963808562,0
+WEYS.US,D,20050517,000000,12.3071,12.4287,12.2876,12.2876,8689.5434529169,0
+WEYS.US,D,20050518,000000,12.4929,12.9232,12.3821,12.7363,30700.039898329,0
+WEYS.US,D,20050519,000000,12.9933,12.9933,12.7811,12.7977,3578.3494734582,0
+WEYS.US,D,20050520,000000,12.7977,12.93,12.5846,12.93,10850.114495892,0
+WEYS.US,D,20050523,000000,12.6847,12.752,12.678,12.678,6880.3348905397,0
+WEYS.US,D,20050524,000000,12.5495,12.5776,12.4688,12.5009,5676.2506003034,0
+WEYS.US,D,20050525,000000,12.5009,12.5933,12.4287,12.5427,10270.674615607,0
+WEYS.US,D,20050526,000000,12.4287,12.5893,12.2059,12.3878,25564.188902687,0
+WEYS.US,D,20050527,000000,12.5632,12.8668,12.5632,12.8356,17856.816594366,0
+WEYS.US,D,20050531,000000,12.8989,12.93,12.8512,12.8921,7120.7407983173,0
+WEYS.US,D,20050601,000000,12.8989,12.93,12.8852,12.93,11807.628624305,0
+WEYS.US,D,20050602,000000,12.8852,12.9173,12.5427,12.7841,8385.4402533351,0
+WEYS.US,D,20050603,000000,12.93,12.93,12.5846,12.6292,8442.9732910938,0
+WEYS.US,D,20050606,000000,12.348,12.528,12.2924,12.528,8337.1535966447,0
+WEYS.US,D,20050607,000000,12.9173,12.9173,12.7198,12.7198,3215.6858604434,0
+WEYS.US,D,20050608,000000,12.93,12.93,12.7597,12.7841,6021.4488268558,0
+WEYS.US,D,20050609,000000,12.5632,12.8035,12.3752,12.8035,23761.144594356,0
+WEYS.US,D,20050610,000000,12.5933,13.4362,12.5709,13.3486,17257.85657627,0
+WEYS.US,D,20050613,000000,13.4362,14.4426,13.4362,14.1136,31139.756686913,0
+WEYS.US,D,20050614,000000,14.4173,14.5556,14.173,14.3015,14639.075982574,0
+WEYS.US,D,20050615,000000,13.6454,14.4037,13.6454,14.2761,10370.330056011,0
+WEYS.US,D,20050616,000000,13.9394,14.1409,13.7691,14.0338,9652.1944597015,0
+WEYS.US,D,20050617,000000,13.9131,14.0601,13.0293,13.1685,42575.475317135,0
+WEYS.US,D,20050620,000000,13.3632,13.6454,13.3632,13.5024,2124.612894376,0
+WEYS.US,D,20050621,000000,13.5831,13.9083,13.444,13.7983,5658.785213841,0
+WEYS.US,D,20050622,000000,13.9083,13.9394,13.8343,13.8343,2203.7208212943,0
+WEYS.US,D,20050623,000000,13.7029,13.7116,13.3885,13.3885,4018.0662620428,0
+WEYS.US,D,20050624,000000,13.3759,13.6035,12.5495,13.0936,62684.299389486,0
+WEYS.US,D,20050627,000000,13.6035,13.6035,12.6974,13.045,2829.3926069204,0
+WEYS.US,D,20050628,000000,13.3077,13.5657,13.3077,13.4703,5861.1782216707,0
+WEYS.US,D,20050629,000000,13.4703,13.4703,13.3223,13.4362,6064.5986051748,0
+WEYS.US,D,20050630,000000,13.4362,13.6035,13.0527,13.2357,21362.222394951,0
+WEYS.US,D,20050701,000000,13.6035,13.6035,13.4002,13.5705,2272.5549914699,0
+WEYS.US,D,20050705,000000,13.6035,14.0269,13.4284,13.9929,7859.4239081124,0
+WEYS.US,D,20050706,000000,14.0659,14.0659,13.8713,13.8713,4094.0920619383,0
+WEYS.US,D,20050707,000000,13.8713,13.9725,13.6698,13.6698,5569.40353018,0
+WEYS.US,D,20050708,000000,13.7691,14.3755,13.7691,14.2674,18210.233826313,0
+WEYS.US,D,20050711,000000,14.4173,15.2486,14.4173,15.2486,8255.9909183779,0
+WEYS.US,D,20050712,000000,15.1084,16.0574,15.1084,16.0205,4897.499839212,0
+WEYS.US,D,20050713,000000,15.7528,15.7528,15.2301,15.2301,5674.1958489549,0
+WEYS.US,D,20050714,000000,15.3167,15.3167,13.5432,14.3015,22010.496445412,0
+WEYS.US,D,20050715,000000,13.953,14.7385,13.953,14.3618,11839.477270207,0
+WEYS.US,D,20050718,000000,14.2801,14.3434,14.1896,14.1896,3041.0319958187,0
+WEYS.US,D,20050719,000000,14.0728,14.1467,14.0659,14.1467,2621.8627207193,0
+WEYS.US,D,20050720,000000,14.2557,15.1161,14.1964,15.1161,14102.785880609,0
+WEYS.US,D,20050721,000000,15.4384,15.4988,15.016,15.2553,5956.7241593772,0
+WEYS.US,D,20050722,000000,15.3829,15.453,15.1161,15.4384,8411.1246451917,0
+WEYS.US,D,20050725,000000,15.453,15.4841,15.1161,15.453,7981.6816133497,0
+WEYS.US,D,20050726,000000,15.3216,15.453,15.3167,15.453,4382.7846264062,0
+WEYS.US,D,20050727,000000,15.4841,15.4841,14.7794,15.0451,7815.2467541191,0
+WEYS.US,D,20050728,000000,15.0451,15.6184,14.9137,15.3507,8541.601355823,0
+WEYS.US,D,20050729,000000,15.6535,15.8199,15.2553,15.4588,8523.1085936863,0
+WEYS.US,D,20050801,000000,15.5542,15.8559,15.0451,15.8559,8861.1151905189,0
+WEYS.US,D,20050802,000000,15.1211,15.1211,14.1205,14.1546,35354.051702741,0
+WEYS.US,D,20050803,000000,14.3969,14.4495,14.2421,14.4368,15657.20527577,0
+WEYS.US,D,20050804,000000,14.4426,14.4426,14.0728,14.0728,3742.7295813403,0
+WEYS.US,D,20050805,000000,14.4114,14.4114,12.7977,12.9982,15175.366084539,0
+WEYS.US,D,20050808,000000,12.9379,13.0751,12.7665,12.8794,4882.0892040981,0
+WEYS.US,D,20050809,000000,12.7898,12.93,12.4929,12.9232,18467.077744878,0
+WEYS.US,D,20050810,000000,12.93,13.0049,12.6224,12.858,10680.597509639,0
+WEYS.US,D,20050811,000000,12.858,13.1812,12.858,13.1812,7330.325435867,0
+WEYS.US,D,20050812,000000,12.9543,14.0426,12.7665,14.0338,14227.098337194,0
+WEYS.US,D,20050815,000000,14.1817,14.1817,13.6035,13.8391,5673.1684732807,0
+WEYS.US,D,20050816,000000,13.6454,13.6454,12.8794,12.8794,22431.72047186,0
+WEYS.US,D,20050817,000000,12.968,13.2221,12.7665,12.9038,7364.2288331176,0
+WEYS.US,D,20050818,000000,12.7977,12.93,12.6974,12.6974,10255.263980494,0
+WEYS.US,D,20050819,000000,12.6663,12.9173,12.6663,12.9105,4721.818598913,0
+WEYS.US,D,20050822,000000,12.8152,13.1277,12.8152,12.8356,1908.8640027807,0
+WEYS.US,D,20050823,000000,13.3077,13.4157,13.0049,13.4157,11607.290367824,0
+WEYS.US,D,20050824,000000,13.5764,13.5764,13.2542,13.371,2179.0638051119,0
+WEYS.US,D,20050825,000000,13.5657,13.6698,13.5657,13.6698,2530.4262857099,0
+WEYS.US,D,20050826,000000,13.5569,13.6698,13.1685,13.2746,3560.8840869957,0
+WEYS.US,D,20050829,000000,13.2542,13.2542,13.0799,13.2542,1213.3306713047,0
+WEYS.US,D,20050830,000000,13.1753,13.1997,13.0878,13.0878,3144.7969389193,0
+WEYS.US,D,20050831,000000,13.1753,13.3349,13.1753,13.3349,1304.7671063141,0
+WEYS.US,D,20050901,000000,13.3486,13.3486,13.0682,13.3408,2126.6676457245,0
+WEYS.US,D,20050902,000000,13.0751,13.2599,13.0682,13.0751,8783.0346392749,0
+WEYS.US,D,20050906,000000,13.112,13.4002,13.0527,13.4002,6534.109288313,0
+WEYS.US,D,20050907,000000,13.2999,13.3155,13.1753,13.3155,2978.3620796886,0
+WEYS.US,D,20050908,000000,13.038,13.1529,12.9543,12.9543,1428.0521872256,0
+WEYS.US,D,20050909,000000,12.9543,13.1618,12.8852,13.1618,12119.950829281,0
+WEYS.US,D,20050912,000000,13.3155,13.5958,13.2746,13.444,5448.173200617,0
+WEYS.US,D,20050913,000000,13.2542,13.5024,13.2542,13.2542,4612.9167774412,0
+WEYS.US,D,20050914,000000,13.2357,13.2357,12.9038,12.968,6242.3345968223,0
+WEYS.US,D,20050915,000000,12.9173,13.0751,12.9173,13.038,4080.7361781729,0
+WEYS.US,D,20050916,000000,13.1451,13.2425,13.0049,13.2425,34695.503895538,0
+WEYS.US,D,20050919,000000,13.2669,13.4498,12.8989,13.0799,7776.2064784971,0
+WEYS.US,D,20050920,000000,13.0604,13.2999,12.8852,12.9982,6528.9724099417,0
+WEYS.US,D,20050921,000000,12.858,12.9875,12.7597,12.7597,3647.1836436339,0
+WEYS.US,D,20050922,000000,12.7597,12.7811,12.5933,12.6974,4032.4495214825,0
+WEYS.US,D,20050923,000000,12.9797,12.9797,12.7977,12.93,21994.058434624,0
+WEYS.US,D,20050926,000000,12.7285,13.0993,12.7285,13.0993,11749.068210872,0
+WEYS.US,D,20050927,000000,12.9982,13.0993,12.9379,12.9456,13696.972489275,0
+WEYS.US,D,20050928,000000,12.8852,12.8989,12.5427,12.6974,7763.8779704059,0
+WEYS.US,D,20050929,000000,12.6974,13.0993,12.5933,13.0993,3504.3784249113,0
+WEYS.US,D,20050930,000000,12.9456,13.0993,12.8794,13.0993,3906.0823135482,0
+WEYS.US,D,20051003,000000,13.0993,13.2357,13.0682,13.0682,3361.5732061887,0
+WEYS.US,D,20051004,000000,13.2133,13.2746,12.6078,12.7441,9121.0412361074,0
+WEYS.US,D,20051005,000000,12.6,12.8035,12.5933,12.6224,7232.7247468119,0
+WEYS.US,D,20051006,000000,12.5933,12.7597,12.274,12.3995,5290.9847224547,0
+WEYS.US,D,20051007,000000,12.5427,12.5893,12.5096,12.5427,10569.640936818,0
+WEYS.US,D,20051010,000000,12.5709,12.6292,12.2808,12.3353,3236.2333739286,0
+WEYS.US,D,20051011,000000,12.3597,12.4608,11.763,11.978,9331.6532493314,0
+WEYS.US,D,20051012,000000,11.9567,12.0657,11.6208,11.6754,18118.797391303,0
+WEYS.US,D,20051013,000000,11.6559,11.9401,11.6559,11.9401,9080.9735848112,0
+WEYS.US,D,20051014,000000,11.7562,11.8691,11.6481,11.6899,15995.211872601,0
+WEYS.US,D,20051017,000000,11.473,11.9334,11.473,11.9334,10419.644088376,0
+WEYS.US,D,20051018,000000,12.2273,12.3878,12.0044,12.3878,18396.188823355,0
+WEYS.US,D,20051019,000000,12.2409,12.5632,12.2409,12.5632,16026.033142829,0
+WEYS.US,D,20051020,000000,12.6663,12.8035,12.6292,12.7285,7809.0825000735,0
+WEYS.US,D,20051021,000000,12.5009,12.8229,12.5009,12.8229,7287.1756575479,0
+WEYS.US,D,20051024,000000,12.8229,12.968,12.6974,12.968,3410.8872385534,0
+WEYS.US,D,20051025,000000,12.8035,12.93,12.7977,12.93,5682.414854349,0
+WEYS.US,D,20051026,000000,12.6361,12.9038,12.6361,12.7665,13764.779283777,0
+WEYS.US,D,20051027,000000,12.713,12.7665,12.713,12.7285,47992.827247525,0
+WEYS.US,D,20051028,000000,12.7665,13.0293,12.7665,12.9982,9427.1991870378,0
+WEYS.US,D,20051031,000000,12.9982,13.1997,12.93,13.1685,26405.60957991,0
+WEYS.US,D,20051101,000000,13.187,13.2999,12.9602,13.1451,14732.567168932,0
+WEYS.US,D,20051102,000000,13.2941,13.4284,13.2357,13.4284,22385.488566517,0
+WEYS.US,D,20051103,000000,13.4284,13.4284,13.1384,13.1384,5880.6983594818,0
+WEYS.US,D,20051104,000000,13.3759,13.3759,13.0682,13.1451,4018.0662620428,0
+WEYS.US,D,20051107,000000,12.6974,12.9982,12.6974,12.8308,35878.013296615,0
+WEYS.US,D,20051108,000000,12.6974,12.9038,12.6974,12.7665,4067.3802944074,0
+WEYS.US,D,20051109,000000,12.7198,12.9982,12.7198,12.8794,9303.9141061263,0
+WEYS.US,D,20051110,000000,12.9729,13.1753,12.858,13.1753,14083.265742798,0
+WEYS.US,D,20051111,000000,13.0118,13.2746,12.9729,13.2221,3272.1915225278,0
+WEYS.US,D,20051114,000000,13.3486,13.3486,12.968,13.0118,2688.6421395464,0
+WEYS.US,D,20051115,000000,12.93,13.045,12.8668,13.045,18844.124617333,0
+WEYS.US,D,20051116,000000,12.9602,13.0799,12.8308,12.8308,22028.989207548,0
+WEYS.US,D,20051117,000000,12.9602,13.0993,12.8308,12.9933,16266.439050607,0
+WEYS.US,D,20051118,000000,13.0293,13.2814,12.7665,12.9982,22289.942628811,0
+WEYS.US,D,20051121,000000,12.93,13.1334,12.8434,13.112,12557.612866517,0
+WEYS.US,D,20051122,000000,13.038,13.0751,12.8512,12.8736,3281.4379035963,0
+WEYS.US,D,20051123,000000,12.8668,12.8852,12.8308,12.8308,17046.217187372,0
+WEYS.US,D,20051125,000000,13.038,13.038,12.8852,12.9173,1619.1440626386,0
+WEYS.US,D,20051128,000000,12.8668,13.0751,12.8308,12.8668,2530.4262857099,0
+WEYS.US,D,20051129,000000,12.8308,12.8989,12.8308,12.8989,2931.1027986725,0
+WEYS.US,D,20051130,000000,13.0049,13.0527,12.8308,12.9729,5044.4145606316,0
+WEYS.US,D,20051201,000000,13.0993,13.5364,12.8736,13.4557,11924.749451171,0
+WEYS.US,D,20051202,000000,13.3632,13.7691,13.3632,13.5958,19210.897733044,0
+WEYS.US,D,20051205,000000,13.8994,13.8994,13.4362,13.4362,4711.5448421703,0
+WEYS.US,D,20051206,000000,13.9598,13.9598,13.5764,13.5764,7196.7665982128,0
+WEYS.US,D,20051207,000000,13.6114,13.6162,13.4362,13.4362,8242.6350346126,0
+WEYS.US,D,20051208,000000,13.4624,13.7642,13.1334,13.2425,4067.3802944074,0
+WEYS.US,D,20051209,000000,13.406,13.4624,13.3759,13.3759,4617.0262801382,0
+WEYS.US,D,20051212,000000,13.187,13.4498,13.187,13.4498,9647.0575813301,0
+WEYS.US,D,20051213,000000,13.4362,13.5705,13.3836,13.4703,14910.303160579,0
+WEYS.US,D,20051214,000000,13.6961,13.9394,13.4498,13.9335,3851.6314028122,0
+WEYS.US,D,20051215,000000,13.8264,13.8264,13.3885,13.5657,40154.978228571,0
+WEYS.US,D,20051216,000000,13.5958,13.5958,13.0186,13.2425,44531.598600932,0
+WEYS.US,D,20051219,000000,13.0993,13.2669,13.0682,13.1812,8420.3710262601,0
+WEYS.US,D,20051220,000000,13.2492,13.2542,12.9875,13.0604,6523.8355315705,0
+WEYS.US,D,20051221,000000,12.9602,12.9602,12.93,12.93,717.10822063562,0
+WEYS.US,D,20051222,000000,12.93,13.0878,12.93,13.0682,3276.3010252249,0
+WEYS.US,D,20051223,000000,12.9456,13.1384,12.93,13.1384,1804.0716840059,0
+WEYS.US,D,20051227,000000,12.8989,13.1053,12.8989,12.9933,4257.4447941462,0
+WEYS.US,D,20051228,000000,13.0254,13.1198,12.968,12.9797,4918.0473526972,0
+WEYS.US,D,20051229,000000,13.0878,13.2999,12.9982,13.0682,17104.777600805,0
+WEYS.US,D,20051230,000000,12.93,13.2873,12.8308,12.8308,17538.330135345,0
+WEYS.US,D,20060103,000000,12.858,13.0604,12.858,12.93,6649.1753638306,0
+WEYS.US,D,20060104,000000,13.0799,13.1053,12.9982,13.0751,6362.5375507111,0
+WEYS.US,D,20060105,000000,13.0682,13.2425,12.9797,13.112,3272.1915225278,0
+WEYS.US,D,20060106,000000,13.1053,13.3349,13.0993,13.1451,3342.0530683777,0
+WEYS.US,D,20060109,000000,13.0993,13.444,13.0936,13.3282,2369.1283048506,0
+WEYS.US,D,20060110,000000,13.2599,13.8713,13.2599,13.8713,1383.8750332323,0
+WEYS.US,D,20060111,000000,13.9287,14.0932,13.8713,13.878,7248.1353819259,0
+WEYS.US,D,20060112,000000,13.9598,13.9598,13.5024,13.5024,1341.7526305876,0
+WEYS.US,D,20060113,000000,13.6035,13.6035,13.1618,13.4284,443.82629128165,0
+WEYS.US,D,20060117,000000,13.2669,13.7398,13.0751,13.732,3632.8003841942,0
+WEYS.US,D,20060118,000000,13.4557,13.6035,13.4557,13.5091,2615.6984666738,0
+WEYS.US,D,20060119,000000,13.6591,14.0124,13.5705,13.7584,6535.1366639874,0
+WEYS.US,D,20060120,000000,13.9647,14.0426,13.3408,13.371,6448.8371073492,0
+WEYS.US,D,20060123,000000,13.2542,13.6162,13.1753,13.4557,8625.8461611126,0
+WEYS.US,D,20060124,000000,13.5287,13.6035,13.371,13.4624,6324.5246507634,0
+WEYS.US,D,20060125,000000,13.7029,13.7584,13.3155,13.5024,2325.9785265316,0
+WEYS.US,D,20060126,000000,13.6454,13.9598,13.406,13.8391,32449.660671599,0
+WEYS.US,D,20060127,000000,14.0338,14.3755,13.6376,14.1019,7043.6876227475,0
+WEYS.US,D,20060130,000000,14.4114,15.01,14.2801,14.7132,9428.2265627121,0
+WEYS.US,D,20060131,000000,14.4786,15.0023,14.4173,14.9692,6720.0642853547,0
+WEYS.US,D,20060201,000000,14.9069,15.377,14.9069,15.377,1932.4936432888,0
+WEYS.US,D,20060202,000000,15.3216,15.3507,14.7434,14.9137,12225.770523731,0
+WEYS.US,D,20060203,000000,14.7648,15.268,14.6431,15.1552,3799.2352434248,0
+WEYS.US,D,20060206,000000,15.1872,15.3507,14.9449,15.3507,11670.987659629,0
+WEYS.US,D,20060207,000000,15.3167,15.3167,14.5166,14.7522,18700.292022936,0
+WEYS.US,D,20060208,000000,14.8612,14.8612,14.43,14.538,6632.7373530423,0
+WEYS.US,D,20060209,000000,14.3015,14.758,14.3015,14.6314,1932.4936432888,0
+WEYS.US,D,20060210,000000,14.0659,14.7522,14.0659,14.4649,8276.5384318632,0
+WEYS.US,D,20060213,000000,14.2607,14.5322,13.7826,14.1546,15514.400057046,0
+WEYS.US,D,20060214,000000,14.2139,14.7385,14.2139,14.6645,5994.737059325,0
+WEYS.US,D,20060215,000000,14.7794,14.8309,14.5847,14.5847,7059.0982578614,0
+WEYS.US,D,20060216,000000,14.6928,14.6928,14.3969,14.4786,1495.8589817271,0
+WEYS.US,D,20060217,000000,14.613,14.613,14.4173,14.578,11214.832860256,0
+WEYS.US,D,20060221,000000,14.4903,14.8533,14.0202,14.1136,3496.1594195172,0
+WEYS.US,D,20060222,000000,14.1409,14.1409,13.9083,13.9287,5024.8944228206,0
+WEYS.US,D,20060223,000000,13.7029,13.8917,13.371,13.371,13250.06407097,0
+WEYS.US,D,20060224,000000,13.9083,13.9725,13.0049,13.3553,9845.3410864629,0
+WEYS.US,D,20060227,000000,13.371,13.7642,13.0993,13.3077,20548.540860935,0
+WEYS.US,D,20060228,000000,13.0186,13.2542,12.8989,12.9543,14954.480314573,0
+WEYS.US,D,20060301,000000,12.8035,13.1812,12.8035,13.0604,14449.011482836,0
+WEYS.US,D,20060302,000000,12.7841,13.2045,12.7841,13.0604,53618.736439789,0
+WEYS.US,D,20060303,000000,12.8794,13.112,12.7841,12.9933,10505.943645014,0
+WEYS.US,D,20060306,000000,13.2599,13.2599,12.968,12.968,11738.79445413,0
+WEYS.US,D,20060307,000000,13.1053,13.3223,13.0527,13.0604,6570.0674369123,0
+WEYS.US,D,20060308,000000,13.1618,13.406,13.1198,13.1198,7971.4078566071,0
+WEYS.US,D,20060309,000000,13.1618,13.4002,13.1618,13.3553,9126.1781144788,0
+WEYS.US,D,20060310,000000,13.4624,13.7525,13.2278,13.7263,5928.9850161721,0
+WEYS.US,D,20060313,000000,13.8197,14.0494,13.7398,13.8586,7760.7958433831,0
+WEYS.US,D,20060314,000000,13.6961,14.1088,13.6961,13.9598,7360.1193304206,0
+WEYS.US,D,20060315,000000,14.0786,14.1019,13.7029,14.0338,5767.6870353128,0
+WEYS.US,D,20060316,000000,14.0202,14.1088,13.7769,14.1019,4639.628544972,0
+WEYS.US,D,20060317,000000,14.1088,15.0217,13.9998,14.9868,69821.478198591,0
+WEYS.US,D,20060320,000000,14.7794,14.7794,14.2421,14.4572,8760.4323744411,0
+WEYS.US,D,20060321,000000,14.4495,14.7736,14.3015,14.5556,10102.185005028,0
+WEYS.US,D,20060322,000000,14.2081,14.3618,13.9647,14.2295,4717.709096216,0
+WEYS.US,D,20060323,000000,14.6791,14.6791,14.2761,14.4426,6728.2832907488,0
+WEYS.US,D,20060324,000000,14.7872,14.7872,14.4786,14.5439,8096.7476888672,0
+WEYS.US,D,20060327,000000,14.5322,14.9692,14.5322,14.8135,4034.504272831,0
+WEYS.US,D,20060328,000000,14.9186,15.0023,14.6373,14.7736,4852.2953095444,0
+WEYS.US,D,20060329,000000,14.7648,15.016,14.5847,15.016,10180.265556272,0
+WEYS.US,D,20060330,000000,14.7132,15.0763,14.571,14.8952,23400.535732689,0
+WEYS.US,D,20060331,000000,14.8446,15.1161,14.613,15.1161,14624.692723135,0
+WEYS.US,D,20060403,000000,15.1161,15.1161,14.8533,15.016,5674.1958489549,0
+WEYS.US,D,20060404,000000,14.9624,15.2106,14.9624,15.0705,2008.5194431843,0
+WEYS.US,D,20060405,000000,14.8816,15.1473,14.8816,15.1473,3605.0612409891,0
+WEYS.US,D,20060406,000000,14.6928,15.1552,14.6928,15.1084,7759.7684677089,0
+WEYS.US,D,20060407,000000,15.2185,15.2185,14.0601,14.1292,23807.376499698,0
+WEYS.US,D,20060410,000000,14.0728,14.686,14.0728,14.3112,17728.394635084,0
+WEYS.US,D,20060411,000000,14.1088,14.8952,13.4362,13.6035,32466.098682386,0
+WEYS.US,D,20060412,000000,13.4362,14.0845,13.4362,14.0845,9896.7098701761,0
+WEYS.US,D,20060413,000000,14.136,14.2674,14.0659,14.2674,4243.0615347065,0
+WEYS.US,D,20060417,000000,14.7317,14.7317,14.0728,14.2012,14754.142058091,0
+WEYS.US,D,20060418,000000,14.3434,14.7191,14.2207,14.6645,16565.405371818,0
+WEYS.US,D,20060419,000000,14.7054,14.9936,14.4572,14.9936,6722.1190367032,0
+WEYS.US,D,20060420,000000,14.7317,14.7317,14.651,14.651,741.76523681792,0
+WEYS.US,D,20060421,000000,14.9449,14.9936,14.3695,14.758,14549.694298913,0
+WEYS.US,D,20060424,000000,14.578,14.7736,14.578,14.6314,4977.6351418045,0
+WEYS.US,D,20060425,000000,14.1896,14.5643,14.1896,14.5439,3284.520030619,0
+WEYS.US,D,20060426,000000,14.7268,14.7736,14.5088,14.6577,4456.7556749531,0
+WEYS.US,D,20060427,000000,14.4962,15.088,14.3618,14.5166,10496.697263945,0
+WEYS.US,D,20060428,000000,14.3112,14.5244,13.8264,14.1964,11026.823111865,0
+WEYS.US,D,20060501,000000,14.1467,14.3822,14.1136,14.3297,11080.246646927,0
+WEYS.US,D,20060502,000000,14.6987,14.6987,14.3297,14.3434,4612.9167774412,0
+WEYS.US,D,20060503,000000,14.2674,14.3755,14.0085,14.3015,12737.403609513,0
+WEYS.US,D,20060504,000000,14.7794,14.7794,14.4368,14.4572,2365.0188021536,0
+WEYS.US,D,20060505,000000,14.5244,14.7268,14.2353,14.5974,11604.208240801,0
+WEYS.US,D,20060508,000000,14.1019,14.6373,14.1019,14.578,32805.132654894,0
+WEYS.US,D,20060509,000000,14.6791,14.8612,14.0269,14.4426,16870.535947074,0
+WEYS.US,D,20060510,000000,14.317,14.578,14.0085,14.1817,8364.8927398499,0
+WEYS.US,D,20060511,000000,14.1136,14.2012,13.4703,13.7467,18411.599458468,0
+WEYS.US,D,20060512,000000,13.7398,13.9929,13.4838,13.6309,12035.706023992,0
+WEYS.US,D,20060515,000000,13.4362,13.9131,13.4362,13.7525,10777.17082302,0
+WEYS.US,D,20060516,000000,13.6591,14.0202,13.6591,13.7525,8488.1778207614,0
+WEYS.US,D,20060517,000000,13.7691,13.7691,13.4206,13.5958,7795.7266163081,0
+WEYS.US,D,20060518,000000,13.3349,13.7691,13.3349,13.406,10284.030499373,0
+WEYS.US,D,20060519,000000,13.2221,13.7642,13.2221,13.5091,12725.075101422,0
+WEYS.US,D,20060522,000000,13.4498,13.7691,13.3349,13.7584,12748.70474193,0
+WEYS.US,D,20060523,000000,13.9725,14.0601,13.3223,13.4362,6533.0819126388,0
+WEYS.US,D,20060524,000000,14.0338,14.0338,12.6,13.2669,39848.820277641,0
+WEYS.US,D,20060525,000000,13.371,13.732,13.1997,13.732,3248.5618820198,0
+WEYS.US,D,20060526,000000,13.7116,13.7116,13.4362,13.5958,4226.6235239182,0
+WEYS.US,D,20060530,000000,13.444,13.4703,13.2669,13.4362,12090.156934728,0
+WEYS.US,D,20060531,000000,13.3408,13.7116,13.2669,13.7116,7853.2596540668,0
+WEYS.US,D,20060601,000000,13.7116,13.9794,13.5958,13.953,18116.742639955,0
+WEYS.US,D,20060602,000000,14.1019,14.249,13.9394,14.1896,8132.7058374664,0
+WEYS.US,D,20060605,000000,14.0338,14.173,13.7769,13.845,18327.354653179,0
+WEYS.US,D,20060606,000000,13.9394,13.9998,13.7116,13.7184,14214.769829104,0
+WEYS.US,D,20060607,000000,13.8586,14.2139,13.8264,14.2139,6763.2140636737,0
+WEYS.US,D,20060608,000000,14.2947,14.2947,13.9131,14.2295,4425.9344047252,0
+WEYS.US,D,20060609,000000,14.5088,14.5088,14.2353,14.2878,2431.7982209807,0
+WEYS.US,D,20060612,000000,14.1088,14.538,14.1088,14.3541,20459.159177274,0
+WEYS.US,D,20060613,000000,14.538,14.613,14.0932,14.4845,9585.4150408744,0
+WEYS.US,D,20060614,000000,14.4426,14.4845,14.1088,14.2878,23510.464929836,0
+WEYS.US,D,20060615,000000,14.4962,14.7921,14.3755,14.686,15467.140776029,0
+WEYS.US,D,20060616,000000,14.6188,14.6645,14.317,14.4786,121863.19297838,0
+WEYS.US,D,20060619,000000,14.4845,14.5556,14.2761,14.5166,15154.818571054,0
+WEYS.US,D,20060620,000000,14.3491,14.651,14.3112,14.3491,18315.026145087,0
+WEYS.US,D,20060621,000000,14.2761,14.8008,14.2761,14.8008,7780.3159811941,0
+WEYS.US,D,20060622,000000,14.6431,14.8202,14.2761,14.4845,4773.1873826262,0
+WEYS.US,D,20060623,000000,14.3491,14.503,14.1467,14.1467,12396.314885659,0
+WEYS.US,D,20060626,000000,14.0494,14.7872,14.0494,14.7191,41159.751638001,0
+WEYS.US,D,20060627,000000,14.6431,14.8252,14.5244,14.578,7441.2820086874,0
+WEYS.US,D,20060628,000000,14.5088,14.8446,14.3541,14.8202,12095.293813099,0
+WEYS.US,D,20060629,000000,14.9069,15.2436,14.7736,15.1161,38386.864693165,0
+WEYS.US,D,20060630,000000,14.9624,15.7596,14.651,15.5979,221229.94081744,0
+WEYS.US,D,20060703,000000,15.4588,15.6184,15.3721,15.6184,15008.931225309,0
+WEYS.US,D,20060705,000000,15.3887,15.8998,15.3829,15.6184,33896.20562096,0
+WEYS.US,D,20060706,000000,15.5668,15.7197,15.562,15.6798,5695.7707381144,0
+WEYS.US,D,20060707,000000,15.5668,15.6681,15.5114,15.6467,9510.4166166531,0
+WEYS.US,D,20060710,000000,15.5182,15.7197,15.4637,15.6535,8434.7542856997,0
+WEYS.US,D,20060711,000000,15.6039,15.6798,15.2826,15.4033,29184.66077879,0
+WEYS.US,D,20060712,000000,15.1941,15.3507,14.6645,14.6645,14684.280512242,0
+WEYS.US,D,20060713,000000,14.4173,14.8748,14.4173,14.651,21425.919686756,0
+WEYS.US,D,20060714,000000,14.2295,14.7794,14.2295,14.6188,17278.404089756,0
+WEYS.US,D,20060717,000000,14.6724,14.6724,14.2607,14.3491,31559.953337686,0
+WEYS.US,D,20060718,000000,14.4572,14.9186,14.1088,14.2947,28878.50282786,0
+WEYS.US,D,20060719,000000,14.2878,14.9692,14.2801,14.9449,10429.917845119,0
+WEYS.US,D,20060720,000000,14.8066,14.8612,14.4572,14.5439,8676.1875691516,0
+WEYS.US,D,20060721,000000,14.4037,14.4368,13.8713,14.1546,22421.446715117,0
+WEYS.US,D,20060724,000000,14.3239,14.6431,14.2139,14.5439,38566.655436161,0
+WEYS.US,D,20060725,000000,14.7317,15.5542,14.7317,15.377,17390.388038251,0
+WEYS.US,D,20060726,000000,14.8446,16.1032,14.571,15.9358,18843.097241658,0
+WEYS.US,D,20060727,000000,15.9358,15.9358,15.377,15.377,11071.000265859,0
+WEYS.US,D,20060728,000000,15.8871,16.2638,15.7937,15.7937,21201.951789766,0
+WEYS.US,D,20060731,000000,15.6933,15.7742,15.5182,15.5542,11917.557821451,0
+WEYS.US,D,20060801,000000,15.3965,15.3965,14.8135,14.9011,6081.0366159631,0
+WEYS.US,D,20060802,000000,14.9751,14.9751,14.651,14.7736,24376.542623239,0
+WEYS.US,D,20060803,000000,14.7522,14.8066,14.5244,14.8066,18519.473904266,0
+WEYS.US,D,20060804,000000,15.016,15.1161,14.3297,14.5556,14288.740877651,0
+WEYS.US,D,20060807,000000,14.4114,14.4786,14.1817,14.317,53025.940675739,0
+WEYS.US,D,20060808,000000,14.3755,14.5556,14.1205,14.2353,19736.914078267,0
+WEYS.US,D,20060809,000000,14.4173,14.4426,13.8391,13.9335,11200.449600816,0
+WEYS.US,D,20060810,000000,13.7769,14.6431,13.7642,14.5088,31661.663529439,0
+WEYS.US,D,20060811,000000,14.4173,14.571,13.8264,13.9335,7752.576837989,0
+WEYS.US,D,20060814,000000,14.136,14.136,13.5501,13.6591,7902.5736864315,0
+WEYS.US,D,20060815,000000,13.8645,14.3112,13.8645,14.2878,20325.600339621,0
+WEYS.US,D,20060816,000000,14.4368,14.5322,14.2557,14.4962,5827.2748244201,0
+WEYS.US,D,20060817,000000,14.4114,14.4709,14.3239,14.3695,16891.083460558,0
+WEYS.US,D,20060818,000000,14.5322,14.5322,14.3618,14.503,38231.730966351,0
+WEYS.US,D,20060821,000000,14.4037,14.4037,14.0845,14.0845,24981.666895381,0
+WEYS.US,D,20060822,000000,14.0786,14.0786,13.7691,13.9335,10511.080523385,0
+WEYS.US,D,20060823,000000,13.7769,13.8859,13.6035,13.6698,25158.375511354,0
+WEYS.US,D,20060824,000000,13.6591,13.7467,13.444,13.4557,14686.33526359,0
+WEYS.US,D,20060825,000000,13.4362,13.663,13.4284,13.5705,12655.213555572,0
+WEYS.US,D,20060828,000000,13.6844,14.0269,13.5501,14.0269,13639.439451516,0
+WEYS.US,D,20060829,000000,14.1019,14.3297,13.8645,14.2607,10531.62803687,0
+WEYS.US,D,20060830,000000,14.3541,14.3969,13.7691,14.2421,17510.590992139,0
+WEYS.US,D,20060831,000000,14.3434,14.4495,14.1896,14.3015,14803.456090456,0
+WEYS.US,D,20060901,000000,14.3239,14.5244,14.2421,14.249,13696.972489275,0
+WEYS.US,D,20060905,000000,14.4173,14.4495,13.7398,13.7642,18214.343329009,0
+WEYS.US,D,20060906,000000,13.6765,13.8264,13.6454,13.7525,8379.2759992896,0
+WEYS.US,D,20060907,000000,13.7691,14.2761,13.7525,13.7691,16847.93368224,0
+WEYS.US,D,20060908,000000,13.7467,13.7826,13.7398,13.7826,3764.3044704998,0
+WEYS.US,D,20060911,000000,13.6591,13.9083,13.6591,13.9083,2829.3926069204,0
+WEYS.US,D,20060912,000000,13.8645,14.2947,13.8391,14.2947,40025.528893614,0
+WEYS.US,D,20060913,000000,14.3541,14.3822,14.2139,14.3822,12584.324634048,0
+WEYS.US,D,20060914,000000,14.3822,14.4426,14.3822,14.4426,2192.4196888774,0
+WEYS.US,D,20060915,000000,14.5506,14.7648,14.4786,14.7268,58144.326284918,0
+WEYS.US,D,20060918,000000,14.6246,14.8369,14.5643,14.8369,20959.49113064,0
+WEYS.US,D,20060919,000000,14.9186,14.9547,14.3969,14.6314,19085.557900785,0
+WEYS.US,D,20060920,000000,14.3434,15.0257,14.3434,15.0257,16083.566180588,0
+WEYS.US,D,20060921,000000,15.0763,15.268,15.01,15.1473,12711.719217656,0
+WEYS.US,D,20060922,000000,15.0324,15.0451,14.7132,15.0374,16372.258745056,0
+WEYS.US,D,20060925,000000,14.8533,15.2486,14.7794,15.2028,12054.198786128,0
+WEYS.US,D,20060926,000000,15.1629,15.2768,14.9186,15.1161,5949.5325296573,0
+WEYS.US,D,20060927,000000,15.0451,15.1357,15.0217,15.1357,3188.9740929126,0
+WEYS.US,D,20060928,000000,15.1473,15.2894,15.1473,15.268,13089.793465785,0
+WEYS.US,D,20060929,000000,15.1161,15.2768,14.8202,15.0257,10651.83099076,0
+WEYS.US,D,20061002,000000,14.7191,15.0947,14.7132,14.7317,6188.9110617607,0
+WEYS.US,D,20061003,000000,14.4649,14.8748,14.4368,14.8135,12053.171410454,0
+WEYS.US,D,20061004,000000,14.7132,15.1357,14.7132,15.1357,8518.9990909893,0
+WEYS.US,D,20061005,000000,15.0812,15.6933,15.0626,15.6184,12048.034532082,0
+WEYS.US,D,20061006,000000,15.453,15.5542,15.268,15.268,7013.8937281939,0
+WEYS.US,D,20061009,000000,15.2028,15.4325,15.2028,15.4325,8727.5563528647,0
+WEYS.US,D,20061010,000000,15.453,15.7663,15.0947,15.7663,19172.884833097,0
+WEYS.US,D,20061011,000000,15.6535,15.6933,15.4247,15.5182,12368.575742452,0
+WEYS.US,D,20061012,000000,15.6602,16.1226,15.4384,16.1226,29007.952162817,0
+WEYS.US,D,20061013,000000,16.1226,16.3505,16.0282,16.2638,12157.963729229,0
+WEYS.US,D,20061016,000000,16.3505,16.7125,16.2705,16.4059,19356.78507879,0
+WEYS.US,D,20061017,000000,16.1898,16.3505,16.0282,16.3505,6276.2379940731,0
+WEYS.US,D,20061018,000000,16.2501,16.7048,16.1839,16.2638,9662.4682164441,0
+WEYS.US,D,20061019,000000,16.2434,16.6454,16.036,16.4185,24964.201508918,0
+WEYS.US,D,20061020,000000,16.547,16.6278,16.3435,16.6278,8613.5176530215,0
+WEYS.US,D,20061023,000000,16.4857,16.7212,16.4,16.7212,5268.382457621,0
+WEYS.US,D,20061024,000000,16.5645,16.621,16.4439,16.5061,7286.1482818736,0
+WEYS.US,D,20061025,000000,16.586,16.586,16.4059,16.5528,5445.0910735942,0
+WEYS.US,D,20061026,000000,16.5995,16.842,16.4439,16.842,10522.381655802,0
+WEYS.US,D,20061027,000000,16.842,16.842,16.1839,16.2346,12289.467815535,0
+WEYS.US,D,20061030,000000,16.1109,16.5266,16.0643,16.4185,11206.613854862,0
+WEYS.US,D,20061031,000000,16.4575,16.4575,15.9503,16.1109,8568.313123354,0
+WEYS.US,D,20061101,000000,16.837,16.837,15.0023,15.0023,15360.293705907,0
+WEYS.US,D,20061102,000000,14.9692,15.4461,14.9692,15.4325,10882.990517468,0
+WEYS.US,D,20061103,000000,15.5182,15.7528,15.3507,15.377,7941.6139620534,0
+WEYS.US,D,20061106,000000,15.5795,15.9075,15.5114,15.8404,6409.7968317273,0
+WEYS.US,D,20061107,000000,15.8073,16.1168,15.3303,15.3507,13404.17042211,0
+WEYS.US,D,20061108,000000,15.4384,15.9961,15.4384,15.963,7742.3030812464,0
+WEYS.US,D,20061109,000000,15.8073,15.8871,15.7013,15.7528,9633.7016975647,0
+WEYS.US,D,20061110,000000,15.8131,15.9503,15.6729,15.9425,4884.1439554466,0
+WEYS.US,D,20061113,000000,15.9815,16.1109,15.8998,16.1109,5142.0152496866,0
+WEYS.US,D,20061114,000000,16.3854,17.0629,16.1226,17.0629,13844.914586369,0
+WEYS.US,D,20061115,000000,17.1982,17.278,17.1184,17.132,30530.522912075,0
+WEYS.US,D,20061116,000000,17.2245,17.2712,17.0892,17.0892,12440.492039651,0
+WEYS.US,D,20061117,000000,16.9616,16.9616,16.7125,16.909,4879.0070770753,0
+WEYS.US,D,20061120,000000,16.837,16.9529,16.6599,16.7212,7832.7121405816,0
+WEYS.US,D,20061121,000000,16.6337,16.8477,16.6337,16.7359,2969.1156986202,0
+WEYS.US,D,20061122,000000,16.802,16.8896,16.767,16.767,745.87473951499,0
+WEYS.US,D,20061124,000000,16.8477,16.8527,16.5918,16.5918,1642.7737031466,0
+WEYS.US,D,20061127,000000,16.6687,16.7008,15.1629,15.5376,36860.18444121,0
+WEYS.US,D,20061128,000000,15.6602,15.7013,15.4588,15.7013,9174.4647711692,0
+WEYS.US,D,20061129,000000,15.8404,16.036,15.6535,15.963,24249.148039631,0
+WEYS.US,D,20061130,000000,15.6798,16.7271,15.6311,16.5645,24521.402593311,0
+WEYS.US,D,20061201,000000,16.4575,16.6745,15.9961,16.6745,26175.477428875,0
+WEYS.US,D,20061204,000000,16.767,17.0249,16.4,16.9529,25243.647692317,0
+WEYS.US,D,20061205,000000,16.9616,16.9616,16.8273,16.9033,9478.567970751,0
+WEYS.US,D,20061206,000000,16.8273,16.8273,15.9815,16.1226,15793.846240446,0
+WEYS.US,D,20061207,000000,16.1704,16.3231,15.9425,16.0136,13860.325221482,0
+WEYS.US,D,20061208,000000,16.0068,16.0807,15.9075,15.9075,944.15824464775,0
+WEYS.US,D,20061211,000000,16.1898,16.1898,15.8998,15.8998,9790.8901757269,0
+WEYS.US,D,20061212,000000,15.9425,16.142,15.8268,16.0954,14621.610596112,0
+WEYS.US,D,20061213,000000,16.218,16.5197,15.8014,15.9358,18336.601034248,0
+WEYS.US,D,20061214,000000,15.9503,16.1032,15.8754,16.075,17364.703646394,0
+WEYS.US,D,20061215,000000,16.0205,16.1626,15.963,16.1226,33447.242451308,0
+WEYS.US,D,20061218,000000,15.9815,16.0068,15.0374,15.1872,13813.065940467,0
+WEYS.US,D,20061219,000000,15.0763,15.5114,15.0763,15.3644,10267.592488585,0
+WEYS.US,D,20061220,000000,15.4461,15.5902,15.4033,15.4247,19269.458146478,0
+WEYS.US,D,20061221,000000,15.4637,15.4918,15.3965,15.4918,4439.2902884907,0
+WEYS.US,D,20061222,000000,15.4461,15.4918,15.2894,15.4918,4705.3805881248,0
+WEYS.US,D,20061226,000000,15.7197,16.142,15.7197,16.142,6580.3411936549,0
+WEYS.US,D,20061227,000000,16.292,16.9685,16.1567,16.767,17352.375138303,0
+WEYS.US,D,20061228,000000,16.7407,16.9616,16.5334,16.7611,9786.7806730299,0
+WEYS.US,D,20061229,000000,16.6278,16.9227,16.5587,16.6949,20975.929141429,0
+WEYS.US,D,20070103,000000,16.8477,17.17,16.4857,16.5645,11406.952111342,0
+WEYS.US,D,20070104,000000,16.4185,16.621,16.4185,16.6074,8197.4305049449,0
+WEYS.US,D,20070105,000000,16.4974,16.4974,15.6253,15.6253,13683.616605509,0
+WEYS.US,D,20070108,000000,15.5862,15.8754,15.4091,15.417,22370.077931404,0
+WEYS.US,D,20070109,000000,15.5035,15.5035,15.2486,15.4637,21430.029189452,0
+WEYS.US,D,20070110,000000,15.3449,15.4637,15.305,15.305,12525.764220615,0
+WEYS.US,D,20070111,000000,15.3887,15.7877,15.3887,15.5727,9976.8451727686,0
+WEYS.US,D,20070112,000000,15.9738,16.0419,15.7391,15.7391,14256.892231748,0
+WEYS.US,D,20070116,000000,15.8686,15.8686,15.4637,15.5795,18714.675282375,0
+WEYS.US,D,20070117,000000,15.6535,15.8481,15.5182,15.5182,10910.729660674,0
+WEYS.US,D,20070118,000000,15.4685,15.6388,15.2436,15.4325,22082.41274261,0
+WEYS.US,D,20070119,000000,15.3576,15.6253,15.3216,15.562,7799.8361190052,0
+WEYS.US,D,20070122,000000,15.6467,15.6467,15.417,15.4988,6863.8968797515,0
+WEYS.US,D,20070123,000000,15.4461,15.5979,15.2826,15.5114,5119.4129848529,0
+WEYS.US,D,20070124,000000,15.5862,15.6866,15.562,15.6866,2774.9416961846,0
+WEYS.US,D,20070125,000000,15.6184,15.6184,15.4384,15.4841,28670.972941659,0
+WEYS.US,D,20070126,000000,15.5114,15.707,15.3576,15.707,8303.2501993941,0
+WEYS.US,D,20070129,000000,15.562,15.707,15.562,15.6311,22425.556217814,0
+WEYS.US,D,20070130,000000,15.6311,16.0643,15.5464,16.0506,15634.603010935,0
+WEYS.US,D,20070131,000000,15.9358,16.3173,15.9358,16.2346,10933.331925507,0
+WEYS.US,D,20070201,000000,16.2346,16.4789,16.2346,16.3933,8046.4062808282,0
+WEYS.US,D,20070202,000000,16.3854,16.7359,16.3854,16.7359,18537.966666402,0
+WEYS.US,D,20070205,000000,16.6881,16.802,16.5061,16.5061,13501.771111166,0
+WEYS.US,D,20070206,000000,16.586,16.586,16.329,16.586,13714.437875737,0
+WEYS.US,D,20070207,000000,16.6395,16.7611,16.5403,16.7611,9747.7403974079,0
+WEYS.US,D,20070208,000000,16.7611,16.8828,16.4575,16.842,15067.491638742,0
+WEYS.US,D,20070209,000000,16.802,17.0892,16.6454,16.6454,22737.87842279,0
+WEYS.US,D,20070212,000000,16.7407,16.7456,16.5995,16.7456,13515.12699493,0
+WEYS.US,D,20070213,000000,16.8196,16.8196,16.5197,16.586,8145.0343455575,0
+WEYS.US,D,20070214,000000,16.6132,16.767,16.2346,16.4185,10462.793866695,0
+WEYS.US,D,20070215,000000,16.3173,16.3572,16.218,16.2765,9370.6935249534,0
+WEYS.US,D,20070216,000000,16.329,16.329,15.8802,16.0807,15485.633538166,0
+WEYS.US,D,20070220,000000,15.9503,16.6881,15.9503,16.621,21717.694378246,0
+WEYS.US,D,20070221,000000,16.8069,18.191,16.621,17.3549,56746.067992246,0
+WEYS.US,D,20070222,000000,17.4396,18.047,17.17,18.0313,32048.984158636,0
+WEYS.US,D,20070223,000000,17.9964,18.1783,17.7151,17.7764,13605.536054266,0
+WEYS.US,D,20070226,000000,17.8367,17.8912,17.5418,17.6421,9144.6708766155,0
+WEYS.US,D,20070227,000000,17.3714,17.4678,16.8477,17.2663,44301.466449896,0
+WEYS.US,D,20070228,000000,17.1651,17.2907,16.8273,17.1982,24521.402593311,0
+WEYS.US,D,20070301,000000,16.9304,17.4065,16.9304,17.1369,14012.376821274,0
+WEYS.US,D,20070302,000000,17.0249,17.4922,16.842,16.909,50196.548068819,0
+WEYS.US,D,20070305,000000,16.7972,17.2497,16.6278,17.0094,13618.891938032,0
+WEYS.US,D,20070306,000000,17.1982,17.4396,17.1982,17.3657,11165.518827891,0
+WEYS.US,D,20070307,000000,17.317,17.3831,17.0765,17.2245,30966.130197963,0
+WEYS.US,D,20070308,000000,17.2137,17.4269,16.9304,17.0365,22736.851047115,0
+WEYS.US,D,20070309,000000,16.9616,17.4133,16.9616,17.3657,54254.681982157,0
+WEYS.US,D,20070312,000000,17.17,17.39,17.0843,17.1028,18419.818463862,0
+WEYS.US,D,20070313,000000,17.0435,17.1651,16.9529,16.9529,31823.988885973,0
+WEYS.US,D,20070314,000000,16.842,17.4133,16.802,17.4133,14044.225467176,0
+WEYS.US,D,20070315,000000,17.4718,17.8912,17.2497,17.8007,14210.660326407,0
+WEYS.US,D,20070316,000000,17.7958,17.7958,17.1904,17.1904,65857.862847284,0
+WEYS.US,D,20070319,000000,17.2186,17.3714,16.9753,17.0025,18963.300195548,0
+WEYS.US,D,20070320,000000,16.8965,17.278,16.6278,17.278,15745.559583756,0
+WEYS.US,D,20070321,000000,17.39,17.608,17.132,17.608,36756.419498109,0
+WEYS.US,D,20070322,000000,17.608,17.7277,17.5729,17.5846,9506.3071139561,0
+WEYS.US,D,20070323,000000,17.8513,17.8688,17.6868,17.7822,11566.195340853,0
+WEYS.US,D,20070326,000000,17.7501,18.0226,17.7501,17.8513,8219.0053941045,0
+WEYS.US,D,20070327,000000,17.79,17.79,17.39,17.3978,12913.084849812,0
+WEYS.US,D,20070328,000000,17.17,17.5554,17.17,17.1826,10011.775945694,0
+WEYS.US,D,20070329,000000,17.2984,17.317,16.8273,17.1904,10472.040247763,0
+WEYS.US,D,20070330,000000,17.2663,17.4541,17.1495,17.4541,27949.755218326,0
+WEYS.US,D,20070402,000000,17.5612,17.5662,16.9957,16.9957,6098.5020024256,0
+WEYS.US,D,20070403,000000,17.1028,17.5495,17.1028,17.3783,14593.871452907,0
+WEYS.US,D,20070404,000000,17.3053,17.3053,17.1184,17.132,7915.9295701969,0
+WEYS.US,D,20070405,000000,16.8896,17.0951,16.8896,17.0951,9093.3020929024,0
+WEYS.US,D,20070409,000000,17.0025,17.1028,16.9364,17.1028,11466.539900449,0
+WEYS.US,D,20070410,000000,17.0298,17.2313,16.8069,16.9304,9562.8127760406,0
+WEYS.US,D,20070411,000000,16.9304,16.9481,16.7125,16.916,76654.553808116,0
+WEYS.US,D,20070412,000000,17.0094,17.4065,17.0094,17.3783,10209.032075152,0
+WEYS.US,D,20070413,000000,17.3053,17.317,17.1436,17.317,4301.6219481395,0
+WEYS.US,D,20070416,000000,17.206,17.8007,17.206,17.7355,4823.5287906651,0
+WEYS.US,D,20070417,000000,17.7151,17.7822,17.4269,17.6868,11998.720499717,0
+WEYS.US,D,20070418,000000,17.6352,17.8055,17.4541,17.6352,11287.776533128,0
+WEYS.US,D,20070419,000000,17.4269,17.4269,17.1436,17.1436,5119.4129848529,0
+WEYS.US,D,20070420,000000,17.4989,17.6003,17.1651,17.1651,16169.865737226,0
+WEYS.US,D,20070423,000000,17.4318,17.4318,17.1106,17.2439,10614.845466486,0
+WEYS.US,D,20070424,000000,17.6147,17.6147,17.132,17.2439,5662.894716538,0
+WEYS.US,D,20070425,000000,17.3714,17.6352,17.3714,17.4133,6813.5554717126,0
+WEYS.US,D,20070426,000000,17.4396,17.4396,16.9364,17.3053,9692.2621109977,0
+WEYS.US,D,20070427,000000,17.2245,17.3549,17.132,17.3549,8127.568959095,0
+WEYS.US,D,20070430,000000,17.3053,17.3053,16.2638,16.3766,37784.822548047,0
+WEYS.US,D,20070501,000000,16.329,16.6395,16.2346,16.621,39751.219588587,0
+WEYS.US,D,20070502,000000,16.2997,17.4464,16.2997,17.4464,34885.568395277,0
+WEYS.US,D,20070503,000000,17.3335,17.8221,17.3335,17.8124,22241.65597212,0
+WEYS.US,D,20070504,000000,17.8221,17.8367,17.3335,17.4601,18530.775036683,0
+WEYS.US,D,20070507,000000,17.4718,17.4718,17.2137,17.2137,8337.1535966447,0
+WEYS.US,D,20070508,000000,17.1495,17.1495,16.8273,16.9529,12889.455209305,0
+WEYS.US,D,20070509,000000,16.8069,17.3053,16.802,17.2984,14474.695874691,0
+WEYS.US,D,20070510,000000,17.1495,17.1768,16.4789,16.4789,16556.158990749,0
+WEYS.US,D,20070511,000000,16.5918,16.9481,16.5587,16.8604,11783.998983798,0
+WEYS.US,D,20070514,000000,16.8527,17.1106,16.513,16.6278,22410.1455827,0
+WEYS.US,D,20070515,000000,16.8136,17.0298,16.6949,16.7048,17770.517037728,0
+WEYS.US,D,20070516,000000,16.4185,16.8682,16.4185,16.8682,19735.886702594,0
+WEYS.US,D,20070517,000000,16.8196,16.9421,16.6881,16.6949,16995.875779333,0
+WEYS.US,D,20070518,000000,16.6804,16.6881,16.3854,16.4974,16773.962633692,0
+WEYS.US,D,20070521,000000,16.4,17.239,16.4,17.2313,18492.762136735,0
+WEYS.US,D,20070522,000000,17.132,17.5797,17.1028,17.3549,13111.368354945,0
+WEYS.US,D,20070523,000000,17.4541,17.534,16.9033,16.9529,14535.311039474,0
+WEYS.US,D,20070524,000000,17.0502,17.0502,16.547,16.6278,16580.816006931,0
+WEYS.US,D,20070525,000000,16.9364,17.2586,16.767,17.2586,13898.338121431,0
+WEYS.US,D,20070529,000000,17.3597,17.8007,17.3597,17.5418,16635.266917667,0
+WEYS.US,D,20070530,000000,17.3831,17.7277,17.132,17.4862,10122.732518514,0
+WEYS.US,D,20070531,000000,17.5662,17.7413,17.3257,17.3978,8311.4692047881,0
+WEYS.US,D,20070601,000000,17.4678,17.4678,17.317,17.3549,2829.3926069204,0
+WEYS.US,D,20070604,000000,17.2586,17.4601,17.1768,17.3471,9285.4213439896,0
+WEYS.US,D,20070605,000000,17.2245,17.4065,17.0094,17.0298,10911.757036347,0
+WEYS.US,D,20070606,000000,16.9812,17.2439,16.7533,16.8741,28994.596279052,0
+WEYS.US,D,20070607,000000,16.7611,17.0181,16.0506,16.2102,44379.547001141,0
+WEYS.US,D,20070608,000000,16.142,16.3933,16.1168,16.1304,21765.981034937,0
+WEYS.US,D,20070611,000000,16.142,16.3854,16.1168,16.142,29980.876926344,0
+WEYS.US,D,20070612,000000,16.0136,16.4916,16.0136,16.1839,22334.119782804,0
+WEYS.US,D,20070613,000000,16.1109,16.7611,16.1109,16.6395,26508.347147335,0
+WEYS.US,D,20070614,000000,16.802,17.0765,16.802,16.8273,17910.240129427,0
+WEYS.US,D,20070615,000000,17.3393,17.3393,16.8828,17.0502,53039.296559505,0
+WEYS.US,D,20070618,000000,17.0629,17.3335,17.0629,17.3335,11689.480421765,0
+WEYS.US,D,20070619,000000,17.2245,17.6498,17.2245,17.6207,13992.856683462,0
+WEYS.US,D,20070620,000000,17.7355,17.9496,16.9529,16.9529,18790.701082271,0
+WEYS.US,D,20070621,000000,16.6949,16.9957,16.3854,16.9304,48590.759889946,0
+WEYS.US,D,20070622,000000,16.8828,17.1184,16.7212,16.8828,60714.820221924,0
+WEYS.US,D,20070625,000000,16.767,17.5554,16.4332,17.2313,69014.988294295,0
+WEYS.US,D,20070626,000000,17.3549,17.969,17.317,17.8562,36015.681636965,0
+WEYS.US,D,20070627,000000,17.7501,18.8704,17.6003,18.7946,42824.100230307,0
+WEYS.US,D,20070628,000000,18.6085,18.6085,18.2398,18.4606,30203.817447659,0
+WEYS.US,D,20070629,000000,18.3058,18.5482,18.0022,18.0908,28659.671809242,0
+WEYS.US,D,20070702,000000,18.2592,18.2592,17.7277,18.1267,22336.174534152,0
+WEYS.US,D,20070703,000000,17.6352,18.4606,17.6352,18.4411,12238.099031821,0
+WEYS.US,D,20070705,000000,18.4149,18.4801,18.1374,18.3467,12386.041128915,0
+WEYS.US,D,20070706,000000,18.2104,18.4801,18.0527,18.191,9502.197611259,0
+WEYS.US,D,20070709,000000,18.2659,18.2659,17.7208,17.9107,8869.334195913,0
+WEYS.US,D,20070710,000000,17.7822,17.7822,16.9957,17.1106,25095.705595223,0
+WEYS.US,D,20070711,000000,17.1436,17.4718,17.1436,17.3549,16444.175042255,0
+WEYS.US,D,20070712,000000,17.4785,17.8621,17.3393,17.8621,8640.2294205523,0
+WEYS.US,D,20070713,000000,17.6663,17.8513,17.5067,17.8455,10428.890469444,0
+WEYS.US,D,20070716,000000,17.6663,17.6663,17.206,17.6147,13558.276773249,0
+WEYS.US,D,20070717,000000,17.6207,17.6207,17.0951,17.3978,20499.22682857,0
+WEYS.US,D,20070718,000000,17.3393,17.7082,17.1028,17.7082,17045.189811698,0
+WEYS.US,D,20070719,000000,17.4065,18.1267,17.4065,17.8756,14761.333687812,0
+WEYS.US,D,20070720,000000,17.8367,17.8367,16.9753,17.17,26132.327650555,0
+WEYS.US,D,20070723,000000,17.206,17.4601,17.0094,17.0094,10026.159205133,0
+WEYS.US,D,20070724,000000,16.7972,17.0298,16.1168,16.2044,30072.313361354,0
+WEYS.US,D,20070725,000000,16.1567,16.4439,16.1109,16.3933,27570.653594524,0
+WEYS.US,D,20070726,000000,16.07,17.5136,15.9202,17.5136,43506.277678017,0
+WEYS.US,D,20070727,000000,16.292,18.0966,16.1567,17.3257,37867.012601988,0
+WEYS.US,D,20070730,000000,17.2439,17.4718,16.1976,16.5528,30762.709814459,0
+WEYS.US,D,20070731,000000,16.7533,17.4396,16.7533,17.1369,40218.675520375,0
+WEYS.US,D,20070801,000000,17.7277,18.1588,17.3335,18.0839,43188.818594671,0
+WEYS.US,D,20070802,000000,18.1374,18.7565,17.79,18.4733,30912.706662901,0
+WEYS.US,D,20070803,000000,18.4343,18.738,18.047,18.1327,31315.437927212,0
+WEYS.US,D,20070806,000000,18.1444,19.1196,17.8367,18.8588,31638.033888931,0
+WEYS.US,D,20070807,000000,18.6748,20.1883,18.6748,19.7289,40671.748192726,0
+WEYS.US,D,20070808,000000,19.945,21.0011,18.8441,19.9926,69712.57637712,0
+WEYS.US,D,20070809,000000,20.019,21.5433,18.7916,19.3601,87072.143145143,0
+WEYS.US,D,20070810,000000,18.4217,21.8363,18.4217,19.9644,45645.273831833,0
+WEYS.US,D,20070813,000000,20.3694,20.7247,19.1712,19.1712,30820.242852217,0
+WEYS.US,D,20070814,000000,19.0505,19.5751,18.8304,18.8441,22809.794719988,0
+WEYS.US,D,20070815,000000,18.884,20.0267,18.884,19.5411,22421.446715117,0
+WEYS.US,D,20070816,000000,19.6968,22.0883,19.6968,20.7392,73338.185131595,0
+WEYS.US,D,20070817,000000,22.6801,22.8485,21.5384,21.8206,68488.971949072,0
+WEYS.US,D,20070820,000000,21.9618,22.0698,20.4424,20.9135,23092.32303041,0
+WEYS.US,D,20070821,000000,21.0907,21.2882,20.528,20.8736,18094.140375121,0
+WEYS.US,D,20070822,000000,21.1208,21.8946,20.7247,20.7977,30368.197555541,0
+WEYS.US,D,20070823,000000,20.9875,20.9875,18.9716,19.4213,125862.7664783,0
+WEYS.US,D,20070824,000000,19.3123,20.1572,19.2978,19.8448,30129.846399112,0
+WEYS.US,D,20070827,000000,19.8564,20.1124,18.8441,19.3601,60780.572265076,0
+WEYS.US,D,20070828,000000,18.9454,19.322,17.608,17.7501,93261.054206904,0
+WEYS.US,D,20070829,000000,17.9379,19.3735,17.8007,19.0992,50344.490165912,0
+WEYS.US,D,20070830,000000,18.8704,19.9129,18.4733,19.3347,62956.553943166,0
+WEYS.US,D,20070831,000000,19.3815,19.8623,19.3815,19.7892,45199.392789203,0
+WEYS.US,D,20070904,000000,19.8759,20.3013,19.6637,19.8837,41679.603729177,0
+WEYS.US,D,20070905,000000,19.6831,19.7289,18.9454,19.1479,127749.02821623,0
+WEYS.US,D,20070906,000000,19.5225,20.1514,19.5225,19.5479,30514.084901287,0
+WEYS.US,D,20070907,000000,19.5479,19.5479,18.738,19.1712,131526.6885705,0
+WEYS.US,D,20070910,000000,19.3123,19.7892,19.0125,19.4953,132009.55513741,0
+WEYS.US,D,20070911,000000,19.6034,20.8454,19.4953,20.1397,81245.895696397,0
+WEYS.US,D,20070912,000000,20.1514,20.3159,19.9129,20.1211,42344.315790427,0
+WEYS.US,D,20070913,000000,20.1211,20.2876,20.019,20.0531,17613.328559566,0
+WEYS.US,D,20070914,000000,19.9517,20.1883,19.8564,20.1124,51793.089866624,0
+WEYS.US,D,20070917,000000,20.019,20.3353,19.8924,19.9129,29473.353343259,0
+WEYS.US,D,20070918,000000,19.7571,20.7918,19.5352,20.7918,70353.65879786,0
+WEYS.US,D,20070919,000000,20.7441,22.1282,20.7441,21.2317,65954.436160665,0
+WEYS.US,D,20070920,000000,21.074,22.6314,20.8599,22.2343,99969.817359841,0
+WEYS.US,D,20070921,000000,22.4718,22.8067,22.2771,22.6451,75278.897780277,0
+WEYS.US,D,20070924,000000,22.6159,23.047,22.2266,22.3637,19994.785372507,0
+WEYS.US,D,20070925,000000,22.1759,22.5604,21.6785,21.7642,49436.290069864,0
+WEYS.US,D,20070926,000000,21.7603,22.1896,21.55,21.5705,19066.037762974,0
+WEYS.US,D,20070927,000000,21.4634,21.6318,21.0945,21.1208,45874.378607194,0
+WEYS.US,D,20070928,000000,21.0245,21.4907,20.9651,21.1023,66546.204549041,0
+WEYS.US,D,20071001,000000,21.0245,21.3019,19.7512,21.2317,40590.585514459,0
+WEYS.US,D,20071002,000000,21.295,21.9424,21.1413,21.7642,43964.487228739,0
+WEYS.US,D,20071003,000000,21.698,21.7058,21.2668,21.2668,13526.428127347,0
+WEYS.US,D,20071004,000000,21.3953,21.4499,21.1413,21.3368,23205.334354579,0
+WEYS.US,D,20071005,000000,21.6396,22.1623,21.3096,21.4974,41533.716383432,0
+WEYS.US,D,20071008,000000,21.4109,21.4109,21.0526,21.1744,22044.399842662,0
+WEYS.US,D,20071009,000000,21.2396,21.4974,20.9135,21.148,72713.540721642,0
+WEYS.US,D,20071010,000000,21.0829,21.3816,20.4891,21.1617,42460.409241617,0
+WEYS.US,D,20071011,000000,21.3739,22.1,21.2396,21.8363,36392.72850942,0
+WEYS.US,D,20071012,000000,21.8206,22.0883,21.6201,21.9559,27654.898399813,0
+WEYS.US,D,20071015,000000,21.913,22.209,21.5101,22.17,23371.76921381,0
+WEYS.US,D,20071016,000000,22.1486,22.1486,21.0196,21.8206,38494.739138962,0
+WEYS.US,D,20071017,000000,22.0883,22.0883,19.7571,20.0862,166796.49546796,0
+WEYS.US,D,20071018,000000,19.9517,20.0452,19.5225,19.9597,65006.168413321,0
+WEYS.US,D,20071019,000000,19.9644,20.015,19.6831,19.7231,87819.045260331,0
+WEYS.US,D,20071022,000000,19.1916,20.7918,18.7527,20.7247,102104.70401097,0
+WEYS.US,D,20071023,000000,20.9319,21.4751,20.2409,20.8921,19641.368140561,0
+WEYS.US,D,20071024,000000,20.8054,21.3545,20.3878,21.3545,14218.879331801,0
+WEYS.US,D,20071025,000000,21.404,21.404,20.5777,20.5777,11124.423800921,0
+WEYS.US,D,20071026,000000,20.9135,21.1617,20.7801,21.1617,17339.019254537,0
+WEYS.US,D,20071029,000000,21.3485,22.17,21.3485,21.9997,14937.01492811,0
+WEYS.US,D,20071030,000000,22.1623,22.4805,21.8985,22.2888,12630.55653939,0
+WEYS.US,D,20071031,000000,21.8363,21.8363,21.1208,21.4693,21190.650657349,0
+WEYS.US,D,20071101,000000,20.8804,20.8804,18.1668,18.7565,53742.021520701,0
+WEYS.US,D,20071102,000000,18.7759,19.1586,17.8055,17.8912,57616.255188346,0
+WEYS.US,D,20071105,000000,17.8289,18.5434,17.8289,18.3058,24792.629771316,0
+WEYS.US,D,20071106,000000,18.4217,18.7916,18.1374,18.7916,21003.668284634,0
+WEYS.US,D,20071107,000000,18.485,18.7759,18.0577,18.0577,21709.475372852,0
+WEYS.US,D,20071108,000000,18.3272,18.9891,18.3272,18.9365,11589.824981361,0
+WEYS.US,D,20071109,000000,18.6748,19.1479,18.4149,18.4995,16483.215317877,0
+WEYS.US,D,20071112,000000,18.5161,18.8763,18.5161,18.8071,46428.134095621,0
+WEYS.US,D,20071113,000000,19.1586,19.1586,18.3799,18.4606,41208.038294692,0
+WEYS.US,D,20071114,000000,18.6154,18.7993,17.9292,18.2398,26392.253696144,0
+WEYS.US,D,20071115,000000,18.4217,18.7303,17.8688,18.7303,12750.759493278,0
+WEYS.US,D,20071116,000000,18.7672,18.8636,18.0966,18.3993,20973.87439008,0
+WEYS.US,D,20071119,000000,18.1735,18.1735,17.132,17.1904,53049.570316247,0
+WEYS.US,D,20071120,000000,17.1573,17.8367,16.6949,17.1573,23991.276745391,0
+WEYS.US,D,20071121,000000,17.1252,18.4411,17.1252,18.4411,24100.178566862,0
+WEYS.US,D,20071123,000000,18.5726,18.959,18.5726,18.8704,6131.3780240019,0
+WEYS.US,D,20071126,000000,18.8588,19.1128,18.1327,18.3653,14769.552693206,0
+WEYS.US,D,20071127,000000,18.4217,19.0778,18.1043,19.0038,10585.051571932,0
+WEYS.US,D,20071128,000000,19.179,19.4408,18.7614,19.4213,33595.184548402,0
+WEYS.US,D,20071129,000000,19.0563,19.3415,18.5804,18.5804,21926.251640122,0
+WEYS.US,D,20071130,000000,19.0398,19.0398,18.3915,18.3915,21416.673305687,0
+WEYS.US,D,20071203,000000,18.6212,18.6748,18.3058,18.373,17966.745791513,0
+WEYS.US,D,20071204,000000,18.1668,18.7527,18.0527,18.0527,9659.3860894213,0
+WEYS.US,D,20071205,000000,18.5074,18.8763,18.5074,18.6212,7151.5620685451,0
+WEYS.US,D,20071206,000000,18.8967,18.9891,18.6884,18.9161,17613.328559566,0
+WEYS.US,D,20071207,000000,18.9161,18.9161,18.373,18.5726,21162.911514144,0
+WEYS.US,D,20071210,000000,18.5365,18.5434,18.2271,18.3127,6542.3282937072,0
+WEYS.US,D,20071211,000000,18.4606,18.5434,17.8513,17.8513,16784.236390435,0
+WEYS.US,D,20071212,000000,18.4217,18.5541,17.6537,18.191,5343.3808818421,0
+WEYS.US,D,20071213,000000,18.0226,18.2455,17.5846,18.2455,8484.0683180644,0
+WEYS.US,D,20071214,000000,17.9107,17.9964,16.9033,16.9227,22455.350112367,0
+WEYS.US,D,20071217,000000,16.7972,16.9364,16.5645,16.6278,50665.031376282,0
+WEYS.US,D,20071218,000000,16.8741,19.1196,16.7611,18.738,36371.153620261,0
+WEYS.US,D,20071219,000000,18.738,18.9716,18.6582,18.7759,18244.137223563,0
+WEYS.US,D,20071220,000000,19.0446,19.0446,18.6621,19.0272,17677.02585137,0
+WEYS.US,D,20071221,000000,19.434,20.0531,19.3815,19.7231,113726.37763822,0
+WEYS.US,D,20071224,000000,19.9926,20.1085,19.434,19.9517,15786.654610726,0
+WEYS.US,D,20071226,000000,19.616,20.1514,19.616,20.1514,20628.676163528,0
+WEYS.US,D,20071227,000000,20.1085,20.1085,19.0709,19.2597,7281.0114035023,0
+WEYS.US,D,20071228,000000,19.6355,19.9926,18.1588,18.6621,12447.683669371,0
+WEYS.US,D,20071231,000000,18.5365,18.815,18.3215,18.4733,18531.802412357,0
+WEYS.US,D,20080102,000000,18.4081,18.6085,18.1327,18.191,14048.334969873,0
+WEYS.US,D,20080103,000000,18.2659,18.3058,17.6003,17.6003,24695.02908226,0
+WEYS.US,D,20080104,000000,17.3335,18.191,17.3335,17.7764,21401.262670573,0
+WEYS.US,D,20080107,000000,17.8221,19.1847,17.8221,18.7216,10415.534585679,0
+WEYS.US,D,20080108,000000,18.7759,19.3415,18.1374,18.2532,19288.978284289,0
+WEYS.US,D,20080109,000000,18.0644,19.0563,17.8221,18.8704,14391.478445077,0
+WEYS.US,D,20080110,000000,18.6154,19.7027,18.2398,19.7027,8904.2649688379,0
+WEYS.US,D,20080111,000000,19.5109,19.5109,18.0839,18.0839,27105.252414082,0
+WEYS.US,D,20080114,000000,17.5612,18.1668,17.5612,18.0644,7033.4138660049,0
+WEYS.US,D,20080115,000000,17.7764,17.9769,16.7972,17.4065,32204.11788545,0
+WEYS.US,D,20080116,000000,17.39,19.9926,17.39,19.4555,20192.041501966,0
+WEYS.US,D,20080117,000000,20.2215,20.2215,17.9223,17.9223,5115.3034821558,0
+WEYS.US,D,20080118,000000,17.7958,19.5479,17.7958,18.0908,44343.588852542,0
+WEYS.US,D,20080122,000000,17.3053,18.6436,17.3053,18.4801,22085.494869633,0
+WEYS.US,D,20080123,000000,18.0099,22.0338,18.0099,21.3485,26686.083138983,0
+WEYS.US,D,20080124,000000,21.3485,22.6237,19.8924,20.4618,17698.600740529,0
+WEYS.US,D,20080125,000000,20.7977,21.4391,19.1196,19.3678,20987.230273845,0
+WEYS.US,D,20080128,000000,19.3678,19.434,18.3409,19.253,21093.049968295,0
+WEYS.US,D,20080129,000000,18.6689,18.8441,18.1374,18.1783,10739.157923071,0
+WEYS.US,D,20080130,000000,18.0839,18.4664,18.0839,18.119,11382.29509516,0
+WEYS.US,D,20080131,000000,17.8562,20.1514,17.8562,20.1514,18706.456276982,0
+WEYS.US,D,20080201,000000,20.274,20.9651,19.2354,19.4699,11783.998983798,0
+WEYS.US,D,20080204,000000,19.253,19.253,18.7216,18.7216,5419.4066817376,0
+WEYS.US,D,20080205,000000,18.3127,18.3127,17.8912,17.9292,34329.7581555,0
+WEYS.US,D,20080206,000000,18.1531,18.4606,18.1374,18.2796,14347.301291083,0
+WEYS.US,D,20080207,000000,18.2037,18.4343,18.1374,18.3058,14839.414239055,0
+WEYS.US,D,20080208,000000,18.4664,18.4664,18.1374,18.1444,5662.894716538,0
+WEYS.US,D,20080211,000000,17.79,18.4801,17.79,18.1043,22951.572563037,0
+WEYS.US,D,20080212,000000,18.2338,19.1069,18.2338,18.9969,11736.739702781,0
+WEYS.US,D,20080213,000000,19.1847,20.1211,18.8383,20.0939,24642.632922874,0
+WEYS.US,D,20080214,000000,20.1007,20.6079,19.322,19.322,6166.3087969269,0
+WEYS.US,D,20080215,000000,19.1916,19.1916,18.4217,18.4276,9708.7001217859,0
+WEYS.US,D,20080219,000000,18.7079,18.8441,17.969,17.969,14924.686420019,0
+WEYS.US,D,20080220,000000,17.8825,18.4411,17.8756,18.2173,4098.2015646354,0
+WEYS.US,D,20080221,000000,18.4664,18.7672,17.9448,17.9448,6234.1155914282,0
+WEYS.US,D,20080222,000000,18.0022,18.3342,17.8124,18.0527,8791.253644669,0
+WEYS.US,D,20080225,000000,18.1374,18.4343,17.5846,17.8513,17749.969524243,0
+WEYS.US,D,20080226,000000,17.8562,19.3862,17.8562,18.9454,9765.2057838703,0
+WEYS.US,D,20080227,000000,18.7303,19.6831,18.6748,19.0038,13465.812962566,0
+WEYS.US,D,20080228,000000,18.815,19.4796,18.2932,18.448,9842.2589594401,0
+WEYS.US,D,20080229,000000,18.191,18.9716,18.1374,18.1588,29492.873481069,0
+WEYS.US,D,20080303,000000,18.0644,18.522,18.0313,18.1444,13673.342848767,0
+WEYS.US,D,20080304,000000,17.9146,18.4343,17.9146,18.1374,48490.077073868,0
+WEYS.US,D,20080305,000000,18.2659,18.3409,18.0966,18.1668,4663.25818548,0
+WEYS.US,D,20080306,000000,17.8756,18.2592,17.8756,18.1374,11298.05028987,0
+WEYS.US,D,20080307,000000,17.9039,18.4664,17.8221,18.1374,8717.2825961221,0
+WEYS.US,D,20080310,000000,18.2398,18.3215,18.0644,18.0761,12232.962153449,0
+WEYS.US,D,20080311,000000,18.5804,20.709,18.5804,20.709,13719.574754109,0
+WEYS.US,D,20080312,000000,20.1796,21.3699,20.1796,20.6838,30017.862450619,0
+WEYS.US,D,20080313,000000,20.3606,20.3606,18.1374,19.6287,46237.042220209,0
+WEYS.US,D,20080314,000000,19.4796,20.4891,18.7079,18.8071,25793.293678048,0
+WEYS.US,D,20080317,000000,18.3127,21.4907,17.969,20.8921,28273.37855572,0
+WEYS.US,D,20080318,000000,21.3885,21.4634,19.0913,21.3885,44947.685749009,0
+WEYS.US,D,20080319,000000,21.591,22.1419,21.2025,21.4313,24899.47684144,0
+WEYS.US,D,20080320,000000,22.0338,22.0338,20.5105,21.3174,136920.41086039,0
+WEYS.US,D,20080324,000000,21.3545,21.9618,20.7977,21.773,29999.369688481,0
+WEYS.US,D,20080325,000000,21.8206,21.8781,21.2815,21.4566,38459.808366037,0
+WEYS.US,D,20080326,000000,21.3096,21.773,21.1938,21.773,16027.060518504,0
+WEYS.US,D,20080327,000000,21.841,21.841,20.7801,21.3233,12105.567569841,0
+WEYS.US,D,20080328,000000,21.5101,21.5101,20.4959,21.0371,15889.392178152,0
+WEYS.US,D,20080331,000000,21.0303,21.0303,19.9313,19.9313,26785.738579387,0
+WEYS.US,D,20080401,000000,20.4891,20.4891,19.3347,20.2467,25134.745870845,0
+WEYS.US,D,20080402,000000,20.2808,21.0137,19.4749,20.0063,9351.1733871423,0
+WEYS.US,D,20080403,000000,19.7512,20.7801,19.253,20.1124,8911.4565985577,0
+WEYS.US,D,20080404,000000,20.2136,20.2136,19.3678,19.5897,7254.2996359714,0
+WEYS.US,D,20080407,000000,19.7659,19.9129,19.1264,19.6111,15856.516156576,0
+WEYS.US,D,20080408,000000,19.3735,19.8448,19.1479,19.6287,8250.8540400067,0
+WEYS.US,D,20080409,000000,19.5225,20.0452,19.0992,19.2597,11895.982932292,0
+WEYS.US,D,20080410,000000,19.2218,19.6695,19.0992,19.5479,9608.0173057081,0
+WEYS.US,D,20080411,000000,19.1847,19.6111,18.8237,18.8763,10067.254232104,0
+WEYS.US,D,20080414,000000,18.8588,19.3601,18.1374,18.9365,56409.088771088,0
+WEYS.US,D,20080415,000000,19.0709,19.3735,18.3342,18.7303,13830.53132693,0
+WEYS.US,D,20080416,000000,18.9532,19.8195,18.5482,19.6208,18850.288871378,0
+WEYS.US,D,20080417,000000,19.5751,19.7961,19.434,19.5897,18178.385180411,0
+WEYS.US,D,20080418,000000,19.87,20.015,19.6764,19.8252,14181.893807527,0
+WEYS.US,D,20080421,000000,19.6111,19.8924,19.1586,19.3815,10117.595640142,0
+WEYS.US,D,20080422,000000,19.2471,19.4213,18.3409,18.6349,21738.241891732,0
+WEYS.US,D,20080423,000000,18.7079,18.7079,18.0761,18.0761,15904.802813266,0
+WEYS.US,D,20080424,000000,18.1267,19.4408,18.1267,19.4086,10543.956544961,0
+WEYS.US,D,20080425,000000,19.5284,20.0337,18.8304,19.1586,7722.7829434354,0
+WEYS.US,D,20080428,000000,18.9891,19.582,18.9891,19.4796,1575.9942843195,0
+WEYS.US,D,20080429,000000,19.5751,19.5751,18.1374,18.1531,5303.3132305459,0
+WEYS.US,D,20080430,000000,18.1531,18.448,18.119,18.3467,21903.649375288,0
+WEYS.US,D,20080501,000000,18.373,19.4086,18.3467,19.1916,2999.9369688481,0
+WEYS.US,D,20080502,000000,19.5616,20.1211,18.8071,19.1712,15227.762243927,0
+WEYS.US,D,20080505,000000,19.0125,19.0125,18.2104,18.2455,11825.094010768,0
+WEYS.US,D,20080506,000000,18.2037,18.5589,18.1374,18.2659,35691.030923898,0
+WEYS.US,D,20080507,000000,18.3215,18.4343,17.6956,18.1374,30161.695045014,0
+WEYS.US,D,20080508,000000,17.8367,18.3058,17.8367,18.2338,14888.72827142,0
+WEYS.US,D,20080509,000000,17.8756,18.2659,17.8756,18.2659,11024.768360516,0
+WEYS.US,D,20080512,000000,18.3584,19.3601,18.3215,19.3601,6498.1511397139,0
+WEYS.US,D,20080513,000000,19.4749,19.4749,18.3467,19.3815,10740.185298746,0
+WEYS.US,D,20080514,000000,18.9034,19.1643,18.6436,19.0125,7608.7442435922,0
+WEYS.US,D,20080515,000000,18.9454,19.1916,18.5307,18.9318,11034.014741585,0
+WEYS.US,D,20080516,000000,19.1643,19.1643,18.0966,18.0966,19899.239434801,0
+WEYS.US,D,20080519,000000,18.0168,18.6212,18.0168,18.2854,20120.125204768,0
+WEYS.US,D,20080520,000000,18.0099,18.4606,18.0099,18.4548,16307.534077577,0
+WEYS.US,D,20080521,000000,18.5589,18.5589,17.8221,18.0694,16931.151111855,0
+WEYS.US,D,20080522,000000,18.1374,18.3516,18.0966,18.2854,28879.530203534,0
+WEYS.US,D,20080523,000000,18.0313,18.3915,18.0313,18.0694,6734.4475447944,0
+WEYS.US,D,20080527,000000,18.1267,18.3653,18.1267,18.1783,13042.534184769,0
+WEYS.US,D,20080528,000000,18.3584,18.3915,18.1374,18.1444,9707.6727461117,0
+WEYS.US,D,20080529,000000,18.0527,19.0339,18.0527,18.8704,16821.221914709,0
+WEYS.US,D,20080530,000000,18.2796,19.3815,18.2796,19.3308,14474.695874691,0
+WEYS.US,D,20080602,000000,19.3045,19.4019,18.0226,18.0908,21639.613827002,0
+WEYS.US,D,20080603,000000,18.2932,18.4664,18.1374,18.1668,13538.756635439,0
+WEYS.US,D,20080604,000000,18.0226,18.3915,18.0226,18.1444,11138.80706036,0
+WEYS.US,D,20080605,000000,18.0908,19.3735,18.0908,19.2918,19248.910632993,0
+WEYS.US,D,20080606,000000,18.9969,19.4155,18.5434,18.5434,10597.380080023,0
+WEYS.US,D,20080609,000000,18.3915,18.9094,18.1444,18.3915,13678.479727139,0
+WEYS.US,D,20080610,000000,18.191,18.4664,18.1444,18.2854,10013.830697042,0
+WEYS.US,D,20080611,000000,18.1531,18.7759,17.6868,17.6868,20469.432934017,0
+WEYS.US,D,20080612,000000,18.0966,18.2854,17.9643,17.9643,8054.6252862224,0
+WEYS.US,D,20080613,000000,18.2271,18.2796,17.6498,18.1668,42509.723273982,0
+WEYS.US,D,20080616,000000,18.1327,18.2659,18.1327,18.2455,9187.8206549345,0
+WEYS.US,D,20080617,000000,18.191,18.191,17.6733,17.7355,25646.378956628,0
+WEYS.US,D,20080618,000000,18.0401,18.0966,17.756,17.9769,15990.07499423,0
+WEYS.US,D,20080619,000000,17.9292,18.3409,17.9292,18.3409,3915.3286946165,0
+WEYS.US,D,20080620,000000,18.191,18.191,17.6147,17.682,98755.459312862,0
+WEYS.US,D,20080623,000000,17.6207,18.1588,17.4396,17.9573,17411.962927411,0
+WEYS.US,D,20080624,000000,17.6733,18.299,17.6616,17.79,24197.779255917,0
+WEYS.US,D,20080625,000000,17.6498,18.0761,17.6498,18.0527,27294.289538147,0
+WEYS.US,D,20080626,000000,17.8007,18.1374,17.1573,17.2137,27117.580922172,0
+WEYS.US,D,20080627,000000,17.3714,18.1327,16.218,18.047,325722.26589538,0
+WEYS.US,D,20080630,000000,17.9769,18.3058,17.7685,17.8221,79824.007763217,0
+WEYS.US,D,20080701,000000,17.8007,18.6436,17.8007,18.2398,55936.495960926,0
+WEYS.US,D,20080702,000000,18.1588,18.3467,17.7355,17.7822,56090.602312066,0
+WEYS.US,D,20080703,000000,17.756,18.3993,17.3393,18.0401,14313.397893833,0
+WEYS.US,D,20080707,000000,17.756,18.2338,17.756,17.9769,21517.356121766,0
+WEYS.US,D,20080708,000000,18.2455,19.8029,17.8825,19.5897,46920.247043594,0
+WEYS.US,D,20080709,000000,19.3601,19.4271,18.3342,18.7303,25650.488459325,0
+WEYS.US,D,20080710,000000,18.6952,19.7776,18.1043,19.1128,14838.386863381,0
+WEYS.US,D,20080711,000000,18.9094,19.6968,18.5657,19.2471,16530.474598892,0
+WEYS.US,D,20080714,000000,19.9266,19.9266,18.7614,19.1128,14465.449493624,0
+WEYS.US,D,20080715,000000,18.8237,19.3601,18.522,19.2471,21961.182413047,0
+WEYS.US,D,20080716,000000,19.3678,20.0939,18.5161,20.0939,31291.808286704,0
+WEYS.US,D,20080717,000000,20.1465,20.1465,19.0398,19.8992,35742.399707612,0
+WEYS.US,D,20080718,000000,19.9313,20.1124,19.1916,19.4408,15105.504538689,0
+WEYS.US,D,20080721,000000,19.5897,20.0063,19.2354,19.3474,2166.7352970208,0
+WEYS.US,D,20080722,000000,19.1712,19.8195,18.9824,19.7571,19765.680597146,0
+WEYS.US,D,20080723,000000,19.691,19.9761,19.5897,19.6501,15002.766971263,0
+WEYS.US,D,20080724,000000,19.9713,19.9713,19.4271,19.5157,14954.480314573,0
+WEYS.US,D,20080725,000000,19.8924,19.9839,19.2043,19.4876,30127.791647764,0
+WEYS.US,D,20080728,000000,19.3735,19.6111,19.0846,19.4155,6426.2348425154,0
+WEYS.US,D,20080729,000000,19.2597,19.9839,19.1586,19.7289,31752.072588774,0
+WEYS.US,D,20080730,000000,19.945,19.9517,19.2218,19.945,41515.223621296,0
+WEYS.US,D,20080731,000000,19.4476,19.5352,19.2306,19.5109,19479.042784028,0
+WEYS.US,D,20080801,000000,19.4796,19.5157,19.2811,19.5157,10677.515382615,0
+WEYS.US,D,20080804,000000,19.0193,19.5157,19.0193,19.3601,12639.802920457,0
+WEYS.US,D,20080805,000000,19.9392,19.9517,19.1712,19.945,13473.004592286,0
+WEYS.US,D,20080806,000000,19.9129,19.945,18.9824,19.7027,58480.278130402,0
+WEYS.US,D,20080807,000000,19.434,19.6831,18.4801,19.322,16340.410099153,0
+WEYS.US,D,20080808,000000,18.738,19.6433,18.6815,19.582,46362.382052468,0
+WEYS.US,D,20080811,000000,19.616,19.8252,19.2918,19.8252,34814.679473752,0
+WEYS.US,D,20080812,000000,19.4155,20.4375,19.2811,20.2808,63982.902241755,0
+WEYS.US,D,20080813,000000,20.2603,21.6844,20.0939,21.3485,16665.060812221,0
+WEYS.US,D,20080814,000000,21.113,21.4974,19.8331,20.8921,31311.328424514,0
+WEYS.US,D,20080815,000000,21.3885,21.3885,20.7178,20.7178,40103.609444858,0
+WEYS.US,D,20080818,000000,20.4823,20.6886,20.2467,20.3878,11081.274022601,0
+WEYS.US,D,20080819,000000,20.0588,20.3878,18.6621,19.8116,11410.034238366,0
+WEYS.US,D,20080820,000000,19.8195,20.1514,19.8195,20.0531,7326.2159331699,0
+WEYS.US,D,20080821,000000,19.8837,20.8094,19.8837,20.3771,26640.878609315,0
+WEYS.US,D,20080822,000000,20.1649,20.8094,20.1211,20.5504,6995.4009660572,0
+WEYS.US,D,20080825,000000,20.4074,20.4074,19.4953,19.4953,4530.7267235001,0
+WEYS.US,D,20080826,000000,19.4876,19.6287,19.0339,19.6287,8295.031194,0
+WEYS.US,D,20080827,000000,19.7027,20.1883,19.5751,20.1883,20164.302358761,0
+WEYS.US,D,20080828,000000,20.1951,21.1811,20.1796,21.1811,10469.985496414,0
+WEYS.US,D,20080829,000000,21.1413,21.6464,20.8668,21.3545,22982.393833265,0
+WEYS.US,D,20080902,000000,21.6201,21.6201,20.6458,20.8171,17388.333286901,0
+WEYS.US,D,20080903,000000,20.8094,21.3096,20.6652,21.2815,10573.750439515,0
+WEYS.US,D,20080904,000000,21.0945,21.2541,19.2218,19.5109,32704.449838815,0
+WEYS.US,D,20080905,000000,19.2918,19.5479,18.5589,19.0193,10630.256101599,0
+WEYS.US,D,20080908,000000,19.8759,19.8837,18.7448,19.7512,26768.273192923,0
+WEYS.US,D,20080909,000000,19.8516,20.8531,19.4622,20.2409,21635.504324305,0
+WEYS.US,D,20080910,000000,20.9466,21.5841,19.9839,21.4693,25337.138878676,0
+WEYS.US,D,20080911,000000,21.074,21.6396,20.8171,21.5238,16009.595132041,0
+WEYS.US,D,20080912,000000,21.6201,21.6201,20.9135,21.2882,9580.278162503,0
+WEYS.US,D,20080915,000000,20.8736,21.6464,20.8736,20.9242,17243.473316831,0
+WEYS.US,D,20080916,000000,20.5436,23.2652,20.3159,22.5448,37232.094435293,0
+WEYS.US,D,20080917,000000,22.2343,23.4773,20.8599,22.4446,37494.07523223,0
+WEYS.US,D,20080918,000000,23.2301,26.8655,22.8738,26.4967,87049.540880309,0
+WEYS.US,D,20080919,000000,28.2078,28.2078,23.5124,24.185,224977.80727715,0
+WEYS.US,D,20080922,000000,23.8531,23.8531,22.5866,22.5866,38235.840469048,0
+WEYS.US,D,20080923,000000,22.539,23.0423,22.539,22.6927,23831.006140206,0
+WEYS.US,D,20080924,000000,22.7814,22.9955,22.0425,22.0485,19154.392070961,0
+WEYS.US,D,20080925,000000,22.1486,22.9955,22.063,22.5089,20176.630866852,0
+WEYS.US,D,20080926,000000,22.0075,23.122,21.626,22.7181,38082.761493583,0
+WEYS.US,D,20080929,000000,22.283,23.5124,19.4796,22.8125,21457.768332659,0
+WEYS.US,D,20080930,000000,23.2582,23.2582,21.8722,22.4875,28205.571761218,0
+WEYS.US,D,20081001,000000,22.3637,22.3637,21.4693,22.0932,12820.621039129,0
+WEYS.US,D,20081002,000000,21.9871,22.3501,21.8275,21.8615,10029.241332156,0
+WEYS.US,D,20081003,000000,22.2499,22.7541,20.3937,20.3937,26608.002587739,0
+WEYS.US,D,20081006,000000,19.9392,21.3096,18.2532,20.0588,25423.438435314,0
+WEYS.US,D,20081007,000000,20.382,20.8921,19.0992,19.1517,21103.323725037,0
+WEYS.US,D,20081008,000000,17.5194,20.5232,17.4318,19.179,39764.575472352,0
+WEYS.US,D,20081009,000000,19.2218,19.3474,17.8756,17.8756,67518.101936893,0
+WEYS.US,D,20081010,000000,17.39,18.7848,17.39,18.7759,63918.177574276,0
+WEYS.US,D,20081013,000000,19.7357,20.1465,18.9161,19.6637,33159.577262514,0
+WEYS.US,D,20081014,000000,20.1465,20.1465,17.9223,18.1444,18443.44810437,0
+WEYS.US,D,20081015,000000,17.8688,18.2037,17.1573,17.5136,35917.053572237,0
+WEYS.US,D,20081016,000000,17.4678,19.9713,17.4678,19.1712,44622.007660267,0
+WEYS.US,D,20081017,000000,18.4606,19.434,17.6733,18.7448,57197.085913247,0
+WEYS.US,D,20081020,000000,18.959,19.9644,18.1374,18.738,48353.43610919,0
+WEYS.US,D,20081021,000000,18.4411,18.7614,17.4678,17.4678,34502.357268776,0
+WEYS.US,D,20081022,000000,17.0365,18.0099,16.6599,16.8604,24354.96773408,0
+WEYS.US,D,20081023,000000,16.9957,18.1327,16.9957,17.8562,18598.581831184,0
+WEYS.US,D,20081024,000000,16.7972,18.3516,16.4575,17.5662,24821.396290195,0
+WEYS.US,D,20081027,000000,17.4318,18.1043,16.0009,16.4916,16592.117139349,0
+WEYS.US,D,20081028,000000,16.8069,18.8071,16.8069,18.3867,36542.725357862,0
+WEYS.US,D,20081029,000000,18.3867,18.6212,16.9616,16.9616,20310.189704506,0
+WEYS.US,D,20081030,000000,17.682,18.2532,17.682,18.1988,20847.507182146,0
+WEYS.US,D,20081031,000000,17.969,18.6748,17.5662,18.6748,23021.434108886,0
+WEYS.US,D,20081103,000000,18.8071,18.8763,18.5434,18.6621,29784.64817256,0
+WEYS.US,D,20081104,000000,18.2854,18.9034,17.969,18.3799,24708.384966026,0
+WEYS.US,D,20081105,000000,18.1668,18.5307,17.0629,17.6147,31716.114440174,0
+WEYS.US,D,20081106,000000,17.4785,18.4733,17.4785,17.5495,16205.823885825,0
+WEYS.US,D,20081107,000000,17.756,18.4081,17.278,18.0966,25980.276050764,0
+WEYS.US,D,20081110,000000,18.6154,18.8071,17.2497,17.2497,10878.881014771,0
+WEYS.US,D,20081111,000000,17.2663,18.1735,17.2663,17.5253,27780.238232073,0
+WEYS.US,D,20081112,000000,17.2439,18.1267,16.9227,16.9616,43156.969948768,0
+WEYS.US,D,20081113,000000,17.0502,19.2918,17.0502,18.7216,34805.433092684,0
+WEYS.US,D,20081114,000000,18.4276,19.656,17.4922,17.608,25340.221005697,0
+WEYS.US,D,20081117,000000,17.4396,17.7822,17.1252,17.132,11166.546203565,0
+WEYS.US,D,20081118,000000,17.1573,17.7958,17.0249,17.7627,27565.516716152,0
+WEYS.US,D,20081119,000000,17.2586,18.8588,17.2586,17.3393,27325.110808375,0
+WEYS.US,D,20081120,000000,17.1904,18.1588,16.8965,17.39,28636.042168734,0
+WEYS.US,D,20081121,000000,17.317,20.4764,17.317,20.1397,53554.01177231,0
+WEYS.US,D,20081124,000000,20.4074,23.2126,19.4876,22.9692,59241.56350503,0
+WEYS.US,D,20081125,000000,23.2826,23.3108,18.2338,18.7916,181815.70045,0
+WEYS.US,D,20081126,000000,18.2398,22.4875,18.2398,22.0815,69041.700061826,0
+WEYS.US,D,20081128,000000,21.6717,22.6052,21.6717,22.5448,5590.9784193395,0
+WEYS.US,D,20081201,000000,21.9344,23.2174,17.9847,18.3127,45365.827648433,0
+WEYS.US,D,20081202,000000,18.6815,19.9713,18.191,18.8899,19138.981435846,0
+WEYS.US,D,20081203,000000,18.3516,19.7027,18.1735,19.3415,22399.871825956,0
+WEYS.US,D,20081204,000000,19.2744,20.7392,19.2744,19.8029,18805.084341711,0
+WEYS.US,D,20081205,000000,19.5225,21.4974,19.5225,21.0137,34607.149587551,0
+WEYS.US,D,20081208,000000,21.6396,22.8417,21.1617,22.3171,60921.32273245,0
+WEYS.US,D,20081209,000000,22.1078,22.4718,20.9067,21.773,36370.126244586,0
+WEYS.US,D,20081210,000000,22.1146,22.3921,21.5238,22.2645,26189.860688314,0
+WEYS.US,D,20081211,000000,21.698,22.2645,19.616,20.1397,63959.272601246,0
+WEYS.US,D,20081212,000000,19.6695,22.1078,19.5751,22.0815,17512.645743488,0
+WEYS.US,D,20081215,000000,22.17,22.17,20.0531,20.9242,28702.821587561,0
+WEYS.US,D,20081216,000000,21.404,22.17,21.404,22.1,44258.316671578,0
+WEYS.US,D,20081217,000000,21.7905,22.3229,21.7905,22.0932,40948.112249102,0
+WEYS.US,D,20081218,000000,22.063,22.6996,20.9242,21.6464,97741.439522364,0
+WEYS.US,D,20081219,000000,22.6402,22.7064,22.063,22.5029,103479.33266312,0
+WEYS.US,D,20081222,000000,22.4581,22.4581,20.4482,21.6844,20649.223677012,0
+WEYS.US,D,20081223,000000,21.8615,22.2976,21.8206,22.0932,17277.376714082,0
+WEYS.US,D,20081224,000000,21.6512,22.2888,21.2541,22.2888,15294.541662754,0
+WEYS.US,D,20081226,000000,22.283,22.283,21.6201,21.7972,12656.240931246,0
+WEYS.US,D,20081229,000000,21.7827,21.7827,21.1344,21.2755,9149.8077549868,0
+WEYS.US,D,20081230,000000,21.5968,22.0883,21.2317,22.0815,19610.546870333,0
+WEYS.US,D,20081231,000000,22.0815,22.283,21.2025,22.2032,46108.620260926,0
+WEYS.US,D,20090102,000000,22.283,22.283,21.0011,21.8859,19243.773754621,0
+WEYS.US,D,20090105,000000,21.9803,22.209,20.6594,22.0338,18101.33200484,0
+WEYS.US,D,20090106,000000,22.283,22.3093,21.517,22.3093,13639.439451516,0
+WEYS.US,D,20090107,000000,21.9424,22.2139,20.6886,21.1266,25523.093875717,0
+WEYS.US,D,20090108,000000,20.4161,21.7262,20.3937,21.7262,18900.630279417,0
+WEYS.US,D,20090109,000000,21.6629,22.0756,20.3226,20.3606,21007.777787331,0
+WEYS.US,D,20090112,000000,20.3606,20.9933,19.8564,19.8564,12791.854520249,0
+WEYS.US,D,20090113,000000,19.7512,20.4891,19.6764,19.8564,30746.27180367,0
+WEYS.US,D,20090114,000000,19.503,19.503,18.1374,18.2398,44229.550152699,0
+WEYS.US,D,20090115,000000,17.9146,19.1974,17.9146,19.0709,32255.486669163,0
+WEYS.US,D,20090116,000000,19.2744,19.4408,18.6689,19.4408,16150.345599415,0
+WEYS.US,D,20090120,000000,19.213,19.213,17.9107,17.9107,15675.698037906,0
+WEYS.US,D,20090121,000000,17.9905,19.6433,17.4211,19.6355,25827.197075298,0
+WEYS.US,D,20090122,000000,19.141,19.2354,18.4411,18.4664,10969.290074106,0
+WEYS.US,D,20090123,000000,18.0099,18.5891,17.8688,18.448,16623.96578525,0
+WEYS.US,D,20090126,000000,18.4217,19.3308,18.2104,18.8383,22004.332191366,0
+WEYS.US,D,20090127,000000,18.8519,19.7571,18.8237,19.4476,10846.004993195,0
+WEYS.US,D,20090128,000000,19.2811,20.5912,19.2811,20.5164,12689.116952822,0
+WEYS.US,D,20090129,000000,20.3226,20.9933,19.4953,19.5897,15909.939691638,0
+WEYS.US,D,20090130,000000,19.8564,20.235,18.9532,19.3347,25368.987524577,0
+WEYS.US,D,20090202,000000,19.1128,20.8171,19.1128,20.5845,20545.458733912,0
+WEYS.US,D,20090203,000000,20.7023,20.8171,20.1397,20.8094,23202.252227557,0
+WEYS.US,D,20090204,000000,20.4424,21.2618,20.4424,20.4823,12832.949547219,0
+WEYS.US,D,20090205,000000,20.1328,21.2317,20.1328,20.8862,20792.028895736,0
+WEYS.US,D,20090206,000000,20.7977,21.6124,20.2876,21.2025,39291.98266219,0
+WEYS.US,D,20090209,000000,21.0459,21.5559,20.8318,21.1266,18068.455983264,0
+WEYS.US,D,20090210,000000,21.0011,21.0829,18.8519,18.8519,23625.531005353,0
+WEYS.US,D,20090211,000000,19.0125,19.9926,18.3993,18.9824,25602.201802636,0
+WEYS.US,D,20090212,000000,18.7448,19.1974,18.1735,18.5074,10368.275304663,0
+WEYS.US,D,20090213,000000,18.2854,19.0339,18.2854,18.6504,4077.6540511501,0
+WEYS.US,D,20090217,000000,17.9448,17.9573,17.1495,17.4678,29969.575793927,0
+WEYS.US,D,20090218,000000,16.8527,17.5797,16.8527,17.3978,66225.663338671,0
+WEYS.US,D,20090219,000000,17.5913,17.8221,16.9616,16.9616,24354.96773408,0
+WEYS.US,D,20090220,000000,16.7738,17.3714,16.4916,16.6599,46698.333897953,0
+WEYS.US,D,20090223,000000,16.7407,17.1651,15.5035,15.5035,24368.323617845,0
+WEYS.US,D,20090224,000000,14.7872,16.1898,13.5091,16.1109,55927.249579857,0
+WEYS.US,D,20090225,000000,16.0205,16.5061,15.5035,16.1226,28455.224050063,0
+WEYS.US,D,20090226,000000,16.1976,16.2765,14.1019,14.1019,21139.281873637,0
+WEYS.US,D,20090227,000000,13.9083,15.2894,13.9083,14.7268,19105.078038596,0
+WEYS.US,D,20090302,000000,14.5166,14.9868,14.1136,14.1467,23020.406733212,0
+WEYS.US,D,20090303,000000,14.3695,14.3695,13.7184,14.1088,42427.533220041,0
+WEYS.US,D,20090304,000000,14.3365,14.9449,14.1088,14.7921,17258.883951945,0
+WEYS.US,D,20090305,000000,14.4649,15.4841,13.9287,14.1088,20163.274983087,0
+WEYS.US,D,20090306,000000,14.2421,14.2421,13.5287,13.7525,43032.657492182,0
+WEYS.US,D,20090309,000000,13.6376,13.8264,13.5501,13.5657,24360.104612451,0
+WEYS.US,D,20090310,000000,13.7691,14.4572,13.6376,14.4572,42788.142081708,0
+WEYS.US,D,20090311,000000,14.4426,14.4845,13.8508,14.0085,57639.884828855,0
+WEYS.US,D,20090312,000000,13.8917,16.2102,13.8917,16.2102,43236.077875686,0
+WEYS.US,D,20090313,000000,16.2822,17.2907,15.9358,16.4059,24342.639225989,0
+WEYS.US,D,20090316,000000,16.5266,17.6003,16.5266,16.6278,24266.613426093,0
+WEYS.US,D,20090317,000000,16.6337,17.2186,16.1032,16.8136,24122.780831696,0
+WEYS.US,D,20090318,000000,16.7825,18.0401,16.4789,17.5846,38286.181877087,0
+WEYS.US,D,20090319,000000,18.0226,18.0226,16.1704,16.7972,30547.988298538,0
+WEYS.US,D,20090320,000000,17.0094,17.132,15.5182,15.6798,62312.389395403,0
+WEYS.US,D,20090323,000000,15.2436,18.0694,15.1552,18.0694,41279.95459189,0
+WEYS.US,D,20090324,000000,17.8455,18.4276,17.1826,17.1826,34173.597053012,0
+WEYS.US,D,20090325,000000,17.3783,17.3783,15.8268,16.7904,18436.25647465,0
+WEYS.US,D,20090326,000000,17.0025,18.5307,16.9481,18.1374,24053.94666152,0
+WEYS.US,D,20090327,000000,17.7277,18.6436,16.9033,17.2439,17993.457559044,0
+WEYS.US,D,20090330,000000,16.8136,17.3597,16.4857,16.5266,12057.280913151,0
+WEYS.US,D,20090331,000000,16.7738,17.6616,16.1304,17.4133,12980.891644313,0
+WEYS.US,D,20090401,000000,17.1252,17.9379,17.1252,17.79,16375.340872079,0
+WEYS.US,D,20090402,000000,17.1436,18.4733,17.1436,18.119,42588.831200901,0
+WEYS.US,D,20090403,000000,18.1588,18.2037,17.7014,18.2037,6920.402541836,0
+WEYS.US,D,20090406,000000,17.7151,17.9448,17.1768,17.317,8356.6737344557,0
+WEYS.US,D,20090407,000000,17.9107,17.9107,15.7877,15.9503,22146.110034414,0
+WEYS.US,D,20090408,000000,16.0282,16.7972,15.9738,16.3076,10678.542758291,0
+WEYS.US,D,20090409,000000,16.7407,18.1842,16.218,17.8367,22809.794719988,0
+WEYS.US,D,20090413,000000,17.5495,18.1783,17.4922,18.1783,10463.821242369,0
+WEYS.US,D,20090414,000000,17.8124,17.8124,16.9529,17.0365,11500.443297701,0
+WEYS.US,D,20090415,000000,16.9529,17.8367,16.842,17.5067,12603.84477186,0
+WEYS.US,D,20090416,000000,17.2907,17.9769,16.7533,17.4133,19066.037762974,0
+WEYS.US,D,20090417,000000,17.4678,17.9379,17.3978,17.7082,21459.823084007,0
+WEYS.US,D,20090420,000000,17.239,17.4862,15.2369,16.0419,36837.582176377,0
+WEYS.US,D,20090421,000000,15.9289,17.8221,15.6933,17.6616,22680.345385032,0
+WEYS.US,D,20090422,000000,17.3111,18.0527,17.3111,17.8124,17799.283556607,0
+WEYS.US,D,20090423,000000,17.79,18.3215,17.3471,17.6733,23623.476254005,0
+WEYS.US,D,20090424,000000,17.9146,18.5804,17.8367,18.2592,15389.060224786,0
+WEYS.US,D,20090427,000000,17.8124,18.0022,16.7407,17.5913,29594.583672822,0
+WEYS.US,D,20090428,000000,17.4601,18.1783,17.4601,18.047,5901.245872967,0
+WEYS.US,D,20090429,000000,18.1588,18.959,17.6003,18.6154,20523.883844753,0
+WEYS.US,D,20090430,000000,18.7303,18.959,18.4217,18.4411,19041.380746792,0
+WEYS.US,D,20090501,000000,18.448,18.7216,18.1112,18.3584,14725.375539212,0
+WEYS.US,D,20090504,000000,18.5589,18.8071,18.5434,18.6815,7827.5752622102,0
+WEYS.US,D,20090505,000000,18.6154,18.7946,17.7764,18.2932,14350.383418107,0
+WEYS.US,D,20090506,000000,18.485,18.485,16.9421,17.2313,25980.276050764,0
+WEYS.US,D,20090507,000000,17.5253,17.5253,15.5035,15.7663,46959.287319216,0
+WEYS.US,D,20090508,000000,16.0136,16.513,15.4841,16.3505,34170.514925989,0
+WEYS.US,D,20090511,000000,16.2044,16.586,15.5727,16.4653,30787.36683064,0
+WEYS.US,D,20090512,000000,16.4916,16.4916,15.8199,16.2501,11224.079241324,0
+WEYS.US,D,20090513,000000,15.9738,16.7212,15.6681,15.8404,35416.72161887,0
+WEYS.US,D,20090514,000000,15.8754,16.472,15.5542,16.0643,26876.147638722,0
+WEYS.US,D,20090515,000000,16.2638,16.2638,15.4637,15.4988,17276.349338408,0
+WEYS.US,D,20090518,000000,15.7469,16.4974,15.7469,16.4916,18682.826636473,0
+WEYS.US,D,20090519,000000,16.0574,16.2638,15.6253,15.8335,14491.13388548,0
+WEYS.US,D,20090520,000000,15.8073,16.0643,14.3365,14.6577,53947.496655553,0
+WEYS.US,D,20090521,000000,14.5244,15.1084,14.5244,14.8309,18113.660512931,0
+WEYS.US,D,20090522,000000,14.8446,15.2242,14.7794,15.01,19480.070159701,0
+WEYS.US,D,20090526,000000,14.8952,17.1436,14.8952,17.0094,31935.972834467,0
+WEYS.US,D,20090527,000000,16.837,17.6352,16.6599,16.767,16596.226642046,0
+WEYS.US,D,20090528,000000,16.9685,17.0298,16.1304,16.4789,17498.262484049,0
+WEYS.US,D,20090529,000000,16.586,16.586,15.7663,16.142,38870.758635742,0
+WEYS.US,D,20090601,000000,17.4601,17.4601,16.1976,16.9227,47482.221537416,0
+WEYS.US,D,20090602,000000,16.8741,16.8741,15.707,16.2102,62449.030360079,0
+WEYS.US,D,20090603,000000,16.1032,16.4332,15.7469,16.2705,13324.035119517,0
+WEYS.US,D,20090604,000000,16.4059,17.2186,16.0282,17.2186,23572.107470291,0
+WEYS.US,D,20090605,000000,17.3471,17.4785,16.7738,17.1573,13373.349151882,0
+WEYS.US,D,20090608,000000,17.1252,17.2586,16.5995,16.802,21031.407427839,0
+WEYS.US,D,20090609,000000,16.8477,17.17,16.7048,17.0678,24535.78585275,0
+WEYS.US,D,20090610,000000,17.1768,17.4678,14.9449,15.6681,40957.358630171,0
+WEYS.US,D,20090611,000000,15.7528,16.6395,15.7528,16.438,12897.674214699,0
+WEYS.US,D,20090612,000000,16.2434,16.7125,16.0886,16.7125,11941.187461959,0
+WEYS.US,D,20090615,000000,16.2501,16.7972,15.7119,16.4575,45659.657091273,0
+WEYS.US,D,20090616,000000,16.4789,16.9616,15.9679,15.9883,30579.836944439,0
+WEYS.US,D,20090617,000000,15.9883,16.4575,15.7013,16.2044,5525.2263761868,0
+WEYS.US,D,20090618,000000,15.9202,16.4857,15.7877,16.1168,11211.750733232,0
+WEYS.US,D,20090619,000000,16.3719,16.3719,15.8131,16.2044,42031.99358545,0
+WEYS.US,D,20090622,000000,16.0282,16.1567,15.3449,15.3644,21231.74568432,0
+WEYS.US,D,20090623,000000,15.3119,15.5727,14.7385,15.0257,61849.04296631,0
+WEYS.US,D,20090624,000000,15.1161,15.2486,14.8135,15.0023,17142.790500754,0
+WEYS.US,D,20090625,000000,14.9449,15.2826,14.938,15.2242,9551.5116436237,0
+WEYS.US,D,20090626,000000,15.0812,15.6602,14.9828,15.5289,191963.0899847,0
+WEYS.US,D,20090629,000000,15.781,16.329,15.3119,15.7742,24372.433120542,0
+WEYS.US,D,20090630,000000,15.7937,16.1761,15.5035,15.5114,36602.313146969,0
+WEYS.US,D,20090701,000000,15.6866,16.1226,15.4588,16.0068,24567.634498652,0
+WEYS.US,D,20090702,000000,15.7119,15.7528,15.0626,15.2768,21565.642778456,0
+WEYS.US,D,20090706,000000,15.2486,15.4841,14.8135,14.9547,19921.841699634,0
+WEYS.US,D,20090707,000000,15.525,15.525,15.0023,15.0023,13593.207546174,0
+WEYS.US,D,20090708,000000,15.1211,15.3887,14.866,15.1161,18850.288871378,0
+WEYS.US,D,20090709,000000,15.1804,15.1804,14.503,14.503,19788.28286198,0
+WEYS.US,D,20090710,000000,14.4495,14.7736,14.2801,14.4786,27708.321934874,0
+WEYS.US,D,20090713,000000,14.503,15.0257,14.503,14.9323,18439.338601673,0
+WEYS.US,D,20090714,000000,14.8816,15.2028,14.7648,15.1288,11428.527000502,0
+WEYS.US,D,20090715,000000,15.4033,16.0574,15.1629,15.7013,68787.938270283,0
+WEYS.US,D,20090716,000000,15.562,15.9562,15.525,15.9562,11792.217989192,0
+WEYS.US,D,20090717,000000,16.0282,16.1839,15.7469,16.1333,18271.876366768,0
+WEYS.US,D,20090720,000000,16.1898,16.6949,15.9425,16.5266,66648.942116467,0
+WEYS.US,D,20090721,000000,16.0068,16.4916,15.9289,16.218,32128.092085554,0
+WEYS.US,D,20090722,000000,16.0886,16.4332,15.8929,16.4332,12155.90897788,0
+WEYS.US,D,20090723,000000,16.3348,16.5995,16.1226,16.3649,66219.499084625,0
+WEYS.US,D,20090724,000000,16.1839,16.4575,16.0205,16.0643,25958.701161605,0
+WEYS.US,D,20090727,000000,16.1333,16.1976,15.7119,16.075,6346.099539923,0
+WEYS.US,D,20090728,000000,15.8998,16.4506,15.8998,16.2765,10567.58618547,0
+WEYS.US,D,20090729,000000,16.1761,16.4439,16.0886,16.2501,10418.616712701,0
+WEYS.US,D,20090730,000000,16.5266,16.5266,15.2768,16.2822,41864.531350545,0
+WEYS.US,D,20090731,000000,16.1626,16.4253,15.9289,15.9738,26022.398453409,0
+WEYS.US,D,20090803,000000,16.075,16.075,15.6039,15.8618,10076.500613172,0
+WEYS.US,D,20090804,000000,15.7877,16.7533,15.5979,16.2044,23101.569411479,0
+WEYS.US,D,20090805,000000,16.2638,16.2638,14.9069,15.3507,18894.466025371,0
+WEYS.US,D,20090806,000000,15.3507,15.7324,15.2028,15.2028,14606.199960997,0
+WEYS.US,D,20090807,000000,15.5114,16.218,15.3829,16.0282,16614.719404182,0
+WEYS.US,D,20090810,000000,15.8686,16.4575,15.8686,16.2229,9518.6356220473,0
+WEYS.US,D,20090811,000000,16.1226,16.2044,15.01,15.1211,33286.971846123,0
+WEYS.US,D,20090812,000000,15.3644,15.7013,15.3216,15.417,26648.070239035,0
+WEYS.US,D,20090813,000000,15.4637,15.7528,15.2486,15.3721,21224.5540546,0
+WEYS.US,D,20090814,000000,15.377,15.5182,14.7736,14.7736,15856.516156576,0
+WEYS.US,D,20090817,000000,14.7132,15.1552,14.5322,15.0626,16635.266917667,0
+WEYS.US,D,20090818,000000,15.1161,15.7528,15.1161,15.6253,8409.0698938432,0
+WEYS.US,D,20090819,000000,15.4588,15.7528,15.3167,15.4461,11270.311146666,0
+WEYS.US,D,20090820,000000,15.453,15.5795,14.8748,15.4588,8402.9056397976,0
+WEYS.US,D,20090821,000000,15.7528,16.0068,15.2369,15.8618,29997.314937133,0
+WEYS.US,D,20090824,000000,15.8559,16.0136,15.3965,15.4764,13430.882189641,0
+WEYS.US,D,20090825,000000,15.5464,15.5464,15.2553,15.5182,6545.4104207299,0
+WEYS.US,D,20090826,000000,15.6729,15.6729,15.2612,15.4764,6426.2348425154,0
+WEYS.US,D,20090827,000000,15.2826,15.4461,14.7191,15.4461,9986.0915538369,0
+WEYS.US,D,20090828,000000,15.5464,15.562,14.8369,15.1473,18170.166175017,0
+WEYS.US,D,20090831,000000,15.1161,15.1941,14.8875,15.1804,21317.017865283,0
+WEYS.US,D,20090901,000000,15.0324,15.707,14.7522,14.7522,19227.335743833,0
+WEYS.US,D,20090902,000000,15.016,15.1697,15.01,15.1084,8515.9169639665,0
+WEYS.US,D,20090903,000000,15.1161,15.1357,14.8612,15.1288,6189.9384374349,0
+WEYS.US,D,20090904,000000,15.2553,15.2553,14.8533,15.016,8858.0330634961,0
+WEYS.US,D,20090908,000000,15.1084,15.5376,14.8533,15.0451,13232.598684508,0
+WEYS.US,D,20090909,000000,15.016,15.3167,14.8066,15.3167,15969.527480745,0
+WEYS.US,D,20090910,000000,15.2553,15.2553,15.0217,15.1288,34565.027184907,0
+WEYS.US,D,20090911,000000,14.9069,15.1804,14.9069,15.0947,6700.5441475436,0
+WEYS.US,D,20090914,000000,15.016,15.016,14.7268,14.9547,6536.1640396616,0
+WEYS.US,D,20090915,000000,14.8816,15.1288,14.7872,15.1288,4181.4189942506,0
+WEYS.US,D,20090916,000000,15.1357,15.4461,15.0217,15.1288,17545.521765064,0
+WEYS.US,D,20090917,000000,15.2826,15.2826,15.0374,15.0763,6054.3248484322,0
+WEYS.US,D,20090918,000000,15.0529,15.1211,14.9449,14.9828,43152.860446071,0
+WEYS.US,D,20090921,000000,15.016,15.1697,15.016,15.016,8928.9219850202,0
+WEYS.US,D,20090922,000000,15.088,15.1211,15.016,15.016,50587.978200713,0
+WEYS.US,D,20090923,000000,14.9936,15.1473,14.9936,15.0705,6306.0318886267,0
+WEYS.US,D,20090924,000000,15.0812,15.1357,15.0257,15.0324,9134.3971198729,0
+WEYS.US,D,20090925,000000,15.0257,15.1473,15.016,15.1211,8870.3615715872,0
+WEYS.US,D,20090928,000000,15.1211,15.417,15.088,15.3965,18342.765288293,0
+WEYS.US,D,20090929,000000,15.3721,15.6253,15.0705,15.5182,13363.075395139,0
+WEYS.US,D,20090930,000000,15.5795,15.707,15.2185,15.3829,40439.561290342,0
+WEYS.US,D,20091001,000000,15.2486,15.2486,14.9828,15.016,131435.25213549,0
+WEYS.US,D,20091002,000000,14.9828,15.5035,14.9828,15.3303,10814.156347293,0
+WEYS.US,D,20091005,000000,15.377,15.6253,15.2242,15.2612,13696.972489275,0
+WEYS.US,D,20091006,000000,15.5182,15.7663,15.4918,15.7663,9479.5953464252,0
+WEYS.US,D,20091007,000000,15.7469,16.0574,15.525,16.0574,9425.1444356893,0
+WEYS.US,D,20091008,000000,16.0574,16.0574,15.3371,15.3371,46967.50632461,0
+WEYS.US,D,20091009,000000,15.305,15.5464,15.0947,15.2185,75722.724071558,0
+WEYS.US,D,20091012,000000,15.5862,16.0574,15.4764,15.8481,23973.811358928,0
+WEYS.US,D,20091013,000000,15.8754,15.8754,15.6311,15.6866,5399.8865439267,0
+WEYS.US,D,20091014,000000,15.8014,15.8686,15.1697,15.2894,37571.1284078,0
+WEYS.US,D,20091015,000000,15.2369,15.3449,15.0529,15.1211,10420.671464049,0
+WEYS.US,D,20091016,000000,14.9828,15.707,14.9828,15.0451,28106.943696489,0
+WEYS.US,D,20091019,000000,15.0324,15.4033,15.0324,15.1756,18331.464155875,0
+WEYS.US,D,20091020,000000,15.1941,15.2612,15.0705,15.0947,12564.804496237,0
+WEYS.US,D,20091021,000000,15.0947,15.453,14.9828,15.0324,22259.121358583,0
+WEYS.US,D,20091022,000000,15.0529,15.4588,15.0529,15.4588,17011.286414448,0
+WEYS.US,D,20091023,000000,15.305,15.5727,14.9828,15.0763,14892.837774117,0
+WEYS.US,D,20091026,000000,15.1035,15.417,14.9868,15.0451,16296.23294516,0
+WEYS.US,D,20091027,000000,15.0705,15.2612,15.0451,15.0763,9766.2331595447,0
+WEYS.US,D,20091028,000000,15.1035,15.4091,14.9828,14.9936,84849.929561711,0
+WEYS.US,D,20091029,000000,15.2301,15.3119,14.9828,15.016,55862.52491238,0
+WEYS.US,D,20091030,000000,14.9828,15.2301,14.9828,14.9828,38823.499354726,0
+WEYS.US,D,20091102,000000,15.2486,15.6602,15.01,15.1288,15720.902567574,0
+WEYS.US,D,20091103,000000,15.0451,15.2972,14.9828,15.2972,14227.098337194,0
+WEYS.US,D,20091104,000000,15.3449,15.3449,14.5506,14.613,26766.218441575,0
+WEYS.US,D,20091105,000000,14.7522,15.3576,14.7191,15.1473,19789.310237655,0
+WEYS.US,D,20091106,000000,14.9936,15.2894,14.686,15.2028,12862.743441774,0
+WEYS.US,D,20091109,000000,15.2768,15.4325,15.0705,15.2894,12911.030098464,0
+WEYS.US,D,20091110,000000,15.2369,15.4247,15.1035,15.1161,4684.8330746395,0
+WEYS.US,D,20091111,000000,15.268,15.3167,14.9137,15.2369,12088.102183379,0
+WEYS.US,D,20091112,000000,15.2028,15.3167,14.9868,15.0451,17309.225359984,0
+WEYS.US,D,20091113,000000,15.1357,15.2553,15.0451,15.1035,12029.541769945,0
+WEYS.US,D,20091116,000000,15.2894,15.3167,14.7736,15.1804,17228.062681717,0
+WEYS.US,D,20091117,000000,15.2553,15.305,15.1161,15.2972,14118.196515723,0
+WEYS.US,D,20091118,000000,15.1211,15.2826,15.0451,15.2028,9168.3005171235,0
+WEYS.US,D,20091119,000000,15.1161,15.2972,15.0763,15.1872,46286.356252574,0
+WEYS.US,D,20091120,000000,15.1288,15.5795,15.1288,15.5668,22319.736523365,0
+WEYS.US,D,20091123,000000,15.7264,15.9883,15.4764,15.9075,11695.644675811,0
+WEYS.US,D,20091124,000000,15.5035,15.7742,15.3721,15.7663,13070.273327975,0
+WEYS.US,D,20091125,000000,15.7877,15.7877,15.453,15.4588,4021.1483890656,0
+WEYS.US,D,20091127,000000,15.453,15.707,15.01,15.01,14498.325515201,0
+WEYS.US,D,20091130,000000,15.1161,15.5795,14.9547,15.5668,29292.535224589,0
+WEYS.US,D,20091201,000000,15.6729,16.0136,15.01,15.9679,34752.009557622,0
+WEYS.US,D,20091202,000000,15.9358,16.0574,15.6039,16.0068,16477.051063831,0
+WEYS.US,D,20091203,000000,16.0282,16.0282,15.4637,15.5464,7891.2725540146,0
+WEYS.US,D,20091204,000000,15.8998,16.0574,15.7324,16.0136,15168.17445482,0
+WEYS.US,D,20091207,000000,15.9961,16.4127,15.8335,16.0419,16256.165293864,0
+WEYS.US,D,20091208,000000,15.963,16.1839,15.9425,16.0506,6450.8918586978,0
+WEYS.US,D,20091209,000000,16.0068,16.0136,15.2972,15.8014,44842.893430234,0
+WEYS.US,D,20091210,000000,15.8481,16.1333,15.7937,16.0886,34917.417041178,0
+WEYS.US,D,20091211,000000,16.1032,16.1032,15.9075,15.9883,8207.7042616876,0
+WEYS.US,D,20091214,000000,16.0574,16.1226,15.8754,15.8929,5681.3874786747,0
+WEYS.US,D,20091215,000000,15.8929,16.1333,15.7119,15.9289,18574.952190676,0
+WEYS.US,D,20091216,000000,16.0886,16.1226,15.8802,15.8802,9393.2957897872,0
+WEYS.US,D,20091217,000000,15.5035,15.9075,15.3216,15.3216,8525.1633450349,0
+WEYS.US,D,20091218,000000,15.5182,15.5376,15.088,15.5114,68646.160427234,0
+WEYS.US,D,20091221,000000,15.5668,15.8929,15.5182,15.781,12286.385688511,0
+WEYS.US,D,20091222,000000,15.5289,15.8686,15.4637,15.5795,16718.484347282,0
+WEYS.US,D,20091223,000000,15.6933,15.8998,15.3371,15.5795,11992.556245672,0
+WEYS.US,D,20091224,000000,15.5979,15.7324,15.5376,15.5376,1072.5802039306,0
+WEYS.US,D,20091228,000000,16.0886,16.0886,15.6729,15.9358,7486.4865383549,0
+WEYS.US,D,20091229,000000,15.9075,16.0282,15.6116,15.9815,14720.238660841,0
+WEYS.US,D,20091230,000000,15.9815,16.1226,15.8802,16.1226,18069.483358938,0
+WEYS.US,D,20091231,000000,16.07,16.1226,15.8754,15.8802,19205.760854673,0
+WEYS.US,D,20100104,000000,16.1304,16.1304,15.8199,16.1226,5519.0621221412,0
+WEYS.US,D,20100105,000000,16.0506,16.1109,15.7937,16.0136,8816.9380365256,0
+WEYS.US,D,20100106,000000,15.9503,16.1226,15.8754,16.0643,27794.621491513,0
+WEYS.US,D,20100107,000000,16.1168,16.1168,15.6467,15.7877,11081.274022601,0
+WEYS.US,D,20100108,000000,15.6311,15.7596,15.3721,15.4764,8157.3628536486,0
+WEYS.US,D,20100111,000000,15.6116,15.6535,15.4764,15.6467,4599.5608936757,0
+WEYS.US,D,20100112,000000,15.5114,15.7596,15.4764,15.5727,14948.316060527,0
+WEYS.US,D,20100113,000000,15.5979,15.7119,15.3507,15.5795,12091.184310402,0
+WEYS.US,D,20100114,000000,15.5668,15.7119,15.3721,15.6253,6211.5133265944,0
+WEYS.US,D,20100115,000000,15.7197,15.9358,15.377,15.377,22603.292209461,0
+WEYS.US,D,20100119,000000,15.4091,15.453,13.9861,15.2242,39825.190637133,0
+WEYS.US,D,20100120,000000,15.1288,15.4033,15.1035,15.1756,7466.9664005439,0
+WEYS.US,D,20100121,000000,14.9186,15.0705,14.8612,14.9936,18316.053520762,0
+WEYS.US,D,20100122,000000,15.1035,15.2369,15.0451,15.1697,17054.436192766,0
+WEYS.US,D,20100125,000000,15.268,15.268,14.9692,15.1473,10205.949948129,0
+WEYS.US,D,20100126,000000,15.1161,15.2028,14.9828,15.1161,11379.212968138,0
+WEYS.US,D,20100127,000000,15.0763,15.3887,15.0763,15.3371,5960.8336620742,0
+WEYS.US,D,20100128,000000,15.3216,15.453,14.9868,15.1161,24909.750598182,0
+WEYS.US,D,20100129,000000,15.1035,15.4033,14.8533,15.1552,33155.467759817,0
+WEYS.US,D,20100201,000000,14.9936,15.2486,14.9936,15.2486,6805.3364663185,0
+WEYS.US,D,20100202,000000,15.1552,15.1941,15.1161,15.1161,12330.562842505,0
+WEYS.US,D,20100203,000000,15.0217,15.3829,15.01,15.0812,15847.269775508,0
+WEYS.US,D,20100204,000000,15.0451,15.2894,15.0451,15.1211,18243.109847889,0
+WEYS.US,D,20100205,000000,15.1941,15.2768,15.1872,15.1872,3756.0854651057,0
+WEYS.US,D,20100208,000000,15.1473,15.3303,15.0451,15.1473,24386.816379982,0
+WEYS.US,D,20100209,000000,15.268,15.268,15.0529,15.1288,8559.0667422855,0
+WEYS.US,D,20100210,000000,15.0451,15.1161,15.0451,15.0947,9084.055711834,0
+WEYS.US,D,20100211,000000,15.0763,15.2185,15.0529,15.1288,9076.8640821141,0
+WEYS.US,D,20100212,000000,15.0451,15.3303,15.0451,15.3303,14090.457372517,0
+WEYS.US,D,20100216,000000,15.3965,15.453,15.1035,15.4091,9495.0059815392,0
+WEYS.US,D,20100217,000000,15.5035,15.5464,15.1473,15.1872,12250.427539913,0
+WEYS.US,D,20100218,000000,15.1288,15.3303,15.0812,15.1552,15133.243681895,0
+WEYS.US,D,20100219,000000,15.1161,15.1756,14.8952,14.9069,30191.488939568,0
+WEYS.US,D,20100222,000000,14.9137,15.0374,14.8816,14.9547,17132.516744011,0
+WEYS.US,D,20100223,000000,14.9244,15.417,14.8875,15.1756,20269.094677535,0
+WEYS.US,D,20100224,000000,15.3829,15.8268,15.1211,15.7663,21291.333473428,0
+WEYS.US,D,20100225,000000,15.4988,15.963,15.4033,15.7197,19250.965384341,0
+WEYS.US,D,20100226,000000,15.7197,15.9075,15.4637,15.4637,26128.218147858,0
+WEYS.US,D,20100301,000000,15.6116,15.8335,15.6116,15.8268,9076.8640821141,0
+WEYS.US,D,20100302,000000,15.8199,15.963,15.8014,15.8335,14042.170715827,0
+WEYS.US,D,20100303,000000,15.9075,16.0136,15.562,15.8871,19885.883551036,0
+WEYS.US,D,20100304,000000,15.8481,15.8802,15.5979,15.8131,7065.2625119071,0
+WEYS.US,D,20100305,000000,15.8268,16.7212,15.6253,16.4253,66878.046891828,0
+WEYS.US,D,20100308,000000,16.4059,16.4059,15.4247,15.8131,93064.825453118,0
+WEYS.US,D,20100309,000000,15.8014,16.1226,15.6184,16.1032,27628.186632282,0
+WEYS.US,D,20100310,000000,16.0574,16.149,15.8929,16.1226,13162.737138658,0
+WEYS.US,D,20100311,000000,16.0419,16.1226,16.0419,16.1226,22614.593341878,0
+WEYS.US,D,20100312,000000,16.1032,16.1226,16.0807,16.0886,6348.1542912714,0
+WEYS.US,D,20100315,000000,16.0643,16.0643,15.7742,15.7877,12376.794747846,0
+WEYS.US,D,20100316,000000,15.7742,15.9503,15.4091,15.8335,144411.00690144,0
+WEYS.US,D,20100317,000000,15.8871,15.9358,15.562,15.6681,27093.951281665,0
+WEYS.US,D,20100318,000000,15.5902,15.8268,15.562,15.5979,7041.632871399,0
+WEYS.US,D,20100319,000000,15.7119,15.9562,15.453,15.8686,80663.37368909,0
+WEYS.US,D,20100322,000000,15.7324,16.036,15.4988,15.9883,18336.601034248,0
+WEYS.US,D,20100323,000000,15.9815,15.9883,15.8481,15.8871,46627.444976428,0
+WEYS.US,D,20100324,000000,15.8618,15.9358,15.7469,15.7877,30247.994601653,0
+WEYS.US,D,20100325,000000,15.8559,15.9562,15.5668,15.6253,6796.0900852501,0
+WEYS.US,D,20100326,000000,15.6388,15.8998,15.5862,15.8559,24890.230460371,0
+WEYS.US,D,20100329,000000,15.8559,15.9562,15.6681,15.9562,14629.829601506,0
+WEYS.US,D,20100330,000000,15.9289,15.9289,15.6933,15.8073,7479.2949086351,0
+WEYS.US,D,20100331,000000,15.7877,15.8871,15.6866,15.8014,30887.022271044,0
+WEYS.US,D,20100401,000000,15.8404,15.8802,15.6729,15.8199,22700.892898516,0
+WEYS.US,D,20100405,000000,15.8268,16.0009,15.7528,15.8998,16229.453526333,0
+WEYS.US,D,20100406,000000,15.7742,15.9562,15.7663,15.7877,5484.1313492162,0
+WEYS.US,D,20100407,000000,15.7391,15.8481,15.6253,15.8199,20997.504030589,0
+WEYS.US,D,20100408,000000,15.7528,15.8073,15.7119,15.7877,8234.4160292184,0
+WEYS.US,D,20100409,000000,15.7264,15.7663,15.6039,15.6602,5952.6146566802,0
+WEYS.US,D,20100412,000000,15.7324,15.7324,15.4685,15.5114,15481.52403547,0
+WEYS.US,D,20100413,000000,15.4588,16.0807,15.4588,15.9562,43648.055521066,0
+WEYS.US,D,20100414,000000,15.9562,15.9883,15.8618,15.963,15352.074700513,0
+WEYS.US,D,20100415,000000,15.9562,15.9883,15.8802,15.9679,8548.7929855429,0
+WEYS.US,D,20100416,000000,15.9679,16.2638,15.8871,16.218,25663.844343091,0
+WEYS.US,D,20100419,000000,16.1898,16.2765,16.0643,16.1032,10811.07422027,0
+WEYS.US,D,20100420,000000,16.1839,16.329,16.1226,16.3231,11157.299822497,0
+WEYS.US,D,20100421,000000,16.292,16.3719,16.1704,16.3505,5473.8575924736,0
+WEYS.US,D,20100422,000000,16.1839,16.7212,16.1839,16.7212,5548.8560166948,0
+WEYS.US,D,20100423,000000,16.3679,16.8741,16.3679,16.7514,10944.633057924,0
+WEYS.US,D,20100426,000000,16.7212,17.2497,16.7212,17.0298,7859.4239081124,0
+WEYS.US,D,20100427,000000,16.7271,16.7972,16.472,16.5528,20511.555336662,0
+WEYS.US,D,20100428,000000,16.842,16.842,16.6949,16.7972,8878.5805769814,0
+WEYS.US,D,20100429,000000,16.8604,17.1252,16.8604,17.0629,10474.094999111,0
+WEYS.US,D,20100430,000000,17.1495,17.1495,16.292,16.4185,18333.518907224,0
+WEYS.US,D,20100503,000000,16.438,16.5266,16.1304,16.5266,17411.962927411,0
+WEYS.US,D,20100504,000000,16.3649,16.3649,16.0205,16.1226,12136.388840069,0
+WEYS.US,D,20100505,000000,16.0068,16.1304,15.6602,15.6602,7627.2370057289,0
+WEYS.US,D,20100506,000000,15.6184,16.0954,15.0217,15.525,34251.677604255,0
+WEYS.US,D,20100507,000000,15.5289,15.5289,15.1697,15.3644,17656.478337885,0
+WEYS.US,D,20100510,000000,15.6729,15.9202,15.3887,15.7264,27317.919178655,0
+WEYS.US,D,20100511,000000,15.6116,16.4506,15.6116,16.4253,17608.191681194,0
+WEYS.US,D,20100512,000000,16.4185,17.132,16.0886,17.1184,26097.39687763,0
+WEYS.US,D,20100513,000000,17.1184,17.2712,16.8136,17.2497,12771.307006764,0
+WEYS.US,D,20100514,000000,17.0435,17.0435,16.7271,16.7407,13491.497354422,0
+WEYS.US,D,20100517,000000,16.8896,16.8896,16.4575,16.5334,4985.8541471987,0
+WEYS.US,D,20100518,000000,16.7738,16.7738,16.3505,16.4127,16273.630680327,0
+WEYS.US,D,20100519,000000,16.4439,16.7271,16.2822,16.5723,13525.400751673,0
+WEYS.US,D,20100520,000000,16.2822,16.2822,15.4247,15.453,13222.324927766,0
+WEYS.US,D,20100521,000000,15.3167,15.7119,15.3167,15.5182,46885.316270669,0
+WEYS.US,D,20100524,000000,15.5542,15.9358,15.4685,15.4764,7324.1611818213,0
+WEYS.US,D,20100525,000000,15.305,15.5795,15.305,15.3965,24022.098015619,0
+WEYS.US,D,20100526,000000,15.6184,15.6184,15.453,15.453,45064.806575875,0
+WEYS.US,D,20100527,000000,15.6602,15.7324,15.4841,15.5979,29366.506273135,0
+WEYS.US,D,20100528,000000,15.5727,15.5727,15.4461,15.4461,15259.610889828,0
+WEYS.US,D,20100601,000000,15.417,15.6116,14.9751,14.9751,38347.824417542,0
+WEYS.US,D,20100602,000000,15.3371,15.6535,15.0705,15.6535,20636.895168922,0
+WEYS.US,D,20100603,000000,15.5464,15.7528,15.453,15.6253,12596.653142139,0
+WEYS.US,D,20100604,000000,15.3507,15.707,15.268,15.2826,26901.832030578,0
+WEYS.US,D,20100607,000000,15.3887,15.4588,15.2826,15.3829,15347.965197815,0
+WEYS.US,D,20100608,000000,15.7663,15.7663,15.3887,15.3887,17593.808421754,0
+WEYS.US,D,20100609,000000,15.562,15.6535,15.305,15.4637,22514.937901474,0
+WEYS.US,D,20100610,000000,15.6535,15.6798,15.4588,15.5727,22316.654396342,0
+WEYS.US,D,20100611,000000,15.6729,15.9961,15.6681,15.8199,4952.9781256222,0
+WEYS.US,D,20100614,000000,15.8929,15.9075,15.6039,15.707,15314.061800565,0
+WEYS.US,D,20100615,000000,15.3449,16.257,15.3449,16.2501,16297.260320834,0
+WEYS.US,D,20100616,000000,16.142,16.2705,16.1304,16.1839,4292.3755670711,0
+WEYS.US,D,20100617,000000,16.3505,16.4653,16.1333,16.438,7425.8713735734,0
+WEYS.US,D,20100618,000000,16.3933,16.472,16.1626,16.1704,37127.302116519,0
+WEYS.US,D,20100621,000000,16.472,16.472,15.8871,15.9134,13501.771111166,0
+WEYS.US,D,20100622,000000,16.0068,16.6804,16.0068,16.1704,36830.390546656,0
+WEYS.US,D,20100623,000000,16.2044,16.4916,15.9202,16.0419,101334.17225526,0
+WEYS.US,D,20100624,000000,15.963,16.1304,15.3371,15.3371,24692.974330912,0
+WEYS.US,D,20100625,000000,15.3829,16.6454,15.3119,15.8335,333331.01013898,0
+WEYS.US,D,20100628,000000,15.8335,15.8404,15.4461,15.453,35824.589761553,0
+WEYS.US,D,20100629,000000,15.2894,15.3507,15.088,15.2106,30431.894847345,0
+WEYS.US,D,20100630,000000,15.2553,15.4364,15.2175,15.306,13544.920889484,0
+WEYS.US,D,20100701,000000,15.2486,15.5542,15.2486,15.4384,19809.85775114,0
+WEYS.US,D,20100702,000000,15.562,15.562,15.3449,15.377,16166.783610203,0
+WEYS.US,D,20100706,000000,15.4764,15.4841,15.2894,15.4033,29584.309916079,0
+WEYS.US,D,20100707,000000,15.4764,15.525,15.3829,15.4918,26715.877033536,0
+WEYS.US,D,20100708,000000,15.5727,15.5862,15.2768,15.562,23270.059022058,0
+WEYS.US,D,20100709,000000,15.4918,15.8618,15.3965,15.8335,13689.780859554,0
+WEYS.US,D,20100712,000000,15.707,15.7197,15.4588,15.4588,7162.863200962,0
+WEYS.US,D,20100713,000000,15.6535,16.292,15.6116,16.2705,29923.343888586,0
+WEYS.US,D,20100714,000000,16.3933,16.438,16.1704,16.1704,9393.2957897872,0
+WEYS.US,D,20100715,000000,16.1761,16.1761,15.5114,15.5902,13503.825862514,0
+WEYS.US,D,20100716,000000,15.4588,15.525,15.2894,15.3449,38386.864693165,0
+WEYS.US,D,20100719,000000,15.5862,15.5862,15.3449,15.562,16234.590404705,0
+WEYS.US,D,20100720,000000,15.4091,15.8199,15.4091,15.8131,8598.1070179076,0
+WEYS.US,D,20100721,000000,15.8559,15.8559,15.3507,15.3507,14005.185191554,0
+WEYS.US,D,20100722,000000,15.5727,15.9503,15.5376,15.9202,17093.476468389,0
+WEYS.US,D,20100723,000000,15.8131,16.2638,15.7528,16.218,17510.590992139,0
+WEYS.US,D,20100726,000000,16.3933,16.7738,16.3435,16.7212,59930.932582461,0
+WEYS.US,D,20100727,000000,16.7904,16.9957,16.6949,16.8477,39949.503093719,0
+WEYS.US,D,20100728,000000,16.8477,17.0025,16.5791,16.6541,18841.042490309,0
+WEYS.US,D,20100729,000000,16.8136,16.8828,16.6881,16.7533,20329.709842317,0
+WEYS.US,D,20100730,000000,16.5528,17.0365,16.5528,16.9957,32814.379035963,0
+WEYS.US,D,20100802,000000,17.0435,17.1369,16.9227,17.1369,15372.622213997,0
+WEYS.US,D,20100803,000000,17.0629,17.132,16.6949,16.7212,18443.44810437,0
+WEYS.US,D,20100804,000000,16.3231,16.4506,16.2287,16.4185,12523.709469267,0
+WEYS.US,D,20100805,000000,16.3649,16.4185,15.9961,15.9961,18330.436780201,0
+WEYS.US,D,20100806,000000,15.8559,15.9075,15.4461,15.6184,30787.36683064,0
+WEYS.US,D,20100809,000000,15.7528,16.0506,15.6933,16.036,15181.530338585,0
+WEYS.US,D,20100810,000000,15.8686,15.8686,15.5182,15.5979,15400.361357204,0
+WEYS.US,D,20100811,000000,15.4033,15.4247,15.2185,15.268,29525.749502645,0
+WEYS.US,D,20100812,000000,15.1161,15.5542,15.1161,15.4588,12302.8236993,0
+WEYS.US,D,20100813,000000,15.4461,15.4637,15.3721,15.417,22865.273006399,0
+WEYS.US,D,20100816,000000,15.417,15.9075,15.417,15.4685,34260.923985324,0
+WEYS.US,D,20100817,000000,15.6184,15.8686,15.4841,15.6729,18598.581831184,0
+WEYS.US,D,20100818,000000,15.6116,16.075,15.525,16.075,12582.269882699,0
+WEYS.US,D,20100819,000000,15.9738,15.9738,15.3829,15.417,25859.045721201,0
+WEYS.US,D,20100820,000000,15.417,15.5035,15.2369,15.417,23574.16222164,0
+WEYS.US,D,20100823,000000,15.562,15.562,15.1211,15.1941,22016.660699458,0
+WEYS.US,D,20100824,000000,15.1473,15.5795,15.0451,15.3887,18336.601034248,0
+WEYS.US,D,20100825,000000,15.3721,15.8618,15.3721,15.8199,17160.255887216,0
+WEYS.US,D,20100826,000000,15.7937,15.8014,15.3887,15.3887,11622.701002938,0
+WEYS.US,D,20100827,000000,15.4841,16.0807,15.3721,16.0506,14261.001734445,0
+WEYS.US,D,20100830,000000,15.9134,15.9134,15.4461,15.7528,28509.6749608,0
+WEYS.US,D,20100831,000000,15.7947,15.8627,15.5513,15.7391,29395.272792015,0
+WEYS.US,D,20100901,000000,15.9358,16.3173,15.9358,16.3173,48977.053143468,0
+WEYS.US,D,20100902,000000,16.2346,16.4439,16.075,16.3933,14191.140188595,0
+WEYS.US,D,20100903,000000,16.4974,16.5645,16.1109,16.257,13715.465251412,0
+WEYS.US,D,20100907,000000,16.2501,16.3076,16.0506,16.0954,7333.4075628898,0
+WEYS.US,D,20100908,000000,16.1839,16.1839,15.9358,16.07,6074.8723619175,0
+WEYS.US,D,20100909,000000,16.1839,16.1839,16.0136,16.1226,4085.8730565442,0
+WEYS.US,D,20100910,000000,16.292,16.4,16.0136,16.1839,5097.8380956933,0
+WEYS.US,D,20100913,000000,16.5061,16.5061,16.292,16.4575,12639.802920457,0
+WEYS.US,D,20100914,000000,16.3649,16.3933,16.1567,16.1898,8713.173093425,0
+WEYS.US,D,20100915,000000,16.1839,16.2822,16.0954,16.2638,7255.3270116457,0
+WEYS.US,D,20100916,000000,16.3114,16.3114,16.0807,16.1304,3540.3365735105,0
+WEYS.US,D,20100917,000000,16.3505,16.4575,16.1976,16.4185,20399.571388167,0
+WEYS.US,D,20100920,000000,16.4059,16.7533,16.3572,16.7533,28191.188501779,0
+WEYS.US,D,20100921,000000,16.7456,16.7456,16.1032,16.1032,34874.267262859,0
+WEYS.US,D,20100922,000000,16.2765,16.2765,15.7937,15.8481,8613.5176530215,0
+WEYS.US,D,20100923,000000,15.8481,16.4059,15.6798,15.6798,84970.132515601,0
+WEYS.US,D,20100924,000000,15.9289,16.4575,15.8559,16.3076,104691.63595875,0
+WEYS.US,D,20100927,000000,16.1109,16.2705,16.1109,16.1226,2571.5213126805,0
+WEYS.US,D,20100928,000000,16.2434,16.2705,16.075,16.2044,6992.3188390343,0
+WEYS.US,D,20100929,000000,16.1168,16.3114,16.0506,16.2434,16894.165587582,0
+WEYS.US,D,20100930,000000,16.4399,16.4399,16.1781,16.2715,11782.971608123,0
+WEYS.US,D,20101001,000000,16.4,16.438,16.1704,16.3173,16894.165587582,0
+WEYS.US,D,20101004,000000,16.4332,16.4332,16.142,16.142,9997.3926862538,0
+WEYS.US,D,20101005,000000,16.5528,16.7125,16.3766,16.7125,21746.460897126,0
+WEYS.US,D,20101006,000000,16.6395,16.7972,16.3719,16.7125,10364.165801966,0
+WEYS.US,D,20101007,000000,16.7972,16.8682,16.4059,16.7407,19874.582418619,0
+WEYS.US,D,20101008,000000,16.8196,17.3657,16.7359,17.317,20816.685911918,0
+WEYS.US,D,20101011,000000,17.278,17.3597,16.8604,17.1184,10997.029217312,0
+WEYS.US,D,20101012,000000,17.0249,17.2245,16.9421,17.2245,3927.6572027076,0
+WEYS.US,D,20101013,000000,17.2439,17.608,17.0365,17.4678,17179.776025027,0
+WEYS.US,D,20101014,000000,17.4989,17.6498,16.7359,17.5612,8038.1872754342,0
+WEYS.US,D,20101015,000000,17.7685,17.7685,17.4862,17.6207,28007.288256085,0
+WEYS.US,D,20101018,000000,17.6284,17.6616,17.3053,17.6352,22652.606241826,0
+WEYS.US,D,20101019,000000,17.4396,17.8825,17.1369,17.2313,10001.502188951,0
+WEYS.US,D,20101020,000000,17.3597,17.8562,17.3597,17.6003,7332.3801872154,0
+WEYS.US,D,20101021,000000,17.6003,17.6003,17.1369,17.2497,14288.740877651,0
+WEYS.US,D,20101022,000000,17.3783,17.5554,17.3714,17.5067,9349.1186357939,0
+WEYS.US,D,20101025,000000,17.6147,17.6352,17.5662,17.6352,5773.8512893584,0
+WEYS.US,D,20101026,000000,17.4718,17.7764,17.4718,17.7082,8855.9783121475,0
+WEYS.US,D,20101027,000000,17.7082,17.7958,17.17,17.278,1765.0314083839,0
+WEYS.US,D,20101028,000000,17.2984,17.2984,17.1106,17.1106,5069.0715768139,0
+WEYS.US,D,20101029,000000,17.0872,17.0872,16.7583,16.7583,14396.615323448,0
+WEYS.US,D,20101101,000000,16.8477,16.8477,16.1976,16.2346,15257.55613848,0
+WEYS.US,D,20101102,000000,16.3572,16.3766,16.1333,16.292,15717.82044055,0
+WEYS.US,D,20101103,000000,16.2822,16.3766,16.1226,16.2044,6231.0334644054,0
+WEYS.US,D,20101104,000000,16.3854,16.7456,16.3435,16.6337,33973.258796531,0
+WEYS.US,D,20101105,000000,16.6687,16.6949,16.3933,16.6804,9451.8562032202,0
+WEYS.US,D,20101108,000000,16.5587,16.5918,16.4653,16.5528,3574.2399707612,0
+WEYS.US,D,20101109,000000,16.4575,16.4575,16.1704,16.2705,13094.930344157,0
+WEYS.US,D,20101110,000000,16.2346,16.6881,16.2287,16.6881,18505.090644826,0
+WEYS.US,D,20101111,000000,16.5334,16.5918,16.3076,16.3076,5052.6335660258,0
+WEYS.US,D,20101112,000000,16.1704,16.3173,15.9961,15.9961,23094.377781758,0
+WEYS.US,D,20101115,000000,16.1032,16.1839,15.7937,15.8754,12970.617887571,0
+WEYS.US,D,20101116,000000,15.7197,15.7877,15.4384,15.5289,21748.515648474,0
+WEYS.US,D,20101117,000000,15.5182,15.5795,15.3887,15.5464,14629.829601506,0
+WEYS.US,D,20101118,000000,15.6933,15.9289,15.4841,15.7264,21714.612251224,0
+WEYS.US,D,20101119,000000,15.7528,15.7528,15.2106,15.6184,25903.222875194,0
+WEYS.US,D,20101122,000000,15.6311,15.7119,15.5182,15.5902,16612.664652833,0
+WEYS.US,D,20101123,000000,15.5182,15.5727,15.5182,15.5668,6277.2653697473,0
+WEYS.US,D,20101124,000000,15.6602,15.8073,15.5862,15.8073,23232.04612211,0
+WEYS.US,D,20101126,000000,15.7877,16.0136,15.7742,16.0068,8448.1101694651,0
+WEYS.US,D,20101129,000000,15.8802,16.1333,15.6933,16.1168,12282.276185814,0
+WEYS.US,D,20101130,000000,15.9027,16.2648,15.9027,16.2648,35583.1564781,0
+WEYS.US,D,20101201,000000,16.3933,16.5197,16.3766,16.4857,22813.904222685,0
+WEYS.US,D,20101202,000000,16.3649,16.472,16.1567,16.4506,7240.9437522061,0
+WEYS.US,D,20101203,000000,16.3348,16.4575,16.3348,16.4575,8870.3615715872,0
+WEYS.US,D,20101206,000000,16.4332,16.4575,16.3933,16.4,10643.611985365,0
+WEYS.US,D,20101207,000000,16.292,16.5197,16.292,16.4857,16348.629104548,0
+WEYS.US,D,20101208,000000,16.5266,16.5266,16.292,16.3231,7471.075903241,0
+WEYS.US,D,20101209,000000,16.2997,16.7456,16.2997,16.7359,11789.135862168,0
+WEYS.US,D,20101210,000000,16.6132,16.7972,16.513,16.7825,27789.484613141,0
+WEYS.US,D,20101213,000000,16.7738,16.7738,16.4974,16.5266,6198.1574428291,0
+WEYS.US,D,20101214,000000,16.6337,17.0765,16.5791,16.9304,19276.649776197,0
+WEYS.US,D,20101215,000000,16.767,16.9753,16.7125,16.8136,11417.225868084,0
+WEYS.US,D,20101216,000000,16.8127,17.2206,16.7728,17.2206,9788.8354243785,0
+WEYS.US,D,20101217,000000,17.2186,17.3657,16.9812,17.3549,33734.907640102,0
+WEYS.US,D,20101220,000000,17.2663,17.3657,17.1768,17.2586,14318.534772204,0
+WEYS.US,D,20101221,000000,17.3257,17.4862,17.317,17.4862,9766.2331595447,0
+WEYS.US,D,20101222,000000,17.3257,17.4318,17.3257,17.4318,2907.4731581644,0
+WEYS.US,D,20101223,000000,17.4396,17.5913,17.3549,17.4718,7024.1674849365,0
+WEYS.US,D,20101227,000000,17.608,18.0022,17.5194,17.8961,7797.7813676566,0
+WEYS.US,D,20101228,000000,17.756,17.8007,17.5729,17.5729,3543.4187005332,0
+WEYS.US,D,20101229,000000,17.6274,17.7208,17.4648,17.4648,3097.5376579031,0
+WEYS.US,D,20101230,000000,17.4755,17.4969,16.8546,16.8546,7270.7376467597,0
+WEYS.US,D,20101231,000000,16.7709,16.7709,16.3572,16.4526,6770.4056933935,0
+WEYS.US,D,20110103,000000,16.4185,17.2497,16.4185,17.1573,13554.167270552,0
+WEYS.US,D,20110104,000000,17.1768,17.1768,16.8828,16.8828,8823.1022905712,0
+WEYS.US,D,20110105,000000,17.0892,17.17,16.9909,17.17,3496.1594195172,0
+WEYS.US,D,20110106,000000,16.9481,17.0435,16.8965,16.9812,6103.6388807968,0
+WEYS.US,D,20110107,000000,16.7972,17.0892,16.3766,16.4127,81505.821741985,0
+WEYS.US,D,20110110,000000,16.2044,16.2044,15.9562,16.0574,13368.212273511,0
+WEYS.US,D,20110111,000000,16.0807,16.257,16.0574,16.257,4682.7783232911,0
+WEYS.US,D,20110112,000000,16.3854,16.5266,16.3076,16.4916,10965.180571409,0
+WEYS.US,D,20110113,000000,16.4857,16.4857,16.3076,16.3173,5761.5227812672,0
+WEYS.US,D,20110114,000000,16.438,16.438,16.3173,16.4185,7176.2190847275,0
+WEYS.US,D,20110118,000000,16.3231,16.3231,15.9562,16.0886,12480.559690947,0
+WEYS.US,D,20110119,000000,16.0964,16.0964,15.5142,15.5142,25470.697716329,0
+WEYS.US,D,20110120,000000,15.5376,15.6388,15.4033,15.4033,7011.8389768454,0
+WEYS.US,D,20110121,000000,15.5464,15.562,15.2028,15.3965,22928.970298203,0
+WEYS.US,D,20110124,000000,15.3965,15.6467,15.2028,15.3829,17815.721567395,0
+WEYS.US,D,20110125,000000,15.3829,15.5979,15.2486,15.4685,18826.65923087,0
+WEYS.US,D,20110126,000000,15.5862,15.8131,15.5727,15.8131,5294.0668494775,0
+WEYS.US,D,20110127,000000,15.9075,15.9075,15.6866,15.7596,5231.3969333475,0
+WEYS.US,D,20110128,000000,15.6729,15.6729,15.2768,15.305,21355.030765232,0
+WEYS.US,D,20110131,000000,15.3721,15.6876,15.2797,15.5347,17425.318811176,0
+WEYS.US,D,20110201,000000,15.5795,15.9883,15.5795,15.9134,7563.5397139247,0
+WEYS.US,D,20110202,000000,15.8871,16.3435,15.7013,15.8073,5730.7015110393,0
+WEYS.US,D,20110203,000000,15.8802,15.8802,15.5708,15.6515,3439.6537574327,0
+WEYS.US,D,20110204,000000,16.0506,16.0506,15.5182,15.6039,4455.7282992789,0
+WEYS.US,D,20110207,000000,15.5464,16.5645,15.5464,16.1976,16994.848403659,0
+WEYS.US,D,20110208,000000,16.1333,16.292,16.0807,16.292,9303.9141061263,0
+WEYS.US,D,20110209,000000,16.1567,16.3076,16.142,16.2997,29314.110113748,0
+WEYS.US,D,20110210,000000,16.2862,16.3027,16.0214,16.1781,16372.258745056,0
+WEYS.US,D,20110211,000000,16.1333,16.3649,16.0205,16.3649,10969.290074106,0
+WEYS.US,D,20110214,000000,16.2822,16.4506,16.2287,16.2705,3861.9051595549,0
+WEYS.US,D,20110215,000000,16.2638,16.4253,16.2287,16.2705,26210.408201799,0
+WEYS.US,D,20110216,000000,16.257,16.837,16.257,16.8069,9980.9546754656,0
+WEYS.US,D,20110218,000000,16.5771,17.1992,16.5694,16.8741,10306.632764207,0
+WEYS.US,D,20110222,000000,16.218,16.9616,16.218,16.3231,77017.21742113,0
+WEYS.US,D,20110223,000000,16.4185,16.4253,16.0419,16.1898,6880.3348905397,0
+WEYS.US,D,20110224,000000,16.2044,16.4789,16.1567,16.3649,11681.261416371,0
+WEYS.US,D,20110225,000000,16.1304,16.6181,16.1304,16.51,11165.518827891,0
+WEYS.US,D,20110228,000000,16.7407,17.1184,16.4536,17.1184,8215.9232670817,0
+WEYS.US,D,20110301,000000,17.0375,17.0375,16.6327,16.7514,4788.5980177401,0
+WEYS.US,D,20110302,000000,16.6667,16.8011,16.5898,16.6931,3325.6150575896,0
+WEYS.US,D,20110303,000000,17.0308,17.1262,16.8682,17.0687,10141.225280651,0
+WEYS.US,D,20110304,000000,17.1329,17.1329,16.2588,16.4292,12408.643393749,0
+WEYS.US,D,20110307,000000,16.8011,16.8011,15.5425,15.6447,30202.790071986,0
+WEYS.US,D,20110308,000000,15.7255,15.819,15.5581,15.7255,13187.394154841,0
+WEYS.US,D,20110309,000000,16.0652,16.2521,15.9134,15.9358,4608.8072747441,0
+WEYS.US,D,20110310,000000,15.706,16.0009,15.6223,15.6223,25643.296829606,0
+WEYS.US,D,20110311,000000,15.6281,15.7654,15.6223,15.6983,10439.164226187,0
+WEYS.US,D,20110314,000000,15.7868,15.7868,15.6223,15.6789,11769.615724358,0
+WEYS.US,D,20110315,000000,15.6223,15.7187,15.4063,15.5017,18574.952190676,0
+WEYS.US,D,20110316,000000,15.5085,15.6009,15.3858,15.4881,25955.619034582,0
+WEYS.US,D,20110317,000000,15.5845,15.8083,15.5591,15.6593,17647.231956816,0
+WEYS.US,D,20110318,000000,15.706,16.0146,15.5269,15.8754,68891.703213384,0
+WEYS.US,D,20110321,000000,16.0214,16.2444,15.9134,16.2444,5603.3069274308,0
+WEYS.US,D,20110322,000000,16.143,16.3542,15.8871,16.2521,34382.154314887,0
+WEYS.US,D,20110323,000000,16.2521,16.3806,16.1187,16.3806,5032.0860525405,0
+WEYS.US,D,20110324,000000,16.2949,16.6327,16.2949,16.5967,9167.2731414493,0
+WEYS.US,D,20110325,000000,16.5694,16.658,16.5616,16.6327,8518.9990909893,0
+WEYS.US,D,20110328,000000,16.5567,16.5967,16.3542,16.4088,8259.0730454007,0
+WEYS.US,D,20110329,000000,16.4292,16.5898,16.3104,16.5898,5907.4101270126,0
+WEYS.US,D,20110330,000000,16.7038,16.8682,16.4954,16.8682,12188.784999456,0
+WEYS.US,D,20110331,000000,16.5977,16.7416,16.4,16.5451,26800.121838826,0
+WEYS.US,D,20110401,000000,16.55,16.909,16.403,16.477,58567.605062714,0
+WEYS.US,D,20110404,000000,16.5771,16.584,16.5159,16.5694,11607.290367824,0
+WEYS.US,D,20110405,000000,16.5023,16.6931,16.403,16.4827,55378.630969802,0
+WEYS.US,D,20110406,000000,16.477,16.836,16.4692,16.8069,7431.0082519447,0
+WEYS.US,D,20110407,000000,16.7962,16.8069,16.5451,16.5567,10195.676191387,0
+WEYS.US,D,20110408,000000,16.7192,16.7192,16.2444,16.2444,10897.373776908,0
+WEYS.US,D,20110411,000000,16.2374,16.4292,16.1304,16.1781,4849.2131825217,0
+WEYS.US,D,20110412,000000,16.147,16.2929,16.0116,16.0116,6944.032182344,0
+WEYS.US,D,20110413,000000,16.1644,16.1644,15.8325,15.855,31345.231821766,0
+WEYS.US,D,20110414,000000,15.78,15.8919,15.7518,15.855,6475.5488748801,0
+WEYS.US,D,20110415,000000,15.8919,16.0905,15.7994,15.9961,14895.91990114,0
+WEYS.US,D,20110418,000000,15.78,16.1304,15.7449,16.0146,13915.803507892,0
+WEYS.US,D,20110419,000000,16.0964,16.0964,15.5581,15.9202,11933.99583224,0
+WEYS.US,D,20110420,000000,16.0817,16.3202,16.0759,16.221,10141.225280651,0
+WEYS.US,D,20110421,000000,16.2257,16.3144,16.1509,16.2444,7192.6570955157,0
+WEYS.US,D,20110425,000000,16.1849,16.1849,15.9679,16.07,3376.9838413026,0
+WEYS.US,D,20110426,000000,16.0964,16.3202,16.0964,16.2307,5813.9189406547,0
+WEYS.US,D,20110427,000000,16.2053,16.2949,16.0078,16.2668,8450.1649208137,0
+WEYS.US,D,20110428,000000,16.2862,16.5567,16.2862,16.5567,5033.1134282147,0
+WEYS.US,D,20110429,000000,16.5918,16.7369,16.2307,16.4,20368.750117939,0
+WEYS.US,D,20110502,000000,16.4692,16.8604,16.1509,16.1509,6616.2993422541,0
+WEYS.US,D,20110503,000000,16.1616,16.1751,15.8083,15.8083,6984.0998336403,0
+WEYS.US,D,20110504,000000,15.9202,16.1032,15.4724,15.5513,15521.591686766,0
+WEYS.US,D,20110505,000000,15.5269,15.6923,15.2768,15.3741,15427.073124734,0
+WEYS.US,D,20110506,000000,15.7391,15.7897,15.5591,15.6233,3644.1015166111,0
+WEYS.US,D,20110509,000000,15.6662,15.6662,15.4881,15.5085,8003.2565025093,0
+WEYS.US,D,20110510,000000,15.7381,15.8871,15.5961,15.7381,7124.8503010143,0
+WEYS.US,D,20110511,000000,15.6789,15.6789,15.4491,15.4559,6023.5035782043,0
+WEYS.US,D,20110512,000000,15.3596,15.7187,15.3596,15.6846,4773.1873826262,0
+WEYS.US,D,20110513,000000,15.782,15.782,15.5347,15.5425,5875.5614811104,0
+WEYS.US,D,20110516,000000,15.45,15.7576,15.45,15.4881,13153.490757589,0
+WEYS.US,D,20110517,000000,15.2904,15.4121,15.2018,15.2096,12655.213555572,0
+WEYS.US,D,20110518,000000,15.4881,15.5017,15.3177,15.4053,8386.4676290093,0
+WEYS.US,D,20110519,000000,15.4938,15.6789,15.4666,15.5221,8491.2599477842,0
+WEYS.US,D,20110520,000000,15.4121,15.5142,15.2242,15.3848,14480.860128738,0
+WEYS.US,D,20110523,000000,15.1609,15.3907,15.1609,15.3848,21551.259519015,0
+WEYS.US,D,20110524,000000,15.3119,15.3984,15.2768,15.3517,12192.894502154,0
+WEYS.US,D,20110525,000000,15.2486,15.4617,15.2486,15.4617,5323.8607440312,0
+WEYS.US,D,20110526,000000,15.4491,15.5221,15.4198,15.5221,4545.1099829397,0
+WEYS.US,D,20110527,000000,15.5221,15.8345,15.5221,15.8208,2605.4247099311,0
+WEYS.US,D,20110531,000000,15.9756,16.403,15.8394,16.403,53168.745894462,0
+WEYS.US,D,20110601,000000,16.3455,16.7281,15.6671,15.6789,13639.439451516,0
+WEYS.US,D,20110602,000000,15.6671,15.6856,15.4559,15.5269,13844.914586369,0
+WEYS.US,D,20110603,000000,15.3984,15.6719,15.3984,15.4938,16796.564898526,0
+WEYS.US,D,20110606,000000,15.4491,15.5969,15.4121,15.4121,14483.94225576,0
+WEYS.US,D,20110607,000000,15.6166,15.6166,15.4121,15.4559,2853.0222474285,0
+WEYS.US,D,20110608,000000,15.3984,15.707,15.3984,15.4413,21066.338200764,0
+WEYS.US,D,20110609,000000,15.4559,15.5269,15.3654,15.379,9380.967281696,0
+WEYS.US,D,20110610,000000,15.3654,15.6009,15.1542,15.2018,12329.535466831,0
+WEYS.US,D,20110613,000000,15.3235,15.4938,15.1609,15.2175,13264.44733041,0
+WEYS.US,D,20110614,000000,15.4053,15.5845,15.4053,15.5347,12557.612866517,0
+WEYS.US,D,20110615,000000,15.4286,15.4802,15.2242,15.3235,12078.85580231,0
+WEYS.US,D,20110616,000000,15.34,15.7556,15.3235,15.7157,9788.8354243785,0
+WEYS.US,D,20110617,000000,15.8024,15.8891,15.6166,15.6166,34136.611528738,0
+WEYS.US,D,20110620,000000,15.6096,15.7897,15.6096,15.7119,11032.98736591,0
+WEYS.US,D,20110621,000000,15.8083,15.9922,15.7119,15.9728,9509.3892409789,0
+WEYS.US,D,20110622,000000,15.9319,16.0476,15.707,15.7333,6165.2814212527,0
+WEYS.US,D,20110623,000000,15.5708,15.707,15.379,15.5845,10552.175550356,0
+WEYS.US,D,20110624,000000,15.5017,15.5017,15.2096,15.2369,180715.38110287,0
+WEYS.US,D,20110627,000000,15.2553,15.7673,15.2553,15.7673,11097.71203339,0
+WEYS.US,D,20110628,000000,15.8774,16.073,15.7673,16.073,10706.281901495,0
+WEYS.US,D,20110629,000000,16.0623,16.551,16.0623,16.3309,18282.150123511,0
+WEYS.US,D,20110630,000000,16.4526,16.7573,16.3271,16.7573,15338.718816748,0
+WEYS.US,D,20110701,000000,16.7125,16.7913,16.546,16.7008,10932.304549833,0
+WEYS.US,D,20110705,000000,16.4215,16.5237,16.3134,16.5023,7022.112733588,0
+WEYS.US,D,20110706,000000,16.4847,16.9705,16.4847,16.9705,15622.274502844,0
+WEYS.US,D,20110707,000000,17.0288,17.35,17.0288,17.2867,12284.330937163,0
+WEYS.US,D,20110708,000000,17.0151,17.0551,16.6745,16.9509,5313.5869872885,0
+WEYS.US,D,20110711,000000,16.8634,17.1486,16.8634,16.987,12345.973477618,0
+WEYS.US,D,20110712,000000,16.9987,17.2926,16.9441,17.131,12132.279337372,0
+WEYS.US,D,20110713,000000,17.1826,17.3617,17.1641,17.3004,14095.594250889,0
+WEYS.US,D,20110714,000000,17.4095,17.6333,17.0746,17.0746,14098.676377912,0
+WEYS.US,D,20110715,000000,16.7913,17.2137,16.6191,17.0473,28906.241971065,0
+WEYS.US,D,20110718,000000,16.7048,16.987,16.5314,16.7621,8306.3323264169,0
+WEYS.US,D,20110719,000000,16.9491,17.4902,16.9491,17.3685,25056.665319602,0
+WEYS.US,D,20110720,000000,17.1826,17.2313,17.1184,17.1184,3205.4121037007,0
+WEYS.US,D,20110721,000000,17.239,17.239,16.9187,17.1242,11079.219271252,0
+WEYS.US,D,20110722,000000,17.1096,17.3004,16.843,17.2186,18574.952190676,0
+WEYS.US,D,20110725,000000,17.1184,17.1768,16.7222,16.768,20339.98359906,0
+WEYS.US,D,20110726,000000,16.7378,16.9918,16.3883,16.5042,10200.813069758,0
+WEYS.US,D,20110727,000000,16.2434,16.4467,15.6671,15.6671,39713.206688638,0
+WEYS.US,D,20110728,000000,15.7556,16.0029,15.6691,15.9134,20529.020723125,0
+WEYS.US,D,20110729,000000,15.6749,16.2959,15.6749,15.777,11080.246646927,0
+WEYS.US,D,20110801,000000,16.0175,16.0175,15.6671,15.7947,19266.376019455,0
+WEYS.US,D,20110802,000000,16.0545,16.2356,15.2914,15.2914,13571.632657015,0
+WEYS.US,D,20110803,000000,15.5142,15.7197,15.3235,15.5347,15730.148948642,0
+WEYS.US,D,20110804,000000,15.379,16.0312,15.379,15.4568,34219.828958354,0
+WEYS.US,D,20110805,000000,15.7498,15.8472,15.2436,15.5542,19660.888278371,0
+WEYS.US,D,20110808,000000,15.3391,15.7003,15.0197,15.0197,38384.809941817,0
+WEYS.US,D,20110809,000000,15.2018,16.9441,15.2018,16.9053,24927.215984644,0
+WEYS.US,D,20110810,000000,16.2356,16.4896,15.6856,15.9786,20105.741945328,0
+WEYS.US,D,20110811,000000,15.9922,16.3728,15.6525,15.8715,24886.120957674,0
+WEYS.US,D,20110812,000000,16.0097,16.0097,15.2982,15.2982,16225.344023636,0
+WEYS.US,D,20110815,000000,15.4559,15.8891,15.4559,15.4938,16012.677259064,0
+WEYS.US,D,20110816,000000,15.4286,15.7003,15.2369,15.3177,27168.949705886,0
+WEYS.US,D,20110817,000000,15.3927,15.709,15.2914,15.379,16016.786761761,0
+WEYS.US,D,20110818,000000,15.1338,15.2553,14.7843,14.8952,34215.719455657,0
+WEYS.US,D,20110819,000000,14.7697,15.2836,14.7697,14.9955,20527.993347449,0
+WEYS.US,D,20110822,000000,15.3129,15.3858,15.0403,15.2018,13991.829307788,0
+WEYS.US,D,20110823,000000,15.34,15.7021,15.3177,15.6554,22688.564390425,0
+WEYS.US,D,20110824,000000,15.6622,16.1071,15.6622,16.073,8828.2391689425,0
+WEYS.US,D,20110825,000000,16.147,16.3309,15.4286,15.7226,11442.910259942,0
+WEYS.US,D,20110826,000000,15.4218,15.7994,15.4218,15.778,7442.3093843616,0
+WEYS.US,D,20110829,000000,15.8316,16.2842,15.7021,16.2578,12968.563136222,0
+WEYS.US,D,20110830,000000,16.1888,16.2434,15.7858,16.2434,8773.7882582065,0
+WEYS.US,D,20110831,000000,16.1158,16.2598,15.5142,15.5969,20196.151004663,0
+WEYS.US,D,20110901,000000,15.4374,15.5668,15.1609,15.2612,17355.457265325,0
+WEYS.US,D,20110902,000000,15.087,15.2515,14.6441,14.6879,21312.908362586,0
+WEYS.US,D,20110906,000000,14.7424,15.6253,14.502,14.6587,16057.881788731,0
+WEYS.US,D,20110907,000000,15.0909,15.5872,14.9468,15.3858,22770.754444367,0
+WEYS.US,D,20110908,000000,15.6408,15.6622,14.9955,15.018,15900.693310568,0
+WEYS.US,D,20110909,000000,14.83,14.9011,14.4261,14.502,23407.72736241,0
+WEYS.US,D,20110912,000000,14.5633,15.2301,14.5633,15.0792,12405.561266726,0
+WEYS.US,D,20110913,000000,14.9011,15.4968,14.9011,15.1921,18814.330722778,0
+WEYS.US,D,20110914,000000,15.3994,15.633,15.2486,15.5025,13839.777707998,0
+WEYS.US,D,20110915,000000,15.5979,15.7157,15.4286,15.7157,8726.5289771904,0
+WEYS.US,D,20110916,000000,15.7713,15.8111,15.6408,15.6408,25142.96487624,0
+WEYS.US,D,20110919,000000,15.379,15.9075,15.1395,15.5727,11559.003711133,0
+WEYS.US,D,20110920,000000,15.633,16.3455,15.2982,15.3235,22519.047404172,0
+WEYS.US,D,20110921,000000,15.379,15.778,14.7015,14.7901,16083.566180588,0
+WEYS.US,D,20110922,000000,14.4261,15.084,14.2761,14.5556,31502.420299928,0
+WEYS.US,D,20110923,000000,14.5984,15.1338,14.5984,15.1201,13862.379972831,0
+WEYS.US,D,20110926,000000,15.084,15.3751,15.012,15.3177,17024.642298213,0
+WEYS.US,D,20110927,000000,15.7157,15.7713,15.3177,15.7157,20320.463461248,0
+WEYS.US,D,20110928,000000,15.6807,15.7294,15.1124,15.1532,19523.219938021,0
+WEYS.US,D,20110929,000000,15.5376,15.6253,15.1794,15.4675,12143.580469789,0
+WEYS.US,D,20110930,000000,15.7226,15.7226,15.1921,15.2923,25653.570586349,0
+WEYS.US,D,20111003,000000,15.2301,15.3994,14.4144,14.5234,29693.211737551,0
+WEYS.US,D,20111004,000000,14.7424,14.9253,14.3793,14.6753,70532.422165181,0
+WEYS.US,D,20111005,000000,15.0743,15.7556,14.7288,15.0743,17850.65234032,0
+WEYS.US,D,20111006,000000,15.3596,15.4286,15.2982,15.3596,21931.388518493,0
+WEYS.US,D,20111007,000000,15.3927,15.854,15.3858,15.4968,26628.550101224,0
+WEYS.US,D,20111010,000000,15.3751,16.3251,15.3235,16.2842,19628.012256795,0
+WEYS.US,D,20111011,000000,15.7021,16.2102,15.7021,16.183,21600.57355138,0
+WEYS.US,D,20111012,000000,16.2501,16.2501,15.9902,16.2501,10111.431386097,0
+WEYS.US,D,20111013,000000,16.1333,16.4088,16.0934,16.4088,5743.0300191305,0
+WEYS.US,D,20111014,000000,16.3532,16.7884,16.1616,16.7884,15178.448211562,0
+WEYS.US,D,20111017,000000,16.6551,16.6628,16.3388,16.4302,15318.171303262,0
+WEYS.US,D,20111018,000000,16.4487,16.547,16.2648,16.3883,29389.108537969,0
+WEYS.US,D,20111019,000000,16.3816,16.3816,16.0165,16.0682,13162.737138658,0
+WEYS.US,D,20111020,000000,16.1333,16.1333,15.8677,15.9649,3687.2512949301,0
+WEYS.US,D,20111021,000000,16.3388,16.586,15.9212,16.4906,16395.888385563,0
+WEYS.US,D,20111024,000000,16.4847,16.6716,16.403,16.6628,24358.049861103,0
+WEYS.US,D,20111025,000000,16.438,16.5451,15.4481,15.6174,16765.743628298,0
+WEYS.US,D,20111026,000000,15.9698,15.9698,15.7431,15.7713,26768.273192923,0
+WEYS.US,D,20111027,000000,16.3017,16.5188,16.0545,16.4633,61446.311701999,0
+WEYS.US,D,20111028,000000,16.3952,16.513,16.218,16.4302,10723.747287958,0
+WEYS.US,D,20111031,000000,16.2424,16.4506,16.1129,16.2491,10378.549061405,0
+WEYS.US,D,20111101,000000,15.7858,16.11,15.4938,15.6477,14719.211285167,0
+WEYS.US,D,20111102,000000,15.8677,16.5801,15.7713,16.4847,26291.570880065,0
+WEYS.US,D,20111103,000000,16.6454,16.6454,16.142,16.4526,26935.735427829,0
+WEYS.US,D,20111104,000000,16.0934,16.3104,16.0934,16.2882,4717.709096216,0
+WEYS.US,D,20111107,000000,16.4224,16.5733,16.1149,16.4351,11813.79287835,0
+WEYS.US,D,20111108,000000,16.3728,16.5928,16.1751,16.4906,11073.055017207,0
+WEYS.US,D,20111109,000000,16.3572,16.3572,15.4403,15.4607,22249.874977514,0
+WEYS.US,D,20111110,000000,15.7713,15.8316,15.4792,15.8316,9834.039954046,0
+WEYS.US,D,20111111,000000,15.8316,16.3328,15.8316,16.3328,11286.749157453,0
+WEYS.US,D,20111114,000000,16.073,16.147,15.8677,15.8677,10269.647239934,0
+WEYS.US,D,20111115,000000,15.9572,16.2501,15.8472,16.2035,12079.883177985,0
+WEYS.US,D,20111116,000000,16.0545,16.3883,15.8394,15.854,16283.904437069,0
+WEYS.US,D,20111117,000000,15.8998,15.9299,15.7713,15.778,8881.6627040041,0
+WEYS.US,D,20111118,000000,15.777,16.142,15.777,16.0322,10612.790715137,0
+WEYS.US,D,20111121,000000,15.7858,16.0312,15.7713,15.7713,15352.074700513,0
+WEYS.US,D,20111122,000000,15.709,15.7431,15.5979,15.633,10457.656988324,0
+WEYS.US,D,20111123,000000,15.5591,15.5591,14.9711,14.9838,21072.502454809,0
+WEYS.US,D,20111125,000000,14.9186,15.2729,14.8816,14.8952,11704.891056878,0
+WEYS.US,D,20111128,000000,15.4101,15.9455,15.3965,15.854,21407.426924618,0
+WEYS.US,D,20111129,000000,15.8929,15.9085,15.7284,15.7713,5088.5917146249,0
+WEYS.US,D,20111130,000000,15.999,17.0619,15.852,16.908,92579.904134867,0
+WEYS.US,D,20111201,000000,16.8468,16.9548,16.6337,16.7056,21529.684629857,0
+WEYS.US,D,20111202,000000,16.9977,16.9977,16.5704,16.8342,10588.133698955,0
+WEYS.US,D,20111205,000000,16.9374,17.1709,16.6454,17.1436,16846.906306565,0
+WEYS.US,D,20111206,000000,16.985,17.3081,16.8594,17.0814,15252.41926011,0
+WEYS.US,D,20111207,000000,16.985,16.985,16.7709,16.9491,7600.5252381981,0
+WEYS.US,D,20111208,000000,16.8059,16.8059,16.1849,16.2677,10889.154771513,0
+WEYS.US,D,20111209,000000,16.4137,17.0551,16.4137,16.9374,17047.244563047,0
+WEYS.US,D,20111212,000000,16.9374,16.9374,16.5771,16.7155,16463.695180065,0
+WEYS.US,D,20111213,000000,16.8176,16.8176,16.0934,16.1226,11115.177419851,0
+WEYS.US,D,20111214,000000,16.0175,16.1333,15.8802,15.9212,8967.9622606423,0
+WEYS.US,D,20111215,000000,15.8754,15.8998,15.6876,15.8998,9579.2507868288,0
+WEYS.US,D,20111216,000000,16.0107,16.1012,15.8111,15.8111,42102.882506974,0
+WEYS.US,D,20111219,000000,15.8618,16.3163,15.7635,15.8316,11943.242213308,0
+WEYS.US,D,20111220,000000,16.4273,16.9772,16.0029,16.9636,24212.162515357,0
+WEYS.US,D,20111221,000000,16.8263,16.8517,16.6064,16.7787,21003.668284634,0
+WEYS.US,D,20111222,000000,16.84,17.0132,16.7008,17.0054,7157.7263225907,0
+WEYS.US,D,20111223,000000,17.0464,17.0941,16.917,17.0941,5031.0586768662,0
+WEYS.US,D,20111227,000000,16.91,17.0814,16.91,17.0668,2790.3523312985,0
+WEYS.US,D,20111228,000000,17.0668,17.0668,16.6268,16.6454,10544.983920636,0
+WEYS.US,D,20111229,000000,16.5977,16.9033,16.5977,16.8965,5938.2313972405,0
+WEYS.US,D,20111230,000000,16.8741,17.0347,16.8176,16.9431,8585.7785098164,0
+WEYS.US,D,20120103,000000,17.1836,17.5709,16.8896,17.5709,7696.0711759046,0
+WEYS.US,D,20120104,000000,17.462,17.6877,17.353,17.6877,4797.8443988085,0
+WEYS.US,D,20120105,000000,17.5223,17.6966,17.462,17.6966,3482.8035357518,0
+WEYS.US,D,20120106,000000,17.6537,17.6537,17.5709,17.5709,10704.227150146,0
+WEYS.US,D,20120109,000000,17.7101,17.8679,17.5602,17.6197,12200.086131873,0
+WEYS.US,D,20120110,000000,17.8045,17.8045,17.5223,17.5662,9744.6582703851,0
+WEYS.US,D,20120111,000000,17.4406,17.4406,17.4133,17.4133,6166.3087969269,0
+WEYS.US,D,20120112,000000,16.8517,17.0941,16.6755,16.6755,3808.4816244931,0
+WEYS.US,D,20120113,000000,16.3854,16.3933,15.9912,15.999,15138.380560265,0
+WEYS.US,D,20120117,000000,16.216,16.2842,16.0205,16.0496,11908.311440382,0
+WEYS.US,D,20120118,000000,16.0399,16.0467,15.9144,16.0399,16075.347175193,0
+WEYS.US,D,20120119,000000,15.9309,16.073,15.9085,15.9582,8524.1359693606,0
+WEYS.US,D,20120120,000000,16.0555,16.2132,16.0467,16.2132,6672.8050043386,0
+WEYS.US,D,20120123,000000,16.2677,16.6122,16.1634,16.4934,13878.817983619,0
+WEYS.US,D,20120124,000000,16.4195,16.7865,16.3933,16.7416,20717.030471514,0
+WEYS.US,D,20120125,000000,16.6891,16.91,16.6541,16.7573,13458.621332846,0
+WEYS.US,D,20120126,000000,17.0405,17.132,16.9491,16.9548,10193.621440038,0
+WEYS.US,D,20120127,000000,16.9772,17.2946,16.9772,17.2946,7114.5765442716,0
+WEYS.US,D,20120130,000000,16.9714,17.281,16.7787,17.1913,6776.5699474391,0
+WEYS.US,D,20120131,000000,16.9928,17.5769,16.8351,17.4318,11956.598097073,0
+WEYS.US,D,20120201,000000,17.5836,18.3449,17.3774,18.2485,20799.220525456,0
+WEYS.US,D,20120202,000000,18.1676,18.3449,17.7734,18.3175,15479.469284121,0
+WEYS.US,D,20120203,000000,18.2202,18.7243,18.2202,18.6894,32681.847573981,0
+WEYS.US,D,20120206,000000,18.6339,18.6339,18.3506,18.4957,7114.5765442716,0
+WEYS.US,D,20120207,000000,18.4616,18.6202,18.4616,18.5521,9688.1526083007,0
+WEYS.US,D,20120208,000000,18.3127,18.7983,18.3127,18.7029,3775.6056029167,0
+WEYS.US,D,20120209,000000,18.6621,18.8043,18.2649,18.2728,38423.850217438,0
+WEYS.US,D,20120210,000000,18.0139,18.0139,17.8104,17.8104,2624.9448477421,0
+WEYS.US,D,20120213,000000,18.1735,18.1735,17.7024,18.0811,7793.6718649596,0
+WEYS.US,D,20120214,000000,17.9379,17.972,17.4133,17.6411,12389.123255938,0
+WEYS.US,D,20120215,000000,17.8104,17.9155,16.8896,16.9548,12090.156934728,0
+WEYS.US,D,20120216,000000,16.91,17.3588,16.91,17.353,6647.120612482,0
+WEYS.US,D,20120217,000000,17.1709,17.3374,17.1018,17.1018,5650.5662084468,0
+WEYS.US,D,20120221,000000,16.1226,16.9918,16.1226,16.6823,7192.6570955157,0
+WEYS.US,D,20120222,000000,16.5977,16.62,16.3328,16.3328,4607.7798990698,0
+WEYS.US,D,20120223,000000,16.7369,17.24,16.3933,17.1777,10640.529858342,0
+WEYS.US,D,20120224,000000,17.2586,17.3189,17.0357,17.0357,6982.0450822918,0
+WEYS.US,D,20120227,000000,16.8896,17.1096,16.6454,17.0872,1806.1264353545,0
+WEYS.US,D,20120228,000000,17.1096,17.2887,16.6395,16.8468,4959.1423796677,0
+WEYS.US,D,20120229,000000,16.9491,16.9491,15.999,16.1119,14729.485041909,0
+WEYS.US,D,20120301,000000,16.3766,16.7242,15.9582,16.0467,9167.2731414493,0
+WEYS.US,D,20120302,000000,16.1187,16.6191,15.5211,15.6019,31124.346051799,0
+WEYS.US,D,20120305,000000,15.7858,15.9835,15.6174,15.7342,8860.0878148447,0
+WEYS.US,D,20120306,000000,15.6807,16.0205,15.5648,15.6096,20011.223383296,0
+WEYS.US,D,20120307,000000,15.7226,16.0419,15.7226,15.9932,2621.8627207193,0
+WEYS.US,D,20120308,000000,15.9649,16.3202,15.8754,16.2491,11466.539900449,0
+WEYS.US,D,20120309,000000,16.1041,16.5295,16.1041,16.3747,9207.3407927455,0
+WEYS.US,D,20120312,000000,16.2093,16.4107,16.2093,16.3202,2571.5213126805,0
+WEYS.US,D,20120313,000000,16.5967,16.9043,16.5071,16.9043,21003.668284634,0
+WEYS.US,D,20120314,000000,16.8059,16.8682,16.7369,16.7369,4191.6927509933,0
+WEYS.US,D,20120315,000000,16.8119,16.918,16.8059,16.8273,6714.9274069833,0
+WEYS.US,D,20120316,000000,16.7056,16.8477,16.4925,16.4993,21521.465624463,0
+WEYS.US,D,20120319,000000,16.4993,17.024,16.4993,16.9655,12508.298834152,0
+WEYS.US,D,20120320,000000,16.8965,16.8965,16.4925,16.5373,7596.4157355011,0
+WEYS.US,D,20120321,000000,16.473,16.6755,16.473,16.5694,8695.7077069625,0
+WEYS.US,D,20120322,000000,16.2842,16.3465,16.035,16.145,12063.445167197,0
+WEYS.US,D,20120323,000000,16.1751,16.6599,16.1751,16.6599,11126.478552269,0
+WEYS.US,D,20120326,000000,16.6891,17.3694,16.6891,17.3694,12511.380961176,0
+WEYS.US,D,20120327,000000,17.4035,17.4035,17.0357,17.2371,4948.8686229252,0
+WEYS.US,D,20120328,000000,17.425,17.425,17.1125,17.203,6974.8534525719,0
+WEYS.US,D,20120329,000000,17.0571,17.1534,16.8273,17.1262,6344.0447885744,0
+WEYS.US,D,20120330,000000,17.3063,17.3063,16.4107,16.4653,12725.075101422,0
+WEYS.US,D,20120402,000000,16.4925,16.7952,16.4867,16.6541,11997.693124044,0
+WEYS.US,D,20120403,000000,16.5373,16.6891,16.2424,16.2491,11008.330349728,0
+WEYS.US,D,20120404,000000,16.1616,16.2025,15.7284,15.7858,19202.678727651,0
+WEYS.US,D,20120405,000000,15.6807,16.1246,15.6807,15.9932,3885.5348000629,0
+WEYS.US,D,20120409,000000,15.7021,15.9738,15.5648,15.6174,39567.319342893,0
+WEYS.US,D,20120410,000000,15.6174,16.2025,15.2923,15.3605,27473.052905468,0
+WEYS.US,D,20120411,000000,15.5902,15.9319,15.5902,15.8618,15268.857270897,0
+WEYS.US,D,20120412,000000,15.8063,16.2638,15.8063,16.1811,16369.176618032,0
+WEYS.US,D,20120413,000000,16.1246,16.1246,15.2923,15.3605,16006.513005019,0
+WEYS.US,D,20120416,000000,15.4384,15.8063,15.4384,15.5211,12508.298834152,0
+WEYS.US,D,20120417,000000,15.5658,16.4332,15.5658,16.1956,16977.383017196,0
+WEYS.US,D,20120418,000000,16.1313,16.6258,15.7713,15.778,20217.725893823,0
+WEYS.US,D,20120419,000000,15.7342,15.8063,15.306,15.4024,16246.918912796,0
+WEYS.US,D,20120420,000000,15.7147,15.9231,15.4997,15.8754,28788.093768525,0
+WEYS.US,D,20120423,000000,15.5775,15.8618,15.5269,15.6311,23619.366751308,0
+WEYS.US,D,20120424,000000,15.6467,16.1527,15.6467,16.1246,15675.698037906,0
+WEYS.US,D,20120425,000000,16.3971,16.5694,16.2715,16.4993,7334.434938564,0
+WEYS.US,D,20120426,000000,16.4439,16.6687,16.4107,16.6337,5502.6241113529,0
+WEYS.US,D,20120427,000000,16.7416,17.0161,16.6044,17.0161,12644.93979883,0
+WEYS.US,D,20120430,000000,16.918,16.9997,16.7145,16.9431,8259.0730454007,0
+WEYS.US,D,20120501,000000,16.8029,16.8029,15.6428,15.7381,15146.599565659,0
+WEYS.US,D,20120502,000000,15.5775,16.0973,15.4774,16.035,12997.329655102,0
+WEYS.US,D,20120503,000000,16.0633,16.3202,15.6906,15.6906,16270.548553303,0
+WEYS.US,D,20120504,000000,15.6953,15.819,15.306,15.4588,26467.252120365,0
+WEYS.US,D,20120507,000000,15.6019,15.9095,15.306,15.6807,7683.7426678134,0
+WEYS.US,D,20120508,000000,15.5648,16.1373,15.5648,15.9649,16312.670955949,0
+WEYS.US,D,20120509,000000,15.7751,15.7897,15.5872,15.67,22120.425642558,0
+WEYS.US,D,20120510,000000,15.6253,15.9368,15.6253,15.9368,8999.8109065444,0
+WEYS.US,D,20120511,000000,15.891,15.891,15.6495,15.7528,20788.946768712,0
+WEYS.US,D,20120514,000000,15.5648,15.9153,15.5648,15.7556,32881.158454788,0
+WEYS.US,D,20120515,000000,15.7917,16.0643,15.7917,15.8754,13272.666335804,0
+WEYS.US,D,20120516,000000,15.8802,16.0973,15.8404,15.8404,10676.488006942,0
+WEYS.US,D,20120517,000000,15.9386,15.9796,15.7147,15.8481,27798.73099421,0
+WEYS.US,D,20120518,000000,15.7459,16.1811,15.7459,15.9649,20527.993347449,0
+WEYS.US,D,20120521,000000,15.8948,16.4322,15.7917,16.3465,18693.100393216,0
+WEYS.US,D,20120522,000000,16.4127,16.4827,15.8744,16.0633,7931.3402053108,0
+WEYS.US,D,20120523,000000,16.0399,16.3017,15.9835,16.2424,6961.4975688065,0
+WEYS.US,D,20120524,000000,16.2346,16.2346,15.8988,15.9776,7387.8584736256,0
+WEYS.US,D,20120525,000000,16.0039,16.2025,15.9065,15.9582,24566.607122978,0
+WEYS.US,D,20120529,000000,16.07,16.2939,16.07,16.2229,5950.5599053317,0
+WEYS.US,D,20120530,000000,16.145,16.3017,15.9513,15.999,28954.528627756,0
+WEYS.US,D,20120531,000000,16.0116,16.3475,16.0116,16.3475,21031.407427839,0
+WEYS.US,D,20120601,000000,16.075,16.1313,15.7751,15.8657,21425.919686756,0
+WEYS.US,D,20120604,000000,15.9134,16.0565,15.6632,15.8218,16563.350620469,0
+WEYS.US,D,20120605,000000,15.7897,16.0954,15.7528,15.9835,13258.283076365,0
+WEYS.US,D,20120606,000000,16.0954,16.1956,15.9065,16.0954,14596.953579929,0
+WEYS.US,D,20120607,000000,16.2715,16.2715,15.852,15.9649,20809.494282198,0
+WEYS.US,D,20120608,000000,15.9368,16.2715,15.9368,16.2501,7953.9424701446,0
+WEYS.US,D,20120611,000000,16.4127,16.4127,15.7957,15.8988,15272.966773594,0
+WEYS.US,D,20120612,000000,15.9922,16.2093,15.8744,16.1607,12705.554963611,0
+WEYS.US,D,20120613,000000,16.1313,16.1811,15.8598,15.8861,16251.028415493,0
+WEYS.US,D,20120614,000000,15.9835,16.1742,15.9202,16.0895,20693.400831006,0
+WEYS.US,D,20120615,000000,16.0486,16.399,15.9708,16.1313,50061.961855491,0
+WEYS.US,D,20120618,000000,16.1313,16.2775,15.7751,16.1811,20153.001226344,0
+WEYS.US,D,20120619,000000,16.2648,16.586,15.9445,16.4672,58711.43765711,0
+WEYS.US,D,20120620,000000,16.5159,16.586,16.257,16.4449,3238.2881252772,0
+WEYS.US,D,20120621,000000,16.4886,16.5519,15.9582,16.1119,15450.702765242,0
+WEYS.US,D,20120622,000000,16.1742,17.2926,16.0954,17.2497,105713.87475465,0
+WEYS.US,D,20120625,000000,16.839,16.8458,16.4944,16.5237,10869.634633703,0
+WEYS.US,D,20120626,000000,16.4827,16.621,16.0895,16.1868,30579.836944439,0
+WEYS.US,D,20120627,000000,16.2287,16.2939,15.9649,16.0807,28313.446207016,0
+WEYS.US,D,20120628,000000,15.9445,16.0954,15.8794,16.0486,21457.768332659,0
+WEYS.US,D,20120629,000000,16.3407,16.3407,15.9922,16.2229,50888.999273272,0
+WEYS.US,D,20120702,000000,15.999,16.3144,15.999,16.257,11752.150337895,0
+WEYS.US,D,20120703,000000,16.2715,16.7533,16.2093,16.6151,30029.163583034,0
+WEYS.US,D,20120705,000000,16.6074,16.6074,16.3845,16.5314,3214.6584847692,0
+WEYS.US,D,20120706,000000,16.3261,16.4827,16.0954,16.3913,56901.201719059,0
+WEYS.US,D,20120709,000000,16.4049,16.4049,16.145,16.2715,3624.5813788,0
+WEYS.US,D,20120710,000000,16.438,16.4827,16.1811,16.4827,6034.8047106212,0
+WEYS.US,D,20120711,000000,16.5237,16.6852,16.3845,16.6551,20281.423185627,0
+WEYS.US,D,20120712,000000,16.5314,16.7105,16.4263,16.6151,7214.2319846752,0
+WEYS.US,D,20120713,000000,16.7748,17.0064,16.6424,16.8458,31258.932265128,0
+WEYS.US,D,20120716,000000,16.8235,16.8721,16.6852,16.7105,2716.3812827516,0
+WEYS.US,D,20120717,000000,16.8497,16.8497,16.3261,16.7192,15045.916749582,0
+WEYS.US,D,20120718,000000,16.7192,16.8497,16.4526,16.8497,9316.2426142174,0
+WEYS.US,D,20120719,000000,16.9491,17.0064,16.8323,16.8809,4411.5511452855,0
+WEYS.US,D,20120720,000000,16.7533,16.9491,16.5519,16.7192,29834.989580599,0
+WEYS.US,D,20120723,000000,16.4127,16.9023,16.2842,16.6005,30075.395488376,0
+WEYS.US,D,20120724,000000,16.6074,16.6355,16.2939,16.3756,7999.1469998122,0
+WEYS.US,D,20120725,000000,16.4827,16.7992,16.2648,16.4672,26103.561131676,0
+WEYS.US,D,20120726,000000,16.8156,16.908,16.4944,16.6911,3744.7843326889,0
+WEYS.US,D,20120727,000000,16.3552,16.9782,16.2346,16.9227,17108.887103502,0
+WEYS.US,D,20120730,000000,16.9364,16.9928,16.6482,16.6726,5844.7402108826,0
+WEYS.US,D,20120731,000000,16.6298,16.7192,16.3756,16.6551,17637.985575749,0
+WEYS.US,D,20120801,000000,16.7621,16.7992,16.4594,16.4594,14592.844077233,0
+WEYS.US,D,20120802,000000,16.3631,16.4282,16.1187,16.1811,15139.407935941,0
+WEYS.US,D,20120803,000000,16.5159,16.6638,16.2939,16.5519,12819.593663454,0
+WEYS.US,D,20120806,000000,16.6852,16.7533,16.5159,16.6151,4038.613775528,0
+WEYS.US,D,20120807,000000,16.6074,16.7533,16.3104,16.4127,37374.899654016,0
+WEYS.US,D,20120808,000000,16.4827,16.5159,16.2346,16.3017,9655.2765867243,0
+WEYS.US,D,20120809,000000,16.4127,16.4127,16.1654,16.2501,9144.6708766155,0
+WEYS.US,D,20120810,000000,16.1868,16.2939,16.1654,16.1742,2921.8564176041,0
+WEYS.US,D,20120813,000000,16.1607,16.2229,16.1607,16.1868,2081.463116057,0
+WEYS.US,D,20120814,000000,16.2346,16.2939,15.8598,15.9202,6088.2282456829,0
+WEYS.US,D,20120815,000000,15.9776,16.0954,15.9776,16.0807,11993.583621347,0
+WEYS.US,D,20120816,000000,15.9835,16.3202,15.9835,16.3144,15024.341860423,0
+WEYS.US,D,20120817,000000,16.2424,16.4827,16.2424,16.4827,5361.8736439789,0
+WEYS.US,D,20120820,000000,16.475,16.4827,15.7673,16.3699,2999.9369688481,0
+WEYS.US,D,20120821,000000,16.2346,16.7038,16.1742,16.4449,34822.898479146,0
+WEYS.US,D,20120822,000000,16.4302,16.4302,15.9922,16.0807,2677.3410071295,0
+WEYS.US,D,20120823,000000,15.9649,16.51,15.8598,16.1187,22887.875271233,0
+WEYS.US,D,20120824,000000,16.075,16.5791,16.075,16.4127,10076.500613172,0
+WEYS.US,D,20120827,000000,16.2775,16.3631,16.1654,16.1654,8609.4081503245,0
+WEYS.US,D,20120828,000000,16.1313,16.216,16.0116,16.216,19926.978578006,0
+WEYS.US,D,20120829,000000,16.2775,16.5344,16.1742,16.5344,20336.901472037,0
+WEYS.US,D,20120830,000000,16.4068,16.5597,16.1821,16.2715,4577.9860045162,0
+WEYS.US,D,20120831,000000,16.216,16.3854,16.0886,16.1742,28815.83291173,0
+WEYS.US,D,20120904,000000,16.1518,16.3485,16.0389,16.3261,14280.521872256,0
+WEYS.US,D,20120905,000000,16.3709,16.3709,16.1363,16.1363,15753.77858915,0
+WEYS.US,D,20120906,000000,16.1868,16.548,16.1801,16.477,26500.128141942,0
+WEYS.US,D,20120907,000000,16.4389,16.4964,16.2852,16.3933,14375.040434288,0
+WEYS.US,D,20120910,000000,16.3562,16.3933,16.2287,16.2715,8890.9090850725,0
+WEYS.US,D,20120911,000000,16.3766,16.3766,16.216,16.2715,11166.546203565,0
+WEYS.US,D,20120912,000000,16.1178,16.1178,15.9114,16.0555,29274.042462452,0
+WEYS.US,D,20120913,000000,16.073,16.3318,16.0029,16.216,25419.328932617,0
+WEYS.US,D,20120914,000000,16.216,16.3933,15.9494,16.1236,50173.945803985,0
+WEYS.US,D,20120917,000000,16.1236,16.216,15.9689,16.1518,32624.314536222,0
+WEYS.US,D,20120918,000000,16.1654,16.3933,15.9689,16.1868,52576.977506086,0
+WEYS.US,D,20120919,000000,16.1801,16.3154,16.0029,16.1518,11323.734681728,0
+WEYS.US,D,20120920,000000,16.0886,16.3104,16.073,16.1742,9316.2426142174,0
+WEYS.US,D,20120921,000000,16.3027,16.9063,16.216,16.8702,63228.808496846,0
+WEYS.US,D,20120924,000000,16.7583,17.2381,16.5344,17.0609,39197.464100158,0
+WEYS.US,D,20120925,000000,17.1379,17.4648,16.9364,16.9967,23468.34252719,0
+WEYS.US,D,20120926,000000,17.0347,17.2176,16.6044,17.166,29378.834781227,0
+WEYS.US,D,20120927,000000,17.2176,17.5574,17.0211,17.5126,11816.875005374,0
+WEYS.US,D,20120928,000000,17.4581,17.4852,16.9695,17.166,38401.247952604,0
+WEYS.US,D,20121001,000000,17.2439,17.4698,16.9616,17.1339,9897.7372458503,0
+WEYS.US,D,20121002,000000,17.203,17.6323,17.0668,17.1875,24366.268866496,0
+WEYS.US,D,20121003,000000,17.3988,17.534,17.3024,17.3024,7254.2996359714,0
+WEYS.US,D,20121004,000000,17.4493,17.5428,17.203,17.4648,13739.094891919,0
+WEYS.US,D,20121005,000000,17.4852,17.8718,17.3714,17.5253,46262.726612065,0
+WEYS.US,D,20121008,000000,17.8124,17.8124,17.4279,17.5681,27543.941826993,0
+WEYS.US,D,20121009,000000,17.5505,17.5505,17.203,17.2731,6375.8934344766,0
+WEYS.US,D,20121010,000000,17.3296,17.4648,17.1184,17.4648,6595.7518287688,0
+WEYS.US,D,20121011,000000,17.4852,17.717,17.4852,17.6187,4925.2389824171,0
+WEYS.US,D,20121012,000000,17.4493,17.7891,17.2936,17.6187,40873.113824881,0
+WEYS.US,D,20121015,000000,17.6401,17.7997,17.5194,17.6323,11139.834436034,0
+WEYS.US,D,20121016,000000,17.754,18.1277,17.4152,17.7238,46084.990620418,0
+WEYS.US,D,20121017,000000,17.8055,18.1053,17.6274,17.9359,14140.798780556,0
+WEYS.US,D,20121018,000000,17.682,17.8221,17.5428,17.5428,6673.8323800128,0
+WEYS.US,D,20121019,000000,17.3774,17.4425,16.4068,16.7718,72214.23614395,0
+WEYS.US,D,20121022,000000,16.8206,17.1456,16.7583,17.0824,12632.611290739,0
+WEYS.US,D,20121023,000000,16.9207,16.9207,16.3766,16.6327,18788.646330923,0
+WEYS.US,D,20121024,000000,16.6181,16.6959,16.548,16.6959,13175.065646749,0
+WEYS.US,D,20121025,000000,16.7962,17.0464,16.7806,16.9364,5982.4085512338,0
+WEYS.US,D,20121026,000000,16.9616,17.2936,16.7806,16.843,31981.177364134,0
+WEYS.US,D,20121031,000000,16.8069,16.8069,16.3933,16.5528,13843.887210694,0
+WEYS.US,D,20121101,000000,16.5878,16.8011,16.4692,16.6103,12302.8236993,0
+WEYS.US,D,20121102,000000,16.6814,16.7155,16.216,16.2501,39899.16168568,0
+WEYS.US,D,20121105,000000,16.216,16.4282,16.1304,16.2025,20757.098122811,0
+WEYS.US,D,20121106,000000,16.2501,16.5344,16.2501,16.477,14824.003603941,0
+WEYS.US,D,20121107,000000,16.3562,16.4098,15.9893,16.0798,36870.458197953,0
+WEYS.US,D,20121108,000000,16.0944,16.216,16.0165,16.0233,28899.050341345,0
+WEYS.US,D,20121109,000000,16.1363,16.216,16.1236,16.144,11732.630200084,0
+WEYS.US,D,20121112,000000,16.1518,16.2949,16.1518,16.2346,8451.1922964879,0
+WEYS.US,D,20121113,000000,15.9825,16.3154,15.9494,16.0798,15861.653034947,0
+WEYS.US,D,20121114,000000,16.144,16.2346,15.9746,16.1032,19545.822202855,0
+WEYS.US,D,20121115,000000,16.0798,16.3104,16.0798,16.1654,13021.986671284,0
+WEYS.US,D,20121116,000000,16.144,16.5197,16.1236,16.3933,21984.812053554,0
+WEYS.US,D,20121119,000000,16.3933,16.7504,16.3854,16.4692,7541.9648247651,0
+WEYS.US,D,20121120,000000,16.4623,16.5197,16.2434,16.3261,15102.422411667,0
+WEYS.US,D,20121121,000000,16.4068,16.6327,16.3211,16.6327,36888.950960089,0
+WEYS.US,D,20121123,000000,16.7155,16.7155,16.4964,16.6745,12811.374658061,0
+WEYS.US,D,20121126,000000,16.4906,16.7583,16.4906,16.7155,17918.459134822,0
+WEYS.US,D,20121127,000000,16.6327,16.7378,16.4837,16.6687,19048.57237651,0
+WEYS.US,D,20121128,000000,16.5411,16.6814,16.2501,16.6814,30454.497112179,0
+WEYS.US,D,20121129,000000,16.8069,16.8497,16.7008,16.8069,10885.045268816,0
+WEYS.US,D,20121130,000000,16.8555,16.8555,16.438,16.7066,48114.057577088,0
+WEYS.US,D,20121203,000000,16.6891,16.8497,16.6687,16.838,21205.03391679,0
+WEYS.US,D,20121204,000000,16.7504,16.908,16.6891,16.908,15771.243975612,0
+WEYS.US,D,20121205,000000,16.9558,16.9558,16.6093,16.8069,13916.830883568,0
+WEYS.US,D,20121206,000000,16.5178,16.7718,16.4701,16.6385,18322.217774807,0
+WEYS.US,D,20121207,000000,16.802,16.802,16.5324,16.6745,18768.098817437,0
+WEYS.US,D,20121210,000000,16.7504,16.7504,16.438,16.6687,28961.720257475,0
+WEYS.US,D,20121211,000000,16.7718,16.7718,16.3826,16.5023,38803.979216916,0
+WEYS.US,D,20121212,000000,16.4672,16.511,16.291,16.3183,11331.953687122,0
+WEYS.US,D,20121213,000000,16.3826,16.3903,16.1918,16.2053,15060.300009022,0
+WEYS.US,D,20121214,000000,16.2394,16.2686,16.1061,16.2317,30362.033301496,0
+WEYS.US,D,20121217,000000,16.2686,16.5023,16.2686,16.476,22099.878129072,0
+WEYS.US,D,20121218,000000,16.511,16.8439,16.3309,16.7904,12638.775544784,0
+WEYS.US,D,20121219,000000,16.911,16.911,16.5947,16.8672,9905.9562512444,0
+WEYS.US,D,20121220,000000,16.911,16.911,16.6327,16.8029,25386.452911041,0
+WEYS.US,D,20121221,000000,16.7992,16.8332,16.6424,16.8029,60677.83469765,0
+WEYS.US,D,20121224,000000,16.7748,16.8332,16.6969,16.7252,12131.251961698,0
+WEYS.US,D,20121226,000000,16.7913,16.8079,16.6327,16.6697,7833.7395162558,0
+WEYS.US,D,20121227,000000,16.7174,16.8029,16.6706,16.7174,9008.0299119385,0
+WEYS.US,D,20121228,000000,16.6823,16.7524,16.3221,16.4175,12216.524142662,0
+WEYS.US,D,20121231,000000,16.5246,16.7252,16.3961,16.7076,13761.697156753,0
+WEYS.US,D,20130102,000000,16.8517,17.1534,16.8458,17.0951,30901.405530484,0
+WEYS.US,D,20130103,000000,17.1622,17.1622,16.7913,16.911,12611.036401578,0
+WEYS.US,D,20130104,000000,17.0599,17.0599,16.8243,16.9957,5082.4274605794,0
+WEYS.US,D,20130107,000000,16.8594,16.8594,16.2735,16.329,57290.577099605,0
+WEYS.US,D,20130108,000000,16.3445,16.5324,16.1966,16.2882,18405.435204422,0
+WEYS.US,D,20130109,000000,16.3816,16.475,16.2364,16.4175,6881.3622662139,0
+WEYS.US,D,20130110,000000,16.5324,16.5324,16.2364,16.2803,16596.226642046,0
+WEYS.US,D,20130111,000000,16.3816,16.4175,16.2239,16.2803,14289.768253324,0
+WEYS.US,D,20130114,000000,16.3114,16.3816,16.2035,16.2588,12484.669193645,0
+WEYS.US,D,20130115,000000,16.4068,16.4068,16.2239,16.3602,5013.5932904037,0
+WEYS.US,D,20130116,000000,16.547,16.547,16.2364,16.2735,12530.901098986,0
+WEYS.US,D,20130117,000000,16.3816,16.5217,16.2521,16.3231,34380.099563539,0
+WEYS.US,D,20130118,000000,16.2677,16.4516,16.2677,16.2735,38710.488030557,0
+WEYS.US,D,20130122,000000,16.2882,16.5947,16.1878,16.4672,25988.495056158,0
+WEYS.US,D,20130123,000000,16.4516,16.5665,16.3114,16.3893,13558.276773249,0
+WEYS.US,D,20130124,000000,16.3893,16.549,16.3893,16.3961,11388.459349205,0
+WEYS.US,D,20130125,000000,16.511,16.511,16.2297,16.3056,20561.896744701,0
+WEYS.US,D,20130128,000000,16.3523,16.6103,16.3523,16.5733,20971.819638731,0
+WEYS.US,D,20130129,000000,16.438,16.6454,16.3893,16.5947,17344.156132909,0
+WEYS.US,D,20130130,000000,16.475,16.5587,16.3669,16.4516,11031.959990237,0
+WEYS.US,D,20130131,000000,16.4827,16.6969,16.2803,16.2969,31254.822762431,0
+WEYS.US,D,20130201,000000,16.3816,16.6823,16.3114,16.5947,22715.276157956,0
+WEYS.US,D,20130204,000000,16.6035,16.767,16.4107,16.4944,23717.994816037,0
+WEYS.US,D,20130205,000000,16.5587,16.8029,16.4516,16.7913,8398.7961371005,0
+WEYS.US,D,20130206,000000,16.6385,16.7992,16.6385,16.7174,2240.7063455677,0
+WEYS.US,D,20130207,000000,16.5665,16.5665,16.4244,16.4672,12418.917150492,0
+WEYS.US,D,20130208,000000,16.4827,16.6181,16.475,16.5733,6754.9950582796,0
+WEYS.US,D,20130211,000000,16.475,16.547,16.3893,16.5246,15266.802519549,0
+WEYS.US,D,20130212,000000,16.6248,16.6454,16.4827,16.6103,8484.0683180644,0
+WEYS.US,D,20130213,000000,16.6035,16.7699,16.4974,16.5023,4370.456118315,0
+WEYS.US,D,20130214,000000,16.5878,16.5878,16.4827,16.4944,3631.7730085199,0
+WEYS.US,D,20130215,000000,16.5878,16.5878,16.4516,16.475,14133.607150837,0
+WEYS.US,D,20130219,000000,16.4896,16.6035,16.4896,16.6035,3909.1644405709,0
+WEYS.US,D,20130220,000000,16.5733,16.6454,16.4594,16.4594,15501.044173281,0
+WEYS.US,D,20130221,000000,16.4827,16.4827,16.4175,16.4332,2781.1059502301,0
+WEYS.US,D,20130222,000000,16.4944,16.5878,16.4827,16.547,9661.4408407698,0
+WEYS.US,D,20130225,000000,16.5947,16.5947,16.2035,16.2364,19548.904329877,0
+WEYS.US,D,20130226,000000,16.3669,16.4944,16.2297,16.4516,20599.909644648,0
+WEYS.US,D,20130227,000000,16.4896,16.6969,16.4244,16.5403,10983.673333546,0
+WEYS.US,D,20130228,000000,16.4896,16.6103,16.4175,16.4944,9378.9125303475,0
+WEYS.US,D,20130301,000000,16.4516,16.8672,16.4516,16.839,14142.853531906,0
+WEYS.US,D,20130304,000000,16.8828,17.0824,16.7252,17.0824,13771.970913496,0
+WEYS.US,D,20130305,000000,17.1115,17.2897,17.0599,17.0951,11160.381949519,0
+WEYS.US,D,20130306,000000,17.2614,17.275,17.0599,17.1748,12582.269882699,0
+WEYS.US,D,20130307,000000,17.1193,17.2683,17.1193,17.2186,5337.2166277966,0
+WEYS.US,D,20130308,000000,17.3257,17.604,17.1466,17.4835,16796.564898526,0
+WEYS.US,D,20130311,000000,17.5681,17.5681,17.1904,17.3568,8770.7061311837,0
+WEYS.US,D,20130312,000000,17.2897,17.2897,17.1262,17.1388,3988.2723674892,0
+WEYS.US,D,20130313,000000,17.1622,17.2614,17.1262,17.1972,7129.9871793857,0
+WEYS.US,D,20130314,000000,17.1895,17.4327,17.0599,17.1534,6494.0416370168,0
+WEYS.US,D,20130315,000000,17.1895,17.4464,17.1895,17.3568,56280.666811805,0
+WEYS.US,D,20130318,000000,17.2313,17.275,17.0824,17.167,3702.6619300441,0
+WEYS.US,D,20130319,000000,17.2537,17.2537,17.0746,17.1028,10185.402434644,0
+WEYS.US,D,20130320,000000,17.167,17.349,17.0668,17.3257,9246.3810683675,0
+WEYS.US,D,20130321,000000,17.1262,17.2137,17.1193,17.1972,6640.9563584364,0
+WEYS.US,D,20130322,000000,17.2614,17.349,17.0599,17.2964,11618.59150024,0
+WEYS.US,D,20130325,000000,17.349,17.349,17.1262,17.2964,7146.4251901738,0
+WEYS.US,D,20130326,000000,17.4123,17.4464,17.2683,17.4327,4908.8009716289,0
+WEYS.US,D,20130327,000000,17.3101,17.317,17.2683,17.275,3492.0499168202,0
+WEYS.US,D,20130328,000000,17.3403,17.5564,17.2459,17.533,18130.09852372,0
+WEYS.US,D,20130401,000000,17.5243,17.5243,17.167,17.2459,7503.9519248174,0
+WEYS.US,D,20130402,000000,17.275,17.4123,17.205,17.3403,42288.837504016,0
+WEYS.US,D,20130403,000000,17.3685,17.3685,17.1388,17.1622,12771.307006764,0
+WEYS.US,D,20130404,000000,17.3257,17.3257,17.0892,17.3043,11572.359594899,0
+WEYS.US,D,20130405,000000,17.0599,17.4045,17.0599,17.2964,12636.720793436,0
+WEYS.US,D,20130408,000000,17.3801,17.3948,17.1193,17.2614,5727.6193840165,0
+WEYS.US,D,20130409,000000,17.2137,17.3801,17.1534,17.317,8131.6784617922,0
+WEYS.US,D,20130410,000000,17.3685,17.6411,17.2313,17.6333,10211.0868265,0
+WEYS.US,D,20130411,000000,17.5243,17.6498,17.349,17.3958,3858.8230325321,0
+WEYS.US,D,20130412,000000,17.3335,17.349,17.1972,17.2137,12697.335958216,0
+WEYS.US,D,20130415,000000,17.167,17.167,16.3173,16.3961,24706.330214678,0
+WEYS.US,D,20130416,000000,16.4516,16.5918,16.3114,16.4332,33500.66598637,0
+WEYS.US,D,20130417,000000,16.3816,16.6248,16.3231,16.3893,20592.718014929,0
+WEYS.US,D,20130418,000000,16.4594,16.5733,16.3523,16.3523,12980.891644313,0
+WEYS.US,D,20130419,000000,16.3523,16.6248,16.3523,16.5733,9037.8238064922,0
+WEYS.US,D,20130422,000000,16.6454,16.6531,16.4244,16.6103,6609.1077125343,0
+WEYS.US,D,20130423,000000,16.6327,16.7748,16.5587,16.6385,8725.5016015161,0
+WEYS.US,D,20130424,000000,16.7524,16.7602,16.583,16.7076,3470.4750276606,0
+WEYS.US,D,20130425,000000,16.6891,16.8906,16.6891,16.8458,4256.4174184718,0
+WEYS.US,D,20130426,000000,16.839,16.8458,16.7076,16.7913,10155.60854009,0
+WEYS.US,D,20130429,000000,16.8458,16.9675,16.8458,16.9675,2674.2588801067,0
+WEYS.US,D,20130430,000000,16.9519,17.1972,16.8517,17.167,11248.736257506,0
+WEYS.US,D,20130501,000000,17.1534,17.3617,16.3445,16.3961,35475.282032304,0
+WEYS.US,D,20130502,000000,16.4896,16.7992,16.4896,16.7748,20789.974144388,0
+WEYS.US,D,20130503,000000,16.7748,17.0668,16.4516,16.918,35804.042248067,0
+WEYS.US,D,20130506,000000,16.9043,17.0454,16.6181,16.9334,23534.094570343,0
+WEYS.US,D,20130507,000000,16.9451,17.0395,16.7319,17.0337,11910.366191731,0
+WEYS.US,D,20130508,000000,16.9957,17.0464,16.9957,17.0464,2284.883499561,0
+WEYS.US,D,20130509,000000,17.0599,17.1388,17.0114,17.0114,3816.7006298872,0
+WEYS.US,D,20130510,000000,17.0824,17.0824,16.6599,16.9402,20478.679315086,0
+WEYS.US,D,20130513,000000,16.8672,17.1262,16.8672,17.0464,3439.6537574327,0
+WEYS.US,D,20130514,000000,17.0268,17.2137,17.0268,17.205,5140.9878740124,0
+WEYS.US,D,20130515,000000,17.2137,17.4688,17.2137,17.4201,2867.4055068682,0
+WEYS.US,D,20130516,000000,17.3958,17.5632,17.0405,17.1262,42789.169457381,0
+WEYS.US,D,20130517,000000,17.1895,17.5039,17.0668,17.0668,28890.831335951,0
+WEYS.US,D,20130520,000000,17.0551,17.4835,16.9598,17.1262,8150.1712239289,0
+WEYS.US,D,20130521,000000,17.167,17.2614,16.918,17.0201,5119.4129848529,0
+WEYS.US,D,20130522,000000,16.9812,16.9812,16.5324,16.6035,6953.2785634124,0
+WEYS.US,D,20130523,000000,16.547,16.9743,16.5246,16.7524,6982.0450822918,0
+WEYS.US,D,20130524,000000,16.6891,17.1028,16.6823,16.9957,6100.556753774,0
+WEYS.US,D,20130528,000000,17.1972,17.4561,17.0892,17.3871,28684.328825425,0
+WEYS.US,D,20130529,000000,17.3101,17.5896,17.1953,17.3617,5078.3179578823,0
+WEYS.US,D,20130530,000000,17.4844,17.6508,17.2245,17.3257,36521.150468703,0
+WEYS.US,D,20130531,000000,17.2917,17.4464,17.0268,17.3286,20946.135246875,0
+WEYS.US,D,20130603,000000,17.3043,17.643,17.1096,17.5263,30481.20887971,0
+WEYS.US,D,20130604,000000,17.4629,17.8377,17.4629,17.7073,14961.671944292,0
+WEYS.US,D,20130605,000000,17.7141,17.8377,17.4844,17.5642,9380.967281696,0
+WEYS.US,D,20130606,000000,17.4755,17.643,17.4211,17.4969,6137.5422780475,0
+WEYS.US,D,20130607,000000,17.3685,17.643,17.281,17.5583,6821.7744771067,0
+WEYS.US,D,20130610,000000,17.6508,17.6508,17.6362,17.6362,1504.0779871211,0
+WEYS.US,D,20130611,000000,17.7141,17.751,17.5583,17.684,3984.1628647922,0
+WEYS.US,D,20130612,000000,17.7208,17.7988,17.2604,17.6566,28555.906866141,0
+WEYS.US,D,20130613,000000,17.6147,17.7588,17.3101,17.7588,34153.049539526,0
+WEYS.US,D,20130614,000000,17.677,17.7073,17.4902,17.5826,5470.7754654508,0
+WEYS.US,D,20130617,000000,17.7287,17.7287,17.4123,17.6362,16514.036588104,0
+WEYS.US,D,20130618,000000,17.606,17.8211,17.4688,17.7802,14387.36894238,0
+WEYS.US,D,20130619,000000,17.7208,18.047,17.7208,17.7734,8756.322871744,0
+WEYS.US,D,20130620,000000,17.5826,17.7802,17.3685,17.4969,44555.228241441,0
+WEYS.US,D,20130621,000000,17.5769,17.7287,17.4327,17.677,34225.9932124,0
+WEYS.US,D,20130624,000000,17.606,17.6362,17.3871,17.5642,15142.490062962,0
+WEYS.US,D,20130625,000000,17.6703,17.7938,17.3861,17.7287,32541.097106608,0
+WEYS.US,D,20130626,000000,17.7988,17.7988,17.4211,17.6284,21069.420327787,0
+WEYS.US,D,20130627,000000,17.677,17.7988,17.6147,17.7938,9178.5742738662,0
+WEYS.US,D,20130628,000000,17.6489,18.3565,17.6489,18.2786,85655.392090333,0
+WEYS.US,D,20130701,000000,18.1628,18.5949,17.6927,17.8805,26386.089442097,0
+WEYS.US,D,20130702,000000,17.9233,18.2699,17.6508,17.7073,23881.347548244,0
+WEYS.US,D,20130703,000000,17.8649,18.1551,17.7287,18.1551,14500.380266549,0
+WEYS.US,D,20130705,000000,18.449,18.701,17.8289,18.701,8294.0038183256,0
+WEYS.US,D,20130708,000000,18.74,19.0418,18.3906,18.889,7753.6042136633,0
+WEYS.US,D,20130709,000000,18.8471,19.3045,18.557,19.0992,26999.432719633,0
+WEYS.US,D,20130710,000000,18.9161,19.7027,18.9161,19.4583,31070.922516737,0
+WEYS.US,D,20130711,000000,19.6218,19.9694,19.4729,19.9694,33216.082924599,0
+WEYS.US,D,20130712,000000,19.8817,19.9625,19.6218,19.8038,11824.066635093,0
+WEYS.US,D,20130715,000000,19.874,20.1425,19.6734,20.0404,19960.881975257,0
+WEYS.US,D,20130716,000000,19.8555,20.1786,19.7387,20.0345,15656.177900094,0
+WEYS.US,D,20130717,000000,20.0705,20.0705,19.7464,20.0287,11644.275892098,0
+WEYS.US,D,20130718,000000,20.0345,20.0345,19.7815,20.0073,5370.0926493731,0
+WEYS.US,D,20130719,000000,19.8915,20.1231,19.8915,20.0551,8696.7350826368,0
+WEYS.US,D,20130722,000000,19.9343,19.9343,19.7114,19.8613,14825.030979616,0
+WEYS.US,D,20130723,000000,19.7961,20.6497,19.7961,20.5232,15080.847522507,0
+WEYS.US,D,20130724,000000,20.4959,20.967,20.4229,20.8258,27284.015781403,0
+WEYS.US,D,20130725,000000,20.8181,21.4994,20.5182,21.4917,21915.977883379,0
+WEYS.US,D,20130726,000000,21.442,21.442,20.9115,21.0497,13640.46682719,0
+WEYS.US,D,20130729,000000,21.0722,21.0722,20.5543,20.6497,11273.393273689,0
+WEYS.US,D,20130730,000000,20.6497,20.6497,19.8613,19.9343,5924.8755134751,0
+WEYS.US,D,20130731,000000,20.0073,20.1708,19.6968,19.6968,17284.568343801,0
+WEYS.US,D,20130801,000000,19.762,20.1007,19.5157,19.7746,12168.237485972,0
+WEYS.US,D,20130802,000000,19.6598,20.2789,19.5653,20.2233,46643.882987217,0
+WEYS.US,D,20130805,000000,20.2652,21.0955,20.0501,20.9573,24970.365762963,0
+WEYS.US,D,20130806,000000,20.7187,20.8181,20.1621,20.381,19873.555042944,0
+WEYS.US,D,20130807,000000,20.3587,20.4171,20.1951,20.381,4845.1036798246,0
+WEYS.US,D,20130808,000000,20.4015,20.4814,20.1299,20.4521,15365.430584278,0
+WEYS.US,D,20130809,000000,20.5387,20.6769,20.2789,20.3869,39711.15193729,0
+WEYS.US,D,20130812,000000,20.2146,20.4959,20.2146,20.4404,15796.928367468,0
+WEYS.US,D,20130813,000000,20.3674,20.5387,19.9061,20.2575,22425.556217814,0
+WEYS.US,D,20130814,000000,19.8359,20.3304,19.8359,20.1231,6289.5938778384,0
+WEYS.US,D,20130815,000000,19.9139,20.0073,19.0203,19.1069,14342.164412712,0
+WEYS.US,D,20130816,000000,18.9959,19.249,18.3692,18.5502,18716.730033725,0
+WEYS.US,D,20130819,000000,18.4421,18.5764,18.189,18.2825,21352.976013883,0
+WEYS.US,D,20130820,000000,18.2485,18.9025,18.1628,18.7652,9343.9817574225,0
+WEYS.US,D,20130821,000000,18.5706,18.8471,18.2104,18.8314,5668.0315949093,0
+WEYS.US,D,20130822,000000,18.9385,19.6588,18.9385,19.617,9560.758024692,0
+WEYS.US,D,20130823,000000,19.5956,19.5956,18.9561,19.0359,12219.606269685,0
+WEYS.US,D,20130826,000000,19.0203,19.0281,18.665,18.665,5919.7386351037,0
+WEYS.US,D,20130827,000000,18.6154,18.6456,17.6284,17.7871,15793.846240446,0
+WEYS.US,D,20130828,000000,17.9029,18.0976,17.7871,17.9466,11750.095586546,0
+WEYS.US,D,20130829,000000,18.0908,18.3243,17.974,18.3165,10681.624885312,0
+WEYS.US,D,20130830,000000,18.3974,18.4276,17.9107,18.2309,26986.076835867,0
+WEYS.US,D,20130903,000000,17.8737,18.2007,17.8221,18.1842,12750.759493278,0
+WEYS.US,D,20130904,000000,18.1337,18.1569,17.8601,17.9964,11997.693124044,0
+WEYS.US,D,20130905,000000,18.0499,18.0499,17.7208,18.0343,8674.132817803,0
+WEYS.US,D,20130906,000000,18.1337,18.1337,17.6693,17.7988,14189.085437247,0
+WEYS.US,D,20130909,000000,17.9107,17.9964,17.683,17.8815,9089.1925902053,0
+WEYS.US,D,20130910,000000,17.9672,18.2124,17.7988,18.1337,8682.3518231971,0
+WEYS.US,D,20130911,000000,18.3049,18.3049,17.9107,17.9603,9346.0365087711,0
+WEYS.US,D,20130912,000000,17.8299,17.8941,17.7871,17.8124,8783.0346392749,0
+WEYS.US,D,20130913,000000,17.8941,18.374,17.7588,17.9672,16904.439344324,0
+WEYS.US,D,20130916,000000,18.191,18.191,17.7871,18.0256,13608.618181288,0
+WEYS.US,D,20130917,000000,18.2124,18.5044,17.9155,18.4402,13680.534478487,0
+WEYS.US,D,20130918,000000,18.2873,18.9707,18.1842,18.7993,6742.6665501885,0
+WEYS.US,D,20130919,000000,18.7993,19.179,18.556,18.6349,9020.3584200297,0
+WEYS.US,D,20130920,000000,18.6349,19.4408,18.6349,19.4408,58578.906195131,0
+WEYS.US,D,20130923,000000,19.3745,20.3276,19.3279,20.3052,33412.311678383,0
+WEYS.US,D,20130924,000000,20.3139,21.0916,20.1251,20.8268,27959.001599395,0
+WEYS.US,D,20130925,000000,20.9155,20.9894,20.2769,20.2906,9364.5292709078,0
+WEYS.US,D,20130926,000000,20.0354,20.2526,19.9216,20.1308,7986.818491721,0
+WEYS.US,D,20130927,000000,19.9761,20.529,19.7883,20.2769,18597.554455509,0
+WEYS.US,D,20130930,000000,20.02,20.8891,19.9811,20.6896,33806.823937301,0
+WEYS.US,D,20131001,000000,20.1455,20.4385,20.0434,20.3636,15291.459535731,0
+WEYS.US,D,20131002,000000,20.1815,20.6166,19.9704,20.2692,22865.273006399,0
+WEYS.US,D,20131003,000000,20.2973,20.3869,19.6101,19.7027,32371.580120354,0
+WEYS.US,D,20131004,000000,19.6374,20.0307,19.6034,19.949,20661.552185104,0
+WEYS.US,D,20131007,000000,19.9634,20.2117,19.4564,19.6374,25896.031245475,0
+WEYS.US,D,20131008,000000,19.3182,19.7464,19.1643,19.2471,20119.097829093,0
+WEYS.US,D,20131009,000000,19.2471,19.762,18.9814,19.508,17766.40753503,0
+WEYS.US,D,20131010,000000,19.6034,20.1378,19.6034,19.9849,6883.4170175625,0
+WEYS.US,D,20131011,000000,19.8837,20.5456,19.8399,20.457,33609.567807842,0
+WEYS.US,D,20131014,000000,20.3869,20.748,20.0093,20.7187,11436.746005897,0
+WEYS.US,D,20131015,000000,20.5738,20.7548,20.0735,20.1378,33059.92182211,0
+WEYS.US,D,20131016,000000,20.6886,20.6886,20.1114,20.2837,8539.5466044746,0
+WEYS.US,D,20131017,000000,20.1981,20.7548,19.8924,20.5456,7302.5862926618,0
+WEYS.US,D,20131018,000000,20.71,21.4245,20.2272,20.9281,42978.206581446,0
+WEYS.US,D,20131021,000000,21.1266,21.2843,20.9086,20.9212,13366.157522163,0
+WEYS.US,D,20131022,000000,20.6313,21.2698,20.4725,21.222,38014.954699082,0
+WEYS.US,D,20131023,000000,20.9962,21.3856,20.9962,21.076,22181.040807339,0
+WEYS.US,D,20131024,000000,20.857,21.3301,20.857,21.1335,6614.2445909056,0
+WEYS.US,D,20131025,000000,21.1763,21.2628,20.8512,20.8512,12671.651566361,0
+WEYS.US,D,20131028,000000,20.9212,20.9962,20.5524,20.7927,18870.836384864,0
+WEYS.US,D,20131029,000000,20.7987,21.2065,20.4385,21.0517,23968.674480557,0
+WEYS.US,D,20131030,000000,21.0176,21.1617,20.784,21.0293,8539.5466044746,0
+WEYS.US,D,20131031,000000,21.1821,21.188,20.8375,20.9923,12114.81395091,0
+WEYS.US,D,20131101,000000,20.7987,20.8941,19.8613,20.857,68735.542110896,0
+WEYS.US,D,20131104,000000,20.8668,20.9281,20.4794,20.7927,11154.217695473,0
+WEYS.US,D,20131105,000000,20.748,20.9436,20.3636,20.9086,19836.569518671,0
+WEYS.US,D,20131106,000000,20.7713,21.4167,20.6829,21.3856,20661.552185104,0
+WEYS.US,D,20131107,000000,21.4167,21.4167,20.7713,21.0225,11019.631482145,0
+WEYS.US,D,20131108,000000,21.0128,21.3009,20.7354,21.0293,40634.762668453,0
+WEYS.US,D,20131111,000000,20.6886,21.076,20.3917,20.8337,14049.362345547,0
+WEYS.US,D,20131112,000000,20.8064,20.8064,19.6578,19.6724,28514.81183917,0
+WEYS.US,D,20131113,000000,19.6296,20.1572,19.2754,20.1514,24519.347841962,0
+WEYS.US,D,20131114,000000,20.0638,20.6769,20.0638,20.5972,13362.048019466,0
+WEYS.US,D,20131115,000000,20.5524,20.8668,20.4054,20.8113,11849.75102695,0
+WEYS.US,D,20131118,000000,20.6829,20.7646,20.4385,20.529,10133.006275256,0
+WEYS.US,D,20131119,000000,20.5611,20.6624,19.9634,20.3207,24657.016182313,0
+WEYS.US,D,20131120,000000,20.3276,20.7023,20.2906,20.3636,15291.459535731,0
+WEYS.US,D,20131121,000000,20.5232,20.7023,20.4424,20.5368,10331.28978039,0
+WEYS.US,D,20131122,000000,20.5972,20.9651,20.3207,20.8268,9503.2249869333,0
+WEYS.US,D,20131125,000000,20.7987,21.3077,20.7023,21.2065,11980.227737581,0
+WEYS.US,D,20131126,000000,21.1617,21.4099,21.1189,21.3943,11071.000265859,0
+WEYS.US,D,20131127,000000,21.4167,21.4167,21.3077,21.4167,16531.501974566,0
+WEYS.US,D,20131129,000000,21.554,21.554,21.152,21.4449,11074.082392881,0
+WEYS.US,D,20131202,000000,21.3009,21.3009,20.5524,20.6886,15701.382429762,0
+WEYS.US,D,20131203,000000,21.0264,21.0264,20.6779,20.8775,11647.358019119,0
+WEYS.US,D,20131204,000000,20.8541,20.9388,20.6779,20.6896,6295.758131884,0
+WEYS.US,D,20131205,000000,20.422,20.6779,20.1562,20.4871,19162.611076355,0
+WEYS.US,D,20131206,000000,20.568,21.0566,20.1971,20.6896,42377.191812003,0
+WEYS.US,D,20131209,000000,20.6507,21.3291,20.5543,20.9622,39234.449624431,0
+WEYS.US,D,20131210,000000,20.8697,21.041,20.2389,20.5835,48188.028625634,0
+WEYS.US,D,20131211,000000,20.5105,20.6186,19.7571,19.941,11360.720206001,0
+WEYS.US,D,20131212,000000,20.0345,20.2526,19.6987,20.1504,34351.333044659,0
+WEYS.US,D,20131213,000000,19.9742,21.1306,19.9323,20.8141,52398.214138765,0
+WEYS.US,D,20131216,000000,21.2531,21.3866,20.8064,21.2618,29995.260185785,0
+WEYS.US,D,20131217,000000,21.2464,21.4887,21.0196,21.2317,8071.0632970106,0
+WEYS.US,D,20131218,000000,21.188,21.554,21.041,21.5471,33668.128221274,0
+WEYS.US,D,20131219,000000,21.4965,21.5179,21.1159,21.2464,6568.0126855638,0
+WEYS.US,D,20131220,000000,21.3485,21.554,21.3485,21.5257,45791.161177579,0
+WEYS.US,D,20131223,000000,21.554,21.554,21.3233,21.5471,19157.474197983,0
+WEYS.US,D,20131224,000000,21.5257,21.554,21.4887,21.554,31358.587705531,0
+WEYS.US,D,20131226,000000,21.554,21.554,21.4897,21.5257,11138.80706036,0
+WEYS.US,D,20131227,000000,21.5471,21.5471,21.152,21.4653,9028.5774254238,0
+WEYS.US,D,20131230,000000,21.5043,21.5471,21.2678,21.5471,7664.2225300024,0
+WEYS.US,D,20131231,000000,21.5461,21.553,21.2474,21.5043,22308.435390948,0
+WEYS.US,D,20140102,000000,21.3485,21.6143,21.2531,21.5685,33814.015567019,0
+WEYS.US,D,20140103,000000,21.5968,21.699,21.3485,21.662,34083.187993677,0
+WEYS.US,D,20140106,000000,21.7466,21.7466,21.4527,21.6211,10127.869396886,0
+WEYS.US,D,20140107,000000,21.7379,21.7379,21.2678,21.5607,12820.621039129,0
+WEYS.US,D,20140108,000000,21.6844,21.6844,21.2396,21.3485,10575.805190864,0
+WEYS.US,D,20140109,000000,21.2317,21.2317,20.7947,21.0011,15282.213154662,0
+WEYS.US,D,20140110,000000,20.9329,21.041,20.5466,20.9174,27782.292983422,0
+WEYS.US,D,20140113,000000,20.9048,20.9048,19.941,20.2108,16329.108966737,0
+WEYS.US,D,20140114,000000,20.2906,20.9778,20.2906,20.9689,19983.484240091,0
+WEYS.US,D,20140115,000000,20.8969,21.041,20.7587,20.7587,6985.1272093145,0
+WEYS.US,D,20140116,000000,20.6896,20.7753,20.2389,20.4297,21488.589602886,0
+WEYS.US,D,20140117,000000,20.782,20.787,20.1806,20.4297,31735.634577985,0
+WEYS.US,D,20140121,000000,20.8454,21.0011,20.348,20.7587,39414.240367428,0
+WEYS.US,D,20140122,000000,20.9329,21.041,20.6507,21.0264,15055.163130651,0
+WEYS.US,D,20140123,000000,20.8308,21.0108,20.5466,20.568,21762.898907914,0
+WEYS.US,D,20140124,000000,20.7441,20.9622,20.1893,20.3052,8071.0632970106,0
+WEYS.US,D,20140127,000000,20.3052,20.3052,19.7512,19.7922,18612.965090623,0
+WEYS.US,D,20140128,000000,19.9908,20.1445,19.4943,19.7201,25453.232329866,0
+WEYS.US,D,20140129,000000,19.2169,19.6929,19.0768,19.1926,10676.488006942,0
+WEYS.US,D,20140130,000000,19.3922,20.0063,19.3192,19.9995,39549.853956431,0
+WEYS.US,D,20140131,000000,19.7269,20.02,19.2764,19.3016,40982.015646354,0
+WEYS.US,D,20140203,000000,19.4009,19.8535,18.2806,18.4791,39472.800780861,0
+WEYS.US,D,20140204,000000,18.6174,19.4009,18.2532,18.376,41417.622932241,0
+WEYS.US,D,20140205,000000,18.2445,18.6621,17.8581,18.6397,23461.150897471,0
+WEYS.US,D,20140206,000000,18.7779,18.9385,18.4217,18.6825,35860.547910152,0
+WEYS.US,D,20140207,000000,18.8383,19.1216,18.2532,18.5648,26504.237644639,0
+WEYS.US,D,20140210,000000,18.5716,18.7049,18.3185,18.5794,16743.141363464,0
+WEYS.US,D,20140211,000000,18.5648,18.8792,18.5521,18.8383,9531.9915058126,0
+WEYS.US,D,20140212,000000,18.9482,18.9482,18.3613,18.5074,18972.546576616,0
+WEYS.US,D,20140213,000000,18.3185,19.1926,18.3185,18.9551,7344.7086953066,0
+WEYS.US,D,20140214,000000,18.9385,19.1303,18.6573,18.7517,13275.748462827,0
+WEYS.US,D,20140218,000000,18.6095,19.2169,18.484,18.7779,20136.563215556,0
+WEYS.US,D,20140219,000000,18.7779,19.4009,18.6397,18.6397,21727.968134989,0
+WEYS.US,D,20140220,000000,18.6397,19.0992,18.6397,18.9151,6111.8578861909,0
+WEYS.US,D,20140221,000000,19.1576,19.2325,18.8441,18.923,15814.39375393,0
+WEYS.US,D,20140224,000000,19.0369,19.7922,18.813,19.4009,9721.028629877,0
+WEYS.US,D,20140225,000000,19.2471,19.947,19.2169,19.3922,10669.296377222,0
+WEYS.US,D,20140226,000000,19.503,19.5663,19.1576,19.2072,5041.3324336089,0
+WEYS.US,D,20140227,000000,19.1712,19.3192,18.9746,19.2471,17103.750225131,0
+WEYS.US,D,20140228,000000,19.0543,19.6121,19.0543,19.2754,14103.813256283,0
+WEYS.US,D,20140303,000000,19.0291,19.0553,18.6689,18.7351,10447.38323158,0
+WEYS.US,D,20140304,000000,18.8607,19.435,18.8607,19.3765,30057.930101913,0
+WEYS.US,D,20140305,000000,19.2597,19.8535,19.253,19.6831,15446.593262545,0
+WEYS.US,D,20140306,000000,19.6617,19.7512,19.2403,19.7269,16307.534077577,0
+WEYS.US,D,20140307,000000,19.6929,20.1211,19.581,19.9742,13641.494202865,0
+WEYS.US,D,20140310,000000,19.947,20.8084,19.7571,20.7295,13239.790314228,0
+WEYS.US,D,20140311,000000,20.6711,20.6711,19.9615,20.3139,9784.7259216814,0
+WEYS.US,D,20140312,000000,20.1445,20.7295,20.1445,20.6099,13416.498930201,0
+WEYS.US,D,20140313,000000,20.8638,20.8638,20.6029,20.6029,5130.7141172697,0
+WEYS.US,D,20140314,000000,20.6186,20.8794,20.3703,20.6029,16083.566180588,0
+WEYS.US,D,20140317,000000,20.823,20.8794,20.4278,20.5456,11623.728378612,0
+WEYS.US,D,20140318,000000,20.6029,20.7763,20.5758,20.7763,6188.9110617607,0
+WEYS.US,D,20140319,000000,20.5758,20.8025,20.2322,20.4502,19684.51791888,0
+WEYS.US,D,20140320,000000,20.4794,20.8794,20.3509,20.8794,8760.4323744411,0
+WEYS.US,D,20140321,000000,20.8794,20.8794,20.6029,20.7597,15584.261602896,0
+WEYS.US,D,20140324,000000,20.8094,20.8473,20.385,20.6906,13516.154370605,0
+WEYS.US,D,20140325,000000,20.8094,20.8862,20.6906,20.8794,4873.8701987039,0
+WEYS.US,D,20140326,000000,21.0595,21.0595,20.4054,20.4131,21487.562227211,0
+WEYS.US,D,20140327,000000,20.2575,20.3703,19.874,20.1114,10344.645664155,0
+WEYS.US,D,20140328,000000,20.2302,20.458,20.0588,20.0588,5915.6291324067,0
+WEYS.US,D,20140331,000000,20.0987,20.5456,19.7844,19.8671,38994.043716654,0
+WEYS.US,D,20140401,000000,19.8671,20.0755,18.9522,19.4203,28032.972647941,0
+WEYS.US,D,20140402,000000,19.6131,19.874,19.4779,19.8486,5531.3906302323,0
+WEYS.US,D,20140403,000000,19.7591,19.7805,19.1683,19.3999,7657.0309002826,0
+WEYS.US,D,20140404,000000,19.5449,19.8389,18.6845,18.7896,22242.683347796,0
+WEYS.US,D,20140407,000000,18.817,18.817,18.3185,18.4071,19975.265234696,0
+WEYS.US,D,20140408,000000,18.8908,18.9463,18.4071,18.7545,20161.220231738,0
+WEYS.US,D,20140409,000000,18.739,19.0252,18.6767,18.8568,9770.3426622417,0
+WEYS.US,D,20140410,000000,18.6992,18.8987,18.5726,18.7652,20613.265528414,0
+WEYS.US,D,20140411,000000,18.7545,19.1206,18.4704,18.7136,24258.3944207,0
+WEYS.US,D,20140414,000000,18.7993,19.324,18.7993,18.8753,10983.673333546,0
+WEYS.US,D,20140415,000000,18.9784,19.2871,18.7545,19.1352,13122.669487362,0
+WEYS.US,D,20140416,000000,19.2666,19.3755,19.0184,19.106,43470.319529418,0
+WEYS.US,D,20140417,000000,19.4779,19.5741,19.0982,19.3415,9876.1623566908,0
+WEYS.US,D,20140421,000000,19.8827,19.9002,19.4203,19.5741,5279.6835900379,0
+WEYS.US,D,20140422,000000,19.7007,20.0317,19.6851,19.9276,7507.0340518402,0
+WEYS.US,D,20140423,000000,20.0317,20.0317,19.3474,19.435,8073.1180483592,0
+WEYS.US,D,20140424,000000,19.582,19.8019,19.1128,19.1614,9692.2621109977,0
+WEYS.US,D,20140425,000000,19.1507,19.1507,18.4071,18.4286,15983.910740185,0
+WEYS.US,D,20140428,000000,18.5472,18.7819,18.3983,18.7819,7892.2999296888,0
+WEYS.US,D,20140429,000000,18.8908,19.0398,18.4587,18.6066,11528.182440905,0
+WEYS.US,D,20140430,000000,18.6708,18.6922,18.302,18.45,15051.053627954,0
+WEYS.US,D,20140501,000000,18.5093,18.5337,18.2873,18.4217,21657.079213465,0
+WEYS.US,D,20140502,000000,18.5248,18.7303,18.3107,18.3682,12471.313309879,0
+WEYS.US,D,20140505,000000,18.302,18.7545,18.302,18.4286,21896.457745568,0
+WEYS.US,D,20140506,000000,18.4587,18.5901,18.302,18.3409,38880.005016811,0
+WEYS.US,D,20140507,000000,18.302,18.5122,18.1842,18.2221,20330.737217991,0
+WEYS.US,D,20140508,000000,18.2961,18.4013,18.1842,18.2007,28129.545961323,0
+WEYS.US,D,20140509,000000,18.3613,18.8257,18.1842,18.6845,14665.787750105,0
+WEYS.US,D,20140512,000000,18.8257,19.9216,18.8257,19.8389,16201.714383128,0
+WEYS.US,D,20140513,000000,19.7727,20.1066,19.5537,19.9771,19223.226241135,0
+WEYS.US,D,20140514,000000,19.3279,19.9713,19.1984,19.2744,24440.239915044,0
+WEYS.US,D,20140515,000000,19.2062,19.3006,18.7545,18.959,23474.506781236,0
+WEYS.US,D,20140516,000000,18.8908,19.0446,18.5988,19.0446,13633.275197471,0
+WEYS.US,D,20140519,000000,18.9522,19.6783,18.9522,19.5537,11622.701002938,0
+WEYS.US,D,20140520,000000,18.9123,19.5381,18.849,19.3755,30197.653193613,0
+WEYS.US,D,20140521,000000,19.4146,20.3703,19.4146,19.8671,39082.39802464,0
+WEYS.US,D,20140522,000000,19.3279,20.0033,19.3279,19.6851,8367.9748668726,0
+WEYS.US,D,20140523,000000,19.7279,20.017,19.5313,19.9771,9913.1478809642,0
+WEYS.US,D,20140527,000000,20.2233,20.5456,20.017,20.5378,7838.8763946271,0
+WEYS.US,D,20140528,000000,20.5533,20.5533,19.9246,20.271,18257.493107328,0
+WEYS.US,D,20140529,000000,20.4424,20.5758,20.3694,20.3694,4267.7185508887,0
+WEYS.US,D,20140530,000000,20.457,20.6799,20.2068,20.236,15043.861998234,0
+WEYS.US,D,20140602,000000,19.8428,20.3392,19.8428,20.0559,15930.487205123,0
+WEYS.US,D,20140603,000000,19.4662,20.0452,19.4662,19.7299,16486.297444898,0
+WEYS.US,D,20140604,000000,19.5449,19.6433,19.3317,19.6433,19745.133083661,0
+WEYS.US,D,20140605,000000,19.7756,20.6108,19.7387,20.5758,19893.075180755,0
+WEYS.US,D,20140606,000000,20.5835,20.6916,20.2555,20.6916,17856.816594366,0
+WEYS.US,D,20140609,000000,20.1582,20.4725,20.1562,20.384,9089.1925902053,0
+WEYS.US,D,20140610,000000,20.1378,20.6585,20.0783,20.568,9454.9383302429,0
+WEYS.US,D,20140611,000000,20.1037,20.3771,19.9995,20.1378,12674.733693383,0
+WEYS.US,D,20140612,000000,20.0404,20.457,20.0063,20.1378,15689.053921671,0
+WEYS.US,D,20140613,000000,19.9995,20.4365,19.6715,19.8428,15948.97996726,0
+WEYS.US,D,20140616,000000,19.3006,20.0783,19.3006,20.0404,12388.095880264,0
+WEYS.US,D,20140617,000000,19.7863,20.344,19.7299,20.3392,18543.103544773,0
+WEYS.US,D,20140618,000000,20.3596,20.6458,19.9168,20.5299,17253.747073573,0
+WEYS.US,D,20140619,000000,20.2477,20.5835,19.4779,20.3528,7366.2835844661,0
+WEYS.US,D,20140620,000000,20.5018,20.5758,20.0959,20.419,28337.075847524,0
+WEYS.US,D,20140623,000000,20.457,20.457,20.2934,20.3771,4743.3934880725,0
+WEYS.US,D,20140624,000000,20.4424,20.8745,20.3314,20.384,12006.939505112,0
+WEYS.US,D,20140625,000000,20.2876,20.6585,20.1835,20.5232,5760.495405593,0
+WEYS.US,D,20140626,000000,20.4424,20.4424,19.9168,20.2876,8208.7316373618,0
+WEYS.US,D,20140627,000000,20.1164,20.9086,20.1164,20.7314,48860.959692276,0
+WEYS.US,D,20140630,000000,20.3528,20.8044,20.0063,20.2934,16870.535947074,0
+WEYS.US,D,20140701,000000,20.4365,20.707,20.1378,20.4121,16986.629398265,0
+WEYS.US,D,20140702,000000,20.457,20.7451,20.3022,20.4121,6349.1816669457,0
+WEYS.US,D,20140703,000000,20.6438,20.7392,20.4268,20.7392,6421.0979641441,0
+WEYS.US,D,20140707,000000,20.5456,20.6196,20.4365,20.4949,7078.6183956725,0
+WEYS.US,D,20140708,000000,20.346,20.346,20.0725,20.1766,13684.643981184,0
+WEYS.US,D,20140709,000000,20.2127,20.5018,20.1766,20.346,14138.744029208,0
+WEYS.US,D,20140710,000000,20.0959,20.0959,19.4573,19.5391,18245.164599237,0
+WEYS.US,D,20140711,000000,19.503,19.503,18.7555,18.9619,28873.365949489,0
+WEYS.US,D,20140714,000000,19.175,19.3406,18.6368,18.7079,19789.310237655,0
+WEYS.US,D,20140715,000000,18.7926,19.0953,18.6796,18.7604,14220.934083149,0
+WEYS.US,D,20140716,000000,18.8792,18.9482,18.6436,18.8519,13008.630787519,0
+WEYS.US,D,20140717,000000,18.7964,19.1673,18.5103,18.6261,37670.783848203,0
+WEYS.US,D,20140718,000000,18.5833,19.435,18.5463,19.3406,25974.111796719,0
+WEYS.US,D,20140721,000000,19.1332,19.7017,19.0058,19.6948,10221.360583242,0
+WEYS.US,D,20140722,000000,19.7756,20.0481,19.7698,19.7892,8489.2051964356,0
+WEYS.US,D,20140723,000000,19.8223,20.2546,19.8223,20.0404,44346.670979565,0
+WEYS.US,D,20140724,000000,20.1104,20.2789,19.7698,19.7698,14541.475293519,0
+WEYS.US,D,20140725,000000,19.7094,19.7094,18.9561,19.0145,9998.420061928,0
+WEYS.US,D,20140728,000000,19.1254,20.015,19.0709,19.6131,10527.518534173,0
+WEYS.US,D,20140729,000000,19.7387,19.9547,18.9891,19.2432,14666.81512578,0
+WEYS.US,D,20140730,000000,19.503,19.8623,19.3989,19.6948,15478.441908447,0
+WEYS.US,D,20140731,000000,19.4203,19.8623,19.2043,19.2228,28976.103516916,0
+WEYS.US,D,20140801,000000,19.3406,19.9099,19.1332,19.249,33300.327729888,0
+WEYS.US,D,20140804,000000,19.249,19.4495,19.0058,19.0563,19556.095959597,0
+WEYS.US,D,20140805,000000,19.2432,19.7698,19.0301,19.7172,14460.312615252,0
+WEYS.US,D,20140806,000000,19.6871,20.3022,19.4146,20.2215,11729.548073061,0
+WEYS.US,D,20140807,000000,20.271,20.3246,20.0832,20.2934,12373.712620824,0
+WEYS.US,D,20140808,000000,20.1378,20.2789,19.946,20.0501,15993.157121253,0
+WEYS.US,D,20140811,000000,19.7231,20.0404,19.7094,19.9168,21110.515354758,0
+WEYS.US,D,20140812,000000,19.8944,19.9615,19.7542,19.7542,8817.9654121998,0
+WEYS.US,D,20140813,000000,19.7542,19.9742,19.7542,19.8428,3632.8003841942,0
+WEYS.US,D,20140814,000000,19.9392,20.1164,19.7299,19.9303,14124.360769769,0
+WEYS.US,D,20140815,000000,20.1766,20.1766,19.4943,19.8369,24461.814804204,0
+WEYS.US,D,20140818,000000,20.0501,20.1037,19.6802,20.1037,10180.265556272,0
+WEYS.US,D,20140819,000000,19.8223,19.9168,19.7172,19.8944,10105.267132052,0
+WEYS.US,D,20140820,000000,19.8048,19.946,19.7971,19.8944,8462.4934289048,0
+WEYS.US,D,20140821,000000,19.9908,20.0063,19.8369,19.9022,12638.775544784,0
+WEYS.US,D,20140822,000000,19.9908,20.0287,19.7815,19.9615,13903.474999802,0
+WEYS.US,D,20140825,000000,20.015,20.0287,19.7231,19.9615,19146.173065566,0
+WEYS.US,D,20140826,000000,19.9246,20.0287,19.9168,20.02,14001.075688857,0
+WEYS.US,D,20140827,000000,20.199,20.199,20.0063,20.0725,8332.0167182734,0
+WEYS.US,D,20140828,000000,20.1679,20.1679,19.9606,19.9811,8835.4307986623,0
+WEYS.US,D,20140829,000000,20.0793,20.2078,19.9811,20.1114,13067.191200951,0
+WEYS.US,D,20140902,000000,20.1942,20.3197,20.1873,20.2652,4024.2305160885,0
+WEYS.US,D,20140903,000000,20.237,20.3333,20.0559,20.0559,7027.2496119593,0
+WEYS.US,D,20140904,000000,18.6416,20.271,18.6416,20.1854,3944.0952134959,0
+WEYS.US,D,20140905,000000,20.1114,20.2292,19.7152,20.1592,6450.8918586978,0
+WEYS.US,D,20140908,000000,20.0725,20.4988,19.9383,20.4307,21853.307967249,0
+WEYS.US,D,20140909,000000,20.4901,20.9291,20.1766,20.7441,20425.255780024,0
+WEYS.US,D,20140910,000000,20.7957,20.9155,20.6555,20.8318,14038.061213131,0
+WEYS.US,D,20140911,000000,20.782,20.782,19.9674,20.3197,21770.090537634,0
+WEYS.US,D,20140912,000000,20.2496,20.8318,20.0287,20.7043,13306.569733055,0
+WEYS.US,D,20140915,000000,20.5057,20.8171,20.3927,20.4589,22975.202203544,0
+WEYS.US,D,20140916,000000,20.4814,20.7957,20.2954,20.5582,14547.639547564,0
+WEYS.US,D,20140917,000000,20.8794,20.8794,20.2496,20.3801,8057.7074132452,0
+WEYS.US,D,20140918,000000,20.5339,20.5339,19.542,20.0793,76728.524856662,0
+WEYS.US,D,20140919,000000,20.1465,20.3032,19.176,19.176,147308.20630286,0
+WEYS.US,D,20140922,000000,19.1546,19.5138,18.8277,19.1916,61460.694961438,0
+WEYS.US,D,20140923,000000,19.1984,19.542,18.9814,19.1546,42648.418990008,0
+WEYS.US,D,20140924,000000,19.4233,19.4233,18.8013,19.1546,35863.630037175,0
+WEYS.US,D,20140925,000000,19.1507,19.2568,18.8937,18.9814,14895.91990114,0
+WEYS.US,D,20140926,000000,18.9979,19.3347,18.9979,19.1604,12866.852944471,0
+WEYS.US,D,20140929,000000,19.1604,19.5274,19.0495,19.1673,12681.925323103,0
+WEYS.US,D,20140930,000000,19.2597,19.3493,18.6592,18.7225,39841.628647922,0
+WEYS.US,D,20141001,000000,18.7662,19.1604,18.4762,18.6242,26524.785158124,0
+WEYS.US,D,20141002,000000,18.5716,19.6228,18.5716,19.4993,18136.262777765,0
+WEYS.US,D,20141003,000000,19.6481,20.0287,19.4388,19.4993,19059.873508928,0
+WEYS.US,D,20141006,000000,19.4759,20.1592,19.4759,19.7883,17756.133778288,0
+WEYS.US,D,20141007,000000,19.7445,19.8205,19.1352,19.1352,12750.759493278,0
+WEYS.US,D,20141008,000000,18.9979,19.7601,18.8519,19.6997,28016.534637154,0
+WEYS.US,D,20141009,000000,19.4895,19.6627,19.2393,19.2871,17210.597295255,0
+WEYS.US,D,20141010,000000,19.4816,20.3266,19.1839,19.4106,31920.562199353,0
+WEYS.US,D,20141013,000000,19.7396,20.4901,19.7396,20.3333,26399.445325863,0
+WEYS.US,D,20141014,000000,20.4395,20.5796,20.02,20.4677,24913.860100879,0
+WEYS.US,D,20141015,000000,20.2225,20.8648,19.8944,20.6624,24019.015888595,0
+WEYS.US,D,20141016,000000,20.3266,20.8318,20.2575,20.6624,28951.446500733,0
+WEYS.US,D,20141017,000000,20.9368,20.9368,19.8136,20.1318,18919.123041554,0
+WEYS.US,D,20141020,000000,20.1318,20.2575,19.7152,20.1261,24507.019333871,0
+WEYS.US,D,20141021,000000,20.8482,20.8482,19.9811,20.3266,15572.96047048,0
+WEYS.US,D,20141022,000000,20.1766,20.5582,20.1766,20.3411,9702.5358677403,0
+WEYS.US,D,20141023,000000,20.6234,20.6234,19.9246,20.2652,16294.178193812,0
+WEYS.US,D,20141024,000000,20.3266,20.8327,19.8205,20.4161,19892.047805081,0
+WEYS.US,D,20141027,000000,20.0725,20.4814,20.0247,20.348,13357.938516769,0
+WEYS.US,D,20141028,000000,20.4307,21.4732,20.3119,21.4732,23248.484132899,0
+WEYS.US,D,20141029,000000,21.4391,21.4877,20.8998,21.222,19254.047511363,0
+WEYS.US,D,20141030,000000,21.2571,22.2333,20.9524,22.2042,24086.822683097,0
+WEYS.US,D,20141031,000000,22.3531,23.3449,22.3171,23.2261,42168.634550127,0
+WEYS.US,D,20141103,000000,23.1357,23.1357,22.3083,22.8154,25012.488165609,0
+WEYS.US,D,20141104,000000,22.7103,22.7103,21.3194,21.9676,15877.063670061,0
+WEYS.US,D,20141105,000000,21.9812,22.1526,20.6702,20.9076,26930.598549457,0
+WEYS.US,D,20141106,000000,21.3252,21.3699,20.9222,21.2307,15702.409805437,0
+WEYS.US,D,20141107,000000,21.154,21.4439,21.04,21.4439,19397.88010576,0
+WEYS.US,D,20141110,000000,21.334,21.6172,21.1393,21.6172,23559.778962201,0
+WEYS.US,D,20141111,000000,21.482,21.482,21.0487,21.0945,20781.755138993,0
+WEYS.US,D,20141112,000000,21.0633,21.2337,20.9524,21.115,10459.711739672,0
+WEYS.US,D,20141113,000000,20.8921,21.2424,20.8862,21.1023,11802.491745934,0
+WEYS.US,D,20141114,000000,21.1393,21.2503,20.824,20.8921,13336.363627608,0
+WEYS.US,D,20141117,000000,20.9291,21.1763,20.6555,21.0128,22378.296936798,0
+WEYS.US,D,20141118,000000,20.9155,21.2337,20.8015,21.1315,14013.404196948,0
+WEYS.US,D,20141119,000000,21.0322,21.222,20.6963,20.9076,27050.801503347,0
+WEYS.US,D,20141120,000000,20.788,21.2424,20.5875,20.6838,12819.593663454,0
+WEYS.US,D,20141121,000000,20.9836,20.9836,20.3996,20.9155,24963.174133244,0
+WEYS.US,D,20141124,000000,20.8921,20.9368,20.3713,20.8171,9749.7951487564,0
+WEYS.US,D,20141125,000000,20.713,20.8717,20.6624,20.8482,16563.350620469,0
+WEYS.US,D,20141126,000000,20.8794,21.0556,20.8395,21.0556,6185.8289347379,0
+WEYS.US,D,20141128,000000,20.6886,20.9748,20.5135,20.5135,4560.5206180538,0
+WEYS.US,D,20141201,000000,20.5261,20.5261,19.5713,19.6316,24387.843755656,0
+WEYS.US,D,20141202,000000,19.8856,20.3538,19.7737,20.2078,16009.595132041,0
+WEYS.US,D,20141203,000000,20.3538,20.6039,19.58,20.3713,14829.140482313,0
+WEYS.US,D,20141204,000000,20.422,20.5875,20.3197,20.3197,6668.6955016415,0
+WEYS.US,D,20141205,000000,20.4229,20.9622,20.4229,20.5212,10765.869690602,0
+WEYS.US,D,20141208,000000,20.8191,20.8191,20.4949,20.566,11119.286922548,0
+WEYS.US,D,20141209,000000,20.5601,21.5734,20.2896,21.4225,10607.653836766,0
+WEYS.US,D,20141210,000000,21.4225,21.4225,20.5514,20.7324,17998.594437414,0
+WEYS.US,D,20141211,000000,20.6507,21.2648,20.6507,20.9038,19784.173359284,0
+WEYS.US,D,20141212,000000,20.7247,20.7247,20.3869,20.3869,4642.7106719948,0
+WEYS.US,D,20141215,000000,20.5212,20.5212,20.0773,20.0862,7434.0903789675,0
+WEYS.US,D,20141216,000000,20.2486,20.6429,20.1154,20.1766,10309.714891229,0
+WEYS.US,D,20141217,000000,20.3032,21.3836,19.7182,21.3699,11590.852357036,0
+WEYS.US,D,20141218,000000,20.7169,21.3992,20.6819,21.2795,9848.4232134857,0
+WEYS.US,D,20141219,000000,21.1968,21.626,21.1121,21.2648,56490.251449354,0
+WEYS.US,D,20141222,000000,21.3992,21.6601,21.3913,21.6474,6710.8179042863,0
+WEYS.US,D,20141223,000000,21.6698,22.1496,21.1179,22.0542,12082.965305007,0
+WEYS.US,D,20141224,000000,22.0455,22.2937,22.0455,22.1593,2676.3136314553,0
+WEYS.US,D,20141226,000000,22.286,22.3804,21.9705,22.2781,3784.8519839851,0
+WEYS.US,D,20141229,000000,22.2177,22.3014,22.0144,22.135,5338.2440034709,0
+WEYS.US,D,20141230,000000,22.466,22.5487,22.0834,22.4008,4580.0407558647,0
+WEYS.US,D,20141231,000000,22.286,22.4748,22.1886,22.2781,12520.627342243,0
+WEYS.US,D,20150102,000000,22.1886,22.2246,21.1666,21.5802,14093.539499541,0
+WEYS.US,D,20150105,000000,21.3418,21.5802,19.8078,20.5075,31083.251024829,0
+WEYS.US,D,20150106,000000,20.783,20.783,19.873,20.0949,19274.595024849,0
+WEYS.US,D,20150107,000000,20.2136,20.2565,19.7318,20.1582,15523.646438115,0
+WEYS.US,D,20150108,000000,20.1514,21.0994,20.1514,21.0994,8852.8961851248,0
+WEYS.US,D,20150112,000000,20.9563,21.3019,20.4832,21.3019,7539.9100734165,0
+WEYS.US,D,20150113,000000,21.3475,21.3836,21.0118,21.1052,9151.8625063353,0
+WEYS.US,D,20150114,000000,21.2862,21.3243,20.1308,20.6341,9023.4405470525,0
+WEYS.US,D,20150115,000000,20.895,20.895,19.8915,19.9878,10581.969444909,0
+WEYS.US,D,20150116,000000,19.9206,20.5514,19.7172,20.5514,20134.508464207,0
+WEYS.US,D,20150120,000000,20.4599,20.5728,20.2954,20.4083,19170.830081749,0
+WEYS.US,D,20150121,000000,20.3032,20.3071,19.7484,20.0131,30230.52921519,0
+WEYS.US,D,20150122,000000,20.1368,20.6848,19.943,20.6848,24153.602101924,0
+WEYS.US,D,20150123,000000,19.9206,20.5728,19.9206,20.566,14805.510841805,0
+WEYS.US,D,20150126,000000,20.3197,20.5349,20.0337,20.3713,5075.2358308595,0
+WEYS.US,D,20150127,000000,20.1766,20.4599,19.8233,20.3266,12738.430985187,0
+WEYS.US,D,20150128,000000,20.0337,20.4599,19.9966,20.0043,35013.990354559,0
+WEYS.US,D,20150129,000000,20.0257,20.4687,19.9139,20.4687,6422.1253398184,0
+WEYS.US,D,20150130,000000,20.1844,20.4599,20.1844,20.2896,15263.720392525,0
+WEYS.US,D,20150202,000000,20.4754,20.7402,19.7241,19.9139,20552.650363632,0
+WEYS.US,D,20150203,000000,19.9139,20.4317,19.9139,20.2215,9894.6551188275,0
+WEYS.US,D,20150204,000000,19.9781,20.6535,19.9781,20.2068,9236.1073116249,0
+WEYS.US,D,20150205,000000,20.236,20.5271,20.236,20.4453,7608.7442435922,0
+WEYS.US,D,20150206,000000,20.5008,20.8755,20.2068,20.6029,24549.141736515,0
+WEYS.US,D,20150209,000000,20.6341,20.8444,20.3937,20.7247,17422.236684153,0
+WEYS.US,D,20150210,000000,20.8755,20.8755,20.566,20.6789,12244.263285867,0
+WEYS.US,D,20150211,000000,20.8288,20.8288,20.348,20.6507,11073.055017207,0
+WEYS.US,D,20150212,000000,20.7918,20.8522,20.5972,20.5972,5137.9057469896,0
+WEYS.US,D,20150213,000000,20.236,20.8755,20.236,20.8444,7015.9484795425,0
+WEYS.US,D,20150217,000000,20.9262,20.9262,20.4171,20.4229,5249.8896954842,0
+WEYS.US,D,20150218,000000,20.4832,21.003,20.273,20.5145,16524.310344847,0
+WEYS.US,D,20150219,000000,20.5008,20.6848,20.4005,20.4005,4678.668820594,0
+WEYS.US,D,20150220,000000,20.4687,20.7247,20.273,20.3032,15151.736444031,0
+WEYS.US,D,20150223,000000,20.3032,20.6642,19.9139,20.0374,12388.095880264,0
+WEYS.US,D,20150224,000000,20.1455,20.9038,20.1455,20.3869,7276.9019008052,0
+WEYS.US,D,20150225,000000,20.7792,20.7792,20.1455,20.1455,3636.9098868913,0
+WEYS.US,D,20150226,000000,20.2429,20.6507,19.943,20.4317,12354.192483013,0
+WEYS.US,D,20150227,000000,21.0536,21.0536,20.2292,20.2292,11478.868408541,0
+WEYS.US,D,20150302,000000,20.2292,21.2298,19.9878,21.0166,7457.7200194755,0
+WEYS.US,D,20150303,000000,21.7807,22.9526,21.588,21.6474,25301.180730076,0
+WEYS.US,D,20150304,000000,21.482,21.9015,20.6789,21.3475,18512.282274546,0
+WEYS.US,D,20150305,000000,21.8878,21.8878,20.6916,21.294,31031.882241115,0
+WEYS.US,D,20150306,000000,21.152,21.588,20.9505,21.2795,17979.074299603,0
+WEYS.US,D,20150309,000000,21.3759,21.7603,20.9563,21.2123,35026.31886265,0
+WEYS.US,D,20150310,000000,21.0235,21.0371,20.6253,20.8872,28768.573630715,0
+WEYS.US,D,20150311,000000,20.8444,21.5423,20.8444,21.0702,41550.15439422,0
+WEYS.US,D,20150312,000000,21.1977,21.8099,20.9563,21.7944,18388.997193635,0
+WEYS.US,D,20150313,000000,21.8099,22.135,21.3203,22.1039,16006.513005019,0
+WEYS.US,D,20150316,000000,22.4688,22.6247,22.2723,22.6168,17330.800249143,0
+WEYS.US,D,20150317,000000,22.3317,22.4845,21.9695,22.1039,24470.033809597,0
+WEYS.US,D,20150318,000000,22.1496,22.6168,22.1496,22.5954,10450.465358604,0
+WEYS.US,D,20150319,000000,22.5692,22.5692,22.2723,22.3014,13492.524730097,0
+WEYS.US,D,20150320,000000,22.3014,22.6033,21.916,21.9229,40740.582362901,0
+WEYS.US,D,20150323,000000,22.0825,22.5117,21.848,22.1496,48941.094994869,0
+WEYS.US,D,20150324,000000,22.1496,22.608,22.1496,22.5604,10848.059744543,0
+WEYS.US,D,20150325,000000,22.5838,22.6801,22.4777,22.5438,29893.549994032,0
+WEYS.US,D,20150326,000000,22.4922,22.6801,22.4446,22.5954,20370.804869288,0
+WEYS.US,D,20150327,000000,22.7988,22.7988,22.4922,22.5692,9789.8628000527,0
+WEYS.US,D,20150330,000000,22.3851,22.794,22.3851,22.7024,22222.13583431,0
+WEYS.US,D,20150331,000000,22.6801,22.7161,22.4222,22.6033,20842.370303774,0
+WEYS.US,D,20150401,000000,22.6168,22.7395,22.3238,22.5263,10577.859942212,0
+WEYS.US,D,20150402,000000,22.7317,22.9449,22.4922,22.6801,18648.923239223,0
+WEYS.US,D,20150406,000000,22.4845,22.6753,22.4056,22.6568,9789.8628000527,0
+WEYS.US,D,20150407,000000,22.6753,22.9576,22.6412,22.6753,17732.504137781,0
+WEYS.US,D,20150408,000000,22.7726,22.8319,22.6801,22.6801,5949.5325296573,0
+WEYS.US,D,20150409,000000,22.7988,22.9516,22.648,22.8319,11103.876287435,0
+WEYS.US,D,20150410,000000,22.9137,22.9137,22.5117,22.5117,9392.2684141128,0
+WEYS.US,D,20150413,000000,22.354,22.6665,22.354,22.6033,11771.670475706,0
+WEYS.US,D,20150414,000000,22.3784,22.6033,22.1954,22.2324,11907.284064709,0
+WEYS.US,D,20150415,000000,22.536,22.5692,22.1496,22.5692,12569.941374608,0
+WEYS.US,D,20150416,000000,22.5029,22.6168,22.3014,22.5759,7610.7989949408,0
+WEYS.US,D,20150417,000000,22.2947,22.4144,21.7506,21.7573,16404.107390958,0
+WEYS.US,D,20150420,000000,21.8761,22.1856,21.842,22.0903,12764.115377044,0
+WEYS.US,D,20150421,000000,21.8694,21.9852,21.773,21.8363,8083.3918051017,0
+WEYS.US,D,20150422,000000,22.135,22.1476,21.8012,22.1039,5040.3050579345,0
+WEYS.US,D,20150423,000000,21.9394,22.1039,21.8946,22.0532,9128.2328658273,0
+WEYS.US,D,20150424,000000,21.991,22.3317,21.9404,22.2947,17766.40753503,0
+WEYS.US,D,20150427,000000,22.173,22.3014,21.6815,21.9852,16267.466426281,0
+WEYS.US,D,20150428,000000,21.9852,22.5692,21.7145,22.5176,12301.796323626,0
+WEYS.US,D,20150429,000000,22.2645,22.5438,22.0368,22.2489,37037.920432857,0
+WEYS.US,D,20150430,000000,21.9471,22.1496,21.4693,21.5443,15475.359781424,0
+WEYS.US,D,20150501,000000,21.5443,21.6883,21.0702,21.6503,26722.041287582,0
+WEYS.US,D,20150504,000000,21.6961,22.1126,21.6211,21.6298,23414.918992129,0
+WEYS.US,D,20150505,000000,21.7145,21.7145,21.2307,21.3261,15606.863867729,0
+WEYS.US,D,20150506,000000,21.4849,22.0134,21.4849,21.8995,20218.753269497,0
+WEYS.US,D,20150507,000000,22.2723,22.2723,21.8694,21.8694,7934.4223323336,0
+WEYS.US,D,20150508,000000,22.0747,22.0747,21.221,21.3943,23812.513378069,0
+WEYS.US,D,20150511,000000,21.3029,21.6503,21.2337,21.5024,20240.328158656,0
+WEYS.US,D,20150512,000000,21.3261,21.4897,20.8736,21.1052,9951.160780912,0
+WEYS.US,D,20150513,000000,21.1831,21.5072,20.7295,21.3485,38490.629636265,0
+WEYS.US,D,20150514,000000,21.3438,21.8099,21.3438,21.7944,13884.982237665,0
+WEYS.US,D,20150515,000000,21.7944,21.7944,21.2307,21.4927,19801.638745746,0
+WEYS.US,D,20150518,000000,21.4099,21.8099,21.3943,21.6961,12787.745017552,0
+WEYS.US,D,20150519,000000,21.7778,22.0679,21.6552,21.7778,7624.1548787061,0
+WEYS.US,D,20150520,000000,21.8012,21.8012,21.6211,21.6211,3439.6537574327,0
+WEYS.US,D,20150521,000000,21.6503,22.1496,21.477,21.477,10319.988647972,0
+WEYS.US,D,20150522,000000,21.6211,21.6298,20.789,20.8814,14023.67795369,0
+WEYS.US,D,20150526,000000,20.789,21.4849,20.6545,21.2581,31572.281845777,0
+WEYS.US,D,20150527,000000,20.9758,21.7807,20.9758,21.6318,11428.527000502,0
+WEYS.US,D,20150528,000000,20.709,21.846,20.709,21.3213,15315.089176239,0
+WEYS.US,D,20150529,000000,21.3796,21.8605,20.709,21.3271,23769.36359975,0
+WEYS.US,D,20150601,000000,21.0984,21.5335,20.9368,21.0362,20330.737217991,0
+WEYS.US,D,20150602,000000,21.1208,21.6688,21.0449,21.3652,16192.468002059,0
+WEYS.US,D,20150603,000000,21.3796,21.5033,21.3271,21.4946,13661.014340675,0
+WEYS.US,D,20150604,000000,21.4177,21.5617,21.3495,21.3573,15758.915467521,0
+WEYS.US,D,20150605,000000,21.2581,21.6464,20.968,21.6464,9979.9272997913,0
+WEYS.US,D,20150608,000000,20.8638,21.5403,20.8638,21.3953,22328.982904434,0
+WEYS.US,D,20150609,000000,21.2581,21.5617,21.1208,21.1296,13448.347576104,0
+WEYS.US,D,20150610,000000,20.9758,21.4946,20.9758,21.3438,16073.292423845,0
+WEYS.US,D,20150611,000000,21.4713,21.6405,21.2805,21.516,24904.61371981,0
+WEYS.US,D,20150612,000000,21.3866,21.7233,21.3495,21.5871,17467.441213821,0
+WEYS.US,D,20150615,000000,21.4489,21.8908,21.0215,21.7895,16415.408523376,0
+WEYS.US,D,20150616,000000,21.806,21.8819,21.6172,21.8819,13268.556833107,0
+WEYS.US,D,20150617,000000,21.7681,21.8527,21.6532,21.7613,9191.9301576316,0
+WEYS.US,D,20150618,000000,21.7759,22.7677,21.699,22.4942,24427.911406952,0
+WEYS.US,D,20150619,000000,22.4533,23.6116,22.4533,23.5659,62646.286489538,0
+WEYS.US,D,20150622,000000,23.5785,23.6018,22.9098,23.5503,24295.379944973,0
+WEYS.US,D,20150623,000000,23.2816,23.5357,23.2739,23.414,18251.328853283,0
+WEYS.US,D,20150624,000000,23.3128,23.453,23.0227,23.2913,23769.36359975,0
+WEYS.US,D,20150625,000000,23.2992,23.414,23.0637,23.2689,7880.998797272,0
+WEYS.US,D,20150626,000000,23.2632,23.3907,23.0013,23.1016,79197.308601916,0
+WEYS.US,D,20150629,000000,22.7103,23.2992,22.4786,22.4786,14838.386863381,0
+WEYS.US,D,20150630,000000,22.172,22.8515,22.1409,22.7044,19940.334461771,0
+WEYS.US,D,20150701,000000,22.9897,22.9897,22.5117,22.6596,17994.484934717,0
+WEYS.US,D,20150702,000000,22.7103,22.7356,22.3949,22.5448,10639.502482668,0
+WEYS.US,D,20150706,000000,22.5117,22.8417,22.3851,22.6898,16021.923640132,0
+WEYS.US,D,20150707,000000,22.6898,22.8271,22.2236,22.6596,16814.030284989,0
+WEYS.US,D,20150708,000000,22.538,22.7959,22.4065,22.4698,20096.495564259,0
+WEYS.US,D,20150709,000000,22.7502,22.7502,22.2723,22.2947,16415.408523376,0
+WEYS.US,D,20150710,000000,22.4698,22.9098,22.1652,22.758,16548.967361029,0
+WEYS.US,D,20150713,000000,22.9254,23.0393,22.5283,22.9176,29687.047483505,0
+WEYS.US,D,20150714,000000,22.9809,23.1775,22.7278,22.8349,12581.242507026,0
+WEYS.US,D,20150715,000000,22.6197,22.8417,22.5196,22.7424,13069.2459523,0
+WEYS.US,D,20150716,000000,22.7278,23.0637,22.6197,22.7745,12082.965305007,0
+WEYS.US,D,20150717,000000,22.7103,22.902,22.5896,22.6596,18520.501279939,0
+WEYS.US,D,20150720,000000,22.8271,22.8582,22.5049,22.5973,8670.0233151059,0
+WEYS.US,D,20150721,000000,22.6596,22.683,22.3171,22.3238,5777.9607920555,0
+WEYS.US,D,20150722,000000,22.7814,22.7814,22.4786,22.5535,6041.996340341,0
+WEYS.US,D,20150723,000000,22.5283,22.6509,22.1798,22.1798,13001.439157799,0
+WEYS.US,D,20150724,000000,22.1798,22.2869,21.7613,22.0348,12871.989822841,0
+WEYS.US,D,20150727,000000,22.0893,22.5283,21.8149,21.989,3546.5008275561,0
+WEYS.US,D,20150728,000000,22.3851,22.3851,21.6318,21.7312,12082.965305007,0
+WEYS.US,D,20150729,000000,21.9959,22.0271,21.5793,21.8391,12477.477563924,0
+WEYS.US,D,20150730,000000,21.6464,21.9443,21.5871,21.7895,13132.943244104,0
+WEYS.US,D,20150731,000000,21.8722,21.9822,21.6172,21.9735,8536.4644774518,0
+WEYS.US,D,20150803,000000,21.8391,21.9531,20.9602,21.0215,14261.001734445,0
+WEYS.US,D,20150804,000000,20.8707,21.5247,20.5972,20.5972,9455.9657059172,0
+WEYS.US,D,20150805,000000,20.6029,22.0182,20.6029,21.2668,12871.989822841,0
+WEYS.US,D,20150806,000000,21.076,21.2055,20.6575,20.6799,7808.0551243993,0
+WEYS.US,D,20150807,000000,20.709,20.9368,20.2593,20.2915,10897.373776908,0
+WEYS.US,D,20150810,000000,20.5135,20.6642,20.3373,20.5494,14446.956731487,0
+WEYS.US,D,20150811,000000,20.3908,20.8551,20.3908,20.6926,11937.077959262,0
+WEYS.US,D,20150812,000000,20.6642,20.9309,20.5641,20.5815,9061.4534470002,0
+WEYS.US,D,20150813,000000,20.785,21.4342,20.6721,21.221,18520.501279939,0
+WEYS.US,D,20150814,000000,21.2337,21.3953,21.1821,21.3213,4331.4158426931,0
+WEYS.US,D,20150817,000000,21.2307,21.5461,21.0683,21.5335,24561.470244607,0
+WEYS.US,D,20150818,000000,21.3953,21.4713,20.823,20.9086,15758.915467521,0
+WEYS.US,D,20150819,000000,20.968,21.5403,20.968,21.3213,13661.014340675,0
+WEYS.US,D,20150820,000000,21.3029,21.3953,21.0293,21.0293,10372.38480736,0
+WEYS.US,D,20150821,000000,20.6926,20.9758,20.5728,20.5728,17203.405665534,0
+WEYS.US,D,20150824,000000,20.0374,21.1666,19.8875,20.0374,37681.057604946,0
+WEYS.US,D,20150825,000000,20.5582,20.5582,19.4301,19.5235,30207.926950357,0
+WEYS.US,D,20150826,000000,19.9597,20.6741,19.8992,20.5202,17200.323538512,0
+WEYS.US,D,20150827,000000,20.6946,20.7578,20.3353,20.565,16680.471447335,0
+WEYS.US,D,20150828,000000,20.4667,20.788,20.2127,20.5903,15374.676965346,0
+WEYS.US,D,20150831,000000,20.5504,20.788,20.3207,20.6819,14724.348163538,0
+WEYS.US,D,20150901,000000,20.3499,20.8941,20.0997,20.2496,18765.016690415,0
+WEYS.US,D,20150902,000000,20.457,21.2103,20.457,20.9262,20850.589309168,0
+WEYS.US,D,20150903,000000,20.9038,21.0322,20.788,20.8104,12115.841326583,0
+WEYS.US,D,20150904,000000,20.7197,21.2571,20.7197,21.0322,17853.734467344,0
+WEYS.US,D,20150908,000000,21.0322,21.554,19.9811,20.2496,23457.041394774,0
+WEYS.US,D,20150909,000000,20.3761,21.5627,19.9597,20.0521,44958.986881425,0
+WEYS.US,D,20150910,000000,20.021,20.5202,20.021,20.5135,24285.10618823,0
+WEYS.US,D,20150911,000000,20.4121,20.8736,20.4121,20.7967,14203.468696686,0
+WEYS.US,D,20150914,000000,20.8104,21.0722,20.5903,20.9038,13683.616605509,0
+WEYS.US,D,20150915,000000,20.4268,21.1023,20.2906,20.9885,10949.769936296,0
+WEYS.US,D,20150916,000000,20.9505,21.1637,20.8941,21.1023,13293.213849289,0
+WEYS.US,D,20150917,000000,20.7967,21.3856,20.4121,20.8872,33473.954218839,0
+WEYS.US,D,20150918,000000,20.5504,21.1266,20.3587,20.8736,29059.32094653,0
+WEYS.US,D,20150921,000000,20.8668,21.0955,20.4121,20.5903,9775.479540613,0
+WEYS.US,D,20150922,000000,20.4814,20.5202,20.0666,20.4121,14855.852249844,0
+WEYS.US,D,20150923,000000,20.4121,20.711,20.4121,20.4814,9186.7932792603,0
+WEYS.US,D,20150924,000000,20.236,20.4814,20.236,20.4814,4406.4142669143,0
+WEYS.US,D,20150925,000000,20.6594,20.7197,20.091,20.0997,26059.383977682,0
+WEYS.US,D,20150928,000000,20.091,20.3421,19.5439,19.8456,15184.612465608,0
+WEYS.US,D,20150929,000000,19.8593,20.2282,19.4155,20.0666,17591.753670405,0
+WEYS.US,D,20150930,000000,19.8302,21.0254,19.4009,20.7499,28407.964769048,0
+WEYS.US,D,20151001,000000,20.8941,21.5724,20.5504,20.6196,25933.016769748,0
+WEYS.US,D,20151002,000000,20.2672,20.9962,20.0755,20.9962,14334.972782992,0
+WEYS.US,D,20151005,000000,21.0566,21.479,20.6039,21.4644,17579.425162315,0
+WEYS.US,D,20151006,000000,21.1081,21.1081,20.4745,20.6876,11600.098738104,0
+WEYS.US,D,20151007,000000,20.7364,21.2571,20.5825,21.2571,12380.904250544,0
+WEYS.US,D,20151008,000000,20.8512,21.3642,20.7276,21.187,8729.6111042132,0
+WEYS.US,D,20151009,000000,21.335,21.4021,20.7431,21.187,8729.6111042132,0
+WEYS.US,D,20151012,000000,21.2795,21.4713,20.6594,21.4713,16688.690452729,0
+WEYS.US,D,20151013,000000,21.3485,21.4489,21.1266,21.3019,11205.586479186,0
+WEYS.US,D,20151014,000000,21.2035,21.4556,20.8941,20.9184,10164.854921159,0
+WEYS.US,D,20151015,000000,21.005,21.5948,20.7967,21.5802,13422.663184246,0
+WEYS.US,D,20151016,000000,21.6708,21.6708,21.0566,21.2571,7816.2741297933,0
+WEYS.US,D,20151019,000000,21.0322,21.5335,21.0322,21.4917,8482.0135667158,0
+WEYS.US,D,20151020,000000,20.8707,21.5871,20.8707,21.479,5385.503284487,0
+WEYS.US,D,20151021,000000,21.4489,21.4644,21.1344,21.1714,7166.9727036591,0
+WEYS.US,D,20151022,000000,21.1791,21.7496,21.1791,21.7418,11728.520697387,0
+WEYS.US,D,20151023,000000,21.7992,22.394,21.6844,22.0981,14986.328960475,0
+WEYS.US,D,20151026,000000,21.8995,22.3307,21.4946,21.7009,9906.9836269187,0
+WEYS.US,D,20151027,000000,21.661,21.7175,20.8736,20.8736,5863.2329730193,0
+WEYS.US,D,20151028,000000,20.8512,22.2703,20.8512,22.2703,21243.046816737,0
+WEYS.US,D,20151029,000000,22.0776,22.3161,21.8761,22.2149,15245.227630389,0
+WEYS.US,D,20151030,000000,22.285,22.285,21.4167,21.7827,8729.6111042132,0
+WEYS.US,D,20151102,000000,22.2149,22.2557,21.7924,22.1389,14685.307887916,0
+WEYS.US,D,20151103,000000,21.4342,21.9083,21.4342,21.9083,4692.0247043594,0
+WEYS.US,D,20151104,000000,21.7924,21.7924,21.4867,21.516,7043.6876227475,0
+WEYS.US,D,20151105,000000,21.4489,21.6094,21.3856,21.5948,8344.3452263646,0
+WEYS.US,D,20151106,000000,21.442,21.6795,20.8872,21.661,17332.855000493,0
+WEYS.US,D,20151109,000000,21.1344,21.2872,21.1169,21.1344,3914.3013189423,0
+WEYS.US,D,20151110,000000,21.1081,21.7175,20.8181,21.6532,8599.1343935818,0
+WEYS.US,D,20151111,000000,21.2795,21.7175,21.1432,21.2414,5603.3069274308,0
+WEYS.US,D,20151112,000000,21.0907,21.4644,20.9417,20.9631,9509.3892409789,0
+WEYS.US,D,20151113,000000,20.8424,21.2862,20.4745,20.858,10424.780966746,0
+WEYS.US,D,20151116,000000,20.8872,21.8353,20.8512,21.2494,18765.016690415,0
+WEYS.US,D,20151117,000000,21.0955,21.3943,20.8327,21.0819,13028.15092533,0
+WEYS.US,D,20151118,000000,21.1023,21.3438,20.7276,21.3252,10949.769936296,0
+WEYS.US,D,20151119,000000,21.3019,21.3438,21.0722,21.1791,5863.2329730193,0
+WEYS.US,D,20151120,000000,21.3194,21.5257,21.3194,21.516,10684.707012336,0
+WEYS.US,D,20151123,000000,21.479,21.479,21.479,21.479,1304.7671063141,0
+WEYS.US,D,20151124,000000,21.4867,21.5082,20.9885,21.2103,15766.107097241,0
+WEYS.US,D,20151125,000000,21.2279,21.4713,21.1023,21.4644,10553.20292603,0
+WEYS.US,D,20151127,000000,21.3856,21.626,21.3856,21.626,4692.0247043594,0
+WEYS.US,D,20151130,000000,21.6425,21.6425,21.0322,21.0322,15509.263178675,0
+WEYS.US,D,20151201,000000,21.187,21.294,21.005,21.2182,7140.2609361282,0
+WEYS.US,D,20151202,000000,21.1568,21.1647,20.7023,20.8736,11045.315874002,0
+WEYS.US,D,20151203,000000,20.8512,20.9038,20.4988,20.5339,13659.986965002,0
+WEYS.US,D,20151204,000000,20.6662,20.6662,20.1435,20.2282,18505.090644826,0
+WEYS.US,D,20151207,000000,20.2575,20.7461,20.2575,20.7237,18362.285426103,0
+WEYS.US,D,20151208,000000,20.3431,20.8551,20.3431,20.5018,10438.136850512,0
+WEYS.US,D,20151209,000000,20.3509,21.0479,20.3509,20.5085,15389.060224786,0
+WEYS.US,D,20151210,000000,20.5018,20.9778,20.5018,20.707,12803.155652667,0
+WEYS.US,D,20151211,000000,20.385,20.8638,20.385,20.528,13838.750332323,0
+WEYS.US,D,20151214,000000,20.3363,21.4362,20.3363,20.9943,28890.831335951,0
+WEYS.US,D,20151215,000000,21.2648,21.5821,21.1432,21.1432,7761.8232190574,0
+WEYS.US,D,20151216,000000,21.2862,21.3438,20.9008,21.2035,11380.240343811,0
+WEYS.US,D,20151217,000000,21.1256,21.2035,20.7461,20.7997,9441.5824464775,0
+WEYS.US,D,20151218,000000,20.707,21.3438,20.4511,20.6692,56122.450957967,0
+WEYS.US,D,20151221,000000,20.7529,21.4576,20.7314,20.9622,9824.7935729777,0
+WEYS.US,D,20151222,000000,20.8862,21.0245,20.7461,21.0118,5297.1489765004,0
+WEYS.US,D,20151223,000000,20.9563,21.2648,20.7704,21.2414,9700.4811163918,0
+WEYS.US,D,20151224,000000,20.9008,21.6211,20.9008,21.3796,10851.141871567,0
+WEYS.US,D,20151228,000000,21.1938,21.2327,20.9485,21.1791,8029.9682700401,0
+WEYS.US,D,20151229,000000,21.3106,21.5821,21.1296,21.3106,9007.0025362642,0
+WEYS.US,D,20151230,000000,21.3203,21.3203,21.08,21.0887,885.59783121475,0
+WEYS.US,D,20151231,000000,21.0887,21.15,20.5359,20.5359,10137.115777954,0
+WEYS.US,D,20160104,000000,20.4589,20.5524,19.9499,20.275,25129.608992475,0
+WEYS.US,D,20160105,000000,20.2672,21.15,20.2282,20.7626,32334.594596081,0
+WEYS.US,D,20160106,000000,20.8707,21.1072,20.716,20.9622,7889.217802666,0
+WEYS.US,D,20160107,000000,20.6136,20.9778,20.5524,20.6059,17132.516744011,0
+WEYS.US,D,20160108,000000,20.707,21.0245,19.579,19.7941,27750.444337519,0
+WEYS.US,D,20160111,000000,20.019,20.1201,19.5245,19.8359,21628.312694586,0
+WEYS.US,D,20160112,000000,20.0277,20.0569,19.8555,20.0277,14600.035706952,0
+WEYS.US,D,20160113,000000,20.0569,20.2575,19.4203,19.5566,14144.908283254,0
+WEYS.US,D,20160114,000000,19.6034,19.9499,19.2987,19.5177,22924.860795506,0
+WEYS.US,D,20160115,000000,19.2987,19.5946,18.7741,18.9454,27484.354037886,0
+WEYS.US,D,20160119,000000,18.8665,19.1994,18.3643,18.4801,29873.002480546,0
+WEYS.US,D,20160120,000000,18.2163,18.8217,17.7374,18.7283,21286.196595056,0
+WEYS.US,D,20160121,000000,18.8665,19.1322,18.6192,18.8033,16768.825755322,0
+WEYS.US,D,20160122,000000,19.0319,19.6364,19.0067,19.617,10717.583033912,0
+WEYS.US,D,20160125,000000,19.5616,20.0404,19.4779,19.6881,10276.838869653,0
+WEYS.US,D,20160126,000000,19.943,19.943,19.2987,19.4856,11100.794160412,0
+WEYS.US,D,20160127,000000,19.9644,20.4754,19.3698,19.6238,13978.473424023,0
+WEYS.US,D,20160128,000000,19.2647,19.9577,19.0573,19.9276,7421.7618708763,0
+WEYS.US,D,20160129,000000,19.9577,21.0118,19.9577,20.4931,12051.116659106,0
+WEYS.US,D,20160201,000000,20.421,21.0118,20.0277,20.5855,15400.361357204,0
+WEYS.US,D,20160202,000000,20.5154,20.5154,19.872,20.0277,13453.484454474,0
+WEYS.US,D,20160203,000000,20.1338,20.2215,19.0553,19.9888,10321.016023646,0
+WEYS.US,D,20160204,000000,20.0277,20.1485,19.579,20.0053,5850.9044649282,0
+WEYS.US,D,20160205,000000,19.4398,19.4398,18.6738,18.6738,15452.75751659,0
+WEYS.US,D,20160208,000000,18.5988,19.0923,18.0849,18.9989,14956.535065921,0
+WEYS.US,D,20160209,000000,19.0067,19.5109,18.9989,19.3162,9021.3857957039,0
+WEYS.US,D,20160210,000000,19.4164,19.8564,19.4019,19.4019,3636.9098868913,0
+WEYS.US,D,20160211,000000,19.2257,19.5469,19.2257,19.4398,5341.3261304937,0
+WEYS.US,D,20160212,000000,19.3843,19.8798,19.175,19.8798,7595.3883598268,0
+WEYS.US,D,20160216,000000,19.9644,20.0648,19.8642,20.0501,3594.7874842464,0
+WEYS.US,D,20160217,000000,20.1066,20.1066,19.8019,19.9722,14088.402621169,0
+WEYS.US,D,20160218,000000,19.8963,20.3684,19.8963,20.09,12916.166976835,0
+WEYS.US,D,20160219,000000,20.0987,20.5359,19.9976,20.2429,7799.8361190052,0
+WEYS.US,D,20160222,000000,20.1251,20.4511,20.014,20.4511,2456.4552371629,0
+WEYS.US,D,20160223,000000,20.3061,20.3509,19.8116,20.2127,7488.5412897035,0
+WEYS.US,D,20160224,000000,19.9119,20.4754,19.9119,20.4424,4345.7991021327,0
+WEYS.US,D,20160225,000000,20.4931,20.7392,20.4931,20.7392,1286.2743441774,0
+WEYS.US,D,20160226,000000,20.7392,20.8551,20.3363,20.5932,7787.5076109139,0
+WEYS.US,D,20160229,000000,20.8318,21.1791,20.639,21.0479,9405.6242978783,0
+WEYS.US,D,20160301,000000,21.2648,21.6455,21.1256,21.6211,5612.5533084991,0
+WEYS.US,D,20160302,000000,21.2718,21.6134,20.7626,21.5657,8999.8109065444,0
+WEYS.US,D,20160303,000000,21.5568,21.8313,20.0337,20.4589,25489.190478466,0
+WEYS.US,D,20160304,000000,20.822,20.8268,19.4398,19.4398,11291.886035825,0
+WEYS.US,D,20160307,000000,19.7562,20.3908,19.725,20.1066,9153.9172576839,0
+WEYS.US,D,20160308,000000,19.9343,20.707,19.7562,19.8116,8454.2744235107,0
+WEYS.US,D,20160309,000000,19.9276,20.1425,18.9891,19.5401,7246.0806305774,0
+WEYS.US,D,20160310,000000,19.4545,19.7863,19.2987,19.4164,11964.817102468,0
+WEYS.US,D,20160311,000000,19.3406,20.0277,19.3317,19.7494,6368.7018047567,0
+WEYS.US,D,20160314,000000,19.5323,19.8195,19.3775,19.5177,11533.319319277,0
+WEYS.US,D,20160315,000000,19.3317,19.6111,19.2607,19.2684,14676.061506847,0
+WEYS.US,D,20160316,000000,19.216,19.2851,18.9298,19.1479,11559.003711133,0
+WEYS.US,D,20160317,000000,18.9969,19.4564,18.9969,19.4262,12801.100901317,0
+WEYS.US,D,20160318,000000,19.5508,20.1756,19.2549,19.9878,63332.573439946,0
+WEYS.US,D,20160321,000000,20.0131,20.1425,19.7532,19.9022,7215.2593603495,0
+WEYS.US,D,20160322,000000,19.9781,20.4628,19.7075,20.2068,17164.365389913,0
+WEYS.US,D,20160323,000000,20.2769,20.3937,19.6997,19.7075,12892.537336327,0
+WEYS.US,D,20160324,000000,19.7718,20.1659,19.4886,19.8555,16227.398774985,0
+WEYS.US,D,20160328,000000,20.0267,20.1495,19.653,19.9177,7959.0793485159,0
+WEYS.US,D,20160329,000000,19.9567,21.0245,19.6141,20.6886,15876.036294387,0
+WEYS.US,D,20160330,000000,20.783,21.2298,19.6676,20.7033,17476.687594888,0
+WEYS.US,D,20160331,000000,20.7685,21.15,20.7295,20.7509,20170.466612806,0
+WEYS.US,D,20160401,000000,20.5903,21.2045,20.5038,20.9865,17493.125605677,0
+WEYS.US,D,20160404,000000,21.1432,21.15,20.6624,20.8298,9444.6645735003,0
+WEYS.US,D,20160405,000000,20.6351,21.3291,20.6351,21.08,13020.95929561,0
+WEYS.US,D,20160406,000000,21.0945,21.7506,20.3528,21.7506,14455.175736881,0
+WEYS.US,D,20160407,000000,21.6182,21.6182,21.3136,21.4683,6791.9805825531,0
+WEYS.US,D,20160408,000000,21.2581,21.6931,20.8697,20.9076,7536.8279463938,0
+WEYS.US,D,20160411,000000,20.8707,21.7028,20.8123,21.22,5852.9592162766,0
+WEYS.US,D,20160412,000000,21.3233,21.9842,20.9689,21.9043,16385.614628821,0
+WEYS.US,D,20160413,000000,21.991,21.991,20.1425,21.6941,31275.370275916,0
+WEYS.US,D,20160414,000000,21.4615,22.0727,21.4615,21.8119,9566.9222787376,0
+WEYS.US,D,20160415,000000,21.6708,21.9287,21.5024,21.6338,3142.7421875707,0
+WEYS.US,D,20160418,000000,21.6854,21.9608,21.5433,21.8654,7732.0293245037,0
+WEYS.US,D,20160419,000000,21.5705,21.9842,21.5705,21.8966,5989.6001809536,0
+WEYS.US,D,20160420,000000,21.8293,21.9608,21.7349,21.7778,6241.3072211481,0
+WEYS.US,D,20160421,000000,21.7573,21.9364,21.6348,21.699,7245.0532549031,0
+WEYS.US,D,20160422,000000,21.626,21.8032,21.5024,21.6708,15217.488487184,0
+WEYS.US,D,20160425,000000,21.699,21.8119,21.5568,21.6795,6398.4956993104,0
+WEYS.US,D,20160426,000000,21.8216,21.9364,20.6594,21.8722,10271.701991282,0
+WEYS.US,D,20160427,000000,21.5783,21.9364,21.4751,21.8256,7037.523368702,0
+WEYS.US,D,20160428,000000,20.6819,21.9277,20.6819,21.7573,8604.2712719531,0
+WEYS.US,D,20160429,000000,21.7272,21.9364,21.6532,21.8587,16063.018667102,0
+WEYS.US,D,20160502,000000,21.8654,21.8898,21.3515,21.3729,16140.071842673,0
+WEYS.US,D,20160503,000000,20.8901,21.4391,20.8901,21.0624,5396.8044169039,0
+WEYS.US,D,20160504,000000,21.08,21.368,21.0245,21.0303,6257.7452319363,0
+WEYS.US,D,20160505,000000,21.0479,21.0546,20.6517,20.712,10645.666736713,0
+WEYS.US,D,20160506,000000,20.199,20.708,20.199,20.5718,10225.47008594,0
+WEYS.US,D,20160509,000000,20.454,21.08,20.454,20.5319,12088.102183379,0
+WEYS.US,D,20160510,000000,20.6517,20.9982,20.6351,20.8298,9752.8772757792,0
+WEYS.US,D,20160511,000000,20.6662,20.9222,20.3236,20.4229,7454.6378924527,0
+WEYS.US,D,20160512,000000,20.4083,20.6438,20.3703,20.3703,8296.0585696742,0
+WEYS.US,D,20160513,000000,20.6438,21.0479,20.6438,20.6954,8872.4163229358,0
+WEYS.US,D,20160516,000000,20.7374,21.1081,20.4317,21.0546,8214.8958914074,0
+WEYS.US,D,20160517,000000,20.8697,21.187,20.5115,20.5407,10448.410607256,0
+WEYS.US,D,20160518,000000,20.5718,20.9309,20.2857,20.7374,6103.6388807968,0
+WEYS.US,D,20160519,000000,20.6819,20.8668,20.3703,20.5484,5363.9283953274,0
+WEYS.US,D,20160520,000000,20.6662,20.9475,20.6662,20.9475,5504.6788627015,0
+WEYS.US,D,20160523,000000,21.0546,21.4391,21.0546,21.1081,7947.778216099,0
+WEYS.US,D,20160524,000000,21.0838,21.8293,21.0838,21.7126,11135.724933337,0
+WEYS.US,D,20160525,000000,21.8041,22.0318,21.335,21.4907,12250.427539913,0
+WEYS.US,D,20160526,000000,21.405,21.5218,21.1821,21.2775,4366.346615618,0
+WEYS.US,D,20160527,000000,21.3963,21.7573,21.3963,21.6854,5863.2329730193,0
+WEYS.US,D,20160531,000000,21.7739,21.9511,21.4663,21.6415,23235.128249134,0
+WEYS.US,D,20160601,000000,21.6065,22.1068,21.6065,22.0718,7142.3156874768,0
+WEYS.US,D,20160602,000000,21.7739,22.0572,21.7739,21.9773,11710.02793525,0
+WEYS.US,D,20160603,000000,21.955,21.955,21.7349,21.8391,11331.953687122,0
+WEYS.US,D,20160606,000000,21.8129,22.1272,21.8129,22.1019,20230.054401913,0
+WEYS.US,D,20160607,000000,21.9852,22.354,21.955,22.1117,14554.831177284,0
+WEYS.US,D,20160608,000000,22.0805,22.3083,22.0718,22.2996,6561.8484315182,0
+WEYS.US,D,20160609,000000,22.2119,22.3861,22.0805,22.0805,10039.515088899,0
+WEYS.US,D,20160610,000000,21.922,22.2917,21.8596,21.9852,9667.6050948154,0
+WEYS.US,D,20160613,000000,22.1496,22.174,21.7349,21.7963,11697.69942716,0
+WEYS.US,D,20160614,000000,21.7028,21.9929,21.482,21.552,13605.536054266,0
+WEYS.US,D,20160615,000000,21.9929,22.2266,21.5695,21.8596,9308.0236088233,0
+WEYS.US,D,20160616,000000,21.4907,22.2266,21.4907,22.2119,12700.41808524,0
+WEYS.US,D,20160617,000000,22.0805,22.3083,21.225,21.3796,41564.53765366,0
+WEYS.US,D,20160620,000000,21.7349,22.1496,21.6172,21.9384,4505.0423316436,0
+WEYS.US,D,20160621,000000,21.9237,22.1896,21.8129,21.8916,7068.3446389299,0
+WEYS.US,D,20160622,000000,22.2266,22.2266,21.552,21.6708,12154.881602206,0
+WEYS.US,D,20160623,000000,22.1126,22.1205,21.7642,21.9618,6000.9013133705,0
+WEYS.US,D,20160624,000000,21.7506,21.8976,21.3652,21.3652,21977.620423835,0
+WEYS.US,D,20160627,000000,21.2484,21.7438,21.1461,21.1461,11079.219271252,0
+WEYS.US,D,20160628,000000,21.4128,21.8547,21.4128,21.7272,17048.271938721,0
+WEYS.US,D,20160629,000000,21.8517,22.0251,21.4294,21.6328,20319.436085575,0
+WEYS.US,D,20160630,000000,21.9773,21.9773,21.3077,21.8226,16231.508277682,0
+WEYS.US,D,20160701,000000,21.7185,22.0718,21.7185,21.922,16090.757810308,0
+WEYS.US,D,20160705,000000,21.8732,22.0649,21.6084,21.955,10524.43640715,0
+WEYS.US,D,20160706,000000,21.8391,22.284,21.8391,22.0572,16589.035012325,0
+WEYS.US,D,20160707,000000,22.0718,22.32,22.0455,22.1117,5764.60490829,0
+WEYS.US,D,20160708,000000,22.2042,22.3229,22.1496,22.2207,11269.283770991,0
+WEYS.US,D,20160711,000000,22.2266,22.2996,22.1458,22.1496,6721.0916610289,0
+WEYS.US,D,20160712,000000,22.354,22.5253,22.1019,22.5253,6828.9661068265,0
+WEYS.US,D,20160713,000000,22.5331,22.8105,22.4972,22.685,11084.356149624,0
+WEYS.US,D,20160714,000000,22.7473,22.8174,22.3667,22.6529,8380.3033749638,0
+WEYS.US,D,20160715,000000,22.8174,22.8174,22.4641,22.7638,6701.571523218,0
+WEYS.US,D,20160718,000000,22.5692,22.7794,22.1583,22.2616,9929.5858917525,0
+WEYS.US,D,20160719,000000,22.2684,22.4641,21.7788,22.0173,12581.242507026,0
+WEYS.US,D,20160720,000000,22.1117,22.3443,21.4517,22.1896,10267.592488585,0
+WEYS.US,D,20160721,000000,22.0318,22.0318,21.5443,21.7573,5176.9460226115,0
+WEYS.US,D,20160722,000000,21.8226,21.9852,21.6708,21.8654,11157.299822497,0
+WEYS.US,D,20160725,000000,21.8829,21.9384,21.6941,21.6941,4519.4255910832,0
+WEYS.US,D,20160726,000000,21.7349,22.0572,21.6708,21.7963,6498.1511397139,0
+WEYS.US,D,20160727,000000,21.8517,21.8517,21.5004,21.7028,7239.9163765317,0
+WEYS.US,D,20160728,000000,21.7126,21.9705,21.6941,21.9705,6891.6360229566,0
+WEYS.US,D,20160729,000000,21.915,22.1827,21.8226,21.9461,3906.0823135482,0
+WEYS.US,D,20160801,000000,21.9307,21.9307,21.5004,21.661,16964.027133431,0
+WEYS.US,D,20160802,000000,21.5997,21.7185,20.4852,20.5018,15337.691441073,0
+WEYS.US,D,20160803,000000,20.4852,20.5182,19.3025,19.5342,14581.542944815,0
+WEYS.US,D,20160804,000000,19.3688,20.0063,19.2587,19.7464,12844.250679637,0
+WEYS.US,D,20160805,000000,19.7152,20.2341,19.7152,19.9995,10157.663291439,0
+WEYS.US,D,20160808,000000,20.0531,20.3509,19.9908,20.0354,12218.57889401,0
+WEYS.US,D,20160809,000000,20.015,20.2652,19.8885,20.022,6708.7631529378,0
+WEYS.US,D,20160810,000000,20.0686,20.4774,20.0297,20.1621,9574.1139084575,0
+WEYS.US,D,20160811,000000,20.2263,20.3431,20.1299,20.2185,14556.885928633,0
+WEYS.US,D,20160812,000000,20.1961,20.4443,20.0773,20.1251,7846.068024347,0
+WEYS.US,D,20160815,000000,20.3509,20.3587,20.1289,20.1308,10177.183429249,0
+WEYS.US,D,20160816,000000,20.1308,20.1951,19.9353,19.9353,14810.647720176,0
+WEYS.US,D,20160817,000000,19.8963,19.8963,19.582,19.7464,5669.0589705835,0
+WEYS.US,D,20160818,000000,19.8195,20.0297,19.7124,19.9995,11870.298540436,0
+WEYS.US,D,20160819,000000,19.9908,20.1495,19.9908,20.0531,12383.986377567,0
+WEYS.US,D,20160822,000000,20.0531,20.1679,19.8963,20.1094,20281.423185627,0
+WEYS.US,D,20160823,000000,20.1522,20.2964,19.9908,20.0297,21948.853904956,0
+WEYS.US,D,20160824,000000,20.0852,20.1572,19.8963,19.9908,23093.350406085,0
+WEYS.US,D,20160825,000000,20.0773,20.457,19.9041,20.2049,30688.738765911,0
+WEYS.US,D,20160826,000000,20.2915,20.3937,20.0618,20.2682,5231.3969333475,0
+WEYS.US,D,20160829,000000,20.2584,20.4609,20.2205,20.2506,6279.3201210958,0
+WEYS.US,D,20160830,000000,20.3071,20.4093,20.1475,20.3869,2718.4360341,0
+WEYS.US,D,20160831,000000,20.2049,20.3801,20.1728,20.2117,10359.028923594,0
+WEYS.US,D,20160901,000000,20.236,20.2993,20.1164,20.236,4328.3337156703,0
+WEYS.US,D,20160902,000000,20.3869,20.3869,20.1124,20.3159,4341.6895994357,0
+WEYS.US,D,20160906,000000,20.3304,20.5855,20.1397,20.4657,16123.633831885,0
+WEYS.US,D,20160907,000000,20.5359,20.8123,20.4988,20.5446,9596.7161732913,0
+WEYS.US,D,20160908,000000,20.6001,20.8064,20.4346,20.6507,7760.7958433831,0
+WEYS.US,D,20160909,000000,20.4171,20.8629,20.4171,20.5135,10881.963141795,0
+WEYS.US,D,20160912,000000,20.5932,20.8463,20.2993,20.7753,15209.26948179,0
+WEYS.US,D,20160913,000000,20.7898,20.8463,20.4492,20.7587,10253.209229145,0
+WEYS.US,D,20160914,000000,20.783,21.2805,20.3753,21.148,13021.986671284,0
+WEYS.US,D,20160915,000000,20.9329,21.7175,20.9329,21.3047,12403.506515377,0
+WEYS.US,D,20160916,000000,21.5043,21.7632,21.4479,21.7564,48113.030201413,0
+WEYS.US,D,20160919,000000,22.0094,22.0094,21.4867,21.6152,17921.541261845,0
+WEYS.US,D,20160920,000000,21.5977,21.915,21.0857,21.4332,20206.424761406,0
+WEYS.US,D,20160921,000000,21.4332,21.5831,21.2025,21.4556,15823.640134999,0
+WEYS.US,D,20160922,000000,21.5452,21.6298,21.4002,21.4713,30140.120155855,0
+WEYS.US,D,20160923,000000,21.3913,21.4596,21.1627,21.1627,11611.399870521,0
+WEYS.US,D,20160926,000000,21.1549,21.1549,20.7187,20.783,11135.724933337,0
+WEYS.US,D,20160927,000000,20.9095,21.0196,20.7276,21.0196,7172.1095820304,0
+WEYS.US,D,20160928,000000,21.1091,21.4245,20.7773,21.2503,12428.16353156,0
+WEYS.US,D,20160929,000000,21.3466,21.3466,20.9709,21.0001,5744.0573948048,0
+WEYS.US,D,20160930,000000,21.113,21.5043,20.967,21.2805,9208.3681684198,0
+WEYS.US,D,20161003,000000,21.113,21.1549,20.9563,20.9709,4088.955183567,0
+WEYS.US,D,20161004,000000,21.2025,21.2658,21.0196,21.1403,6385.1398155449,0
+WEYS.US,D,20161005,000000,21.2882,21.3233,21.0059,21.0673,9752.8772757792,0
+WEYS.US,D,20161006,000000,21.0059,21.2327,20.9505,21.0673,3239.3155009514,0
+WEYS.US,D,20161007,000000,21.0439,21.0439,20.9329,20.9885,2352.6902940624,0
+WEYS.US,D,20161010,000000,21.0059,21.2327,20.8784,21.148,6831.0208581751,0
+WEYS.US,D,20161011,000000,21.2726,21.2726,21.0079,21.075,3410.8872385534,0
+WEYS.US,D,20161012,000000,21.0926,21.2503,21.0128,21.1773,1944.82215138,0
+WEYS.US,D,20161013,000000,21.1684,21.2726,21.0517,21.0847,9916.230007987,0
+WEYS.US,D,20161014,000000,21.3047,21.3047,20.9885,21.0128,8941.2504931114,0
+WEYS.US,D,20161017,000000,20.9796,21.0128,20.7675,20.8784,6034.8047106212,0
+WEYS.US,D,20161018,000000,20.7675,20.7753,20.4794,20.5446,4645.7927990176,0
+WEYS.US,D,20161019,000000,20.5446,20.7977,20.5212,20.5932,12750.759493278,0
+WEYS.US,D,20161020,000000,20.4482,20.6224,20.4482,20.4988,2490.3586344137,0
+WEYS.US,D,20161021,000000,20.3713,20.6206,19.7269,20.3869,12409.670769423,0
+WEYS.US,D,20161024,000000,20.6001,20.9095,20.457,20.8852,3874.233667646,0
+WEYS.US,D,20161025,000000,20.8298,20.8298,20.2205,20.2847,10346.700415503,0
+WEYS.US,D,20161026,000000,20.1815,20.5057,20.1815,20.2993,6816.6375987354,0
+WEYS.US,D,20161027,000000,20.1913,20.3538,20.1728,20.2759,4072.5171727788,0
+WEYS.US,D,20161028,000000,20.2847,20.6507,20.163,20.3869,6610.1350882085,0
+WEYS.US,D,20161031,000000,20.3626,20.4171,19.9732,20.0444,7979.6268620011,0
+WEYS.US,D,20161101,000000,20.3967,20.5767,20.0354,20.4346,10570.668312492,0
+WEYS.US,D,20161102,000000,20.3801,20.4355,20.1903,20.236,11737.767078454,0
+WEYS.US,D,20161103,000000,20.4861,20.6146,20.019,20.346,6168.3635482754,0
+WEYS.US,D,20161104,000000,20.4015,20.6322,19.8555,20.2049,16535.611477263,0
+WEYS.US,D,20161107,000000,20.2759,20.7977,20.0073,20.783,22072.138985868,0
+WEYS.US,D,20161108,000000,20.9885,21.2726,20.8094,20.9796,5597.1426733852,0
+WEYS.US,D,20161109,000000,21.0517,22.0893,20.1766,22.0328,16833.550422799,0
+WEYS.US,D,20161110,000000,22.0951,22.8417,20.6273,22.6364,28647.343301151,0
+WEYS.US,D,20161111,000000,22.5945,23.8452,21.3689,23.5542,66437.302727568,0
+WEYS.US,D,20161114,000000,23.6195,23.6195,21.0225,21.8654,71531.031320565,0
+WEYS.US,D,20161115,000000,21.7496,22.7784,21.1052,22.3346,20641.004671619,0
+WEYS.US,D,20161116,000000,22.4222,23.1658,21.295,22.7628,22212.889453241,0
+WEYS.US,D,20161117,000000,22.6266,23.1892,22.1759,22.319,42341.233663403,0
+WEYS.US,D,20161118,000000,22.2304,22.7074,21.5101,22.541,41079.616335408,0
+WEYS.US,D,20161121,000000,22.4446,23.2291,22.2957,23.12,24704.275463329,0
+WEYS.US,D,20161122,000000,23.0558,23.6195,23.0558,23.4841,28015.507261479,0
+WEYS.US,D,20161123,000000,23.2836,23.5999,22.9526,23.3255,22645.414612106,0
+WEYS.US,D,20161125,000000,23.0004,23.3877,22.6987,23.3877,11318.597803356,0
+WEYS.US,D,20161128,000000,23.3489,24.4136,22.7745,23.6788,49192.802035064,0
+WEYS.US,D,20161129,000000,23.8013,24.1187,22.5819,22.7308,40997.426281467,0
+WEYS.US,D,20161130,000000,22.7308,23.3536,22.5234,22.7852,15059.272633348,0
+WEYS.US,D,20161201,000000,22.7852,23.5074,22.5214,22.5866,13005.548660496,0
+WEYS.US,D,20161202,000000,22.6354,22.6499,22.3161,22.5214,14012.376821274,0
+WEYS.US,D,20161205,000000,22.5565,23.67,22.5477,23.5911,38550.217425372,0
+WEYS.US,D,20161206,000000,23.6262,23.6262,23.341,23.4004,13517.181746279,0
+WEYS.US,D,20161207,000000,23.2572,23.5522,23.0734,23.2321,25897.058621149,0
+WEYS.US,D,20161208,000000,22.9147,23.8783,22.4885,23.4559,29905.878502123,0
+WEYS.US,D,20161209,000000,23.4958,23.7373,22.9867,23.4637,38368.371931028,0
+WEYS.US,D,20161212,000000,23.3372,23.4958,22.6684,23.4082,26806.286092871,0
+WEYS.US,D,20161213,000000,23.2184,23.7508,23.0567,23.6476,18845.151993006,0
+WEYS.US,D,20161214,000000,23.3372,23.744,23.0013,23.487,11619.618875915,0
+WEYS.US,D,20161215,000000,23.5377,24.3037,22.4533,24.1996,37242.368192036,0
+WEYS.US,D,20161216,000000,24.1567,24.6531,24.0321,24.4604,78825.398607833,0
+WEYS.US,D,20161219,000000,24.3329,24.6434,23.161,24.5879,22471.788123155,0
+WEYS.US,D,20161220,000000,24.6434,24.9734,23.9084,24.5266,26118.971766789,0
+WEYS.US,D,20161221,000000,24.4059,24.5266,23.8394,24.1343,6624.5183476482,0
+WEYS.US,D,20161222,000000,24.1752,24.3484,23.6339,23.6564,12007.966880786,0
+WEYS.US,D,20161223,000000,23.3293,24.1197,23.3293,23.8958,12098.375940121,0
+WEYS.US,D,20161227,000000,24.1489,24.255,23.6476,24.0866,17912.294880775,0
+WEYS.US,D,20161228,000000,24.0253,24.5879,23.6486,24.1489,8940.2231174371,0
+WEYS.US,D,20161229,000000,24.1032,25.1311,23.67,24.9306,20554.70511498,0
+WEYS.US,D,20161230,000000,24.9081,25.1953,24.9081,24.9734,7825.5205108618,0
+WEYS.US,D,20170103,000000,25.1311,25.7705,23.6078,24.4769,19521.165186672,0
+WEYS.US,D,20170104,000000,24.6298,25.0337,23.888,24.7251,16404.107390958,0
+WEYS.US,D,20170105,000000,24.6531,25.1311,24.255,24.9306,88450.881300004,0
+WEYS.US,D,20170106,000000,24.9393,25.4503,24.399,24.6141,85808.471065799,0
+WEYS.US,D,20170109,000000,24.4214,24.6434,23.7586,23.8686,20595.800141951,0
+WEYS.US,D,20170110,000000,23.8267,25.1651,23.6632,24.879,56278.612060456,0
+WEYS.US,D,20170111,000000,24.6842,24.693,23.744,23.9114,54302.968638848,0
+WEYS.US,D,20170112,000000,23.8588,23.8588,22.9605,23.1133,19070.147265671,0
+WEYS.US,D,20170113,000000,23.1833,23.5288,23.0091,23.2485,18755.770309347,0
+WEYS.US,D,20170117,000000,23.3293,23.3293,21.7009,23.1307,20487.925696154,0
+WEYS.US,D,20170118,000000,23.1367,23.1367,22.4105,22.6354,15991.102369904,0
+WEYS.US,D,20170119,000000,22.1467,22.467,22.1467,22.3871,14976.055203732,0
+WEYS.US,D,20170120,000000,22.3871,22.8261,22.3871,22.4591,10462.793866695,0
+WEYS.US,D,20170123,000000,22.2042,22.6587,22.2042,22.4436,8357.70111013,0
+WEYS.US,D,20170124,000000,22.3706,23.1765,22.3706,23.0889,28055.574912775,0
+WEYS.US,D,20170125,000000,23.2106,23.6399,22.3365,23.3673,48711.990219508,0
+WEYS.US,D,20170126,000000,23.5026,23.5288,22.9935,23.3849,11630.920008332,0
+WEYS.US,D,20170127,000000,23.5035,24.327,23.2661,23.2885,97239.05281765,0
+WEYS.US,D,20170130,000000,23.0851,23.376,22.355,22.4591,64196.596382002,0
+WEYS.US,D,20170131,000000,22.4105,23.0674,22.2626,22.4835,34006.134818107,0
+WEYS.US,D,20170201,000000,22.4758,22.6773,22.0981,22.171,43341.897570135,0
+WEYS.US,D,20170202,000000,22.244,22.4436,22.0912,22.1642,9568.9770300861,0
+WEYS.US,D,20170203,000000,22.3161,22.4349,22.0981,22.3794,20582.444258187,0
+WEYS.US,D,20170206,000000,22.0114,22.6977,22.0114,22.4992,18133.180650743,0
+WEYS.US,D,20170207,000000,22.6421,22.6421,22.1555,22.2674,7249.1627576002,0
+WEYS.US,D,20170208,000000,22.2674,22.8651,21.9638,22.1467,14388.396318053,0
+WEYS.US,D,20170209,000000,22.3238,23.0013,22.2606,22.8729,8030.9956457143,0
+WEYS.US,D,20170210,000000,23.1133,23.2485,22.5809,23.2321,5092.701217322,0
+WEYS.US,D,20170213,000000,23.2029,23.3206,22.9302,23.2029,5676.2506003034,0
+WEYS.US,D,20170214,000000,23.0831,23.1678,22.6354,22.6977,8026.8861430173,0
+WEYS.US,D,20170215,000000,22.6977,22.9059,22.3161,22.54,11361.747581675,0
+WEYS.US,D,20170216,000000,22.7064,22.978,22.283,22.3385,7902.5736864315,0
+WEYS.US,D,20170217,000000,22.3794,22.6898,22.3161,22.467,18442.420728696,0
+WEYS.US,D,20170221,000000,22.467,22.7784,22.1165,22.2606,23490.944792024,0
+WEYS.US,D,20170222,000000,22.2606,22.9059,22.2606,22.54,8436.8090370482,0
+WEYS.US,D,20170223,000000,22.467,22.54,22.2753,22.4349,12788.772393227,0
+WEYS.US,D,20170224,000000,22.2431,22.3385,22.1555,22.2353,6699.5167718694,0
+WEYS.US,D,20170227,000000,22.3238,22.54,22.1555,22.4192,15046.944125257,0
+WEYS.US,D,20170228,000000,22.4192,22.4992,21.7642,21.845,18300.642885648,0
+WEYS.US,D,20170301,000000,22.2519,22.54,21.7739,22.4504,12490.83344769,0
+WEYS.US,D,20170302,000000,22.4591,22.6977,22.2353,22.4591,12892.537336327,0
+WEYS.US,D,20170303,000000,22.2723,22.7463,22.1798,22.4436,16827.386168754,0
+WEYS.US,D,20170306,000000,22.2266,22.6499,22.0981,22.3161,23262.867392338,0
+WEYS.US,D,20170307,000000,22.211,22.5049,22.1886,22.1886,9716.91912718,0
+WEYS.US,D,20170308,000000,22.3083,22.4085,21.6455,21.7175,35773.22097784,0
+WEYS.US,D,20170309,000000,21.8751,21.8751,18.9492,19.3474,28602.138771484,0
+WEYS.US,D,20170310,000000,19.6568,21.7963,19.3708,19.4672,46472.311249615,0
+WEYS.US,D,20170313,000000,19.6647,19.9149,19.5449,19.6121,20706.756714771,0
+WEYS.US,D,20170314,000000,19.7075,20.1592,19.7075,19.8642,15564.741465085,0
+WEYS.US,D,20170315,000000,20.5436,20.6001,20.0569,20.5514,20712.920968817,0
+WEYS.US,D,20170316,000000,20.6069,21.7749,20.6069,21.7028,22487.19875827,0
+WEYS.US,D,20170317,000000,21.5657,22.3744,21.2668,22.2976,53035.187056808,0
+WEYS.US,D,20170320,000000,22.2489,22.7317,21.3243,21.9764,34855.774500722,0
+WEYS.US,D,20170321,000000,22.209,22.2654,21.7185,21.7438,19884.856175361,0
+WEYS.US,D,20170322,000000,21.7185,21.8956,21.0264,21.2123,19175.96696012,0
+WEYS.US,D,20170323,000000,21.1558,21.9443,20.7977,21.5413,21169.07576819,0
+WEYS.US,D,20170324,000000,21.6601,22.0893,21.4527,21.7895,43356.280829575,0
+WEYS.US,D,20170327,000000,21.476,22.1516,21.476,22.0164,13741.149643268,0
+WEYS.US,D,20170328,000000,21.8956,22.6606,21.8956,22.467,9921.3668863584,0
+WEYS.US,D,20170329,000000,22.4581,22.6023,22.2421,22.4494,15091.12127925,0
+WEYS.US,D,20170330,000000,22.4095,22.6023,22.2489,22.467,11727.493321712,0
+WEYS.US,D,20170331,000000,22.4018,22.6782,22.4018,22.5866,23981.002988648,0
+WEYS.US,D,20170403,000000,22.723,23.0042,22.3784,22.5565,22022.824953503,0
+WEYS.US,D,20170404,000000,21.7438,22.7248,21.7438,22.4182,20439.639039463,0
+WEYS.US,D,20170405,000000,22.6431,22.8582,22.2421,22.3443,38908.771535691,0
+WEYS.US,D,20170406,000000,22.4922,22.8417,22.4144,22.5652,7979.6268620011,0
+WEYS.US,D,20170407,000000,22.5303,22.9653,21.8868,22.4182,14456.203112555,0
+WEYS.US,D,20170410,000000,22.3618,22.9497,22.2967,22.4182,17233.199560089,0
+WEYS.US,D,20170411,000000,22.1944,22.8456,21.8256,22.6023,10015.885448391,0
+WEYS.US,D,20170412,000000,22.6606,22.6606,21.9978,22.3618,28179.887369361,0
+WEYS.US,D,20170413,000000,22.4758,22.5936,22.2587,22.3784,17344.156132909,0
+WEYS.US,D,20170417,000000,22.5936,22.7658,22.5936,22.6266,5652.6209597954,0
+WEYS.US,D,20170418,000000,22.4436,22.6431,22.4182,22.5049,19926.978578006,0
+WEYS.US,D,20170419,000000,22.5303,22.5809,22.3958,22.4992,27032.30874121,0
+WEYS.US,D,20170420,000000,22.5126,22.7658,22.5089,22.6606,19176.994335794,0
+WEYS.US,D,20170421,000000,22.6266,22.6509,22.4251,22.5049,13124.72423871,0
+WEYS.US,D,20170424,000000,22.5652,22.607,22.3443,22.5126,22663.907374243,0
+WEYS.US,D,20170425,000000,22.6431,22.6509,22.4018,22.6266,24918.99697925,0
+WEYS.US,D,20170426,000000,22.6023,22.6509,22.5126,22.5936,28549.742612096,0
+WEYS.US,D,20170427,000000,22.5721,22.6023,22.4339,22.4835,11337.090565493,0
+WEYS.US,D,20170428,000000,22.6304,22.6431,22.4339,22.4922,15227.762243927,0
+WEYS.US,D,20170501,000000,22.4922,22.5652,22.4182,22.5477,11217.914987278,0
+WEYS.US,D,20170502,000000,22.5029,22.5936,22.4992,22.5565,14895.91990114,0
+WEYS.US,D,20170503,000000,22.4018,22.6023,21.7739,22.5809,20776.618260622,0
+WEYS.US,D,20170504,000000,22.4992,22.5936,22.2976,22.3297,10816.211098641,0
+WEYS.US,D,20170505,000000,22.2168,22.5936,22.2168,22.3618,13250.06407097,0
+WEYS.US,D,20170508,000000,22.4182,22.5936,22.2343,22.3297,15881.173172758,0
+WEYS.US,D,20170509,000000,22.4992,22.542,22.1603,22.2976,26489.854385198,0
+WEYS.US,D,20170510,000000,22.3958,22.4992,22.1866,22.3697,26276.160244952,0
+WEYS.US,D,20170511,000000,22.3697,22.4339,22.2275,22.3219,11716.192189296,0
+WEYS.US,D,20170512,000000,22.3151,22.4251,21.8333,21.9852,16196.577504757,0
+WEYS.US,D,20170515,000000,22.0649,22.1944,21.5754,21.7506,22766.64494167,0
+WEYS.US,D,20170516,000000,21.8333,22.0318,21.6055,21.7272,29871.975104873,0
+WEYS.US,D,20170517,000000,21.5559,22.1312,21.3243,21.3963,21156.747260099,0
+WEYS.US,D,20170518,000000,21.4391,22.3151,21.3243,21.334,17463.331711124,0
+WEYS.US,D,20170519,000000,21.334,21.8391,21.334,21.6221,21379.687781414,0
+WEYS.US,D,20170522,000000,21.6795,22.1642,21.6094,21.7438,27563.461964803,0
+WEYS.US,D,20170523,000000,21.7272,22.1438,21.6795,21.8956,16790.400644481,0
+WEYS.US,D,20170524,000000,21.9443,22.3093,21.6124,21.7583,11961.734975444,0
+WEYS.US,D,20170525,000000,21.806,22.3258,21.7205,22.1593,16593.144515022,0
+WEYS.US,D,20170526,000000,22.1146,22.244,22.0251,22.1302,10092.93862396,0
+WEYS.US,D,20170530,000000,22.2187,22.2187,21.9929,22.0007,13827.449199906,0
+WEYS.US,D,20170531,000000,22.0318,22.2333,22.0318,22.1633,18357.148547732,0
+WEYS.US,D,20170601,000000,22.211,22.5856,22.1545,22.4815,20794.083647084,0
+WEYS.US,D,20170602,000000,22.536,22.6684,22.3744,22.4893,25122.417362754,0
+WEYS.US,D,20170605,000000,22.4631,22.6412,22.2266,22.3911,14413.053334236,0
+WEYS.US,D,20170606,000000,22.2616,22.3832,21.9852,22.0961,13965.117540257,0
+WEYS.US,D,20170607,000000,22.4018,22.5535,21.9852,22.1954,13540.811386787,0
+WEYS.US,D,20170608,000000,22.4056,22.7872,21.554,22.7131,15598.644862336,0
+WEYS.US,D,20170609,000000,22.7648,23.7595,22.4893,23.4354,31727.415572592,0
+WEYS.US,D,20170612,000000,23.4043,23.7216,23.1521,23.307,17729.422010757,0
+WEYS.US,D,20170613,000000,23.1688,23.307,22.7648,22.9507,23418.001119152,0
+WEYS.US,D,20170614,000000,22.7872,22.9828,22.321,22.4232,37141.685375958,0
+WEYS.US,D,20170615,000000,22.3404,22.9342,22.3404,22.6773,14391.478445077,0
+WEYS.US,D,20170616,000000,22.5176,23.2671,22.3404,22.7064,47920.910950326,0
+WEYS.US,D,20170619,000000,22.7551,22.7872,22.4232,22.5448,12373.712620824,0
+WEYS.US,D,20170620,000000,22.5633,22.7064,22.2353,22.2771,19817.04938086,0
+WEYS.US,D,20170621,000000,22.4056,22.5555,21.8956,22.0747,38285.154501413,0
+WEYS.US,D,20170622,000000,22.1633,23.0306,22.1633,22.8125,49935.594647556,0
+WEYS.US,D,20170623,000000,23.121,23.1688,22.7064,23.0383,65518.828874778,0
+WEYS.US,D,20170626,000000,23.0811,23.2806,22.6898,22.975,11724.411194691,0
+WEYS.US,D,20170627,000000,22.7794,23.5172,22.5789,22.721,13219.242800742,0
+WEYS.US,D,20170628,000000,22.7064,23.1113,22.5535,22.8028,19562.260213642,0
+WEYS.US,D,20170629,000000,22.7473,22.7726,22.61,22.721,11871.325916109,0
+WEYS.US,D,20170630,000000,22.7131,22.9469,22.5448,22.607,16652.732304129,0
+WEYS.US,D,20170703,000000,22.7094,22.9576,22.7094,22.7385,6983.072457966,0
+WEYS.US,D,20170705,000000,22.8125,22.8125,22.285,22.4718,32009.943883013,0
+WEYS.US,D,20170706,000000,22.4387,22.6003,22.3404,22.4972,12836.031674243,0
+WEYS.US,D,20170707,000000,22.1886,22.8281,22.1886,22.7131,12304.878450648,0
+WEYS.US,D,20170710,000000,22.682,22.8933,22.4679,22.536,20700.592460726,0
+WEYS.US,D,20170711,000000,22.5789,22.7473,22.2402,22.5633,15531.865443509,0
+WEYS.US,D,20170712,000000,22.7298,22.7298,22.3911,22.5702,6263.9094859818,0
+WEYS.US,D,20170713,000000,22.5176,22.5535,22.244,22.4553,2911.5826608616,0
+WEYS.US,D,20170714,000000,22.4553,22.6684,22.2771,22.285,10606.626461092,0
+WEYS.US,D,20170717,000000,22.429,22.6684,22.2693,22.3744,13424.717935595,0
+WEYS.US,D,20170718,000000,22.318,22.6461,22.318,22.4972,8639.2020448781,0
+WEYS.US,D,20170719,000000,22.5019,22.5856,22.2693,22.5856,8473.7945613217,0
+WEYS.US,D,20170720,000000,22.5448,22.7064,22.244,22.536,5403.9960466237,0
+WEYS.US,D,20170721,000000,22.5916,22.6773,22.2927,22.5448,17919.486510496,0
+WEYS.US,D,20170724,000000,22.4631,22.6587,22.3093,22.4232,18916.040914531,0
+WEYS.US,D,20170725,000000,22.4631,22.7064,22.4222,22.4631,13725.739008154,0
+WEYS.US,D,20170726,000000,22.536,22.9001,22.536,22.7131,14513.736150314,0
+WEYS.US,D,20170727,000000,22.5535,22.7201,22.3832,22.5019,15217.488487184,0
+WEYS.US,D,20170728,000000,22.5263,22.6927,22.4056,22.4387,14019.568450993,0
+WEYS.US,D,20170731,000000,22.4631,22.6489,22.4631,22.607,14663.732998756,0
+WEYS.US,D,20170801,000000,22.6003,22.9916,22.4972,22.8933,9096.3842199251,0
+WEYS.US,D,20170802,000000,22.7551,22.7551,22.2927,22.3258,13385.677659973,0
+WEYS.US,D,20170803,000000,22.3657,22.4631,21.9023,21.9122,13586.015916454,0
+WEYS.US,D,20170804,000000,22.1379,22.1379,21.7009,21.8878,13611.700308311,0
+WEYS.US,D,20170807,000000,21.9354,22.211,21.6318,21.806,14954.480314573,0
+WEYS.US,D,20170808,000000,21.92,22.607,21.8547,22.1379,15525.701189463,0
+WEYS.US,D,20170809,000000,21.9277,22.4095,21.8246,22.1545,10144.307407673,0
+WEYS.US,D,20170810,000000,22.0582,22.6684,21.7652,21.7807,54922.476170428,0
+WEYS.US,D,20170811,000000,21.8956,22.1886,21.7661,22.0747,13366.157522163,0
+WEYS.US,D,20170814,000000,22.2616,23.2251,22.1545,22.4144,17970.855294209,0
+WEYS.US,D,20170815,000000,22.4056,22.536,22.2567,22.3014,10150.471661719,0
+WEYS.US,D,20170816,000000,22.429,22.7794,22.318,22.3404,10454.574861301,0
+WEYS.US,D,20170817,000000,22.3744,22.615,21.9277,21.9541,11872.353291784,0
+WEYS.US,D,20170818,000000,21.8246,22.3911,21.8246,21.9929,12239.126407496,0
+WEYS.US,D,20170821,000000,22.0318,22.1536,21.9929,22.1146,8713.173093425,0
+WEYS.US,D,20170822,000000,22.1058,22.5019,22.1058,22.4232,11663.796029908,0
+WEYS.US,D,20170823,000000,22.4144,22.6334,22.318,22.607,9385.0767843931,0
+WEYS.US,D,20170824,000000,22.7064,23.0558,22.6684,22.8193,9975.8177970943,0
+WEYS.US,D,20170825,000000,22.9916,23.2796,22.5487,22.6587,26800.121838826,0
+WEYS.US,D,20170828,000000,23.3615,23.3615,22.356,22.5906,29345.95875965,0
+WEYS.US,D,20170829,000000,22.4533,22.682,22.2411,22.3978,12308.987953345,0
+WEYS.US,D,20170830,000000,22.2314,22.4368,22.0932,22.0932,13903.474999802,0
+WEYS.US,D,20170831,000000,22.1682,22.7395,22.1108,22.5166,14599.008331278,0
+WEYS.US,D,20170901,000000,22.2489,22.7064,22.2489,22.6684,16125.688583233,0
+WEYS.US,D,20170905,000000,22.3804,22.9362,22.3804,22.8475,14996.602717217,0
+WEYS.US,D,20170906,000000,22.8631,23.0899,22.6977,22.7804,11081.274022601,0
+WEYS.US,D,20170907,000000,22.8689,22.8855,22.4581,22.8202,13203.832165629,0
+WEYS.US,D,20170908,000000,22.8855,22.8855,22.5224,22.6791,11089.493027996,0
+WEYS.US,D,20170911,000000,22.9692,22.9692,22.7395,22.8855,8680.2970718486,0
+WEYS.US,D,20170912,000000,22.8855,22.8855,22.682,22.682,10155.60854009,0
+WEYS.US,D,20170913,000000,22.7881,22.8855,22.7804,22.8301,15664.396905488,0
+WEYS.US,D,20170914,000000,22.7395,22.8855,22.7395,22.8855,13084.656587414,0
+WEYS.US,D,20170915,000000,22.9449,23.5737,22.8202,23.4091,41500.840361856,0
+WEYS.US,D,20170918,000000,23.2963,23.377,22.8952,23.2057,28599.05664446,0
+WEYS.US,D,20170919,000000,23.2963,23.3362,22.9566,23.2963,15373.649589673,0
+WEYS.US,D,20170920,000000,23.2778,23.3449,23.2144,23.2368,24561.470244607,0
+WEYS.US,D,20170921,000000,23.4014,23.417,22.7881,22.8301,40745.719241273,0
+WEYS.US,D,20170922,000000,22.8475,23.1843,22.8475,23.0587,5434.8173168516,0
+WEYS.US,D,20170925,000000,23.0801,23.1805,22.8689,23.0986,5113.2487308072,0
+WEYS.US,D,20170926,000000,23.1075,23.4588,23.1075,23.307,14733.594544606,0
+WEYS.US,D,20170927,000000,23.417,23.7042,23.2963,23.6399,32684.929701005,0
+WEYS.US,D,20170928,000000,23.3857,23.6962,23.3362,23.5425,26709.712779491,0
+WEYS.US,D,20170929,000000,23.3683,23.5737,23.1805,23.1979,16589.035012325,0
+WEYS.US,D,20171002,000000,23.2652,23.6632,23.2465,23.6048,10172.046550879,0
+WEYS.US,D,20171003,000000,23.2992,23.6778,23.2992,23.5065,24810.095157778,0
+WEYS.US,D,20171004,000000,23.5493,23.5882,23.307,23.3683,14755.169433767,0
+WEYS.US,D,20171005,000000,23.3108,23.525,23.2778,23.491,8490.23257211,0
+WEYS.US,D,20171006,000000,23.4344,23.4763,22.8952,22.9362,28810.696033359,0
+WEYS.US,D,20171009,000000,22.9526,23.2555,22.9526,23.0674,9726.1655082484,0
+WEYS.US,D,20171010,000000,23.1484,23.3284,23.1327,23.2866,5013.5932904037,0
+WEYS.US,D,20171011,000000,23.3186,23.6962,23.1717,23.2963,8202.5673833163,0
+WEYS.US,D,20171012,000000,23.304,23.417,23.2368,23.2963,7652.9213975855,0
+WEYS.US,D,20171013,000000,23.4676,23.4676,23.1571,23.2963,10821.347977012,0
+WEYS.US,D,20171016,000000,23.2652,23.6068,23.0899,23.3284,14473.668499018,0
+WEYS.US,D,20171017,000000,23.1317,23.4247,23.1317,23.2963,7919.0116972197,0
+WEYS.US,D,20171018,000000,23.3099,23.3099,23.1717,23.1717,4224.5687725697,0
+WEYS.US,D,20171019,000000,23.0169,23.2291,23.0169,23.0344,8041.269402457,0
+WEYS.US,D,20171020,000000,23.2652,23.3362,23.0246,23.0423,11329.898935773,0
+WEYS.US,D,20171023,000000,23.0433,23.0674,22.7473,22.7473,6469.3846208345,0
+WEYS.US,D,20171024,000000,22.8855,22.8855,22.5702,22.5702,6700.5441475436,0
+WEYS.US,D,20171025,000000,22.5702,22.9926,22.5702,22.6977,19184.185965514,0
+WEYS.US,D,20171026,000000,22.8301,23.1648,22.8301,23.0344,7148.4799415224,0
+WEYS.US,D,20171027,000000,23.3362,23.3362,22.7308,22.9692,11947.351716005,0
+WEYS.US,D,20171030,000000,22.6489,22.9186,22.5847,22.5847,15187.69459263,0
+WEYS.US,D,20171031,000000,22.682,22.9322,22.0698,22.2236,18517.419152918,0
+WEYS.US,D,20171101,000000,22.2986,22.7103,22.1496,22.2314,15474.33240575,0
+WEYS.US,D,20171102,000000,22.3988,22.7881,22.355,22.355,23822.787134812,0
+WEYS.US,D,20171103,000000,22.4212,23.0754,22.3978,22.9449,17354.429889652,0
+WEYS.US,D,20171106,000000,23.2057,23.2768,23.1357,23.2223,3764.3044704998,0
+WEYS.US,D,20171107,000000,23.1396,23.1396,22.4446,22.4533,8077.2275510562,0
+WEYS.US,D,20171108,000000,22.3978,22.6412,22.3804,22.5089,17727.367259409,0
+WEYS.US,D,20171109,000000,22.5089,22.8563,22.0864,22.4611,9347.0638844453,0
+WEYS.US,D,20171110,000000,22.4962,22.8563,22.2489,22.7141,10562.449307098,0
+WEYS.US,D,20171113,000000,22.8777,22.9409,22.8202,22.8202,8203.5947589905,0
+WEYS.US,D,20171114,000000,22.6178,22.7308,22.5253,22.5253,17786.955048516,0
+WEYS.US,D,20171115,000000,22.4795,22.7064,22.3074,22.3978,21308.79885989,0
+WEYS.US,D,20171116,000000,22.682,23.2992,22.6773,23.1075,11430.58175185,0
+WEYS.US,D,20171117,000000,22.9692,23.2963,22.8475,23.2057,7311.8326737302,0
+WEYS.US,D,20171120,000000,23.1327,23.2963,22.977,23.1979,9332.6806250056,0
+WEYS.US,D,20171121,000000,23.2223,23.3683,22.9069,23.2223,23769.36359975,0
+WEYS.US,D,20171122,000000,22.9254,23.0754,22.8202,22.9186,17025.669673887,0
+WEYS.US,D,20171124,000000,22.9273,23.1648,22.9273,23.1484,4815.3097852709,0
+WEYS.US,D,20171127,000000,23.1075,23.3653,22.9449,23.2465,7722.7829434354,0
+WEYS.US,D,20171128,000000,22.9526,23.5435,22.9526,23.1571,21612.902059471,0
+WEYS.US,D,20171129,000000,23.2057,23.491,23.1396,23.2963,19767.735348495,0
+WEYS.US,D,20171130,000000,23.2963,23.3284,22.8855,22.9526,77852.473844306,0
+WEYS.US,D,20171201,000000,23.1591,23.1591,22.285,22.393,39368.008462086,0
+WEYS.US,D,20171204,000000,22.574,23.3643,22.574,23.0841,25013.515541282,0
+WEYS.US,D,20171205,000000,23.34,23.4714,23.0918,23.2796,20161.220231738,0
+WEYS.US,D,20171206,000000,23.3566,23.5454,23.0091,23.0899,14759.278936463,0
+WEYS.US,D,20171207,000000,22.4163,23.2719,22.2606,23.2174,19002.340471169,0
+WEYS.US,D,20171208,000000,23.2398,23.4296,22.5963,22.7463,31471.5990297,0
+WEYS.US,D,20171211,000000,22.7638,23.0179,22.5585,22.9926,23436.493881289,0
+WEYS.US,D,20171212,000000,23.051,23.4481,22.6247,23.4296,21367.359273324,0
+WEYS.US,D,20171213,000000,23.38,23.8481,23.1979,23.7586,33476.008970187,0
+WEYS.US,D,20171214,000000,23.7586,23.7586,22.8028,23.2242,15170.229206169,0
+WEYS.US,D,20171215,000000,23.1902,23.82,22.2684,22.4085,128772.29438781,0
+WEYS.US,D,20171218,000000,22.574,23.1668,22.574,23.0004,38270.771241972,0
+WEYS.US,D,20171219,000000,23.0597,23.1084,22.6656,23.0004,25151.183881634,0
+WEYS.US,D,20171220,000000,23.0684,23.1084,22.5886,22.8943,52381.776127976,0
+WEYS.US,D,20171221,000000,23.0091,23.5542,22.9692,23.3566,27327.165559723,0
+WEYS.US,D,20171222,000000,23.4549,23.4549,23.1503,23.1668,8610.4355259987,0
+WEYS.US,D,20171226,000000,23.2311,23.3887,23.1084,23.1591,7748.467335292,0
+WEYS.US,D,20171227,000000,23.1618,23.3225,23.0841,23.0841,12782.608139181,0
+WEYS.US,D,20171228,000000,23.1084,23.1084,22.9857,22.9857,10078.555364521,0
+WEYS.US,D,20171229,000000,23.1902,24.6735,23.0684,24.4837,125844.27371615,0
+WEYS.US,D,20180102,000000,25.1689,26.5667,24.952,25.712,99253.736514879,0
+WEYS.US,D,20180103,000000,25.827,26.0012,24.1664,25.1271,96940.086496439,0
+WEYS.US,D,20180104,000000,25.2332,26.8821,25.2089,26.6514,64496.590078886,0
+WEYS.US,D,20180105,000000,26.6923,27.1799,25.5845,26.6767,50796.535462588,0
+WEYS.US,D,20180108,000000,26.3632,26.3632,25.1525,25.4571,71958.419601059,0
+WEYS.US,D,20180109,000000,25.4659,25.8922,25.3928,25.6216,23051.22800344,0
+WEYS.US,D,20180110,000000,25.5379,25.8698,25.498,25.7695,23999.495750785,0
+WEYS.US,D,20180111,000000,25.8999,26.3293,25.7598,26.3293,19331.100686934,0
+WEYS.US,D,20180112,000000,26.2815,26.3632,26.0323,26.2232,57509.408118223,0
+WEYS.US,D,20180116,000000,26.3293,26.6602,26.1482,26.3204,35741.372331938,0
+WEYS.US,D,20180117,000000,26.3448,26.52,26.1375,26.372,32133.228963926,0
+WEYS.US,D,20180118,000000,26.3632,26.6514,26.0499,26.4529,27953.864721023,0
+WEYS.US,D,20180119,000000,26.3632,26.6348,26.0733,26.5764,47919.883574652,0
+WEYS.US,D,20180122,000000,26.6008,27.6394,26.372,27.1867,122033.73734031,0
+WEYS.US,D,20180123,000000,27.0709,27.6822,27.0709,27.4408,55016.99473246,0
+WEYS.US,D,20180124,000000,27.5157,27.5157,26.6427,26.8236,21982.757302206,0
+WEYS.US,D,20180125,000000,26.8236,27.36,26.8226,27.1712,36827.308419633,0
+WEYS.US,D,20180126,000000,27.1799,27.8292,27.0544,27.689,41924.119139652,0
+WEYS.US,D,20180129,000000,27.4175,27.6247,26.6008,26.7566,39235.477000106,0
+WEYS.US,D,20180130,000000,26.6845,27.1576,26.0879,26.2232,15409.607738272,0
+WEYS.US,D,20180131,000000,26.2815,27.0418,25.3821,25.5214,28652.480179522,0
+WEYS.US,D,20180201,000000,25.498,26.0976,25.4055,25.5379,24603.592647252,0
+WEYS.US,D,20180202,000000,25.424,27.688,24.5665,24.8897,38505.012895704,0
+WEYS.US,D,20180205,000000,24.7067,25.5339,24.4273,24.5587,29231.920059806,0
+WEYS.US,D,20180206,000000,24.181,24.7806,24.0165,24.5354,21422.837559733,0
+WEYS.US,D,20180207,000000,24.8847,24.945,24.4604,24.6171,28771.655757736,0
+WEYS.US,D,20180208,000000,24.7067,24.7067,23.8287,24.146,20154.028602018,0
+WEYS.US,D,20180209,000000,24.3875,24.8633,24.0399,24.6171,21605.710429752,0
+WEYS.US,D,20180212,000000,24.7398,24.8147,24.3688,24.7319,19940.334461771,0
+WEYS.US,D,20180213,000000,24.4448,24.7319,24.2784,24.6336,4960.1697553421,0
+WEYS.US,D,20180214,000000,24.4837,24.7436,24.2287,24.657,12130.224586024,0
+WEYS.US,D,20180215,000000,24.913,25.0852,24.5908,25.0531,27744.280083473,0
+WEYS.US,D,20180216,000000,25.0531,25.4298,25.0035,25.3753,15184.612465608,0
+WEYS.US,D,20180220,000000,25.2994,26.3204,24.945,25.3082,45476.784221254,0
+WEYS.US,D,20180221,000000,25.4727,25.8144,25.2001,25.2507,7902.5736864315,0
+WEYS.US,D,20180222,000000,25.3967,26.0576,25.2089,25.7043,22603.292209461,0
+WEYS.US,D,20180223,000000,25.7695,25.9262,25.2312,25.6625,9593.6340462685,0
+WEYS.US,D,20180226,000000,25.6692,26.0986,25.424,26.0986,13319.92561682,0
+WEYS.US,D,20180227,000000,26.009,26.229,25.2507,25.646,20413.954647607,0
+WEYS.US,D,20180228,000000,25.6371,25.8172,25.0347,25.0698,12246.318037215,0
+WEYS.US,D,20180301,000000,25.1525,26.228,25.0444,25.3821,16486.297444898,0
+WEYS.US,D,20180302,000000,25.1602,25.9126,25.0805,25.753,8971.0443876651,0
+WEYS.US,D,20180305,000000,25.6129,25.7695,25.0618,25.3082,32427.058406765,0
+WEYS.US,D,20180306,000000,25.3588,25.8766,25.2167,25.4727,14955.507690247,0
+WEYS.US,D,20180307,000000,25.424,26.0986,25.2429,26.0576,16276.712807349,0
+WEYS.US,D,20180308,000000,26.1482,26.5764,25.6303,26.2474,13121.642111687,0
+WEYS.US,D,20180309,000000,26.3293,27.6803,26.3293,27.1867,22074.193737216,0
+WEYS.US,D,20180312,000000,27.287,27.62,26.7292,26.8734,21543.040513622,0
+WEYS.US,D,20180313,000000,26.5521,27.1867,26.5521,26.7176,20605.04652302,0
+WEYS.US,D,20180314,000000,26.8236,26.8236,26.3204,26.7653,11636.056886703,0
+WEYS.US,D,20180315,000000,26.8072,26.8072,26.3097,26.5181,15441.456384174,0
+WEYS.US,D,20180316,000000,26.5093,27.2023,26.5093,26.9162,35780.412607559,0
+WEYS.US,D,20180319,000000,26.9571,27.3395,26.8363,27.2393,20429.365282721,0
+WEYS.US,D,20180320,000000,27.289,27.4048,26.9162,27.0232,13684.643981184,0
+WEYS.US,D,20180321,000000,26.925,28.0161,26.925,27.0562,10455.602236974,0
+WEYS.US,D,20180322,000000,26.9083,27.0739,26.775,26.7935,11716.192189296,0
+WEYS.US,D,20180323,000000,26.8996,27.5293,26.6251,26.7342,23787.856361887,0
+WEYS.US,D,20180326,000000,26.8744,27.8252,26.8276,27.2743,18661.251747315,0
+WEYS.US,D,20180327,000000,27.2743,27.546,27.1148,27.1479,11485.032662586,0
+WEYS.US,D,20180328,000000,27.2559,27.6783,27.0904,27.4885,14835.304736358,0
+WEYS.US,D,20180329,000000,27.4729,28.2029,27.4681,27.8701,30189.43418822,0
+WEYS.US,D,20180402,000000,27.8107,28.0764,27.1225,27.3211,19688.627421577,0
+WEYS.US,D,20180403,000000,27.2957,27.7931,27.2957,27.546,20185.877247921,0
+WEYS.US,D,20180404,000000,27.3483,28.8531,27.3483,28.7333,24423.801904255,0
+WEYS.US,D,20180405,000000,28.7908,29.6698,28.7908,29.3282,17944.143526679,0
+WEYS.US,D,20180406,000000,29.2044,29.5287,28.3353,28.6828,18341.737912618,0
+WEYS.US,D,20180409,000000,28.823,29.0615,28.2595,28.7062,14210.660326407,0
+WEYS.US,D,20180410,000000,28.9398,29.4274,28.8979,29.2133,12775.416509461,0
+WEYS.US,D,20180411,000000,29.7924,29.9784,29.0312,29.7924,51083.173275708,0
+WEYS.US,D,20180412,000000,29.8596,29.8596,28.8862,29.513,5036.1955552375,0
+WEYS.US,D,20180413,000000,29.6795,29.7438,29.1315,29.444,12393.232758635,0
+WEYS.US,D,20180416,000000,29.513,30.3326,29.1967,30.0678,15865.762537644,0
+WEYS.US,D,20180417,000000,30.1594,31.1123,29.8596,31.0296,28959.665506127,0
+WEYS.US,D,20180418,000000,31.0052,31.3449,30.5156,30.6724,25979.248675089,0
+WEYS.US,D,20180419,000000,30.5984,30.8562,30.5399,30.6226,7479.2949086351,0
+WEYS.US,D,20180420,000000,30.5399,30.7473,30.4747,30.5487,16196.577504757,0
+WEYS.US,D,20180423,000000,30.5818,30.5818,30.209,30.2499,6934.7858012757,0
+WEYS.US,D,20180424,000000,30.3833,30.6226,30.1719,30.2586,8732.693231236,0
+WEYS.US,D,20180425,000000,30.0494,30.6323,29.8606,30.4747,15217.488487184,0
+WEYS.US,D,20180426,000000,30.5399,31.1201,30.1496,30.7979,15590.425856942,0
+WEYS.US,D,20180427,000000,30.9147,31.1123,30.7152,30.9225,25270.359459848,0
+WEYS.US,D,20180430,000000,30.9225,30.9225,30.2869,30.4407,21458.795708332,0
+WEYS.US,D,20180501,000000,30.466,30.5225,29.9092,30.2586,12371.657869476,0
+WEYS.US,D,20180502,000000,30.1749,30.6226,30.1749,30.4318,9176.5195225176,0
+WEYS.US,D,20180503,000000,30.1836,30.5225,30.0952,30.283,9863.8338485996,0
+WEYS.US,D,20180504,000000,30.283,30.6821,30.1749,30.5984,12607.954274556,0
+WEYS.US,D,20180507,000000,31.0451,31.7265,30.4913,30.7716,30325.047777223,0
+WEYS.US,D,20180508,000000,30.6413,30.6413,30.3336,30.3336,11047.37062535,0
+WEYS.US,D,20180509,000000,30.4318,30.466,27.4729,27.977,57874.126482587,0
+WEYS.US,D,20180510,000000,27.2694,27.5634,26.3,26.5434,31384.272097388,0
+WEYS.US,D,20180511,000000,26.6835,27.3727,26.4187,26.5006,26303.899388157,0
+WEYS.US,D,20180514,000000,26.5745,26.9385,25.7452,25.7452,26542.250544586,0
+WEYS.US,D,20180515,000000,25.6966,26.2192,25.5798,26.1199,27487.436164907,0
+WEYS.US,D,20180516,000000,26.0869,28.6984,26.0869,27.6539,35472.19990528,0
+WEYS.US,D,20180517,000000,27.8019,28.966,27.8019,28.2428,18642.758985177,0
+WEYS.US,D,20180518,000000,28.2836,28.9738,27.7795,27.9197,17026.697049561,0
+WEYS.US,D,20180521,000000,27.8701,28.4044,27.7037,28.3353,30562.371557977,0
+WEYS.US,D,20180522,000000,28.3509,28.4356,27.8778,28.1758,19344.456570699,0
+WEYS.US,D,20180523,000000,28.1445,28.5338,28.0453,28.344,15337.691441073,0
+WEYS.US,D,20180524,000000,28.344,28.5592,27.8885,28.5514,13991.829307788,0
+WEYS.US,D,20180525,000000,28.5514,28.5845,28.3275,28.5669,5097.8380956933,0
+WEYS.US,D,20180529,000000,28.5183,28.7587,28.3547,28.6857,9703.5632434146,0
+WEYS.US,D,20180530,000000,28.7003,29.1451,28.6935,28.8357,25165.567141073,0
+WEYS.US,D,20180531,000000,28.894,29.2434,28.8357,28.9505,14958.589817271,0
+WEYS.US,D,20180601,000000,29.2434,29.9794,28.7003,29.955,16336.300596456,0
+WEYS.US,D,20180604,000000,29.8878,30.2041,29.0449,29.955,14169.565299436,0
+WEYS.US,D,20180605,000000,29.9277,30.3638,29.9277,30.2469,11504.552800398,0
+WEYS.US,D,20180606,000000,30.2703,30.7716,30.1117,30.2217,16148.290848066,0
+WEYS.US,D,20180607,000000,30.137,30.4134,29.7632,29.8119,11289.831284476,0
+WEYS.US,D,20180608,000000,29.7535,29.9724,29.404,29.6882,9676.8514758837,0
+WEYS.US,D,20180611,000000,29.6707,29.9374,27.5575,29.4264,252619.34979319,0
+WEYS.US,D,20180612,000000,29.4264,30.028,29.4264,29.5432,17774.626540425,0
+WEYS.US,D,20180613,000000,29.552,29.552,28.3907,28.4842,35506.103302531,0
+WEYS.US,D,20180614,000000,28.602,29.443,28.5514,29.3349,23245.402005876,0
+WEYS.US,D,20180615,000000,29.185,30.5379,29.1043,30.4562,59888.810179817,0
+WEYS.US,D,20180618,000000,30.2956,30.5565,29.5432,30.2129,16588.007636651,0
+WEYS.US,D,20180619,000000,29.9277,30.7394,29.9277,30.321,11646.330643446,0
+WEYS.US,D,20180620,000000,30.4786,31.1318,30.0202,30.9478,8288.8669399544,0
+WEYS.US,D,20180621,000000,30.9312,31.1405,28.6185,30.7394,17385.25115988,0
+WEYS.US,D,20180622,000000,30.8981,31.157,30.5146,31.0646,48289.738817386,0
+WEYS.US,D,20180625,000000,31.0072,31.0072,29.8226,30.3394,31226.056243551,0
+WEYS.US,D,20180626,000000,30.3725,31.6914,30.1458,31.342,31743.85358338,0
+WEYS.US,D,20180627,000000,31.3323,31.5561,30.5254,31.0646,18096.195126469,0
+WEYS.US,D,20180628,000000,30.9809,30.9906,30.6042,30.8562,7887.1630513175,0
+WEYS.US,D,20180629,000000,30.9312,31.4481,30.2382,30.3959,26064.520856054,0
+WEYS.US,D,20180702,000000,30.3959,31.3157,30.3959,30.9993,16483.215317877,0
+WEYS.US,D,20180703,000000,31.0919,31.0919,30.5215,30.5215,2149.2699105583,0
+WEYS.US,D,20180705,000000,30.5468,31.0967,30.2392,30.9906,8603.2438962789,0
+WEYS.US,D,20180706,000000,30.9906,31.1901,30.5974,31.0919,9222.7514278595,0
+WEYS.US,D,20180709,000000,31.0967,31.2165,30.9264,31.1044,5874.5341054362,0
+WEYS.US,D,20180710,000000,31.1814,31.6068,30.8134,31.013,16620.883658228,0
+WEYS.US,D,20180711,000000,31.013,33.3442,30.1458,30.9312,39583.75735368,0
+WEYS.US,D,20180712,000000,31.0072,31.156,30.1632,30.4057,15294.541662754,0
+WEYS.US,D,20180713,000000,30.395,30.8475,30.3881,30.6314,6599.8613314659,0
+WEYS.US,D,20180716,000000,30.649,30.9235,30.321,30.4475,4509.1518343406,0
+WEYS.US,D,20180717,000000,29.9724,31.2564,29.9724,30.6635,15250.364508761,0
+WEYS.US,D,20180718,000000,30.6129,30.8709,30.2547,30.5643,3237.2607496029,0
+WEYS.US,D,20180719,000000,30.4631,30.8641,30.2217,30.6879,16196.577504757,0
+WEYS.US,D,20180720,000000,30.6042,31.2895,30.5711,31.231,18959.190692851,0
+WEYS.US,D,20180723,000000,31.163,31.3059,30.9906,31.1988,4582.0955072132,0
+WEYS.US,D,20180724,000000,30.8981,30.8981,30.6811,30.6811,3472.5297790091,0
+WEYS.US,D,20180725,000000,30.4786,30.4786,28.0831,29.9277,7466.9664005439,0
+WEYS.US,D,20180726,000000,29.9374,30.2295,28.1601,29.7369,10835.731236451,0
+WEYS.US,D,20180727,000000,29.8459,29.9794,28.9388,29.0205,7184.4380901215,0
+WEYS.US,D,20180730,000000,29.0439,29.3691,28.9679,29.0118,12311.042704694,0
+WEYS.US,D,20180731,000000,29.0673,29.3028,28.7674,29.1043,10472.040247763,0
+WEYS.US,D,20180801,000000,28.9845,29.0585,28.7179,28.7772,5911.5196297096,0
+WEYS.US,D,20180802,000000,28.8434,29.185,28.6692,29.1276,9071.7272037428,0
+WEYS.US,D,20180803,000000,28.9933,29.1763,28.7948,28.8357,7143.343063151,0
+WEYS.US,D,20180806,000000,28.7353,29.077,28.4745,28.9933,10136.088402279,0
+WEYS.US,D,20180807,000000,29.2191,29.3349,28.9943,29.3349,5407.0781736465,0
+WEYS.US,D,20180808,000000,29.4129,30.9906,29.3447,30.0621,10482.314004505,0
+WEYS.US,D,20180809,000000,29.7866,31.047,29.552,30.723,10222.387958918,0
+WEYS.US,D,20180810,000000,30.4786,31.163,30.4786,30.9993,9073.7819550913,0
+WEYS.US,D,20180813,000000,30.9721,31.0919,30.649,30.9312,5351.5998872363,0
+WEYS.US,D,20180814,000000,30.8981,31.3157,30.8398,31.083,8614.5450286957,0
+WEYS.US,D,20180815,000000,30.3745,31.9835,30.3745,31.4656,15970.554856419,0
+WEYS.US,D,20180816,000000,31.3654,32.0408,29.7038,31.8744,16856.152687633,0
+WEYS.US,D,20180817,000000,31.6914,32.986,31.4997,32.8526,25389.535038062,0
+WEYS.US,D,20180820,000000,33.0016,33.1942,31.8326,32.0993,15781.517732354,0
+WEYS.US,D,20180821,000000,32.1509,32.1509,31.1493,31.3722,19656.778775674,0
+WEYS.US,D,20180822,000000,31.3993,31.3993,30.9079,31.047,8532.3549747547,0
+WEYS.US,D,20180823,000000,31.3722,31.5153,30.9819,31.083,23773.473102447,0
+WEYS.US,D,20180824,000000,30.9079,32.1509,30.9079,32.0156,15689.053921671,0
+WEYS.US,D,20180827,000000,31.9327,32.4838,31.4043,31.5756,26934.708052154,0
+WEYS.US,D,20180828,000000,31.4821,31.5921,30.9478,31.3556,12542.202231404,0
+WEYS.US,D,20180829,000000,31.2048,31.2048,30.1719,30.792,10521.354280128,0
+WEYS.US,D,20180830,000000,30.5312,30.8495,30.4183,30.7093,9249.4631953903,0
+WEYS.US,D,20180831,000000,30.4231,30.4231,29.3242,29.8002,16810.948157966,0
+WEYS.US,D,20180904,000000,29.5569,30.6665,29.4664,30.3054,9731.3023866197,0
+WEYS.US,D,20180905,000000,30.3968,30.3968,29.0118,29.1451,22096.79600205,0
+WEYS.US,D,20180906,000000,29.2044,30.9965,29.2044,30.5312,45962.732915181,0
+WEYS.US,D,20180907,000000,30.5828,31.5231,30.3735,30.9692,17998.594437414,0
+WEYS.US,D,20180910,000000,31.4987,31.4987,30.3054,30.7347,12960.344130828,0
+WEYS.US,D,20180911,000000,30.7006,30.7414,30.1039,30.3881,15764.052345892,0
+WEYS.US,D,20180912,000000,30.4231,30.4485,29.9179,30.2041,9035.7690551436,0
+WEYS.US,D,20180913,000000,30.4903,30.6587,29.9034,30.4991,6032.7499592727,0
+WEYS.US,D,20180914,000000,30.718,30.718,30.3823,30.6149,4695.1068313822,0
+WEYS.US,D,20180917,000000,30.5078,30.6333,29.4829,30.2966,9229.9430575794,0
+WEYS.US,D,20180918,000000,30.4572,30.5088,29.6405,29.6921,11876.462794481,0
+WEYS.US,D,20180919,000000,29.5471,29.7438,28.5913,28.5913,18052.017972475,0
+WEYS.US,D,20180920,000000,28.8687,30.5068,28.3703,28.9602,20858.808314563,0
+WEYS.US,D,20180921,000000,28.894,29.7389,28.894,29.6678,59992.575122918,0
+WEYS.US,D,20180924,000000,29.6007,30.1632,29.3554,29.5471,15603.781740708,0
+WEYS.US,D,20180925,000000,29.6941,29.9443,29.4468,29.8342,8561.1214936341,0
+WEYS.US,D,20180926,000000,29.6765,29.7262,29.0896,29.2463,7879.9714215976,0
+WEYS.US,D,20180927,000000,29.1539,29.1919,28.4677,29.1714,7364.2288331176,0
+WEYS.US,D,20180928,000000,29.0965,29.5646,28.8765,29.5569,10169.99179953,0
+WEYS.US,D,20181001,000000,29.5743,29.5743,29.0575,29.3145,7484.4317870063,0
+WEYS.US,D,20181002,000000,28.8026,29.3145,28.4813,28.4813,10659.022620478,0
+WEYS.US,D,20181003,000000,29.0459,29.0459,28.0948,28.1785,8624.8187854384,0
+WEYS.US,D,20181004,000000,27.9197,28.2555,26.2815,26.777,28528.167722936,0
+WEYS.US,D,20181005,000000,26.5161,26.5794,25.9623,26.2474,20226.972274891,0
+WEYS.US,D,20181008,000000,26.2474,26.7098,25.1301,25.2819,41327.213872906,0
+WEYS.US,D,20181009,000000,25.0795,26.8772,25.0795,26.4412,19355.757703116,0
+WEYS.US,D,20181010,000000,26.1219,26.7352,26.0042,26.0042,15624.329254192,0
+WEYS.US,D,20181011,000000,26.0042,26.4314,25.5972,25.862,17044.162436024,0
+WEYS.US,D,20181012,000000,25.9525,26.9745,25.9369,26.3739,24135.109339788,0
+WEYS.US,D,20181015,000000,26.3565,26.9697,26.1968,26.8091,16266.439050607,0
+WEYS.US,D,20181016,000000,26.4646,27.1469,26.4646,27.1469,30307.58239076,0
+WEYS.US,D,20181017,000000,27.0875,27.8555,26.6592,26.6679,47794.543742391,0
+WEYS.US,D,20181018,000000,26.7673,26.8022,25.7013,25.8532,26175.477428875,0
+WEYS.US,D,20181019,000000,25.8104,26.4412,25.39,25.4999,19622.875378425,0
+WEYS.US,D,20181022,000000,25.4834,26.0411,25.4571,25.5603,23087.18615204,0
+WEYS.US,D,20181023,000000,25.424,25.9525,25.424,25.5915,18147.563910183,0
+WEYS.US,D,20181024,000000,25.8776,26.0207,25.3101,25.314,19524.247313695,0
+WEYS.US,D,20181025,000000,25.3578,25.9525,25.2643,25.5915,20770.454006576,0
+WEYS.US,D,20181026,000000,25.3821,26.0469,25.3821,25.424,20768.399255227,0
+WEYS.US,D,20181029,000000,25.6751,26.6845,25.6099,26.2474,14454.148361207,0
+WEYS.US,D,20181030,000000,26.8343,27.4301,26.6758,26.8617,18740.359674232,0
+WEYS.US,D,20181031,000000,27.214,27.4155,26.4646,26.5842,15216.46111151,0
+WEYS.US,D,20181101,000000,26.7098,27.3318,26.7098,26.9357,15600.699613684,0
+WEYS.US,D,20181102,000000,26.844,27.9032,26.6845,26.7867,19287.950908615,0
+WEYS.US,D,20181105,000000,27.0204,28.0851,27.0204,27.3123,19921.841699634,0
+WEYS.US,D,20181106,000000,27.2296,27.7766,27.1283,27.5819,9033.7143037951,0
+WEYS.US,D,20181107,000000,26.4646,27.8341,26.4646,27.6938,11029.905238889,0
+WEYS.US,D,20181108,000000,27.8613,28.2555,27.8613,28.1133,5077.290582208,0
+WEYS.US,D,20181109,000000,28.2399,28.456,28.1133,28.1133,11762.424094637,0
+WEYS.US,D,20181112,000000,28.1474,28.4891,27.7999,28.1202,13917.858259241,0
+WEYS.US,D,20181113,000000,27.8525,28.5495,27.3405,28.4628,14325.726401924,0
+WEYS.US,D,20181114,000000,28.6516,28.6516,28.0794,28.0794,8257.0182940522,0
+WEYS.US,D,20181115,000000,28.1474,28.4424,27.7513,27.8185,17481.82447326,0
+WEYS.US,D,20181116,000000,27.8934,28.4346,26.4646,28.1474,13512.044867908,0
+WEYS.US,D,20181119,000000,28.129,28.565,28.129,28.3236,11096.684657714,0
+WEYS.US,D,20181120,000000,27.9937,28.129,26.92,27.9197,11907.284064709,0
+WEYS.US,D,20181121,000000,27.9285,28.4161,27.6335,27.9703,20988.25764952,0
+WEYS.US,D,20181123,000000,28.1474,28.1474,28.1474,28.1474,2082.4904917312,0
+WEYS.US,D,20181126,000000,28.1641,28.1641,27.8438,28.0287,8691.5982042655,0
+WEYS.US,D,20181127,000000,28.0287,28.2049,27.6588,27.6841,6535.1366639874,0
+WEYS.US,D,20181128,000000,27.6841,28.4073,27.6841,28.2301,9364.5292709078,0
+WEYS.US,D,20181129,000000,28.1474,28.1474,27.8525,27.9032,5849.8770892538,0
+WEYS.US,D,20181130,000000,28.0714,28.748,27.7084,28.0209,19825.268386254,0
+WEYS.US,D,20181203,000000,28.3917,29.15,28.0014,28.3917,12258.646545307,0
+WEYS.US,D,20181204,000000,27.7328,28.5543,27.0485,27.0562,15211.324233139,0
+WEYS.US,D,20181206,000000,27.1576,27.472,26.7516,26.7516,13828.476575581,0
+WEYS.US,D,20181207,000000,26.6164,26.9726,25.3169,25.8047,32822.598041356,0
+WEYS.US,D,20181210,000000,25.7033,26.372,25.6353,26.3448,20861.890441585,0
+WEYS.US,D,20181211,000000,25.9565,26.7877,25.9565,26.5657,22767.672317343,0
+WEYS.US,D,20181212,000000,26.5911,27.8359,25.8639,27.0301,16581.843382606,0
+WEYS.US,D,20181213,000000,26.8714,27.0301,25.7744,26.0323,17634.903448725,0
+WEYS.US,D,20181214,000000,25.9895,26.372,25.7374,25.8552,11372.021338417,0
+WEYS.US,D,20181217,000000,25.8552,25.8552,24.7465,25.4483,22089.60437233,0
+WEYS.US,D,20181218,000000,25.5836,26.2192,25.5165,25.5321,8338.180972319,0
+WEYS.US,D,20181219,000000,25.4328,26.1004,24.7037,25.2459,22260.148734258,0
+WEYS.US,D,20181220,000000,22.8679,26.0654,22.8679,25.8883,27311.75492461,0
+WEYS.US,D,20181221,000000,25.8298,25.9409,25.2624,25.2624,51889.663180004,0
+WEYS.US,D,20181224,000000,25.3744,25.3744,23.818,24.145,12547.339109774,0
+WEYS.US,D,20181226,000000,24.3085,25.9895,24.1674,25.5068,17103.750225131,0
+WEYS.US,D,20181227,000000,25.1699,26.3535,24.7534,25.9739,8733.7206069102,0
+WEYS.US,D,20181228,000000,25.8474,25.8474,25.0337,25.0414,38945.757059964,0
+WEYS.US,D,20181231,000000,25.6605,25.6605,24.511,24.6794,38220.429833934,0
+WEYS.US,D,20190102,000000,24.5694,24.949,23.8647,24.621,45076.107708291,0
+WEYS.US,D,20190103,000000,24.2394,26.0421,23.9094,24.0019,12613.091152928,0
+WEYS.US,D,20190104,000000,24.0292,25.0969,23.8997,24.2901,24460.787428528,0
+WEYS.US,D,20190107,000000,24.2901,24.3387,23.2739,24.3387,34614.341217271,0
+WEYS.US,D,20190108,000000,24.2394,24.2715,23.5464,23.7567,31301.054667772,0
+WEYS.US,D,20190109,000000,23.7567,24.9316,23.5464,24.6871,31202.426603043,0
+WEYS.US,D,20190110,000000,24.3251,24.7806,24.1139,24.1207,24140.246218158,0
+WEYS.US,D,20190111,000000,24.1207,24.4759,23.8471,23.9854,11541.538324671,0
+WEYS.US,D,20190114,000000,23.8744,24.8215,23.6885,23.7246,21874.882856409,0
+WEYS.US,D,20190115,000000,23.7488,24.6298,23.7488,24.4166,26023.425829083,0
+WEYS.US,D,20190116,000000,24.5363,24.5363,23.927,24.0516,19221.171489787,0
+WEYS.US,D,20190117,000000,24.1626,24.6707,24.1626,24.2219,13596.289673198,0
+WEYS.US,D,20190118,000000,24.2131,24.2998,23.8744,23.8744,25923.770388679,0
+WEYS.US,D,20190122,000000,23.6399,24.2911,23.2913,23.6399,25502.546362231,0
+WEYS.US,D,20190123,000000,23.6311,23.9854,23.3615,23.5552,22590.96370137,0
+WEYS.US,D,20190124,000000,23.5191,24.1285,22.9186,23.1805,15469.195527379,0
+WEYS.US,D,20190125,000000,23.2321,23.38,22.8612,22.9877,11241.544627786,0
+WEYS.US,D,20190128,000000,22.8436,23.1688,22.5886,22.8349,24867.628195537,0
+WEYS.US,D,20190129,000000,22.8436,23.2671,22.6577,22.7424,19436.920381383,0
+WEYS.US,D,20190130,000000,22.76,23.1902,22.76,23.0208,11472.704154495,0
+WEYS.US,D,20190131,000000,22.8943,22.8943,22.5963,22.7327,20435.529536766,0
+WEYS.US,D,20190201,000000,23.0948,23.7488,22.76,22.8679,13519.236497627,0
+WEYS.US,D,20190204,000000,22.7833,23.6038,22.7833,23.2408,12664.45993664,0
+WEYS.US,D,20190205,000000,23.454,23.6749,22.9702,23.0208,6039.9415889926,0
+WEYS.US,D,20190206,000000,23.012,23.1892,22.8612,23.1648,7287.1756575479,0
+WEYS.US,D,20190207,000000,23.0218,23.124,22.978,22.9877,5531.3906302323,0
+WEYS.US,D,20190208,000000,22.9605,23.1142,22.8436,23.0948,13115.477857642,0
+WEYS.US,D,20190211,000000,23.1717,23.2729,23.0811,23.1045,9414.8706789467,0
+WEYS.US,D,20190212,000000,23.1327,23.1648,22.9877,23.1648,5791.3166758208,0
+WEYS.US,D,20190213,000000,23.0724,23.4695,22.9702,23.417,6065.6259808491,0
+WEYS.US,D,20190214,000000,23.2505,23.6623,23.2505,23.3001,9615.208935428,0
+WEYS.US,D,20190215,000000,23.4004,24.1139,23.4004,24.1052,16728.758104025,0
+WEYS.US,D,20190219,000000,23.9094,24.6531,23.9017,24.585,14460.312615252,0
+WEYS.US,D,20190220,000000,24.5363,24.7903,24.5363,24.5519,13532.592381393,0
+WEYS.US,D,20190221,000000,24.7037,25.0609,24.6123,24.8469,10835.731236451,0
+WEYS.US,D,20190222,000000,25.0172,25.8766,24.7465,25.2624,33875.658107475,0
+WEYS.US,D,20190225,000000,25.4483,26.0576,25.2459,25.3296,17363.67627072,0
+WEYS.US,D,20190226,000000,25.5242,25.9058,25.3744,25.4746,7209.0951063039,0
+WEYS.US,D,20190227,000000,25.314,25.4999,24.8994,25.4834,14418.190212608,0
+WEYS.US,D,20190228,000000,25.72,25.787,25.3811,25.6517,15966.445353722,0
+WEYS.US,D,20190301,000000,25.6771,26.2115,25.5321,25.72,10820.320601338,0
+WEYS.US,D,20190304,000000,25.6605,25.72,25.2283,25.2372,8886.7995823755,0
+WEYS.US,D,20190305,000000,25.2546,25.5155,24.5275,24.5275,62824.022481186,0
+WEYS.US,D,20190306,000000,25.6353,26.8101,25.2079,26.447,96253.799546031,0
+WEYS.US,D,20190307,000000,26.5657,27.8739,26.5657,26.9045,27786.402486119,0
+WEYS.US,D,20190308,000000,26.7516,26.7516,25.8201,26.7516,42681.295011584,0
+WEYS.US,D,20190311,000000,26.7098,27.8525,26.7098,27.3931,10732.993669026,0
+WEYS.US,D,20190312,000000,27.4292,27.4292,26.8908,27.1576,14919.549541648,0
+WEYS.US,D,20190313,000000,27.5498,27.6218,27.0739,27.0991,20433.474785417,0
+WEYS.US,D,20190314,000000,26.7604,27.4534,25.7773,27.177,25502.546362231,0
+WEYS.US,D,20190315,000000,27.1079,27.5391,26.7566,27.1936,51183.856091785,0
+WEYS.US,D,20190318,000000,27.177,27.3639,26.3836,27.177,20738.605360674,0
+WEYS.US,D,20190319,000000,27.2617,27.7727,27.0222,27.1936,7749.4947109662,0
+WEYS.US,D,20190320,000000,27.3016,27.7464,26.9531,27.3104,11687.425670416,0
+WEYS.US,D,20190321,000000,27.3104,28.0375,25.9145,27.3961,41289.200972958,0
+WEYS.US,D,20190322,000000,27.2247,27.4982,26.6027,27.2092,28642.20642278,0
+WEYS.US,D,20190325,000000,27.141,27.7377,27.141,27.6013,10037.46033755,0
+WEYS.US,D,20190326,000000,27.3717,27.6608,27.2841,27.5246,15722.957318922,0
+WEYS.US,D,20190327,000000,27.5246,27.5946,27.1839,27.544,14940.097055134,0
+WEYS.US,D,20190328,000000,27.4573,27.4573,26.6981,26.8938,16246.918912796,0
+WEYS.US,D,20190329,000000,26.3925,27.0125,26.045,26.3836,22782.055576783,0
+WEYS.US,D,20190401,000000,26.3836,27.0087,26.2902,26.8859,11817.902381047,0
+WEYS.US,D,20190402,000000,26.8013,27.2704,26.445,27.2704,36394.783260768,0
+WEYS.US,D,20190403,000000,27.3882,27.6102,26.8859,27.5246,11143.943938731,0
+WEYS.US,D,20190404,000000,27.4827,28.345,26.6855,28.1212,12923.358606554,0
+WEYS.US,D,20190405,000000,28.2662,28.5718,27.9693,28.3606,15786.654610726,0
+WEYS.US,D,20190408,000000,27.619,28.6653,27.619,28.5144,12820.621039129,0
+WEYS.US,D,20190409,000000,28.3353,28.8414,27.7882,28.0375,18001.676564437,0
+WEYS.US,D,20190410,000000,28.1046,28.1212,27.469,28.1212,12521.654717918,0
+WEYS.US,D,20190411,000000,28.1143,28.1212,27.7961,28.0696,3573.212595087,0
+WEYS.US,D,20190412,000000,28.0784,28.2331,27.4895,28.2331,14428.46396935,0
+WEYS.US,D,20190415,000000,28.2331,29.0595,28.2029,28.4024,7945.7234647505,0
+WEYS.US,D,20190416,000000,28.6166,28.9311,28.3753,28.5991,8242.6350346126,0
+WEYS.US,D,20190417,000000,28.8464,29.0079,27.907,28.8376,8789.1988933204,0
+WEYS.US,D,20190418,000000,28.6322,28.8872,28.4287,28.8872,8056.6800375709,0
+WEYS.US,D,20190422,000000,28.6409,28.8464,28.3927,28.7353,12663.432560967,0
+WEYS.US,D,20190423,000000,28.6322,29.1033,28.384,29.1033,8999.8109065444,0
+WEYS.US,D,20190424,000000,29.1033,29.2541,28.9641,28.9641,8542.6287314974,0
+WEYS.US,D,20190425,000000,28.9311,28.9602,28.674,28.7091,8923.785106649,0
+WEYS.US,D,20190426,000000,28.7353,28.9729,28.4384,28.9475,8585.7785098164,0
+WEYS.US,D,20190429,000000,28.9271,29.2133,28.751,29.1033,9233.0251846021,0
+WEYS.US,D,20190430,000000,29.1957,29.3486,28.8376,29.2366,20361.55848822,0
+WEYS.US,D,20190501,000000,29.1179,29.1442,28.8297,28.8297,11257.982638574,0
+WEYS.US,D,20190502,000000,28.9816,28.9816,28.6915,28.8541,4750.5851177924,0
+WEYS.US,D,20190503,000000,28.9144,29.1266,28.751,29.1266,11513.799181466,0
+WEYS.US,D,20190506,000000,28.817,28.817,28.4463,28.4463,5421.4614330861,0
+WEYS.US,D,20190507,000000,28.2146,28.751,28.2146,28.345,10737.103171723,0
+WEYS.US,D,20190508,000000,28.7849,29.0098,28.5816,28.6322,9414.8706789467,0
+WEYS.US,D,20190509,000000,28.5767,29.0488,28.5767,28.7859,5330.0249980768,0
+WEYS.US,D,20190510,000000,28.7179,28.7179,27.6783,27.7815,9192.9575333059,0
+WEYS.US,D,20190513,000000,27.4573,27.4573,26.0168,26.0168,9699.4537407176,0
+WEYS.US,D,20190514,000000,25.9565,26.8432,24.8088,25.0541,15527.755940812,0
+WEYS.US,D,20190515,000000,25.2663,25.2663,24.8439,24.9869,3858.8230325321,0
+WEYS.US,D,20190516,000000,25.1388,25.4017,24.7748,25.1037,10429.917845119,0
+WEYS.US,D,20190517,000000,25.0103,25.096,24.9597,25.096,3634.8551355427,0
+WEYS.US,D,20190520,000000,24.3543,24.8847,24.3446,24.5684,14299.014634393,0
+WEYS.US,D,20190521,000000,24.4993,25.1388,23.8949,24.4136,14013.404196948,0
+WEYS.US,D,20190522,000000,24.1927,24.1927,22.3014,22.5896,13025.068798307,0
+WEYS.US,D,20190523,000000,22.794,23.1396,22.4982,22.6694,13213.078546697,0
+WEYS.US,D,20190524,000000,22.7852,23.5961,22.7852,23.2563,8288.8669399544,0
+WEYS.US,D,20190528,000000,23.416,23.8112,22.9059,22.9059,6066.6533565234,0
+WEYS.US,D,20190529,000000,23.1618,23.1618,21.6415,21.7302,19185.213341189,0
+WEYS.US,D,20190530,000000,22.28,22.4018,21.7739,21.807,18451.667109764,0
+WEYS.US,D,20190531,000000,21.9929,21.9929,21.515,21.5238,15849.324526856,0
+WEYS.US,D,20190603,000000,21.6795,22.2557,21.6795,21.6961,12985.00114701,0
+WEYS.US,D,20190604,000000,21.8859,22.6421,21.5617,22.5477,11047.37062535,0
+WEYS.US,D,20190605,000000,22.8913,22.8913,22.1262,22.3161,6187.8836860864,0
+WEYS.US,D,20190606,000000,22.1691,22.3988,22.1262,22.1506,3871.1515406232,0
+WEYS.US,D,20190607,000000,22.1341,22.6596,22.1341,22.2733,7435.1177546417,0
+WEYS.US,D,20190610,000000,22.4708,22.8748,22.1555,22.6773,10521.354280128,0
+WEYS.US,D,20190611,000000,22.8222,22.9994,22.1779,22.6927,9827.8757000004,0
+WEYS.US,D,20190612,000000,22.4475,22.5117,22.2042,22.2042,1938.6578973344,0
+WEYS.US,D,20190613,000000,22.8748,22.8748,22.2557,22.5565,5706.044494857,0
+WEYS.US,D,20190614,000000,22.3754,22.7842,21.6094,21.9023,14246.618475006,0
+WEYS.US,D,20190617,000000,21.7466,22.2879,21.7214,22.1088,10306.632764207,0
+WEYS.US,D,20190618,000000,22.9819,22.9819,22.1088,22.3667,11648.385394795,0
+WEYS.US,D,20190619,000000,22.4095,22.8047,22.1088,22.7541,5124.5498632241,0
+WEYS.US,D,20190620,000000,23.0023,23.0023,22.1779,22.3238,15977.74648614,0
+WEYS.US,D,20190621,000000,22.1175,22.7872,21.9354,22.2976,31399.682732501,0
+WEYS.US,D,20190624,000000,22.2976,22.8145,22.2976,22.6499,8527.2180963834,0
+WEYS.US,D,20190625,000000,22.6499,22.6499,22.2976,22.4972,9837.1220810688,0
+WEYS.US,D,20190626,000000,22.4972,22.5117,22.0485,22.0659,15290.432160056,0
+WEYS.US,D,20190627,000000,22.2879,22.5829,21.9443,22.1779,16919.849979437,0
+WEYS.US,D,20190628,000000,22.3851,23.0023,22.1876,22.977,40375.863998538,0
+WEYS.US,D,20190701,000000,23.1601,23.5055,22.8826,23.1745,14055.526599592,0
+WEYS.US,D,20190702,000000,23.2515,23.3313,23.125,23.2699,3583.4863518295,0
+WEYS.US,D,20190703,000000,23.2699,23.2699,22.9108,23.1922,3910.1918162452,0
+WEYS.US,D,20190705,000000,22.9916,23.0908,22.9352,22.9352,3303.0127927557,0
+WEYS.US,D,20190708,000000,22.7959,22.9945,22.6782,22.7872,9487.8143518193,0
+WEYS.US,D,20190709,000000,22.7278,22.8991,22.4095,22.4095,10651.83099076,0
+WEYS.US,D,20190710,000000,22.4533,23.0637,22.0348,22.0834,10048.761469967,0
+WEYS.US,D,20190711,000000,22.1088,22.17,21.5072,21.6182,15397.27923018,0
+WEYS.US,D,20190712,000000,21.6182,21.9852,20.6565,21.2825,65937.998149877,0
+WEYS.US,D,20190715,000000,21.3174,21.5033,19.4933,20.088,43230.940997315,0
+WEYS.US,D,20190716,000000,20.088,20.1378,19.8555,19.8555,35826.644512901,0
+WEYS.US,D,20190717,000000,19.7863,21.4391,19.7805,19.8982,102921.467672,0
+WEYS.US,D,20190718,000000,19.8982,20.4745,19.8982,20.4404,25426.520562336,0
+WEYS.US,D,20190719,000000,20.4054,20.6963,20.3713,20.4482,30201.76269631,0
+WEYS.US,D,20190722,000000,20.4482,21.7048,20.4482,21.7048,50118.467517574,0
+WEYS.US,D,20190723,000000,21.5403,22.6927,21.1637,22.5293,19405.07173548,0
+WEYS.US,D,20190724,000000,22.9254,23.1414,22.0221,22.9254,10382.658564102,0
+WEYS.US,D,20190725,000000,23.1337,23.1337,22.6694,22.9352,5757.4132785702,0
+WEYS.US,D,20190726,000000,22.8661,23.2866,22.574,23.0111,8978.2360173849,0
+WEYS.US,D,20190729,000000,22.7278,23.1678,21.8809,23.0879,7264.5733927141,0
+WEYS.US,D,20190730,000000,23.1337,23.2447,22.9595,23.1337,8169.6913617399,0
+WEYS.US,D,20190731,000000,23.2271,24.0009,23.2271,23.672,21156.747260099,0
+WEYS.US,D,20190801,000000,23.9572,23.9572,22.539,22.5565,15832.886516067,0
+WEYS.US,D,20190802,000000,22.5662,22.9945,22.3667,22.6344,10376.494310057,0
+WEYS.US,D,20190805,000000,21.5802,22.1379,21.5802,21.9354,10934.359301181,0
+WEYS.US,D,20190806,000000,21.9354,22.2557,21.7856,22.0582,4537.9183532199,0
+WEYS.US,D,20190807,000000,21.4118,21.6007,20.6448,21.1461,18097.222502144,0
+WEYS.US,D,20190808,000000,20.9719,21.5841,20.9719,21.3438,22557.060304119,0
+WEYS.US,D,20190809,000000,21.3116,21.5568,20.9135,20.9135,6387.1945668935,0
+WEYS.US,D,20190812,000000,20.9135,21.08,20.7412,20.7412,8725.5016015161,0
+WEYS.US,D,20190813,000000,20.9806,21.6007,20.8482,20.9903,14637.021231225,0
+WEYS.US,D,20190814,000000,20.5875,20.5875,20.088,20.1114,22405.008704329,0
+WEYS.US,D,20190815,000000,20.3022,20.5514,19.543,19.6218,19262.266516758,0
+WEYS.US,D,20190816,000000,19.7425,20.422,19.7425,20.422,21737.214516058,0
+WEYS.US,D,20190819,000000,20.5095,20.9222,20.4482,20.6809,10275.811493979,0
+WEYS.US,D,20190820,000000,20.6477,20.8522,20.088,20.1378,11006.275598379,0
+WEYS.US,D,20190821,000000,20.1475,20.8531,20.1299,20.6477,8914.5387255805,0
+WEYS.US,D,20190822,000000,20.3917,21.4459,20.3917,21.0867,14426.409218002,0
+WEYS.US,D,20190823,000000,20.5339,21.3174,20.1114,20.1114,26360.405050242,0
+WEYS.US,D,20190826,000000,20.2156,21.223,20.1922,21.187,22584.799447324,0
+WEYS.US,D,20190827,000000,21.1958,21.515,20.9806,21.2317,17806.475186327,0
+WEYS.US,D,20190828,000000,21.1958,21.8022,20.9271,21.7623,12692.199079846,0
+WEYS.US,D,20190829,000000,22.0475,22.2723,21.3612,21.3612,11238.462500763,0
+WEYS.US,D,20190830,000000,21.5793,21.5793,21.2055,21.3086,5421.4614330861,0
+WEYS.US,D,20190903,000000,21.0936,21.5958,20.9875,21.1081,9714.8643758315,0
+WEYS.US,D,20190904,000000,21.4323,21.8236,21.2055,21.588,5155.371133452,0
+WEYS.US,D,20190905,000000,21.9257,21.9793,21.3261,21.7175,11114.150044178,0
+WEYS.US,D,20190906,000000,21.6134,21.8041,21.0964,21.1782,15814.39375393,0
+WEYS.US,D,20190909,000000,21.2142,21.5024,21.1958,21.5024,14712.019655447,0
+WEYS.US,D,20190910,000000,21.4216,22.1954,21.4216,22.1429,12013.103759158,0
+WEYS.US,D,20190911,000000,22.1429,22.794,21.9344,22.6207,17324.635995097,0
+WEYS.US,D,20190912,000000,22.5856,22.7084,22.4572,22.681,24937.489741387,0
+WEYS.US,D,20190913,000000,22.7609,23.3332,22.6898,23.0286,13965.117540257,0
+WEYS.US,D,20190916,000000,22.3171,22.8426,22.1954,22.1954,9229.9430575794,0
+WEYS.US,D,20190917,000000,22.1954,22.2996,21.0303,22.2996,14208.605575058,0
+WEYS.US,D,20190918,000000,22.2382,22.2382,21.7438,21.7438,11022.713609168,0
+WEYS.US,D,20190919,000000,21.7262,21.8236,21.2833,21.6035,14057.581350941,0
+WEYS.US,D,20190920,000000,21.5433,21.5958,20.2546,20.8668,48263.027049855,0
+WEYS.US,D,20190923,000000,20.8405,21.2922,20.5349,21.1169,15817.475880954,0
+WEYS.US,D,20190924,000000,21.1169,21.1169,19.9801,19.9801,33808.878688649,0
+WEYS.US,D,20190925,000000,20.0618,20.3013,19.8573,19.8573,30408.265206838,0
+WEYS.US,D,20190926,000000,19.9801,19.9801,19.6325,19.7114,26923.406919737,0
+WEYS.US,D,20190927,000000,20.0666,20.0666,19.7269,19.7727,20601.964395997,0
+WEYS.US,D,20190930,000000,19.7727,20.1183,19.6413,19.6413,38202.964447471,0
+WEYS.US,D,20191001,000000,19.7883,20.4113,19.5537,19.6325,34731.462044137,0
+WEYS.US,D,20191002,000000,19.5537,19.69,19.1897,19.3308,44049.759409703,0
+WEYS.US,D,20191003,000000,19.321,19.4515,18.9385,19.0262,19828.350513277,0
+WEYS.US,D,20191004,000000,19.0262,19.321,19.0262,19.1809,18974.601327964,0
+WEYS.US,D,20191007,000000,19.2587,19.6325,18.9794,19.0573,35527.67819169,0
+WEYS.US,D,20191008,000000,18.9979,19.4418,18.9979,19.1381,11878.51754583,0
+WEYS.US,D,20191009,000000,19.3308,20.2146,19.2675,19.9353,15535.974946206,0
+WEYS.US,D,20191010,000000,20.0452,20.8141,20.0452,20.71,14802.428714782,0
+WEYS.US,D,20191011,000000,21.0147,21.7097,21.0147,21.405,15792.818864772,0
+WEYS.US,D,20191014,000000,21.0663,21.3876,20.8824,20.8824,9363.5018952336,0
+WEYS.US,D,20191015,000000,20.8911,21.5607,20.8824,21.3778,14348.328666758,0
+WEYS.US,D,20191016,000000,21.3699,21.7349,21.2922,21.2922,15381.868595066,0
+WEYS.US,D,20191017,000000,21.3291,21.7865,21.3261,21.3876,12385.013753241,0
+WEYS.US,D,20191018,000000,21.2396,21.9754,21.2055,21.4927,16673.279817615,0
+WEYS.US,D,20191021,000000,21.6318,21.988,21.4829,21.8926,17044.162436024,0
+WEYS.US,D,20191022,000000,21.6834,21.8781,21.4732,21.4732,13249.036695297,0
+WEYS.US,D,20191023,000000,21.552,21.6221,21.1081,21.3778,9360.4197682107,0
+WEYS.US,D,20191024,000000,21.4225,21.4927,21.1694,21.3086,14971.945701035,0
+WEYS.US,D,20191025,000000,21.2833,21.6912,21.1948,21.4138,9099.4663469479,0
+WEYS.US,D,20191028,000000,21.6318,21.8644,21.2317,21.5354,9021.3857957039,0
+WEYS.US,D,20191029,000000,21.4927,21.9364,21.4732,21.7865,10421.698839725,0
+WEYS.US,D,20191030,000000,21.6035,21.7175,21.515,21.7175,5058.7978200713,0
+WEYS.US,D,20191031,000000,21.6834,21.6834,21.2618,21.4323,9779.58904331,0
+WEYS.US,D,20191101,000000,21.4829,21.9608,21.4829,21.9608,9146.725627964,0
+WEYS.US,D,20191104,000000,21.9705,22.1603,21.8732,22.1603,6196.1026914805,0
+WEYS.US,D,20191105,000000,22.1876,22.1876,21.7097,22.0056,8377.221247941,0
+WEYS.US,D,20191106,000000,21.8926,22.3074,20.9622,21.2494,15361.321081581,0
+WEYS.US,D,20191107,000000,21.3612,22.0387,21.3612,21.7623,9539.1831355325,0
+WEYS.US,D,20191108,000000,21.9695,22.2996,21.7924,22.2996,14511.681398966,0
+WEYS.US,D,20191111,000000,22.2996,22.465,22.1603,22.2577,12155.90897788,0
+WEYS.US,D,20191112,000000,22.3424,22.7988,22.17,22.2753,7928.258078288,0
+WEYS.US,D,20191113,000000,22.282,22.3687,21.7778,21.9608,8205.6495103391,0
+WEYS.US,D,20191114,000000,21.8139,21.8139,21.4274,21.6746,9148.7803793126,0
+WEYS.US,D,20191115,000000,21.8041,21.8041,21.517,21.517,11913.448318754,0
+WEYS.US,D,20191118,000000,21.5091,21.552,20.9095,21.1617,6704.6536502408,0
+WEYS.US,D,20191119,000000,21.2833,21.4527,20.9271,21.0576,9165.2183901007,0
+WEYS.US,D,20191120,000000,21.0712,21.1081,20.641,20.641,17245.52806818,0
+WEYS.US,D,20191121,000000,20.749,20.7616,20.015,20.1621,12899.728966047,0
+WEYS.US,D,20191122,000000,20.0852,20.6313,20.0588,20.1455,12605.899523208,0
+WEYS.US,D,20191125,000000,20.3363,21.6902,20.3276,21.5091,15568.850967782,0
+WEYS.US,D,20191126,000000,21.4566,21.8236,21.4566,21.6405,7674.4962867451,0
+WEYS.US,D,20191127,000000,21.7623,21.84,21.333,21.7272,8518.9990909893,0
+WEYS.US,D,20191129,000000,21.7185,21.7185,21.5345,21.5345,3386.2302223711,0
+WEYS.US,D,20191202,000000,21.6834,21.6834,21.2094,21.5082,7514.2256815601,0
+WEYS.US,D,20191203,000000,21.368,21.4713,21.0099,21.2979,10079.582740195,0
+WEYS.US,D,20191204,000000,21.5433,21.6405,21.3057,21.3057,16742.113987791,0
+WEYS.US,D,20191205,000000,21.3749,21.4109,21.1403,21.2094,12135.361464396,0
+WEYS.US,D,20191206,000000,21.4634,21.7438,21.403,21.5695,15550.358205646,0
+WEYS.US,D,20191209,000000,21.5004,21.7009,21.2006,21.4206,12099.403315796,0
+WEYS.US,D,20191210,000000,21.4391,21.7106,21.4382,21.7106,10562.449307098,0
+WEYS.US,D,20191211,000000,21.7516,21.9277,21.6698,21.9277,6861.842128403,0
+WEYS.US,D,20191212,000000,21.921,22.3501,21.7438,22.3501,12419.944526166,0
+WEYS.US,D,20191213,000000,22.1389,22.6917,22.1389,22.6917,12391.178007286,0
+WEYS.US,D,20191216,000000,22.7969,23.0627,22.7969,23.0159,7358.064579072,0
+WEYS.US,D,20191217,000000,22.9196,23.1591,22.5117,22.9469,8495.3694504812,0
+WEYS.US,D,20191218,000000,23.0704,23.2184,22.7804,22.8679,8692.6255799397,0
+WEYS.US,D,20191219,000000,22.9819,23.196,22.5945,22.6753,8883.7174553527,0
+WEYS.US,D,20191220,000000,22.8408,23.1494,22.5341,23.1494,28208.65388824,0
+WEYS.US,D,20191223,000000,23.053,23.053,22.7094,22.938,11845.641524253,0
+WEYS.US,D,20191224,000000,22.8408,23.0861,22.8057,22.8057,3972.8617323753,0
+WEYS.US,D,20191226,000000,22.8232,23.2875,22.7628,23.2875,12308.987953345,0
+WEYS.US,D,20191227,000000,23.1006,23.2875,23.0627,23.2875,8864.1973175417,0
+WEYS.US,D,20191230,000000,23.2642,23.3322,23.0334,23.1735,16030.142645526,0
+WEYS.US,D,20191231,000000,23.1025,23.4384,23.0861,23.2009,7689.906921859,0
+WEYS.US,D,20200102,000000,23.2009,23.3839,22.9001,23.1494,11369.966587069,0
+WEYS.US,D,20200103,000000,22.8408,23.0266,22.3949,22.4018,18597.554455509,0
+WEYS.US,D,20200106,000000,22.3677,22.7541,22.0289,22.5789,15153.79119538,0
+WEYS.US,D,20200107,000000,22.4825,22.4825,20.6497,20.6829,24040.590777755,0
+WEYS.US,D,20200108,000000,20.8775,21.6552,20.8775,21.2006,15971.582232093,0
+WEYS.US,D,20200109,000000,21.2708,21.4907,21.1208,21.1577,10530.600661197,0
+WEYS.US,D,20200110,000000,21.1918,21.1918,20.823,21.0001,16271.575928979,0
+WEYS.US,D,20200113,000000,21.0702,21.4857,20.9378,21.2357,19607.46474331,0
+WEYS.US,D,20200114,000000,21.1918,21.4303,20.6662,20.6662,28445.977668996,0
+WEYS.US,D,20200115,000000,20.788,21.773,19.9732,20.1211,14879.481890351,0
+WEYS.US,D,20200116,000000,20.3684,20.8191,20.2185,20.5611,15544.1939516,0
+WEYS.US,D,20200117,000000,20.8415,20.8415,20.2185,20.4385,19876.637169967,0
+WEYS.US,D,20200121,000000,20.4385,20.8151,20.3937,20.5611,23135.47280873,0
+WEYS.US,D,20200122,000000,20.788,21.3495,20.788,21.2279,21721.803880943,0
+WEYS.US,D,20200123,000000,21.1023,21.5958,20.6303,21.1744,24382.706877285,0
+WEYS.US,D,20200124,000000,21.2882,21.5695,20.858,21.1403,18734.195420187,0
+WEYS.US,D,20200127,000000,20.8415,21.2979,20.8415,20.9631,10049.788845641,0
+WEYS.US,D,20200128,000000,21.1656,21.2182,20.8931,20.9903,6008.0929430904,0
+WEYS.US,D,20200129,000000,20.9563,21.075,20.4814,20.5787,8394.6866344035,0
+WEYS.US,D,20200130,000000,20.4988,20.4988,20.088,20.3149,14205.523448035,0
+WEYS.US,D,20200131,000000,20.3236,20.3937,19.7883,19.8662,22370.077931404,0
+WEYS.US,D,20200203,000000,19.9129,20.5339,19.9129,20.3937,14055.526599592,0
+WEYS.US,D,20200204,000000,20.6117,21.333,20.6117,20.8931,17494.152981352,0
+WEYS.US,D,20200205,000000,21.1306,21.3592,21.0322,21.0887,18255.43835598,0
+WEYS.US,D,20200206,000000,21.2279,21.5082,21.1403,21.1403,13722.656881132,0
+WEYS.US,D,20200207,000000,21.1403,21.1403,20.7441,20.7441,8690.5708285912,0
+WEYS.US,D,20200210,000000,20.8318,20.9563,19.6316,20.7003,22562.19718249,0
+WEYS.US,D,20200211,000000,20.9115,21.1831,20.6059,21.1831,12000.775251066,0
+WEYS.US,D,20200212,000000,21.1403,21.4459,20.6906,20.8318,10131.978899582,0
+WEYS.US,D,20200213,000000,20.9202,21.0322,20.5426,21.0322,9346.0365087711,0
+WEYS.US,D,20200214,000000,21.0176,21.1373,20.6117,20.6117,10549.093423333,0
+WEYS.US,D,20200218,000000,20.6039,20.6829,20.3499,20.5885,8809.7464068057,0
+WEYS.US,D,20200219,000000,20.5252,20.6702,20.3149,20.3149,6866.9790067742,0
+WEYS.US,D,20200220,000000,20.2633,20.4667,20.2185,20.2185,7103.2754118548,0
+WEYS.US,D,20200221,000000,20.2185,20.4638,19.945,20.0511,9082.0009604855,0
+WEYS.US,D,20200224,000000,19.7805,20.2185,19.7357,19.8068,11169.628330588,0
+WEYS.US,D,20200225,000000,19.8856,19.9196,19.3327,19.5606,18310.91664239,0
+WEYS.US,D,20200226,000000,19.5606,20.5173,19.5606,19.8759,27271.687273313,0
+WEYS.US,D,20200227,000000,19.4457,19.7017,19.0446,19.1663,48771.578008616,0
+WEYS.US,D,20200228,000000,19.1663,19.7357,19.1663,19.2451,39683.412794085,0
+WEYS.US,D,20200302,000000,19.4895,19.9517,19.4388,19.7445,26674.782006566,0
+WEYS.US,D,20200303,000000,19.762,20.4725,19.3581,19.6744,14775.716947251,0
+WEYS.US,D,20200304,000000,19.7883,20.1299,19.5391,20.1299,15996.239248276,0
+WEYS.US,D,20200305,000000,19.7017,19.9976,18.9025,19.0359,27094.978657339,0
+WEYS.US,D,20200306,000000,18.9201,19.8233,18.8588,19.289,11188.121092725,0
+WEYS.US,D,20200309,000000,18.8588,18.9561,17.9905,18.4197,33809.906064322,0
+WEYS.US,D,20200310,000000,18.7614,20.1211,17.1048,17.3774,23447.795013705,0
+WEYS.US,D,20200311,000000,17.3774,18.4236,17.1048,17.1048,27373.397465065,0
+WEYS.US,D,20200312,000000,16.8858,16.8867,13.5082,14.4542,42213.839079795,0
+WEYS.US,D,20200313,000000,15.087,18.192,15.087,18.1832,24106.342820909,0
+WEYS.US,D,20200316,000000,18.1043,18.8334,16.876,18.2445,52129.041712108,0
+WEYS.US,D,20200317,000000,19.0086,21.5695,17.9827,21.5695,45096.655221777,0
+WEYS.US,D,20200318,000000,21.0419,21.0419,14.9118,14.9118,40743.664489925,0
+WEYS.US,D,20200319,000000,16.0156,16.4234,14.4144,15.3663,71675.891290637,0
+WEYS.US,D,20200320,000000,15.1249,16.7262,15.1249,15.1249,42238.496095977,0
+WEYS.US,D,20200323,000000,15.376,15.4724,14.4173,15.0189,19557.123335271,0
+WEYS.US,D,20200324,000000,15.3927,17.8065,15.1872,16.7262,20123.20733179,0
+WEYS.US,D,20200325,000000,16.7621,18.2582,16.7621,17.5457,15667.479032512,0
+WEYS.US,D,20200326,000000,17.9545,19.5732,17.9545,19.5732,17539.357511019,0
+WEYS.US,D,20200327,000000,18.6222,19.1916,18.2104,18.2202,14759.278936463,0
+WEYS.US,D,20200330,000000,17.7861,18.8441,17.7403,18.486,16995.875779333,0
+WEYS.US,D,20200331,000000,18.0878,18.7341,17.3675,17.9457,32511.303212054,0
+WEYS.US,D,20200401,000000,16.7183,17.607,16.513,16.7709,23784.774234864,0
+WEYS.US,D,20200402,000000,16.8507,18.0527,16.513,18.0527,20376.969123334,0
+WEYS.US,D,20200403,000000,17.536,17.5457,16.0156,16.2287,41150.505256933,0
+WEYS.US,D,20200406,000000,16.5577,17.6975,16.5577,17.6877,18659.196995966,0
+WEYS.US,D,20200407,000000,17.7501,17.9924,16.3096,16.3981,30708.258903723,0
+WEYS.US,D,20200408,000000,16.7359,16.9043,16.291,16.5928,24477.225439317,0
+WEYS.US,D,20200409,000000,16.7262,17.643,16.7262,17.643,15869.872040341,0
+WEYS.US,D,20200413,000000,17.6157,17.6157,16.8342,16.914,14275.384993885,0
+WEYS.US,D,20200414,000000,17.4844,17.5457,16.0156,16.0156,23886.484426616,0
+WEYS.US,D,20200415,000000,16.0156,16.8594,16.0156,16.291,28743.916614532,0
+WEYS.US,D,20200416,000000,16.3261,16.3622,15.9075,16.2025,34465.371744503,0
+WEYS.US,D,20200417,000000,16.6025,17.8017,16.6025,17.2323,23367.659711113,0
+WEYS.US,D,20200420,000000,16.9043,17.4162,16.2638,16.3796,13517.181746279,0
+WEYS.US,D,20200421,000000,16.1216,16.4516,15.9261,16.0603,11407.979487017,0
+WEYS.US,D,20200422,000000,16.2025,16.2561,15.6691,15.9261,10589.161074629,0
+WEYS.US,D,20200423,000000,15.8365,16.0857,15.7128,15.9261,19369.113586881,0
+WEYS.US,D,20200424,000000,15.8559,16.4516,15.7304,16.4516,10432.999972141,0
+WEYS.US,D,20200427,000000,16.6998,17.643,16.6998,17.3053,15231.871746624,0
+WEYS.US,D,20200428,000000,17.8299,17.8951,17.1904,17.1904,17254.774449248,0
+WEYS.US,D,20200429,000000,17.9097,18.2398,17.6693,17.7063,25846.71721311,0
+WEYS.US,D,20200430,000000,17.7141,17.9097,16.9043,16.9324,12106.594945516,0
+WEYS.US,D,20200501,000000,16.7982,17.0649,16.2735,16.6551,13204.859541303,0
+WEYS.US,D,20200504,000000,16.5411,17.2848,15.8014,16.0944,10678.542758291,0
+WEYS.US,D,20200505,000000,16.2812,16.3163,15.8101,15.8101,11691.535173113,0
+WEYS.US,D,20200506,000000,16.1041,16.4137,15.8988,16.4137,16060.963915754,0
+WEYS.US,D,20200507,000000,16.7183,16.7183,16.2812,16.6998,12294.604693906,0
+WEYS.US,D,20200508,000000,16.8876,18.0256,16.7183,17.7501,31020.581108699,0
+WEYS.US,D,20200511,000000,17.5174,17.5174,16.0233,16.1313,22128.644647951,0
+WEYS.US,D,20200512,000000,16.4059,16.4059,15.5708,15.5708,26159.039418086,0
+WEYS.US,D,20200513,000000,15.818,16.1654,15.7304,16.1041,33674.29247532,0
+WEYS.US,D,20200514,000000,15.6691,16.4779,15.6691,16.22,29570.954032313,0
+WEYS.US,D,20200515,000000,16.1839,16.4944,16.0905,16.1392,13438.07381936,0
+WEYS.US,D,20200518,000000,16.8682,17.2703,16.2287,16.2364,30229.501839516,0
+WEYS.US,D,20200519,000000,15.9873,16.1928,15.7381,15.9172,23511.49230551,0
+WEYS.US,D,20200520,000000,16.1392,16.9043,16.1392,16.7797,14198.331818315,0
+WEYS.US,D,20200521,000000,16.7359,16.7797,16.5314,16.6638,21196.814911396,0
+WEYS.US,D,20200522,000000,16.6638,16.7709,16.3163,16.6288,18002.703940112,0
+WEYS.US,D,20200526,000000,16.909,17.2964,16.8876,17.1806,24038.536026407,0
+WEYS.US,D,20200527,000000,17.35,17.6157,17.1904,17.6157,17088.339590017,0
+WEYS.US,D,20200528,000000,17.8045,17.8045,16.8876,16.8876,8862.1425661931,0
+WEYS.US,D,20200529,000000,17.0044,17.0044,16.4993,16.8146,14972.97307671,0
+WEYS.US,D,20200601,000000,17.0435,17.1933,16.5888,16.5888,17789.009799864,0
+WEYS.US,D,20200602,000000,17.1466,17.3024,16.7884,17.275,6511.5070234792,0
+WEYS.US,D,20200603,000000,17.5447,18.0119,16.5995,17.9866,25254.948824735,0
+WEYS.US,D,20200604,000000,17.7228,18.1755,17.5719,17.7325,18017.087199551,0
+WEYS.US,D,20200605,000000,18.3993,18.8237,18.2086,18.8237,16873.618074096,0
+WEYS.US,D,20200608,000000,19.1206,20.2652,18.9843,20.0374,17298.951603242,0
+WEYS.US,D,20200609,000000,19.7785,20.7237,19.4525,20.4628,16170.8931129,0
+WEYS.US,D,20200610,000000,20.1942,20.6614,19.58,20.6614,20122.179956116,0
+WEYS.US,D,20200611,000000,19.7863,19.7863,18.9044,18.9044,21382.769908437,0
+WEYS.US,D,20200612,000000,19.7863,19.7863,18.117,18.409,15402.416108552,0
+WEYS.US,D,20200615,000000,17.9312,18.6875,17.9223,18.4977,17892.774742965,0
+WEYS.US,D,20200616,000000,19.0748,19.3367,18.7866,18.9328,11852.833153972,0
+WEYS.US,D,20200617,000000,18.7243,18.9328,18.5833,18.6339,10361.083674942,0
+WEYS.US,D,20200618,000000,18.5074,18.7769,18.5074,18.5453,5040.3050579345,0
+WEYS.US,D,20200619,000000,18.8053,18.8053,17.9593,18.1025,27183.332965326,0
+WEYS.US,D,20200622,000000,17.9944,18.8334,17.9399,18.8334,9767.2605352189,0
+WEYS.US,D,20200623,000000,18.9502,18.9502,18.3906,18.6533,12473.368061228,0
+WEYS.US,D,20200624,000000,18.3906,18.3906,17.8231,17.8601,16967.109260454,0
+WEYS.US,D,20200625,000000,17.8688,18.048,17.6984,17.9593,14547.639547564,0
+WEYS.US,D,20200626,000000,17.8863,20.2652,17.7325,20.1844,51396.522856358,0
+WEYS.US,D,20200629,000000,19.9392,20.021,18.6553,19.4622,19113.29704399,0
+WEYS.US,D,20200630,000000,19.6082,20.0569,19.4369,19.4447,17830.104826835,0
+WEYS.US,D,20200701,000000,19.7328,20.0025,19.4895,19.6695,9518.6356220473,0
+WEYS.US,D,20200702,000000,19.8058,20.0374,19.3094,19.3094,12611.036401578,0
+WEYS.US,D,20200706,000000,19.5887,19.616,18.7537,19.0553,10784.362452739,0
+WEYS.US,D,20200707,000000,18.7438,19.1479,17.5632,17.5632,15235.981249321,0
+WEYS.US,D,20200708,000000,17.5719,17.933,17.1379,17.1379,12126.115083327,0
+WEYS.US,D,20200709,000000,17.2926,17.5253,16.257,16.4273,25455.287081215,0
+WEYS.US,D,20200710,000000,16.5888,17.8134,16.5888,17.8134,17900.99374836,0
+WEYS.US,D,20200713,000000,17.0318,17.8134,16.2035,16.7426,28951.446500733,0
+WEYS.US,D,20200714,000000,16.5538,17.0765,16.2287,17.0571,7903.6010621057,0
+WEYS.US,D,20200715,000000,17.3364,18.1374,17.2926,17.8328,31257.904889453,0
+WEYS.US,D,20200716,000000,17.8786,17.9088,17.1933,17.1933,6008.0929430904,0
+WEYS.US,D,20200717,000000,17.166,17.6391,17.0231,17.0231,17388.333286901,0
+WEYS.US,D,20200720,000000,17.1748,17.4902,17.0765,17.4902,4827.6382933621,0
+WEYS.US,D,20200721,000000,17.7423,18.049,17.6644,17.6887,5539.6096356264,0
+WEYS.US,D,20200722,000000,17.5632,17.7325,17.5632,17.6527,8498.4515775041,0
+WEYS.US,D,20200723,000000,17.5719,17.8786,17.4357,17.4357,4292.3755670711,0
+WEYS.US,D,20200724,000000,17.1563,17.5086,17.0231,17.0231,5935.1492702177,0
+WEYS.US,D,20200727,000000,17.1125,17.3744,16.8507,17.0132,23407.72736241,0
+WEYS.US,D,20200728,000000,16.9043,17.3958,16.9043,17.0231,6538.2187910102,0
+WEYS.US,D,20200729,000000,17.0231,17.4825,16.9957,17.3559,7153.6168198937,0
+WEYS.US,D,20200730,000000,17.2323,17.3024,17.1222,17.2206,4851.2679338701,0
+WEYS.US,D,20200731,000000,17.1846,17.1846,16.5071,16.5888,16220.207145265,0
+WEYS.US,D,20200803,000000,16.7164,17.0668,16.6891,16.8682,15221.597989882,0
+WEYS.US,D,20200804,000000,16.7514,17.1262,16.7426,16.7972,8815.9106608514,0
+WEYS.US,D,20200805,000000,16.6609,16.6609,15.9951,16.1839,46470.256498266,0
+WEYS.US,D,20200806,000000,16.1557,16.1577,16.0039,16.0847,7198.8213495612,0
+WEYS.US,D,20200807,000000,16.1216,16.6814,16.1216,16.6171,13328.144622214,0
+WEYS.US,D,20200810,000000,16.6609,17.4638,16.5577,17.4095,14930.850674064,0
+WEYS.US,D,20200811,000000,17.4638,17.5933,17.1379,17.1379,8647.4210502722,0
+WEYS.US,D,20200812,000000,17.3968,17.4825,17.3461,17.4825,5153.3163821035,0
+WEYS.US,D,20200813,000000,17.3276,17.4825,17.3276,17.4454,3257.8082630881,0
+WEYS.US,D,20200814,000000,17.3024,17.3461,17.2206,17.3179,3584.5137275039,0
+WEYS.US,D,20200817,000000,17.2206,17.4182,16.9675,17.0044,6775.5425717649,0
+WEYS.US,D,20200818,000000,17.1222,17.2459,16.7095,16.8507,8953.5790012026,0
+WEYS.US,D,20200819,000000,17.2128,17.3831,16.0312,16.148,17502.371986746,0
+WEYS.US,D,20200820,000000,16.148,16.3562,16.148,16.2929,7147.4525658481,0
+WEYS.US,D,20200821,000000,16.2035,16.2035,15.9951,15.9951,26644.988112012,0
+WEYS.US,D,20200824,000000,16.1313,16.4993,16.1313,16.4273,9702.5358677403,0
+WEYS.US,D,20200825,000000,16.5811,16.5811,16.1216,16.2122,6633.7647287165,0
+WEYS.US,D,20200826,000000,16.2658,16.6531,16.108,16.5168,14799.346587759,0
+WEYS.US,D,20200827,000000,16.7369,16.7456,16.5898,16.5898,3508.4879276083,0
+WEYS.US,D,20200828,000000,16.6541,16.7825,16.5626,16.7825,3103.7019119488,0
+WEYS.US,D,20200831,000000,16.7923,16.7923,16.4166,16.4263,11118.259546875,0
+WEYS.US,D,20200901,000000,16.3903,16.3903,15.9971,16.1343,10091.911248286,0
+WEYS.US,D,20200902,000000,16.0886,16.2083,16.034,16.2083,14918.522165974,0
+WEYS.US,D,20200903,000000,16.1158,16.2063,15.9796,16.0623,16927.041609158,0
+WEYS.US,D,20200904,000000,16.1888,16.1888,15.9796,16.1704,5425.5709357833,0
+WEYS.US,D,20200908,000000,16.0526,16.1256,15.9971,16.0165,8164.5544833685,0
+WEYS.US,D,20200909,000000,16.0243,16.2336,15.9971,16.0623,9728.2202595969,0
+WEYS.US,D,20200910,000000,16.1527,16.1985,15.8968,15.8968,24192.642377547,0
+WEYS.US,D,20200911,000000,16.069,16.1888,15.8871,15.8871,12056.253537476,0
+WEYS.US,D,20200914,000000,15.8968,16.1527,15.6691,15.852,22460.486990739,0
+WEYS.US,D,20200915,000000,15.9796,15.9796,15.6505,15.6505,7689.906921859,0
+WEYS.US,D,20200916,000000,15.7877,15.9153,15.6691,15.6691,16025.005767155,0
+WEYS.US,D,20200917,000000,15.6505,16.0798,15.6505,16.0798,8269.3468021434,0
+WEYS.US,D,20200918,000000,16.1256,16.1256,15.5309,15.5406,30502.78376887,0
+WEYS.US,D,20200921,000000,15.523,15.523,14.2908,14.392,33796.550180557,0
+WEYS.US,D,20200922,000000,14.464,14.646,13.9794,14.1993,19379.387343624,0
+WEYS.US,D,20200923,000000,14.3102,14.3102,13.807,13.8985,21828.650951067,0
+WEYS.US,D,20200924,000000,13.9208,14.3102,13.879,13.9171,6598.8339557916,0
+WEYS.US,D,20200925,000000,13.8167,14.2139,13.8167,14.1273,7433.0630032933,0
+WEYS.US,D,20200928,000000,14.3005,14.4465,14.1993,14.3005,9015.2215416584,0
+WEYS.US,D,20200929,000000,14.7482,14.7482,14.0075,14.2811,12898.701590372,0
+WEYS.US,D,20200930,000000,14.32,15.7508,14.32,14.7551,10615.87284216,0
+WEYS.US,D,20201001,000000,14.7931,14.8748,14.3287,14.3453,23224.85449239,0
+WEYS.US,D,20201002,000000,14.6373,14.9614,14.4378,14.646,9152.8898820096,0
+WEYS.US,D,20201005,000000,14.646,15.3206,14.646,15.1482,11153.1903198,0
+WEYS.US,D,20201006,000000,15.2476,15.779,15.1308,15.1308,8601.1891449304,0
+WEYS.US,D,20201007,000000,15.5912,15.8618,15.1211,15.8618,25879.593234686,0
+WEYS.US,D,20201008,000000,15.8228,16.1207,15.7411,15.7411,10859.360876961,0
+WEYS.US,D,20201009,000000,16.0165,16.3251,15.779,15.779,9996.3653105796,0
+WEYS.US,D,20201012,000000,15.779,15.9105,15.6953,15.7606,4885.1713311208,0
+WEYS.US,D,20201013,000000,15.9241,15.9241,15.4782,15.5133,2258.1717320302,0
+WEYS.US,D,20201014,000000,15.4403,15.6039,15.4218,15.45,4175.254740205,0
+WEYS.US,D,20201015,000000,15.1941,15.2865,15.0568,15.267,7261.4912656913,0
+WEYS.US,D,20201016,000000,15.5085,15.7877,15.1668,15.3206,10354.919420897,0
+WEYS.US,D,20201019,000000,15.4782,15.4782,13.8264,13.8264,27052.856254695,0
+WEYS.US,D,20201020,000000,14.0552,14.8982,13.8713,14.2908,21411.536427316,0
+WEYS.US,D,20201021,000000,14.6831,14.6831,14.3453,14.3453,10145.334783348,0
+WEYS.US,D,20201022,000000,14.4826,14.6918,14.3287,14.4729,21771.117913308,0
+WEYS.US,D,20201023,000000,14.6295,14.9654,14.6295,14.7551,9435.4181924319,0
+WEYS.US,D,20201026,000000,14.6918,14.9477,14.5459,14.903,6630.6826016938,0
+WEYS.US,D,20201027,000000,14.9206,14.9614,14.7015,14.7015,7000.5378444285,0
+WEYS.US,D,20201028,000000,14.9079,14.9079,14.0172,14.1623,12208.305137268,0
+WEYS.US,D,20201029,000000,14.062,14.7385,14.0552,14.5098,12202.140883221,0
+WEYS.US,D,20201030,000000,14.4378,14.7833,14.3054,14.4542,9032.6869281208,0
+WEYS.US,D,20201102,000000,14.8252,15.3634,14.7833,15.2048,9694.3168623462,0
+WEYS.US,D,20201103,000000,15.2865,15.5503,15.1707,15.5503,15145.572189986,0
+WEYS.US,D,20201104,000000,15.3303,15.3303,14.574,14.6295,9809.3829378637,0
+WEYS.US,D,20201105,000000,14.7833,15.4218,14.5546,15.3206,13414.444178852,0
+WEYS.US,D,20201106,000000,15.5133,15.783,15.5133,15.5882,11996.665748369,0
+WEYS.US,D,20201109,000000,16.4263,16.5626,16.0243,16.0623,25713.158375456,0
+WEYS.US,D,20201110,000000,16.2257,16.5168,16.07,16.472,14028.814832061,0
+WEYS.US,D,20201111,000000,16.0506,16.4166,16.0506,16.3719,7763.8779704059,0
+WEYS.US,D,20201112,000000,15.9338,16.2668,15.705,15.8968,10126.842021211,0
+WEYS.US,D,20201113,000000,15.8705,16.2083,15.705,15.7411,15924.322951078,0
+WEYS.US,D,20201116,000000,16.1071,16.1888,15.7147,15.7877,50008.538320429,0
+WEYS.US,D,20201117,000000,15.7235,15.8423,15.2389,15.5785,29627.459694398,0
+WEYS.US,D,20201118,000000,15.5688,16.1985,15.5688,15.5961,12785.690266203,0
+WEYS.US,D,20201119,000000,15.5961,15.7877,15.5601,15.7333,4705.3805881248,0
+WEYS.US,D,20201120,000000,16.0205,16.0205,15.3965,15.3965,10952.852063318,0
+WEYS.US,D,20201123,000000,15.5133,16.1527,15.4685,16.1527,11002.166095682,0
+WEYS.US,D,20201124,000000,16.3719,17.0697,16.3719,16.8828,22101.93288042,0
+WEYS.US,D,20201125,000000,17.8688,17.8688,16.5363,16.9003,11985.364615952,0
+WEYS.US,D,20201127,000000,17.1242,17.1242,16.8176,17.1145,8052.5705348738,0
+WEYS.US,D,20201130,000000,16.7066,16.9558,16.5674,16.5674,11561.058462481,0
+WEYS.US,D,20201201,000000,16.8634,16.8634,16.4575,16.4575,8203.5947589905,0
+WEYS.US,D,20201202,000000,16.5266,16.6424,16.0506,16.2257,16385.614628821,0
+WEYS.US,D,20201203,000000,16.0866,16.0866,15.819,15.819,9454.9383302429,0
+WEYS.US,D,20201204,000000,16.7709,16.7709,15.7177,15.7352,12781.580763506,0
+WEYS.US,D,20201207,000000,15.7547,16.2444,15.5416,15.8472,19523.219938021,0
+WEYS.US,D,20201208,000000,15.7177,16.91,15.7177,16.6337,40387.165130955,0
+WEYS.US,D,20201209,000000,16.7164,16.8546,16.069,16.1791,17175.66652233,0
+WEYS.US,D,20201210,000000,16.2541,16.5957,16.1985,16.4098,16978.410392871,0
+WEYS.US,D,20201211,000000,16.3738,16.7085,16.3669,16.5957,22582.744695976,0
+WEYS.US,D,20201214,000000,16.6881,16.9607,16.0136,16.0506,12425.081404538,0
+WEYS.US,D,20201215,000000,16.217,16.4623,15.9494,15.9494,14428.46396935,0
+WEYS.US,D,20201216,000000,16.1333,16.1383,15.708,15.708,27285.043157079,0
+WEYS.US,D,20201217,000000,16.3271,16.3271,15.6398,16.1149,34569.136687604,0
+WEYS.US,D,20201218,000000,16.3933,16.3933,15.561,15.561,58367.266806233,0
+WEYS.US,D,20201221,000000,15.4111,15.9494,15.4111,15.8472,25208.716919392,0
+WEYS.US,D,20201222,000000,15.7547,16.0603,14.8855,15.2282,31739.744080683,0
+WEYS.US,D,20201223,000000,16.0223,16.0223,14.7931,14.9965,24440.239915044,0
+WEYS.US,D,20201224,000000,14.9313,15.1532,14.8125,15.0792,11945.296964657,0
+WEYS.US,D,20201228,000000,15.0792,15.6156,15.0705,15.4033,18404.407828749,0
+WEYS.US,D,20201229,000000,16.3971,16.3971,15.0237,15.0705,18950.971687457,0
+WEYS.US,D,20201230,000000,15.9728,15.9728,14.8476,14.8758,10762.787563579,0
+WEYS.US,D,20201231,000000,14.9313,15.015,14.5799,14.6451,35791.713739977,0
+WEYS.US,D,20210104,000000,16.0039,16.0039,14.5516,14.5896,24172.094864061,0
+WEYS.US,D,20210105,000000,14.571,15.3713,14.571,15.1619,22185.150310037,0
+WEYS.US,D,20210106,000000,15.708,16.1061,15.5328,16.0136,18189.686312827,0
+WEYS.US,D,20210107,000000,15.9299,16.3738,15.9299,16.3173,15152.763819706,0
+WEYS.US,D,20210108,000000,16.2628,16.476,15.8277,15.8277,19637.258637864,0
+WEYS.US,D,20210111,000000,16.9197,16.9197,15.7177,16.0506,12387.068504589,0
+WEYS.US,D,20210112,000000,16.3826,16.9197,15.9445,16.6044,16834.577798475,0
+WEYS.US,D,20210113,000000,16.6044,16.8273,16.0136,16.512,36019.791139663,0
+WEYS.US,D,20210114,000000,16.5217,16.7553,16.5032,16.6784,10734.021044701,0
+WEYS.US,D,20210115,000000,16.6648,16.8039,16.2842,16.291,16806.838655268,0
+WEYS.US,D,20210119,000000,16.6337,16.7252,16.0964,16.402,25003.24178454,0
+WEYS.US,D,20210120,000000,16.3368,16.4389,15.8101,15.8101,12761.033250021,0
+WEYS.US,D,20210121,000000,15.9942,15.9942,15.4393,15.561,21453.658829962,0
+WEYS.US,D,20210122,000000,15.4958,15.8929,15.4782,15.6983,20310.189704506,0
+WEYS.US,D,20210125,000000,15.8472,16.4663,15.6487,15.9494,23731.350699802,0
+WEYS.US,D,20210126,000000,16.217,16.5159,15.9766,16.1888,13738.067516246,0
+WEYS.US,D,20210127,000000,16.1791,16.2715,15.8754,16.0866,21735.159764709,0
+WEYS.US,D,20210128,000000,16.0779,16.0866,15.7693,15.9766,16650.677552781,0
+WEYS.US,D,20210129,000000,16.1839,16.1888,15.634,15.9582,25491.245229815,0
+WEYS.US,D,20210201,000000,15.9679,16.1791,15.7498,16.0322,32198.981007078,0
+WEYS.US,D,20210202,000000,16.1888,17.2323,16.0993,17.0221,28555.906866141,0
+WEYS.US,D,20210203,000000,17.0124,17.5943,16.6697,17.5291,14878.454514678,0
+WEYS.US,D,20210204,000000,17.4095,17.974,17.1885,17.9457,23523.820813601,0
+WEYS.US,D,20210205,000000,17.8445,17.9992,17.6596,17.7141,15572.96047048,0
+WEYS.US,D,20210208,000000,18.0197,18.0197,17.752,17.899,27975.439610183,0
+WEYS.US,D,20210209,000000,17.7705,17.9039,17.354,17.354,11516.881308489,0
+WEYS.US,D,20210210,000000,17.4464,17.7705,17.2323,17.3257,10287.112626396,0
+WEYS.US,D,20210211,000000,17.5194,17.5194,16.837,16.984,15169.201830493,0
+WEYS.US,D,20210212,000000,16.9295,17.4844,16.9053,17.281,10912.784412023,0
+WEYS.US,D,20210216,000000,18.7517,18.7517,17.0482,17.1593,9901.8467485473,0
+WEYS.US,D,20210217,000000,17.1048,17.3257,16.6979,16.6979,13738.067516246,0
+WEYS.US,D,20210218,000000,16.6697,16.9743,16.291,16.4098,24079.631053378,0
+WEYS.US,D,20210219,000000,16.3835,16.8731,16.3104,16.7349,20649.223677012,0
+WEYS.US,D,20210222,000000,16.8176,17.0931,16.7349,16.8001,16633.212166319,0
+WEYS.US,D,20210223,000000,16.7066,17.0951,16.6424,16.7436,12894.592087675,0
+WEYS.US,D,20210224,000000,16.9197,17.0882,16.6424,16.6697,24179.286493781,0
+WEYS.US,D,20210225,000000,16.6784,17.0308,16.4575,16.4575,16649.650177108,0
+WEYS.US,D,20210226,000000,16.6424,16.7105,16.2257,16.2257,12719.93822305,0
+WEYS.US,D,20210301,000000,16.7904,16.7904,16.6424,16.7164,9764.1784081961,0
+WEYS.US,D,20210302,000000,16.837,16.837,16.4389,16.512,9636.7838245875,0
+WEYS.US,D,20210303,000000,16.6337,17.2089,16.5168,16.7436,11244.626754809,0
+WEYS.US,D,20210304,000000,17.1495,17.317,16.6979,17.0765,24295.379944973,0
+WEYS.US,D,20210305,000000,17.3997,17.4922,16.8001,17.3257,16309.588828925,0
+WEYS.US,D,20210308,000000,17.5106,17.7705,17.1145,17.5019,45628.835821045,0
+WEYS.US,D,20210309,000000,17.5106,17.6733,17.3257,17.3908,61501.789988409,0
+WEYS.US,D,20210310,000000,17.5672,17.7608,17.3637,17.5574,44893.234838273,0
+WEYS.US,D,20210311,000000,17.5672,17.7978,17.1904,17.5672,79302.100920691,0
+WEYS.US,D,20210312,000000,17.5672,19.2773,17.2235,19.102,66618.12084624,0
+WEYS.US,D,20210315,000000,19.4164,22.6519,19.0729,22.208,125031.61955781,0
+WEYS.US,D,20210316,000000,23.0111,23.0111,20.7267,22.1526,59980.246614826,0
+WEYS.US,D,20210317,000000,21.7924,21.9959,21.2648,21.6902,24339.557098966,0
+WEYS.US,D,20210318,000000,21.4946,21.4946,20.1388,20.5885,76757.291375542,0
+WEYS.US,D,20210319,000000,20.4385,21.9511,20.1388,21.9414,77475.426971851,0
+WEYS.US,D,20210322,000000,21.154,21.9511,21.154,21.1948,22381.37906382,0
+WEYS.US,D,20210323,000000,20.5135,21.0643,20.2322,20.3636,17753.051651265,0
+WEYS.US,D,20210324,000000,20.3169,20.9796,19.8312,20.3636,13294.241224964,0
+WEYS.US,D,20210325,000000,20.1485,20.7743,20.1485,20.6731,19490.343916444,0
+WEYS.US,D,20210326,000000,20.7743,21.3622,20.5885,21.3622,10113.486137445,0
+WEYS.US,D,20210329,000000,21.4849,21.6805,21.0595,21.1111,18024.278829271,0
+WEYS.US,D,20210330,000000,20.9709,21.3067,20.5885,21.1577,16198.632256106,0
+WEYS.US,D,20210331,000000,21.1577,21.3719,19.9713,20.2049,39208.765232575,0
+WEYS.US,D,20210401,000000,20.4385,21.5452,20.383,21.3913,17438.674694941,0
+WEYS.US,D,20210405,000000,21.4849,21.9511,20.9894,21.7185,41719.671380474,0
+WEYS.US,D,20210406,000000,21.5131,21.5326,21.1851,21.1996,11893.928180943,0
+WEYS.US,D,20210407,000000,21.149,21.2045,20.6438,20.6438,18799.947463339,0
+WEYS.US,D,20210408,000000,20.9242,21.8771,20.6993,20.9796,10038.487713224,0
+WEYS.US,D,20210409,000000,20.9709,20.9709,19.8681,20.3169,28299.062947575,0
+WEYS.US,D,20210412,000000,20.4103,20.8502,19.9517,20.6059,21109.487979082,0
+WEYS.US,D,20210413,000000,20.4667,20.9894,20.0939,20.6993,7629.2917570775,0
+WEYS.US,D,20210414,000000,20.4667,20.5835,20.2799,20.4103,6582.3959450034,0
+WEYS.US,D,20210415,000000,20.7187,20.8862,20.3169,20.8502,12724.047725747,0
+WEYS.US,D,20210416,000000,21.0089,21.0089,20.3169,20.3636,13911.694005195,0
+WEYS.US,D,20210419,000000,20.5504,20.7529,19.6724,19.6724,53405.042299542,0
+WEYS.US,D,20210420,000000,19.8399,20.3664,19.6433,19.7941,10961.071068712,0
+WEYS.US,D,20210421,000000,19.7562,21.1111,19.7562,20.7187,25436.794319079,0
+WEYS.US,D,20210422,000000,20.6634,20.8123,19.6345,19.8593,20430.392658395,0
+WEYS.US,D,20210423,000000,19.8875,20.3304,19.6394,19.6627,16183.221620992,0
+WEYS.US,D,20210426,000000,19.653,19.6938,18.4207,18.4947,39155.341697514,0
+WEYS.US,D,20210427,000000,18.485,18.9405,18.4597,18.4762,21965.291915744,0
+WEYS.US,D,20210428,000000,18.6815,18.9356,18.2435,18.2893,29148.702630192,0
+WEYS.US,D,20210429,000000,18.5141,18.8558,18.4636,18.6815,25996.714061552,0
+WEYS.US,D,20210430,000000,18.6913,18.9951,18.337,18.374,27444.286386589,0
+WEYS.US,D,20210503,000000,18.7936,19.3541,18.5365,19.1964,21512.219243394,0
+WEYS.US,D,20210504,000000,19.4301,19.505,18.7848,19.4301,23658.40702693,0
+WEYS.US,D,20210505,000000,19.14,20.0452,18.7751,19.0739,25678.227602531,0
+WEYS.US,D,20210506,000000,19.2247,19.4019,18.813,19.103,19943.416588795,0
+WEYS.US,D,20210507,000000,19.0466,19.8593,19.0466,19.3825,28716.177471326,0
+WEYS.US,D,20210510,000000,19.5984,19.7844,19.3825,19.617,30392.854571724,0
+WEYS.US,D,20210511,000000,19.505,19.7611,19.251,19.617,27349.767824556,0
+WEYS.US,D,20210512,000000,19.4662,19.7659,19.4301,19.6257,30822.297603566,0
+WEYS.US,D,20210513,000000,19.8496,19.9517,19.617,19.6822,21663.243467511,0
+WEYS.US,D,20210514,000000,19.9343,20.2049,19.616,19.9811,20024.579267061,0
+WEYS.US,D,20210517,000000,20.1027,20.5135,19.8312,20.345,19963.964102279,0
+WEYS.US,D,20210518,000000,20.457,20.8959,20.2896,20.3071,17983.1838023,0
+WEYS.US,D,20210519,000000,20.0277,20.2799,19.5849,19.9908,18449.612358416,0
+WEYS.US,D,20210520,000000,19.9158,20.0695,19.4564,19.6627,29866.838226501,0
+WEYS.US,D,20210521,000000,19.9517,20.5135,19.5596,20.5135,16454.448798997,0
+WEYS.US,D,20210524,000000,20.5407,20.5407,19.9713,20.3169,18659.196995966,0
+WEYS.US,D,20210525,000000,20.271,20.3266,19.6871,19.7279,23938.880586003,0
+WEYS.US,D,20210526,000000,20.0452,20.1114,19.5693,19.8223,24436.130412346,0
+WEYS.US,D,20210527,000000,19.9829,20.0773,19.8399,20.0676,17377.032154486,0
+WEYS.US,D,20210528,000000,20.0676,20.0676,19.4437,19.4437,36791.350271034,0
+WEYS.US,D,20210601,000000,19.5206,19.6997,19.4437,19.4437,16652.732304129,0
+WEYS.US,D,20210602,000000,19.615,19.8885,19.4719,19.7269,15937.678834843,0
+WEYS.US,D,20210603,000000,19.7455,20.0773,19.7455,19.9829,11513.799181466,0
+WEYS.US,D,20210604,000000,19.9537,20.2185,19.8866,20.1241,17593.808421754,0
+WEYS.US,D,20210607,000000,20.0384,20.2662,19.7231,19.8885,61721.648382701,0
+WEYS.US,D,20210608,000000,19.907,20.8424,19.907,20.7003,24628.249663434,0
+WEYS.US,D,20210609,000000,20.8327,20.8327,20.1669,20.3314,12394.260134309,0
+WEYS.US,D,20210610,000000,20.3703,20.5855,20.3276,20.4832,18367.422304475,0
+WEYS.US,D,20210611,000000,20.5494,20.7285,20.3129,20.5494,28939.117992641,0
+WEYS.US,D,20210614,000000,20.6535,20.6535,20.1241,20.3509,24704.275463329,0
+WEYS.US,D,20210615,000000,20.3509,20.6438,20.0531,20.4931,21250.238446458,0
+WEYS.US,D,20210616,000000,20.3986,20.6721,20.1241,20.5212,35309.874548747,0
+WEYS.US,D,20210617,000000,20.5494,20.5494,19.8593,20.1328,70409.13708427,0
+WEYS.US,D,20210618,000000,20.1328,20.3509,19.8934,20.1425,45593.90504812,0
+WEYS.US,D,20210621,000000,20.1621,20.6535,20.1621,20.5299,71963.556479431,0
+WEYS.US,D,20210622,000000,20.5115,20.8794,20.3547,20.7763,56627.919789706,0
+WEYS.US,D,20210623,000000,20.8794,20.8794,20.0481,20.2857,74589.528702847,0
+WEYS.US,D,20210624,000000,20.3129,21.1724,20.3129,21.1724,102393.39657542,0
+WEYS.US,D,20210625,000000,21.334,22.608,21.3243,21.8625,979717.77148534,0
+WEYS.US,D,20210628,000000,21.9861,22.0991,20.8891,21.2298,66575.998443595,0
+WEYS.US,D,20210629,000000,21.22,21.555,20.823,21.1451,32589.383763298,0
+WEYS.US,D,20210630,000000,21.1451,21.3525,20.8424,21.1354,39721.425694032,0
+WEYS.US,D,20210701,000000,21.334,21.8391,20.9417,21.7116,36464.644806618,0
+WEYS.US,D,20210702,000000,21.6542,21.6542,21.0974,21.2668,64250.019917063,0
+WEYS.US,D,20210706,000000,21.3057,21.3057,20.6634,20.9174,50877.698140856,0
+WEYS.US,D,20210707,000000,20.7763,20.9748,20.2857,20.7285,11414.143741063,0
+WEYS.US,D,20210708,000000,20.5591,20.7187,20.385,20.7187,8864.1973175417,0
+WEYS.US,D,20210709,000000,20.8522,20.9806,20.4647,20.785,16039.389026595,0
+WEYS.US,D,20210712,000000,20.6535,20.9651,20.6535,20.9086,10505.943645014,0
+WEYS.US,D,20210713,000000,20.8707,21.2494,20.4647,20.4931,17346.210884257,0
+WEYS.US,D,20210714,000000,20.4453,20.7529,20.3703,20.4171,12672.678942035,0
+WEYS.US,D,20210715,000000,20.4647,20.6535,20.3703,20.5494,11677.151913674,0
+WEYS.US,D,20210716,000000,20.6819,20.9748,20.455,20.6243,15667.479032512,0
+WEYS.US,D,20210719,000000,20.3509,20.9368,19.9168,20.823,37744.75489675,0
+WEYS.US,D,20210720,000000,21.0128,21.5793,21.0128,21.1256,23776.55522947,0
+WEYS.US,D,20210721,000000,21.3057,21.7214,21.2396,21.6737,9213.5050467911,0
+WEYS.US,D,20210722,000000,21.5228,21.6834,21.2581,21.6639,10211.0868265,0
+WEYS.US,D,20210723,000000,21.6639,22.6763,21.5033,22.608,15748.641710778,0
+WEYS.US,D,20210726,000000,22.5049,22.5049,21.3057,21.3057,32254.459293488,0
+WEYS.US,D,20210727,000000,21.3145,21.843,21.0001,21.6075,13463.758211217,0
+WEYS.US,D,20210728,000000,21.6834,21.6834,21.1821,21.4469,7647.7845192143,0
+WEYS.US,D,20210729,000000,21.4469,21.4469,21.1821,21.4187,3149.9338172905,0
+WEYS.US,D,20210730,000000,21.2765,21.3525,20.9271,21.078,5551.9381437176,0
+WEYS.US,D,20210802,000000,21.0974,21.5033,21.0974,21.1363,2565.3570586349,0
+WEYS.US,D,20210803,000000,21.2396,21.6075,21.1821,21.2862,7926.2033269395,0
+WEYS.US,D,20210804,000000,21.3525,21.8159,21.0507,21.5793,12052.144034779,0
+WEYS.US,D,20210805,000000,21.5326,21.9949,21.5326,21.9949,9372.7482763019,0
+WEYS.US,D,20210806,000000,22.0047,22.3346,21.7302,22.0708,18954.053814478,0
+WEYS.US,D,20210809,000000,22.1458,22.5049,22.0318,22.4182,9459.04783294,0
+WEYS.US,D,20210810,000000,22.3921,22.8748,22.3921,22.7317,13343.555257329,0
+WEYS.US,D,20210811,000000,22.6763,23.0637,22.4865,22.9955,14929.823298391,0
+WEYS.US,D,20210812,000000,22.9867,23.5035,22.7717,23.2233,18234.890842495,0
+WEYS.US,D,20210813,000000,23.526,23.9591,23.1484,23.8471,23826.896637509,0
+WEYS.US,D,20210816,000000,23.8842,23.9513,23.526,23.8744,27183.332965326,0
+WEYS.US,D,20210817,000000,23.8842,24.0925,23.0441,23.054,15185.639841282,0
+WEYS.US,D,20210818,000000,23.2233,23.2233,22.5049,22.5331,19587.944605499,0
+WEYS.US,D,20210819,000000,22.6763,23.1833,21.7302,22.1088,31431.531378404,0
+WEYS.US,D,20210820,000000,21.9471,23.4267,21.9471,22.6373,4529.6993478258,0
+WEYS.US,D,20210823,000000,22.5906,23.0296,22.2693,22.2693,8896.0459634438,0
+WEYS.US,D,20210824,000000,22.3637,22.8456,22.3171,22.6763,9475.4858437282,0
+WEYS.US,D,20210825,000000,22.7707,23.1484,22.608,23.0246,11984.337240278,0
+WEYS.US,D,20210826,000000,22.7288,22.8816,21.8323,22.1467,13591.152794825,0
+WEYS.US,D,20210827,000000,22.0318,22.2139,21.7175,21.8226,12387.068504589,0
+WEYS.US,D,20210830,000000,21.8032,22.1856,21.7175,22.0991,10256.291356168,0
+WEYS.US,D,20210831,000000,22.0903,22.0971,21.7652,21.918,7290.2577845707,0
+WEYS.US,D,20210901,000000,21.9852,22.8534,21.9364,22.6052,14927.768547042,0
+WEYS.US,D,20210902,000000,22.6977,22.7959,22.1467,22.4232,5241.6706900901,0
+WEYS.US,D,20210903,000000,22.1662,22.1944,21.9461,22.0318,3385.2028466968,0
+WEYS.US,D,20210907,000000,21.8605,22.1272,21.7272,21.8032,14294.905131696,0
+WEYS.US,D,20210908,000000,21.8517,22.0708,21.8129,21.9939,8690.5708285912,0
+WEYS.US,D,20210909,000000,21.9461,21.9939,21.479,21.5072,11320.652554704,0
+WEYS.US,D,20210910,000000,21.5647,21.5987,20.8308,21.1159,6139.5970293961,0
+WEYS.US,D,20210913,000000,21.3261,21.7652,21.0118,21.5938,16548.967361029,0
+WEYS.US,D,20210914,000000,21.6221,21.6503,21.2785,21.6318,11281.612279082,0
+WEYS.US,D,20210915,000000,21.6221,21.841,21.5461,21.5744,16436.983412534,0
+WEYS.US,D,20210916,000000,21.6027,22.7288,21.04,21.7554,11605.235616475,0
+WEYS.US,D,20210917,000000,21.6415,22.2421,21.4216,21.5647,82447.925235284,0
+WEYS.US,D,20210920,000000,21.2979,21.7554,21.1831,21.6124,24167.985361365,0
+WEYS.US,D,20210921,000000,21.841,21.841,21.7554,21.7554,2423.5792155866,0
+WEYS.US,D,20210922,000000,21.7652,22.0864,21.7652,21.9364,4630.3821639036,0
+WEYS.US,D,20210923,000000,21.9461,22.0231,21.8129,21.8129,3542.391324859,0
+WEYS.US,D,20210924,000000,21.7554,22.2324,21.7554,21.9461,7312.8600494045,0
+WEYS.US,D,20210927,000000,21.8508,22.1419,21.5744,21.6221,20974.901765755,0
+WEYS.US,D,20210928,000000,21.6698,21.9404,21.3739,21.7456,4881.0618284238,0
+WEYS.US,D,20210929,000000,21.6124,21.8051,21.551,21.7456,4303.6766994879,0
+WEYS.US,D,20210930,000000,21.8226,21.8226,21.1734,21.6221,7372.4478385117,0
+WEYS.US,D,20211001,000000,21.5744,21.8323,21.3933,21.6027,11435.718630222,0
+WEYS.US,D,20211004,000000,21.6027,21.6522,21.3933,21.5647,5483.1039735419,0
+WEYS.US,D,20211005,000000,21.5267,21.6698,21.3963,21.6698,4374.5656210121,0
+WEYS.US,D,20211006,000000,21.5938,21.5938,21.3311,21.4508,4877.979701401,0
+WEYS.US,D,20211007,000000,21.6503,21.9083,21.5461,21.5647,5736.8657650849,0
+WEYS.US,D,20211008,000000,21.6698,21.6698,21.0955,21.6124,15523.646438115,0
+WEYS.US,D,20211011,000000,21.6027,22.2898,21.4362,21.6124,11841.532021557,0
+WEYS.US,D,20211012,000000,21.5267,21.8032,21.3642,21.517,2959.8693175519,0
+WEYS.US,D,20211013,000000,21.517,21.9364,21.3836,21.9364,3864.9872865776,0
+WEYS.US,D,20211014,000000,21.9657,21.9657,21.8226,21.8226,2642.4102342046,0
+WEYS.US,D,20211015,000000,21.8508,22.1185,21.848,21.8703,3471.5024033349,0
+WEYS.US,D,20211018,000000,21.918,22.4232,21.7652,22.4232,18682.826636473,0
+WEYS.US,D,20211019,000000,22.4232,22.6529,22.3998,22.4047,3104.729287623,0
+WEYS.US,D,20211020,000000,22.5769,22.5769,22.4144,22.4144,2699.9432719633,0
+WEYS.US,D,20211021,000000,22.319,22.4232,22.2519,22.2898,3083.1543984634,0
+WEYS.US,D,20211022,000000,22.4047,22.4708,22.1759,22.3764,1954.0685324484,0
+WEYS.US,D,20211025,000000,22.2042,22.3375,21.8129,21.9657,5063.9346984426,0
+WEYS.US,D,20211026,000000,21.9852,22.4232,21.5938,21.9461,5841.6580838597,0
+WEYS.US,D,20211027,000000,22.0037,22.0037,21.4887,21.6221,5750.2216488503,0
+WEYS.US,D,20211028,000000,21.8489,21.8489,21.2279,21.8373,1704.4162436024,0
+WEYS.US,D,20211029,000000,21.7175,21.9461,21.5598,21.7749,3529.0354410937,0
+WEYS.US,D,20211101,000000,21.9083,22.0134,21.3067,21.7652,11328.871560098,0
+WEYS.US,D,20211102,000000,21.5744,22.0611,21.3555,21.7369,6210.4859509202,0
+WEYS.US,D,20211103,000000,21.9754,22.6626,21.9461,22.6237,3951.2868432157,0
+WEYS.US,D,20211104,000000,22.5186,22.5186,21.9461,22.2324,13460.676084194,0
+WEYS.US,D,20211105,000000,22.2519,22.614,22.0415,22.3764,6512.5343991536,0
+WEYS.US,D,20211108,000000,22.4144,22.4232,21.7749,21.9657,20970.792263058,0
+WEYS.US,D,20211109,000000,22.3823,22.3823,21.4887,21.8508,19957.799848234,0
+WEYS.US,D,20211110,000000,22.1369,22.1369,21.3555,21.7456,18130.09852372,0
+WEYS.US,D,20211111,000000,21.8226,22.3278,21.7798,22.0504,3939.9857107989,0
+WEYS.US,D,20211112,000000,22.0513,22.2713,22.0318,22.2324,4829.6930447106,0
+WEYS.US,D,20211115,000000,22.1565,22.4232,21.9939,22.4232,7989.9006187438,0
+WEYS.US,D,20211116,000000,22.4902,22.6626,22.2256,22.2616,7447.4462627329,0
+WEYS.US,D,20211117,000000,22.2616,22.4426,22.1856,22.4047,6622.4635962996,0
+WEYS.US,D,20211118,000000,22.2333,22.4182,22.1662,22.1662,7143.343063151,0
+WEYS.US,D,20211119,000000,22.2139,22.8826,21.9939,22.8816,24797.766649687,0
+WEYS.US,D,20211122,000000,22.9001,23.377,22.9001,22.9196,14989.411087498,0
+WEYS.US,D,20211123,000000,22.9196,23.3683,22.9098,23.3011,8366.9474911983,0
+WEYS.US,D,20211124,000000,23.3303,23.5678,23.2778,23.5114,13625.056192077,0
+WEYS.US,D,20211126,000000,23.2894,23.6272,23.1259,23.598,13616.837186682,0
+WEYS.US,D,20211129,000000,23.8491,23.9542,23.1931,23.3479,15156.873322403,0
+WEYS.US,D,20211130,000000,23.3479,23.5512,23.1259,23.4821,10079.582740195,0
+WEYS.US,D,20211201,000000,23.4831,23.7196,23.1454,23.4344,21421.810184059,0
+WEYS.US,D,20211202,000000,23.5552,24.0895,23.4344,23.8968,21299.552478822,0
+WEYS.US,D,20211203,000000,24.0798,24.0798,23.7712,23.8968,7494.705543749,0
+WEYS.US,D,20211206,000000,23.9455,24.0798,23.3284,23.6564,15921.240824054,0
+WEYS.US,D,20211207,000000,23.8005,23.8005,23.3673,23.415,8105.9940699356,0
+WEYS.US,D,20211208,000000,23.3479,23.6078,23.1259,23.1931,8632.0104151582,0
+WEYS.US,D,20211209,000000,23.1357,23.6992,23.1259,23.3479,6136.5149023733,0
+WEYS.US,D,20211210,000000,23.3673,23.6944,23.2992,23.5688,3998.5461242319,0
+WEYS.US,D,20211213,000000,23.5688,23.7333,23.1259,23.2126,9844.3137107887,0
+WEYS.US,D,20211214,000000,23.1259,23.5785,22.6538,22.6538,54737.548549061,0
+WEYS.US,D,20211215,000000,22.7405,22.9721,22.4037,22.5672,11050.452752373,0
+WEYS.US,D,20211216,000000,22.7113,22.8417,22.2587,22.4514,5732.7562623879,0
+WEYS.US,D,20211217,000000,22.2587,22.6382,21.3047,21.3913,20044.099404872,0
+WEYS.US,D,20211220,000000,21.3816,21.5744,21.0546,21.1791,13926.077264636,0
+WEYS.US,D,20211221,000000,21.3671,21.6805,21.0994,21.5647,6540.2735423586,0
+WEYS.US,D,20211222,000000,21.6425,22.0182,21.5218,21.7963,14044.225467176,0
+WEYS.US,D,20211223,000000,21.9695,22.2733,21.589,21.922,4314.9778319048,0
+WEYS.US,D,20211227,000000,21.9122,22.8952,21.7768,22.6247,7753.6042136633,0
+WEYS.US,D,20211228,000000,22.5283,22.7308,22.0368,22.2207,10437.109474838,0
+WEYS.US,D,20211229,000000,22.1613,22.6684,22.0465,22.3171,6405.6873290302,0
+WEYS.US,D,20211230,000000,22.1331,22.7502,22.0465,22.3258,7187.5202171443,0
+WEYS.US,D,20211231,000000,22.4708,23.0684,22.4708,23.0684,7421.7618708763,0
+WEYS.US,D,20220103,000000,21.626,22.8368,21.626,22.2489,12417.889774817,0
+WEYS.US,D,20220104,000000,22.3074,22.8952,22.3074,22.5283,10841.895490498,0
+WEYS.US,D,20220105,000000,22.538,22.7988,22.1175,22.5099,15542.139200252,0
+WEYS.US,D,20220106,000000,22.5575,23.0968,22.4514,22.9721,10370.330056011,0
+WEYS.US,D,20220107,000000,22.8465,23.1259,22.5769,22.7502,6850.5409959861,0
+WEYS.US,D,20220110,000000,22.9137,23.6944,22.6295,23.1454,11869.271164761,0
+WEYS.US,D,20220111,000000,23.5308,23.887,23.3956,23.6651,12876.099325539,0
+WEYS.US,D,20220112,000000,23.8491,23.8676,23.196,23.6369,6527.9450342675,0
+WEYS.US,D,20220113,000000,23.45,23.8968,23.45,23.6369,5091.6738416477,0
+WEYS.US,D,20220114,000000,23.6078,23.8005,23.4918,23.5308,9223.7788035338,0
+WEYS.US,D,20220118,000000,23.4821,23.8676,23.454,23.8676,7519.3625599313,0
+WEYS.US,D,20220119,000000,23.887,24.0895,23.5065,23.9455,9265.9012061785,0
+WEYS.US,D,20220120,000000,23.6651,23.7615,23.3382,23.3382,2765.6953151161,0
+WEYS.US,D,20220121,000000,23.1259,23.1259,22.356,22.7891,15678.780164928,0
+WEYS.US,D,20220124,000000,22.4135,23.1259,22.4037,23.0296,12893.564712002,0
+WEYS.US,D,20220125,000000,22.8563,22.8563,21.6805,21.7097,19746.160459336,0
+WEYS.US,D,20220126,000000,22.028,22.355,21.7768,21.844,7869.6976648551,0
+WEYS.US,D,20220127,000000,22.1331,22.394,22.0756,22.0805,9590.5519192456,0
+WEYS.US,D,20220128,000000,22.172,22.5186,22.1526,22.211,5417.3519303891,0
+WEYS.US,D,20220131,000000,22.2207,23.0296,22.1146,22.5477,12463.094304484,0
+WEYS.US,D,20220201,000000,22.5477,23.0393,22.5477,22.7024,4658.1213071087,0
+WEYS.US,D,20220202,000000,22.5477,23.1162,22.2538,23.0782,47020.929859671,0
+WEYS.US,D,20220203,000000,22.9623,22.9721,22.7113,22.8465,5638.2377003557,0
+WEYS.US,D,20220204,000000,22.5099,23.2029,22.5099,23.0684,8216.950642756,0
+WEYS.US,D,20220207,000000,23.0296,23.9017,22.8855,23.3284,14670.924628477,0
+WEYS.US,D,20220208,000000,23.5211,23.8647,23.3857,23.8647,6862.8695040772,0
+WEYS.US,D,20220209,000000,23.82,23.9961,23.305,23.7333,9422.0623086666,0
+WEYS.US,D,20220210,000000,23.6516,23.7809,23.3857,23.4393,6971.7713255491,0
+WEYS.US,D,20220211,000000,23.6564,23.8394,23.1833,23.7906,12478.504939599,0
+WEYS.US,D,20220214,000000,23.6749,23.8968,23.598,23.6369,10847.032368869,0
+WEYS.US,D,20220215,000000,23.8005,23.8005,23.6078,23.6369,2029.0669566696,0
+WEYS.US,D,20220216,000000,23.6078,23.8491,23.1931,23.8491,4123.8859564919,0
+WEYS.US,D,20220217,000000,23.3907,23.817,23.2465,23.2465,4228.6782752668,0
+WEYS.US,D,20220218,000000,23.488,23.56,23.2739,23.4918,3307.1222954528,0
+WEYS.US,D,20220222,000000,23.5882,23.5882,23.1833,23.4344,3038.9772444701,0
+WEYS.US,D,20220223,000000,23.7042,23.7042,23.415,23.415,3773.5508515682,0
+WEYS.US,D,20220224,000000,23.1259,23.8773,22.9819,23.8773,13597.317048871,0
+WEYS.US,D,20220225,000000,23.8773,24.0895,23.6272,24.0895,4036.5590241796,0
+WEYS.US,D,20220228,000000,23.9261,24.07,23.3857,23.9455,2984.5263337342,0
+WEYS.US,D,20220301,000000,24.0321,24.0321,22.3074,23.0684,10901.483279605,0
+WEYS.US,D,20220302,000000,23.9387,23.9387,22.9576,23.1259,18732.140668838,0
+WEYS.US,D,20220303,000000,23.1259,23.8297,22.8465,23.1162,7345.7360709809,0
+WEYS.US,D,20220304,000000,22.8368,23.3576,22.7482,23.0782,10127.869396886,0
+WEYS.US,D,20220307,000000,22.8855,23.0004,22.4222,22.7988,5467.693338428,0
+WEYS.US,D,20220308,000000,22.355,23.0393,21.7292,21.7292,22387.543317866,0
+WEYS.US,D,20220309,000000,22.4319,23.5114,22.4319,23.0101,12318.234334414,0
+WEYS.US,D,20220310,000000,23.0296,23.3089,22.3647,23.1065,13927.10464031,0
+WEYS.US,D,20220311,000000,23.0393,23.0393,22.7745,23.0198,8409.0698938432,0
+WEYS.US,D,20220314,000000,23.0296,23.0296,22.4135,22.76,14256.892231748,0
+WEYS.US,D,20220315,000000,22.8174,23.1065,22.8174,22.904,11228.188744021,0
+WEYS.US,D,20220316,000000,23.0684,23.1065,22.7891,23.0393,9401.5147951813,0
+WEYS.US,D,20220317,000000,23.1561,23.341,22.9246,23.3313,7637.5107624716,0
+WEYS.US,D,20220318,000000,23.3313,23.341,23.1498,23.3118,11178.874711656,0
+WEYS.US,D,20220321,000000,23.1561,23.341,23.0947,23.2632,7525.526813977,0
+WEYS.US,D,20220322,000000,23.1852,23.341,23.1317,23.2923,7776.2064784971,0
+WEYS.US,D,20220323,000000,23.1317,23.341,23.1172,23.1172,13321.980368169,0
+WEYS.US,D,20220324,000000,22.9736,23.341,22.9736,23.3362,4831.7477960592,0
+WEYS.US,D,20220325,000000,23.341,23.341,23.3215,23.3215,3108.83879032,0
+WEYS.US,D,20220328,000000,23.1852,23.3362,23.0198,23.3118,12098.375940121,0
+WEYS.US,D,20220329,000000,23.234,23.341,23.234,23.2729,6196.1026914805,0
+WEYS.US,D,20220330,000000,23.1755,23.8471,23.1755,23.74,25153.238632982,0
+WEYS.US,D,20220331,000000,23.9154,24.2365,23.818,24.0613,15101.395035992,0
+WEYS.US,D,20220401,000000,23.8471,24.2754,23.8471,24.1586,6218.7049563143,0
+WEYS.US,D,20220404,000000,24.3338,24.3338,24.0613,24.0613,5233.4516846961,0
+WEYS.US,D,20220405,000000,24.1976,24.3144,24.0126,24.1976,5769.7417866614,0
+WEYS.US,D,20220406,000000,24.1976,25.1515,24.1976,25.1515,20270.12205321,0
+WEYS.US,D,20220407,000000,24.9373,25.716,24.6745,25.2877,27224.427992296,0
+WEYS.US,D,20220408,000000,25.3072,26.3,25.3072,26.1637,13105.2041009,0
+WEYS.US,D,20220411,000000,26.0275,26.4265,25.8912,26.4265,4959.1423796677,0
+WEYS.US,D,20220412,000000,26.2805,28.052,25.3814,27.6237,35924.245201956,0
+WEYS.US,D,20220413,000000,27.546,28.4608,26.7964,27.984,34938.991930338,0
+WEYS.US,D,20220414,000000,27.7405,28.2176,26.8744,27.3026,25487.135727118,0
+WEYS.US,D,20220418,000000,27.0689,27.0689,26.0372,26.0372,13628.138319099,0
+WEYS.US,D,20220419,000000,25.9399,26.1172,25.4045,25.4045,32195.898880055,0
+WEYS.US,D,20220420,000000,25.5992,26.8159,25.5895,26.5141,37983.106053179,0
+WEYS.US,D,20220421,000000,26.5141,26.5141,25.4532,25.4532,21667.352970208,0
+WEYS.US,D,20220422,000000,25.4532,25.4532,24.7427,24.8984,8042.2967781312,0
+WEYS.US,D,20220425,000000,24.694,24.7719,24.0272,24.1392,11845.641524253,0
+WEYS.US,D,20220426,000000,24.0905,24.3922,23.8763,24.0613,10199.785694083,0
+WEYS.US,D,20220427,000000,24.2171,24.4166,23.9445,23.9639,4620.108407161,0
+WEYS.US,D,20220428,000000,24.5431,24.8302,24.1489,24.2851,8014.5576349261,0
+WEYS.US,D,20220429,000000,24.0516,24.5967,23.9445,23.9542,15625.356629866,0
+WEYS.US,D,20220502,000000,23.9542,24.1733,22.1117,23.1852,60920.295356776,0
+WEYS.US,D,20220503,000000,23.195,23.5746,22.611,22.9809,30719.560036139,0
+WEYS.US,D,20220504,000000,23.4676,23.6915,22.6447,23.2632,41888.160991053,0
+WEYS.US,D,20220505,000000,22.9614,23.341,22.8057,23.0393,25487.135727118,0
+WEYS.US,D,20220506,000000,23.1172,25.2098,23.0101,24.7232,35694.113050921,0
+WEYS.US,D,20220509,000000,24.5382,27.2539,24.0516,26.6504,92708.32609415,0
+WEYS.US,D,20220510,000000,26.6504,27.2393,25.4727,27.1566,53045.46081355,0
+WEYS.US,D,20220511,000000,27.0495,27.288,26.485,26.9521,44032.29402324,0
+WEYS.US,D,20220512,000000,26.6699,26.9521,25.6478,26.4265,20747.851741742,0
+WEYS.US,D,20220513,000000,26.6115,27.0689,25.8717,26.8159,20259.848296468,0
+WEYS.US,D,20220516,000000,26.9083,27.1712,26.7478,26.9813,11230.243495369,0
+WEYS.US,D,20220517,000000,27.4778,27.4778,26.9618,27.2928,10322.043399321,0
+WEYS.US,D,20220518,000000,27.0689,27.1663,26.2514,26.3779,18209.206450638,0
+WEYS.US,D,20220519,000000,26.4947,26.9651,25.3267,25.3948,18538.994042076,0
+WEYS.US,D,20220520,000000,25.7162,25.8079,25.2392,25.5895,9804.2460594924,0
+WEYS.US,D,20220523,000000,25.5895,26.2125,24.8399,24.986,21493.726481257,0
+WEYS.US,D,20220524,000000,24.9179,25.5408,24.9179,25.3461,19506.781927232,0
+WEYS.US,D,20220525,000000,25.0735,25.8414,25.0735,25.1806,12484.669193645,0
+WEYS.US,D,20220526,000000,25.3477,26.6936,25.3477,26.6249,16139.961043865,0
+WEYS.US,D,20220527,000000,26.6249,27.3421,26.4284,26.959,22841.449567092,0
+WEYS.US,D,20220531,000000,26.6838,27.5091,26.6151,27.5091,12797.359538659,0
+WEYS.US,D,20220601,000000,27.3126,27.6565,27.0915,27.5091,17958.849256351,0
+WEYS.US,D,20220602,000000,27.4108,27.46,27.0081,27.3323,23358.514598957,0
+WEYS.US,D,20220603,000000,27.2144,27.6565,26.5995,27.5779,19239.297701403,0
+WEYS.US,D,20220606,000000,27.7449,28.6782,27.0848,28.4916,115687.1938125,0
+WEYS.US,D,20220607,000000,27.7842,29.2579,27.7056,29.0909,50809.782137146,0
+WEYS.US,D,20220608,000000,29.3071,30.6235,28.6881,29.1498,47359.289109542,0
+WEYS.US,D,20220609,000000,28.8846,29.2088,28.2558,28.7863,31801.535148801,0
+WEYS.US,D,20220610,000000,27.8349,29.8278,27.8349,29.5821,48652.969533756,0
+WEYS.US,D,20220613,000000,29.4642,29.5723,28.6684,28.6684,35766.039674616,0
+WEYS.US,D,20220614,000000,28.9926,30.2207,28.521,29.0123,92996.385238937,0
+WEYS.US,D,20220615,000000,29.1794,29.9457,28.8846,28.8944,49658.599950061,0
+WEYS.US,D,20220616,000000,28.8649,29.6861,28.187,28.5505,45050.817668066,0
+WEYS.US,D,20220617,000000,28.3933,29.8376,28.2431,29.7099,55002.283842367,0
+WEYS.US,D,20220621,000000,29.926,30.3288,29.4249,29.7295,69968.670119027,0
+WEYS.US,D,20220622,000000,29.6214,29.9653,28.3541,29.7688,56704.119931497,0
+WEYS.US,D,20220623,000000,29.7688,31.8817,29.5956,31.2228,147626.13797567,0
+WEYS.US,D,20220624,000000,31.4685,31.4685,27.4403,28.0986,661796.41993789,0
+WEYS.US,D,20220627,000000,28.3737,28.5997,25.5245,25.5442,114646.95668146,0
+WEYS.US,D,20220628,000000,25.6424,25.9175,24.3076,24.7779,68477.527851935,0
+WEYS.US,D,20220629,000000,24.6501,25.2298,23.8298,23.9329,39166.658319225,0
+WEYS.US,D,20220630,000000,23.7757,24.0704,23.1961,24.0214,50884.084789363,0
+WEYS.US,D,20220701,000000,23.7856,24.8269,23.7856,24.4241,30752.137416807,0
+WEYS.US,D,20220705,000000,24.0508,25.613,24.0508,25.613,42975.43262875,0
+WEYS.US,D,20220706,000000,25.5834,25.888,24.9056,25.7407,22703.022708168,0
+WEYS.US,D,20220707,000000,25.7112,26.0354,25.4656,25.6032,17442.802069037,0
+WEYS.US,D,20220708,000000,25.7701,25.839,25.3968,25.8094,22354.919871755,0
+WEYS.US,D,20220711,000000,25.839,26.06,25.3182,25.328,17729.834232395,0
+WEYS.US,D,20220712,000000,25.161,25.2887,24.9744,25.2003,17294.196764603,0
+WEYS.US,D,20220713,000000,25.2495,25.4754,24.994,25.1119,16398.493559798,0
+WEYS.US,D,20220714,000000,24.2964,24.8859,23.8548,24.1196,36576.243937146,0
+WEYS.US,D,20220715,000000,24.493,24.6992,24.267,24.542,25451.202995639,0
+WEYS.US,D,20220718,000000,24.709,24.9842,24.3455,24.4241,20627.637668852,0
+WEYS.US,D,20220719,000000,24.9645,25.5638,24.9645,25.2985,16601.04462543,0
+WEYS.US,D,20220720,000000,25.1512,25.3084,25.0087,25.22,16927.772726274,0
+WEYS.US,D,20220721,000000,25.3674,25.4973,24.8269,25.3674,10926.561254076,0
+WEYS.US,D,20220722,000000,25.1512,25.7112,25.1512,25.3575,11497.57204714,0
+WEYS.US,D,20220725,000000,25.3379,26.0354,24.9019,25.5933,26923.006216263,0
+WEYS.US,D,20220726,000000,25.0038,25.9469,25.0038,25.5442,16083.979593565,0
+WEYS.US,D,20220727,000000,25.5442,25.5442,25.2985,25.4066,9225.7430094972,0
+WEYS.US,D,20220728,000000,25.5245,25.5245,25.5245,25.5245,2179.2051835099,0
+WEYS.US,D,20220729,000000,25.5442,25.9273,25.5442,25.8782,11067.023802103,0
+WEYS.US,D,20220801,000000,25.9371,27.7449,25.8094,27.46,30664.602785428,0
+WEYS.US,D,20220802,000000,27.5287,27.7765,26.281,26.34,10541.81601383,0
+WEYS.US,D,20220803,000000,26.4185,26.6053,26.1337,26.3006,15844.7861241,0
+WEYS.US,D,20220804,000000,26.2123,26.7821,25.7701,25.829,18038.241131323,0
+WEYS.US,D,20220805,000000,25.6915,26.3035,25.6228,25.9273,12652.825612429,0
+WEYS.US,D,20220808,000000,25.8979,27.3028,25.8405,26.9492,24563.642547241,0
+WEYS.US,D,20220809,000000,26.8017,27.2144,26.5168,26.6642,8173.2917438507,0
+WEYS.US,D,20220810,000000,27.0277,27.0769,26.5856,26.9492,9062.8878813508,0
+WEYS.US,D,20220811,000000,26.9098,26.9982,26.7821,26.9982,7036.3593804782,0
+WEYS.US,D,20220812,000000,26.8382,27.9119,26.8382,27.8726,13459.976341305,0
+WEYS.US,D,20220815,000000,27.6565,28.1182,27.6565,27.8628,8611.9827452953,0
+WEYS.US,D,20220816,000000,27.627,29.0615,27.627,28.0888,9750.9507977696,0
+WEYS.US,D,20220817,000000,28.0494,28.6389,27.8235,28.1281,6845.0046049061,0
+WEYS.US,D,20220818,000000,28.1969,29.1892,28.1084,29.0417,24332.591834184,0
+WEYS.US,D,20220819,000000,28.7863,28.9828,28.4228,28.8846,27702.675142264,0
+WEYS.US,D,20220822,000000,28.6095,28.6095,27.9021,28.0003,9510.7394837536,0
+WEYS.US,D,20220823,000000,27.9611,28.9376,27.9315,27.9315,6811.4157347259,0
+WEYS.US,D,20220824,000000,28.2165,28.9534,28.0494,28.3246,8335.1290274463,0
+WEYS.US,D,20220825,000000,28.5425,28.5821,28.4335,28.5722,3190.6228035273,0
+WEYS.US,D,20220826,000000,28.2948,28.2948,27.7665,27.849,7437.0480279624,0
+WEYS.US,D,20220829,000000,27.8193,27.8193,27.215,27.215,3583.268254515,0
+WEYS.US,D,20220830,000000,27.3537,27.4401,24.8967,25.61,18103.074970345,0
+WEYS.US,D,20220831,000000,25.5605,26.0298,25.2434,25.3623,11083.906676853,0
+WEYS.US,D,20220901,000000,25.1642,25.2632,24.6886,24.9264,14003.008590109,0
+WEYS.US,D,20220902,000000,25.0255,25.2632,24.1636,24.3221,8230.4139006522,0
+WEYS.US,D,20220906,000000,24.332,24.332,23.6682,23.9357,17383.393205425,0
+WEYS.US,D,20220907,000000,24.114,25.0304,24.114,24.4211,16762.629831755,0
+WEYS.US,D,20220908,000000,24.0546,24.1239,23.7574,23.9852,8225.3670439557,0
+WEYS.US,D,20220909,000000,24.3122,24.7233,23.579,23.9258,14280.585708416,0
+WEYS.US,D,20220912,000000,23.9951,24.4608,23.9951,24.2725,4607.7801639045,0
+WEYS.US,D,20220913,000000,23.9852,23.9852,23.381,23.6187,10852.760640154,0
+WEYS.US,D,20220914,000000,23.6385,23.7574,23.2719,23.2917,11993.350253563,0
+WEYS.US,D,20220915,000000,23.3908,23.3908,22.7171,22.9945,33570.681373779,0
+WEYS.US,D,20220916,000000,22.8063,23.2148,22.41,22.7171,23924.119484089,0
+WEYS.US,D,20220919,000000,22.4001,22.5685,22.2767,22.5289,15009.351815391,0
+WEYS.US,D,20220920,000000,22.3406,22.4595,21.8301,22.1722,15455.493947362,0
+WEYS.US,D,20220921,000000,22.4001,22.6874,22.1524,22.3803,11275.68723132,0
+WEYS.US,D,20220922,000000,22.0137,22.0137,21.6372,21.9939,8990.4705191451,0
+WEYS.US,D,20220923,000000,21.5481,21.5976,20.4583,20.7555,19163.92424795,0
+WEYS.US,D,20220926,000000,20.9338,21.3796,20.5673,20.9635,10265.306520681,0
+WEYS.US,D,20220927,000000,20.9635,20.9735,20.4286,20.4286,6260.1210463386,0
+WEYS.US,D,20220928,000000,20.5574,20.701,20.0323,20.5177,21621.743459145,0
+WEYS.US,D,20220929,000000,20.7852,21.7759,20.0548,20.5276,12203.299492137,0
+WEYS.US,D,20220930,000000,20.5871,21.0032,20.0323,20.1512,9590.0370946893,0
+WEYS.US,D,20221003,000000,20.379,21.1716,19.7053,20.2304,19341.573603667,0
+WEYS.US,D,20221004,000000,21.0058,21.3202,20.5382,20.7902,10348.074970504,0
+WEYS.US,D,20221005,000000,20.7753,21.4688,20.6267,21.2806,9502.2217881702,0
+WEYS.US,D,20221006,000000,20.914,21.0923,20.7159,20.7159,3376.3471299585,0
+WEYS.US,D,20221007,000000,20.21,20.5574,19.9431,20.3097,12353.695821693,0
+WEYS.US,D,20221010,000000,20.9977,21.2189,20.4979,20.7852,6165.2401404444,0
+WEYS.US,D,20221011,000000,20.8645,20.8645,20.4583,20.706,5003.4537289101,0
+WEYS.US,D,20221012,000000,20.7852,20.7852,20.3592,20.5871,2722.2745020921,0
+WEYS.US,D,20221013,000000,20.597,21.7462,20.597,21.7462,6636.6165558975,0
+WEYS.US,D,20221014,000000,21.3697,21.5679,21.3202,21.4193,3506.5560327282,0
+WEYS.US,D,20221017,000000,21.8453,22.4248,21.6273,21.9741,10589.314720596,0
+WEYS.US,D,20221018,000000,22.2911,22.3902,21.3202,21.8453,7312.8953532285,0
+WEYS.US,D,20221019,000000,21.657,22.4892,21.3301,21.7462,6442.8172587519,0
+WEYS.US,D,20221020,000000,21.5481,21.7462,20.805,20.914,14187.723545201,0
+WEYS.US,D,20221021,000000,21.0626,22.192,21.0626,22.192,6952.5497850984,0
+WEYS.US,D,20221024,000000,22.3406,22.9648,21.8565,22.9648,5769.5665754388,0
+WEYS.US,D,20221025,000000,22.3406,25.1543,22.3406,24.5499,22568.533775409,0
+WEYS.US,D,20221026,000000,24.6391,25.1444,24.2824,24.9759,18902.497071071,0
+WEYS.US,D,20221027,000000,24.9759,25.8775,24.2725,25.4416,6643.6821552726,0
+WEYS.US,D,20221028,000000,25.7657,25.8775,24.6689,25.5605,9472.9500193305,0
+WEYS.US,D,20221031,000000,24.2824,25.8973,23.797,25.5902,7708.5689182341,0
+WEYS.US,D,20221101,000000,25.4614,25.4614,24.6688,24.966,4982.2569307848,0
+WEYS.US,D,20221102,000000,25.6595,25.6595,24.3617,24.3617,21265.435376372,0
+WEYS.US,D,20221103,000000,24.3518,24.7679,23.8244,24.2824,8723.9964855699,0
+WEYS.US,D,20221104,000000,24.1735,25.3113,24.1735,24.3122,7234.1643887631,0
+WEYS.US,D,20221107,000000,24.2725,24.7233,24.0298,24.6589,10337.981257111,0
+WEYS.US,D,20221108,000000,24.6143,24.6143,23.797,24.0249,28878.114017373,0
+WEYS.US,D,20221109,000000,24.3518,24.3865,23.3314,23.8663,51239.726668225,0
+WEYS.US,D,20221110,000000,24.6787,24.8028,23.5344,24.5103,16364.937524071,0
+WEYS.US,D,20221111,000000,24.332,24.3746,23.7673,23.9159,9388.1628268293,0
+WEYS.US,D,20221114,000000,23.9357,24.5202,23.7772,24.5202,24653.894962402,0
+WEYS.US,D,20221115,000000,24.4211,24.9611,23.8862,23.8862,37994.755953931,0
+WEYS.US,D,20221116,000000,23.9555,24.0992,23.8862,23.8961,8846.1304176252,0
+WEYS.US,D,20221117,000000,23.7772,23.8762,23.3264,23.5394,15150.663802893,0
+WEYS.US,D,20221118,000000,23.6781,23.9406,22.7865,23.3908,31992.024599113,0
+WEYS.US,D,20221121,000000,23.6088,24.5202,23.6088,24.3914,8960.1893789661,0
+WEYS.US,D,20221122,000000,24.4905,25.501,24.4013,25.3623,80554.898475515,0
+WEYS.US,D,20221123,000000,25.2682,25.7091,25.2682,25.61,7208.9301052806,0
+WEYS.US,D,20221125,000000,25.81,25.81,24.2106,25.32,5116,0
+WEYS.US,D,20221128,000000,24.86,25.87,24.86,25.6,19685,0
+WEYS.US,D,20221129,000000,25.66,25.75,25.115,25.36,9197,0
+WEYS.US,D,20221130,000000,25.52,25.725,24.3008,25.6,9584,0
+WEYS.US,D,20221201,000000,25.58,26.23,25.2694,26.23,13453,0
+WEYS.US,D,20221202,000000,25.82,26.6,25.82,26.3,9703,0
+WEYS.US,D,20221205,000000,26.15,26.2,25.46,26.01,8071,0
+WEYS.US,D,20221206,000000,26.15,26.7,26.08,26.7,15638,0
+WEYS.US,D,20221207,000000,26.89,27.3318,26.055,26.87,7738,0
+WEYS.US,D,20221208,000000,26.73,26.9788,26.33,26.79,7919,0
+WEYS.US,D,20221209,000000,26.25,26.85,25.61,25.61,17310,0
+WEYS.US,D,20221212,000000,25.76,26.34,25.375,25.45,14287,0
+WEYS.US,D,20221213,000000,25.75,26.2,25.2,25.98,26833,0
+WEYS.US,D,20221214,000000,26.2,26.21,24.4,24.75,43918,0
+WEYS.US,D,20221215,000000,24.74,24.9136,24.68,24.69,5040,0
+WEYS.US,D,20221216,000000,24.26,25.19,23.8534,24.56,55361,0
+WEYS.US,D,20221219,000000,24.31,24.7006,24.025,24.28,6239,0
+WEYS.US,D,20221220,000000,24.02,24.367,23.3171,23.8,24220,0
+WEYS.US,D,20221221,000000,24.03,24.43,24.03,24.43,4717,0
+WEYS.US,D,20221222,000000,24.255,24.5,24.255,24.45,7801,0
+WEYS.US,D,20221223,000000,24.29,24.6,24.29,24.35,6667,0
+WEYS.US,D,20221227,000000,24.545,24.73,24.48,24.55,5621,0
+WEYS.US,D,20221228,000000,24.21,24.8,23.03,23.12,23279,0
+WEYS.US,D,20221229,000000,23.51,23.51,21.68,22.02,60422,0
+WEYS.US,D,20221230,000000,21.6,21.84,20.3,21.16,113639,0
+WEYS.US,D,20230103,000000,21.43,22.2,21.43,21.71,60727,0
+WEYS.US,D,20230104,000000,21.91,22.59,21.77,21.99,31176,0
+WEYS.US,D,20230105,000000,22.09,22.455,21.9,22.28,18138,0
+WEYS.US,D,20230106,000000,22.97,23.49,22.81,23.2,17325,0
+WEYS.US,D,20230109,000000,23.43,23.795,23.17,23.29,25348,0
+WEYS.US,D,20230110,000000,23.425,24.75,23.22,24.44,49243,0
+WEYS.US,D,20230111,000000,24.71,25.68,24.37,25.67,20854,0
+WEYS.US,D,20230112,000000,25.74,25.78,25.24,25.55,9099,0
+WEYS.US,D,20230113,000000,25.49,26.13,25.095,26.06,10573,0
+WEYS.US,D,20230117,000000,25.685,27,25.5454,26.56,16084,0
+WEYS.US,D,20230118,000000,26.4,26.48,25.66,26,5900,0
+WEYS.US,D,20230119,000000,25.95,26.36,25.03,25.9,10620,0
+WEYS.US,D,20230120,000000,26.13,26.78,25.0001,26.64,13736,0
+WEYS.US,D,20230123,000000,26.4048,27.52,26.3,26.59,21349,0
+WEYS.US,D,20230124,000000,26.64,27.176,26.31,26.63,6338,0
+WEYS.US,D,20230125,000000,26.63,27.5799,26.11,27.15,7080,0
+WEYS.US,D,20230126,000000,27.13,27.32,26.64,27.32,5864,0
+WEYS.US,D,20230127,000000,27.05,27.37,26.53,26.64,11135,0
+WEYS.US,D,20230130,000000,26.59,26.86,26.3501,26.51,6483,0
+WEYS.US,D,20230131,000000,27.055,27.54,27.055,27.22,11103,0
+WEYS.US,D,20230201,000000,27.45,27.45,26,26.5,13858,0
+WEYS.US,D,20230202,000000,26.55,27.1,26.53,27.08,8771,0
+WEYS.US,D,20230203,000000,26.9,26.99,26.625,26.97,5271,0
+WEYS.US,D,20230206,000000,26.89,26.93,26.0366,26.11,7299,0
+WEYS.US,D,20230207,000000,26,27.49,25.4,26.12,20392,0
+WEYS.US,D,20230208,000000,25.82,26.2,25.65,25.83,13612,0
+WEYS.US,D,20230209,000000,26.18,26.445,25.53,25.99,19612,0
+WEYS.US,D,20230210,000000,25.7,26.2721,25.5653,26.08,17562,0
+WEYS.US,D,20230213,000000,25.9,26.5837,25.73,26.39,9885,0
+WEYS.US,D,20230214,000000,26.41,26.9,26.13,26.13,15011,0
+WEYS.US,D,20230215,000000,25.84,26.3,25.84,26.1,5613,0
+WEYS.US,D,20230216,000000,25.85,26.57,25.695,26.57,7524,0
+WEYS.US,D,20230217,000000,26.65,27.0799,26.33,26.95,16332,0
+WEYS.US,D,20230221,000000,26.55,26.5699,26.115,26.17,9910,0
+WEYS.US,D,20230222,000000,26.09,26.48,26.09,26.28,12735,0
+WEYS.US,D,20230223,000000,26.88,26.88,26.65,26.65,3742,0
+WEYS.US,D,20230224,000000,27.1619,27.1619,26.35,26.62,4808,0
+WEYS.US,D,20230227,000000,26.62,26.8,26.4943,26.8,5221,0
+WEYS.US,D,20230228,000000,26.985,27.115,26.5,26.5,8573,0
+WEYS.US,D,20230301,000000,26.37,26.37,26.0001,26.15,6369,0
+WEYS.US,D,20230302,000000,25.89,26.25,25.2329,26.25,6064,0
+WEYS.US,D,20230303,000000,25.92,25.92,25.92,25.92,2292,0
+WEYS.US,D,20230306,000000,26.19,26.19,24.89,25.12,22335,0
+WEYS.US,D,20230307,000000,24.95,25.17,24.01,24.86,6484,0
+WEYS.US,D,20230308,000000,24.52,25.09,24,24.5,4768,0
+WEYS.US,D,20230309,000000,23.31,23.31,23.12,23.12,4653,0
+WEYS.US,D,20230310,000000,23.7,23.7,22.13,22.25,12635,0
+WEYS.US,D,20230313,000000,22,23.6087,22,22.52,10769,0
+WEYS.US,D,20230314,000000,23.26,23.49,21.78,21.78,18702,0
+WEYS.US,D,20230315,000000,21.45,22.71,21.45,22.44,18762,0
+WEYS.US,D,20230316,000000,22.36,22.67,21.98,22.67,16541,0
+WEYS.US,D,20230317,000000,22.41,23.47,22.41,23.26,20598,0
+WEYS.US,D,20230320,000000,23.37,23.97,23.36,23.97,12411,0
+WEYS.US,D,20230321,000000,24,25,23.6595,24.53,11694,0
+WEYS.US,D,20230322,000000,24.7971,24.93,24.2,24.36,11459,0
+WEYS.US,D,20230323,000000,24,24.63,24,24.33,9583,0
+WEYS.US,D,20230324,000000,24.21,24.53,23.69,24.53,16208,0
+WEYS.US,D,20230327,000000,24.415,24.415,24.13,24.24,3059,0
+WEYS.US,D,20230328,000000,24.2475,24.62,24.2475,24.62,3735,0
+WEYS.US,D,20230329,000000,24.66,24.99,24.3075,24.9,5192,0
+WEYS.US,D,20230330,000000,24.26,24.87,24.26,24.54,3084,0
+WEYS.US,D,20230331,000000,24.82,25.485,24.6568,25.3,23613,0
+WEYS.US,D,20230403,000000,25.3,27.05,24.8394,26.36,30097,0
+WEYS.US,D,20230404,000000,26.21,26.21,25.13,25.81,32330,0
+WEYS.US,D,20230405,000000,25.48,25.8,25.19,25.3,8590,0
+WEYS.US,D,20230406,000000,25.23,25.77,25.23,25.7,7812,0
+WEYS.US,D,20230410,000000,26.21,26.21,25.62,25.62,8754,0
+WEYS.US,D,20230411,000000,25.4871,26.19,25.4871,26.02,6435,0
+WEYS.US,D,20230412,000000,26.3,26.4,26.02,26.02,3635,0
+WEYS.US,D,20230413,000000,26.07,26.13,25.58,25.81,4567,0
+WEYS.US,D,20230414,000000,25.42,25.97,25.42,25.68,7653,0
+WEYS.US,D,20230417,000000,25.58,26.022,25.2064,25.8,7379,0
+WEYS.US,D,20230418,000000,25.68,26.3538,25.42,26.01,9747,0
+WEYS.US,D,20230419,000000,26.356,26.8,25.7971,26.8,7910,0
+WEYS.US,D,20230420,000000,26.57,27.1,26.3,27.1,8518,0
+WEYS.US,D,20230421,000000,26.86,27.4899,26.3764,26.91,8617,0
+WEYS.US,D,20230424,000000,26.75,27.4999,26.75,26.81,4873,0
+WEYS.US,D,20230425,000000,27.29,27.29,25.7708,26.36,9589,0
+WEYS.US,D,20230426,000000,26.65,26.75,25.9575,26.6,14682,0
+WEYS.US,D,20230427,000000,26.5,26.95,26.44,26.95,6048,0
+WEYS.US,D,20230428,000000,26.488,27.21,26.488,27.14,3985,0
+WEYS.US,D,20230501,000000,27.1398,27.24,26.29,26.52,5160,0
+WEYS.US,D,20230502,000000,26.095,27.15,26.065,26.55,11563,0
+WEYS.US,D,20230503,000000,27.2,27.23,26.1,26.1,13797,0
+WEYS.US,D,20230504,000000,26.5,26.5,24.88,25.5,8625,0
+WEYS.US,D,20230505,000000,25.87,25.95,25.47,25.94,6964,0
+WEYS.US,D,20230508,000000,25.91,26.3099,25.33,26.25,6335,0
+WEYS.US,D,20230509,000000,25.0818,26.1,25.0818,26.1,4238,0
+WEYS.US,D,20230510,000000,26.1107,26.63,25.86,26.5,11873,0
+WEYS.US,D,20230511,000000,26.54,26.9288,26.4,26.63,10060,0
+WEYS.US,D,20230512,000000,26.63,26.8,26.25,26.8,4577,0
+WEYS.US,D,20230515,000000,26.8,27.25,26.8,27.1,4051,0
+WEYS.US,D,20230516,000000,26.84,27.03,25.972,26.7,3831,0
+WEYS.US,D,20230517,000000,26.4946,27.49,26.4946,27.32,11311,0
+WEYS.US,D,20230518,000000,27.37,27.45,27.37,27.45,2620,0
+WEYS.US,D,20230519,000000,27.63,27.63,27.12,27.12,3200,0
+WEYS.US,D,20230522,000000,27.2166,27.81,27.2166,27.7,7042,0
+WEYS.US,D,20230523,000000,27.78,27.78,26.36,27.61,9850,0
+WEYS.US,D,20230524,000000,27.64,27.75,26.94,27.62,7722,0
+WEYS.US,D,20230525,000000,27.54,27.9999,26.5375,26.84,8349,0
+WEYS.US,D,20230526,000000,26.84,27.1277,26.8,26.97,3766,0
+WEYS.US,D,20230530,000000,26.775,27.32,26.5001,27.15,6151,0
+WEYS.US,D,20230531,000000,27.35,27.55,27.14,27.14,4663,0
+WEYS.US,D,20230601,000000,27.09,27.83,26.7501,27.53,9064,0
+WEYS.US,D,20230602,000000,27.54,28.1,26.33,27.51,20509,0
+WEYS.US,D,20230605,000000,27.57,28.2118,27.19,27.42,13318,0
+WEYS.US,D,20230606,000000,27.42,28.4958,26.9101,27.48,27942,0
+WEYS.US,D,20230607,000000,27.595,28.045,27.03,27.17,34746,0
+WEYS.US,D,20230608,000000,27.15,27.55,26.615,26.8,14753,0
+WEYS.US,D,20230609,000000,26.08,26.93,26.08,26.31,4321,0
+WEYS.US,D,20230612,000000,26.56,27.49,26.56,27.11,15889,0
+WEYS.US,D,20230613,000000,27.01,27.78,26.5,27.3,20957,0
+WEYS.US,D,20230614,000000,27.28,27.84,26.2625,27.73,13410,0
+WEYS.US,D,20230615,000000,27.75,28.6,27.66,28.6,14372,0
+WEYS.US,D,20230616,000000,28.81,28.95,28.63,28.78,13259,0
+WEYS.US,D,20230620,000000,28.7,28.7,27.38,27.81,18426,0
+WEYS.US,D,20230621,000000,27.69,28.025,27.05,27.11,10589,0
+WEYS.US,D,20230622,000000,27.13,27.13,26.21,26.21,5004,0
+WEYS.US,D,20230623,000000,26.06,27.29,25.75,26.45,49198,0
+WEYS.US,D,20230626,000000,27.035,27.035,26.01,26.01,11577,0
+WEYS.US,D,20230627,000000,26.5,27.16,26.5,27.16,8661,0
+WEYS.US,D,20230628,000000,26.91,27.32,26.57,26.57,6712,0
+WEYS.US,D,20230629,000000,26.6,27.42,26.26,26.26,3900,0
+WEYS.US,D,20230630,000000,26.4,27.4961,26.4,26.69,6569,0
+WEYS.US,D,20230703,000000,26.68,26.68,25.925,26.32,2918,0
+WEYS.US,D,20230705,000000,26.07,27.04,26.06,26.92,9786,0
+WEYS.US,D,20230706,000000,26.88,27.14,26.4,26.86,15963,0
+WEYS.US,D,20230707,000000,26.96,27.6,26.5289,27.6,24539,0
+WEYS.US,D,20230710,000000,27.42,27.69,27.3,27.44,6593,0
+WEYS.US,D,20230711,000000,27.52,27.725,26.9,27.1,9505,0
+WEYS.US,D,20230712,000000,27.19,27.3729,26.555,26.79,15880,0
+WEYS.US,D,20230713,000000,26.75,27,26.5044,26.89,5134,0
+WEYS.US,D,20230714,000000,26.86,27,26.12,26.31,7155,0
+WEYS.US,D,20230717,000000,26.3,26.714,25.75,25.76,39388,0
+WEYS.US,D,20230718,000000,25.81,26.7075,25.81,26.3,24900,0
+WEYS.US,D,20230719,000000,26,26.89,25.9015,26.89,17456,0
+WEYS.US,D,20230720,000000,26.93,27.66,26.719,27.66,10335,0
+WEYS.US,D,20230721,000000,27.68,27.68,27.0291,27.4,8750,0
+WEYS.US,D,20230724,000000,27.06,27.53,26.6401,26.87,9524,0
+WEYS.US,D,20230725,000000,27.09,27.4351,27.055,27.16,8708,0
+WEYS.US,D,20230726,000000,27.16,27.75,27.03,27.4,7038,0
+WEYS.US,D,20230727,000000,27.19,27.36,26.95,27.23,8137,0
+WEYS.US,D,20230728,000000,27.23,27.4295,26.61,27.2,8061,0
+WEYS.US,D,20230731,000000,27.31,27.4,26.7149,27.3,8506,0
+WEYS.US,D,20230801,000000,27.25,27.5,26.965,27.4,5554,0
+WEYS.US,D,20230802,000000,27.02,27.02,24.85,24.85,10195,0
+WEYS.US,D,20230803,000000,24.99,25.305,24.99,25.07,7874,0
+WEYS.US,D,20230804,000000,25.11,25.5185,25.1,25.17,23350,0
+WEYS.US,D,20230807,000000,25.49,25.84,24.75,24.8,50208,0
+WEYS.US,D,20230808,000000,24.8,25.7,24.8,25.4,10327,0
+WEYS.US,D,20230809,000000,25.305,25.6,25.0871,25.42,7292,0
+WEYS.US,D,20230810,000000,25.42,26.18,24.75,25.77,4350,0
+WEYS.US,D,20230811,000000,25.4824,25.99,25.4824,25.99,3898,0
+WEYS.US,D,20230814,000000,25.75,26.07,25.36,25.36,9353,0
+WEYS.US,D,20230815,000000,25.3,25.56,25,25.55,10734,0
+WEYS.US,D,20230816,000000,25.6,26.1055,25.6,26.07,6334,0
+WEYS.US,D,20230817,000000,26.14,27.34,26.14,26.74,9520,0
+WEYS.US,D,20230818,000000,26.8,27.22,25.92,25.92,26181,0
+WEYS.US,D,20230821,000000,26.44,26.44,25.41,25.41,11835,0
+WEYS.US,D,20230822,000000,25.25,25.96,24.9,25.03,11764,0
+WEYS.US,D,20230823,000000,25.2,25.9,24.98,25.65,14126,0
+WEYS.US,D,20230824,000000,25.49,25.8,25.24,25.79,6355,0
+WEYS.US,D,20230825,000000,25.51,25.77,25.1272,25.76,5001,0
+WEYS.US,D,20230828,000000,25.92,26.56,25.79,26.36,15975,0
+WEYS.US,D,20230829,000000,26.1079,27.3499,26.1079,26.51,6266,0
+WEYS.US,D,20230830,000000,26.45,26.67,25.87,25.94,6734,0
+WEYS.US,D,20230831,000000,25.84,26.1,25.55,25.55,8142,0
+WEYS.US,D,20230901,000000,25.75,26.83,25.73,26.72,9828,0
+WEYS.US,D,20230905,000000,26.66,26.87,26.345,26.71,21421,0
+WEYS.US,D,20230906,000000,26.65,27.4556,26.65,27.37,12314,0
+WEYS.US,D,20230907,000000,27.13,28.03,26.77,27.96,29305,0
+WEYS.US,D,20230908,000000,28.24,28.29,27.5001,28.01,6390,0
+WEYS.US,D,20230911,000000,28.45,28.45,27.03,27.41,13029,0
+WEYS.US,D,20230912,000000,27.25,27.4999,26.67,26.91,5833,0
+WEYS.US,D,20230913,000000,26.75,27.61,26.75,26.86,10640,0
+WEYS.US,D,20230914,000000,27.19,27.48,26.52,26.65,8495,0
+WEYS.US,D,20230915,000000,26.65,28.37,26.65,28,56295,0
+WEYS.US,D,20230918,000000,27.9,27.99,27.06,27.62,14826,0
+WEYS.US,D,20230919,000000,27.45,27.8,27.3,27.6,10407,0
+WEYS.US,D,20230920,000000,27.51,27.85,26.87,27.2,9215,0
+WEYS.US,D,20230921,000000,27.33,27.33,26.6412,27.07,9716,0
+WEYS.US,D,20230922,000000,27.03,27.64,26.9359,27.25,6864,0
+WEYS.US,D,20230925,000000,27.64,27.64,26.64,26.64,7692,0
+WEYS.US,D,20230926,000000,26.66,27.04,26.525,26.53,10579,0
+WEYS.US,D,20230927,000000,26.38,26.52,25.65,25.74,64896,0
+WEYS.US,D,20230928,000000,25.98,26.3,25.31,25.35,52319,0
+WEYS.US,D,20230929,000000,25.63,25.76,24.95,25.35,35209,0
+WEYS.US,D,20231002,000000,25.89,26.17,25.0432,26,31655,0
+WEYS.US,D,20231003,000000,26.06,26.25,25.27,25.27,16605,0
+WEYS.US,D,20231004,000000,25.53,25.985,25.386,25.72,16189,0
+WEYS.US,D,20231005,000000,25.815,26.4989,25.52,25.98,20052,0
+WEYS.US,D,20231006,000000,25.91,26.18,25.715,26.18,17838,0
+WEYS.US,D,20231009,000000,26.27,26.99,25.91,26.61,17558,0
+WEYS.US,D,20231010,000000,26.35,27.3,26.3,26.85,17831,0
+WEYS.US,D,20231011,000000,27.17,27.25,26.62,26.99,14402,0
+WEYS.US,D,20231012,000000,26.72,27.23,26.175,26.81,10741,0
+WEYS.US,D,20231013,000000,26.64,27.1181,26.42,26.62,7511,0
+WEYS.US,D,20231016,000000,26.94,27.4999,26.6634,27.11,14929,0
+WEYS.US,D,20231017,000000,27.65,28.385,27.31,28.01,23267,0
+WEYS.US,D,20231018,000000,28.09,28.135,27.52,27.8,7578,0
+WEYS.US,D,20231019,000000,27.53,27.6,27.04,27.07,7555,0
+WEYS.US,D,20231020,000000,27.23,27.39,26.93,27.39,8907,0
+WEYS.US,D,20231023,000000,27.06,27.73,26.7064,27.71,10784,0
+WEYS.US,D,20231024,000000,27.6816,27.6816,27.55,27.55,2838,0
+WEYS.US,D,20231025,000000,27.55,27.73,27.25,27.73,7374,0
+WEYS.US,D,20231026,000000,27.72,28.25,27.36,28.25,8765,0
+WEYS.US,D,20231027,000000,27.5033,28.5,27.5033,27.73,7981,0
+WEYS.US,D,20231030,000000,27.62,28.39,27.4819,28.35,10377,0
+WEYS.US,D,20231031,000000,28.07,28.92,28.07,28.92,12490,0
+WEYS.US,D,20231101,000000,28.35,28.53,28.065,28.43,5368,0
+WEYS.US,D,20231102,000000,28.76,28.76,27.21,27.42,55748,0
+WEYS.US,D,20231103,000000,27.79,28.15,26.7,27.15,29010,0
+WEYS.US,D,20231106,000000,27.15,27.15,25.99,26.15,35871,0
+WEYS.US,D,20231107,000000,25.86,26.15,25.11,25.67,25117,0
+WEYS.US,D,20231108,000000,25.67,26.83,25.36,26,40504,0
+WEYS.US,D,20231109,000000,26.2,26.2,25.4201,25.5,14267,0
+WEYS.US,D,20231110,000000,25.5007,25.9,24.9,25.01,32438,0
+WEYS.US,D,20231113,000000,25.2,25.3,24.47,24.61,94212,0
+WEYS.US,D,20231114,000000,24.91,26.5,24.91,26.14,33983,0
+WEYS.US,D,20231115,000000,26.29,27.37,26.06,27.21,23015,0
+WEYS.US,D,20231116,000000,27.38,28.07,27.27,28.07,13539,0
+WEYS.US,D,20231117,000000,28.09,28.6,28,28.6,18499,0
+WEYS.US,D,20231120,000000,28.43,28.43,27.95,28.24,13925,0
+WEYS.US,D,20231121,000000,28,28.19,27.2901,28.06,14339,0
+WEYS.US,D,20231122,000000,29.15,29.15,28.57,28.98,39216,0
+WEYS.US,D,20231124,000000,28.93,29.14,28.5555,29.1,11678,0
+WEYS.US,D,20231127,000000,29.15,29.2,29.01,29.02,13518,0
+WEYS.US,D,20231128,000000,29.1308,29.1308,28.48,28.64,13384,0
+WEYS.US,D,20231129,000000,28.65,29.0899,28.55,29.08,10705,0
+WEYS.US,D,20231130,000000,28.55,29.45,28.55,29.45,14536,0
+WEYS.US,D,20231201,000000,29.27,29.7,28.735,29.63,22267,0
+WEYS.US,D,20231204,000000,29.35,30.08,28.88,30.06,19455,0
+WEYS.US,D,20231205,000000,29.65,29.93,29.5,29.58,10277,0
+WEYS.US,D,20231206,000000,29.6,30.36,29.58,30.07,30099,0
+WEYS.US,D,20231207,000000,30.5,30.5,29.53,29.77,19780,0
+WEYS.US,D,20231208,000000,29.62,29.98,29.18,29.36,12626,0
+WEYS.US,D,20231211,000000,29.16,29.83,28.59,29.44,21679,0
+WEYS.US,D,20231212,000000,29.55,29.95,29,29.395,13364,0
+WEYS.US,D,20231213,000000,29.4,30.48,29.15,30.47,38274,0
+WEYS.US,D,20231214,000000,30.4,31.21,30.04,30.48,28955,0
+WEYS.US,D,20231215,000000,30.69,30.75,30.2,30.61,41529,0
+WEYS.US,D,20231218,000000,30.56,30.65,30.1859,30.47,12884,0
+WEYS.US,D,20231219,000000,30.45,30.75,29.73,30.75,18319,0
+WEYS.US,D,20231220,000000,30.72,32.52,30.72,31.83,35020,0
+WEYS.US,D,20231221,000000,32.1,32.7,31.91,32.68,21252,0
+WEYS.US,D,20231222,000000,32.7,33.03,32.52,32.74,15502,0
+WEYS.US,D,20231226,000000,31.8375,32.76,31.8375,32.34,18073,0
+WEYS.US,D,20231227,000000,32.22,32.7,32.1501,32.52,12415,0
+WEYS.US,D,20231228,000000,32.16,32.4,31.38,31.45,14453,0
+WEYS.US,D,20231229,000000,31.36,31.68,31.29,31.36,9003,0
+WEYS.US,D,20240102,000000,31.29,32.01,31.21,31.21,10823,0
+WEYS.US,D,20240103,000000,31.44,31.55,30.52,30.53,11958,0
+WEYS.US,D,20240104,000000,30.82,31.3,30.53,30.87,15304,0
+WEYS.US,D,20240105,000000,30.97,31.25,30.17,30.4,15355,0
+WEYS.US,D,20240108,000000,30.4,31.54,30.4,31.54,11882,0
+WEYS.US,D,20240109,000000,31.56,32.26,31.36,32.13,19430,0
+WEYS.US,D,20240110,000000,32.37,32.7192,31.5,31.75,11945,0
+WEYS.US,D,20240111,000000,31.5,32.33,31.2,31.7,13379,0
+WEYS.US,D,20240112,000000,31.63,32.3485,30.42,30.61,19629,0
+WEYS.US,D,20240116,000000,30.59,31.72,30.59,31.4,9043,0
+WEYS.US,D,20240117,000000,31.4,31.78,30.8146,31.41,6611,0
+WEYS.US,D,20240118,000000,31.35,31.4536,30.8,31.11,7215,0
+WEYS.US,D,20240119,000000,31.26,32.06,31.145,32.06,8221,0
+WEYS.US,D,20240122,000000,32.4999,32.4999,31.9501,32.35,8948,0
+WEYS.US,D,20240123,000000,32.5,32.5,31.19,32.04,10435,0
+WEYS.US,D,20240124,000000,31.94,32.15,31.765,31.99,6584,0
+WEYS.US,D,20240125,000000,32.19,32.47,31.57,32.26,10928,0
+WEYS.US,D,20240126,000000,32.48,32.48,31.91,32.16,4348,0
+WEYS.US,D,20240129,000000,32.3319,32.788,32.0537,32.78,6987,0
+WEYS.US,D,20240130,000000,32.52,32.6985,32.415,32.55,2795,0
+WEYS.US,D,20240131,000000,32.73,32.81,32.11,32.11,14576,0
+WEYS.US,D,20240201,000000,32.115,32.48,31.93,32.46,12408,0
+WEYS.US,D,20240202,000000,32.74,32.87,32.2101,32.49,8789,0
+WEYS.US,D,20240205,000000,32.54,32.93,32,32.01,10553,0
+WEYS.US,D,20240206,000000,32.11,32.3,31.99,32,7053,0
+WEYS.US,D,20240207,000000,32.11,32.11,31.61,31.61,10624,0
+WEYS.US,D,20240208,000000,31.655,32.29,31.655,32.1,6102,0
+WEYS.US,D,20240209,000000,32,32.84,31.7601,32.62,6109,0
+WEYS.US,D,20240212,000000,32.97,33.56,32.96,33.23,19596,0
+WEYS.US,D,20240213,000000,32.8,33.7,31.66,31.7,11124,0
+WEYS.US,D,20240214,000000,31.7,32.88,31.4656,32.88,9749,0
+WEYS.US,D,20240215,000000,33.4,33.4,31.57,32.8,8053,0
+WEYS.US,D,20240216,000000,32.86,33.3999,32.4248,32.5,6467,0
+WEYS.US,D,20240220,000000,32.78,32.9299,32.058,32.3,7801,0
+WEYS.US,D,20240221,000000,32.58,32.58,32.01,32.44,5242,0
+WEYS.US,D,20240222,000000,32.43,33.01,32.4,33.01,9989,0
+WEYS.US,D,20240223,000000,33.25,33.25,32.17,32.71,5412,0
+WEYS.US,D,20240226,000000,32.69,33.28,32.5119,33.05,6407,0
+WEYS.US,D,20240227,000000,33,33,32.46,32.46,4165,0
+WEYS.US,D,20240228,000000,32.25,32.51,32.01,32.44,9972,0
+WEYS.US,D,20240229,000000,32.8,32.8,32.0627,32.24,5933,0
+WEYS.US,D,20240301,000000,32.11,32.605,32.11,32.4,6241,0
+WEYS.US,D,20240304,000000,32.705,32.705,32.37,32.37,2762,0
+WEYS.US,D,20240305,000000,32.025,32.5,31.49,31.49,8940,0
+WEYS.US,D,20240306,000000,31.2918,32,29.065,29.52,27357,0
+WEYS.US,D,20240307,000000,30.01,30.01,28.49,28.83,11101,0
+WEYS.US,D,20240308,000000,28.8,28.8,28.465,28.595,6933,0
+WEYS.US,D,20240311,000000,28.23,28.89,28.23,28.56,14874,0
+WEYS.US,D,20240312,000000,28.62,28.9,28.6,28.6,6525,0
+WEYS.US,D,20240313,000000,28.82,29.36,28.6001,29.14,15095,0
+WEYS.US,D,20240314,000000,28.93,30.14,28.63,29.23,14868,0
+WEYS.US,D,20240315,000000,28.81,29.7,28.81,29.7,24502,0
+WEYS.US,D,20240318,000000,29.93,29.93,28.9809,29.01,17630,0
+WEYS.US,D,20240319,000000,28.92,29.595,28.92,29.06,10420,0
+WEYS.US,D,20240320,000000,29.1,30.37,29,30.28,8896,0
+WEYS.US,D,20240321,000000,30.5,31.07,29.9601,30.5,11146,0
+WEYS.US,D,20240322,000000,29.45,30.705,29.45,30.6,7078,0
+WEYS.US,D,20240325,000000,30.69,31.46,30.0801,30.6,8051,0
+WEYS.US,D,20240326,000000,30.56,30.9999,29.77,30.6,5965,0
+WEYS.US,D,20240327,000000,30.9092,30.99,30.0501,30.99,6419,0
+WEYS.US,D,20240328,000000,30.75,32,30.75,31.88,18034,0
+WEYS.US,D,20240401,000000,31.9,31.9,30.52,30.62,6558,0
+WEYS.US,D,20240402,000000,29.109,30.03,28.62,30.03,9298,0
+WEYS.US,D,20240403,000000,29.72,30.99,29.72,29.86,6024,0
+WEYS.US,D,20240404,000000,29.06,29.86,29.06,29.76,5546,0
+WEYS.US,D,20240405,000000,29.815,30.3,29.3,30.3,4223,0
+WEYS.US,D,20240408,000000,29.93,30.36,29.91,30.01,5218,0
+WEYS.US,D,20240409,000000,30.07,30.07,30.07,30.07,2307,0
+WEYS.US,D,20240410,000000,29.735,31,29.54,30,9249,0
+WEYS.US,D,20240411,000000,29.445,30.14,29.445,29.9,6900,0
+WEYS.US,D,20240412,000000,29.365,29.9,28.68,29.09,7619,0
+WEYS.US,D,20240415,000000,29.38,29.6421,28.23,28.62,8010,0
+WEYS.US,D,20240416,000000,28.39,28.7,27.05,28.02,17807,0
+WEYS.US,D,20240417,000000,28.07,28.59,28.07,28.59,5226,0
+WEYS.US,D,20240418,000000,28.36,29.3836,28.0101,28.39,14924,0
+WEYS.US,D,20240419,000000,28,29.35,27.52,29.14,16755,0
+WEYS.US,D,20240422,000000,28.92,29.2,28.65,28.8,5905,0
+WEYS.US,D,20240423,000000,27.26,29.07,27.26,28.45,15253,0
+WEYS.US,D,20240424,000000,28.135,28.45,28.135,28.44,8403,0
+WEYS.US,D,20240425,000000,27.5,28.44,27.5,28.24,8463,0
+WEYS.US,D,20240426,000000,28.44,29.455,28.3406,29.22,9262,0
+WEYS.US,D,20240429,000000,29.01,29.44,28.71,29.44,8705,0
+WEYS.US,D,20240430,000000,28.95,29.35,28.5501,29.35,7039,0
+WEYS.US,D,20240501,000000,29.7532,29.7532,29.12,29.12,9896,0
+WEYS.US,D,20240502,000000,29.3,29.8,29.26,29.69,7927,0
+WEYS.US,D,20240503,000000,30,30,29.18,29.28,6030,0
+WEYS.US,D,20240506,000000,29.24,29.98,28.09,29.14,17194,0
+WEYS.US,D,20240507,000000,29.08,29.84,28.69,28.89,11523,0
+WEYS.US,D,20240508,000000,28.4401,28.71,27.72,28.21,12538,0
+WEYS.US,D,20240509,000000,28.52,29.13,28.48,29.13,11160,0
+WEYS.US,D,20240510,000000,28.9,28.93,28.37,28.6,9481,0
+WEYS.US,D,20240513,000000,29,29.49,28.03,28.14,22222,0
+WEYS.US,D,20240514,000000,28.45,29.5,28.23,29.16,12949,0
+WEYS.US,D,20240515,000000,29.16,29.99,28.9,29.99,18318,0
+WEYS.US,D,20240516,000000,29.72,30.175,29.42,29.81,9497,0
+WEYS.US,D,20240517,000000,29.99,30.25,29.96,30.2,8774,0
+WEYS.US,D,20240520,000000,29.97,30.55,29.75,30.26,18850,0
+WEYS.US,D,20240521,000000,30.35,30.54,29.61,29.63,9752,0
+WEYS.US,D,20240522,000000,29.9,29.9,29.63,29.87,8762,0
+WEYS.US,D,20240523,000000,29.67,29.9315,29.41,29.51,16171,0
+WEYS.US,D,20240524,000000,29.705,30,29.51,29.95,10412,0
+WEYS.US,D,20240528,000000,30,30.46,29.91,30.04,7336,0
+WEYS.US,D,20240529,000000,30.215,30.83,30.0727,30.7,14921,0
+WEYS.US,D,20240530,000000,30.83,31.66,30.83,31.2,9153,0
+WEYS.US,D,20240531,000000,31.2,31.2,30.1399,30.57,9575,0
+WEYS.US,D,20240603,000000,30.79,31.25,30.34,31.1,15219,0
+WEYS.US,D,20240604,000000,30.88,31.15,30.35,30.55,7942,0
+WEYS.US,D,20240605,000000,30.56,30.56,30.33,30.42,4552,0
+WEYS.US,D,20240606,000000,30.9467,31.03,30.4,30.4,3594,0
+WEYS.US,D,20240607,000000,30,30.99,29.7586,30.04,13595,0
+WEYS.US,D,20240610,000000,30.14,30.275,30,30.06,7087,0
+WEYS.US,D,20240611,000000,30.04,30.42,29.4709,30.31,7647,0
+WEYS.US,D,20240612,000000,30.91,30.91,29.6246,29.69,10477,0
+WEYS.US,D,20240613,000000,29.52,29.7,29.52,29.7,4833,0
+WEYS.US,D,20240614,000000,29.525,30.11,29.33,30.04,9283,0
+WEYS.US,D,20240617,000000,30.04,30.2,28.9,30.2,7491,0
+WEYS.US,D,20240618,000000,30.5,30.5,29.3,29.3,7163,0
+WEYS.US,D,20240620,000000,29.22,29.57,29.21,29.26,4199,0
+WEYS.US,D,20240621,000000,29.24,29.97,29.21,29.21,21221,0
+WEYS.US,D,20240624,000000,29.21,29.69,29.21,29.22,5304,0
+WEYS.US,D,20240625,000000,29.25,29.645,29.12,29.12,6491,0
+WEYS.US,D,20240626,000000,29.12,30.195,29.12,29.56,24220,0
+WEYS.US,D,20240627,000000,30.5,30.5,30.15,30.25,6041,0
+WEYS.US,D,20240628,000000,30.44,30.48,29.99,30.32,58804,0
+WEYS.US,D,20240701,000000,30.11,30.11,29,29.32,13561,0
+WEYS.US,D,20240702,000000,29.34,29.38,28.6001,28.86,8070,0
+WEYS.US,D,20240703,000000,28.83,29.3006,28.78,28.78,3151,0
+WEYS.US,D,20240705,000000,28.63,28.67,28.13,28.13,27696,0
+WEYS.US,D,20240708,000000,28.42,29.36,28.42,29.27,14846,0
+WEYS.US,D,20240709,000000,29.31,30.02,28.98,29.75,11300,0
+WEYS.US,D,20240710,000000,29.91,30.22,29.01,29.7,19717,0
+WEYS.US,D,20240711,000000,29.8,30.96,29.8,30.96,11995,0
+WEYS.US,D,20240712,000000,31,31.68,31,31.47,11748,0
+WEYS.US,D,20240715,000000,31.19,32.27,31.19,31.36,14667,0
+WEYS.US,D,20240716,000000,31.77,33.67,31.77,33.67,16532,0
+WEYS.US,D,20240717,000000,33.5,33.66,33.0337,33.66,17085,0
+WEYS.US,D,20240718,000000,33.39,33.61,32.84,32.84,9565,0
+WEYS.US,D,20240719,000000,32.89,33.36,32.77,33.05,7689,0
+WEYS.US,D,20240722,000000,32.98,33.35,32.55,33.02,17412,0
+WEYS.US,D,20240723,000000,32.97,33.47,32.4601,33.27,14907,0
+WEYS.US,D,20240724,000000,32.735,33.6,32.735,32.9,13303,0
+WEYS.US,D,20240725,000000,32.2,33.85,32.2,33.62,21879,0
+WEYS.US,D,20240726,000000,33.66,33.66,33.36,33.55,9516,0
+WEYS.US,D,20240729,000000,33.44,33.66,32.94,33.64,11496,0
+WEYS.US,D,20240730,000000,33.33,34.19,33.21,34.02,12507,0
+WEYS.US,D,20240731,000000,33.87,35.24,33.87,34.81,21919,0
+WEYS.US,D,20240801,000000,35.22,35.22,32.54,32.83,12267,0
+WEYS.US,D,20240802,000000,31.98,32.9657,31.385,32.62,11767,0
+WEYS.US,D,20240805,000000,31.77,31.77,29.4074,30.35,25797,0
+WEYS.US,D,20240806,000000,30.1,31.77,29.83,31.1,10095,0
+WEYS.US,D,20240807,000000,31.75,31.75,30.61,30.84,6578,0
+WEYS.US,D,20240808,000000,31.1,31.9899,30.575,31.03,41443,0
+WEYS.US,D,20240809,000000,30.9387,31,30.19,31,6138,0
+WEYS.US,D,20240812,000000,31.03,31.35,30.31,30.6,11577,0
+WEYS.US,D,20240813,000000,30.6534,31.0853,30.6534,31.03,3110,0
+WEYS.US,D,20240814,000000,31.46,32.7499,31.275,32.22,11626,0
+WEYS.US,D,20240815,000000,32.77,34.44,32.77,34.11,17877,0
+WEYS.US,D,20240816,000000,34.15,34.15,32.62,33.36,19815,0
+WEYS.US,D,20240819,000000,33.51,34.26,33.42,33.8,11076,0
+WEYS.US,D,20240820,000000,33.1,33.56,33.1,33.16,6925,0
+WEYS.US,D,20240821,000000,33.35,33.87,33.35,33.87,4836,0
+WEYS.US,D,20240822,000000,33.87,34.15,33.37,33.61,6151,0
+WEYS.US,D,20240823,000000,33.61,34.7,33.61,34.7,17608,0
+WEYS.US,D,20240826,000000,35,35.1,34.65,34.65,17037,0
+WEYS.US,D,20240827,000000,34.41,34.41,33.78,34.05,9613,0
+WEYS.US,D,20240828,000000,34.05,34.475,33.4755,34.17,11804,0
+WEYS.US,D,20240829,000000,34.17,34.46,33.1,33.4,17503,0
+WEYS.US,D,20240830,000000,33.1,33.38,32.33,33.38,10607,0
+WEYS.US,D,20240903,000000,33.36,33.36,32.356,32.9,13486,0
+WEYS.US,D,20240904,000000,32.78,32.97,32.575,32.8,5967,0
+WEYS.US,D,20240905,000000,32.5,32.9,32.45,32.7,7364,0
+WEYS.US,D,20240906,000000,32.5,32.69,31.99,32.26,7043,0
+WEYS.US,D,20240909,000000,32.22,32.8574,31.9,31.92,11855,0
+WEYS.US,D,20240910,000000,32.24,32.68,31.811,32.45,9519,0
+WEYS.US,D,20240911,000000,31.65,32.84,31.65,32.84,5908,0
+WEYS.US,D,20240912,000000,32.0559,32.62,32.0559,32.62,4611,0
+WEYS.US,D,20240913,000000,32.74,33.62,32.74,33.62,8240,0
+WEYS.US,D,20240916,000000,33.52,33.52,33.14,33.43,6329,0
+WEYS.US,D,20240917,000000,34,34.09,33.69,33.86,7403,0
+WEYS.US,D,20240918,000000,33.66,34.5,33.51,33.72,13145,0
+WEYS.US,D,20240919,000000,34.3,34.5,33.65,34.5,13651,0
+WEYS.US,D,20240920,000000,33.96,34.3766,32.47,32.6,38726,0
+WEYS.US,D,20240923,000000,32.77,33.36,32.21,33.18,10460,0
+WEYS.US,D,20240924,000000,33.3294,34.44,32.63,33.98,16505,0
+WEYS.US,D,20240925,000000,33.71,34.29,33.57,34.2,6773,0
+WEYS.US,D,20240926,000000,34.33,34.34,33.9895,34.07,11808,0
+WEYS.US,D,20240927,000000,34.45,34.45,34.21,34.44,7230,0
+WEYS.US,D,20240930,000000,34.21,34.39,33.76,34.04,15912,0
+WEYS.US,D,20241001,000000,34.02,34.0456,33.44,33.49,10921,0
+WEYS.US,D,20241002,000000,33.92,33.92,33.63,33.63,3011,0
+WEYS.US,D,20241003,000000,33.83,33.83,31.84,32.98,8032,0
+WEYS.US,D,20241004,000000,33.315,33.6,33.315,33.6,3759,0
+WEYS.US,D,20241007,000000,33.71,33.965,33.1,33.4,5326,0
+WEYS.US,D,20241008,000000,33.88,33.88,32.33,32.33,5941,0
+WEYS.US,D,20241009,000000,33.0812,33.0812,32.65,32.8,5777,0
+WEYS.US,D,20241010,000000,32.82,33.3,32.82,33.3,7016,0
+WEYS.US,D,20241011,000000,33.7494,34.01,33.38,33.99,7051,0
+WEYS.US,D,20241014,000000,34,34.16,33.57,33.57,3309,0
+WEYS.US,D,20241015,000000,33.4505,33.5396,33.37,33.37,7585,0
+WEYS.US,D,20241016,000000,33.85,34.44,33.5192,34.44,11234,0
+WEYS.US,D,20241017,000000,34.47,34.72,33.68,34.7,20135,0
+WEYS.US,D,20241018,000000,34.75,35.445,34.33,35,12008,0
+WEYS.US,D,20241021,000000,34.84,34.84,34.3,34.52,12105,0
+WEYS.US,D,20241022,000000,34.5,34.5,33.85,33.93,7222,0
+WEYS.US,D,20241023,000000,33.92,34.58,33.4825,34.58,10159,0
+WEYS.US,D,20241024,000000,34.79,34.79,34.0001,34.23,5916,0
+WEYS.US,D,20241025,000000,34.6,34.6,33.66,33.66,5145,0
+WEYS.US,D,20241028,000000,33.74,34.235,33.67,33.91,6347,0
+WEYS.US,D,20241029,000000,33.91,34.37,33.67,34.37,7248,0
+WEYS.US,D,20241030,000000,33.7101,34.31,33.7101,34.05,10558,0
+WEYS.US,D,20241031,000000,33.965,33.98,33.61,33.66,8503,0
+WEYS.US,D,20241101,000000,33.5,33.76,33.26,33.76,6691,0
+WEYS.US,D,20241104,000000,33.83,34.4399,33.6034,33.82,7871,0
+WEYS.US,D,20241105,000000,33.37,34.5,33.37,34.5,9677,0
+WEYS.US,D,20241106,000000,34.79,41.05,34.79,41.04,49881,0
+WEYS.US,D,20241107,000000,40.8,41.04,38.43,38.5,29898,0
+WEYS.US,D,20241108,000000,38.89,38.89,38.08,38.47,15032,0
+WEYS.US,D,20241111,000000,38.21,38.4699,37.3469,37.99,30291,0
+WEYS.US,D,20241112,000000,38.31,38.47,37.12,37.22,41185,0
+WEYS.US,D,20241113,000000,37.52,38.46,37.22,37.35,12169,0
+WEYS.US,D,20241114,000000,37.38,38,36.915,37.82,24029,0
+WEYS.US,D,20241115,000000,38.44,38.9999,37.8101,38.89,31578,0
+WEYS.US,D,20241118,000000,37.1,37.9,36.39,36.39,18462,0
+WEYS.US,D,20241119,000000,36.1,36.2,34.5,35.36,28531,0
+WEYS.US,D,20241120,000000,35.05,35.28,34.2401,35.28,15600,0
+WEYS.US,D,20241121,000000,35,36.09,35,36.03,8847,0
+WEYS.US,D,20241122,000000,35.67,36.71,35.2555,36.45,12780,0
+WEYS.US,D,20241125,000000,36.9,37.67,36.9,37.31,10781,0
+WEYS.US,D,20241126,000000,37.17,37.17,36.18,36.18,8997,0
+WEYS.US,D,20241127,000000,36.225,36.65,35.29,35.63,12872,0
+WEYS.US,D,20241129,000000,35.51,35.87,35.1,35.71,11447,0
+WEYS.US,D,20241202,000000,36.01,36.5,35.3,35.99,20719,0
+WEYS.US,D,20241203,000000,36.4,36.4,35.35,35.65,8791,0
+WEYS.US,D,20241204,000000,35.35,35.4,34.55,35.05,13454,0
+WEYS.US,D,20241205,000000,35.18,35.18,33.4,33.97,14965,0
+WEYS.US,D,20241206,000000,33.8,34.025,32.81,33.66,24933,0
+WEYS.US,D,20241209,000000,33.745,33.96,33.49,33.49,8458,0
+WEYS.US,D,20241210,000000,33.13,34.07,33.13,33.78,11361,0
+WEYS.US,D,20241211,000000,33.74,34.73,33.48,33.61,58054,0
+WEYS.US,D,20241212,000000,33.7,36.13,33.7,35.51,27762,0
+WEYS.US,D,20241213,000000,35.65,36.9,35.2411,36.1,21008,0
+WEYS.US,D,20241216,000000,36.13,36.54,35.29,35.29,11371,0
+WEYS.US,D,20241217,000000,35.57,36.89,35.355,36.46,19324,0
+WEYS.US,D,20241218,000000,36.495,37.53,35.12,35.56,35633,0
+WEYS.US,D,20241219,000000,36.13,36.64,35.7666,36.17,23454,0
+WEYS.US,D,20241220,000000,36.35,38.24,36.35,38.03,74231,0
+WEYS.US,D,20241223,000000,37.97,38.07,36.55,37,15218,0
+WEYS.US,D,20241224,000000,37.09,37.36,36.75,37.29,5703,0
+WEYS.US,D,20241226,000000,37.09,38.19,37.09,37.45,10992,0
+WEYS.US,D,20241227,000000,37.46,37.46,36.395,37.22,18471,0
+WEYS.US,D,20241230,000000,37.2,37.2,36.715,36.95,10794,0
+WEYS.US,D,20241231,000000,36.86,37.967,36.86,37.55,14631,0
+WEYS.US,D,20250102,000000,38,38.1885,36.44,36.74,18965,0
+WEYS.US,D,20250103,000000,36.53,36.8,33.98,36.74,11770,0
+WEYS.US,D,20250106,000000,36.74,36.74,35.78,35.79,11309,0
+WEYS.US,D,20250107,000000,35.59,35.722,34.9255,35.28,10440,0
+WEYS.US,D,20250108,000000,35.31,35.855,35.09,35.22,12807,0
+WEYS.US,D,20250110,000000,35.06,35.06,34.21,34.47,11507,0
+WEYS.US,D,20250113,000000,33.95,34.5276,33.92,34.34,11875,0
+WEYS.US,D,20250114,000000,34.82,35.01,34.42,34.42,5084,0
+WEYS.US,D,20250115,000000,34.84,35.66,34.7,35.59,7464,0
+WEYS.US,D,20250116,000000,35.835,35.835,34.87,35.22,8208,0
+WEYS.US,D,20250117,000000,35.3,36.2453,34.9653,35.28,15145,0
+WEYS.US,D,20250121,000000,35.41,36.3561,35.3,35.98,8363,0
+WEYS.US,D,20250122,000000,35.96,36.2093,35.2616,35.42,11355,0
+WEYS.US,D,20250123,000000,35.12,35.7,35.12,35.67,13166,0
+WEYS.US,D,20250124,000000,35.87,36.37,35.5001,36.09,11222,0
+WEYS.US,D,20250127,000000,35.09,37.11,35.09,36.32,21463,0
+WEYS.US,D,20250128,000000,36.1,36.826,36.0645,36.46,5328,0
+WEYS.US,D,20250129,000000,36.55,36.85,35.1746,36.69,8953,0
+WEYS.US,D,20250130,000000,36.76,37.25,36.24,36.56,4582,0
+WEYS.US,D,20250131,000000,36.64,36.7784,35.74,35.74,7770,0
+WEYS.US,D,20250203,000000,34.32,35.1946,34.32,34.505,9666,0
+WEYS.US,D,20250204,000000,34.6,35.4,34.6,35.24,4767,0
+WEYS.US,D,20250205,000000,35.15,35.55,35.15,35.54,9160,0
+WEYS.US,D,20250206,000000,35.74,36.28,35.74,36.11,8979,0
+WEYS.US,D,20250207,000000,35.7984,35.7984,35,35.03,7284,0
+WEYS.US,D,20250210,000000,35.54,36.5,35.54,36.15,11616,0
+WEYS.US,D,20250211,000000,36.33,37.19,36.1725,36.71,13304,0
+WEYS.US,D,20250212,000000,36.28,36.4714,36.14,36.16,9950,0
+WEYS.US,D,20250213,000000,36.37,36.56,35.48,36.26,14506,0
+WEYS.US,D,20250214,000000,36.9006,36.9006,36.28,36.28,5400,0
+WEYS.US,D,20250218,000000,36.34,37.19,36.3,37.07,5876,0
+WEYS.US,D,20250219,000000,36.98,37.17,36.1634,36.97,6252,0
+WEYS.US,D,20250220,000000,36.2715,36.63,36.2043,36.63,3061,0
+WEYS.US,D,20250221,000000,36.88,36.9,35.3751,35.92,8005,0
+WEYS.US,D,20250224,000000,35.9666,36.25,35.53,35.53,6948,0
+WEYS.US,D,20250225,000000,35.81,36.7404,34.3,35.46,18142,0
+WEYS.US,D,20250226,000000,35.77,36.795,35.58,36.05,11847,0
+WEYS.US,D,20250227,000000,35.69,35.7,34.55,34.56,9414,0
+WEYS.US,D,20250228,000000,35.59,35.59,34.22,34.78,12250,0
+WEYS.US,D,20250303,000000,34.55,34.55,33.84,33.84,5693,0
+WEYS.US,D,20250304,000000,33.8,34.11,32.75,32.75,12037,0
+WEYS.US,D,20250305,000000,32.38,34.7,31.9,32.17,15534,0
+WEYS.US,D,20250306,000000,31.98,32.3726,29.05,32.18,17809,0
+WEYS.US,D,20250307,000000,32.03,32.03,30.9818,31.63,6872,0
+WEYS.US,D,20250310,000000,31.58,31.71,30.9203,30.97,19030,0
+WEYS.US,D,20250311,000000,30.6,30.81,30.045,30.2,20313,0
+WEYS.US,D,20250312,000000,30.21,30.53,29.7056,30.39,15482,0
+WEYS.US,D,20250313,000000,30,30.685,29.5,29.5,11805,0
+WEYS.US,D,20250314,000000,29.766,29.97,29.21,29.5,10332,0
+WEYS.US,D,20250317,000000,29.74,29.745,28.92,29.24,14630,0
+WEYS.US,D,20250318,000000,29.05,29.4226,28.72,29.33,15002,0
+WEYS.US,D,20250319,000000,29.55,30.3423,29.42,29.97,9957,0
+WEYS.US,D,20250320,000000,29.19,29.4,29.18,29.345,7181,0
+WEYS.US,D,20250321,000000,28.01,29.57,27.9,28.88,46643,0
+WEYS.US,D,20250324,000000,29.37,30.59,29.37,30.43,8794,0
+WEYS.US,D,20250325,000000,30.32,30.49,29.68,29.68,12563,0
+WEYS.US,D,20250326,000000,29.64,30.02,29.64,29.97,13842,0
+WEYS.US,D,20250327,000000,30.165,30.92,30.165,30.92,14412,0
+WEYS.US,D,20250328,000000,30.26,30.58,30.06,30.29,8748,0
+WEYS.US,D,20250331,000000,29.94,31.38,29.834,30.48,16009,0
+WEYS.US,D,20250401,000000,30.15,30.645,29.93,30.08,13386,0
+WEYS.US,D,20250402,000000,30.09,31.4899,30.085,30.68,15153,0
+WEYS.US,D,20250403,000000,28.62,28.8,26.71,27.34,19323,0
+WEYS.US,D,20250404,000000,26.18,27.38,25.51,27.2,44231,0
+WEYS.US,D,20250407,000000,26.0972,28.0899,26.0972,27.72,16707,0
+WEYS.US,D,20250408,000000,28.53,28.54,27.01,27.56,20472,0
+WEYS.US,D,20250409,000000,27.385,32,27.04,31.03,20769,0
+WEYS.US,D,20250410,000000,30.33,30.3578,29.07,29.33,16863,0
+WEYS.US,D,20250411,000000,28.9,30.265,28.7029,29.7,9960,0
+WEYS.US,D,20250414,000000,29.87,29.87,28.9,29.6,13391,0
+WEYS.US,D,20250415,000000,29.1273,29.25,28.65,29.06,14060,0
+WEYS.US,D,20250416,000000,28.825,28.825,27.9435,28.565,9124,0
+WEYS.US,D,20250417,000000,28.54,29.42,28.5,28.97,7727,0
+WEYS.US,D,20250421,000000,28.47,28.95,28.05,28.05,13300,0
+WEYS.US,D,20250422,000000,28.06,29.43,28.06,29.43,8476,0
+WEYS.US,D,20250423,000000,29.65,30.36,28.22,28.4,19955,0
+WEYS.US,D,20250424,000000,28.19,29.15,27.79,28.34,21481,0
+WEYS.US,D,20250425,000000,28.18,28.535,28.01,28.535,5210,0
+WEYS.US,D,20250428,000000,28.4,29.029,28.06,28.31,14535,0
+WEYS.US,D,20250429,000000,28.2,28.9456,28.2,28.94,9351,0
+WEYS.US,D,20250430,000000,28.92,29.9372,28.26,29.9,23038,0
+WEYS.US,D,20250501,000000,30,30.8299,29.3,29.69,26490,0
+WEYS.US,D,20250502,000000,30.18,31.47,29.42,30.62,126040,0
+WEYS.US,D,20250505,000000,30.91,31.85,30.595,30.69,18033,0
+WEYS.US,D,20250506,000000,30.67,32.25,30.208,30.24,9814,0
+WEYS.US,D,20250507,000000,30.88,32.05,30.0749,31.21,17991,0
+WEYS.US,D,20250508,000000,31.21,32.825,31.21,32.02,13174,0
+WEYS.US,D,20250509,000000,32,33.5,31.38,32.6,67434,0
+WEYS.US,D,20250512,000000,33.92,33.92,32.93,33.21,22066,0
+WEYS.US,D,20250513,000000,33.16,33.6121,31.93,32.13,9440,0
+WEYS.US,D,20250514,000000,31.79,32.73,31.3579,31.9,13986,0
+WEYS.US,D,20250515,000000,31.86,34,31.86,33.61,29435,0
+WEYS.US,D,20250516,000000,33.47,33.79,31.5137,33.23,17619,0
+WEYS.US,D,20250519,000000,33,33.56,32.49,33.54,10588,0
+WEYS.US,D,20250520,000000,32.82,32.8504,31.66,31.87,17492,0
+WEYS.US,D,20250521,000000,32,32,31.03,31.3,20982,0
+WEYS.US,D,20250522,000000,31.06,31.9,31.06,31.48,14631,0
+WEYS.US,D,20250523,000000,30.78,31.245,30.78,31.19,7511,0
+WEYS.US,D,20250527,000000,32.5011,32.5011,31.56,31.88,8181,0
+WEYS.US,D,20250528,000000,31.58,31.97,30.8,31.3,20237,0
+WEYS.US,D,20250529,000000,31.77,32.1,31.33,31.42,6671,0
+WEYS.US,D,20250530,000000,30.97,32.02,30.97,31.36,14336,0
+WEYS.US,D,20250602,000000,31.77,32,31.53,31.65,16073,0
+WEYS.US,D,20250603,000000,31.87,32.33,31.63,31.7,13994,0
+WEYS.US,D,20250604,000000,31.6203,31.69,31.6203,31.69,6081,0
+WEYS.US,D,20250605,000000,32.2335,32.35,31.505,31.69,13010,0
+WEYS.US,D,20250606,000000,32.02,32.2679,31.4101,31.91,13334,0
+WEYS.US,D,20250609,000000,31.87,31.985,31.575,31.67,11423,0
+WEYS.US,D,20250610,000000,33.22,33.22,31.83,31.96,8662,0
+WEYS.US,D,20250611,000000,32.02,33.1904,31.745,32.04,14115,0
+WEYS.US,D,20250612,000000,31.42,31.42,30.9,31.04,11305,0
+WEYS.US,D,20250613,000000,30.74,30.74,29.3,29.58,12690,0
+WEYS.US,D,20250616,000000,29.5,30.3723,29.49,30.17,9634,0
+WEYS.US,D,20250617,000000,29.76,30.2875,29.71,29.93,10295,0
+WEYS.US,D,20250618,000000,29.78,30.97,29.73,30.79,16830,0
+WEYS.US,D,20250620,000000,31.22,31.22,29.715,30.03,39029,0
+WEYS.US,D,20250623,000000,30.515,31.3,30,31.3,13646,0
+WEYS.US,D,20250624,000000,31.3,32.74,30.97,32.73,23951,0
+WEYS.US,D,20250625,000000,33,33.4,32.18,32.99,13920,0
+WEYS.US,D,20250626,000000,32.99,33.91,32.59,33.675,10636,0
+WEYS.US,D,20250627,000000,33.3897,33.98,33.33,33.78,53786,0
+WEYS.US,D,20250630,000000,34.05,34.12,33.03,33.16,10179,0
+WEYS.US,D,20250701,000000,33.32,34.63,33.3,33.74,11410,0
+WEYS.US,D,20250702,000000,33.71,33.79,33.3234,33.58,7451,0
+WEYS.US,D,20250703,000000,33.93,34.135,33.68,34.02,6235,0
+WEYS.US,D,20250707,000000,33.59,34.16,32.95,33.06,13563,0
+WEYS.US,D,20250708,000000,33.55,34.02,33.225,33.6,12794,0
+WEYS.US,D,20250709,000000,33.7,33.7,32.6501,33.08,5038,0
+WEYS.US,D,20250710,000000,32.8,33.73,32.8,33.73,9044,0
+WEYS.US,D,20250711,000000,33.6,33.83,32.475,32.81,5225,0
+WEYS.US,D,20250714,000000,32.82,33.0753,32.31,32.5,6217,0
+WEYS.US,D,20250715,000000,31.4789,31.92,31.47,31.77,8669,0
+WEYS.US,D,20250716,000000,31.76,32.48,31.2833,32.17,10098,0
+WEYS.US,D,20250717,000000,31.91,32.12,31.4258,31.86,11981,0
+WEYS.US,D,20250718,000000,31.99,32.02,31.28,31.48,11783,0
+WEYS.US,D,20250721,000000,31.5298,31.985,31.5298,31.53,5417,0
+WEYS.US,D,20250722,000000,31.4,33.325,31.4,32.73,17971,0
+WEYS.US,D,20250723,000000,32.6502,33.29,32.34,32.85,6056,0
+WEYS.US,D,20250724,000000,32.7,32.7,32.37,32.48,6203,0
+WEYS.US,D,20250725,000000,32.48,32.66,31.44,31.68,11189,0
+WEYS.US,D,20250728,000000,31.54,31.83,31.25,31.69,8759,0
+WEYS.US,D,20250729,000000,31.64,32.05,31.02,31.2,6795,0
+WEYS.US,D,20250730,000000,30.96,30.96,29.6872,29.95,12593,0
+WEYS.US,D,20250731,000000,29.78,29.91,28.92,29.08,12652,0
+WEYS.US,D,20250801,000000,28.97,29.475,28.28,28.5,19937,0
+WEYS.US,D,20250804,000000,28.56,29.53,28.5,29.5,11484,0
+WEYS.US,D,20250805,000000,28.0001,30.08,28.0001,29.39,16606,0
+WEYS.US,D,20250806,000000,28.52,29.2,28.36,28.83,16547,0
+WEYS.US,D,20250807,000000,29.04,29.51,29.04,29.36,9833,0
+WEYS.US,D,20250808,000000,29.975,30.1934,29.26,30,11182,0
+WEYS.US,D,20250811,000000,30.31,30.39,29.26,30.26,9101,0
+WEYS.US,D,20250812,000000,29.27,32.1126,29.27,31.89,11230,0
+WEYS.US,D,20250813,000000,31.96,32.1,30.67,30.85,30412,0
+WEYS.US,D,20250814,000000,30,30.71,28.0285,30.19,17781,0
+WEYS.US,D,20250815,000000,30.4,30.56,28.79,29.32,43879,0
+WEYS.US,D,20250818,000000,29.26,29.735,28.56,29.31,16830,0
+WEYS.US,D,20250819,000000,30.1698,30.285,28.59,29.26,16049,0
+WEYS.US,D,20250820,000000,29.11,29.5109,29.11,29.37,8171,0
+WEYS.US,D,20250821,000000,28.96,29.2445,27.83,28.92,20515,0
+WEYS.US,D,20250822,000000,28.98,30.98,28.98,30.85,20380,0
+WEYS.US,D,20250825,000000,30.185,30.8699,30.04,30.04,8163,0
+WEYS.US,D,20250826,000000,30.3,30.54,30.3,30.45,5802,0
+WEYS.US,D,20250827,000000,30.42,30.98,30.39,30.71,9240,0
+WEYS.US,D,20250828,000000,30.9802,30.9807,30.56,30.56,3527,0
+WEYS.US,D,20250829,000000,30.6121,30.75,30.3,30.3,4196,0
+WEYS.US,D,20250902,000000,30.14,30.31,29.91,29.91,8169,0
+WEYS.US,D,20250903,000000,29.92,30.66,29.92,30.03,17085,0
+WEYS.US,D,20250904,000000,30.64,31.5,30.19,31.46,14328,0
+WEYS.US,D,20250905,000000,31.35,31.35,30.6,30.87,10174,0
+WEYS.US,D,20250908,000000,30.85,30.85,30.06,30.49,12137,0
+WEYS.US,D,20250909,000000,30.15,30.3795,29.74,29.99,13488,0
+WEYS.US,D,20250910,000000,30.1,30.39,29.68,29.88,8704,0
+WEYS.US,D,20250911,000000,29.75,30.76,29.75,30.75,8333,0
+WEYS.US,D,20250912,000000,30.75,30.75,29.34,29.34,8749,0
+WEYS.US,D,20250915,000000,29.4,30,29.17,29.56,12196,0
+WEYS.US,D,20250916,000000,29.57,30.42,29.57,30.09,9707,0
+WEYS.US,D,20250917,000000,30.11,30.59,29.5,29.56,16063,0
+WEYS.US,D,20250918,000000,29.44,30.89,29.44,30.71,12078,0
+WEYS.US,D,20250919,000000,30.4,31.11,29.47,30.87,79650,0
+WEYS.US,D,20250922,000000,30.7,31.0699,29.6085,30.55,12014,0
+WEYS.US,D,20250923,000000,30.49,30.755,29.9464,30.14,15035,0
+WEYS.US,D,20250924,000000,30.33,30.33,29.63,29.88,6258,0
+WEYS.US,D,20250925,000000,29.59,30.13,29.59,29.91,8718,0
+WEYS.US,D,20250926,000000,29.8473,30.52,29.8473,30.23,6642,0
+WEYS.US,D,20250929,000000,30.37,30.58,30,30,8125,0
+WEYS.US,D,20250930,000000,30.9999,30.9999,29.82,30.09,13971,0
+WEYS.US,D,20251001,000000,30.01,30.5,29.84,30.5,10942,0
+WEYS.US,D,20251002,000000,30.26,30.77,29.61,29.65,18319,0
+WEYS.US,D,20251003,000000,29.9,30.41,29.64,29.76,7767,0
+WEYS.US,D,20251006,000000,29.78,30.4132,29.34,29.34,10079,0
+WEYS.US,D,20251007,000000,29.31,30.195,28.595,28.65,14231,0
+WEYS.US,D,20251008,000000,28.77,29.54,28.6301,28.92,9813,0
+WEYS.US,D,20251009,000000,28.885,29.57,28.54,28.79,13163,0
+WEYS.US,D,20251010,000000,29.03,29.1035,27.74,27.98,18225,0
+WEYS.US,D,20251013,000000,28.37,28.757,27.7301,28.75,10184,0
+WEYS.US,D,20251014,000000,28.41,29.07,28.41,28.95,10975,0
+WEYS.US,D,20251015,000000,29.1457,29.19,28.85,29.1,10572,0
+WEYS.US,D,20251016,000000,29,29,28.4001,28.56,11288,0
+WEYS.US,D,20251017,000000,28.72,29.06,28.51,28.84,7654,0
+WEYS.US,D,20251020,000000,29.4792,29.4792,28.8232,29.07,8814,0
+WEYS.US,D,20251021,000000,29.06,29.8,29.06,29.78,6765,0
+WEYS.US,D,20251022,000000,29.5125,30.18,29.5125,29.9,11047,0
+WEYS.US,D,20251023,000000,29.7,30.1,29.7,29.86,3237,0
+WEYS.US,D,20251024,000000,30.2092,30.2092,29.79,29.99,4655,0
+WEYS.US,D,20251027,000000,30.02,30.02,29.57,29.85,7974,0
+WEYS.US,D,20251028,000000,29.51,29.78,29.35,29.35,9446,0
+WEYS.US,D,20251029,000000,29.18,29.4506,28.69,29,10025,0
+WEYS.US,D,20251030,000000,28.7,29.3,28.7,29.3,22097,0
+WEYS.US,D,20251031,000000,29.03,29.47,28.66,28.67,13269,0
+WEYS.US,D,20251103,000000,28.8,29.101,28.47,28.57,8367,0
+WEYS.US,D,20251104,000000,28.5,29.4599,28.2,28.2,10387,0
+WEYS.US,D,20251105,000000,29.0551,31.499,29.0551,31.35,21107,0
+WEYS.US,D,20251106,000000,31.02,31.27,30.4001,30.78,8287,0
+WEYS.US,D,20251107,000000,31.05,32.22,30.97,32.22,7710,0
+WEYS.US,D,20251110,000000,32.75,32.96,32.41,32.65,9325,0
+WEYS.US,D,20251111,000000,32.85,33.21,32.55,33.01,15459,0
+WEYS.US,D,20251112,000000,33.12,33.86,32.1101,33.57,20519,0
+WEYS.US,D,20251113,000000,33.66,34.475,33.33,33.33,31848,0
+WEYS.US,D,20251114,000000,33.18,34.925,32.8,34.76,61122,0
+WEYS.US,D,20251117,000000,32.76,33.29,28.74,28.97,43171,0
+WEYS.US,D,20251118,000000,28.71,29.315,27.7301,28.48,27912,0
+WEYS.US,D,20251119,000000,28.21,28.5623,27.25,27.68,29331,0
+WEYS.US,D,20251120,000000,28.3155,28.52,27.7,27.85,18221,0
+WEYS.US,D,20251121,000000,27.69,28.99,27.69,28.99,18423,0
+WEYS.US,D,20251124,000000,29.03,29.4799,28.7,29.42,13193,0
+WEYS.US,D,20251125,000000,29.56,30.25,28.69,30.16,19770,0
+WEYS.US,D,20251126,000000,29.88,30.73,29.88,30.31,16406,0
+WEYS.US,D,20251128,000000,29.8826,30.572,29.77,29.96,8453,0
+WEYS.US,D,20251201,000000,29.92,30.22,29.88,30.01,9620,0
+WEYS.US,D,20251202,000000,30.06,30.35,29.56,30.16,9288,0
+WEYS.US,D,20251203,000000,30.34,31.875,30.34,31.79,20703,0
+WEYS.US,D,20251204,000000,31.5,31.55,30.5,30.81,11668,0
+WEYS.US,D,20251205,000000,30.83,31.3076,30.2,30.84,11701,0
+WEYS.US,D,20251208,000000,30.9,30.92,30.56,30.61,9444,0
+WEYS.US,D,20251209,000000,30.38,32.08,30.325,31.83,19864,0
+WEYS.US,D,20251210,000000,31.66,33.37,31.66,33.28,41571,0
+WEYS.US,D,20251211,000000,33.5,34.15,33.24,33.49,21295,0
+WEYS.US,D,20251212,000000,33.55,33.71,32.85,32.99,8974,0
+WEYS.US,D,20251215,000000,32.66,34.065,31.7,33.85,28626,0
+WEYS.US,D,20251216,000000,33.825,34.17,33.645,34.09,15959,0
+WEYS.US,D,20251217,000000,33.8565,34.15,33.4801,33.94,21089,0
+WEYS.US,D,20251218,000000,34.15,34.44,33.94,34.12,15024,0
+WEYS.US,D,20251219,000000,34.14,34.14,32.21,32.64,29945,0
+WEYS.US,D,20251222,000000,32.8404,32.8404,32.24,32.42,9804,0
+WEYS.US,D,20251223,000000,32.21,32.94,31.77,31.77,6389,0
+WEYS.US,D,20251224,000000,31.1475,31.52,30.56,30.87,10168,0
+WEYS.US,D,20251226,000000,31,31.64,31,31.33,9263,0
+WEYS.US,D,20251229,000000,31.14,31.98,30.572,31.29,14913,0
+WEYS.US,D,20251230,000000,31.3,31.335,30.74,30.79,6523,0
+WEYS.US,D,20251231,000000,30.8096,30.8096,30.22,30.59,9771,0
+WEYS.US,D,20260102,000000,30.63,30.645,30.13,30.33,7166,0
+WEYS.US,D,20260105,000000,30.31,31.815,30.23,30.64,8730,0
+WEYS.US,D,20260106,000000,30.28,31.072,30.2301,30.49,11850,0
+WEYS.US,D,20260107,000000,30.13,30.4099,30.13,30.14,6171,0
+WEYS.US,D,20260108,000000,30.13,31.754,30.13,31.56,8347,0
+WEYS.US,D,20260109,000000,31.63,31.8457,30.56,30.97,12947,0
+WEYS.US,D,20260112,000000,30.87,31.72,30.62,30.86,9178,0
+WEYS.US,D,20260113,000000,30.77,31.27,30.77,30.78,8335,0
+WEYS.US,D,20260114,000000,30.36,30.65,30.31,30.65,5225,0
+WEYS.US,D,20260115,000000,30.7922,31.36,30.7922,31.36,6127,0
+WEYS.US,D,20260116,000000,31.19,31.755,30.86,30.86,11229,0
+WEYS.US,D,20260120,000000,30.35,31.025,30.2901,30.54,7464,0
+WEYS.US,D,20260121,000000,30.5862,31.97,30.5862,31.95,8284,0
+WEYS.US,D,20260122,000000,31.83,32.6881,31.24,31.49,11104,0
+WEYS.US,D,20260123,000000,30.98,31.47,30.7481,30.75,5108,0
+WEYS.US,D,20260126,000000,30.75,30.96,30.32,30.56,9213,0
+WEYS.US,D,20260127,000000,30.49,30.99,30.49,30.5,7622,0
+WEYS.US,D,20260128,000000,30.13,30.35,29.99,30.13,11020,0
+WEYS.US,D,20260129,000000,29.96,30.99,29.91,30.93,11180,0
+WEYS.US,D,20260130,000000,30.93,31.6825,30.93,31.62,13560,0
+WEYS.US,D,20260202,000000,31.82,32.29,31.82,32.1,14637,0
+WEYS.US,D,20260203,000000,32.15,32.15,31.2413,31.9,5868,0
+WEYS.US,D,20260204,000000,32.3539,33.04,31.99,33,7694,0
+WEYS.US,D,20260205,000000,32.73,33.05,32.69,32.74,5390,0
+WEYS.US,D,20260206,000000,32.99,33.195,32.73,32.83,10417,0
+WEYS.US,D,20260209,000000,33,33.4826,31.33,31.4,12130,0
+WEYS.US,D,20260210,000000,32.605,32.605,31.1001,31.17,13093,0
+WEYS.US,D,20260211,000000,31.51,31.72,31.19,31.6,5842,0
+WEYS.US,D,20260212,000000,31.4899,31.52,31.24,31.45,5990,0
+WEYS.US,D,20260213,000000,31.62,32.18,31.5,31.5,5534,0
+WEYS.US,D,20260217,000000,31.1118,32.24,31.1118,31.47,6528,0
+WEYS.US,D,20260218,000000,31.3901,31.795,31.3901,31.78,6039,0
diff --git a/daily/us/nasdaq stocks/3/wgrx.us.txt b/daily/us/nasdaq stocks/3/wgrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..beee246dfef7fed0aba679130fe82dc9b519b923
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wgrx.us.txt	
@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WGRX.US,D,20250221,000000,4.35,4.38,3.3001,3.81,396051,0
+WGRX.US,D,20250224,000000,3.5,3.85,3.09,3.109,121011,0
+WGRX.US,D,20250225,000000,3.06,3.3,2.32,2.73,153999,0
+WGRX.US,D,20250226,000000,2.815,2.95,2.35,2.76,107494,0
+WGRX.US,D,20250227,000000,2.7,3.07,2.51,2.97,146801,0
+WGRX.US,D,20250228,000000,2.86,3.005,2.7,2.7,43054,0
+WGRX.US,D,20250303,000000,2.8,3.05,2.58,2.7,116936,0
+WGRX.US,D,20250304,000000,2.73,2.88,2.5101,2.78,104207,0
+WGRX.US,D,20250305,000000,2.57,2.97,2.57,2.9,58697,0
+WGRX.US,D,20250306,000000,2.8025,2.98,2.7,2.9,21566,0
+WGRX.US,D,20250307,000000,2.71,2.9871,2.63,2.87,52253,0
+WGRX.US,D,20250310,000000,2.8,2.9435,2.66,2.66,11251,0
+WGRX.US,D,20250311,000000,2.7,2.7756,2.4,2.54,52868,0
+WGRX.US,D,20250312,000000,2.4,2.98,2.4,2.89,132887,0
+WGRX.US,D,20250313,000000,2.74,3,2.5,2.67,152471,0
+WGRX.US,D,20250314,000000,2.75,2.96,2.74,2.9,89120,0
+WGRX.US,D,20250317,000000,2.81,3.63,2.8,3.49,85420,0
+WGRX.US,D,20250318,000000,3.5,4.21,3.19,4,53029,0
+WGRX.US,D,20250319,000000,3.95,4.17,3.45,3.98,61797,0
+WGRX.US,D,20250320,000000,4.17,4.75,3.64,4.735,857167,0
+WGRX.US,D,20250321,000000,5.16,5.69,4.15,4.96,965843,0
+WGRX.US,D,20250324,000000,5.34,5.34,3.91,3.95,414810,0
+WGRX.US,D,20250325,000000,3.73,4.35,3.73,4.19,128228,0
+WGRX.US,D,20250326,000000,4.07,4.5,3.88,3.95,106320,0
+WGRX.US,D,20250327,000000,4,4.3106,3.771,3.87,120307,0
+WGRX.US,D,20250328,000000,3.63,4.0907,3.5237,3.82,99621,0
+WGRX.US,D,20250331,000000,3.72,4.48,3.55,4.32,153471,0
+WGRX.US,D,20250401,000000,4.46,4.57,4,4.57,107312,0
+WGRX.US,D,20250402,000000,4.61,4.8,4.1,4.56,83917,0
+WGRX.US,D,20250403,000000,4.35,4.57,4.2,4.51,32850,0
+WGRX.US,D,20250404,000000,4.39,4.55,4.11,4.11,54775,0
+WGRX.US,D,20250407,000000,4,4.4938,3.88,3.94,104877,0
+WGRX.US,D,20250408,000000,4.19,4.53,3.68,3.82,115032,0
+WGRX.US,D,20250409,000000,4.21,4.36,3.68,4.3,366301,0
+WGRX.US,D,20250410,000000,4.63,4.7,3.68,3.91,348901,0
+WGRX.US,D,20250411,000000,3.92,4,2.75,2.89,405123,0
+WGRX.US,D,20250414,000000,3.01,4.14,2.99,3.83,448343,0
+WGRX.US,D,20250415,000000,3.67,3.96,3.61,3.94,47361,0
+WGRX.US,D,20250416,000000,3.81,4.2,3.56,3.67,144065,0
+WGRX.US,D,20250417,000000,3.62,3.95,3.09,3.29,149087,0
+WGRX.US,D,20250421,000000,3.275,3.45,3.0701,3.1,51500,0
+WGRX.US,D,20250422,000000,3.15,3.525,3.15,3.495,64242,0
+WGRX.US,D,20250423,000000,3.55,4.1999,3.5238,4.17,143934,0
+WGRX.US,D,20250424,000000,4.18,4.27,3.87,4.27,42436,0
+WGRX.US,D,20250425,000000,4.01,4.23,3.84,3.95,49294,0
+WGRX.US,D,20250428,000000,4.01,4.3519,3.63,3.94,32677,0
+WGRX.US,D,20250429,000000,3.85,4.02,3.65,4.02,68481,0
+WGRX.US,D,20250430,000000,4,4.4,3.255,4.34,107656,0
+WGRX.US,D,20250501,000000,4.25,4.48,4.06,4.3,62705,0
+WGRX.US,D,20250502,000000,4.26,4.58,4.0597,4.46,60282,0
+WGRX.US,D,20250505,000000,4.43,4.6348,4.31,4.57,22326,0
+WGRX.US,D,20250506,000000,4.57,4.57,4.336,4.54,15620,0
+WGRX.US,D,20250507,000000,4.37,4.6232,4.12,4.32,24345,0
+WGRX.US,D,20250508,000000,6.6,7.04,2.84,3,12585552,0
+WGRX.US,D,20250509,000000,2.82,2.85,2.3,2.71,691282,0
+WGRX.US,D,20250512,000000,2.84,2.93,2.4561,2.56,415125,0
+WGRX.US,D,20250513,000000,2.57,2.665,2.08,2.1,316945,0
+WGRX.US,D,20250514,000000,2.12,2.1482,1.41,1.79,344008,0
+WGRX.US,D,20250515,000000,1.87,2.6,1.87,2.33,1081804,0
+WGRX.US,D,20250516,000000,2.39,2.43,2.21,2.36,152133,0
+WGRX.US,D,20250519,000000,2.3,2.75,2.2921,2.68,164636,0
+WGRX.US,D,20250520,000000,3,3,2.6,2.66,188345,0
+WGRX.US,D,20250521,000000,2.62,2.66,2.19,2.26,193538,0
+WGRX.US,D,20250522,000000,2.31,2.5,2.3,2.48,59207,0
+WGRX.US,D,20250523,000000,2.47,2.5,2.25,2.36,76150,0
+WGRX.US,D,20250527,000000,2.4,2.5,2.35,2.5,118300,0
+WGRX.US,D,20250528,000000,2.55,2.55,2.29,2.32,43400,0
+WGRX.US,D,20250529,000000,2.42,2.56,2.32,2.33,43938,0
+WGRX.US,D,20250530,000000,2.34,2.37,2,2.01,119789,0
+WGRX.US,D,20250602,000000,2.05,2.05,1.77,1.88,106512,0
+WGRX.US,D,20250603,000000,1.92,2.01,1.85,1.87,91742,0
+WGRX.US,D,20250604,000000,1.93,2.0717,1.92,1.96,85653,0
+WGRX.US,D,20250605,000000,2.02,2.0948,1.71,1.74,150182,0
+WGRX.US,D,20250606,000000,1.78,1.9,1.42,1.69,165310,0
+WGRX.US,D,20250609,000000,1.7,1.82,1.7,1.76,65997,0
+WGRX.US,D,20250610,000000,1.73,1.735,1.42,1.42,274978,0
+WGRX.US,D,20250611,000000,1.4,1.56,1.4,1.42,244346,0
+WGRX.US,D,20250612,000000,1.42,1.4997,1.35,1.41,89818,0
+WGRX.US,D,20250613,000000,1.48,1.48,1.3,1.33,136243,0
+WGRX.US,D,20250616,000000,1.33,1.45,1.33,1.38,63862,0
+WGRX.US,D,20250617,000000,1.4,1.4142,1.28,1.31,42929,0
+WGRX.US,D,20250618,000000,1.33,1.38,1.17,1.22,151866,0
+WGRX.US,D,20250620,000000,1.23,1.2843,1.2,1.21,70257,0
+WGRX.US,D,20250623,000000,1.2,1.24,1.03,1.07,132591,0
+WGRX.US,D,20250624,000000,1.07,1.0995,0.972,1.01,163499,0
+WGRX.US,D,20250625,000000,1,1.025,0.9,0.92,172583,0
+WGRX.US,D,20250626,000000,0.9311,1.19,0.9301,1.11,290912,0
+WGRX.US,D,20250627,000000,1.2,1.26,1.01,1.01,1396766,0
+WGRX.US,D,20250630,000000,1.05,1.08,0.96,0.9686,288540,0
+WGRX.US,D,20250701,000000,0.94,0.96,0.8687,0.8997,284097,0
+WGRX.US,D,20250702,000000,0.93,0.999,0.8997,0.913,259031,0
+WGRX.US,D,20250703,000000,0.92,0.9747,0.8801,0.91,85399,0
+WGRX.US,D,20250707,000000,0.9477,0.953,0.92,0.94,124676,0
+WGRX.US,D,20250708,000000,0.9388,0.9453,0.82,0.8842,234966,0
+WGRX.US,D,20250709,000000,0.91,0.915,0.84,0.8611,151100,0
+WGRX.US,D,20250710,000000,0.8939,1.01,0.85,1,414796,0
+WGRX.US,D,20250711,000000,1.01,1.03,0.86,0.912,321052,0
+WGRX.US,D,20250714,000000,0.912,0.979,0.852,0.8612,220320,0
+WGRX.US,D,20250715,000000,0.86,0.890549,0.7514,0.809,224865,0
+WGRX.US,D,20250716,000000,0.8,0.85,0.782,0.8496,96660,0
+WGRX.US,D,20250717,000000,0.869,0.98,0.85,0.92,317425,0
+WGRX.US,D,20250718,000000,1,1.74,0.938,1.01,32865294,0
+WGRX.US,D,20250721,000000,1.11,1.2704,1.02,1.18,4624728,0
+WGRX.US,D,20250722,000000,1.14,1.16,1,1.03,1174796,0
+WGRX.US,D,20250723,000000,1.06,1.1397,1.03,1.06,580720,0
+WGRX.US,D,20250724,000000,1.07,1.07,0.91,0.95,783922,0
+WGRX.US,D,20250725,000000,0.91,0.94499,0.89,0.94,543800,0
+WGRX.US,D,20250728,000000,0.9919,1.05,0.95,0.9899,1839047,0
+WGRX.US,D,20250729,000000,0.9302,0.9746,0.8497,0.879,548935,0
+WGRX.US,D,20250730,000000,0.91,0.94,0.86,0.9056,198619,0
+WGRX.US,D,20250731,000000,0.89,0.909999,0.836,0.8679,241659,0
+WGRX.US,D,20250801,000000,0.87,0.87,0.77,0.84,298546,0
+WGRX.US,D,20250804,000000,0.84,0.88,0.7661,0.8216,204339,0
+WGRX.US,D,20250805,000000,0.84,0.875,0.7875,0.8106,318509,0
+WGRX.US,D,20250806,000000,0.8,0.8399,0.8,0.8101,161557,0
+WGRX.US,D,20250807,000000,0.8114,0.8175,0.7054,0.7585,484361,0
+WGRX.US,D,20250808,000000,0.8,0.804,0.7778,0.8,262275,0
+WGRX.US,D,20250811,000000,0.8,0.81,0.713,0.738,539763,0
+WGRX.US,D,20250812,000000,0.705,0.7408,0.7,0.707,266523,0
+WGRX.US,D,20250813,000000,0.7228,0.75,0.67,0.699,250147,0
+WGRX.US,D,20250814,000000,0.68,0.699999,0.65,0.668,255752,0
+WGRX.US,D,20250815,000000,0.652,0.675,0.615,0.6211,162751,0
+WGRX.US,D,20250818,000000,0.733,1.1,0.681501,0.75,90217880,0
+WGRX.US,D,20250819,000000,0.7344,0.888,0.7344,0.8704,4461864,0
+WGRX.US,D,20250820,000000,0.85,0.91,0.790101,0.821,1061853,0
+WGRX.US,D,20250821,000000,0.84,0.99,0.751,0.7565,2895535,0
+WGRX.US,D,20250822,000000,0.7795,0.947,0.7795,0.945,2015584,0
+WGRX.US,D,20250825,000000,0.9167,1.79,0.8701,1.64,24787459,0
+WGRX.US,D,20250826,000000,1.53,1.95,1.53,1.73,4863042,0
+WGRX.US,D,20250827,000000,1.71,1.89,1.5,1.55,1778863,0
+WGRX.US,D,20250828,000000,1.5,1.62,1.265,1.34,2333136,0
+WGRX.US,D,20250829,000000,1.29,1.3785,1.11,1.23,910028,0
+WGRX.US,D,20250902,000000,1.21,1.5095,1.1904,1.4,1603674,0
+WGRX.US,D,20250903,000000,1.43,1.55,1.34,1.47,1779550,0
+WGRX.US,D,20250904,000000,1.46,1.47,1.27,1.37,614278,0
+WGRX.US,D,20250905,000000,1.36,1.42,1.18,1.32,782491,0
+WGRX.US,D,20250908,000000,1.36,1.6,1.36,1.59,1593342,0
+WGRX.US,D,20250909,000000,1.65,1.69,1.47,1.67,1483109,0
+WGRX.US,D,20250910,000000,1.72,1.72,1.38,1.41,1120977,0
+WGRX.US,D,20250911,000000,1.44,1.625,1.41,1.53,914729,0
+WGRX.US,D,20250912,000000,1.56,1.6091,1.435,1.5,826973,0
+WGRX.US,D,20250915,000000,1.43,1.5,1.315,1.37,622071,0
+WGRX.US,D,20250916,000000,1.36,1.46,1.36,1.37,317529,0
+WGRX.US,D,20250917,000000,1.33,1.48,1.33,1.4,637937,0
+WGRX.US,D,20250918,000000,1.39,1.45,1.38,1.38,364031,0
+WGRX.US,D,20250919,000000,1.37,1.5,1.365,1.37,1613163,0
+WGRX.US,D,20250922,000000,1.33,1.3491,1.11,1.11,901365,0
+WGRX.US,D,20250923,000000,1.13,1.1436,1.02,1.02,720944,0
+WGRX.US,D,20250924,000000,1.11,1.1197,0.96,0.9831,2044546,0
+WGRX.US,D,20250925,000000,0.95,1.08,0.9111,1.01,1492062,0
+WGRX.US,D,20250926,000000,0.75,0.99,0.7387,0.97,3624929,0
+WGRX.US,D,20250929,000000,1,1.0299,0.8806,0.94,950295,0
+WGRX.US,D,20250930,000000,0.937,0.9584,0.8651,0.8871,930083,0
+WGRX.US,D,20251001,000000,0.8809,0.94,0.83,0.8443,1356000,0
+WGRX.US,D,20251002,000000,0.8199,0.87,0.78,0.8012,966288,0
+WGRX.US,D,20251003,000000,0.7965,0.8271,0.6401,0.6784,3014595,0
+WGRX.US,D,20251006,000000,0.7,0.7589,0.6758,0.7163,1030448,0
+WGRX.US,D,20251007,000000,0.7164,0.7251,0.6801,0.7145,579887,0
+WGRX.US,D,20251008,000000,0.7012,0.7216,0.6815,0.708,562677,0
+WGRX.US,D,20251009,000000,0.69,0.72,0.6835,0.7076,457025,0
+WGRX.US,D,20251010,000000,0.7088,0.7088,0.649,0.6587,685343,0
+WGRX.US,D,20251013,000000,0.6632,0.6632,0.57,0.599,1114124,0
+WGRX.US,D,20251014,000000,0.632,0.6699,0.599,0.6243,867743,0
+WGRX.US,D,20251015,000000,0.6297,0.633,0.554,0.5808,1012499,0
+WGRX.US,D,20251016,000000,0.6,0.6199,0.5,0.5114,929596,0
+WGRX.US,D,20251017,000000,0.5114,0.522,0.467,0.48,664064,0
+WGRX.US,D,20251020,000000,0.504,0.527799,0.4124,0.4295,1107944,0
+WGRX.US,D,20251021,000000,0.4295,0.4295,0.3522,0.3588,1704905,0
+WGRX.US,D,20251022,000000,0.429,0.4412,0.36,0.3695,4013644,0
+WGRX.US,D,20251023,000000,0.37525,0.4196,0.3357,0.4029,44385169,0
+WGRX.US,D,20251024,000000,0.88725,1.46,0.87281,1.15,724659884,0
+WGRX.US,D,20251027,000000,0.915,0.93,0.7888,0.8201,27923986,0
+WGRX.US,D,20251028,000000,0.7409,0.789999,0.6203,0.6497,12521581,0
+WGRX.US,D,20251029,000000,0.63,0.6367,0.6,0.6241,4063868,0
+WGRX.US,D,20251030,000000,0.5656,0.817,0.55,0.7864,15211167,0
+WGRX.US,D,20251031,000000,0.7,0.7699,0.67,0.6992,4440725,0
+WGRX.US,D,20251103,000000,0.6651,0.7135,0.66,0.6682,1569596,0
+WGRX.US,D,20251104,000000,0.6491,0.6778,0.6124,0.638,2035453,0
+WGRX.US,D,20251105,000000,0.615,0.689,0.615,0.6566,964985,0
+WGRX.US,D,20251106,000000,0.669,0.7083,0.6515,0.6896,1294726,0
+WGRX.US,D,20251107,000000,0.625,0.6673,0.6226,0.639,1039173,0
+WGRX.US,D,20251110,000000,0.61,0.63,0.5745,0.5896,1525090,0
+WGRX.US,D,20251111,000000,0.575,0.6399,0.5679,0.5908,1099631,0
+WGRX.US,D,20251112,000000,0.5859,0.6037,0.5609,0.5707,1656006,0
+WGRX.US,D,20251113,000000,0.5463,0.5762,0.54,0.5503,1335438,0
+WGRX.US,D,20251114,000000,0.53,0.69,0.53,0.6455,2728480,0
+WGRX.US,D,20251117,000000,0.7,0.71,0.5851,0.5851,1745969,0
+WGRX.US,D,20251118,000000,0.5491,0.6,0.5491,0.5726,1003637,0
+WGRX.US,D,20251119,000000,0.5865,0.5999,0.555,0.5789,757715,0
+WGRX.US,D,20251120,000000,0.5504,0.5786,0.47,0.4886,1992573,0
+WGRX.US,D,20251121,000000,0.4897,0.5097,0.44,0.5001,1435867,0
+WGRX.US,D,20251124,000000,0.5178,0.5382,0.497,0.5114,587083,0
+WGRX.US,D,20251125,000000,0.5092,0.566,0.5092,0.55,432307,0
+WGRX.US,D,20251126,000000,0.6,0.6625,0.5765,0.6317,3270088,0
+WGRX.US,D,20251128,000000,0.616,0.63,0.595,0.6001,554657,0
+WGRX.US,D,20251201,000000,0.565,0.5967,0.554,0.5588,671307,0
+WGRX.US,D,20251202,000000,0.5649,0.5966,0.559,0.56,401651,0
+WGRX.US,D,20251203,000000,0.566,0.576699,0.5237,0.5677,833272,0
+WGRX.US,D,20251204,000000,0.5677,0.6195,0.53,0.6097,686283,0
+WGRX.US,D,20251205,000000,0.6053,0.611,0.5421,0.5669,730116,0
+WGRX.US,D,20251208,000000,0.5863,0.6451,0.5753,0.6103,1020799,0
+WGRX.US,D,20251209,000000,0.609,0.61455,0.58,0.6023,301198,0
+WGRX.US,D,20251210,000000,0.6092,0.6379,0.5863,0.6119,524680,0
+WGRX.US,D,20251211,000000,0.6,0.63,0.59,0.6197,181219,0
+WGRX.US,D,20251212,000000,0.6254,0.6254,0.565,0.5725,268075,0
+WGRX.US,D,20251215,000000,0.57,0.598,0.5413,0.58,434199,0
+WGRX.US,D,20251216,000000,0.56,0.5749,0.52,0.54,425016,0
+WGRX.US,D,20251217,000000,0.5112,0.548,0.5013,0.5015,248311,0
+WGRX.US,D,20251218,000000,0.503,0.52,0.4701,0.4789,370141,0
+WGRX.US,D,20251219,000000,0.4827,0.4972,0.4504,0.4857,701480,0
+WGRX.US,D,20251222,000000,0.4772,0.4952,0.465001,0.4673,419809,0
+WGRX.US,D,20251223,000000,0.45,0.4623,0.4202,0.4281,435461,0
+WGRX.US,D,20251224,000000,0.42,0.4471,0.42,0.4336,131781,0
+WGRX.US,D,20251226,000000,0.4396,0.4396,0.401,0.4045,368977,0
+WGRX.US,D,20251229,000000,0.4,0.407,0.3777,0.3797,419107,0
+WGRX.US,D,20251230,000000,0.3705,0.3805,0.35,0.3675,577882,0
+WGRX.US,D,20251231,000000,0.3521,0.41825,0.3511,0.3995,786510,0
+WGRX.US,D,20260102,000000,0.4,0.4335,0.390101,0.4335,234046,0
+WGRX.US,D,20260105,000000,0.44,0.4498,0.4114,0.4151,261620,0
+WGRX.US,D,20260106,000000,0.42,0.4354,0.42,0.42,170620,0
+WGRX.US,D,20260107,000000,0.4283,0.4425,0.4026,0.4052,423996,0
+WGRX.US,D,20260108,000000,0.417,0.442,0.4015,0.403,517150,0
+WGRX.US,D,20260109,000000,0.422,0.422,0.3928,0.3929,458774,0
+WGRX.US,D,20260112,000000,0.42,0.437,0.41,0.4343,569018,0
+WGRX.US,D,20260113,000000,0.4387,0.439,0.41011,0.4201,301094,0
+WGRX.US,D,20260114,000000,0.45,0.45,0.41,0.4177,154714,0
+WGRX.US,D,20260115,000000,0.4266,0.43,0.4,0.4083,216702,0
+WGRX.US,D,20260116,000000,0.3961,0.407,0.3926,0.4057,295748,0
+WGRX.US,D,20260120,000000,0.3914,0.4004,0.39,0.39,223003,0
+WGRX.US,D,20260121,000000,0.39,0.3999,0.39,0.3971,234584,0
+WGRX.US,D,20260122,000000,0.392,0.4188,0.3873,0.4066,313826,0
+WGRX.US,D,20260123,000000,0.3983,0.4248,0.3983,0.4019,145823,0
+WGRX.US,D,20260126,000000,0.391,0.3969,0.3668,0.385,418168,0
+WGRX.US,D,20260127,000000,0.385,0.3979,0.385,0.39255,374072,0
+WGRX.US,D,20260128,000000,0.3891,0.39,0.376,0.3767,229395,0
+WGRX.US,D,20260129,000000,0.3628,0.37199,0.3221,0.3352,712040,0
+WGRX.US,D,20260130,000000,0.3351,0.3586,0.3351,0.3586,284560,0
+WGRX.US,D,20260202,000000,0.3682,0.3682,0.3227,0.3337,607877,0
+WGRX.US,D,20260203,000000,0.3399,0.3635,0.3249,0.3618,395364,0
+WGRX.US,D,20260204,000000,0.3632,0.3632,0.325,0.3352,270628,0
+WGRX.US,D,20260205,000000,0.3311,0.343,0.31805,0.3185,328686,0
+WGRX.US,D,20260206,000000,0.3468,0.3469,0.3,0.3118,473360,0
+WGRX.US,D,20260209,000000,0.3151,0.3179,0.2863,0.3069,384671,0
+WGRX.US,D,20260210,000000,0.3088,0.31,0.2805,0.3017,478782,0
+WGRX.US,D,20260211,000000,0.3017,0.3186,0.27,0.3137,1047727,0
+WGRX.US,D,20260212,000000,0.31,0.31,0.2758,0.2812,699797,0
+WGRX.US,D,20260213,000000,0.2925,0.2925,0.2784,0.2788,412974,0
+WGRX.US,D,20260217,000000,0.2762,0.277,0.2502,0.2576,312621,0
+WGRX.US,D,20260218,000000,0.2821,0.2899,0.25,0.260599,13953865,0
diff --git a/daily/us/nasdaq stocks/3/wgs.us.txt b/daily/us/nasdaq stocks/3/wgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0c1572e9fb78c0d9c737affd95cd41d04a0a239
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wgs.us.txt	
@@ -0,0 +1,1318 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WGS.US,D,20201116,000000,358.71,358.71,318.78,327.69,241.87878546,0
+WGS.US,D,20201119,000000,327.36,327.36,326.637,327.36,37.09090872,0
+WGS.US,D,20201120,000000,326.723,330.66,326.723,330.66,93.75757482,0
+WGS.US,D,20201123,000000,330,332.31,329.67,330.66,768.90908322,0
+WGS.US,D,20201124,000000,331.32,334.95,330.66,332.31,1095.60604965,0
+WGS.US,D,20201125,000000,333.3,336.6,333.3,334.95,985.21211136,0
+WGS.US,D,20201127,000000,334.29,335.28,334.29,334.29,53.06060553,0
+WGS.US,D,20201130,000000,337.26,339.24,331.65,338.085,320.75757255,0
+WGS.US,D,20201201,000000,364.32,400.62,333.465,341.59,809.18181009,0
+WGS.US,D,20201202,000000,363,363,336.6,351.985,905.84847579,0
+WGS.US,D,20201203,000000,343.2,346.5,334.29,336.6,3290.15148225,0
+WGS.US,D,20201204,000000,338.91,339.9,336.468,338.25,2800.3030023,0
+WGS.US,D,20201207,000000,363,396,341.55,346.5,9093.69687876,0
+WGS.US,D,20201208,000000,349.8,349.8,338.25,341.55,3684.69693285,0
+WGS.US,D,20201209,000000,349.8,349.8,339.24,346.5,9152.48475696,0
+WGS.US,D,20201210,000000,349.47,351.45,341.55,344.141,13882.63622481,0
+WGS.US,D,20201211,000000,349.8,349.8,341.55,348.48,6364.27266363,0
+WGS.US,D,20201214,000000,353.1,378.51,349.8,354.09,15423.12105789,0
+WGS.US,D,20201215,000000,356.4,363,349.8,349.8,2941.03027362,0
+WGS.US,D,20201216,000000,354.75,359.7,345.18,352.44,8495.24233929,0
+WGS.US,D,20201217,000000,352.44,352.44,348.15,351.78,2927.06057679,0
+WGS.US,D,20201218,000000,359.04,359.7,350.79,358.05,7675.87871112,0
+WGS.US,D,20201221,000000,371.91,396.99,356.07,372.9,23322.1209789,0
+WGS.US,D,20201222,000000,384.12,387.75,366.96,371.91,13065.66653601,0
+WGS.US,D,20201223,000000,369.93,381.81,367.95,378.51,9706.15141809,0
+WGS.US,D,20201224,000000,400.95,404.25,379.5,382.47,13524.36350112,0
+WGS.US,D,20201228,000000,391.05,391.05,370.26,375.87,14136.0604647,0
+WGS.US,D,20201229,000000,379.5,379.5,359.7,366.3,13529.57562228,0
+WGS.US,D,20201230,000000,363.33,375.54,359.7,365.31,4384.03025919,0
+WGS.US,D,20201231,000000,365.31,370.26,358.38,364.32,8266.3635537,0
+WGS.US,D,20210104,000000,364.32,375.87,353.43,354.743,13462.81804719,0
+WGS.US,D,20210105,000000,361.02,367.95,356.73,361.35,14149.48470699,0
+WGS.US,D,20210106,000000,360.69,366.3,353.1,359.37,4568.69692401,0
+WGS.US,D,20210107,000000,374.22,374.22,353.43,369.6,25845.42398397,0
+WGS.US,D,20210108,000000,369.765,379.5,366.3,374.55,11688.06048918,0
+WGS.US,D,20210111,000000,377.19,380.16,367.95,380.16,21494.81796687,0
+WGS.US,D,20210112,000000,380.16,388.41,373.23,387.09,11095.93928298,0
+WGS.US,D,20210113,000000,391.05,409.2,386.76,402.27,19995.84828489,0
+WGS.US,D,20210114,000000,422.4,425.04,386.43,400.95,21426.57554331,0
+WGS.US,D,20210115,000000,404.58,404.58,372.57,391.38,19242.81798939,0
+WGS.US,D,20210119,000000,399.63,399.63,371.58,384.45,21093.18160725,0
+WGS.US,D,20210120,000000,388.08,396,387.75,393.03,9485.72717787,0
+WGS.US,D,20210121,000000,389.4,397.65,388.991,396.33,7366.90901724,0
+WGS.US,D,20210122,000000,397.65,405.24,392.205,404.25,11443.24230981,0
+WGS.US,D,20210125,000000,413.16,446.16,397.65,412.17,33404.09057505,0
+WGS.US,D,20210126,000000,419.76,435.6,412.17,428.34,31629.54513825,0
+WGS.US,D,20210127,000000,401.61,422.4,371.58,411.18,29299.27243428,0
+WGS.US,D,20210128,000000,420.75,420.75,396,415.14,22244.39371695,0
+WGS.US,D,20210129,000000,405.9,412.83,400.95,412.83,12738.75744837,0
+WGS.US,D,20210201,000000,413.49,446.16,406.23,420.09,14137.90894953,0
+WGS.US,D,20210202,000000,444.18,458.04,432.3,433.62,16263.06044343,0
+WGS.US,D,20210203,000000,439.56,494.67,439.56,448.14,15330.63621033,0
+WGS.US,D,20210204,000000,445.83,457.185,445.5,453.75,10270.51504881,0
+WGS.US,D,20210205,000000,464.31,484.44,443.85,455.73,29138.7875874,0
+WGS.US,D,20210208,000000,483.45,484.77,465.3,470.91,17242.57558515,0
+WGS.US,D,20210209,000000,479.49,518.1,468.6,512.16,27671.45426874,0
+WGS.US,D,20210210,000000,759,849.42,626.34,729.3,780580.47704268,0
+WGS.US,D,20210211,000000,691.68,755.37,684.753,737.55,183602.1193761,0
+WGS.US,D,20210212,000000,864.485,896.94,833.25,851.73,207816.02822487,0
+WGS.US,D,20210216,000000,876.48,887.7,802.23,808.17,99654.15051861,0
+WGS.US,D,20210217,000000,810.15,816.42,738.21,768.24,78913.99921086,0
+WGS.US,D,20210218,000000,775.83,824.67,762.3,788.7,60094.96909602,0
+WGS.US,D,20210219,000000,793.32,819.72,750.75,762.3,77965.1507355,0
+WGS.US,D,20210222,000000,762.3,772.86,701.25,709.17,68509.51446642,0
+WGS.US,D,20210223,000000,664.62,686.07,600.27,645.48,124636.30178394,0
+WGS.US,D,20210224,000000,660.33,699.557,653.73,663.3,45666.15105849,0
+WGS.US,D,20210225,000000,666.6,709.5,612.48,635.58,78889.45375656,0
+WGS.US,D,20210226,000000,654.06,689.7,606.213,660.33,71768.1811005,0
+WGS.US,D,20210301,000000,685.41,707.52,670.23,692.34,48234.12072978,0
+WGS.US,D,20210302,000000,687.72,708.84,646.14,651.75,32280.3027075,0
+WGS.US,D,20210303,000000,653.07,658.921,581.13,600.27,82510.02947793,0
+WGS.US,D,20210304,000000,594.33,596.31,485.43,528.33,145057.51370094,0
+WGS.US,D,20210305,000000,528.99,547.14,451.11,541.53,103490.45351055,0
+WGS.US,D,20210308,000000,557.04,574.2,486.09,498.63,46619.66620047,0
+WGS.US,D,20210309,000000,520.74,566.61,515.46,531.3,30219.27242508,0
+WGS.US,D,20210310,000000,553.41,577.17,540.21,552.75,22248.87856539,0
+WGS.US,D,20210311,000000,560.34,585.75,557.04,568.59,23168.96946528,0
+WGS.US,D,20210312,000000,562.65,572.88,544.5,569.91,16533.30286497,0
+WGS.US,D,20210315,000000,577.946,616.77,576.84,593.67,16117.66650549,0
+WGS.US,D,20210316,000000,589.05,609.177,559.02,559.68,16916.30286114,0
+WGS.US,D,20210317,000000,530.64,560.34,506.55,549.45,22399.36341237,0
+WGS.US,D,20210318,000000,536.25,542.85,511.83,516.45,14621.211975,0
+WGS.US,D,20210319,000000,523.38,532.62,496.65,520.08,18205.18163613,0
+WGS.US,D,20210322,000000,524.7,565.62,519.75,551.76,13757.69683212,0
+WGS.US,D,20210323,000000,562.32,562.32,496.98,509.52,20524.8482796,0
+WGS.US,D,20210324,000000,514.8,516.45,452.43,456.72,40070.93899323,0
+WGS.US,D,20210325,000000,430.32,483.45,420.75,474.54,66138.1811568,0
+WGS.US,D,20210326,000000,460.35,491.37,432.63,466.29,44357.09046552,0
+WGS.US,D,20210329,000000,455.4,466.62,446.16,451.11,19985.51495166,0
+WGS.US,D,20210330,000000,448.47,471.57,430.65,449.79,22500.96947196,0
+WGS.US,D,20210331,000000,462,495.99,457.71,491.37,25390.12095822,0
+WGS.US,D,20210401,000000,506.22,558.36,495.99,552.75,62216.93877177,0
+WGS.US,D,20210405,000000,553.08,553.08,506.55,515.13,29559.51485592,0
+WGS.US,D,20210406,000000,510.51,527.67,496.65,515.13,22635.93916758,0
+WGS.US,D,20210407,000000,511.17,522.225,491.04,502.59,15686.87863101,0
+WGS.US,D,20210408,000000,513.48,531.96,486.75,509.19,32607.2724012,0
+WGS.US,D,20210409,000000,508.86,514.14,490.05,495,9829.72717443,0
+WGS.US,D,20210412,000000,493.35,499.62,470.58,481.14,11345.36352291,0
+WGS.US,D,20210413,000000,479.82,489.39,458.7,474.21,15243.30287787,0
+WGS.US,D,20210414,000000,470.25,477.345,455.4,461.34,13690.57562067,0
+WGS.US,D,20210415,000000,463.98,468.138,434.445,447.15,24600.09066309,0
+WGS.US,D,20210416,000000,443.19,464.501,432.63,460.02,14724.66651942,0
+WGS.US,D,20210419,000000,443.85,470.894,434.94,456.39,22793.42401449,0
+WGS.US,D,20210420,000000,452.76,462,437.25,444.18,16529.06044077,0
+WGS.US,D,20210421,000000,441.54,475.857,430.32,468.93,13196.57562561,0
+WGS.US,D,20210422,000000,470.91,475.53,453.869,460.35,9630.45444915,0
+WGS.US,D,20210423,000000,459.36,484.44,457.38,469.92,11611.12109601,0
+WGS.US,D,20210426,000000,473.55,478.17,450.45,468.93,15966.51499185,0
+WGS.US,D,20210427,000000,468.93,481.14,447.15,456.72,13651.99986348,0
+WGS.US,D,20210428,000000,448.8,462,447.15,448.8,12531.18169287,0
+WGS.US,D,20210429,000000,453.09,461.34,444.18,460.02,10658.63625705,0
+WGS.US,D,20210430,000000,447.81,460.02,444.51,447.15,6770.63629593,0
+WGS.US,D,20210503,000000,455.4,455.4,434.61,435.93,7129.75750446,0
+WGS.US,D,20210504,000000,435.93,438.9,404.25,427.02,21974.36341662,0
+WGS.US,D,20210505,000000,429,438.9,407.22,415.47,11795.36351841,0
+WGS.US,D,20210506,000000,413.49,416.787,373.23,385.44,34893.51480258,0
+WGS.US,D,20210507,000000,390.72,410.19,376.86,398.31,24593.51490558,0
+WGS.US,D,20210510,000000,392.04,392.7,358.05,364.65,42203.96927493,0
+WGS.US,D,20210511,000000,341.88,372.9,336.6,354.75,59124.39334815,0
+WGS.US,D,20210512,000000,349.8,370.92,346.83,366.63,27900.84820584,0
+WGS.US,D,20210513,000000,375.54,379.497,354.75,363.99,24275.757333,0
+WGS.US,D,20210514,000000,368.61,379.5,363.99,367.29,13016.9695668,0
+WGS.US,D,20210517,000000,360.03,373.23,344.52,359.7,16782.7271049,0
+WGS.US,D,20210518,000000,358.38,392.04,351.45,380.82,17453.51497698,0
+WGS.US,D,20210519,000000,369.6,387.42,360.363,378.84,13887.66652779,0
+WGS.US,D,20210520,000000,384.12,398.31,382.473,390.72,10783.60595277,0
+WGS.US,D,20210521,000000,396.33,403.26,380.82,389.73,13785.96955911,0
+WGS.US,D,20210524,000000,391.05,405.567,381.81,395.67,11118.21201003,0
+WGS.US,D,20210525,000000,400.95,422.4,398.973,407.55,9301.18172517,0
+WGS.US,D,20210526,000000,412.5,433.95,409.53,423.39,23909.75733666,0
+WGS.US,D,20210527,000000,437.25,442.527,412.83,428.67,15029.75742546,0
+WGS.US,D,20210528,000000,428.67,440.55,413.49,417.78,10787.81807394,0
+WGS.US,D,20210601,000000,429.99,432.432,416.13,420.42,13355.90895735,0
+WGS.US,D,20210602,000000,420.75,425.697,394.35,396,19935.09070974,0
+WGS.US,D,20210603,000000,393.36,396,384.582,386.43,13736.15137779,0
+WGS.US,D,20210604,000000,394.35,402.6,385.11,395.34,7586.69689383,0
+WGS.US,D,20210607,000000,394.35,395.67,388.74,392.04,12663.51502488,0
+WGS.US,D,20210608,000000,402.6,414.836,391.38,409.2,30855.63605508,0
+WGS.US,D,20210609,000000,431.31,445.5,412.5,412.5,45304.78742574,0
+WGS.US,D,20210610,000000,415.14,433.422,406.23,417.12,34982.96934714,0
+WGS.US,D,20210611,000000,429.99,441.738,420.75,429,32030.6057403,0
+WGS.US,D,20210614,000000,440.55,440.55,413.49,414.48,20544.45434001,0
+WGS.US,D,20210615,000000,413.16,420.09,385.77,387.42,32110.21180011,0
+WGS.US,D,20210616,000000,391.05,405.897,383.79,397.65,25187.03005116,0
+WGS.US,D,20210617,000000,397.98,439.89,394.515,431.97,46185.51468966,0
+WGS.US,D,20210618,000000,436.154,470.91,432.3,456.72,50489.90858601,0
+WGS.US,D,20210621,000000,450.78,461.01,419.43,421.41,18427.96951269,0
+WGS.US,D,20210622,000000,422.73,428.878,409.86,412.83,15067.21197054,0
+WGS.US,D,20210623,000000,416.13,447.81,415.8,418.44,20237.69676732,0
+WGS.US,D,20210624,000000,423.06,431.511,418.11,427.68,13587.18168231,0
+WGS.US,D,20210625,000000,432.3,437.016,415.8,417.78,14749.60591311,0
+WGS.US,D,20210628,000000,432.96,455.4,429.66,443.85,43766.60562294,0
+WGS.US,D,20210629,000000,445.5,470.91,443.52,445.5,21112.75736463,0
+WGS.US,D,20210630,000000,444.18,501.93,432.96,462.33,52816.54492638,0
+WGS.US,D,20210701,000000,470.316,484.44,452.43,461.67,15633.81802548,0
+WGS.US,D,20210702,000000,464.31,466.62,433.62,452.1,19965.72707307,0
+WGS.US,D,20210706,000000,460.02,461.931,436.59,438.9,15446.30287584,0
+WGS.US,D,20210707,000000,437.25,445.5,409.53,422.4,22364.57553393,0
+WGS.US,D,20210708,000000,403.59,425.37,399.303,412.5,20000.15131515,0
+WGS.US,D,20210709,000000,417.12,436.92,412.5,424.71,23454.48461394,0
+WGS.US,D,20210712,000000,425.04,426.03,412.83,420.42,8936.54536518,0
+WGS.US,D,20210713,000000,420.42,420.42,404.58,405.9,14888.24227536,0
+WGS.US,D,20210714,000000,405.9,411.18,375.87,382.14,30389.63605974,0
+WGS.US,D,20210715,000000,375.87,392.175,366.63,379.5,15590.54529864,0
+WGS.US,D,20210716,000000,379.5,381.15,367.62,375.87,12670.42411572,0
+WGS.US,D,20210719,000000,363.66,395.67,363.66,394.02,14942.84833542,0
+WGS.US,D,20210720,000000,389.73,405.9,381.48,405.57,9227.93930166,0
+WGS.US,D,20210721,000000,402.27,411.84,392.7,411.84,16165.7574141,0
+WGS.US,D,20210722,000000,405.9,410.19,376.2,382.8,14906.12106306,0
+WGS.US,D,20210723,000000,376.2,409.2,376.2,391.38,9354.545361,0
+WGS.US,D,20210726,000000,391.38,392.37,353.1,376.86,40289.63596074,0
+WGS.US,D,20210727,000000,363.99,369.488,327.756,330.99,75167.36288469,0
+WGS.US,D,20210728,000000,342.87,372.24,324.733,369.27,43896.90865194,0
+WGS.US,D,20210729,000000,367.95,387.42,360.03,383.46,19993.6361637,0
+WGS.US,D,20210730,000000,379.401,383.79,365.97,372.24,13057.24229367,0
+WGS.US,D,20210802,000000,377.85,389.07,365.97,373.89,38219.75719356,0
+WGS.US,D,20210803,000000,374.22,387.087,367.29,372.57,18107.33315226,0
+WGS.US,D,20210804,000000,375.21,378.18,364.023,373.23,19675.87859112,0
+WGS.US,D,20210805,000000,374.22,403.92,349.8,392.04,60763.96908933,0
+WGS.US,D,20210806,000000,396.33,398.31,378.51,382.47,21605.33311728,0
+WGS.US,D,20210809,000000,383.13,415.14,378.18,396.33,30355.60575705,0
+WGS.US,D,20210810,000000,398.97,410.85,392.703,403.92,22194.81795987,0
+WGS.US,D,20210811,000000,406.89,417.417,397.815,404.25,21302.48463546,0
+WGS.US,D,20210812,000000,402.27,402.93,381.48,384.12,29298.03001005,0
+WGS.US,D,20210813,000000,378.18,392.7,358.38,378.84,104849.51410302,0
+WGS.US,D,20210816,000000,376.2,383.13,356.73,374.88,67972.54477482,0
+WGS.US,D,20210817,000000,297,326.04,292.05,309.87,175788.96793908,0
+WGS.US,D,20210818,000000,320.43,323.4,308.55,317.13,47039.93892354,0
+WGS.US,D,20210819,000000,312.51,320.76,287.43,292.05,43851.90865239,0
+WGS.US,D,20210820,000000,293.7,295.35,268.29,283.14,68965.72658307,0
+WGS.US,D,20210823,000000,287.1,312.18,272.25,307.89,41649.48443199,0
+WGS.US,D,20210824,000000,315.15,315.807,301.62,308.88,19991.39373948,0
+WGS.US,D,20210825,000000,310.2,314.82,300.96,305.91,25981.57549776,0
+WGS.US,D,20210826,000000,307.23,308.22,293.7,295.02,18155.72709117,0
+WGS.US,D,20210827,000000,296.01,306.194,294.525,301.29,18229.9998177,0
+WGS.US,D,20210830,000000,300.96,301.95,284.79,289.41,40108.24202316,0
+WGS.US,D,20210831,000000,289.08,314.82,285.78,313.5,71675.42352567,0
+WGS.US,D,20210901,000000,309.87,329.67,305.58,327.36,69419.57506338,0
+WGS.US,D,20210902,000000,328.68,340.065,320.1,326.37,31923.78755955,0
+WGS.US,D,20210903,000000,327.03,335.61,322.41,330,29983.12091229,0
+WGS.US,D,20210907,000000,330.99,335.94,300.3,305.25,54813.39339126,0
+WGS.US,D,20210908,000000,300.63,310.86,285.45,286.44,57525.7570005,0
+WGS.US,D,20210909,000000,288.42,303.6,284.46,294.03,41106.81777075,0
+WGS.US,D,20210910,000000,294.03,305.25,290.73,291.06,36560.15114955,0
+WGS.US,D,20210913,000000,297.99,299.97,282.48,289.08,34309.66632357,0
+WGS.US,D,20210914,000000,292.05,303.6,287.1,290.73,37973.6359839,0
+WGS.US,D,20210915,000000,290.4,300.63,287.1,293.37,39388.66627278,0
+WGS.US,D,20210916,000000,291.39,309.87,291.39,305.25,47372.36316264,0
+WGS.US,D,20210917,000000,305.91,315.15,294.69,309.87,244654.39149285,0
+WGS.US,D,20210920,000000,295.68,304.92,286.11,286.77,44011.15107504,0
+WGS.US,D,20210921,000000,288.09,292.238,279.51,279.51,38553.69658416,0
+WGS.US,D,20210922,000000,279.51,279.84,255.75,259.71,56716.48428132,0
+WGS.US,D,20210923,000000,259.05,271.92,252.78,265.98,40957.02989346,0
+WGS.US,D,20210924,000000,276.54,283.467,267.3,269.28,27002.45427543,0
+WGS.US,D,20210927,000000,268.95,273.9,256.245,260.37,34956.87843831,0
+WGS.US,D,20210928,000000,257.4,261.69,242.55,259.71,34697.81783484,0
+WGS.US,D,20210929,000000,261.36,263.67,244.863,245.52,26717.5754904,0
+WGS.US,D,20210930,000000,253.44,255.42,246.18,250.47,27815.30275215,0
+WGS.US,D,20211001,000000,252.12,253.44,240.24,251.46,29518.27243209,0
+WGS.US,D,20211004,000000,248.82,250.8,235.617,236.61,33855.12087357,0
+WGS.US,D,20211005,000000,235.95,241.23,225.39,228.03,34768.45419777,0
+WGS.US,D,20211006,000000,222.72,244.86,222.72,239.91,51941.78735937,0
+WGS.US,D,20211007,000000,241.56,265.65,240.57,260.04,321468.99678531,0
+WGS.US,D,20211008,000000,262.68,276.87,262.68,269.28,44605.39349334,0
+WGS.US,D,20211011,000000,269.28,274.56,263.135,265.98,19025.24223399,0
+WGS.US,D,20211012,000000,267.96,276.21,267.63,268.95,20854.03009449,0
+WGS.US,D,20211013,000000,270.6,278.52,268.95,270.93,22032.60584028,0
+WGS.US,D,20211014,000000,273.9,277.53,267.96,271.26,13837.51501314,0
+WGS.US,D,20211015,000000,270.27,270.6,255.09,257.07,19291.66647375,0
+WGS.US,D,20211018,000000,257.07,257.07,242.385,242.55,17356.21194765,0
+WGS.US,D,20211019,000000,247.5,252.12,242.055,250.14,11491.57564266,0
+WGS.US,D,20211020,000000,251.79,259.38,249.48,254.1,14939.87863848,0
+WGS.US,D,20211021,000000,252.78,260.37,244.86,246.18,14775.69682194,0
+WGS.US,D,20211022,000000,247.5,254.43,239.91,250.47,20060.54525394,0
+WGS.US,D,20211025,000000,251.46,265.98,249.48,261.03,22909.57552848,0
+WGS.US,D,20211026,000000,260.7,272.25,256.083,267.63,19641.18162177,0
+WGS.US,D,20211027,000000,266.97,271.59,255.75,257.73,12075.18169743,0
+WGS.US,D,20211028,000000,248.82,277.2,248.49,272.58,30132.57545625,0
+WGS.US,D,20211029,000000,274.56,276.21,263.34,266.31,17369.21194752,0
+WGS.US,D,20211101,000000,267.3,280.17,264.66,273.24,21324.21190797,0
+WGS.US,D,20211102,000000,274.23,285.45,268.95,272.58,31551.514836,0
+WGS.US,D,20211103,000000,271.26,283.256,269.61,276.54,19636.33313697,0
+WGS.US,D,20211104,000000,278.19,302.94,274.23,290.4,42557.90866533,0
+WGS.US,D,20211105,000000,293.04,296.34,280.5,282.48,36517.30266513,0
+WGS.US,D,20211108,000000,279.84,289.41,274.89,282.15,26891.09064018,0
+WGS.US,D,20211109,000000,280.17,282.81,256.74,265.65,39172.66627494,0
+WGS.US,D,20211110,000000,266.64,277.2,259.05,263.34,25350.9088374,0
+WGS.US,D,20211111,000000,265.98,269.28,257.07,261.03,22381.57553376,0
+WGS.US,D,20211112,000000,259.71,270.93,256.41,264.66,35031.60571029,0
+WGS.US,D,20211115,000000,267.3,268.62,248.49,258.06,43527.33289806,0
+WGS.US,D,20211116,000000,255.75,258.06,237.6,240.57,66797.51448354,0
+WGS.US,D,20211117,000000,241.725,244.2,228.36,233.31,31000.99968999,0
+WGS.US,D,20211118,000000,234.3,238.26,227.04,232.98,36934.81781247,0
+WGS.US,D,20211119,000000,238.26,249.81,236.61,240.24,35353.3329798,0
+WGS.US,D,20211122,000000,241.23,245.49,223.74,224.07,48569.45405976,0
+WGS.US,D,20211123,000000,226.71,226.71,212.19,213.51,48509.48436339,0
+WGS.US,D,20211124,000000,214.5,224.565,207.907,223.08,26758.06033848,0
+WGS.US,D,20211126,000000,217.47,230.835,214.873,227.37,20517.15130998,0
+WGS.US,D,20211129,000000,229.68,229.68,214.5,217.47,23083.36340553,0
+WGS.US,D,20211130,000000,218.13,222.75,210.21,220.11,92746.75664829,0
+WGS.US,D,20211201,000000,223.08,223.08,198.003,199.65,33386.39360553,0
+WGS.US,D,20211202,000000,189.42,199.65,181.5,193.38,52907.75704668,0
+WGS.US,D,20211203,000000,194.04,198,179.52,183.15,43960.99956039,0
+WGS.US,D,20211206,000000,181.5,185.46,173.91,181.17,44495.1510702,0
+WGS.US,D,20211207,000000,188.093,198,183.48,191.07,97023.66569643,0
+WGS.US,D,20211208,000000,194.37,197.01,185.13,195.03,28189.57547568,0
+WGS.US,D,20211209,000000,193.38,201.3,184.8,185.46,19518.99980481,0
+WGS.US,D,20211210,000000,185.79,187.463,169.95,170.61,27526.93911867,0
+WGS.US,D,20211213,000000,168.3,177.537,160.05,165,64899.78722979,0
+WGS.US,D,20211214,000000,162.69,167.97,158.4,159.39,33959.30269071,0
+WGS.US,D,20211215,000000,159.39,161.7,152.13,160.38,37923.12083289,0
+WGS.US,D,20211216,000000,162.69,168.3,152.79,154.77,40630.54504824,0
+WGS.US,D,20211217,000000,152.79,164.34,149.16,158.4,127066.63509297,0
+WGS.US,D,20211220,000000,156.42,157.74,147.18,149.82,39067.75718508,0
+WGS.US,D,20211221,000000,153.45,156.75,148.5,152.46,52094.63584269,0
+WGS.US,D,20211222,000000,152.46,159.06,151.8,154.77,58110.96911586,0
+WGS.US,D,20211223,000000,155.43,156.42,149.49,154.11,42553.18139265,0
+WGS.US,D,20211227,000000,156.09,156.09,145.695,146.52,44884.60561176,0
+WGS.US,D,20211228,000000,145.365,151.14,142.89,148.17,57957.12063255,0
+WGS.US,D,20211229,000000,147.18,147.51,140.58,145.2,67813.87810974,0
+WGS.US,D,20211230,000000,144.87,156.417,144.87,151.8,54036.9691566,0
+WGS.US,D,20211231,000000,151.14,153.12,146.19,147.18,53694.18128124,0
+WGS.US,D,20220103,000000,147.18,152.13,143.22,150.48,38901.18142917,0
+WGS.US,D,20220104,000000,150.48,151.305,139.92,145.86,45540.81772641,0
+WGS.US,D,20220105,000000,146.52,146.52,136.95,138.93,55805.96913891,0
+WGS.US,D,20220106,000000,137.61,139.92,129.03,135.96,35647.18146171,0
+WGS.US,D,20220107,000000,135.63,140.085,133.65,135.63,33561.66633105,0
+WGS.US,D,20220110,000000,135.63,154.11,134.97,154.11,105461.54439993,0
+WGS.US,D,20220111,000000,151.8,153.45,141.57,143.88,63346.0599726,0
+WGS.US,D,20220112,000000,145.53,148.002,139.59,139.92,36658.09054251,0
+WGS.US,D,20220113,000000,139.92,143.22,131.835,132.99,29277.15122238,0
+WGS.US,D,20220114,000000,134.145,135.63,127.71,133.32,30297.78757581,0
+WGS.US,D,20220118,000000,133.98,134.97,113.52,113.85,129789.60476271,0
+WGS.US,D,20220119,000000,116.82,119.117,103.785,105.6,147150.81671031,0
+WGS.US,D,20220120,000000,107.58,117.48,101.31,101.64,185201.45269344,0
+WGS.US,D,20220121,000000,101.64,110.814,97.35,104.61,92039.30210991,0
+WGS.US,D,20220124,000000,100.32,106.26,94.05,105.27,83250.87795537,0
+WGS.US,D,20220125,000000,103.95,107.58,100.32,100.65,62645.33270688,0
+WGS.US,D,20220126,000000,102.3,108.57,100.32,100.98,65786.27206941,0
+WGS.US,D,20220127,000000,102.3,103.95,95.7,96.69,72332.33261001,0
+WGS.US,D,20220128,000000,93.72,102.63,92.4,101.31,68991.24173433,0
+WGS.US,D,20220131,000000,101.64,114.18,100.65,112.86,71228.09019681,0
+WGS.US,D,20220201,000000,112.86,112.86,105.93,108.57,68305.05992301,0
+WGS.US,D,20220202,000000,108.57,110.22,103.95,108.24,53679.36309957,0
+WGS.US,D,20220203,000000,104.61,108.24,103.62,104.94,39834.66626832,0
+WGS.US,D,20220204,000000,104.61,110.55,101.31,108.57,33439.72693833,0
+WGS.US,D,20220207,000000,108.9,116.16,108.9,114.18,109642.93829751,0
+WGS.US,D,20220208,000000,113.85,119.46,111.375,119.46,40414.21171707,0
+WGS.US,D,20220209,000000,120.78,123.75,119.13,123.42,49322.45405223,0
+WGS.US,D,20220210,000000,118.8,127.215,117.81,120.78,46820.15104695,0
+WGS.US,D,20220211,000000,120.12,125.07,117.48,118.47,31243.42392999,0
+WGS.US,D,20220214,000000,119.13,121.605,111.57,113.19,25791.39368148,0
+WGS.US,D,20220215,000000,114.84,122.76,114.18,122.1,34334.69662635,0
+WGS.US,D,20220216,000000,122.1,125.07,117.81,123.42,31888.45422657,0
+WGS.US,D,20220217,000000,121.77,122.1,114.015,115.17,25326.30277704,0
+WGS.US,D,20220218,000000,114.18,117.117,110.385,112.86,21550.81796631,0
+WGS.US,D,20220222,000000,112.86,115.83,106.59,107.58,26327.45428218,0
+WGS.US,D,20220223,000000,108.9,111.87,104.61,104.94,20217.51494934,0
+WGS.US,D,20220224,000000,100.65,112.53,99.66,111.21,44789.42379453,0
+WGS.US,D,20220225,000000,111.21,113.52,108.57,113.52,22708.42401534,0
+WGS.US,D,20220228,000000,113.19,118.8,112.53,115.17,32937.66633729,0
+WGS.US,D,20220301,000000,113.85,118.8,112.2,113.85,26870.18154948,0
+WGS.US,D,20220302,000000,113.85,114.18,105.6,107.25,23113.99976886,0
+WGS.US,D,20220303,000000,107.91,108.24,102.63,103.95,13849.48470999,0
+WGS.US,D,20220304,000000,102.3,103.29,96.03,97.35,20676.6664599,0
+WGS.US,D,20220307,000000,96.69,109.56,96.03,100.65,45663.78742215,0
+WGS.US,D,20220308,000000,99.99,106.26,96.525,100.65,30804.57544953,0
+WGS.US,D,20220309,000000,104.61,113.19,102.3,103.29,60081.99939918,0
+WGS.US,D,20220310,000000,100.98,102.3,95.37,99.66,37392.84811092,0
+WGS.US,D,20220311,000000,100.32,101.64,93.06,93.72,24754.60581306,0
+WGS.US,D,20220314,000000,95.04,95.04,85.8,87.45,41285.33292048,0
+WGS.US,D,20220315,000000,89.76,94.38,86.13,87.12,48541.57527216,0
+WGS.US,D,20220316,000000,90.75,95.37,89.1858,91.74,47554.15103961,0
+WGS.US,D,20220317,000000,92.4,105.435,90.09,102.3,79816.99920183,0
+WGS.US,D,20220318,000000,100.32,103.95,99.165,101.64,81690.54463764,0
+WGS.US,D,20220321,000000,101.97,102.3,92.07,92.73,62690.48422158,0
+WGS.US,D,20220322,000000,92.4,101.64,91.74,97.68,73457.09017452,0
+WGS.US,D,20220323,000000,97.02,98.01,87.45,90.09,60526.99939473,0
+WGS.US,D,20220324,000000,91.41,92.07,87.45,91.08,33944.15117571,0
+WGS.US,D,20220325,000000,91.08,98.835,87.285,98.34,87446.93851947,0
+WGS.US,D,20220328,000000,99,102.96,95.7,100.32,77915.36285721,0
+WGS.US,D,20220329,000000,100.98,108.075,100.65,106.59,38198.27234529,0
+WGS.US,D,20220330,000000,106.26,108.24,101.31,102.96,36483.06024123,0
+WGS.US,D,20220331,000000,102.63,105.93,100.98,101.31,25913.81792268,0
+WGS.US,D,20220401,000000,100.98,102.96,97.02,100.32,27159.24215265,0
+WGS.US,D,20220404,000000,100.98,103.125,99.33,100.65,32275.02998028,0
+WGS.US,D,20220405,000000,99,101.97,96.36,97.68,42709.63593654,0
+WGS.US,D,20220406,000000,96.03,96.69,92.73,94.38,29599.30273431,0
+WGS.US,D,20220407,000000,93.39,95.04,85.14,88.77,58358.84790126,0
+WGS.US,D,20220408,000000,88.11,89.76,84.645,88.44,29114.66637552,0
+WGS.US,D,20220411,000000,87.45,89.595,85.14,86.13,31724.33301609,0
+WGS.US,D,20220412,000000,86.46,89.595,84.48,85.8,21394.5452406,0
+WGS.US,D,20220413,000000,87.12,91.08,86.13,87.78,23789.0906712,0
+WGS.US,D,20220414,000000,88.44,88.44,83.325,86.13,27946.12093266,0
+WGS.US,D,20220418,000000,84.81,85.8,79.86,80.52,34172.60571888,0
+WGS.US,D,20220419,000000,81.18,85.47,79.86,82.5,20388.06040218,0
+WGS.US,D,20220420,000000,82.17,83.655,80.19,82.17,20239.93919154,0
+WGS.US,D,20220421,000000,82.5,83.16,73.92,74.58,27561.36336075,0
+WGS.US,D,20220422,000000,73.59,74.25,69.63,71.28,31612.02998691,0
+WGS.US,D,20220425,000000,69.96,73.59,69.96,72.6,24880.39369059,0
+WGS.US,D,20220426,000000,72.6,73.59,69.96,71.94,29178.84819306,0
+WGS.US,D,20220427,000000,71.94,74.91,71.28,73.92,32323.57543434,0
+WGS.US,D,20220428,000000,71.94,76.23,70.29,74.58,77186.57498571,0
+WGS.US,D,20220429,000000,73.92,76.23,70.29,70.95,83376.63552987,0
+WGS.US,D,20220502,000000,70.29,74.2038,69.3,72.6,48386.33284947,0
+WGS.US,D,20220503,000000,71.61,77.22,70.62,70.95,39032.30263998,0
+WGS.US,D,20220504,000000,75.24,80.52,71.94,80.52,140898.27131829,0
+WGS.US,D,20220505,000000,80.52,82.83,72.93,75.9,52809.78735069,0
+WGS.US,D,20220506,000000,77.22,81.18,73.92,80.85,71842.18109976,0
+WGS.US,D,20220509,000000,82.17,82.3911,62.37,62.7,113783.21098338,0
+WGS.US,D,20220510,000000,62.7,65.67,52.8,58.74,134303.87744484,0
+WGS.US,D,20220511,000000,57.75,60.06,51.15,51.48,59179.24183245,0
+WGS.US,D,20220512,000000,50.49,57.09,49.17,56.76,117790.24124634,0
+WGS.US,D,20220513,000000,62.7,73.26,58.74,67.65,104187.42320055,0
+WGS.US,D,20220516,000000,66.66,69.63,64.35,66,68639.0902227,0
+WGS.US,D,20220517,000000,66.99,69.8313,64.35,67.98,47522.06013084,0
+WGS.US,D,20220518,000000,65.34,69.3,64.185,64.68,38679.93900714,0
+WGS.US,D,20220519,000000,64.02,69.3,64.02,66.99,46402.99953597,0
+WGS.US,D,20220520,000000,67.65,67.65,61.38,63.69,50606.99949393,0
+WGS.US,D,20220523,000000,64.02,65.67,58.245,60.72,37797.39356142,0
+WGS.US,D,20220524,000000,60.39,62.04,54.78,56.1,38414.99961585,0
+WGS.US,D,20220525,000000,60.39,66.33,59.07,65.01,63371.30239659,0
+WGS.US,D,20220526,000000,66,67.98,63.36,65.34,42786.48442062,0
+WGS.US,D,20220527,000000,65.67,71.6067,64.02,71.28,49051.36314585,0
+WGS.US,D,20220531,000000,71.28,72.6,64.68,67.32,68753.66597913,0
+WGS.US,D,20220601,000000,68.31,69.63,57.75,61.38,104514.05956092,0
+WGS.US,D,20220602,000000,61.71,64.35,60.555,63.03,56751.87822036,0
+WGS.US,D,20220603,000000,62.04,65.67,59.4,60.72,43006.60563054,0
+WGS.US,D,20220606,000000,63.03,70.8741,62.7,67.98,115942.99884057,0
+WGS.US,D,20220607,000000,65.67,69.63,64.02,69.3,59154.09031755,0
+WGS.US,D,20220608,000000,67.98,78.045,67.2606,69.63,55173.39338766,0
+WGS.US,D,20220609,000000,68.31,68.31,59.73,60.06,43621.90865469,0
+WGS.US,D,20220610,000000,58.08,58.74,51.81,52.47,60836.63575527,0
+WGS.US,D,20220613,000000,52.14,52.14,46.5333,47.85,71790.3023124,0
+WGS.US,D,20220614,000000,49.5,49.5,44.55,48.51,64771.09026138,0
+WGS.US,D,20220615,000000,48.84,49.665,45.21,47.85,70092.7265718,0
+WGS.US,D,20220616,000000,45.21,48.84,43.065,47.52,69312.09021597,0
+WGS.US,D,20220617,000000,47.19,54.45,47.19,52.8,314240.99685759,0
+WGS.US,D,20220621,000000,53.46,54.78,51.48,52.14,85759.21126362,0
+WGS.US,D,20220622,000000,50.82,53.46,50.49,51.81,57018.87821769,0
+WGS.US,D,20220623,000000,51.81,56.43,49.83,56.43,97450.33235883,0
+WGS.US,D,20220624,000000,58.41,59.07,54.78,56.1,600528.63035835,0
+WGS.US,D,20220627,000000,55.44,55.44,50.49,50.82,43794.51471357,0
+WGS.US,D,20220628,000000,51.81,51.81,42.57,43.23,62425.27210302,0
+WGS.US,D,20220629,000000,44.22,44.814,39.93,40.26,97271.54448183,0
+WGS.US,D,20220630,000000,38.61,43.8768,36.63,41.58,148619.15002896,0
+WGS.US,D,20220701,000000,39.6,44.385,39.6,42.24,39713.18142105,0
+WGS.US,D,20220705,000000,40.26,47.85,39.93,47.85,45618.33287715,0
+WGS.US,D,20220706,000000,47.19,49.5,46.5828,48.51,26120.15125395,0
+WGS.US,D,20220707,000000,48.51,55.11,47.85,55.11,48636.21163485,0
+WGS.US,D,20220708,000000,53.79,59.07,52.8,58.41,58215.7569936,0
+WGS.US,D,20220711,000000,57.75,57.75,52.47,52.635,33432.90875658,0
+WGS.US,D,20220712,000000,52.8,53.8164,51.15,51.48,49704.42374538,0
+WGS.US,D,20220713,000000,50.16,52.8,47.52,52.47,34811.33298522,0
+WGS.US,D,20220714,000000,51.48,52.8,49.5,50.49,34520.18147298,0
+WGS.US,D,20220715,000000,51.81,53.13,48.84,52.14,23834.81794347,0
+WGS.US,D,20220718,000000,52.8,56.76,51.81,52.47,30253.39363686,0
+WGS.US,D,20220719,000000,52.8,54.6315,50.49,52.14,15998.63620365,0
+WGS.US,D,20220720,000000,52.8,55.935,52.14,54.78,25092.57550665,0
+WGS.US,D,20220721,000000,53.79,58.905,53.79,58.41,23784.33309549,0
+WGS.US,D,20220722,000000,58.41,59.07,52.47,53.46,25328.75732247,0
+WGS.US,D,20220725,000000,53.13,53.6547,49.83,51.48,13680.93925713,0
+WGS.US,D,20220726,000000,50.82,50.82,46.86,49.5,16215.87862572,0
+WGS.US,D,20220727,000000,50.49,52.14,49.665,52.14,25471.12095741,0
+WGS.US,D,20220728,000000,51.48,54.0771,50.49,53.13,13935.90895155,0
+WGS.US,D,20220729,000000,53.13,55.11,52.635,53.46,21587.06039019,0
+WGS.US,D,20220801,000000,52.8,55.77,51.48,55.44,21251.12099961,0
+WGS.US,D,20220802,000000,55.44,63.525,55.44,59.07,38868.06021738,0
+WGS.US,D,20220803,000000,58.74,63.525,57.75,60.39,22759.33310574,0
+WGS.US,D,20220804,000000,60.39,63.69,58.74,63.36,25153.72702119,0
+WGS.US,D,20220805,000000,62.04,66,59.73,65.67,24751.18157067,0
+WGS.US,D,20220808,000000,66,71.61,65.01,66.99,58274.99941725,0
+WGS.US,D,20220809,000000,65.01,65.01,60.39,60.72,25019.54520435,0
+WGS.US,D,20220810,000000,63.03,73.26,62.37,73.26,62107.93877286,0
+WGS.US,D,20220811,000000,73.59,81.84,70.29,71.61,122411.05938195,0
+WGS.US,D,20220812,000000,71.61,80.685,71.28,80.19,90762.15060753,0
+WGS.US,D,20220815,000000,80.19,81.84,75.57,79.2,97379.84751105,0
+WGS.US,D,20220816,000000,58.08,64.68,52.47,52.8,198525.21013596,0
+WGS.US,D,20220817,000000,53.79,53.8758,43.23,44.22,149766.75607809,0
+WGS.US,D,20220818,000000,44.88,45.21,42.24,42.57,60914.39333025,0
+WGS.US,D,20220819,000000,42.24,42.9,38.775,39.27,88950.51426201,0
+WGS.US,D,20220822,000000,38.94,40.26,37.125,37.62,42917.5753284,0
+WGS.US,D,20220823,000000,37.95,38.94,36.3,36.96,47877.21164244,0
+WGS.US,D,20220824,000000,37.29,39.6,36.3,39.27,56890.15094625,0
+WGS.US,D,20220825,000000,39.6,40.92,38.28,40.26,35174.09055735,0
+WGS.US,D,20220826,000000,40.92,40.92,36.3,36.63,35423.3329791,0
+WGS.US,D,20220829,000000,36.63,37.785,35.64,36.63,27750.12093462,0
+WGS.US,D,20220830,000000,36.3,37.29,34.32,34.65,37624.90871466,0
+WGS.US,D,20220831,000000,34.65,35.64,33,33.66,48131.48436717,0
+WGS.US,D,20220901,000000,33.33,33.66,31.6833,32.6931,53291.99946708,0
+WGS.US,D,20220902,000000,32.6832,33.66,32.01,33.33,42357.42381885,0
+WGS.US,D,20220906,000000,33.99,33.99,31.7559,32.5644,45056.12076156,0
+WGS.US,D,20220907,000000,31.6833,34.98,31.68,34.98,31598.72695674,0
+WGS.US,D,20220908,000000,33.66,36.63,33.66,36.63,19356.90889734,0
+WGS.US,D,20220909,000000,36.3,37.29,34.98,36.3,27525.1512399,0
+WGS.US,D,20220912,000000,36.63,36.63,33.99,35.31,25473.45429072,0
+WGS.US,D,20220913,000000,33.99,34.815,32.0133,32.4093,36565.09054344,0
+WGS.US,D,20220914,000000,32.34,33.99,31.35,33,21418.15130097,0
+WGS.US,D,20220915,000000,32.8317,35.145,32.67,33,20944.45433601,0
+WGS.US,D,20220916,000000,32.8317,34.98,30.1026,34.65,103965.51411186,0
+WGS.US,D,20220919,000000,33.99,34.32,31.68,33.66,27972.54517482,0
+WGS.US,D,20220920,000000,32.34,34.65,32.34,33,17130.87861657,0
+WGS.US,D,20220921,000000,33,33.33,30.36,30.492,22456.90886634,0
+WGS.US,D,20220922,000000,30.2016,30.3666,28.38,30.0168,31000.3027203,0
+WGS.US,D,20220923,000000,28.38,30.1983,27.39,28.545,17314.63619049,0
+WGS.US,D,20220926,000000,28.71,31.0728,28.116,28.116,26262.45428283,0
+WGS.US,D,20220927,000000,28.4427,30.6471,28.05,29.0928,15868.81802313,0
+WGS.US,D,20220928,000000,28.3536,31.02,28.3536,30.6339,21409.72705863,0
+WGS.US,D,20220929,000000,29.3667,31.515,28.6044,29.931,17055.06043551,0
+WGS.US,D,20220930,000000,30.3501,33,28.9575,28.9575,17014.30286016,0
+WGS.US,D,20221003,000000,28.7859,30.9507,28.3965,29.2149,40015.27232712,0
+WGS.US,D,20221004,000000,29.04,34.65,29.04,34.32,63347.5751241,0
+WGS.US,D,20221005,000000,31.68,34.32,31.2312,33.66,13239.63623124,0
+WGS.US,D,20221006,000000,33.33,35.31,32.6832,33.33,11129.63625234,0
+WGS.US,D,20221007,000000,31.7592,33.66,29.04,29.3634,21720.12099492,0
+WGS.US,D,20221010,000000,29.3634,31.548,28.0566,30.7164,16009.54529445,0
+WGS.US,D,20221011,000000,30.69,30.9012,27.6804,29.6736,15150.39378789,0
+WGS.US,D,20221012,000000,30.03,30.03,27.06,28.1292,13359.96956337,0
+WGS.US,D,20221013,000000,28.413,30.3501,26.4165,29.3205,13062.39380877,0
+WGS.US,D,20221014,000000,29.8485,30.0762,27.6375,28.2744,10684.96959012,0
+WGS.US,D,20221017,000000,28.3734,30.7296,28.3734,30.3567,12400.69684569,0
+WGS.US,D,20221018,000000,31.5579,33.99,30.426,31.6437,18222.54527232,0
+WGS.US,D,20221019,000000,30.7659,31.5942,29.6703,29.9574,12602.06048004,0
+WGS.US,D,20221020,000000,29.37,33.66,29.2743,30.0036,13839.42410403,0
+WGS.US,D,20221021,000000,29.8551,31.68,28.71,31.4193,10785.1514073,0
+WGS.US,D,20221024,000000,30.69,33.33,29.7033,32.802,12444.15139071,0
+WGS.US,D,20221025,000000,32.34,34.98,30.7131,34.32,25681.42398561,0
+WGS.US,D,20221026,000000,34.98,34.98,31.6074,33.99,20275.72706997,0
+WGS.US,D,20221027,000000,34.32,34.32,30.3666,33.33,20538.39373401,0
+WGS.US,D,20221028,000000,33.33,34.98,31.3203,34.485,26579.75730996,0
+WGS.US,D,20221031,000000,33.33,34.65,31.7889,33.99,23651.39370288,0
+WGS.US,D,20221101,000000,34.65,34.65,30.525,34.32,46632.84801852,0
+WGS.US,D,20221102,000000,33,34.98,31.68,33.33,14508.60591552,0
+WGS.US,D,20221103,000000,32.34,32.4555,29.3799,29.5614,26951.09063958,0
+WGS.US,D,20221104,000000,29.7,31.614,28.38,31.4688,20918.63615445,0
+WGS.US,D,20221107,000000,31.4424,31.6767,29.6406,31.3962,12723.45441822,0
+WGS.US,D,20221108,000000,31.68,33.33,30.36,31.3269,22212.87856575,0
+WGS.US,D,20221109,000000,29.4327,31.6602,28.446,28.6869,14458.75743117,0
+WGS.US,D,20221110,000000,29.7,32.5248,28.6968,30.8682,30838.27241889,0
+WGS.US,D,20221111,000000,30.69,35.31,30.69,33.66,21324.78766554,0
+WGS.US,D,20221114,000000,31.35,33.165,28.9311,29.5779,110499.48374349,0
+WGS.US,D,20221115,000000,30.36,31.02,28.9344,29.04,39842.30263188,0
+WGS.US,D,20221116,000000,28.38,29.6967,21.45,24.585,195863.0283444,0
+WGS.US,D,20221117,000000,24.2022,24.4464,22.44,22.9086,38283.81779898,0
+WGS.US,D,20221118,000000,24.09,24.09,19.9353,20.5326,49029.60557031,0
+WGS.US,D,20221121,000000,21.1134,22.1034,20.4435,20.79,39461.09051448,0
+WGS.US,D,20221122,000000,20.7702,20.955,17.1798,17.49,55711.66610955,0
+WGS.US,D,20221123,000000,17.49,18.0411,16.5198,17.4801,45643.87833144,0
+WGS.US,D,20221125,000000,16.83,17.7045,16.5,16.7277,14397.06046209,0
+WGS.US,D,20221128,000000,17.16,17.985,14.5068,15.1701,44748.75712827,0
+WGS.US,D,20221129,000000,15.5529,16.0776,14.5233,14.7741,48528.54496926,0
+WGS.US,D,20221130,000000,14.85,15.51,13.1043,13.6686,136548.69560421,0
+WGS.US,D,20221201,000000,13.86,13.86,12.9525,13.167,299312.60306748,0
+WGS.US,D,20221202,000000,13.2,14.1867,12.54,13.7907,81409.33251924,0
+WGS.US,D,20221205,000000,14.058,14.19,12.3816,12.6522,54986.3630865,0
+WGS.US,D,20221206,000000,12.9096,13.1109,9.24,9.9858,125763.0290454,0
+WGS.US,D,20221207,000000,10.065,10.2003,9.1971,9.4776,83164.15068351,0
+WGS.US,D,20221208,000000,9.1542,10.5699,9.075,10.0551,97010.02933293,0
+WGS.US,D,20221209,000000,10.4841,10.4841,8.844,9.0288,140962.4228328,0
+WGS.US,D,20221212,000000,9.009,9.207,8.5899,9.1839,71609.090193,0
+WGS.US,D,20221213,000000,9.6921,10.56,9.3654,9.5568,70264.2417216,0
+WGS.US,D,20221214,000000,9.6459,10.1904,9.2862,9.8175,46294.66620372,0
+WGS.US,D,20221215,000000,9.7779,10.065,9.0519,9.2499,54258.63582105,0
+WGS.US,D,20221216,000000,9.141,9.57,8.5008,8.646,168198.05892408,0
+WGS.US,D,20221219,000000,8.7186,9.2367,7.92,8.1774,67702.18114116,0
+WGS.US,D,20221220,000000,8.25,8.7681,7.9233,8.4612,269457.42154785,0
+WGS.US,D,20221221,000000,8.5173,9.0519,8.283,8.6559,65394.21146727,0
+WGS.US,D,20221222,000000,8.58,8.7945,8.085,8.4348,47892.18133926,0
+WGS.US,D,20221223,000000,8.3853,8.82087,7.92,8.0322,24493.90884597,0
+WGS.US,D,20221227,000000,8.25,8.25,7.4085,7.755,32615.21179506,0
+WGS.US,D,20221228,000000,8.0883,8.1807,7.3557,7.3986,36823.3329651,0
+WGS.US,D,20221229,000000,7.26,8.1972,7.26,8.0388,34556.39359383,0
+WGS.US,D,20221230,000000,7.92,9.24,7.7979,8.7054,44273.57531484,0
+WGS.US,D,20230103,000000,8.91,9.5271,8.019,9.2301,66965.93872428,0
+WGS.US,D,20230104,000000,9.24,9.8802,8.415,8.4843,62932.02967371,0
+WGS.US,D,20230105,000000,8.58,8.8803,7.9728,8.0718,43898.96925798,0
+WGS.US,D,20230106,000000,8.2995,8.5305,7.7517,8.085,42563.84805921,0
+WGS.US,D,20230109,000000,8.4447,10.9098,8.3622,10.2498,142921.93796472,0
+WGS.US,D,20230110,000000,10.89,12.0582,9.6525,11.418,66072.726612,0
+WGS.US,D,20230111,000000,11.55,14.52,11.55,14.52,90096.968796,0
+WGS.US,D,20230112,000000,13.86,16.3284,13.332,16.1535,73242.42351,0
+WGS.US,D,20230113,000000,16.2459,17.4504,15.345,15.444,44715.151068,0
+WGS.US,D,20230117,000000,15.7212,16.5,14.6223,15.5331,46896.969228,0
+WGS.US,D,20230118,000000,15.51,16.1601,14.52,14.916,27630.302754,0
+WGS.US,D,20230119,000000,14.4672,14.685,11.55,12.1341,94548.483903,0
+WGS.US,D,20230120,000000,12.54,13.5432,11.55,12.9657,49333.33284,0
+WGS.US,D,20230123,000000,12.7083,13.992,12.54,13.1043,35837.12085375,0
+WGS.US,D,20230124,000000,13.2693,13.86,11.8107,12.1671,27630.75729945,0
+WGS.US,D,20230125,000000,13.53,13.53,11.2992,12.1275,38678.45415867,0
+WGS.US,D,20230126,000000,12.1407,13.0218,11.55,12.573,33408.96936288,0
+WGS.US,D,20230127,000000,10.791,14.85,10.329,13.8633,479668.38914271,0
+WGS.US,D,20230130,000000,14.8071,15.51,12.8733,13.2561,131804.02898499,0
+WGS.US,D,20230131,000000,13.53,14.1867,12.7083,14.0184,103478.54441976,0
+WGS.US,D,20230201,000000,14.85,15.1767,12.573,12.6951,187875.39206064,0
+WGS.US,D,20230202,000000,13.53,15.9885,13.53,14.8401,136672.84711812,0
+WGS.US,D,20230203,000000,16.5,17.49,15.213,15.3582,207786.99792213,0
+WGS.US,D,20230206,000000,17.16,17.49,14.223,15.1305,151746.75605829,0
+WGS.US,D,20230207,000000,15.18,17.16,14.85,15.1899,229109.088618,0
+WGS.US,D,20230208,000000,15.84,16.0083,12.4641,13.5102,169887.24072537,0
+WGS.US,D,20230209,000000,13.7511,14.6916,13.1984,13.2033,110353.3322298,0
+WGS.US,D,20230210,000000,12.8667,14.19,12.54,13.3287,109179.33224154,0
+WGS.US,D,20230213,000000,13.53,14.52,12.8634,13.2825,63145.57512612,0
+WGS.US,D,20230214,000000,12.8766,14.52,12.21,13.6455,158034.21054087,0
+WGS.US,D,20230215,000000,13.2,16.1337,13.2,16.038,140446.90768644,0
+WGS.US,D,20230216,000000,16.17,17.9091,15.345,16.9719,201808.99798191,0
+WGS.US,D,20230217,000000,17.0874,17.5032,15.8466,17.16,90905.05969701,0
+WGS.US,D,20230221,000000,16.9257,17.82,15.2691,15.7146,104458.30198572,0
+WGS.US,D,20230222,000000,14.19,16.005,13.53,15.246,208131.5130702,0
+WGS.US,D,20230223,000000,15.5925,16.17,14.85,15.444,80918.36282718,0
+WGS.US,D,20230224,000000,15.51,16.83,13.2,16.5033,139104.02891199,0
+WGS.US,D,20230227,000000,16.17,16.6287,14.8055,16.0215,128043.45326502,0
+WGS.US,D,20230228,000000,15.51,17.49,15.51,16.5,126089.87752698,0
+WGS.US,D,20230301,000000,16.8696,17.1567,14.85,15.642,119541.57456216,0
+WGS.US,D,20230302,000000,15.642,15.7377,14.025,15.0117,104057.12017155,0
+WGS.US,D,20230303,000000,14.85,16.302,14.52,15.7773,91217.42333025,0
+WGS.US,D,20230306,000000,15.9225,15.9225,14.19,14.5233,128929.9987107,0
+WGS.US,D,20230307,000000,15.18,15.7608,14.4276,14.883,110876.27161851,0
+WGS.US,D,20230308,000000,14.85,16.1634,14.2263,14.5629,113156.12008056,0
+WGS.US,D,20230309,000000,14.7708,15.4407,11.9361,12.8733,215412.78572466,0
+WGS.US,D,20230310,000000,12.8733,12.8733,11.2827,11.3223,224345.08866564,0
+WGS.US,D,20230313,000000,11.9988,12.54,8.976,12.012,227866.33105467,0
+WGS.US,D,20230314,000000,12.5796,12.6984,11.5368,11.5401,95099.24147325,0
+WGS.US,D,20230315,000000,12.3057,12.3057,10.2482,11.7084,105752.18076066,0
+WGS.US,D,20230316,000000,10.989,12.705,10.5666,11.6886,198964.17982854,0
+WGS.US,D,20230317,000000,11.748,12.54,10.56,11.7942,962954.56612803,0
+WGS.US,D,20230320,000000,11.7414,17.16,10.56,16.665,131722.60474338,0
+WGS.US,D,20230321,000000,15.5826,16.1271,14.1933,15.0744,155832.45298713,0
+WGS.US,D,20230322,000000,14.5233,15.18,12.6456,12.6588,83189.24159235,0
+WGS.US,D,20230323,000000,12.54,12.7842,10.5996,10.8933,145201.36218435,0
+WGS.US,D,20230324,000000,10.89,11.1276,10.494,10.7283,63977.99936022,0
+WGS.US,D,20230327,000000,10.7283,11.6193,10.56,10.8141,87019.54458435,0
+WGS.US,D,20230328,000000,10.6062,11.286,9.9033,9.9462,86591.45367954,0
+WGS.US,D,20230329,000000,10.065,10.5996,9.24,9.7878,106681.63529682,0
+WGS.US,D,20230330,000000,9.9,10.56,9.8307,10.4841,85807.75671768,0
+WGS.US,D,20230331,000000,10.4907,12.21,9.7746,12.045,125791.87752996,0
+WGS.US,D,20230403,000000,11.55,11.781,10.7778,11.4939,99013.30204017,0
+WGS.US,D,20230404,000000,11.8569,12.0417,10.89,10.8933,21780.75735795,0
+WGS.US,D,20230405,000000,10.8504,11.2134,9.9,10.032,60539.96909157,0
+WGS.US,D,20230406,000000,10.0155,11.0385,9.6591,10.8141,86774.2415565,0
+WGS.US,D,20230410,000000,11.0286,11.22,10.0551,10.23,95924.12025288,0
+WGS.US,D,20230411,000000,10.23,11.0517,10.0386,10.1178,62899.12058313,0
+WGS.US,D,20230412,000000,10.065,10.6191,9.57,9.5964,73062.27199665,0
+WGS.US,D,20230413,000000,10.1442,10.2861,9.57,9.8274,83658.54461796,0
+WGS.US,D,20230414,000000,9.9825,9.9825,9.2829,9.537,59294.18122524,0
+WGS.US,D,20230417,000000,9.603,10.8834,9.5535,10.6854,102379.66564287,0
+WGS.US,D,20230418,000000,10.1508,10.7184,9.9,10.1574,43772.81774409,0
+WGS.US,D,20230419,000000,10.1475,10.3587,9.5733,9.9462,36602.09054307,0
+WGS.US,D,20230420,000000,10.2531,10.5567,9.735,9.8736,30864.93908529,0
+WGS.US,D,20230421,000000,9.8736,10.032,9.438,9.8472,72098.02958205,0
+WGS.US,D,20230424,000000,9.57,9.999,8.745,9.6063,81231.02949072,0
+WGS.US,D,20230425,000000,9.4116,10.0188,8.9562,9.9462,89195.48395653,0
+WGS.US,D,20230426,000000,9.5733,10.2234,9.273,9.4314,47022.63589341,0
+WGS.US,D,20230427,000000,9.2433,9.405,8.4018,8.9166,90046.02940257,0
+WGS.US,D,20230428,000000,8.7483,9.0684,7.92,9.0288,201184.96768512,0
+WGS.US,D,20230501,000000,9.174,9.174,8.2533,8.2665,75861.42348381,0
+WGS.US,D,20230502,000000,8.25,8.349,7.9134,8.118,86380.57489377,0
+WGS.US,D,20230503,000000,8.118,9.1344,8.0124,8.118,144199.63492164,0
+WGS.US,D,20230504,000000,7.96,8.22,7.55,7.76,148163,0
+WGS.US,D,20230505,000000,7.71,8.67,7.36,8.55,241307,0
+WGS.US,D,20230508,000000,8.35,9.21,8.01,8.85,203703,0
+WGS.US,D,20230509,000000,8.71,8.71,8.06,8.35,124838,0
+WGS.US,D,20230510,000000,8.25,8.65,7.76,8.15,167702,0
+WGS.US,D,20230511,000000,8.05,8.05,7.34,7.43,106825,0
+WGS.US,D,20230512,000000,7.41,7.41,6.36,6.885,187261,0
+WGS.US,D,20230515,000000,6.83,7.3,6.625,7.18,90569,0
+WGS.US,D,20230516,000000,7.05,7.05,6.31,6.31,220094,0
+WGS.US,D,20230517,000000,6.36,6.45,6.07,6.185,145055,0
+WGS.US,D,20230518,000000,6.13,6.3999,5.73,6.05,211817,0
+WGS.US,D,20230519,000000,6.12,6.78,5.91,6.49,159567,0
+WGS.US,D,20230522,000000,6.51,7.56,6.08,7.34,192451,0
+WGS.US,D,20230523,000000,7.34,7.925,7.035,7.56,173192,0
+WGS.US,D,20230524,000000,7.44,7.7,7.2,7.41,83527,0
+WGS.US,D,20230525,000000,7.42,7.47,6.91,7.15,100819,0
+WGS.US,D,20230526,000000,7.1,7.3,7.04,7.21,75949,0
+WGS.US,D,20230530,000000,7.25,7.8,7.245,7.56,79867,0
+WGS.US,D,20230531,000000,7.55,7.815,7.22,7.52,122774,0
+WGS.US,D,20230601,000000,7.69,7.69,6.9,7,207472,0
+WGS.US,D,20230602,000000,7,7.025,6.07,6.45,176050,0
+WGS.US,D,20230605,000000,6.39,6.72,6.05,6.54,295231,0
+WGS.US,D,20230606,000000,6.49,7.3,6.3,7.1,893936,0
+WGS.US,D,20230607,000000,7.41,7.73,7,7.1,338046,0
+WGS.US,D,20230608,000000,7,7.188,6.6001,6.7,259419,0
+WGS.US,D,20230609,000000,6.8,6.8,5.93,6.31,325946,0
+WGS.US,D,20230612,000000,6.26,6.94,6.06,6.75,150094,0
+WGS.US,D,20230613,000000,6.82,7.09,6.74,6.87,174035,0
+WGS.US,D,20230614,000000,6.91,7.04,6.62,6.84,180358,0
+WGS.US,D,20230615,000000,6.85,7.3796,6.81,7.32,148573,0
+WGS.US,D,20230616,000000,7.4,7.44,6.65,6.71,177986,0
+WGS.US,D,20230620,000000,6.67,6.67,6.23,6.3,186979,0
+WGS.US,D,20230621,000000,6.27,6.305,5.9,6.16,236883,0
+WGS.US,D,20230622,000000,6.13,6.31,5.99,6.09,133782,0
+WGS.US,D,20230623,000000,6.01,6.33,5.9313,6.13,1282636,0
+WGS.US,D,20230626,000000,6.4,6.4,5.82,5.83,167524,0
+WGS.US,D,20230627,000000,5.92,5.95,5.34,5.55,458992,0
+WGS.US,D,20230628,000000,5.42,6.34,5.37,6.19,261475,0
+WGS.US,D,20230629,000000,6.22,6.565,6.21,6.38,149062,0
+WGS.US,D,20230630,000000,6.43,6.455,5.91,5.96,118596,0
+WGS.US,D,20230703,000000,5.99,6.0885,5.84,5.91,85775,0
+WGS.US,D,20230705,000000,5.88,5.97,5.68,5.82,131976,0
+WGS.US,D,20230706,000000,5.81,5.81,5.45,5.53,151420,0
+WGS.US,D,20230707,000000,5.53,5.622,5.46,5.48,73181,0
+WGS.US,D,20230710,000000,5.51,6.21,5.51,6.12,177056,0
+WGS.US,D,20230711,000000,6.13,6.41,5.96,6.35,126107,0
+WGS.US,D,20230712,000000,6.51,7.25,6.4829,7.09,173276,0
+WGS.US,D,20230713,000000,7.16,7.24,6.86,6.95,130325,0
+WGS.US,D,20230714,000000,6.94,6.94,6.6,6.72,76580,0
+WGS.US,D,20230717,000000,6.7,7.515,6.7,7.45,129935,0
+WGS.US,D,20230718,000000,7.44,7.715,7.22,7.41,82857,0
+WGS.US,D,20230719,000000,7.41,8.134,7.41,7.89,103062,0
+WGS.US,D,20230720,000000,7.85,7.93,7.27,7.6,122053,0
+WGS.US,D,20230721,000000,7.63,7.9085,7.48,7.89,116858,0
+WGS.US,D,20230724,000000,7.84,7.99,7.61,7.78,70171,0
+WGS.US,D,20230725,000000,7.74,7.91,7.335,7.43,85451,0
+WGS.US,D,20230726,000000,7.41,7.65,7.24,7.34,43348,0
+WGS.US,D,20230727,000000,7.4,7.69,7.1,7.23,87170,0
+WGS.US,D,20230728,000000,7.3,7.38,6.84,7.14,90602,0
+WGS.US,D,20230731,000000,7.13,7.43,7.03,7.41,41260,0
+WGS.US,D,20230801,000000,7.42,7.67,7.09,7.62,75516,0
+WGS.US,D,20230802,000000,7.45,7.62,7.36,7.55,75153,0
+WGS.US,D,20230803,000000,7.49,7.6275,7.095,7.28,92558,0
+WGS.US,D,20230804,000000,7.3,7.3,7.04,7.14,51828,0
+WGS.US,D,20230807,000000,7.11,7.16,6.425,6.69,74598,0
+WGS.US,D,20230808,000000,6.68,6.8296,6.35,6.65,63920,0
+WGS.US,D,20230809,000000,6.51,6.95,5.65,5.81,118207,0
+WGS.US,D,20230810,000000,5.8,6.02,5.29,5.32,75538,0
+WGS.US,D,20230811,000000,5.3,5.463,5.115,5.27,83511,0
+WGS.US,D,20230814,000000,5.27,5.44,5.12,5.22,49832,0
+WGS.US,D,20230815,000000,5.19,5.19,5.01,5.13,33493,0
+WGS.US,D,20230816,000000,5.03,5.172,4.9,5,92255,0
+WGS.US,D,20230817,000000,4.93,5.15,4.86,5.14,76523,0
+WGS.US,D,20230818,000000,5.04,5.5,4.84,4.85,103888,0
+WGS.US,D,20230821,000000,4.88,4.975,4.54,4.64,161509,0
+WGS.US,D,20230822,000000,4.66,4.72,4.17,4.27,91567,0
+WGS.US,D,20230823,000000,4.2201,4.36,4.13,4.325,44491,0
+WGS.US,D,20230824,000000,4.3,4.3,4.05,4.19,56835,0
+WGS.US,D,20230825,000000,4.2,4.4615,4.15,4.25,32710,0
+WGS.US,D,20230828,000000,4.25,4.39,4.12,4.27,43580,0
+WGS.US,D,20230829,000000,4.29,4.55,4.23,4.55,38327,0
+WGS.US,D,20230830,000000,4.48,4.59,4.24,4.44,34648,0
+WGS.US,D,20230831,000000,4.46,4.61,4.34,4.45,42922,0
+WGS.US,D,20230901,000000,4.52,4.61,4.35,4.495,26012,0
+WGS.US,D,20230905,000000,4.38,4.5987,4.25,4.37,50315,0
+WGS.US,D,20230906,000000,4.38,4.57,4.29,4.41,58777,0
+WGS.US,D,20230907,000000,4.39,4.45,4.16,4.41,30729,0
+WGS.US,D,20230908,000000,4.38,4.63,4.145,4.63,76909,0
+WGS.US,D,20230911,000000,4.63,4.77,4.48,4.77,63837,0
+WGS.US,D,20230912,000000,4.83,5.13,4.79,4.97,67761,0
+WGS.US,D,20230913,000000,4.91,5.04,4.4705,4.72,59594,0
+WGS.US,D,20230914,000000,4.71,4.88,4.64,4.82,28913,0
+WGS.US,D,20230915,000000,4.74,4.95,4.265,4.38,277376,0
+WGS.US,D,20230918,000000,4.39,4.53,3.98,3.99,99164,0
+WGS.US,D,20230919,000000,3.92,4.05,3.795,3.95,97802,0
+WGS.US,D,20230920,000000,3.97,3.99,3.75,3.8,38680,0
+WGS.US,D,20230921,000000,3.74,3.83,3.58,3.65,84958,0
+WGS.US,D,20230922,000000,3.68,3.7,3.5,3.59,32552,0
+WGS.US,D,20230925,000000,3.49,3.6679,3.3801,3.57,56801,0
+WGS.US,D,20230926,000000,3.53,3.72,3.53,3.57,23805,0
+WGS.US,D,20230927,000000,3.63,3.69,3.37,3.46,56354,0
+WGS.US,D,20230928,000000,3.45,3.48,3.32,3.44,39014,0
+WGS.US,D,20230929,000000,3.46,3.74,3.44,3.64,26738,0
+WGS.US,D,20231002,000000,3.56,3.94,3.56,3.77,95875,0
+WGS.US,D,20231003,000000,3.72,3.8757,3.57,3.62,73533,0
+WGS.US,D,20231004,000000,3.6,4.0277,3.45,3.5,54586,0
+WGS.US,D,20231005,000000,3.44,3.4456,3.24,3.31,50948,0
+WGS.US,D,20231006,000000,3.31,3.41,3.29,3.32,31558,0
+WGS.US,D,20231009,000000,3.28,3.35,3.19,3.24,36685,0
+WGS.US,D,20231010,000000,3.22,3.51,3.19,3.25,34666,0
+WGS.US,D,20231011,000000,3.24,3.45,3.24,3.43,46477,0
+WGS.US,D,20231012,000000,3.43,3.43,3.07,3.31,87314,0
+WGS.US,D,20231013,000000,3.32,3.37,3.19,3.23,30791,0
+WGS.US,D,20231016,000000,3.25,3.31,3.095,3.24,25346,0
+WGS.US,D,20231017,000000,3.19,3.41,3.145,3.3,28340,0
+WGS.US,D,20231018,000000,3.31,3.6,3.25,3.49,42651,0
+WGS.US,D,20231019,000000,3.55,3.55,3.29,3.43,42040,0
+WGS.US,D,20231020,000000,3.44,3.44,3.15,3.19,808851,0
+WGS.US,D,20231023,000000,3.17,3.24,2.9,3.1,84353,0
+WGS.US,D,20231024,000000,3.12,3.27,2.95,3.19,51835,0
+WGS.US,D,20231025,000000,3.16,3.16,2.905,3.03,45756,0
+WGS.US,D,20231026,000000,3.01,3.08,2.9,2.96,90405,0
+WGS.US,D,20231027,000000,2.97,3.04,2.9,2.92,53126,0
+WGS.US,D,20231030,000000,2.93,2.99,2.62,2.67,164749,0
+WGS.US,D,20231031,000000,2.19,2.3885,1.84,1.86,455486,0
+WGS.US,D,20231101,000000,1.83,1.98,1.81,1.88,303792,0
+WGS.US,D,20231102,000000,1.88,1.91,1.8,1.84,176133,0
+WGS.US,D,20231103,000000,1.85,1.97,1.81,1.82,198056,0
+WGS.US,D,20231106,000000,1.85,1.85,1.61,1.64,119375,0
+WGS.US,D,20231107,000000,1.63,1.6717,1.57,1.57,114351,0
+WGS.US,D,20231108,000000,1.6,1.6,1.45,1.46,102459,0
+WGS.US,D,20231109,000000,1.5,1.51,1.37,1.47,100860,0
+WGS.US,D,20231110,000000,1.49,1.49,1.25,1.27,327582,0
+WGS.US,D,20231113,000000,1.3,1.3,1.21,1.24,149865,0
+WGS.US,D,20231114,000000,1.29,1.3599,1.21,1.27,573869,0
+WGS.US,D,20231115,000000,1.27,1.3356,1.23,1.29,1103784,0
+WGS.US,D,20231116,000000,1.3,1.48,1.16,1.47,299084,0
+WGS.US,D,20231117,000000,1.51,1.6294,1.41,1.6,413161,0
+WGS.US,D,20231120,000000,1.6,1.6,1.33,1.39,294212,0
+WGS.US,D,20231121,000000,1.42,1.42,1.29,1.4,187149,0
+WGS.US,D,20231122,000000,1.41,1.41,1.32,1.41,982387,0
+WGS.US,D,20231124,000000,1.42,2.42,1.41,1.61,4636628,0
+WGS.US,D,20231127,000000,1.51,1.75,1.41,1.64,833329,0
+WGS.US,D,20231128,000000,1.64,1.86,1.51,1.85,386127,0
+WGS.US,D,20231129,000000,1.81,1.9193,1.6304,1.79,373150,0
+WGS.US,D,20231130,000000,1.8,1.805,1.6,1.75,182218,0
+WGS.US,D,20231201,000000,1.72,1.88,1.46,1.8,283965,0
+WGS.US,D,20231204,000000,1.77,1.83,1.69,1.74,183005,0
+WGS.US,D,20231205,000000,1.74,1.76,1.55,1.63,171353,0
+WGS.US,D,20231206,000000,1.63,1.6626,1.56,1.6,137029,0
+WGS.US,D,20231207,000000,1.6,1.6,1.47,1.5,162262,0
+WGS.US,D,20231208,000000,1.53,1.61,1.45,1.61,815631,0
+WGS.US,D,20231211,000000,1.61,1.75,1.55,1.68,222597,0
+WGS.US,D,20231212,000000,1.68,1.82,1.58,1.8,276547,0
+WGS.US,D,20231213,000000,1.8,1.9,1.66,1.88,141314,0
+WGS.US,D,20231214,000000,1.87,2.04,1.78,2.02,290686,0
+WGS.US,D,20231215,000000,2.04,2.47,1.95,2.43,361613,0
+WGS.US,D,20231218,000000,2.49,2.5,1.77,1.84,579112,0
+WGS.US,D,20231219,000000,1.9,2.17,1.76,2.17,304952,0
+WGS.US,D,20231220,000000,2.18,2.73,2.1149,2.55,483515,0
+WGS.US,D,20231221,000000,2.63,3.34,2.48,2.8,976634,0
+WGS.US,D,20231222,000000,2.87,3.05,2.6424,2.98,249616,0
+WGS.US,D,20231226,000000,3.03,3.04,2.72,3.04,197649,0
+WGS.US,D,20231227,000000,3.03,3.03,2.83,2.89,70508,0
+WGS.US,D,20231228,000000,2.82,2.8776,2.66,2.76,124430,0
+WGS.US,D,20231229,000000,2.63,2.786,2.55,2.75,224912,0
+WGS.US,D,20240102,000000,2.7,2.7127,2.466,2.64,142370,0
+WGS.US,D,20240103,000000,2.58,2.8,2.53,2.79,95028,0
+WGS.US,D,20240104,000000,2.8,2.86,2.6666,2.77,187728,0
+WGS.US,D,20240105,000000,2.75,2.85,2.631,2.75,153535,0
+WGS.US,D,20240108,000000,2.82,3.9212,2.801,3.86,954564,0
+WGS.US,D,20240109,000000,4,4.73,3.85,4.48,942698,0
+WGS.US,D,20240110,000000,4.56,4.63,3.74,4.23,605208,0
+WGS.US,D,20240111,000000,4.18,4.18,3.65,3.81,259671,0
+WGS.US,D,20240112,000000,3.81,3.87,3.33,3.66,601902,0
+WGS.US,D,20240116,000000,3.61,3.6587,3.14,3.33,431414,0
+WGS.US,D,20240117,000000,3.21,3.8,3.21,3.66,179495,0
+WGS.US,D,20240118,000000,3.75,3.75,3.18,3.26,311833,0
+WGS.US,D,20240119,000000,3.21,3.3499,2.985,3.24,352222,0
+WGS.US,D,20240122,000000,3.17,3.46,3.1635,3.35,178155,0
+WGS.US,D,20240123,000000,3.36,3.63,3.28,3.53,110685,0
+WGS.US,D,20240124,000000,3.51,3.74,3.32,3.37,387765,0
+WGS.US,D,20240125,000000,3.39,3.4,2.85,3,610671,0
+WGS.US,D,20240126,000000,3,3.49,2.9801,3.42,188772,0
+WGS.US,D,20240129,000000,3.45,4.14,3.26,4.06,744683,0
+WGS.US,D,20240130,000000,4.09,4.09,3.69,3.77,285092,0
+WGS.US,D,20240131,000000,3.75,4.0136,3.68,3.85,135228,0
+WGS.US,D,20240201,000000,3.85,4.09,3.7501,3.88,123449,0
+WGS.US,D,20240202,000000,3.85,3.89,3.62,3.84,115323,0
+WGS.US,D,20240205,000000,3.85,4.13,3.63,3.74,130106,0
+WGS.US,D,20240206,000000,3.74,3.89,3.73,3.79,85358,0
+WGS.US,D,20240207,000000,3.74,3.79,3.66,3.74,116578,0
+WGS.US,D,20240208,000000,3.73,3.94,3.6773,3.87,114097,0
+WGS.US,D,20240209,000000,3.89,3.97,3.77,3.9,101649,0
+WGS.US,D,20240212,000000,3.93,4.23,3.86,4.18,189752,0
+WGS.US,D,20240213,000000,4.08,4.2838,3.9,4,96866,0
+WGS.US,D,20240214,000000,4,4.6,3.901,4.42,178520,0
+WGS.US,D,20240215,000000,4.47,4.62,4.3446,4.45,95867,0
+WGS.US,D,20240216,000000,4.45,5.25,4.3716,5.05,351203,0
+WGS.US,D,20240220,000000,5.1,5.5888,4.92,5.24,289529,0
+WGS.US,D,20240221,000000,4.94,7.11,4.612,6.95,747831,0
+WGS.US,D,20240222,000000,7,8.2699,6.79,8.205,545578,0
+WGS.US,D,20240223,000000,8.18,8.2,7.16,7.88,384437,0
+WGS.US,D,20240226,000000,7.74,8.7995,7.56,8.13,314831,0
+WGS.US,D,20240227,000000,8.22,8.59,7.97,8.06,135921,0
+WGS.US,D,20240228,000000,7.95,8.1772,7.7,7.75,156252,0
+WGS.US,D,20240229,000000,7.79,8.23,7.59,8.15,89046,0
+WGS.US,D,20240301,000000,8.13,8.78,7.9689,8.52,109422,0
+WGS.US,D,20240304,000000,8.57,9,8.26,8.96,174758,0
+WGS.US,D,20240305,000000,8.83,9.24,8.62,8.73,216446,0
+WGS.US,D,20240306,000000,8.83,8.8469,7.87,8.05,201875,0
+WGS.US,D,20240307,000000,8.74,8.74,7.96,8.21,148256,0
+WGS.US,D,20240308,000000,8.19,8.51,8.13,8.39,110036,0
+WGS.US,D,20240311,000000,8.39,9.99,8.16,9.28,278054,0
+WGS.US,D,20240312,000000,9.28,10.22,8.74,10.195,285153,0
+WGS.US,D,20240313,000000,10.23,11.3,10.23,10.7,222176,0
+WGS.US,D,20240314,000000,10.82,11.11,9.64,10.87,253541,0
+WGS.US,D,20240315,000000,10.76,12.24,10.76,12.01,301293,0
+WGS.US,D,20240318,000000,12.02,12.02,9.55,9.66,336507,0
+WGS.US,D,20240319,000000,9.42,9.43,7.72,8.42,353211,0
+WGS.US,D,20240320,000000,8.36,8.58,8.0329,8.51,286757,0
+WGS.US,D,20240321,000000,8.64,9.587,8.37,9.18,276150,0
+WGS.US,D,20240322,000000,9.18,9.18,8.38,8.61,174301,0
+WGS.US,D,20240325,000000,8.6,8.9199,8.1,8.48,194173,0
+WGS.US,D,20240326,000000,8.49,9.0768,8.295,8.74,123466,0
+WGS.US,D,20240327,000000,8.71,9.62,8.4931,9.46,124801,0
+WGS.US,D,20240328,000000,9.46,9.8504,9.095,9.13,116532,0
+WGS.US,D,20240401,000000,9.1,9.15,8.65,9.03,130834,0
+WGS.US,D,20240402,000000,9,9.47,8.53,9.33,79040,0
+WGS.US,D,20240403,000000,9.26,9.66,9.105,9.45,77153,0
+WGS.US,D,20240404,000000,9.56,9.56,8.96,9.05,80670,0
+WGS.US,D,20240405,000000,9.13,9.99,9.08,9.99,159385,0
+WGS.US,D,20240408,000000,10.03,11.26,9.77,10.44,169272,0
+WGS.US,D,20240409,000000,10.45,11.08,10.13,10.84,151522,0
+WGS.US,D,20240410,000000,10.16,12.05,10.16,11.56,218450,0
+WGS.US,D,20240411,000000,11.59,11.67,10.8,11.19,164657,0
+WGS.US,D,20240412,000000,11.1,11.25,9.34,9.62,184474,0
+WGS.US,D,20240415,000000,9.78,10.0464,9.2,9.88,190201,0
+WGS.US,D,20240416,000000,9.66,9.91,9.44,9.61,98237,0
+WGS.US,D,20240417,000000,9.67,9.8,9.09,9.2,171348,0
+WGS.US,D,20240418,000000,9.07,9.62,8.6328,9.57,156304,0
+WGS.US,D,20240419,000000,9.57,9.69,9.33,9.56,105658,0
+WGS.US,D,20240422,000000,9.86,10.67,9.6,10.39,131713,0
+WGS.US,D,20240423,000000,10.23,12.57,10.1825,12,254693,0
+WGS.US,D,20240424,000000,12.01,12.57,11.5742,11.82,182412,0
+WGS.US,D,20240425,000000,11.57,11.61,10.97,11.17,104399,0
+WGS.US,D,20240426,000000,11.21,11.56,10.8,11.08,148889,0
+WGS.US,D,20240429,000000,10.98,11.57,10.7,11,241091,0
+WGS.US,D,20240430,000000,14.28,18.24,13.9,17.07,7285998,0
+WGS.US,D,20240501,000000,17.04,21.49,16.65,20.92,2452373,0
+WGS.US,D,20240502,000000,20.71,20.89,18.56,19.5,740998,0
+WGS.US,D,20240503,000000,19.47,21.71,19.09,19.66,716820,0
+WGS.US,D,20240506,000000,19.71,20.64,19.29,19.52,615901,0
+WGS.US,D,20240507,000000,20.07,20.65,18.8,19.29,486014,0
+WGS.US,D,20240508,000000,18.8,20.7679,18.8,19.27,577611,0
+WGS.US,D,20240509,000000,19.19,20.71,19.04,20.32,928070,0
+WGS.US,D,20240510,000000,20.91,21.33,19.56,20.75,967968,0
+WGS.US,D,20240513,000000,20.82,23.73,20.55,23.38,1051704,0
+WGS.US,D,20240514,000000,23.55,23.79,21.29,21.35,656817,0
+WGS.US,D,20240515,000000,21.3,22.2,21,21.16,576412,0
+WGS.US,D,20240516,000000,22.32,24.32,21.5,24.02,629840,0
+WGS.US,D,20240517,000000,23.85,24.4,22.27,22.39,345825,0
+WGS.US,D,20240520,000000,21.6,22.96,21.26,21.76,241174,0
+WGS.US,D,20240521,000000,21.7,21.92,20.59,20.75,236711,0
+WGS.US,D,20240522,000000,20.51,21.44,19.8773,19.99,210867,0
+WGS.US,D,20240523,000000,20.29,20.705,19.16,19.72,238125,0
+WGS.US,D,20240524,000000,19.87,20.83,19.49,20.6,385721,0
+WGS.US,D,20240528,000000,20.89,21.295,19.68,20.53,387001,0
+WGS.US,D,20240529,000000,21.92,21.92,19.7572,21.15,426463,0
+WGS.US,D,20240530,000000,21.4,21.4,20.2,20.39,256811,0
+WGS.US,D,20240531,000000,20.52,21.32,19.54,19.61,323885,0
+WGS.US,D,20240603,000000,20.55,21.54,20.01,21.45,392706,0
+WGS.US,D,20240604,000000,21.22,24.2,21.13,24.1,569024,0
+WGS.US,D,20240605,000000,24.35,27.28,23.88,27.28,549689,0
+WGS.US,D,20240606,000000,27.43,28.5432,25.42,26.23,466889,0
+WGS.US,D,20240607,000000,26.23,26.36,24.29,25.01,277707,0
+WGS.US,D,20240610,000000,24.92,26.11,24.5,25.68,241521,0
+WGS.US,D,20240611,000000,25.6,27.37,24.82,27.04,297114,0
+WGS.US,D,20240612,000000,27.68,28.33,26.84,27.28,237437,0
+WGS.US,D,20240613,000000,27.28,28.77,26.46,28.77,254238,0
+WGS.US,D,20240614,000000,28.61,29.11,28.32,28.78,215973,0
+WGS.US,D,20240617,000000,28.5,28.98,27.13,27.74,284079,0
+WGS.US,D,20240618,000000,27.91,28.39,27.15,27.6,147508,0
+WGS.US,D,20240620,000000,27.97,27.97,26.51,26.9,290380,0
+WGS.US,D,20240621,000000,27.15,27.83,25.87,27.46,211452,0
+WGS.US,D,20240624,000000,27.95,28.5487,27.0579,27.44,194597,0
+WGS.US,D,20240625,000000,27.22,28.2,26.68,27.25,175293,0
+WGS.US,D,20240626,000000,28.25,28.25,25.76,26.19,288659,0
+WGS.US,D,20240627,000000,25.96,26.9772,24.91,26.64,400395,0
+WGS.US,D,20240628,000000,26.82,27.22,25.21,26.14,2141437,0
+WGS.US,D,20240701,000000,25.99,28.9699,25.74,28.69,504583,0
+WGS.US,D,20240702,000000,28.91,31.35,27.15,27.76,588003,0
+WGS.US,D,20240703,000000,27.83,29.15,27.396,28,231735,0
+WGS.US,D,20240705,000000,28,28.93,27.22,28.91,267211,0
+WGS.US,D,20240708,000000,29.34,29.78,27.96,28.1,352343,0
+WGS.US,D,20240709,000000,28.25,30.1,27.7855,29.81,205641,0
+WGS.US,D,20240710,000000,30.78,32.9,30.435,31.29,580259,0
+WGS.US,D,20240711,000000,32,34.54,31.73,34.22,315743,0
+WGS.US,D,20240712,000000,34.17,34.17,31.23,32.8,496867,0
+WGS.US,D,20240715,000000,33.19,34.555,31.92,34.5,483852,0
+WGS.US,D,20240716,000000,35.16,35.65,31.725,32.06,608332,0
+WGS.US,D,20240717,000000,31.31,33.6,31.01,33.3,442246,0
+WGS.US,D,20240718,000000,33.27,34.77,31.94,32.62,434962,0
+WGS.US,D,20240719,000000,32.74,34.01,31.36,31.83,340655,0
+WGS.US,D,20240722,000000,32.24,33.8,31.39,32.52,321570,0
+WGS.US,D,20240723,000000,32.58,34.5392,32.38,33.28,386760,0
+WGS.US,D,20240724,000000,33,34.4308,32.8001,33.84,319237,0
+WGS.US,D,20240725,000000,33.63,34.1,31.62,32.72,500504,0
+WGS.US,D,20240726,000000,33.41,35.15,32.72,33.53,499401,0
+WGS.US,D,20240729,000000,33.54,34.45,33.11,33.69,502584,0
+WGS.US,D,20240730,000000,33.93,34.31,30.1,30.13,715813,0
+WGS.US,D,20240731,000000,35,35.19,29.49,32.72,1645839,0
+WGS.US,D,20240801,000000,33.07,33.445,30.85,32.25,578504,0
+WGS.US,D,20240802,000000,31.23,31.9,28.78,30.07,588011,0
+WGS.US,D,20240805,000000,25.85,29.54,25.32,28.185,422507,0
+WGS.US,D,20240806,000000,28.14,29.9,28.14,28.82,294966,0
+WGS.US,D,20240807,000000,29.41,31.2,28.45,29.1,389660,0
+WGS.US,D,20240808,000000,29.62,32.84,29.41,32.83,423866,0
+WGS.US,D,20240809,000000,32.84,33.0882,31.8,32.74,247554,0
+WGS.US,D,20240812,000000,32.9,35.16,32.0343,33.48,441650,0
+WGS.US,D,20240813,000000,33.83,37.45,33.83,34.15,351001,0
+WGS.US,D,20240814,000000,34.32,34.77,33,33.83,386746,0
+WGS.US,D,20240815,000000,34.26,34.26,32.48,32.89,342674,0
+WGS.US,D,20240816,000000,32.85,34.91,32.55,34.57,410222,0
+WGS.US,D,20240819,000000,34.57,35.86,33.58,35.53,551888,0
+WGS.US,D,20240820,000000,35.46,36.65,34.26,34.28,224434,0
+WGS.US,D,20240821,000000,34.41,35.5586,33.7,34.5,328828,0
+WGS.US,D,20240822,000000,34.74,35.0592,33.26,34.02,269596,0
+WGS.US,D,20240823,000000,34.38,35.91,34.19,35.76,348096,0
+WGS.US,D,20240826,000000,35.82,36.245,34.49,35.59,279092,0
+WGS.US,D,20240827,000000,35.33,35.59,34.77,35.35,249991,0
+WGS.US,D,20240828,000000,34.36,34.91,31.09,31.69,556630,0
+WGS.US,D,20240829,000000,31.9,33.665,31.83,32.48,348567,0
+WGS.US,D,20240830,000000,32.73,32.74,31.3,31.94,276523,0
+WGS.US,D,20240903,000000,31.71,31.83,30.55,30.73,393377,0
+WGS.US,D,20240904,000000,30.43,32.29,29.55,29.62,415788,0
+WGS.US,D,20240905,000000,29.62,32.66,28.86,32.62,391741,0
+WGS.US,D,20240906,000000,32.6,33.38,31.2248,32.99,231744,0
+WGS.US,D,20240909,000000,33.33,34.22,32.63,33.73,329635,0
+WGS.US,D,20240910,000000,33.72,33.89,32.11,33.67,205543,0
+WGS.US,D,20240911,000000,33.92,35.36,33.77,35.26,344971,0
+WGS.US,D,20240912,000000,35.06,38.6999,34.945,38.17,668373,0
+WGS.US,D,20240913,000000,38.63,38.95,36.96,37.87,340133,0
+WGS.US,D,20240916,000000,37.98,38.66,37.22,37.72,286379,0
+WGS.US,D,20240917,000000,37.9,38.285,36.995,37.14,263319,0
+WGS.US,D,20240918,000000,37.08,40.74,36.69,38.77,334407,0
+WGS.US,D,20240919,000000,39.57,40.92,39.36,40.65,408552,0
+WGS.US,D,20240920,000000,40.59,43.32,40.01,40.4,877589,0
+WGS.US,D,20240923,000000,40.48,41.95,39.83,40.13,417922,0
+WGS.US,D,20240924,000000,39.9,40.62,38.75,39.07,401924,0
+WGS.US,D,20240925,000000,38.88,39.3367,35.88,36.84,706824,0
+WGS.US,D,20240926,000000,36.85,40.99,36.85,40.62,347207,0
+WGS.US,D,20240927,000000,40.75,42.96,40.1386,42.79,408278,0
+WGS.US,D,20240930,000000,43.11,43.98,42.04,42.44,580789,0
+WGS.US,D,20241001,000000,42.19,43.24,40.4,43.04,680132,0
+WGS.US,D,20241002,000000,43,45.81,42.214,45.53,552727,0
+WGS.US,D,20241003,000000,45,47.23,44.16,47.12,657983,0
+WGS.US,D,20241004,000000,47.83,50.16,46.62,49.82,648140,0
+WGS.US,D,20241007,000000,50,52.9,48.95,52.76,755720,0
+WGS.US,D,20241008,000000,53.61,57.53,52.21,54.33,1106599,0
+WGS.US,D,20241009,000000,54.55,55.24,51.04,54.84,528671,0
+WGS.US,D,20241010,000000,54.43,55.14,53.71,55,660426,0
+WGS.US,D,20241011,000000,54.79,60.8,54.2041,60,764691,0
+WGS.US,D,20241014,000000,61.41,61.41,57.12,59.75,413149,0
+WGS.US,D,20241015,000000,60.03,61.01,59.24,59.99,477770,0
+WGS.US,D,20241016,000000,60.5,61.0597,58.54,60.78,474253,0
+WGS.US,D,20241017,000000,60.61,61.96,54.14,56,1057319,0
+WGS.US,D,20241018,000000,56.73,60.83,55.66,60.05,464782,0
+WGS.US,D,20241021,000000,58.85,59.59,56.92,58.19,339916,0
+WGS.US,D,20241022,000000,57.96,59.45,57.15,57.79,232775,0
+WGS.US,D,20241023,000000,57.21,57.75,55.3,56.08,245197,0
+WGS.US,D,20241024,000000,57.18,59.27,56.565,59.09,347043,0
+WGS.US,D,20241025,000000,59.41,61.3487,58.32,58.82,377482,0
+WGS.US,D,20241028,000000,59.01,60.66,55.87,56.06,714690,0
+WGS.US,D,20241029,000000,66.6,85.4637,64.13,84.02,3269820,0
+WGS.US,D,20241030,000000,84.2,89.1099,78.21,83.2,1407463,0
+WGS.US,D,20241031,000000,82.25,83.34,77.685,81.69,783758,0
+WGS.US,D,20241101,000000,75.83,78.648,73.31,77.74,898805,0
+WGS.US,D,20241104,000000,77.7,79.6152,73.3444,75.16,672207,0
+WGS.US,D,20241105,000000,75.35,77.43,74.74,74.86,571914,0
+WGS.US,D,20241106,000000,76.94,78.3322,75.29,75.95,550670,0
+WGS.US,D,20241107,000000,77.04,79.1537,74.68,75.18,639836,0
+WGS.US,D,20241108,000000,75.9,80.13,74.7,77.8,674679,0
+WGS.US,D,20241111,000000,80.57,83.22,71.45,73.39,889341,0
+WGS.US,D,20241112,000000,72.85,78.45,72.12,76.92,492298,0
+WGS.US,D,20241113,000000,78.36,82.181,75.09,78.48,661269,0
+WGS.US,D,20241114,000000,79.83,81.39,72.02,73.73,736459,0
+WGS.US,D,20241115,000000,73.95,74.41,68.01,68.43,570624,0
+WGS.US,D,20241118,000000,66.36,75.21,66,71.1,759049,0
+WGS.US,D,20241119,000000,69.01,72.505,67.27,71.04,450456,0
+WGS.US,D,20241120,000000,70.96,71.46,68.01,69.38,459571,0
+WGS.US,D,20241121,000000,69.16,75.4899,69.0001,72.07,675502,0
+WGS.US,D,20241122,000000,72.55,79.7464,70.32,78.71,549559,0
+WGS.US,D,20241125,000000,81.38,82.4,75.17,80.46,687642,0
+WGS.US,D,20241126,000000,80.48,82.8,78.0847,80.52,406366,0
+WGS.US,D,20241127,000000,82.78,82.78,76.56,79.43,398395,0
+WGS.US,D,20241129,000000,79.59,82.2,77.98,78.39,185920,0
+WGS.US,D,20241202,000000,78.01,80.63,75.2001,77.24,514835,0
+WGS.US,D,20241203,000000,77.18,81.4,73.93,75.05,574794,0
+WGS.US,D,20241204,000000,75.05,80.99,74.5,79.63,634757,0
+WGS.US,D,20241205,000000,79.91,81.6,75.63,78.85,600144,0
+WGS.US,D,20241206,000000,79.78,84.77,76.2101,77.2,785309,0
+WGS.US,D,20241209,000000,76.37,80.5522,70.27,72.86,645505,0
+WGS.US,D,20241210,000000,72.41,74.99,71.4,71.94,378717,0
+WGS.US,D,20241211,000000,72.945,75.195,71.4,73.83,318365,0
+WGS.US,D,20241212,000000,73.21,76.755,70.98,71.77,302941,0
+WGS.US,D,20241213,000000,72.05,76.2262,70.69,75.43,268358,0
+WGS.US,D,20241216,000000,75.58,80.655,74.5,80.5,686351,0
+WGS.US,D,20241217,000000,80.91,83.53,76.51,79.2,598155,0
+WGS.US,D,20241218,000000,79.12,83.78,76.68,76.93,1156439,0
+WGS.US,D,20241219,000000,76.95,80.61,73.48,75.3,458102,0
+WGS.US,D,20241220,000000,72.35,78.75,72.25,77.4,693134,0
+WGS.US,D,20241223,000000,77.11,78.5999,75.23,76.4,326232,0
+WGS.US,D,20241224,000000,78.1,78.1,74.75,77.4,138883,0
+WGS.US,D,20241226,000000,77.37,81.9,76.7,79.45,427799,0
+WGS.US,D,20241227,000000,78.75,78.92,74.1,78.05,416973,0
+WGS.US,D,20241230,000000,76.1,77.81,73.57,76.58,370381,0
+WGS.US,D,20241231,000000,77.12,78.97,74.83,76.86,390590,0
+WGS.US,D,20250102,000000,76.81,85.29,74.935,79.63,733828,0
+WGS.US,D,20250103,000000,79.17,81.81,77.825,79.14,432560,0
+WGS.US,D,20250106,000000,79.27,89.66,78.5,89.61,1260882,0
+WGS.US,D,20250107,000000,94.18,98.87,86.51,97.04,1553265,0
+WGS.US,D,20250108,000000,95.16,97.33,89.5001,96.57,752798,0
+WGS.US,D,20250110,000000,95.69,95.69,85.6,89.38,725363,0
+WGS.US,D,20250113,000000,87,92.97,81.82,85.01,1424381,0
+WGS.US,D,20250114,000000,85.72,86.52,70.69,72.005,2296487,0
+WGS.US,D,20250115,000000,73.58,77,72,72.41,809400,0
+WGS.US,D,20250116,000000,72.45,74.14,66.8076,68.26,865892,0
+WGS.US,D,20250117,000000,69.64,72.04,68.5953,69.48,514781,0
+WGS.US,D,20250121,000000,69.62,75.22,69.62,74.36,818028,0
+WGS.US,D,20250122,000000,75.16,81.8857,75.06,75.77,754654,0
+WGS.US,D,20250123,000000,75.32,78.26,71.67,77.66,650445,0
+WGS.US,D,20250124,000000,78.12,81.5,77.495,79.27,877320,0
+WGS.US,D,20250127,000000,76.51,79.45,73.5,74.86,711652,0
+WGS.US,D,20250128,000000,76,79.4917,74.845,79.24,652707,0
+WGS.US,D,20250129,000000,78.48,79.99,74.74,75.67,418862,0
+WGS.US,D,20250130,000000,75.79,82.49,75.79,77.86,674464,0
+WGS.US,D,20250131,000000,77.99,80.95,74.77,74.85,393036,0
+WGS.US,D,20250203,000000,70.37,73.2,68.33,69.98,763144,0
+WGS.US,D,20250204,000000,70.15,75,69.23,72.02,1078507,0
+WGS.US,D,20250205,000000,71.11,76.13,60.35,67.18,4466607,0
+WGS.US,D,20250206,000000,67.65,68.6315,62,62.17,1485520,0
+WGS.US,D,20250207,000000,62.22,64.25,58.62,59.54,1280873,0
+WGS.US,D,20250210,000000,60.04,68.24,60.04,68.15,1367863,0
+WGS.US,D,20250211,000000,66.25,69.745,65.51,67.8,1416506,0
+WGS.US,D,20250212,000000,65.75,71.9209,65.1,70.97,975103,0
+WGS.US,D,20250213,000000,70.71,78.7675,70.635,78,1632107,0
+WGS.US,D,20250214,000000,77.39,78.49,74.45,76.35,1267941,0
+WGS.US,D,20250218,000000,94.97,113.9199,92.63,112.76,5041050,0
+WGS.US,D,20250219,000000,112.94,115.5999,104.1,111.31,1758754,0
+WGS.US,D,20250220,000000,108.77,108.77,98.51,101.58,1674346,0
+WGS.US,D,20250221,000000,102.68,103.56,90.26,95.83,1151196,0
+WGS.US,D,20250224,000000,96.75,97.48,90.9959,95,1087967,0
+WGS.US,D,20250225,000000,94.705,97,87.81,95.85,1388259,0
+WGS.US,D,20250226,000000,97.18,103.07,96.13,99.13,921160,0
+WGS.US,D,20250227,000000,100.53,105.4,93.35,101,1102521,0
+WGS.US,D,20250228,000000,99.74,103.52,97.12,102.85,604528,0
+WGS.US,D,20250303,000000,103.94,106.73,94,94.35,1278495,0
+WGS.US,D,20250304,000000,91.2,101.17,88.06,99,1073815,0
+WGS.US,D,20250305,000000,100.18,105.67,96.13,105.31,542936,0
+WGS.US,D,20250306,000000,101.19,103.7,94.51,97.27,731918,0
+WGS.US,D,20250307,000000,97,98.83,89.77,98.01,709405,0
+WGS.US,D,20250310,000000,94.36,95.8154,88.74,89.66,1032193,0
+WGS.US,D,20250311,000000,90.14,94.09,86.35,87.17,1014757,0
+WGS.US,D,20250312,000000,92.01,94.9899,87.25,92.08,521719,0
+WGS.US,D,20250313,000000,91.81,92.725,86.216,89.32,630704,0
+WGS.US,D,20250314,000000,91.19,101.35,90.2,98.47,915498,0
+WGS.US,D,20250317,000000,99,99.5,94.09,94.46,668885,0
+WGS.US,D,20250318,000000,93.57,93.57,88.2819,90.79,371548,0
+WGS.US,D,20250319,000000,90.83,97.797,90.83,97.44,597824,0
+WGS.US,D,20250320,000000,95.79,100.68,94.63,96.71,420267,0
+WGS.US,D,20250321,000000,94.66,104.56,93.4,104.39,705415,0
+WGS.US,D,20250324,000000,107.61,107.98,102.72,103.19,660344,0
+WGS.US,D,20250325,000000,103.19,105,99.58,100.59,506031,0
+WGS.US,D,20250326,000000,100.17,101.247,93.23,96.44,885063,0
+WGS.US,D,20250327,000000,97.33,97.99,91.88,94.34,567425,0
+WGS.US,D,20250328,000000,93.33,94.23,89.52,92.2,515450,0
+WGS.US,D,20250331,000000,88.9,92.5225,86,88.565,768087,0
+WGS.US,D,20250401,000000,88,91,83.86,84.59,861428,0
+WGS.US,D,20250402,000000,82,89.5951,81.63,84.87,620172,0
+WGS.US,D,20250403,000000,79.62,82.5875,78,80.11,778873,0
+WGS.US,D,20250404,000000,74.53,81.4699,72.18,80.02,1069624,0
+WGS.US,D,20250407,000000,75.62,89,74.32,84.77,1023983,0
+WGS.US,D,20250408,000000,89.32,94,81.88,85.96,1207775,0
+WGS.US,D,20250409,000000,84.98,97.635,80.58,97.29,1243864,0
+WGS.US,D,20250410,000000,94.15,96.38,88.5697,92.62,795010,0
+WGS.US,D,20250411,000000,91.32,98.7159,89.16,96.63,856520,0
+WGS.US,D,20250414,000000,99.94,102.77,97.75,101.04,807932,0
+WGS.US,D,20250415,000000,100.23,102.41,97.19,102.22,592353,0
+WGS.US,D,20250416,000000,98.48,101.365,96.88,98.28,760734,0
+WGS.US,D,20250417,000000,97.32,97.782,92.923,95.47,622396,0
+WGS.US,D,20250421,000000,93.7,94.05,87.88,91.04,791940,0
+WGS.US,D,20250422,000000,92.69,99.6124,92.69,96.89,921917,0
+WGS.US,D,20250423,000000,102.53,107.385,101.06,105.69,1240934,0
+WGS.US,D,20250424,000000,105.49,109.87,105.15,109.39,813680,0
+WGS.US,D,20250425,000000,109.19,112,107.96,111.01,619179,0
+WGS.US,D,20250428,000000,111.39,116.24,109.37,112.49,1377119,0
+WGS.US,D,20250429,000000,113.09,117.75,110.7447,116.97,1264560,0
+WGS.US,D,20250430,000000,81.97,83.41,63.71,66.85,7628782,0
+WGS.US,D,20250501,000000,71.36,71.4399,61.6401,62.32,3337357,0
+WGS.US,D,20250502,000000,63.98,67.97,61.555,67.23,2458326,0
+WGS.US,D,20250505,000000,66.3,67.37,63.7,66.16,1477531,0
+WGS.US,D,20250506,000000,64.455,65.5999,60.47,63.27,1694551,0
+WGS.US,D,20250507,000000,63.6,64.16,56.18,57.34,2257218,0
+WGS.US,D,20250508,000000,58,58,55.17,56.36,1790079,0
+WGS.US,D,20250509,000000,59,62.48,58.03,59.14,1576024,0
+WGS.US,D,20250512,000000,62.025,63,58.1411,59,1260099,0
+WGS.US,D,20250513,000000,60.56,62.77,58.64,60.93,1665650,0
+WGS.US,D,20250514,000000,60.93,62,59.11,59.45,1342660,0
+WGS.US,D,20250515,000000,60.73,64.55,58.2801,63.61,1353944,0
+WGS.US,D,20250516,000000,64.9,69.44,63.15,68.31,1415744,0
+WGS.US,D,20250519,000000,67.83,71.86,66.51,71.02,1641277,0
+WGS.US,D,20250520,000000,70.87,72.38,67.91,72.11,833914,0
+WGS.US,D,20250521,000000,72.11,73.57,67.2604,67.78,961084,0
+WGS.US,D,20250522,000000,67.95,69.41,67,67.33,827682,0
+WGS.US,D,20250523,000000,66.26,71.63,65,71.6,660807,0
+WGS.US,D,20250527,000000,73.63,73.75,69.99,69.99,690880,0
+WGS.US,D,20250528,000000,70,71.005,68.35,70.02,560502,0
+WGS.US,D,20250529,000000,71.12,71.51,68.82,69.98,381289,0
+WGS.US,D,20250530,000000,70.08,71.48,68.555,71.22,627144,0
+WGS.US,D,20250602,000000,71.26,75.2534,70.18,74.13,656743,0
+WGS.US,D,20250603,000000,75,76.205,72.59,72.81,522997,0
+WGS.US,D,20250604,000000,73.39,75.32,71.74,72.39,616417,0
+WGS.US,D,20250605,000000,72.39,72.49,68.11,69.17,817969,0
+WGS.US,D,20250606,000000,70.58,72.21,69.86,72.07,567689,0
+WGS.US,D,20250609,000000,72.55,72.96,70.25,72.42,617764,0
+WGS.US,D,20250610,000000,72.405,74.445,68.8,69.51,659845,0
+WGS.US,D,20250611,000000,70.01,71.23,69.14,70.32,557602,0
+WGS.US,D,20250612,000000,69.75,70.125,63.3,66.37,1353534,0
+WGS.US,D,20250613,000000,64.68,65.91,63.475,64.57,491729,0
+WGS.US,D,20250616,000000,65.51,66.95,63.6,66.885,746727,0
+WGS.US,D,20250617,000000,66.08,67,64,64.04,610715,0
+WGS.US,D,20250618,000000,63.98,66.26,61.55,64.43,685426,0
+WGS.US,D,20250620,000000,65.16,67,63.58,67,608366,0
+WGS.US,D,20250623,000000,65.66,80.5,63.63,79.71,2392241,0
+WGS.US,D,20250624,000000,83.13,91.67,82.01,90.9,2375986,0
+WGS.US,D,20250625,000000,91.98,96,88.36,88.93,1545917,0
+WGS.US,D,20250626,000000,89.84,91.74,86.65,89.59,772153,0
+WGS.US,D,20250627,000000,89.96,93.15,88.2329,91.1,1884076,0
+WGS.US,D,20250630,000000,93.165,94.58,90.665,92.31,607099,0
+WGS.US,D,20250701,000000,92.17,92.65,90.0301,90.29,832488,0
+WGS.US,D,20250702,000000,90.05,91.26,88.6216,89.79,515874,0
+WGS.US,D,20250703,000000,89.75,92.785,88.785,91.61,328245,0
+WGS.US,D,20250707,000000,90.6,91.115,84.0421,85.74,790118,0
+WGS.US,D,20250708,000000,86.3,88.4801,82.12,85.22,809191,0
+WGS.US,D,20250709,000000,88.77,93.545,86.885,91.88,1081286,0
+WGS.US,D,20250710,000000,91.14,92.1,86.01,86.91,931658,0
+WGS.US,D,20250711,000000,86.6,87.015,82.4001,82.56,888452,0
+WGS.US,D,20250714,000000,82.31,84.5299,82.12,82.39,562107,0
+WGS.US,D,20250715,000000,82.35,83.15,79.8308,81.69,649844,0
+WGS.US,D,20250716,000000,82.73,82.96,79.15,80.47,496239,0
+WGS.US,D,20250717,000000,81.57,81.825,78.62,80.42,637890,0
+WGS.US,D,20250718,000000,81.02,81.8,77,77.87,669154,0
+WGS.US,D,20250721,000000,78.14,79.4315,76.5892,78.345,698992,0
+WGS.US,D,20250722,000000,78.88,80.92,76.04,80.9,620106,0
+WGS.US,D,20250723,000000,80.9,83.385,80.57,82.95,553582,0
+WGS.US,D,20250724,000000,82.59,84.35,81.45,81.45,500348,0
+WGS.US,D,20250725,000000,81.39,82.96,79.39,79.83,663825,0
+WGS.US,D,20250728,000000,80.5,85.185,78.9892,84.91,1499977,0
+WGS.US,D,20250729,000000,105.31,106.68,89.0001,91.78,3322683,0
+WGS.US,D,20250730,000000,94.54,107.31,93.11,103.51,2801533,0
+WGS.US,D,20250731,000000,101.058,103.91,98.5,101.95,1175663,0
+WGS.US,D,20250801,000000,97.89,103.4199,97.89,101.6,835350,0
+WGS.US,D,20250804,000000,103.03,108.38,101.1,108.35,926166,0
+WGS.US,D,20250805,000000,108.85,109.1,106.07,106.65,780095,0
+WGS.US,D,20250806,000000,106.82,106.82,102.36,105.85,736956,0
+WGS.US,D,20250807,000000,107.79,108.92,103.91,105.95,599523,0
+WGS.US,D,20250808,000000,107.47,108.41,102.97,105.13,417688,0
+WGS.US,D,20250811,000000,105.47,111.5099,104.43,110.54,758324,0
+WGS.US,D,20250812,000000,110.49,116.55,110.49,116.41,660217,0
+WGS.US,D,20250813,000000,118.29,123.22,116.39,123.11,919043,0
+WGS.US,D,20250814,000000,120.23,123.81,116.77,122.88,683250,0
+WGS.US,D,20250815,000000,124.16,127.355,121,126.36,829825,0
+WGS.US,D,20250818,000000,126.09,127.015,124,125.9,726480,0
+WGS.US,D,20250819,000000,127.55,127.55,120.23,120.65,880141,0
+WGS.US,D,20250820,000000,118.25,121,114.2501,120.29,747254,0
+WGS.US,D,20250821,000000,120.15,121.55,119.02,120.72,911044,0
+WGS.US,D,20250822,000000,121.38,130.33,120.1,128.665,1676526,0
+WGS.US,D,20250825,000000,127.8,127.8,121.1,121.87,630173,0
+WGS.US,D,20250826,000000,122.36,126.38,121.6,126.25,352744,0
+WGS.US,D,20250827,000000,125.58,130.34,124.22,129.19,469944,0
+WGS.US,D,20250828,000000,127.38,130.695,125.85,129,429173,0
+WGS.US,D,20250829,000000,129.85,130.91,128.01,129.49,441270,0
+WGS.US,D,20250902,000000,125.8,131,124.24,128.18,412668,0
+WGS.US,D,20250903,000000,127.25,130.62,125.89,127.22,341944,0
+WGS.US,D,20250904,000000,129.35,134.43,125,130.26,838689,0
+WGS.US,D,20250905,000000,130.97,132.92,127.79,132.54,453067,0
+WGS.US,D,20250908,000000,133.5,136,128.72,129.33,443890,0
+WGS.US,D,20250909,000000,128.05,129.9675,125.49,125.97,335781,0
+WGS.US,D,20250910,000000,125.7,126.4999,120.55,123.195,583788,0
+WGS.US,D,20250911,000000,126.83,129.25,124.71,125.89,447121,0
+WGS.US,D,20250912,000000,125.75,126.1,122.23,123.95,311947,0
+WGS.US,D,20250915,000000,124.91,125.0074,121.95,122.04,364333,0
+WGS.US,D,20250916,000000,121.12,123.93,118.27,121.37,720774,0
+WGS.US,D,20250917,000000,121.7,129.47,121.53,127.92,504583,0
+WGS.US,D,20250918,000000,129.51,131.425,128.36,130.71,482018,0
+WGS.US,D,20250919,000000,130.53,132.01,127.32,129.605,545373,0
+WGS.US,D,20250922,000000,130.39,130.65,127.02,129.79,264144,0
+WGS.US,D,20250923,000000,129.64,131.4,120.89,121.47,335994,0
+WGS.US,D,20250924,000000,121.4,121.99,113.1,114.22,588860,0
+WGS.US,D,20250925,000000,112.26,114.585,110.49,112.96,417711,0
+WGS.US,D,20250926,000000,113.2,118.11,110.87,117.21,436646,0
+WGS.US,D,20250929,000000,118.45,119.93,112.81,113.93,499683,0
+WGS.US,D,20250930,000000,113.68,113.68,104.4904,107.74,688434,0
+WGS.US,D,20251001,000000,107.14,115,107.14,113.44,729026,0
+WGS.US,D,20251002,000000,114.26,118.17,112.3915,117.37,566197,0
+WGS.US,D,20251003,000000,117.55,121.5734,116.2255,118.26,658865,0
+WGS.US,D,20251006,000000,119.66,123.51,118,120.19,514526,0
+WGS.US,D,20251007,000000,121.11,122.69,119.14,120.76,317091,0
+WGS.US,D,20251008,000000,122.92,125.43,119.48,122.69,397553,0
+WGS.US,D,20251009,000000,123.73,132,123.14,126.81,575913,0
+WGS.US,D,20251010,000000,127.49,129.35,119.79,121.72,476149,0
+WGS.US,D,20251013,000000,126.82,126.82,117.3748,120.87,547464,0
+WGS.US,D,20251014,000000,119.29,124.2,115,122.11,372802,0
+WGS.US,D,20251015,000000,122.33,125.7699,116.54,116.91,385564,0
+WGS.US,D,20251016,000000,117.49,124.84,116.85,118.42,442568,0
+WGS.US,D,20251017,000000,117.05,121.58,114.4,120.94,329873,0
+WGS.US,D,20251020,000000,125.45,128.88,123.51,127.03,458576,0
+WGS.US,D,20251021,000000,126.8,127,120.04,121.77,350231,0
+WGS.US,D,20251022,000000,122.49,124.55,115.68,121.01,400968,0
+WGS.US,D,20251023,000000,122.6,127.5,119.5718,125.07,324960,0
+WGS.US,D,20251024,000000,127.43,130.6058,126,128.87,482865,0
+WGS.US,D,20251027,000000,129.2,133.72,126.44,130.66,867538,0
+WGS.US,D,20251028,000000,128.56,146,121,137.47,1860348,0
+WGS.US,D,20251029,000000,136.54,144.79,129.78,131.76,1362945,0
+WGS.US,D,20251030,000000,131,136.74,128.75,131.5,643495,0
+WGS.US,D,20251031,000000,132.51,137.48,130.1298,136.91,402846,0
+WGS.US,D,20251103,000000,138.33,142.27,133.315,138.3,417148,0
+WGS.US,D,20251104,000000,134.91,141.92,134,139.485,430540,0
+WGS.US,D,20251105,000000,139.09,139.26,133,136.87,589538,0
+WGS.US,D,20251106,000000,137.7,142.015,133.59,138.7,676296,0
+WGS.US,D,20251107,000000,136.42,140.12,130,139.73,628158,0
+WGS.US,D,20251110,000000,143.28,147.71,141.1289,142.62,691700,0
+WGS.US,D,20251111,000000,141.32,142.76,137,139.91,287089,0
+WGS.US,D,20251112,000000,140.19,142.33,131.11,136.44,536963,0
+WGS.US,D,20251113,000000,134.99,137.84,127.59,130.35,607581,0
+WGS.US,D,20251114,000000,125.02,133.62,119.43,128.06,513641,0
+WGS.US,D,20251117,000000,126.66,131.11,124.5,129.55,368013,0
+WGS.US,D,20251118,000000,128.99,131.2,125.65,126.92,256215,0
+WGS.US,D,20251119,000000,127.67,134.16,126.3691,133.63,426656,0
+WGS.US,D,20251120,000000,137,142.2,132.9,134.09,500270,0
+WGS.US,D,20251121,000000,134.24,146.83,134.24,146.55,768863,0
+WGS.US,D,20251124,000000,149.07,162.175,146.55,161.08,902165,0
+WGS.US,D,20251125,000000,159.9,167.72,158.18,167.515,596118,0
+WGS.US,D,20251126,000000,167.51,170.7499,162.25,165.61,495841,0
+WGS.US,D,20251128,000000,165.21,168.13,163,166.95,203249,0
+WGS.US,D,20251201,000000,162.54,166.2364,160.57,163.61,379484,0
+WGS.US,D,20251202,000000,163.86,170.87,160,160.6,477281,0
+WGS.US,D,20251203,000000,161.75,165.8063,158.15,160.375,466018,0
+WGS.US,D,20251204,000000,160.38,164.22,158.9901,161.95,246438,0
+WGS.US,D,20251205,000000,162.72,162.89,156,158.96,476173,0
+WGS.US,D,20251208,000000,161.51,162.9999,158.25,159.8,385937,0
+WGS.US,D,20251209,000000,159.28,163.04,156.17,160.82,302554,0
+WGS.US,D,20251210,000000,159.89,165.62,156.88,158.57,529504,0
+WGS.US,D,20251211,000000,158.22,158.22,151,155.37,273018,0
+WGS.US,D,20251212,000000,157.15,157.15,149.0701,151.51,510418,0
+WGS.US,D,20251215,000000,151.74,156.9274,148.7,150.61,342069,0
+WGS.US,D,20251216,000000,148.73,150.75,138.01,141.72,744225,0
+WGS.US,D,20251217,000000,143.36,144.59,133.9,135.94,453078,0
+WGS.US,D,20251218,000000,138.99,140.44,132.18,136.32,373264,0
+WGS.US,D,20251219,000000,136.55,140.9999,136.55,140.44,282118,0
+WGS.US,D,20251222,000000,142,143.95,138.66,140.17,404238,0
+WGS.US,D,20251223,000000,138.53,140.46,135.01,135.35,401131,0
+WGS.US,D,20251224,000000,134.75,136.64,133,136.09,187524,0
+WGS.US,D,20251226,000000,135.89,136.48,133.47,133.79,220468,0
+WGS.US,D,20251229,000000,133,135.6,128.81,129.34,323783,0
+WGS.US,D,20251230,000000,128.8,130.375,125.46,128,545341,0
+WGS.US,D,20251231,000000,127.54,130.31,127.17,130.06,369953,0
+WGS.US,D,20260102,000000,130.24,139,130.24,132.3,407764,0
+WGS.US,D,20260105,000000,132.31,134.245,124.26,131.5,474733,0
+WGS.US,D,20260106,000000,130.66,135.97,128,135.8,233483,0
+WGS.US,D,20260107,000000,136.94,138.73,132.78,136.55,336138,0
+WGS.US,D,20260108,000000,136.74,137.965,133.35,137.47,295929,0
+WGS.US,D,20260109,000000,139.29,140.8311,134.815,135.38,464375,0
+WGS.US,D,20260112,000000,130,133,114.061,119.24,2147719,0
+WGS.US,D,20260113,000000,120.34,121,107.15,109.84,904200,0
+WGS.US,D,20260114,000000,109.01,110.59,103.935,104.56,720571,0
+WGS.US,D,20260115,000000,105.89,113.235,103.01,109.28,1292939,0
+WGS.US,D,20260116,000000,108.97,113.23,106.71,108.08,706534,0
+WGS.US,D,20260120,000000,104.93,105.04,98.375,99.68,1130192,0
+WGS.US,D,20260121,000000,100.7,105.58,97.59,100.04,651883,0
+WGS.US,D,20260122,000000,100.84,106.93,100.72,101.88,873627,0
+WGS.US,D,20260123,000000,101,105.31,100.43,101.35,592774,0
+WGS.US,D,20260126,000000,101,106.58,98.75,104.88,393369,0
+WGS.US,D,20260127,000000,105.25,106.76,94.29,96.01,901128,0
+WGS.US,D,20260128,000000,96.01,96.01,91.65,95.29,738316,0
+WGS.US,D,20260129,000000,94,98.6299,93.53,98.16,554950,0
+WGS.US,D,20260130,000000,97.15,99,94.79,96.26,637413,0
+WGS.US,D,20260202,000000,96.86,101.5,96.5,99.01,575092,0
+WGS.US,D,20260203,000000,98.74,101.94,94.1,95.23,675998,0
+WGS.US,D,20260204,000000,94.45,95.0017,82.09,85.35,1832807,0
+WGS.US,D,20260205,000000,84.32,89.435,83.87,84.08,635846,0
+WGS.US,D,20260206,000000,85.94,87.84,81.55,84.29,819198,0
+WGS.US,D,20260209,000000,89.54,91.74,86.88,91.24,745377,0
+WGS.US,D,20260210,000000,91.24,95.22,91.24,94.78,950827,0
+WGS.US,D,20260211,000000,95.19,97.3,90.6,91.44,651210,0
+WGS.US,D,20260212,000000,93.13,94.75,90,90.67,608075,0
+WGS.US,D,20260213,000000,90.08,94.88,89,90.15,627870,0
+WGS.US,D,20260217,000000,88.35,92.57,86.12,91.03,308340,0
+WGS.US,D,20260218,000000,90.7,93.23,89.8405,92.16,418025,0
diff --git a/daily/us/nasdaq stocks/3/whlr.us.txt b/daily/us/nasdaq stocks/3/whlr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb0e97b2ff597efa569f9f07a94cc0e7c7e5a80c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/whlr.us.txt	
@@ -0,0 +1,3325 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHLR.US,D,20121119,000000,667711800,667711800,587563200,640970400,0.0000346239999965376,0
+WHLR.US,D,20121120,000000,666657600,721144200,651680400,652780800,0.000308913333302442,0
+WHLR.US,D,20121121,000000,662323200,662323200,651201600,653835000,0.0000200156666646651,0
+WHLR.US,D,20121123,000000,656997600,656997600,640970400,640970400,0.000038853999996114597,0
+WHLR.US,D,20121126,000000,639937200,640970400,608937000,634620000,0.0001982383333135095,0
+WHLR.US,D,20121127,000000,639937200,640970400,624439200,624989400,0.0000921419999907858,0
+WHLR.US,D,20121128,000000,640970400,640970400,621843600,640970400,0.0000356706666630996,0
+WHLR.US,D,20121129,000000,639067800,640970400,619714200,638790600,0.00008189433332514389,0
+WHLR.US,D,20121130,000000,619714200,640970400,619714200,640970400,0.0000612679999938732,0
+WHLR.US,D,20121203,000000,642049800,642049800,619714200,633519600,0.00005869516666079715,0
+WHLR.US,D,20121204,000000,662323200,662323200,619714200,640970400,0.00019941499998005847,0
+WHLR.US,D,20121205,000000,667711800,667711800,619714200,626018400,0.00006144249999385575,0
+WHLR.US,D,20121206,000000,640970400,642049800,619714200,619714200,0.000168453333316488,0
+WHLR.US,D,20121207,000000,637669200,637669200,637669200,637669200,0.0000018314999998168498,0
+WHLR.US,D,20121210,000000,639937200,640970400,624989400,631339800,0.00013343799998665617,0
+WHLR.US,D,20121211,000000,639937200,643125000,634620000,634620000,0.0000444356666622231,0
+WHLR.US,D,20121212,000000,633519600,633519600,620676000,624989400,0.0000576486666609018,0
+WHLR.US,D,20121213,000000,626018400,626018400,619714200,621688200,0.00036699833329663346,0
+WHLR.US,D,20121214,000000,623884800,623884800,619714200,622902000,0.0001681049999831895,0
+WHLR.US,D,20121217,000000,620676000,633519600,619714200,619714200,0.00009907549999009244,0
+WHLR.US,D,20121218,000000,622902000,654893400,619714200,619714200,0.000107229999989277,0
+WHLR.US,D,20121219,000000,626018400,663398400,619714200,635674200,0.00008747599999125239,0
+WHLR.US,D,20121220,000000,619714200,636732600,619714200,630306600,0.0001444706666522196,0
+WHLR.US,D,20121221,000000,630306600,640970400,619714200,619714200,0.0001265916666540075,0
+WHLR.US,D,20121224,000000,620676000,620676000,620676000,620676000,0.000003750216666291645,0
+WHLR.US,D,20121227,000000,625262400,685645800,625262400,636085800,0.00010879999998912,0
+WHLR.US,D,20121228,000000,737448600,737448600,625262400,637186200,0.0000920983333241235,0
+WHLR.US,D,20121231,000000,625262400,714147000,625262400,664112400,0.00014451416665221524,0
+WHLR.US,D,20130102,000000,670601400,684562200,631797600,664112400,0.00021293333331204,0
+WHLR.US,D,20130103,000000,654435600,654435600,638244600,646842000,0.000011119833332221348,0
+WHLR.US,D,20130104,000000,656565000,657665400,644712600,644712600,0.00022863166664380347,0
+WHLR.US,D,20130107,000000,643629000,650055000,632851800,650055000,0.0000527646666613902,0
+WHLR.US,D,20130108,000000,648975600,655443600,646842000,646842000,0.00004949416666171725,0
+WHLR.US,D,20130109,000000,648975600,673789200,631797600,646980600,0.0001128989999887101,0
+WHLR.US,D,20130110,000000,647942400,647942400,641961600,644712600,0.00008878416665778823,0
+WHLR.US,D,20130111,000000,651222600,652276800,651222600,652276800,0.0000018314999998168498,0
+WHLR.US,D,20130114,000000,655464600,655464600,648996600,648996600,0.000018925499998107448,0
+WHLR.US,D,20130115,000000,672277200,672277200,647942400,647942400,0.0000329669999967033,0
+WHLR.US,D,20130116,000000,652276800,667392600,647942400,667392600,0.000029696499997030346,0
+WHLR.US,D,20130117,000000,669522000,669522000,648975600,648975600,0.000035278166663138846,0
+WHLR.US,D,20130118,000000,668396400,668396400,652276800,652276800,0.000011904766665476189,0
+WHLR.US,D,20130122,000000,656565000,656565000,650076000,650076000,0.00005559916666110675,0
+WHLR.US,D,20130123,000000,655464600,668396400,653356200,654435600,0.00009645916665702075,0
+WHLR.US,D,20130124,000000,650076000,661932600,650076000,651222600,0.00001212279999878772,0
+WHLR.US,D,20130125,000000,655464600,666241800,650076000,652276800,0.0000691173333264216,0
+WHLR.US,D,20130128,000000,665208600,665208600,652276800,652276800,0.00007618166665904849,0
+WHLR.US,D,20130129,000000,656565000,663033000,648975600,653356200,0.00013919416665274725,0
+WHLR.US,D,20130130,000000,662575200,664704600,658194600,659295000,0.0001082329999891767,0
+WHLR.US,D,20130131,000000,665855400,665855400,653860200,653860200,0.0000255973333307736,0
+WHLR.US,D,20130201,000000,658240800,664704600,650626200,656061000,0.000136403333319693,0
+WHLR.US,D,20130204,000000,664704600,666838200,654318000,661470600,0.00007465549999253445,0
+WHLR.US,D,20130205,000000,661470600,661470600,658240800,658240800,0.000054160166661250654,0
+WHLR.US,D,20130206,000000,654981600,664704600,651726600,651726600,0.00013335083331999823,0
+WHLR.US,D,20130207,000000,652827000,652827000,652827000,652827000,0.00000283446666638322,0
+WHLR.US,D,20130208,000000,661470600,661470600,652827000,652827000,0.0001463456666520321,0
+WHLR.US,D,20130211,000000,654981600,661470600,654981600,654981600,0.00014791566665187507,0
+WHLR.US,D,20130212,000000,660324000,661470600,654981600,657069000,0.00007884183332544915,0
+WHLR.US,D,20130213,000000,653860200,657069000,653860200,656061000,0.000029303999997069597,0
+WHLR.US,D,20130214,000000,658240800,660324000,656061000,656061000,0.00002699283333063405,0
+WHLR.US,D,20130215,000000,658240800,661470600,656061000,661470600,0.000032748999996725094,0
+WHLR.US,D,20130219,000000,660324000,661470600,659295000,661470600,0.00006240183332709315,0
+WHLR.US,D,20130220,000000,661470600,661470600,659295000,659316000,0.00008023716665864294,0
+WHLR.US,D,20130221,000000,657069000,660324000,652827000,652827000,0.00013055999998694398,0
+WHLR.US,D,20130222,000000,661470600,661470600,650626200,652827000,0.0002079183333125415,0
+WHLR.US,D,20130225,000000,656061000,656061000,648450600,648450600,0.00024354499997564547,0
+WHLR.US,D,20130226,000000,652827000,656040000,650626200,650626200,0.000021236666664543,0
+WHLR.US,D,20130227,000000,655510800,669593400,655510800,655510800,0.00019104166664756249,0
+WHLR.US,D,20130228,000000,664267800,664267800,654477600,654477600,0.00031728499996827147,0
+WHLR.US,D,20130301,000000,655510800,659845200,654477600,654477600,0.00009026683332430663,0
+WHLR.US,D,20130304,000000,654477600,658744800,654477600,655510800,0.000052284999994771494,0
+WHLR.US,D,20130305,000000,657736800,662113200,655510800,655510800,0.000038025333329530796,0
+WHLR.US,D,20130306,000000,655510800,663146400,655510800,659891400,0.00007291116665937554,0
+WHLR.US,D,20130307,000000,655510800,659891400,655510800,659891400,0.00006026516666064014,0
+WHLR.US,D,20130308,000000,656657400,656657400,656632200,656657400,0.0000036629999996336997,0
+WHLR.US,D,20130311,000000,655510800,660945600,655510800,656632200,0.0000760073333257326,0
+WHLR.US,D,20130312,000000,664267800,664267800,655510800,662113200,0.00011826266665484038,0
+WHLR.US,D,20130313,000000,660945600,663146400,655510800,656632200,0.00009536883332379644,0
+WHLR.US,D,20130314,000000,658744800,662113200,656632200,656632200,0.0000183149999981685,0
+WHLR.US,D,20130315,000000,656632200,663146400,654477600,654477600,0.00010077616665658904,0
+WHLR.US,D,20130318,000000,654477600,659891400,654477600,655510800,0.00005729983332760335,0
+WHLR.US,D,20130319,000000,665254800,665254800,654477600,655510800,0.0001091923333224141,0
+WHLR.US,D,20130320,000000,654477600,663146400,654477600,663146400,0.00023569666664309698,0
+WHLR.US,D,20130321,000000,662092200,663146400,655510800,655851000,0.0000641896666602477,0
+WHLR.US,D,20130322,000000,663121200,663121200,654477600,654477600,0.00014364216665230245,0
+WHLR.US,D,20130325,000000,660945600,662113200,654477600,655510800,0.0001549363333178397,0
+WHLR.US,D,20130326,000000,664797000,664797000,658282800,658282800,0.00015293049998470694,0
+WHLR.US,D,20130327,000000,658282800,665964600,658282800,664797000,0.000011861149998813884,0
+WHLR.US,D,20130328,000000,658282800,659341200,658282800,658282800,0.00011756499998824348,0
+WHLR.US,D,20130401,000000,665964600,665964600,660185400,660185400,0.00000632303333270103,0
+WHLR.US,D,20130402,000000,664797000,669291000,658282800,658282800,0.00011656199998834378,0
+WHLR.US,D,20130403,000000,658282800,665964600,658282800,659341200,0.000022326833331100647,0
+WHLR.US,D,20130404,000000,660441600,660441600,660441600,660441600,0.00000632303333270103,0
+WHLR.US,D,20130405,000000,663789000,668123400,663789000,663789000,0.00009842133332349119,0
+WHLR.US,D,20130408,000000,659341200,668123400,659341200,665964600,0.0000300016666636665,0
+WHLR.US,D,20130409,000000,668123400,668123400,659341200,661563000,0.00003061216666360545,0
+WHLR.US,D,20130410,000000,661563000,662688600,659341200,659341200,0.0000368043333296529,0
+WHLR.US,D,20130411,000000,663789000,663789000,659341200,659341200,0.000004535149999546485,0
+WHLR.US,D,20130412,000000,663167400,668123400,659341200,665876400,0.00016121583331721174,0
+WHLR.US,D,20130415,000000,661563000,661563000,649572000,658282800,0.00022832666664383396,0
+WHLR.US,D,20130416,000000,660441600,660462600,660441600,660441600,0.000009113899999088609,0
+WHLR.US,D,20130417,000000,660462600,661563000,658282800,660416400,0.0001239316666542735,0
+WHLR.US,D,20130418,000000,658282800,659341200,658282800,659341200,0.0000356706666630996,0
+WHLR.US,D,20130419,000000,664267800,667023000,661563000,662436600,0.000022850166664381646,0
+WHLR.US,D,20130422,000000,667023000,667023000,658282800,660441600,0.00004482816666218384,0
+WHLR.US,D,20130423,000000,660441600,667023000,660441600,665876400,0.000056165999994383396,0
+WHLR.US,D,20130424,000000,665964600,667023000,658282800,659022000,0.000020974999997902497,0
+WHLR.US,D,20130425,000000,667023000,667023000,658282800,658282800,0.00007923416665874324,0
+WHLR.US,D,20130426,000000,663213600,663213600,662184600,662184600,0.00005429083332790425,0
+WHLR.US,D,20130429,000000,670047000,670047000,662184600,663213600,0.000038025333329530796,0
+WHLR.US,D,20130430,000000,663213600,663213600,663213600,663213600,0.00001356183333197715,0
+WHLR.US,D,20130503,000000,663213600,663213600,663213600,663213600,0.00009052849999094713,0
+WHLR.US,D,20130506,000000,669866400,670966800,664364400,667023000,0.00017577999998242197,0
+WHLR.US,D,20130507,000000,662184600,670966800,662184600,668787000,0.000045351499995464844,0
+WHLR.US,D,20130508,000000,664364400,668787000,662184600,668787000,0.00006453866666021279,0
+WHLR.US,D,20130509,000000,664364400,667686600,662184600,664364400,0.0001248473333208486,0
+WHLR.US,D,20130510,000000,663213600,668787000,662184600,668787000,0.00008320249999167975,0
+WHLR.US,D,20130513,000000,669845400,669866400,669845400,669866400,0.0000054508999994549095,0
+WHLR.US,D,20130514,000000,669866400,669866400,662184600,664364400,0.00005263383332806995,0
+WHLR.US,D,20130515,000000,663213600,669866400,663213600,668787000,0.00009759283332357404,0
+WHLR.US,D,20130516,000000,664364400,669866400,664364400,667686600,0.0000657159999934284,0
+WHLR.US,D,20130517,000000,669866400,669866400,664385400,665439600,0.00011372749998862725,0
+WHLR.US,D,20130520,000000,668787000,670966800,665578200,669866400,0.00008342049999165795,0
+WHLR.US,D,20130521,000000,675393600,675393600,672088200,673171800,0.00005581716666108495,0
+WHLR.US,D,20130522,000000,675393600,675393600,668787000,669866400,0.000028780666663788595,0
+WHLR.US,D,20130523,000000,667686600,668787000,667686600,668627400,0.00000449153333288418,0
+WHLR.US,D,20130524,000000,667686600,688623600,663213600,671953800,0.00022060833331127248,0
+WHLR.US,D,20130528,000000,663213600,679774200,663213600,669454800,0.000194269999980573,0
+WHLR.US,D,20130529,000000,672642600,674864400,666015000,667115400,0.00010108149998989185,0
+WHLR.US,D,20130530,000000,673738800,673738800,667115400,667115400,0.0000234606666643206,0
+WHLR.US,D,20130531,000000,671609400,675074400,665918400,665918400,0.000041601166662506546,0
+WHLR.US,D,20130603,000000,669337200,669337200,660416400,660416400,0.00008651666665801499,0
+WHLR.US,D,20130604,000000,668169600,673738800,648219600,666015000,0.00022723666664394297,0
+WHLR.US,D,20130605,000000,667115400,670462800,666015000,667115400,0.0000216726666644994,0
+WHLR.US,D,20130606,000000,675943800,675943800,673738800,673738800,0.000014652016665201464,0
+WHLR.US,D,20130607,000000,680416800,698140800,674864400,698140800,0.00001129426666553724,0
+WHLR.US,D,20130610,000000,693739200,693739200,671538000,681538200,0.0000054508999994549095,0
+WHLR.US,D,20130611,000000,682659600,688212000,669337200,669337200,0.00007151583332618175,0
+WHLR.US,D,20130612,000000,671538000,672642600,671538000,672642600,0.00003606316666306035,0
+WHLR.US,D,20130613,000000,677090400,720409200,672642600,685918800,0.000014652016665201464,0
+WHLR.US,D,20130614,000000,699287400,704285400,669337200,669337200,0.00002987083333034625,0
+WHLR.US,D,20130619,000000,670462800,670462800,670462800,670462800,0.0000010029649998997035,0
+WHLR.US,D,20130620,000000,671521200,685414800,666015000,666355200,0.00008446716665821994,0
+WHLR.US,D,20130621,000000,666015000,710383800,666015000,672642600,0.00011063149998893684,0
+WHLR.US,D,20130624,000000,667115400,669337200,666015000,669337200,0.0000351036666631563,0
+WHLR.US,D,20130625,000000,667115400,668169600,650445600,650445600,0.00017154999998284496,0
+WHLR.US,D,20130626,000000,676678800,676678800,637602000,637602000,0.00005808466666085819,0
+WHLR.US,D,20130627,000000,667758000,667758000,567289800,626434200,0.00011599516665506714,0
+WHLR.US,D,20130628,000000,645376200,647669400,608546400,609621600,0.00010906149998909385,0
+WHLR.US,D,20130701,000000,618567600,636455400,608546400,608546400,0.00008219949999178005,0
+WHLR.US,D,20130702,000000,632007600,633171000,601872600,602998200,0.00006549799999345019,0
+WHLR.US,D,20130703,000000,625262400,626434200,608546400,608546400,0.00002694916666397175,0
+WHLR.US,D,20130705,000000,623061600,627509400,515898600,560985600,0.00008224316665844234,0
+WHLR.US,D,20130708,000000,614140800,614140800,574631400,575089200,0.0000635356666603131,0
+WHLR.US,D,20130709,000000,575089200,577290000,558348000,562821000,0.00009009249999099074,0
+WHLR.US,D,20130710,000000,551607000,575089200,547818600,575089200,0.000058477166660818944,0
+WHLR.US,D,20130711,000000,573875400,621936000,558348000,621936000,0.0001514913333181842,0
+WHLR.US,D,20130712,000000,601872600,621936000,579217800,602998200,0.0000519796666614687,0
+WHLR.US,D,20130715,000000,614140800,630882000,587332200,590179800,0.00004622349999537765,0
+WHLR.US,D,20130716,000000,578436600,623061600,561766800,580658400,0.00008564449999143554,0
+WHLR.US,D,20130717,000000,582909600,624233400,582678600,582678600,0.00007360883332597245,0
+WHLR.US,D,20130718,000000,567289800,597378600,566076000,570616200,0.00007866733332546659,0
+WHLR.US,D,20130719,000000,589604400,599600400,577290000,581712600,0.00010836383332249695,0
+WHLR.US,D,20130722,000000,578436600,597332400,578436600,580658400,0.0000376329999962367,0
+WHLR.US,D,20130723,000000,589604400,589604400,572842200,572842200,0.0000734779999926522,0
+WHLR.US,D,20130724,000000,575089200,583984800,573875400,583984800,0.00002690549999730945,0
+WHLR.US,D,20130725,000000,583984800,583984800,580658400,580658400,0.00000549449999945055,0
+WHLR.US,D,20130726,000000,585110400,597399600,585110400,591763200,0.00006427699999357229,0
+WHLR.US,D,20130729,000000,595774200,601368600,595774200,595774200,0.0000358449999964155,0
+WHLR.US,D,20130730,000000,588982800,597034200,588982800,590129400,0.00002005916666466075,0
+WHLR.US,D,20130731,000000,586782000,597996000,584509800,584509800,0.0000263823333306951,0
+WHLR.US,D,20130801,000000,612582600,613704000,590129400,590129400,0.00005734333332759899,0
+WHLR.US,D,20130805,000000,588982800,597975000,574379400,590129400,0.0000480549999951945,0
+WHLR.US,D,20130806,000000,588432600,598756200,583409400,583409400,0.00003985683332934765,0
+WHLR.US,D,20130807,000000,573295800,588982800,567520800,572199600,0.00012157683332117564,0
+WHLR.US,D,20130808,000000,572199600,573295800,565412400,565412400,0.00013221699998677827,0
+WHLR.US,D,20130809,000000,573295800,585614400,559217400,568780800,0.00009964233332336909,0
+WHLR.US,D,20130812,000000,571053000,571053000,565412400,570981600,0.00000688993333264434,0
+WHLR.US,D,20130813,000000,571053000,574379400,562014600,567613200,0.00006671899999332809,0
+WHLR.US,D,20130814,000000,552178200,562014600,552178200,562014600,0.00001635269999836473,0
+WHLR.US,D,20130815,000000,550804800,562014600,544038600,544038600,0.00008346416665832024,0
+WHLR.US,D,20130816,000000,548574600,562014600,545160000,555340800,0.0001651839999834816,0
+WHLR.US,D,20130819,000000,558642000,562014600,540666000,551859000,0.00010190999998980899,0
+WHLR.US,D,20130820,000000,562014600,562014600,524937000,528284400,0.000399309999960069,0
+WHLR.US,D,20130821,000000,483340200,514802400,466599000,506956800,0.0015988583331734475,0
+WHLR.US,D,20130822,000000,497943600,501362400,483340200,488976600,0.0007738533332559479,0
+WHLR.US,D,20130823,000000,487876200,505835400,484461600,494319000,0.00025335666664133094,0
+WHLR.US,D,20130826,000000,504735000,510329400,490123200,497943600,0.000572909999942709,0
+WHLR.US,D,20130827,000000,488976600,496889400,488976600,494621400,0.0003035483333029785,0
+WHLR.US,D,20130828,000000,501954600,501954600,492853200,498540000,0.00015929716665073694,0
+WHLR.US,D,20130829,000000,498540000,509913600,493999800,503105400,0.00022217833331111548,0
+WHLR.US,D,20130830,000000,498540000,502945800,473592000,473592000,0.000297793333303554,0
+WHLR.US,D,20130903,000000,480883200,495721800,475129200,486595200,0.00039560333329377297,0
+WHLR.US,D,20130904,000000,491064000,491064000,472949400,491064000,0.000211363333312197,0
+WHLR.US,D,20130905,000000,484297800,488842200,478518600,487762800,0.00009842133332349119,0
+WHLR.US,D,20130906,000000,487191600,487191600,475885200,475885200,0.00030694999996930494,0
+WHLR.US,D,20130909,000000,473592000,484944600,454398000,471345000,0.00014508116665215855,0
+WHLR.US,D,20130910,000000,464830800,480883200,463755600,471777600,0.0001236263333209707,0
+WHLR.US,D,20130911,000000,474810000,481593000,463411200,472466400,0.000269229999973077,0
+WHLR.US,D,20130912,000000,466846800,485973600,466846800,472466400,0.0001425083333190825,0
+WHLR.US,D,20130913,000000,476271600,481983600,470584800,479778600,0.00009065933332426739,0
+WHLR.US,D,20130916,000000,486091200,487191600,469072800,478178400,0.00009419149999058085,0
+WHLR.US,D,20130917,000000,473592000,509913600,473592000,493059000,0.000790859999920914,0
+WHLR.US,D,20130918,000000,487191600,496272000,487191600,488359200,0.00011874233332145908,0
+WHLR.US,D,20130919,000000,498540000,498540000,488359200,492832200,0.00015092449998490754,0
+WHLR.US,D,20130920,000000,496935600,496935600,476271600,491064000,0.0001855049999814495,0
+WHLR.US,D,20130923,000000,495171600,499707600,492832200,499707600,0.00022256999997774296,0
+WHLR.US,D,20130924,000000,499115400,499115400,493449600,496935600,0.00012179483332115385,0
+WHLR.US,D,20130925,000000,499115400,500262000,493449600,496935600,0.0000750479999924952,0
+WHLR.US,D,20130926,000000,497994000,502555200,494596200,496935600,0.00003937716666272895,0
+WHLR.US,D,20130927,000000,497994000,508288200,484297800,484297800,0.00013217333332011597,0
+WHLR.US,D,20130930,000000,492303000,502555200,486595200,488842200,0.0001620006666504666,0
+WHLR.US,D,20131001,000000,496935600,502555200,490035000,495721800,0.0001426826666523984,0
+WHLR.US,D,20131002,000000,496935600,496935600,486595200,488842200,0.00004993016666167364,0
+WHLR.US,D,20131003,000000,485423400,491064000,485423400,485423400,0.000035016499996498345,0
+WHLR.US,D,20131004,000000,500262000,500262000,486595200,486595200,0.0000613116666605355,0
+WHLR.US,D,20131007,000000,485423400,491064000,483155400,484297800,0.00007003316665966335,0
+WHLR.US,D,20131008,000000,486595200,486595200,475129200,479778600,0.00007003316665966335,0
+WHLR.US,D,20131009,000000,479778600,479778600,473957400,476271600,0.00014359849998564015,0
+WHLR.US,D,20131010,000000,476271600,479778600,476271600,476271600,0.00007879816665878684,0
+WHLR.US,D,20131011,000000,473957400,479778600,473957400,473957400,0.0001567243333176609,0
+WHLR.US,D,20131014,000000,475129200,475129200,475129200,475129200,0.0000753096666591357,0
+WHLR.US,D,20131015,000000,477418200,479778600,475129200,479778600,0.0001006889999899311,0
+WHLR.US,D,20131016,000000,479778600,488842200,463755600,479778600,0.00024781833330855146,0
+WHLR.US,D,20131017,000000,479778600,479778600,468270600,479778600,0.0000918803333241453,0
+WHLR.US,D,20131018,000000,484297800,484297800,473957400,479778600,0.00013923783331940955,0
+WHLR.US,D,20131021,000000,479778600,479778600,473957400,473957400,0.00013304549998669542,0
+WHLR.US,D,20131022,000000,508288200,508288200,473957400,473957400,0.000377376666628929,0
+WHLR.US,D,20131023,000000,475129200,476271600,468270600,469396200,0.00009772366665689429,0
+WHLR.US,D,20131024,000000,476271600,485423400,463755600,476271600,0.0005656283332767704,0
+WHLR.US,D,20131025,000000,484297800,484297800,477418200,478518600,0.00044474999995552494,0
+WHLR.US,D,20131028,000000,480883200,490035000,479778600,480883200,0.0001584249999841575,0
+WHLR.US,D,20131029,000000,490698600,492970800,473361000,481454400,0.0000625763333270757,0
+WHLR.US,D,20131030,000000,481454400,482584200,479140200,481454400,0.0000503663333282967,0
+WHLR.US,D,20131031,000000,492970800,494092200,478014600,483730800,0.0001886883333144645,0
+WHLR.US,D,20131101,000000,483730800,494092200,481454400,481454400,0.00004600549999539945,0
+WHLR.US,D,20131104,000000,478014600,486066000,478014600,486066000,0.000042516999995748294,0
+WHLR.US,D,20131105,000000,487166400,487166400,483730800,483730800,0.00002694916666397175,0
+WHLR.US,D,20131106,000000,483730800,484894200,479140200,483730800,0.0000720826666594584,0
+WHLR.US,D,20131107,000000,480240600,480240600,478014600,479140200,0.00011464333332186899,0
+WHLR.US,D,20131108,000000,479140200,491824200,479140200,482584200,0.00004513333332882,0
+WHLR.US,D,20131111,000000,487166400,487166400,479140200,484894200,0.00006684983332664834,0
+WHLR.US,D,20131112,000000,482584200,484894200,469971600,469971600,0.0001719416666494725,0
+WHLR.US,D,20131113,000000,471093000,476805000,462974400,476805000,0.00004770616666189605,0
+WHLR.US,D,20131114,000000,474600000,478014600,462974400,462974400,0.000177959999982204,0
+WHLR.US,D,20131115,000000,459576600,459576600,431898600,441117600,0.0004610149999538985,0
+WHLR.US,D,20131118,000000,444607800,471067800,441256200,471067800,0.00040763999995923597,0
+WHLR.US,D,20131119,000000,469971600,492970800,460727400,492970800,0.00044714833328861846,0
+WHLR.US,D,20131120,000000,487166400,503357400,483730800,503357400,0.00037414833329591846,0
+WHLR.US,D,20131121,000000,507897600,507897600,487166400,497532000,0.00048709166661795744,0
+WHLR.US,D,20131122,000000,490698600,505629600,489480600,501064200,0.000321209999967879,0
+WHLR.US,D,20131125,000000,504525000,506776200,483730800,506776200,0.000505319999949468,0
+WHLR.US,D,20131126,000000,510812400,510812400,493424400,498036000,0.00007387049999261295,0
+WHLR.US,D,20131127,000000,498036000,498036000,496981800,496981800,0.000018053333331528,0
+WHLR.US,D,20131129,000000,496981800,496981800,487649400,487649400,0.00002747249999725275,0
+WHLR.US,D,20131202,000000,487649400,545689200,487649400,520073400,0.0007717166665894951,0
+WHLR.US,D,20131203,000000,522505200,522505200,493424400,508515000,0.000260769999973923,0
+WHLR.US,D,20131204,000000,505054200,506247000,494621400,506247000,0.00025492666664117395,0
+WHLR.US,D,20131205,000000,500375400,503861400,495742800,498036000,0.00006122449999387755,0
+WHLR.US,D,20131206,000000,498036000,499228800,473663400,484138200,0.0005922716666074394,0
+WHLR.US,D,20131209,000000,487649400,489942600,477099000,479505600,0.00048037666661862903,0
+WHLR.US,D,20131210,000000,481819800,510812400,472533600,500375400,0.0005391583332794175,0
+WHLR.US,D,20131211,000000,492277800,492277800,476044800,484138200,0.00015589566665107709,0
+WHLR.US,D,20131212,000000,488796000,494621400,477099000,494621400,0.00022483833331084948,0
+WHLR.US,D,20131213,000000,493424400,507234000,488796000,501572400,0.00025165666664150096,0
+WHLR.US,D,20131216,000000,507368400,511980000,502735800,502735800,0.00029378166663728846,0
+WHLR.US,D,20131217,000000,502735800,527112600,499228800,508515000,0.0005003916666166274,0
+WHLR.US,D,20131218,000000,510812400,517851600,509661600,510812400,0.00010509333332282399,0
+WHLR.US,D,20131219,000000,513147600,522505200,501572400,502735800,0.000248953333308438,0
+WHLR.US,D,20131220,000000,507368400,507368400,500375400,500375400,0.00011324783332200855,0
+WHLR.US,D,20131223,000000,505054200,505054200,497737800,502735800,0.000517573333281576,0
+WHLR.US,D,20131224,000000,502735800,514340400,495742800,495835200,0.000209749999979025,0
+WHLR.US,D,20131226,000000,522505200,522505200,493449600,501572400,0.0003454549999654545,0
+WHLR.US,D,20131227,000000,499850400,516217800,489300000,489300000,0.0005262516666140415,0
+WHLR.US,D,20131230,000000,488061000,503357400,488061000,499850400,0.0001520583333181275,0
+WHLR.US,D,20131231,000000,496272000,507964800,491660400,500997000,0.0001426826666523984,0
+WHLR.US,D,20140102,000000,500997000,526701000,498540000,520900800,0.0002720216666394645,0
+WHLR.US,D,20140103,000000,522068400,531426000,509157600,512664600,0.0003532183332980115,0
+WHLR.US,D,20140106,000000,512664600,538419000,512664600,525575400,0.000316979999968302,0
+WHLR.US,D,20140107,000000,523194000,525554400,516289200,520808400,0.0002529216666413745,0
+WHLR.US,D,20140108,000000,526701000,526701000,514983000,517389600,0.0001099336666556733,0
+WHLR.US,D,20140109,000000,517389600,524361600,514983000,522068400,0.00010212799998978719,0
+WHLR.US,D,20140110,000000,517389600,522068400,509157600,510350400,0.00021703166664496348,0
+WHLR.US,D,20140113,000000,513882600,524361600,513882600,520900800,0.00011961449998803853,0
+WHLR.US,D,20140114,000000,523194000,540737400,516217800,537272400,0.0002614683333071865,0
+WHLR.US,D,20140115,000000,531426000,568894200,531426000,531426000,0.0009167099999083289,0
+WHLR.US,D,20140116,000000,546604800,546604800,526701000,538419000,0.00022383499997761648,0
+WHLR.US,D,20140117,000000,537112800,545412000,526793400,533765400,0.00026011666664065497,0
+WHLR.US,D,20140121,000000,541951200,556008600,532593600,534912000,0.00028279166663838746,0
+WHLR.US,D,20140122,000000,548965200,548965200,532593600,532593600,0.000332373333300096,0
+WHLR.US,D,20140123,000000,527893800,538419000,520900800,538419000,0.00016915166664975147,0
+WHLR.US,D,20140124,000000,526701000,538419000,524361600,538419000,0.00012554516665411213,0
+WHLR.US,D,20140127,000000,536058600,540737400,527893800,537272400,0.00036908999996309097,0
+WHLR.US,D,20140128,000000,540737400,543123000,530233200,537272400,0.00023325499997667448,0
+WHLR.US,D,20140129,000000,541422000,542572800,537868800,539040600,0.00011102383332223095,0
+WHLR.US,D,20140130,000000,540208200,540208200,513101400,522576600,0.000529913333280342,0
+WHLR.US,D,20140131,000000,526058400,533101800,524865600,530758200,0.000151796666651487,0
+WHLR.US,D,20140203,000000,520119600,523584600,513101400,523471200,0.0000694226666597244,0
+WHLR.US,D,20140204,000000,527230200,528423000,519015000,524865600,0.00007714116665895255,0
+WHLR.US,D,20140205,000000,528423000,528423000,519015000,524865600,0.00000348856666631781,0
+WHLR.US,D,20140206,000000,515440800,524865600,507183600,513101400,0.000385486666628118,0
+WHLR.US,D,20140207,000000,509548200,513101400,496570200,496570200,0.0002679216666398745,0
+WHLR.US,D,20140210,000000,500077200,517826400,500077200,508355400,0.0001383219999861678,0
+WHLR.US,D,20140211,000000,506037000,513101400,504823200,506037000,0.0000941043333239229,0
+WHLR.US,D,20140212,000000,506037000,513219000,502441800,513101400,0.0001449939999855006,0
+WHLR.US,D,20140213,000000,509548200,510787200,506977800,507183600,0.00017277166664938948,0
+WHLR.US,D,20140214,000000,501295200,517826400,496570200,509548200,0.000179616666648705,0
+WHLR.US,D,20140218,000000,504823200,511887600,501295200,511887600,0.00013365599998663437,0
+WHLR.US,D,20140219,000000,507183600,513101400,507183600,510694800,0.0000821559999917844,0
+WHLR.US,D,20140220,000000,509615400,513101400,507183600,508699800,0.0002514816666415185,0
+WHLR.US,D,20140221,000000,507183600,508124400,507183600,508124400,0.000013736266665293038,0
+WHLR.US,D,20140224,000000,513101400,513101400,509548200,509548200,0.0000383743333294959,0
+WHLR.US,D,20140225,000000,522576600,529611600,508355400,520283400,0.000185809999981419,0
+WHLR.US,D,20140226,000000,517183800,526659000,511224000,523950000,0.00012301583332103175,0
+WHLR.US,D,20140227,000000,513630600,519594600,492214800,505281000,0.000246903333308643,0
+WHLR.US,D,20140228,000000,510052200,535004400,504092400,533832600,0.0001787016666487965,0
+WHLR.US,D,20140303,000000,519594600,533832600,508859400,521955000,0.0001750383333158295,0
+WHLR.US,D,20140304,000000,520783200,520900800,510052200,510052200,0.00010029649998997034,0
+WHLR.US,D,20140305,000000,511224000,520900800,508859400,517183800,0.00013243499998675647,0
+WHLR.US,D,20140306,000000,520783200,529065600,517183800,517183800,0.0001507936666515873,0
+WHLR.US,D,20140307,000000,514802400,517183800,500514000,504092400,0.00014534283331879905,0
+WHLR.US,D,20140310,000000,504092400,509686800,499342200,499342200,0.0001746016666492065,0
+WHLR.US,D,20140311,000000,508859400,515991000,499342200,504092400,0.000266089999973391,0
+WHLR.US,D,20140312,000000,507670800,529065600,506473800,521955000,0.00007862366665880429,0
+WHLR.US,D,20140313,000000,511224000,518309400,505306200,517183800,0.00006706783332662655,0
+WHLR.US,D,20140314,000000,520762200,525096600,508859400,510052200,0.00006366649999363335,0
+WHLR.US,D,20140317,000000,523101600,523101600,508859400,508859400,0.00022060833331127248,0
+WHLR.US,D,20140318,000000,511224000,521955000,506473800,506473800,0.00015934066665073258,0
+WHLR.US,D,20140319,000000,508859400,515991000,505306200,505306200,0.0000652363333268097,0
+WHLR.US,D,20140320,000000,520783200,520783200,505306200,515991000,0.00008948199999105179,0
+WHLR.US,D,20140321,000000,519708000,539796600,514802400,539796600,0.000725013333260832,0
+WHLR.US,D,20140324,000000,539796600,545735400,524340600,524340600,0.00026617833330671545,0
+WHLR.US,D,20140325,000000,534886800,543349800,530002200,542068800,0.0002921683333041165,0
+WHLR.US,D,20140326,000000,549288600,549288600,532665000,542068800,0.00031876833330145646,0
+WHLR.US,D,20140327,000000,539133000,543925200,536793600,543925200,0.000042211666662445496,0
+WHLR.US,D,20140328,000000,549910200,549910200,536352600,543900000,0.00006458216666020845,0
+WHLR.US,D,20140331,000000,548717400,549910200,539133000,549910200,0.00017381833331595148,0
+WHLR.US,D,20140401,000000,549910200,555941400,549061800,554748600,0.00014364216665230245,0
+WHLR.US,D,20140402,000000,557088000,581074200,557088000,579927600,0.00012920816665374583,0
+WHLR.US,D,20140403,000000,579927600,579927600,557088000,571510800,0.00011102383332223095,0
+WHLR.US,D,20140404,000000,575135400,585866400,569100000,573875400,0.00020360166664630647,0
+WHLR.US,D,20140407,000000,579927600,584127600,575135400,582288000,0.00005817199999418279,0
+WHLR.US,D,20140408,000000,582288000,608613600,573875400,585866400,0.000333419999966658,0
+WHLR.US,D,20140409,000000,593090400,601188000,557088000,569100000,0.000203469999979653,0
+WHLR.US,D,20140410,000000,558415200,597559200,558415200,567890400,0.00003654283332967905,0
+WHLR.US,D,20140411,000000,578621400,578621400,564358200,564358200,0.0001251526666541514,0
+WHLR.US,D,20140414,000000,558348000,558348000,546331800,551145000,0.0004160549999583945,0
+WHLR.US,D,20140415,000000,546331800,549910200,524798400,527163000,0.000236349999976365,0
+WHLR.US,D,20140416,000000,542778600,545139000,521199000,533122800,0.000167929999983207,0
+WHLR.US,D,20140417,000000,533122800,535579800,521199000,528372600,0.00021572333331176097,0
+WHLR.US,D,20140421,000000,533122800,534336600,521199000,534336600,0.0001237136666542953,0
+WHLR.US,D,20140422,000000,535579800,535579800,528372600,534336600,0.000344539999965546,0
+WHLR.US,D,20140423,000000,535579800,535579800,531951000,531951000,0.00007905983332542734,0
+WHLR.US,D,20140424,000000,536701200,539133000,529611600,531951000,0.00022775999997722398,0
+WHLR.US,D,20140425,000000,539133000,541539600,537961200,539133000,0.000697016666596965,0
+WHLR.US,D,20140428,000000,544609800,553005600,544609800,551812800,0.00034405999996559396,0
+WHLR.US,D,20140429,000000,554240400,573598200,548209200,563896200,0.000445316666622135,0
+WHLR.US,D,20140430,000000,566302800,585593400,563761800,572359200,0.00028532166663813445,0
+WHLR.US,D,20140501,000000,573598200,582015000,561561000,573598200,0.00011935283332139803,0
+WHLR.US,D,20140502,000000,583228800,597744000,578390400,580801200,0.0002456816666420985,0
+WHLR.US,D,20140505,000000,612145800,612145800,588201600,590406600,0.000364206666630246,0
+WHLR.US,D,20140506,000000,600150600,602536200,585614400,586878600,0.00020961833331237148,0
+WHLR.US,D,20140507,000000,586878600,588088200,585614400,585614400,0.00005852083332748124,0
+WHLR.US,D,20140508,000000,579608400,588088200,579608400,586878600,0.000029303999997069597,0
+WHLR.US,D,20140509,000000,580801200,583228800,565139400,578508000,0.00045482166662118447,0
+WHLR.US,D,20140512,000000,566328000,571166400,557818800,565114200,0.00010212799998978719,0
+WHLR.US,D,20140513,000000,574816200,575979600,561489600,568734600,0.00010980283332235305,0
+WHLR.US,D,20140514,000000,562707600,572565000,562707600,572359200,0.0000620093333271324,0
+WHLR.US,D,20140515,000000,568209600,573484800,565114200,568734600,0.000066893333326644,0
+WHLR.US,D,20140516,000000,568734600,578298000,568734600,572153400,0.000054770666661189596,0
+WHLR.US,D,20140519,000000,576970800,576970800,571166400,572863200,0.00010138666665652799,0
+WHLR.US,D,20140520,000000,574816200,579608400,568734600,568734600,0.00011180883332215245,0
+WHLR.US,D,20140521,000000,560292600,566328000,530119800,532551600,0.00039071999996092796,0
+WHLR.US,D,20140522,000000,532551600,550641000,532551600,543370800,0.0000757893333257544,0
+WHLR.US,D,20140523,000000,546949200,574467600,543370800,555458400,0.00005926216666074044,0
+WHLR.US,D,20140527,000000,578390400,578390400,555458400,561489600,0.00013308916665335773,0
+WHLR.US,D,20140528,000000,590087400,590087400,559792800,566949600,0.00011111116665555554,0
+WHLR.US,D,20140529,000000,558486600,571880400,554790600,559633200,0.0001246729999875327,0
+WHLR.US,D,20140530,000000,559633200,562107000,559633200,560821800,0.000032574499996742546,0
+WHLR.US,D,20140602,000000,559633200,568184400,553623000,559633200,0.0001067503333226583,0
+WHLR.US,D,20140603,000000,556332000,571254600,556332000,559633200,0.00008411816665825485,0
+WHLR.US,D,20140604,000000,559633200,563921400,559633200,559633200,0.0000177479999982252,0
+WHLR.US,D,20140605,000000,570616200,577794000,565777800,565777800,0.00001351823333198151,0
+WHLR.US,D,20140606,000000,566949600,582817200,560821800,577907400,0.00010792783332254056,0
+WHLR.US,D,20140609,000000,577907400,590087400,564517800,565777800,0.00026848833330648446,0
+WHLR.US,D,20140610,000000,565777800,573094200,547499400,553623000,0.000214546666645212,0
+WHLR.US,D,20140611,000000,571880400,574240800,553623000,556029600,0.000042429666662423694,0
+WHLR.US,D,20140612,000000,564517800,564517800,556054800,560821800,0.00005734333332759899,0
+WHLR.US,D,20140613,000000,549910200,565777800,541447200,553623000,0.00015846849998415313,0
+WHLR.US,D,20140616,000000,547499400,563325000,546306600,562107000,0.0000682016666598465,0
+WHLR.US,D,20140617,000000,563001600,563001600,546306600,553623000,0.0000395953333293738,0
+WHLR.US,D,20140618,000000,547499400,576693600,546306600,576693600,0.0001596459999840354,0
+WHLR.US,D,20140619,000000,583573200,583573200,547499400,558486600,0.0001133786666553288,0
+WHLR.US,D,20140620,000000,549910200,571880400,549910200,562107000,0.0000412523333292081,0
+WHLR.US,D,20140623,000000,564261600,590087400,564261600,568184400,0.00006240183332709315,0
+WHLR.US,D,20140624,000000,582817200,582817200,553623000,558486600,0.0001930916666473575,0
+WHLR.US,D,20140625,000000,575454600,583984800,570616200,582817200,0.0002189516666447715,0
+WHLR.US,D,20140626,000000,585841200,589533000,579742800,587080200,0.00009305766665736091,0
+WHLR.US,D,20140627,000000,590772000,590772000,577248000,587080200,0.00004439199999556079,0
+WHLR.US,D,20140630,000000,579721800,588319200,579721800,583409400,0.00008459799999154019,0
+WHLR.US,D,20140701,000000,588319200,589558200,578482800,580956600,0.0001420286666524638,0
+WHLR.US,D,20140702,000000,582199800,585841200,578482800,579721800,0.0001500959999849904,0
+WHLR.US,D,20140703,000000,585841200,588319200,578482800,580956600,0.000041470333329186296,0
+WHLR.US,D,20140707,000000,588319200,588319200,563761800,564446400,0.0001012123333232121,0
+WHLR.US,D,20140708,000000,576051000,576051000,563782800,567407400,0.00005337516666132915,0
+WHLR.US,D,20140709,000000,565021800,571053000,563761800,565021800,0.0000970696666569597,0
+WHLR.US,D,20140710,000000,571141200,572384400,562543800,562543800,0.00005237216666142945,0
+WHLR.US,D,20140711,000000,573942600,574791000,567449400,573619200,0.000036106666663056,0
+WHLR.US,D,20140714,000000,573619200,580956600,569927400,580956600,0.000202293333313104,0
+WHLR.US,D,20140715,000000,587080200,587080200,569927400,571053000,0.00010570383332276294,0
+WHLR.US,D,20140716,000000,569927400,584627400,565021800,569927400,0.00019077999998092199,0
+WHLR.US,D,20140717,000000,569927400,579721800,563761800,563761800,0.0003246549999675345,0
+WHLR.US,D,20140718,000000,569927400,573619200,563761800,569927400,0.00021014166664565248,0
+WHLR.US,D,20140721,000000,569927400,579721800,565021800,573619200,0.0001967116666469955,0
+WHLR.US,D,20140722,000000,569927400,577248000,563761800,566693400,0.0004684283332864905,0
+WHLR.US,D,20140723,000000,569788800,569927400,563761800,569150400,0.00018733499998126649,0
+WHLR.US,D,20140724,000000,569927400,582199800,558898200,569927400,0.000708703333262463,0
+WHLR.US,D,20140725,000000,574858200,582199800,571326000,580956600,0.0002077883333125545,0
+WHLR.US,D,20140728,000000,590772000,596920800,578482800,596920800,0.0004063749999593625,0
+WHLR.US,D,20140729,000000,582699600,598684800,577747800,587588400,0.00021044833331228848,0
+WHLR.US,D,20140730,000000,591326400,601188000,584169600,596278200,0.00031030833330230245,0
+WHLR.US,D,20140731,000000,598684800,598684800,575223600,581460600,0.00011372749998862725,0
+WHLR.US,D,20140801,000000,580200600,594787200,575223600,575223600,0.00008782483332455083,0
+WHLR.US,D,20140804,000000,580200600,596278200,570385200,594967800,0.00021899499997810048,0
+WHLR.US,D,20140805,000000,592561200,604921800,581485800,604921800,0.0002556683333077665,0
+WHLR.US,D,20140806,000000,596278200,598684800,582699600,594993000,0.00022178499997782148,0
+WHLR.US,D,20140807,000000,604921800,604921800,570385200,588823200,0.0001525379999847462,0
+WHLR.US,D,20140808,000000,588823200,614556600,560502600,583917600,0.000342403333299093,0
+WHLR.US,D,20140811,000000,606139800,637005600,592561200,609877800,0.0002424116666424255,0
+WHLR.US,D,20140812,000000,607353600,620974200,597445800,619760400,0.00026486999997351294,0
+WHLR.US,D,20140813,000000,604921800,629617800,573988800,602448000,0.0001517529999848247,0
+WHLR.US,D,20140814,000000,598684800,618475200,587588400,606139800,0.0001745583333158775,0
+WHLR.US,D,20140815,000000,618475200,618475200,591326400,602448000,0.00008978716665768793,0
+WHLR.US,D,20140818,000000,596278200,612259200,588823200,611045400,0.00008708349999129163,0
+WHLR.US,D,20140819,000000,618475200,635787600,599944800,616022400,0.0003789016666287765,0
+WHLR.US,D,20140820,000000,618475200,635787600,590087400,602448000,0.00041295999995870396,0
+WHLR.US,D,20140821,000000,608592600,635787600,596278200,623406000,0.000669456666599721,0
+WHLR.US,D,20140822,000000,625905000,628332600,616022400,617215200,0.0003550049999644995,0
+WHLR.US,D,20140825,000000,628332600,632028600,611045400,627165000,0.00047435833328589744,0
+WHLR.US,D,20140826,000000,627165000,627165000,615564600,625905000,0.000279826666638684,0
+WHLR.US,D,20140827,000000,626526600,630285600,611646000,619071600,0.00022880666664378598,0
+WHLR.US,D,20140828,000000,617832600,632717400,617832600,632717400,0.00004038016666262865,0
+WHLR.US,D,20140829,000000,630285600,633998400,617832600,633998400,0.00023674333330965896,0
+WHLR.US,D,20140902,000000,633998400,636430200,615333600,629000400,0.00022536166664413048,0
+WHLR.US,D,20140903,000000,635195400,635195400,621524400,630285600,0.00019657999998034197,0
+WHLR.US,D,20140904,000000,619071600,630285600,616639800,625241400,0.0000948456666571821,0
+WHLR.US,D,20140905,000000,629000400,630285600,620264400,621549600,0.00006122449999387755,0
+WHLR.US,D,20140908,000000,620264400,621549600,620264400,620264400,0.0000927959999907204,0
+WHLR.US,D,20140909,000000,621549600,621549600,615333600,616639800,0.0000412959999958704,0
+WHLR.US,D,20140910,000000,619071600,625997400,596668800,620264400,0.00012554516665411213,0
+WHLR.US,D,20140911,000000,616639800,616639800,596668800,611528400,0.00010060183332327315,0
+WHLR.US,D,20140912,000000,596668800,602880600,585475800,585475800,0.000207613333312572,0
+WHLR.US,D,20140915,000000,590406600,594169800,555643200,555643200,0.000741146666592552,0
+WHLR.US,D,20140916,000000,556903200,582972600,556903200,565618200,0.00016191349998380863,0
+WHLR.US,D,20140917,000000,575547000,589260000,571855200,581712600,0.00013186816665347983,0
+WHLR.US,D,20140918,000000,584236800,597903600,566806800,588021000,0.00011036983332229635,0
+WHLR.US,D,20140919,000000,591763200,595429800,564425400,590406600,0.000179573333315376,0
+WHLR.US,D,20140922,000000,590406600,596668800,558096000,561855000,0.000665139999933486,0
+WHLR.US,D,20140923,000000,558096000,578020800,558096000,571855200,0.00008311533332502179,0
+WHLR.US,D,20140924,000000,576760800,586761000,559309800,586097400,0.0001463456666520321,0
+WHLR.US,D,20140925,000000,592951800,592951800,570595200,578020800,0.00008738883332459444,0
+WHLR.US,D,20140926,000000,561120000,574950600,561120000,568621200,0.00009658983332367434,0
+WHLR.US,D,20140929,000000,573644400,576189600,567428400,567772800,0.00007443749999255625,0
+WHLR.US,D,20140930,000000,569927400,572384400,557407200,571141200,0.00012646083332068725,0
+WHLR.US,D,20141001,000000,563619000,576164400,557407200,558579000,0.00006113716666055295,0
+WHLR.US,D,20141002,000000,557407200,578621400,557407200,571141200,0.0000931449999906855,0
+WHLR.US,D,20141003,000000,576189600,577403400,574950600,577403400,0.00003139716666352695,0
+WHLR.US,D,20141006,000000,581141400,582380400,572888400,578621400,0.00003410083332992325,0
+WHLR.US,D,20141007,000000,576189600,584950800,574950600,584950800,0.00004042383332929095,0
+WHLR.US,D,20141008,000000,570019800,583527000,564883200,564883200,0.0000547269999945273,0
+WHLR.US,D,20141009,000000,562220400,568024800,548599800,548599800,0.0001221873333211146,0
+WHLR.US,D,20141010,000000,557407200,574950600,546079800,546079800,0.000179573333315376,0
+WHLR.US,D,20141013,000000,549859800,564862200,549859800,558579000,0.0000391156666627551,0
+WHLR.US,D,20141014,000000,554841000,574950600,553669200,567428400,0.00019038833331429448,0
+WHLR.US,D,20141015,000000,573644400,573644400,555504600,568621200,0.00007278033332605529,0
+WHLR.US,D,20141016,000000,571141200,574950600,569927400,571141200,0.00010509333332282399,0
+WHLR.US,D,20141017,000000,571141200,571141200,553669200,553669200,0.00008507766665815889,0
+WHLR.US,D,20141020,000000,554841000,571141200,554841000,563619000,0.00009815983332351735,0
+WHLR.US,D,20141021,000000,563619000,563619000,556122000,561535800,0.00008189433332514389,0
+WHLR.US,D,20141022,000000,562359000,563619000,561120000,561120000,0.00007565849999243415,0
+WHLR.US,D,20141023,000000,563619000,571254600,557407200,557407200,0.00008224316665844234,0
+WHLR.US,D,20141024,000000,567428400,574950600,564883200,573644400,0.000037371333329596196,0
+WHLR.US,D,20141027,000000,574950600,576189600,557407200,571141200,0.00010618349998938165,0
+WHLR.US,D,20141028,000000,576189600,576189600,563619000,574950600,0.00024886499997511346,0
+WHLR.US,D,20141029,000000,566672400,576760800,550296600,555366000,0.0001792683333154065,0
+WHLR.US,D,20141030,000000,557818800,573048000,551560800,555366000,0.0000972876666569379,0
+WHLR.US,D,20141031,000000,555366000,562934400,547751400,555366000,0.00012942616665372403,0
+WHLR.US,D,20141103,000000,554059800,565021800,540183000,546537600,0.00034070166663259646,0
+WHLR.US,D,20141104,000000,554059800,554059800,541472400,545185200,0.00009100816665756583,0
+WHLR.US,D,20141105,000000,549011400,549011400,542732400,547751400,0.00003649916666301675,0
+WHLR.US,D,20141106,000000,554059800,554059800,542732400,549011400,0.000043563499995643646,0
+WHLR.US,D,20141107,000000,550275600,550527600,545760600,545760600,0.0000432146666623452,0
+WHLR.US,D,20141110,000000,549011400,551560800,545210400,551560800,0.0001072736666559393,0
+WHLR.US,D,20141111,000000,551560800,554059800,548646000,551560800,0.0000456129999954387,0
+WHLR.US,D,20141112,000000,546537600,554059800,543946200,552799800,0.0001102389999889761,0
+WHLR.US,D,20141113,000000,549011400,549011400,526310400,542732400,0.000167756666649891,0
+WHLR.US,D,20141114,000000,542732400,555366000,542732400,542732400,0.00009785449999021454,0
+WHLR.US,D,20141117,000000,545185200,548990400,498540000,533929200,0.0005315283332801804,0
+WHLR.US,D,20141118,000000,530094600,535143000,512437800,526310400,0.000181753333315158,0
+WHLR.US,D,20141119,000000,525071400,536424000,522551400,535143000,0.0001913916666475275,0
+WHLR.US,D,20141120,000000,536424000,551560800,532593600,543946200,0.00017499499998250046,0
+WHLR.US,D,20141121,000000,542707200,550296600,537020400,541472400,0.00016710166664995647,0
+WHLR.US,D,20141124,000000,545185200,550275600,537663000,537663000,0.00011499216665516744,0
+WHLR.US,D,20141125,000000,547226400,558642000,543396000,549771600,0.00011791383332154193,0
+WHLR.US,D,20141126,000000,552363000,559973400,552363000,553623000,0.00013478983331985435,0
+WHLR.US,D,20141128,000000,558642000,558642000,535760400,554059800,0.0000695969999930403,0
+WHLR.US,D,20141201,000000,545941200,547226400,521770200,539565600,0.00013941216665272545,0
+WHLR.US,D,20141202,000000,534450000,547226400,528124800,537020400,0.0001471306666519536,0
+WHLR.US,D,20141203,000000,529410000,540758400,529410000,540758400,0.00003819983332951335,0
+WHLR.US,D,20141204,000000,535945200,546630000,531930000,538280400,0.00001534973333179836,0
+WHLR.US,D,20141205,000000,540758400,551653200,540758400,544702200,0.000020713333331262,0
+WHLR.US,D,20141208,000000,535760400,539565600,528124800,539565600,0.00010225883332310744,0
+WHLR.US,D,20141209,000000,530644800,545941200,525575400,534450000,0.0000600906666606576,0
+WHLR.US,D,20141210,000000,537020400,537020400,526814400,528124800,0.00006946616665972004,0
+WHLR.US,D,20141211,000000,533190000,534429000,502647600,514134600,0.0002987516666367915,0
+WHLR.US,D,20141212,000000,514134600,514134600,506499000,511543200,0.00013478983331985435,0
+WHLR.US,D,20141215,000000,512874600,520510200,502647600,502647600,0.00013457183331987613,0
+WHLR.US,D,20141216,000000,502647600,521770200,502647600,514386600,0.00010208449998979155,0
+WHLR.US,D,20141217,000000,519250200,531904800,509208000,531904800,0.00013823483331950985,0
+WHLR.US,D,20141218,000000,535760400,535760400,516679800,523009200,0.00001277689999872231,0
+WHLR.US,D,20141219,000000,521770200,531930000,520510200,523009200,0.00003322866666334379,0
+WHLR.US,D,20141222,000000,520510200,542068800,511543200,529410000,0.00019125999998087398,0
+WHLR.US,D,20141223,000000,523009200,531930000,523009200,528124800,0.00006187849999381215,0
+WHLR.US,D,20141224,000000,530644800,530644800,524315400,530644800,0.00007587649999241234,0
+WHLR.US,D,20141226,000000,531930000,538280400,525575400,531930000,0.0001886883333144645,0
+WHLR.US,D,20141229,000000,538969200,538969200,521081400,527415000,0.0001063143333227019,0
+WHLR.US,D,20141230,000000,529750200,529750200,510762000,517183800,0.00009820333332351299,0
+WHLR.US,D,20141231,000000,522320400,531287400,505629600,506889600,0.00031087499996891246,0
+WHLR.US,D,20150102,000000,508195800,531195000,507943800,519754200,0.0000661519999933848,0
+WHLR.US,D,20150105,000000,526150800,531287400,490219800,504386400,0.00042329499995767044,0
+WHLR.US,D,20150106,000000,515898600,518401800,495423600,495423600,0.00022937333331039597,0
+WHLR.US,D,20150107,000000,500488800,507049200,488976600,496637400,0.00006628283332670504,0
+WHLR.US,D,20150108,000000,500488800,527415000,500488800,513307200,0.00011695449998830453,0
+WHLR.US,D,20150109,000000,514638600,523584600,497922600,497922600,0.0000847286666581938,0
+WHLR.US,D,20150112,000000,497922600,497922600,474826800,496637400,0.00028614999997138497,0
+WHLR.US,D,20150113,000000,481273800,486410400,446577600,479942400,0.00044666833328866647,0
+WHLR.US,D,20150114,000000,470857800,474810000,467191200,467191200,0.000023765833330956747,0
+WHLR.US,D,20150115,000000,463222200,474826800,462008400,467010600,0.00009672066665699459,0
+WHLR.US,D,20150116,000000,462008400,474826800,462008400,462008400,0.00012039949998796003,0
+WHLR.US,D,20150120,000000,463222200,464440200,455565600,456850800,0.00016814833331651847,0
+WHLR.US,D,20150121,000000,460727400,462008400,447883800,451714200,0.000270886666639578,0
+WHLR.US,D,20150122,000000,455565600,462008400,452403000,454326600,0.00021511333331182198,0
+WHLR.US,D,20150123,000000,455565600,456850800,447976200,453024600,0.00022034666664463197,0
+WHLR.US,D,20150126,000000,449215200,465864000,449215200,451714200,0.00022370499997762948,0
+WHLR.US,D,20150127,000000,451714200,455565600,449215200,449215200,0.00020748166664591848,0
+WHLR.US,D,20150128,000000,452424000,467972400,449786400,454994400,0.00028331499997166846,0
+WHLR.US,D,20150129,000000,454994400,464095800,453734400,457606800,0.0000720826666594584,0
+WHLR.US,D,20150130,000000,460152000,466527600,445935000,448505400,0.0001302109999869789,0
+WHLR.US,D,20150202,000000,453734400,453734400,426489000,452424000,0.000213936666645273,0
+WHLR.US,D,20150203,000000,464095800,471870000,450609600,471870000,0.00011625683332170764,0
+WHLR.US,D,20150204,000000,466666200,470517600,460152000,466666200,0.00006584683332674864,0
+WHLR.US,D,20150205,000000,465381000,466666200,460152000,462835800,0.00005381116666128555,0
+WHLR.US,D,20150206,000000,465381000,467972400,462835800,464095800,0.00009759283332357404,0
+WHLR.US,D,20150209,000000,466666200,466666200,454994400,454994400,0.00013012383332032092,0
+WHLR.US,D,20150210,000000,454994400,458892000,440706000,445935000,0.00020495333331283798,0
+WHLR.US,D,20150211,000000,449786400,454994400,445935000,452424000,0.000015044483331828884,0
+WHLR.US,D,20150212,000000,452953200,452953200,440706000,440706000,0.00013400483331993285,0
+WHLR.US,D,20150213,000000,440706000,443322600,438135600,442037400,0.00021572333331176097,0
+WHLR.US,D,20150217,000000,442037400,443322600,440706000,442037400,0.0000862113333247122,0
+WHLR.US,D,20150218,000000,443322600,444624600,440706000,440706000,0.00011442533332189079,0
+WHLR.US,D,20150219,000000,443322600,444624600,440706000,442037400,0.00007727183332560614,0
+WHLR.US,D,20150220,000000,440706000,460152000,440706000,458892000,0.000249519999975048,0
+WHLR.US,D,20150223,000000,458892000,480950400,458892000,466666200,0.000274026666639264,0
+WHLR.US,D,20150224,000000,479648400,482210400,454490400,458892000,0.00024646666664202,0
+WHLR.US,D,20150225,000000,458270400,490975800,455586600,476548800,0.00020259833331307347,0
+WHLR.US,D,20150226,000000,460861800,478291800,454326600,455611800,0.00015825049998417494,0
+WHLR.US,D,20150227,000000,456922200,462172200,446418000,447795600,0.000191216666647545,0
+WHLR.US,D,20150302,000000,449122800,454326600,446418000,446418000,0.00014207216665245944,0
+WHLR.US,D,20150303,000000,451647000,451647000,443847600,446418000,0.0001473923333185941,0
+WHLR.US,D,20150304,000000,450382800,451647000,432037200,434674800,0.0002673116666399355,0
+WHLR.US,D,20150305,000000,434674800,449122800,434674800,436006200,0.0001687583333164575,0
+WHLR.US,D,20150306,000000,446418000,446418000,413693700,422889600,0.0005178349999482165,0
+WHLR.US,D,20150309,000000,421558200,422889600,396700500,400644300,0.00046973666661969293,0
+WHLR.US,D,20150310,000000,395415300,409769850,392709450,409769850,0.00013753716665291295,0
+WHLR.US,D,20150311,000000,407181600,433322400,405896400,426808200,0.00009467116665719954,0
+WHLR.US,D,20150312,000000,437312400,437312400,422889600,426808200,0.00004426116666224054,0
+WHLR.US,D,20150313,000000,434674800,445132800,430735200,432037200,0.0001642246666502442,0
+WHLR.US,D,20150316,000000,430735200,437312400,401929500,418964700,0.00012454216665421246,0
+WHLR.US,D,20150317,000000,413693700,429450000,405896400,418964700,0.00015580849998441914,0
+WHLR.US,D,20150318,000000,408418500,432037200,408418500,429450000,0.00008093483332523985,0
+WHLR.US,D,20150319,000000,426808200,426808200,333867450,354826500,0.0016345283331698805,0
+WHLR.US,D,20150320,000000,356108550,366634800,322126350,344390550,0.00383503333294983,0
+WHLR.US,D,20150323,000000,339116400,339116400,303758700,306349050,0.00096009999990399,0
+WHLR.US,D,20150324,000000,306349050,332537100,305038650,312883200,0.0004834716666183195,0
+WHLR.US,D,20150325,000000,310318050,327285000,297176250,306349050,0.0008928566665773809,0
+WHLR.US,D,20150326,000000,307609050,319442550,299834850,299834850,0.000374759999962524,0
+WHLR.US,D,20150327,000000,316620150,316620150,299491500,315338100,0.0001392813333194052,0
+WHLR.US,D,20150330,000000,320614350,320614350,299491500,306093900,0.00033503333329983,0
+WHLR.US,D,20150331,000000,311348100,314029800,299491500,302153250,0.00008795566665787109,0
+WHLR.US,D,20150401,000000,304788750,308780850,290273550,295455300,0.0001751249999824875,0
+WHLR.US,D,20150402,000000,308780850,308780850,283691100,283691100,0.000313796666635287,0
+WHLR.US,D,20150406,000000,286327650,302153250,286327650,295455300,0.00014699983331863334,0
+WHLR.US,D,20150407,000000,290273550,304788750,290273550,292887000,0.00036503499996349653,0
+WHLR.US,D,20150408,000000,292887000,302153250,290273550,294217350,0.00020926999997907298,0
+WHLR.US,D,20150409,000000,298252500,300797700,283691100,297496500,0.00019383333331394998,0
+WHLR.US,D,20150410,000000,314029800,315338100,306093900,312679500,0.00041766833329156644,0
+WHLR.US,D,20150413,000000,314029800,316620150,304788750,308780850,0.00014329316665233734,0
+WHLR.US,D,20150414,000000,310088100,314029800,303438450,304788750,0.00019025666664764098,0
+WHLR.US,D,20150415,000000,308780850,316620150,306093900,315338100,0.0001386273333194706,0
+WHLR.US,D,20150416,000000,317950500,323250900,312699450,319258800,0.00026434666664023194,0
+WHLR.US,D,20150417,000000,316620150,321940500,311348100,319258800,0.00007203899999279609,0
+WHLR.US,D,20150420,000000,316620150,323250900,315338100,317950500,0.000377376666628929,0
+WHLR.US,D,20150421,000000,319258800,321940500,315338100,315338100,0.00026556666664011,0
+WHLR.US,D,20150422,000000,319258800,319258800,310088100,314029800,0.000054552499994544745,0
+WHLR.US,D,20150423,000000,321940500,321940500,302153250,308780850,0.00005913133332742019,0
+WHLR.US,D,20150424,000000,308780850,308780850,303438450,308780850,0.00004770616666189605,0
+WHLR.US,D,20150427,000000,314029800,315338100,310109100,315338100,0.0000392463333294087,0
+WHLR.US,D,20150428,000000,305683350,317631300,305683350,312334050,0.00007225699999277429,0
+WHLR.US,D,20150429,000000,312334050,320337150,307059900,313639200,0.0000782313333255102,0
+WHLR.US,D,20150430,000000,316277850,316277850,299033700,312334050,0.0001798349999820165,0
+WHLR.US,D,20150501,000000,304353000,313639200,303022650,307059900,0.00012109716665455694,0
+WHLR.US,D,20150504,000000,304353000,317631300,304353000,314947500,0.00005263383332806995,0
+WHLR.US,D,20150505,000000,317631300,317631300,305683350,310982700,0.0000383306666628336,0
+WHLR.US,D,20150506,000000,310982700,314947500,301830900,310982700,0.00009109533332422381,0
+WHLR.US,D,20150507,000000,314947500,314947500,301784700,310982700,0.00013269666665339697,0
+WHLR.US,D,20150508,000000,307059900,312334050,305683350,312334050,0.0000241146666642552,0
+WHLR.US,D,20150511,000000,305683350,312334050,300364050,301714350,0.000297226666636944,0
+WHLR.US,D,20150512,000000,303022650,305683350,301714350,303022650,0.0000842489999915751,0
+WHLR.US,D,20150513,000000,300364050,305683350,299033700,304353000,0.00004818583332851475,0
+WHLR.US,D,20150514,000000,301714350,305683350,296371950,299033700,0.0004890983332844235,0
+WHLR.US,D,20150515,000000,297266550,299950350,292359900,297702300,0.0001451246666521542,0
+WHLR.US,D,20150518,000000,292359900,297702300,284401950,292359900,0.0007379199999262079,0
+WHLR.US,D,20150519,000000,291029550,296371950,284401950,291029550,0.00018284499998171547,0
+WHLR.US,D,20150520,000000,287085750,292359900,285732300,289722300,0.000187379999981262,0
+WHLR.US,D,20150521,000000,285732300,296371950,285732300,293736450,0.00007679216665898744,0
+WHLR.US,D,20150522,000000,299033700,299033700,293736450,297702300,0.00007901616665876504,0
+WHLR.US,D,20150526,000000,295089900,296371950,289722300,296371950,0.00014285716665238095,0
+WHLR.US,D,20150527,000000,308044800,308044800,298690350,308044800,0.0002329049999767095,0
+WHLR.US,D,20150528,000000,301394100,301417200,292017600,301417200,0.00016570733331676258,0
+WHLR.US,D,20150529,000000,302770650,309443400,301394100,309443400,0.0001463456666520321,0
+WHLR.US,D,20150601,000000,309443400,309443400,293345850,304103100,0.00011036983332229635,0
+WHLR.US,D,20150602,000000,304103100,306759600,297357900,298690350,0.00013082149998691785,0
+WHLR.US,D,20150603,000000,304103100,312104100,302770650,312104100,0.0001537589999846241,0
+WHLR.US,D,20150604,000000,321483750,321483750,300041700,306759600,0.0000948019999905198,0
+WHLR.US,D,20150605,000000,310773750,310773750,279954150,302770650,0.00048081166661858546,0
+WHLR.US,D,20150608,000000,306759600,306759600,296051700,305454450,0.000024637999997536198,0
+WHLR.US,D,20150609,000000,300041700,305454450,294883050,302770650,0.0002507849999749215,0
+WHLR.US,D,20150610,000000,306759600,308044800,297357900,308044800,0.00014185416665248124,0
+WHLR.US,D,20150611,000000,310773750,318848250,308044800,318848250,0.0002722383333061095,0
+WHLR.US,D,20150612,000000,320176500,320176500,304103100,308044800,0.0002649999999735,0
+WHLR.US,D,20150615,000000,308044800,313435500,298690350,302770650,0.0000948019999905198,0
+WHLR.US,D,20150616,000000,293345850,293345850,267962100,278646900,0.0013893249998610674,0
+WHLR.US,D,20150617,000000,285341700,285341700,274586550,279954150,0.0008189866665847679,0
+WHLR.US,D,20150618,000000,283966200,283966200,271902750,271902750,0.000689036666597763,0
+WHLR.US,D,20150619,000000,282612750,316141350,274586550,288003450,0.0007741583332559175,0
+WHLR.US,D,20150622,000000,288003450,288003450,274586550,279954150,0.0007009416665965725,0
+WHLR.US,D,20150623,000000,279954150,286650000,275985150,283966200,0.0006639183332669415,0
+WHLR.US,D,20150624,000000,288003450,288003450,275985150,278646900,0.00031950999996804895,0
+WHLR.US,D,20150625,000000,281307600,293345850,277340700,278646900,0.00037249166662941743,0
+WHLR.US,D,20150626,000000,289124850,290455200,276950100,279633900,0.000287239999971276,0
+WHLR.US,D,20150629,000000,278323500,278323500,271515300,271515300,0.00047448999995255097,0
+WHLR.US,D,20150630,000000,272935950,278530350,267478050,274244250,0.000758023333257531,0
+WHLR.US,D,20150701,000000,271515300,272935950,267478050,268808400,0.000501176666616549,0
+WHLR.US,D,20150702,000000,270183900,276950100,266147700,276950100,0.00039603999996039595,0
+WHLR.US,D,20150706,000000,275594550,275594550,263442900,268808400,0.0006691949999330805,0
+WHLR.US,D,20150707,000000,267478050,271515300,260713950,268808400,0.00044191499995580843,0
+WHLR.US,D,20150708,000000,266147700,268808400,263442900,266147700,0.00039446999996055294,0
+WHLR.US,D,20150709,000000,268808400,270183900,260713950,264819450,0.00039298666662736795,0
+WHLR.US,D,20150710,000000,267478050,279633900,264819450,267478050,0.001005189999899481,0
+WHLR.US,D,20150713,000000,271515300,278323500,270183900,276950100,0.0004737483332859585,0
+WHLR.US,D,20150714,000000,280962150,283462200,274244250,276950100,0.0004966416666170025,0
+WHLR.US,D,20150715,000000,275594550,276950100,268808400,270183900,0.000314363333301897,0
+WHLR.US,D,20150716,000000,270183900,278323500,268808400,270183900,0.000435286666623138,0
+WHLR.US,D,20150717,000000,271515300,272935950,268808400,272935950,0.0002168583333116475,0
+WHLR.US,D,20150720,000000,274244250,275594550,268808400,270183900,0.000327183333300615,0
+WHLR.US,D,20150721,000000,274244250,276950100,271515300,272935950,0.000306426666636024,0
+WHLR.US,D,20150722,000000,272935950,272935950,268808400,271515300,0.00015615733331771759,0
+WHLR.US,D,20150723,000000,272935950,275594550,270183900,272935950,0.000624716666604195,0
+WHLR.US,D,20150724,000000,270183900,270183900,253950900,267478050,0.00179503333315383,0
+WHLR.US,D,20150727,000000,259383600,267478050,256701900,260713950,0.0010733033332260028,0
+WHLR.US,D,20150728,000000,268808400,268808400,260713950,266147700,0.0004233816666243285,0
+WHLR.US,D,20150729,000000,263052300,269886750,263052300,265759200,0.00009907549999009244,0
+WHLR.US,D,20150730,000000,265759200,265759200,256244100,261699900,0.000511336666615533,0
+WHLR.US,D,20150731,000000,261699900,264405750,260301300,260301300,0.0001687149999831285,0
+WHLR.US,D,20150803,000000,254912700,260301300,254912700,260301300,0.000182103333315123,0
+WHLR.US,D,20150804,000000,260301300,265759200,257571300,264405750,0.004021149999597884,0
+WHLR.US,D,20150805,000000,264405750,264405750,258947850,261699900,0.000338173333299516,0
+WHLR.US,D,20150806,000000,261699900,264405750,260301300,261699900,0.00039664999996033497,0
+WHLR.US,D,20150807,000000,263052300,263052300,256244100,258947850,0.0003118349999688165,0
+WHLR.US,D,20150810,000000,257571300,261699900,257571300,260301300,0.00025828499997417146,0
+WHLR.US,D,20150811,000000,260301300,261699900,252181650,260301300,0.0008197716665846895,0
+WHLR.US,D,20150812,000000,264405750,264405750,252181650,263052300,0.0001599076666506759,0
+WHLR.US,D,20150813,000000,264405750,269886750,258947850,267157800,0.000518706666614796,0
+WHLR.US,D,20150814,000000,265759200,269886750,258947850,264405750,0.00006972783332636054,0
+WHLR.US,D,20150817,000000,265759200,265759200,261699900,261699900,0.0002589816666407685,0
+WHLR.US,D,20150818,000000,261699900,264405750,257571300,257571300,0.000209836666645683,0
+WHLR.US,D,20150819,000000,257571300,258947850,253557150,257571300,0.0006485249999351474,0
+WHLR.US,D,20150820,000000,258947850,263052300,252181650,256244100,0.0005832449999416755,0
+WHLR.US,D,20150821,000000,248101350,258947850,248101350,257571300,0.000453383333287995,0
+WHLR.US,D,20150824,000000,256244100,260301300,228976650,257571300,0.00036625666663004096,0
+WHLR.US,D,20150825,000000,257571300,261699900,254912700,258947850,0.000294216666637245,0
+WHLR.US,D,20150826,000000,261699900,261699900,252181650,261699900,0.00022967833331036548,0
+WHLR.US,D,20150827,000000,261379650,264085500,258627600,264085500,0.0005743066666092359,0
+WHLR.US,D,20150828,000000,261379650,262755150,258627600,262755150,0.000242019999975798,0
+WHLR.US,D,20150831,000000,261379650,266812350,255898650,265462050,0.00030529333330280397,0
+WHLR.US,D,20150901,000000,262755150,265462050,259977900,264085500,0.0001476103333185723,0
+WHLR.US,D,20150902,000000,264085500,264085500,257226900,261379650,0.00030607833330272547,0
+WHLR.US,D,20150903,000000,258627600,264085500,257226900,259977900,0.000181056666648561,0
+WHLR.US,D,20150904,000000,257226900,261379650,257226900,259977900,0.00002620783333071255,0
+WHLR.US,D,20150908,000000,259977900,262755150,257226900,259977900,0.0005131683332820165,0
+WHLR.US,D,20150909,000000,264085500,264085500,257226900,261379650,0.0006623049999337695,0
+WHLR.US,D,20150910,000000,261379650,262755150,257226900,261379650,0.0015138666665152798,0
+WHLR.US,D,20150911,000000,264085500,264085500,254454900,261379650,0.0007727633332560571,0
+WHLR.US,D,20150914,000000,258627600,261379650,257226900,261379650,0.0002704083333062925,0
+WHLR.US,D,20150915,000000,261379650,261379650,257226900,258627600,0.0001461713333187162,0
+WHLR.US,D,20150916,000000,261379650,261379650,258627600,259977900,0.0009639366665702729,0
+WHLR.US,D,20150917,000000,262755150,262755150,239341200,243492900,0.0011642249998835776,0
+WHLR.US,D,20150918,000000,243492900,265462050,243492900,264085500,0.0051127166661553945,0
+WHLR.US,D,20150921,000000,261379650,268234050,259977900,264085500,0.0018428333331490501,0
+WHLR.US,D,20150922,000000,255898650,262755150,255898650,258627600,0.00036568999996343095,0
+WHLR.US,D,20150923,000000,261379650,265462050,255898650,265462050,0.0006913483332641985,0
+WHLR.US,D,20150924,000000,264958050,268234050,257891550,257891550,0.000425693333290764,0
+WHLR.US,D,20150925,000000,268234050,269609550,254454900,254454900,0.001523723333180961,0
+WHLR.US,D,20150928,000000,263854500,263854500,256218900,261057300,0.0001845016666482165,0
+WHLR.US,D,20150929,000000,263854500,265232100,255508050,263854500,0.0002635183333069815,0
+WHLR.US,D,20150930,000000,262477950,263854500,248605350,263854500,0.000327706666633896,0
+WHLR.US,D,20151001,000000,263854500,268027200,261057300,263854500,0.0003124883333020845,0
+WHLR.US,D,20151002,000000,263854500,272179950,258282150,272179950,0.0014380783331895252,0
+WHLR.US,D,20151005,000000,272179950,272179950,268027200,270779250,0.0011203566665546308,0
+WHLR.US,D,20151006,000000,270779250,270779250,266630700,270779250,0.0002015949999798405,0
+WHLR.US,D,20151007,000000,269427900,277706100,261057300,273578550,0.0008245249999175474,0
+WHLR.US,D,20151008,000000,273578550,274906800,270779250,273578550,0.0006862016665980464,0
+WHLR.US,D,20151009,000000,273578550,279127800,272179950,277706100,0.0003665183332966815,0
+WHLR.US,D,20151012,000000,277706100,280526400,274906800,280526400,0.000333549999966645,0
+WHLR.US,D,20151013,000000,274906800,281927100,274906800,276353700,0.00032836166663383044,0
+WHLR.US,D,20151014,000000,277706100,277706100,273578550,277706100,0.00016705833331662748,0
+WHLR.US,D,20151015,000000,277706100,281927100,274906800,281927100,0.0004255616666241105,0
+WHLR.US,D,20151016,000000,281927100,281927100,276353700,277706100,0.0003449316666321735,0
+WHLR.US,D,20151019,000000,273578550,276353700,273578550,274906800,0.0000820686666584598,0
+WHLR.US,D,20151020,000000,273578550,277706100,270779250,276353700,0.00017290166664937648,0
+WHLR.US,D,20151021,000000,277706100,277706100,274906800,276353700,0.000055424666661124196,0
+WHLR.US,D,20151022,000000,277706100,277706100,274906800,274906800,0.00030529333330280397,0
+WHLR.US,D,20151023,000000,276353700,276353700,272179950,274906800,0.00046014333328731896,0
+WHLR.US,D,20151026,000000,276353700,277706100,270779250,277706100,0.0003629849999637015,0
+WHLR.US,D,20151027,000000,277706100,277706100,270779250,272179950,0.00035138666663152795,0
+WHLR.US,D,20151028,000000,280274400,280274400,273258300,273258300,0.0002615116666405155,0
+WHLR.US,D,20151029,000000,271834500,276055500,270435900,276055500,0.00019623166664704347,0
+WHLR.US,D,20151030,000000,278852700,278852700,270435900,273258300,0.00013352516665331412,0
+WHLR.US,D,20151102,000000,278852700,278852700,271834500,277432050,0.0002645649999735435,0
+WHLR.US,D,20151103,000000,274634850,277432050,274634850,276055500,0.00006283799999371619,0
+WHLR.US,D,20151104,000000,270435900,278852700,270435900,271834500,0.0002711483333062185,0
+WHLR.US,D,20151105,000000,276055500,276055500,271834500,273258300,0.00011839349998816063,0
+WHLR.US,D,20151106,000000,278852700,278852700,270435900,271834500,0.00019985166664668148,0
+WHLR.US,D,20151109,000000,276055500,276055500,264819450,264819450,0.00037929499996207047,0
+WHLR.US,D,20151110,000000,278852700,278852700,263442900,263442900,0.00020547666664611896,0
+WHLR.US,D,20151111,000000,267638700,270435900,260598450,261997050,0.00020835499997916447,0
+WHLR.US,D,20151112,000000,261997050,261997050,257801250,260598450,0.00017342499998265748,0
+WHLR.US,D,20151113,000000,256449900,264819450,256449900,263442900,0.00012057383332127596,0
+WHLR.US,D,20151116,000000,263442900,263442900,259201950,263442900,0.00002354783333097855,0
+WHLR.US,D,20151117,000000,260598450,261997050,256449900,257801250,0.00011346583332198674,0
+WHLR.US,D,20151118,000000,260598450,260598450,252206850,256449900,0.00023259999997674,0
+WHLR.US,D,20151119,000000,252206850,261997050,245210700,261997050,0.00008202516665846414,0
+WHLR.US,D,20151120,000000,263442900,263442900,253650600,253650600,0.000044915333328841796,0
+WHLR.US,D,20151123,000000,252206850,264819450,252206850,264819450,0.0001527123333180621,0
+WHLR.US,D,20151124,000000,261997050,261997050,253650600,259201950,0.00021554999997844498,0
+WHLR.US,D,20151125,000000,261699900,263098500,257504100,258854400,0.000204996666646167,0
+WHLR.US,D,20151127,000000,263098500,263098500,263098500,263098500,0.000001395429999860457,0
+WHLR.US,D,20151130,000000,267341550,268740150,258854400,263098500,0.00024598666664206795,0
+WHLR.US,D,20151201,000000,263098500,263098500,257504100,258854400,0.0000397696666626897,0
+WHLR.US,D,20151202,000000,263075400,275849700,253214850,264519150,0.0006338733332699459,0
+WHLR.US,D,20151203,000000,263098500,267341550,258854400,261699900,0.000800016666586665,0
+WHLR.US,D,20151204,000000,261699900,270183900,258854400,264519150,0.0007924299999207569,0
+WHLR.US,D,20151207,000000,273027300,278668950,260255100,260255100,0.0006772199999322779,0
+WHLR.US,D,20151208,000000,260255100,261699900,241909500,250417650,0.0009784149999021584,0
+WHLR.US,D,20151209,000000,243286050,254635500,243286050,253236900,0.00018022833331531046,0
+WHLR.US,D,20151210,000000,258854400,258854400,247529100,254635500,0.000332286666633438,0
+WHLR.US,D,20151211,000000,254635500,257504100,247529100,247529100,0.0002021616666464505,0
+WHLR.US,D,20151214,000000,249019050,250003950,233401350,236244750,0.00038348166662831843,0
+WHLR.US,D,20151215,000000,240510900,246083250,226361100,243286050,0.0010759199998924079,0
+WHLR.US,D,20151216,000000,236244750,257504100,236244750,241909500,0.00015833766665083288,0
+WHLR.US,D,20151217,000000,240510900,265940850,236244750,243286050,0.0002757283333057605,0
+WHLR.US,D,20151218,000000,251816250,268740150,244684650,254635500,0.000626329999937367,0
+WHLR.US,D,20151221,000000,254635500,254635500,239089200,247529100,0.0004001383332933195,0
+WHLR.US,D,20151222,000000,243286050,247529100,236244750,243286050,0.0003043333333029,0
+WHLR.US,D,20151223,000000,240510900,254635500,240510900,254635500,0.00023046333331028696,0
+WHLR.US,D,20151224,000000,247529100,256057200,247529100,256057200,0.00013361249998663873,0
+WHLR.US,D,20151228,000000,261699900,264519150,255346350,261699900,0.00022099999997789998,0
+WHLR.US,D,20151229,000000,264198900,269886750,258443850,269886750,0.0002068283333126505,0
+WHLR.US,D,20151230,000000,264198900,272775300,262778250,271330500,0.0002397516666426915,0
+WHLR.US,D,20151231,000000,267042300,275619750,267042300,275619750,0.0003470249999652975,0
+WHLR.US,D,20160104,000000,275594550,275619750,267042300,267042300,0.00006462583332687075,0
+WHLR.US,D,20160105,000000,269886750,273097650,259910700,260368500,0.00017202999998279698,0
+WHLR.US,D,20160106,000000,264728100,267042300,259910700,267042300,0.0000656723333267661,0
+WHLR.US,D,20160107,000000,262778250,262778250,257045250,257045250,0.014630949998536903,0
+WHLR.US,D,20160108,000000,261354450,261354450,239938650,259910700,0.000252876666641379,0
+WHLR.US,D,20160111,000000,254202900,254202900,238492800,245647500,0.0002476883333085645,0
+WHLR.US,D,20160112,000000,254202900,254202900,235649400,248490900,0.0003628116666303855,0
+WHLR.US,D,20160113,000000,254202900,268167900,205661400,217100100,0.001511076666515559,0
+WHLR.US,D,20160114,000000,214185300,222211500,214185300,215676300,0.00040074999995992497,0
+WHLR.US,D,20160115,000000,217100100,225628200,207087300,218541750,0.000725623333260771,0
+WHLR.US,D,20160119,000000,215676300,218541750,207087300,211362900,0.0008087816665857884,0
+WHLR.US,D,20160120,000000,208491150,216366150,189980700,207087300,0.001190956666547571,0
+WHLR.US,D,20160121,000000,205661400,212740500,199959900,208491150,0.0008266183332506714,0
+WHLR.US,D,20160122,000000,209920200,212740500,201359550,202827450,0.0003510816666315585,0
+WHLR.US,D,20160125,000000,208491150,212740500,205661400,209920200,0.000696363333263697,0
+WHLR.US,D,20160126,000000,214185300,218541750,201359550,215676300,0.000442829999955717,0
+WHLR.US,D,20160127,000000,219620100,219620100,210955500,216011250,0.0003150616666351605,0
+WHLR.US,D,20160128,000000,211316700,213852450,205144800,207347700,0.0005115983332821735,0
+WHLR.US,D,20160129,000000,209509650,218175300,199393950,210955500,0.00016130299998386968,0
+WHLR.US,D,20160201,000000,212428650,216700050,212252250,216700050,0.00015218916665144774,0
+WHLR.US,D,20160202,000000,218175300,225375150,213852450,219620100,0.000176869999982313,0
+WHLR.US,D,20160203,000000,218175300,231199500,202260450,213852450,0.000824306666584236,0
+WHLR.US,D,20160204,000000,213852450,214563300,208036500,209509650,0.00011869883332146344,0
+WHLR.US,D,20160205,000000,210955500,212428650,200858700,200858700,0.0002121049999787895,0
+WHLR.US,D,20160208,000000,200858700,204328950,195059550,196513800,0.0004163616666250305,0
+WHLR.US,D,20160209,000000,196529550,199041150,173370750,180603150,0.0007820516665884615,0
+WHLR.US,D,20160210,000000,186386550,192152100,177697800,177697800,0.0002870216666379645,0
+WHLR.US,D,20160211,000000,173370750,174822900,171949050,173370750,0.00033154499996684546,0
+WHLR.US,D,20160212,000000,174822900,181204800,171949050,173370750,0.000350296666631637,0
+WHLR.US,D,20160216,000000,173370750,173370750,164732400,169054200,0.00380946666628572,0
+WHLR.US,D,20160217,000000,174822900,183080100,170628150,177697800,0.0008847016665781964,0
+WHLR.US,D,20160218,000000,179148900,179148900,170492700,170492700,0.000484039999951596,0
+WHLR.US,D,20160219,000000,170492700,174822900,164732400,164732400,0.0010449583332288374,0
+WHLR.US,D,20160222,000000,161806050,169054200,158913300,166183500,0.0008470699999152929,0
+WHLR.US,D,20160223,000000,167605200,179148900,165410700,173370750,0.005882383332745095,0
+WHLR.US,D,20160224,000000,179148900,180603150,161806050,171949050,0.0006592533332674079,0
+WHLR.US,D,20160225,000000,168623700,174490050,161335650,167186250,0.00044548999995545094,0
+WHLR.US,D,20160226,000000,168623700,175941150,168623700,174490050,0.0002678783333065455,0
+WHLR.US,D,20160229,000000,175941150,177413250,173035800,174490050,0.00039337999996066203,0
+WHLR.US,D,20160301,000000,175941150,180385800,173035800,173035800,0.0003379549999662045,0
+WHLR.US,D,20160302,000000,174490050,181860000,173035800,173035800,0.000299013333303432,0
+WHLR.US,D,20160303,000000,174490050,190629600,174490050,178900050,0.0006239749999376025,0
+WHLR.US,D,20160304,000000,180385800,193554900,180385800,192101700,0.00036006333329732695,0
+WHLR.US,D,20160307,000000,193554900,202366500,193554900,196513800,0.00039089499996091044,0
+WHLR.US,D,20160308,000000,196513800,202366500,194424300,195028050,0.0007864549999213544,0
+WHLR.US,D,20160309,000000,203829150,209701800,196513800,197964900,0.0010205833332312749,0
+WHLR.US,D,20160310,000000,197964900,197964900,192101700,197964900,0.0005231983332810135,0
+WHLR.US,D,20160311,000000,197964900,209701800,197964900,205272900,0.00043890499995610945,0
+WHLR.US,D,20160314,000000,206763900,206763900,196513800,202366500,0.0004027983332930534,0
+WHLR.US,D,20160315,000000,205272900,211170750,199417050,209701800,0.00031475666663519097,0
+WHLR.US,D,20160316,000000,212650200,225788850,197964900,211170750,0.0009887049999011295,0
+WHLR.US,D,20160317,000000,211148700,211148700,189158550,193554900,0.000868523333246481,0
+WHLR.US,D,20160318,000000,195028050,206763900,161335650,177413250,0.0312146666635452,0
+WHLR.US,D,20160321,000000,180385800,181860000,172299750,178900050,0.0017781666664888499,0
+WHLR.US,D,20160322,000000,180385800,182878500,175941150,178900050,0.0015292166665137451,0
+WHLR.US,D,20160323,000000,177413250,177413250,168623700,168623700,0.0007746816665891984,0
+WHLR.US,D,20160324,000000,170111550,175941150,168623700,174490050,0.0019135166664753147,0
+WHLR.US,D,20160328,000000,177413250,177413250,171631950,173768700,0.0009912783332342056,0
+WHLR.US,D,20160329,000000,175640850,180103350,171145800,175640850,0.0011232783332210054,0
+WHLR.US,D,20160330,000000,177127650,178612350,171145800,178612350,0.0005761383332757195,0
+WHLR.US,D,20160331,000000,178612350,186051600,177463650,186051600,0.0008761116665790554,0
+WHLR.US,D,20160401,000000,184582650,186051600,178612350,180103350,0.000516003333281733,0
+WHLR.US,D,20160404,000000,186870600,186870600,180122250,183112650,0.00019422499998057746,0
+WHLR.US,D,20160405,000000,184582650,184582650,180103350,183112650,0.000596239999940376,0
+WHLR.US,D,20160406,000000,184582650,189044100,183112650,183112650,0.0008611983332472135,0
+WHLR.US,D,20160407,000000,181608000,185315550,181608000,183112650,0.000440213333289312,0
+WHLR.US,D,20160408,000000,184582650,184582650,178612350,181608000,0.000565889999943411,0
+WHLR.US,D,20160411,000000,178612350,187540500,178612350,184582650,0.000992149999900785,0
+WHLR.US,D,20160412,000000,184582650,186051600,183112650,183112650,0.0002126283333120705,0
+WHLR.US,D,20160413,000000,186051600,197948100,184582650,191983050,0.002405149999759485,0
+WHLR.US,D,20160414,000000,194990250,199437000,193487700,195710550,0.0008044216665862244,0
+WHLR.US,D,20160415,000000,197948100,207261600,197213100,197948100,0.001795483333153785,0
+WHLR.US,D,20160418,000000,200921700,202428450,191983050,197948100,0.001535409999846459,0
+WHLR.US,D,20160419,000000,199437000,209853000,197948100,200921700,0.001128859999887114,0
+WHLR.US,D,20160420,000000,202428450,208363050,200943750,208363050,0.0010589133332274418,0
+WHLR.US,D,20160421,000000,209853000,209853000,202428450,203913150,0.0010492316665617434,0
+WHLR.US,D,20160422,000000,206892000,210913500,203913150,205402050,0.0007231383332610195,0
+WHLR.US,D,20160425,000000,205402050,208363050,205402050,206892000,0.0007051716665961495,0
+WHLR.US,D,20160426,000000,208363050,218771700,208363050,214319700,0.001118829999888117,0
+WHLR.US,D,20160427,000000,216965700,216965700,210933450,214941300,0.0005370649999462935,0
+WHLR.US,D,20160428,000000,212473800,218473500,210933450,215452650,0.000583986666608268,0
+WHLR.US,D,20160429,000000,218473500,218473500,210933450,212473800,0.000732993333260034,0
+WHLR.US,D,20160502,000000,218473500,227485650,215877900,227485650,0.001742749999825725,0
+WHLR.US,D,20160503,000000,227485650,241083150,224481600,233515800,0.00366513333296682,0
+WHLR.US,D,20160504,000000,212473800,233515800,212473800,223036800,0.0012546666665411998,0
+WHLR.US,D,20160505,000000,228976650,228976650,219229500,223036800,0.0008959533332437378,0
+WHLR.US,D,20160506,000000,223036800,236544000,223036800,223036800,0.0008441033332489229,0
+WHLR.US,D,20160509,000000,230489700,235029900,223036800,223036800,0.0009247766665741891,0
+WHLR.US,D,20160510,000000,223036800,233515800,223036800,227485650,0.000877943333245539,0
+WHLR.US,D,20160511,000000,232002750,233515800,224894250,232002750,0.001198369999880163,0
+WHLR.US,D,20160512,000000,228976650,233515800,224481600,224481600,0.0010795833332253749,0
+WHLR.US,D,20160513,000000,225972600,230489700,213985800,225972600,0.0005315716666135095,0
+WHLR.US,D,20160516,000000,227485650,228976650,224481600,224481600,0.00030629666663603696,0
+WHLR.US,D,20160517,000000,224481600,227485650,221545800,225972600,0.0007184283332614904,0
+WHLR.US,D,20160518,000000,225972600,225972600,223036800,224481600,0.00039446999996055294,0
+WHLR.US,D,20160519,000000,225972600,229800900,221545800,228976650,0.0011739483332159385,0
+WHLR.US,D,20160520,000000,230489700,230489700,221522700,221522700,0.00032404499996759544,0
+WHLR.US,D,20160523,000000,225972600,227485650,221545800,227485650,0.0003326783333000655,0
+WHLR.US,D,20160524,000000,225972600,228976650,225972600,225972600,0.00031902999996809696,0
+WHLR.US,D,20160525,000000,224481600,231291900,224481600,230489700,0.0005883916666078274,0
+WHLR.US,D,20160526,000000,231636300,231636300,227071950,231636300,0.0002770349999722965,0
+WHLR.US,D,20160527,000000,230145300,233173500,228609150,230145300,0.000245246666642142,0
+WHLR.US,D,20160531,000000,231636300,231888300,228632250,230145300,0.0002640849999735915,0
+WHLR.US,D,20160601,000000,234731700,234731700,228609150,231636300,0.0002742449999725755,0
+WHLR.US,D,20160602,000000,231636300,237758850,230145300,237758850,0.00041932666662473396,0
+WHLR.US,D,20160603,000000,236244750,236244750,228609150,233173500,0.00048674333328465897,0
+WHLR.US,D,20160606,000000,234731700,237758850,233173500,234731700,0.0004573516666209315,0
+WHLR.US,D,20160607,000000,239318100,239318100,234731700,236244750,0.0006595149999340485,0
+WHLR.US,D,20160608,000000,236244750,238996800,234731700,234731700,0.001332373333200096,0
+WHLR.US,D,20160609,000000,234731700,236244750,233173500,234731700,0.0001782216666488445,0
+WHLR.US,D,20160610,000000,236244750,239318100,233173500,233929500,0.000554289999944571,0
+WHLR.US,D,20160613,000000,236244750,237735750,233173500,233173500,0.00044400833328893244,0
+WHLR.US,D,20160614,000000,234709650,234709650,228609150,230145300,0.000588259999941174,0
+WHLR.US,D,20160615,000000,228609150,233173500,227071950,230902350,0.0005479233332785409,0
+WHLR.US,D,20160616,000000,228609150,233173500,228609150,230145300,0.00025296499997470346,0
+WHLR.US,D,20160617,000000,228609150,237758850,228609150,231636300,0.0006803583332652974,0
+WHLR.US,D,20160620,000000,231636300,236222700,228609150,233173500,0.000451289999954871,0
+WHLR.US,D,20160621,000000,236244750,239318100,231636300,233173500,0.000689079999931092,0
+WHLR.US,D,20160622,000000,233173500,236244750,231636300,233929500,0.00046240999995375895,0
+WHLR.US,D,20160623,000000,233173500,243882450,233173500,234731700,0.0004058083332927525,0
+WHLR.US,D,20160624,000000,233173500,236244750,231636300,231636300,0.0008898916665776774,0
+WHLR.US,D,20160627,000000,237758850,240831150,230145300,231636300,0.0008065149999193484,0
+WHLR.US,D,20160628,000000,231315000,242277000,231315000,234387300,0.0006232333332710099,0
+WHLR.US,D,20160629,000000,234387300,239019900,234387300,237461700,0.000770146666589652,0
+WHLR.US,D,20160630,000000,239019900,242070150,235947600,237461700,0.00048102999995189695,0
+WHLR.US,D,20160701,000000,240534000,243606300,237461700,239019900,0.0007966166665870049,0
+WHLR.US,D,20160705,000000,242070150,243606300,239019900,240534000,0.0004314049999568595,0
+WHLR.US,D,20160706,000000,239019900,243606300,239019900,239019900,0.0002849283333048405,0
+WHLR.US,D,20160707,000000,240534000,243606300,238217700,239019900,0.0005050149999494984,0
+WHLR.US,D,20160708,000000,239019900,243606300,239019900,242070150,0.0005125583332820775,0
+WHLR.US,D,20160711,000000,243606300,256974900,243606300,246701700,0.000964853333236848,0
+WHLR.US,D,20160712,000000,246701700,255966900,246701700,252871500,0.0011599083332173425,0
+WHLR.US,D,20160713,000000,254408700,255966900,246701700,254408700,0.0013933799998606619,0
+WHLR.US,D,20160714,000000,252871500,262090500,252871500,255966900,0.0010904416665576224,0
+WHLR.US,D,20160715,000000,259038150,259038150,252871500,255966900,0.0011912183332142114,0
+WHLR.US,D,20160718,000000,259038150,262090500,255966900,257526150,0.000993719999900628,0
+WHLR.US,D,20160719,000000,259038150,263647650,257526150,259038150,0.00090449999990955,0
+WHLR.US,D,20160720,000000,263647650,269841600,259038150,268281300,0.00185709999981429,0
+WHLR.US,D,20160721,000000,269841600,276010350,265210050,271376700,0.001664923333166841,0
+WHLR.US,D,20160722,000000,276010350,286808550,271376700,280616700,0.002300616666436605,0
+WHLR.US,D,20160725,000000,282179100,291443250,280616700,291443250,0.0014763216665190345,0
+WHLR.US,D,20160726,000000,294537600,300638100,291443250,292980450,0.002650483333068285,0
+WHLR.US,D,20160727,000000,295661100,295661100,278555550,286352850,0.000955303333237803,0
+WHLR.US,D,20160728,000000,289447200,289447200,273898800,273898800,0.002427649999757235,0
+WHLR.US,D,20160729,000000,270804450,273898800,253673700,267684900,0.001701416666496525,0
+WHLR.US,D,20160801,000000,269244150,275436000,264564300,269244150,0.0007964849999203515,0
+WHLR.US,D,20160802,000000,270804450,270804450,267684900,269244150,0.0006950116665971654,0
+WHLR.US,D,20160803,000000,270804450,270804450,264564300,270804450,0.001012296666565437,0
+WHLR.US,D,20160804,000000,272361600,273898800,266126700,266126700,0.0009168416665749825,0
+WHLR.US,D,20160805,000000,269244150,270804450,264564300,267684900,0.001055816666561085,0
+WHLR.US,D,20160808,000000,269244150,269244150,264564300,267684900,0.0009541249999045874,0
+WHLR.US,D,20160809,000000,269244150,269244150,256815300,258330450,0.0011303416665536326,0
+WHLR.US,D,20160810,000000,269244150,269244150,261447900,264564300,0.0006923516665974315,0
+WHLR.US,D,20160811,000000,269244150,269244150,261447900,262981950,0.00047675666661899097,0
+WHLR.US,D,20160812,000000,264564300,269244150,261447900,269244150,0.0006768699999323129,0
+WHLR.US,D,20160815,000000,269244150,269244150,264909750,269244150,0.0007765566665890108,0
+WHLR.US,D,20160816,000000,269244150,269244150,266126700,269244150,0.0004747949999525205,0
+WHLR.US,D,20160817,000000,269244150,269244150,261447900,269244150,0.0006730766665993589,0
+WHLR.US,D,20160818,000000,269244150,269244150,264564300,269244150,0.00033791166663287546,0
+WHLR.US,D,20160819,000000,269244150,269244150,266126700,266126700,0.00038823499996117647,0
+WHLR.US,D,20160822,000000,266126700,275436000,266126700,273898800,0.00080093333325324,0
+WHLR.US,D,20160823,000000,273898800,275436000,270804450,272361600,0.0005223266666144339,0
+WHLR.US,D,20160824,000000,277018350,280112700,272361600,280112700,0.00033686499996631345,0
+WHLR.US,D,20160825,000000,280112700,284792550,277018350,283233300,0.0006493549999350644,0
+WHLR.US,D,20160826,000000,286352850,287912100,277018350,278555550,0.000855223333247811,0
+WHLR.US,D,20160829,000000,278164950,281307600,271857600,275000250,0.0005235916666143075,0
+WHLR.US,D,20160830,000000,276559500,276559500,271857600,273439950,0.0002518749999748125,0
+WHLR.US,D,20160831,000000,275000250,279747300,273439950,276582600,0.00022331166664433548,0
+WHLR.US,D,20160901,000000,278164950,279586650,264060300,272683950,0.0006611716666005494,0
+WHLR.US,D,20160902,000000,273439950,279725250,273439950,273439950,0.00011778299998822168,0
+WHLR.US,D,20160906,000000,275000250,295432200,273463050,292312650,0.0013252666665341398,0
+WHLR.US,D,20160907,000000,293897100,293897100,286052550,290755500,0.0006578133332675519,0
+WHLR.US,D,20160908,000000,286052550,298596900,285409950,298596900,0.0011465199998853478,0
+WHLR.US,D,20160909,000000,300157200,300157200,281307600,298596900,0.00154569999984543,0
+WHLR.US,D,20160912,000000,298596900,298596900,289195200,295432200,0.0010978983332235435,0
+WHLR.US,D,20160913,000000,297014550,298596900,282889950,290755500,0.0011268533332206478,0
+WHLR.US,D,20160914,000000,292312650,292312650,281307600,287612850,0.00281609999971839,0
+WHLR.US,D,20160915,000000,287612850,287612850,275000250,278164950,0.0019410833331392249,0
+WHLR.US,D,20160916,000000,281307600,290021550,253031100,253031100,0.005154533332817879,0
+WHLR.US,D,20160919,000000,270300450,275000250,267202950,271857600,0.001994016666467265,0
+WHLR.US,D,20160920,000000,273439950,279747300,271834500,275000250,0.0005452633332788069,0
+WHLR.US,D,20160921,000000,268740150,277592700,267202950,271857600,0.0008809083332452424,0
+WHLR.US,D,20160922,000000,271857600,276582600,271857600,273439950,0.000594626666607204,0
+WHLR.US,D,20160923,000000,275000250,275000250,262477950,270300450,0.0005407283332792604,0
+WHLR.US,D,20160926,000000,271857600,275000250,271857600,275000250,0.00043890499995610945,0
+WHLR.US,D,20160927,000000,278164950,278164950,271857600,275000250,0.0009645466665702118,0
+WHLR.US,D,20160928,000000,273052500,277799550,269886750,274634850,0.0008627249999137274,0
+WHLR.US,D,20160929,000000,273052500,276215100,271443900,274634850,0.00047745499995225445,0
+WHLR.US,D,20160930,000000,274634850,279402900,271443900,276215100,0.0004339349999566065,0
+WHLR.US,D,20161003,000000,282567600,282567600,274634850,279402900,0.0006048749999395125,0
+WHLR.US,D,20161004,000000,285755400,285755400,273027300,277799550,0.0010630566665603609,0
+WHLR.US,D,20161005,000000,277799550,277799550,266676900,269886750,0.0011756066665491059,0
+WHLR.US,D,20161006,000000,271443900,274634850,268281300,274634850,0.0002221349999777865,0
+WHLR.US,D,20161007,000000,276215100,277799550,268281300,273052500,0.0006195266666047139,0
+WHLR.US,D,20161010,000000,274634850,279402900,271443900,276215100,0.00046607333328672597,0
+WHLR.US,D,20161011,000000,274634850,274634850,266676900,271443900,0.0007259283332607404,0
+WHLR.US,D,20161012,000000,271443900,274634850,268281300,274634850,0.0002731116666393555,0
+WHLR.US,D,20161013,000000,274634850,276215100,269886750,269886750,0.00045752666662091394,0
+WHLR.US,D,20161014,000000,271443900,273052500,269886750,271443900,0.00032953833330037947,0
+WHLR.US,D,20161017,000000,273052500,273052500,269886750,273052500,0.000148613333318472,0
+WHLR.US,D,20161018,000000,273052500,273052500,271443900,273052500,0.00011446883332188645,0
+WHLR.US,D,20161019,000000,273052500,273052500,269886750,269886750,0.0001622623333171071,0
+WHLR.US,D,20161020,000000,271443900,271443900,266676900,266676900,0.000492759999950724,0
+WHLR.US,D,20161021,000000,269886750,273052500,266676900,268440900,0.0006889933332644339,0
+WHLR.US,D,20161024,000000,268281300,273052500,266676900,271443900,0.0007949149999205086,0
+WHLR.US,D,20161025,000000,271443900,274634850,269886750,271443900,0.0004962049999503794,0
+WHLR.US,D,20161026,000000,274634850,276215100,269886750,271443900,0.0007289366665937729,0
+WHLR.US,D,20161027,000000,272661900,275871750,266240100,267890700,0.0006834116665983255,0
+WHLR.US,D,20161028,000000,266240100,272661900,264657750,272661900,0.000339829999966017,0
+WHLR.US,D,20161031,000000,272661900,277500300,267890700,274266300,0.000463936666620273,0
+WHLR.US,D,20161101,000000,272661900,275871750,266240100,266240100,0.0003431449999656855,0
+WHLR.US,D,20161102,000000,264657750,266081550,248605350,255026100,0.0021322999997867697,0
+WHLR.US,D,20161103,000000,253421700,258191850,251793150,253421700,0.0005423849999457614,0
+WHLR.US,D,20161104,000000,253421700,255026100,243790050,243790050,0.0006186549999381344,0
+WHLR.US,D,20161107,000000,240602250,255026100,240602250,248605350,0.0011640933332169238,0
+WHLR.US,D,20161108,000000,253421700,255026100,247023000,247023000,0.000561529999943847,0
+WHLR.US,D,20161109,000000,240602250,259797300,240602250,256654650,0.0007345199999265479,0
+WHLR.US,D,20161110,000000,259797300,270093600,255026100,263030250,0.0017575333331575798,0
+WHLR.US,D,20161111,000000,269474100,275871750,265436850,271078500,0.0013531316665313536,0
+WHLR.US,D,20161114,000000,274266300,276971100,264657750,271078500,0.0007604216665906246,0
+WHLR.US,D,20161115,000000,271078500,272661900,264657750,271078500,0.00031798333330153495,0
+WHLR.US,D,20161116,000000,271078500,271078500,264657750,266240100,0.0004049349999595065,0
+WHLR.US,D,20161117,000000,269474100,271078500,264657750,266240100,0.0005204083332812925,0
+WHLR.US,D,20161118,000000,269474100,269474100,266240100,267890700,0.00011377116665528954,0
+WHLR.US,D,20161121,000000,269474100,269474100,264657750,266240100,0.000375806666629086,0
+WHLR.US,D,20161122,000000,269474100,271078500,264657750,266240100,0.0005177483332815584,0
+WHLR.US,D,20161123,000000,269474100,269474100,266240100,269474100,0.0004924549999507545,0
+WHLR.US,D,20161125,000000,271078500,271834500,269474100,271078500,0.0003597583332973575,0
+WHLR.US,D,20161128,000000,272296500,275481150,270665850,270665850,0.0004171016666249565,0
+WHLR.US,D,20161129,000000,265782300,273898800,265782300,267386700,0.0005800616666086605,0
+WHLR.US,D,20161130,000000,272296500,272296500,260918700,264176850,0.001168673333216466,0
+WHLR.US,D,20161201,000000,265782300,269037300,260918700,262571400,0.0025258999997474097,0
+WHLR.US,D,20161202,000000,262571400,264176850,260918700,262571400,0.0007588083332574524,0
+WHLR.US,D,20161205,000000,262571400,265001100,257639550,257639550,0.0009080316665758635,0
+WHLR.US,D,20161206,000000,254429700,259290150,254429700,257639550,0.00042224833329110843,0
+WHLR.US,D,20161207,000000,259290150,260918700,256057200,257639550,0.0008734949999126505,0
+WHLR.US,D,20161208,000000,259290150,270665850,256057200,257639550,0.0006702849999329715,0
+WHLR.US,D,20161209,000000,259290150,267386700,259290150,260918700,0.0005233733332809959,0
+WHLR.US,D,20161212,000000,265782300,265782300,259290150,259290150,0.0009078583332425475,0
+WHLR.US,D,20161213,000000,260918700,260918700,256057200,256883550,0.000494723333283861,0
+WHLR.US,D,20161214,000000,262571400,264176850,256057200,256057200,0.0003420983332991235,0
+WHLR.US,D,20161215,000000,259290150,259290150,251197800,251197800,0.0007721083332561225,0
+WHLR.US,D,20161216,000000,252846300,262571400,251633550,254429700,0.007958783332537455,0
+WHLR.US,D,20161219,000000,257639550,264176850,257639550,264176850,0.0011255449998874454,0
+WHLR.US,D,20161220,000000,267386700,269037300,265001100,267386700,0.0015050149998494984,0
+WHLR.US,D,20161221,000000,269037300,269037300,265782300,267386700,0.000821776666584489,0
+WHLR.US,D,20161222,000000,270665850,270665850,259290150,265782300,0.0006937899999306209,0
+WHLR.US,D,20161223,000000,267386700,270665850,265782300,270665850,0.001206873333212646,0
+WHLR.US,D,20161227,000000,270665850,277131750,270665850,270665850,0.0010076749998992325,0
+WHLR.US,D,20161228,000000,270252150,275138850,270252150,271857600,0.0007061749999293824,0
+WHLR.US,D,20161229,000000,273510300,275138850,268601550,271857600,0.0006565933332676739,0
+WHLR.US,D,20161230,000000,273510300,278416950,273510300,278416950,0.001432583333190075,0
+WHLR.US,D,20170103,000000,278416950,281696100,275138850,275138850,0.00177026666648964,0
+WHLR.US,D,20170104,000000,275138850,278416950,275138850,278416950,0.0008112249999188776,0
+WHLR.US,D,20170105,000000,278416950,278416950,275138850,278416950,0.001617346666504932,0
+WHLR.US,D,20170106,000000,284976300,284976300,275138850,278416950,0.0010767916665589876,0
+WHLR.US,D,20170109,000000,281696100,283346700,275138850,276789450,0.005625066666104159,0
+WHLR.US,D,20170110,000000,278416950,280067550,276789450,278416950,0.00345943333298739,0
+WHLR.US,D,20170111,000000,280067550,280067550,276789450,278416950,0.0021023333331231,0
+WHLR.US,D,20170112,000000,278416950,280067550,275138850,278416950,0.00247056666641961,0
+WHLR.US,D,20170113,000000,276789450,278416950,276789450,278416950,0.001937816666472885,0
+WHLR.US,D,20170117,000000,278416950,278416950,276789450,276789450,0.0016179583331715373,0
+WHLR.US,D,20170118,000000,278416950,283346700,276789450,280067550,0.004084416666258225,0
+WHLR.US,D,20170119,000000,281696100,281696100,276789450,278416950,0.002872483333046085,0
+WHLR.US,D,20170120,000000,278416950,279241200,276789450,278416950,0.00195646666647102,0
+WHLR.US,D,20170123,000000,278416950,278416950,276789450,278416950,0.0015362816665130386,0
+WHLR.US,D,20170124,000000,281696100,281696100,276789450,278416950,0.0031416666663524996,0
+WHLR.US,D,20170125,000000,280067550,280067550,276789450,278416950,0.001766949999823305,0
+WHLR.US,D,20170126,000000,278416950,280067550,276789450,278416950,0.0035777833329755544,0
+WHLR.US,D,20170127,000000,282981300,286282500,279680100,279680100,0.0027509166663915747,0
+WHLR.US,D,20170130,000000,279680100,281330700,278004300,278004300,0.00267603333306573,0
+WHLR.US,D,20170131,000000,281330700,281330700,278004300,281330700,0.001474403333185893,0
+WHLR.US,D,20170201,000000,281330700,282981300,278004300,281330700,0.00222836666644383,0
+WHLR.US,D,20170202,000000,281330700,282981300,279680100,281330700,0.001639456666502721,0
+WHLR.US,D,20170203,000000,281330700,282981300,279680100,281330700,0.0010837249998916273,0
+WHLR.US,D,20170206,000000,282981300,286282500,281330700,286282500,0.0015936249998406374,0
+WHLR.US,D,20170207,000000,287980350,287980350,282981300,284653950,0.0016442966665022368,0
+WHLR.US,D,20170208,000000,286282500,286282500,278278350,281330700,0.0026716833330661647,0
+WHLR.US,D,20170209,000000,281330700,282153900,278004300,278004300,0.00258676666640799,0
+WHLR.US,D,20170210,000000,279680100,281330700,279680100,281330700,0.0015798449998420153,0
+WHLR.US,D,20170213,000000,282981300,282981300,279680100,281330700,0.002139616666452705,0
+WHLR.US,D,20170214,000000,282981300,282981300,279680100,281330700,0.001068506666559816,0
+WHLR.US,D,20170215,000000,282981300,283804500,279680100,281330700,0.01169003333216433,0
+WHLR.US,D,20170216,000000,279680100,281330700,279680100,279680100,0.00311376666635529,0
+WHLR.US,D,20170217,000000,281330700,281330700,279680100,281330700,0.004479666666218699,0
+WHLR.US,D,20170221,000000,281330700,282981300,278004300,282981300,0.009105566665756109,0
+WHLR.US,D,20170222,000000,286282500,287980350,281330700,287980350,0.00237849999976215,0
+WHLR.US,D,20170223,000000,287980350,301188300,286282500,299537700,0.004945749999505425,0
+WHLR.US,D,20170224,000000,300776700,304146150,293252400,295777650,0.002248983333108435,0
+WHLR.US,D,20170227,000000,297450300,305799900,297450300,305799900,0.0029485333330384797,0
+WHLR.US,D,20170228,000000,299126100,302450400,284081700,297450300,0.00644073333268926,0
+WHLR.US,D,20170301,000000,299126100,302450400,297450300,297450300,0.0019700833331363246,0
+WHLR.US,D,20170302,000000,297450300,297450300,287429100,292428150,0.00230363333310297,0
+WHLR.US,D,20170303,000000,292428150,292428150,280733250,285755400,0.00308716666635795,0
+WHLR.US,D,20170306,000000,289101750,292428150,279059550,282405900,0.00205503333312783,0
+WHLR.US,D,20170307,000000,280733250,284081700,279059550,282405900,0.0014634133331869919,0
+WHLR.US,D,20170308,000000,280733250,287429100,280733250,284081700,0.002865549999713445,0
+WHLR.US,D,20170309,000000,284081700,285755400,282405900,285755400,0.0025432499997456747,0
+WHLR.US,D,20170310,000000,285755400,285755400,282405900,282405900,0.0010638416665602825,0
+WHLR.US,D,20170313,000000,281582700,284081700,280067550,284081700,0.001587606666507906,0
+WHLR.US,D,20170314,000000,284081700,284081700,279221250,284081700,0.00125056666654161,0
+WHLR.US,D,20170315,000000,282405900,284081700,282405900,282405900,0.0008922899999107709,0
+WHLR.US,D,20170316,000000,284081700,287429100,282405900,285755400,0.00229783333310355,0
+WHLR.US,D,20170317,000000,290777550,297450300,287429100,297450300,0.0018245666664842097,0
+WHLR.US,D,20170320,000000,292428150,294078750,285755400,287429100,0.001353043333198029,0
+WHLR.US,D,20170321,000000,287429100,290777550,284081700,285755400,0.001998249999800175,0
+WHLR.US,D,20170322,000000,287429100,290777550,277383750,285755400,0.003215116666345155,0
+WHLR.US,D,20170323,000000,284081700,289101750,282405900,284081700,0.0016255883331707745,0
+WHLR.US,D,20170324,000000,280733250,287429100,280733250,284081700,0.0010183583332314973,0
+WHLR.US,D,20170327,000000,289101750,290777550,284081700,290777550,0.0019739166664692748,0
+WHLR.US,D,20170328,000000,383443200,385620900,381236100,383443200,0.0015193766665147288,0
+WHLR.US,D,20170329,000000,383896800,386103900,378514500,383896800,0.0008397483332493584,0
+WHLR.US,D,20170330,000000,383896800,386103900,379481550,381689700,0.002129449999787055,0
+WHLR.US,D,20170331,000000,381689700,383896800,373917600,381689700,0.0013688149998631184,0
+WHLR.US,D,20170403,000000,375368700,397202400,375368700,392999250,0.0036473499996352646,0
+WHLR.US,D,20170404,000000,392727300,392727300,376457550,378937650,0.00392909999960709,0
+WHLR.US,D,20170405,000000,379209600,379602300,366811200,366811200,0.0051165333328216794,0
+WHLR.US,D,20170406,000000,364573650,371226450,364573650,364876050,0.00247296666641937,0
+WHLR.US,D,20170407,000000,364573650,364573650,353021550,353021550,0.00594946666607172,0
+WHLR.US,D,20170410,000000,357164850,362667900,353536050,357980700,0.0025431166664123548,0
+WHLR.US,D,20170411,000000,357678300,362395950,353021550,359100000,0.0026671833330666147,0
+WHLR.US,D,20170412,000000,358495200,364876050,357164850,362940900,0.0016368716665029794,0
+WHLR.US,D,20170413,000000,363484800,375066300,363484800,365994300,0.002167716666449895,0
+WHLR.US,D,20170417,000000,366236850,374794350,365752800,374794350,0.0007016533332631679,0
+WHLR.US,D,20170418,000000,374250450,375368700,370107150,375066300,0.0004842249999515775,0
+WHLR.US,D,20170419,000000,375066300,380600850,373131150,380600850,0.0011479816665518683,0
+WHLR.US,D,20170420,000000,381447150,385560000,380600850,383624850,0.0009418316665724834,0
+WHLR.US,D,20170421,000000,383079900,383715150,375611250,378937650,0.001178273333215506,0
+WHLR.US,D,20170424,000000,378120750,378120750,371680050,376729500,0.0011864416665480224,0
+WHLR.US,D,20170425,000000,376185600,383352900,373705500,381961650,0.0028015499997198446,0
+WHLR.US,D,20170426,000000,381961650,384713700,376457550,381144750,0.00199049999980095,0
+WHLR.US,D,20170427,000000,381144750,381961650,375883200,376185600,0.001329793333200354,0
+WHLR.US,D,20170428,000000,375368700,375368700,367355100,368172000,0.0023391833330994147,0
+WHLR.US,D,20170501,000000,368172000,372889650,357436800,361277700,0.00466989999953301,0
+WHLR.US,D,20170502,000000,357164850,358948800,331793700,337568700,0.012156966665450969,0
+WHLR.US,D,20170503,000000,337568700,343375200,335845650,342800850,0.0029886166663678046,0
+WHLR.US,D,20170504,000000,342800850,343375200,332337600,336480900,0.006148399999385159,0
+WHLR.US,D,20170505,000000,337841700,337841700,325472700,327922350,0.005037366666162929,0
+WHLR.US,D,20170508,000000,326259150,330674400,325140900,328467300,0.0030218833330311447,0
+WHLR.US,D,20170509,000000,330402450,330946350,322660800,327378450,0.004526283332880705,0
+WHLR.US,D,20170510,000000,328194300,328588050,321843900,322660800,0.003895916666277075,0
+WHLR.US,D,20170511,000000,322116900,322116900,308599200,317187150,0.00519056666614761,0
+WHLR.US,D,20170512,000000,316068900,316068900,300888000,304728900,0.003833683332949965,0
+WHLR.US,D,20170515,000000,303640050,303640050,278807550,280213500,0.006454816666021184,0
+WHLR.US,D,20170516,000000,277983300,281622600,277160100,279657000,0.0046983333328635,0
+WHLR.US,D,20170517,000000,278807550,284349450,273024150,275247000,0.0034733333329859998,0
+WHLR.US,D,20170518,000000,275790900,277016250,266414400,269443650,0.0023472833330986046,0
+WHLR.US,D,20170519,000000,267238650,269100300,248763900,254003400,0.0066324333326700895,0
+WHLR.US,D,20170522,000000,252070350,261725100,239936550,261172800,0.00806516666586015,0
+WHLR.US,D,20170523,000000,250691700,255488100,242970000,249867450,0.005779649999422034,0
+WHLR.US,D,20170524,000000,243525450,243801600,231390600,234699150,0.009589216665707744,0
+WHLR.US,D,20170525,000000,234145800,240213750,231662550,238835100,0.0048708333328462495,0
+WHLR.US,D,20170526,000000,237181350,243525450,229733700,239661450,0.003471483332986185,0
+WHLR.US,D,20170530,000000,237181350,238557900,227525550,228078900,0.0026736333330659697,0
+WHLR.US,D,20170531,000000,227251500,227525550,219252600,220631250,0.006213416666045325,0
+WHLR.US,D,20170601,000000,221734800,238595700,221184600,237181350,0.006108649999389135,0
+WHLR.US,D,20170602,000000,237181350,266691600,237181350,264756450,0.00834796666583187,0
+WHLR.US,D,20170605,000000,262553550,264756450,252347550,252347550,0.006758299999324169,0
+WHLR.US,D,20170606,000000,251796300,262002300,251246100,261172800,0.0029485999997051395,0
+WHLR.US,D,20170607,000000,262002300,263932200,255106950,262002300,0.00256623333307671,0
+WHLR.US,D,20170608,000000,260069250,260623650,256485600,259794150,0.0017501833331583147,0
+WHLR.US,D,20170609,000000,259520100,263377800,259239750,261172800,0.001966983333136635,0
+WHLR.US,D,20170612,000000,262002300,268621500,262002300,263932200,0.00239563333309377,0
+WHLR.US,D,20170613,000000,263102700,268067100,262828650,267793050,0.0019308833331402448,0
+WHLR.US,D,20170614,000000,267517950,267793050,264756450,266414400,0.00244923333308841,0
+WHLR.US,D,20170615,000000,265312950,268896600,265312950,268344300,0.0026651666664001495,0
+WHLR.US,D,20170616,000000,267238650,277727100,264209400,274962450,0.005071683332826165,0
+WHLR.US,D,20170619,000000,273596400,273596400,268896600,271940550,0.0019509499998049049,0
+WHLR.US,D,20170620,000000,271658100,272766900,266716800,269171700,0.0030069999996992997,0
+WHLR.US,D,20170621,000000,268344300,274420650,268344300,270547200,0.0016528099998347188,0
+WHLR.US,D,20170622,000000,273024150,284056500,269171700,271658100,0.0018065999998193398,0
+WHLR.US,D,20170623,000000,270275250,284878650,270275250,282675750,0.004685216666198144,0
+WHLR.US,D,20170626,000000,286813800,289033500,277126500,288217650,0.004868516666179815,0
+WHLR.US,D,20170627,000000,288761550,293176800,286813800,291241650,0.004466533332886679,0
+WHLR.US,D,20170628,000000,289245600,292359900,282121350,282675750,0.004217616666244905,0
+WHLR.US,D,20170629,000000,284966850,290667300,284673900,289819950,0.002218249999778175,0
+WHLR.US,D,20170630,000000,290667300,295232700,286959750,290939250,0.002856183333047715,0
+WHLR.US,D,20170703,000000,287521500,289819950,275277450,277554900,0.0024493333330884,0
+WHLR.US,D,20170705,000000,277842600,290394300,277842600,286664700,0.0032739999996725996,0
+WHLR.US,D,20170706,000000,284966850,295232700,284966850,290091900,0.00242763333309057,0
+WHLR.US,D,20170707,000000,290091900,294658350,286932450,294658350,0.0009249999999075,0
+WHLR.US,D,20170710,000000,295777650,306059250,294386400,304607100,0.00306613333302672,0
+WHLR.US,D,20170711,000000,306361650,323447250,300616050,314314350,0.009097683332423565,0
+WHLR.US,D,20170712,000000,314888700,316310400,299224800,300373500,0.0047225833328610745,0
+WHLR.US,D,20170713,000000,298076100,310836750,297500700,303488850,0.0026447666664021897,0
+WHLR.US,D,20170714,000000,302369550,313196100,297500700,305454450,0.0057996666660867,0
+WHLR.US,D,20170717,000000,304063200,310352700,302612100,304607100,0.004130649999586935,0
+WHLR.US,D,20170718,000000,300616050,307752900,297773700,304607100,0.001276653333205668,0
+WHLR.US,D,20170719,000000,305454450,308871150,304063200,305756850,0.0012855483332047785,0
+WHLR.US,D,20170720,000000,308055300,314586300,305695950,313740000,0.0013129283332020405,0
+WHLR.US,D,20170721,000000,314586300,315584850,307752900,314314350,0.00160409999983959,0
+WHLR.US,D,20170724,000000,311441550,314314350,309143100,312318300,0.0009788683332354465,0
+WHLR.US,D,20170725,000000,313468050,318880800,311743950,312893700,0.0009741716665692495,0
+WHLR.US,D,20170726,000000,310352700,310352700,293812050,302369550,0.0031803166663486346,0
+WHLR.US,D,20170727,000000,304909500,306361650,300071100,304607100,0.002384883333094845,0
+WHLR.US,D,20170728,000000,304063200,307450500,300071100,304607100,0.00180403333315293,0
+WHLR.US,D,20170731,000000,309204000,309204000,299224800,304365600,0.0015679216665098745,0
+WHLR.US,D,20170801,000000,304909500,311562300,299496750,304063200,0.0005913016666075364,0
+WHLR.US,D,20170802,000000,304063200,304607100,297773700,303760800,0.0010966916665569974,0
+WHLR.US,D,20170803,000000,302067150,310050300,297500700,302914500,0.0017718499998228149,0
+WHLR.US,D,20170804,000000,287612850,304909500,287612850,302612100,0.0011254949998874503,0
+WHLR.US,D,20170807,000000,300918450,304607100,296382450,304607100,0.0008397483332493584,0
+WHLR.US,D,20170808,000000,304909500,304909500,296382450,300071100,0.00234139999976586,0
+WHLR.US,D,20170809,000000,302067150,302067150,286664700,289245600,0.00234983333309835,0
+WHLR.US,D,20170810,000000,290939250,296926350,288671250,292662300,0.0012236099998776389,0
+WHLR.US,D,20170811,000000,291513600,294084000,286403250,287823900,0.001216929999878307,0
+WHLR.US,D,20170814,000000,290667300,304607100,289638300,298620000,0.0012468583332086473,0
+WHLR.US,D,20170815,000000,300071100,300071100,291513600,294386400,0.0011825716665484094,0
+WHLR.US,D,20170816,000000,294235200,294930300,289245600,289245600,0.000541236666612543,0
+WHLR.US,D,20170817,000000,285258750,294900900,284966850,285523350,0.001040343333229299,0
+WHLR.US,D,20170818,000000,284966850,284966850,276131100,279538350,0.0013045949998695405,0
+WHLR.US,D,20170821,000000,278981850,284673900,274266300,281267700,0.0007296616665937004,0
+WHLR.US,D,20170822,000000,280418250,284966850,276728550,284407200,0.0006556533332677678,0
+WHLR.US,D,20170823,000000,282824850,292087950,281826300,287252700,0.000994939999900506,0
+WHLR.US,D,20170824,000000,284966850,291513600,284966850,285258750,0.0008442116665822454,0
+WHLR.US,D,20170825,000000,284673900,286664700,283938900,285992700,0.0008984449999101555,0
+WHLR.US,D,20170828,000000,284407200,288671250,284407200,285523350,0.0011225849998877414,0
+WHLR.US,D,20170829,000000,286403250,291513600,286403250,289245600,0.001254893333207844,0
+WHLR.US,D,20170830,000000,287823900,292935300,284673900,292662300,0.0011404749998859525,0
+WHLR.US,D,20170831,000000,292662300,304063200,292662300,298922400,0.001171196666549547,0
+WHLR.US,D,20170901,000000,299224800,305454450,298378500,301764750,0.0011550249998844974,0
+WHLR.US,D,20170905,000000,302067150,309445500,300918450,309445500,0.001089813333224352,0
+WHLR.US,D,20170906,000000,309204000,311441550,302369550,304365600,0.00042083333329125,0
+WHLR.US,D,20170907,000000,304365600,315131250,304365600,312893700,0.0008701049999129896,0
+WHLR.US,D,20170908,000000,313740000,314888700,310444050,313468050,0.000980786666568588,0
+WHLR.US,D,20170911,000000,313740000,324867900,312802350,324021600,0.00121663333321167,0
+WHLR.US,D,20170912,000000,322025550,324021600,322025550,323719200,0.0009274466665739219,0
+WHLR.US,D,20170913,000000,322025550,336268800,322025550,323144850,0.0018913666664775299,0
+WHLR.US,D,20170914,000000,323447250,330553650,315191100,319727100,0.005043649999495635,0
+WHLR.US,D,20170915,000000,322025550,331702350,321723150,321723150,0.001561209999843879,0
+WHLR.US,D,20170918,000000,322025550,334544700,320876850,323144850,0.0024840499997515948,0
+WHLR.US,D,20170919,000000,323447250,324565500,306603150,310595250,0.0033433499996656647,0
+WHLR.US,D,20170920,000000,310897650,321148800,309204000,309747900,0.0027593499997240647,0
+WHLR.US,D,20170921,000000,315191100,318306450,310595250,313196100,0.00221493333311184,0
+WHLR.US,D,20170922,000000,314888700,317459100,310897650,315736050,0.002842716666382395,0
+WHLR.US,D,20170925,000000,327135900,328860000,319152750,326289600,0.004114249999588575,0
+WHLR.US,D,20170926,000000,325987200,342800850,325987200,341953500,0.004701583332863174,0
+WHLR.US,D,20170927,000000,343405650,344070300,333698400,339958500,0.002785083333054825,0
+WHLR.US,D,20170928,000000,341137650,342316800,320302500,329101500,0.00248993333308434,0
+WHLR.US,D,20170929,000000,326773650,344645700,326773650,338778300,0.0035776333329755696,0
+WHLR.US,D,20171002,000000,344070300,356680800,343133700,348455100,0.0053747666661291904,0
+WHLR.US,D,20171003,000000,350512050,350512050,338778300,341440050,0.0033730999996626895,0
+WHLR.US,D,20171004,000000,346127250,347699100,338778300,340563300,0.001485746666518092,0
+WHLR.US,D,20171005,000000,338778300,349030500,338264850,347004000,0.00207079999979292,0
+WHLR.US,D,20171006,000000,343767900,348455100,343767900,344372700,0.0013215266665345137,0
+WHLR.US,D,20171009,000000,347004000,354049500,346701600,351388800,0.0032782333330055096,0
+WHLR.US,D,20171010,000000,348183150,360793650,347578350,353172750,0.00399836666626683,0
+WHLR.US,D,20171011,000000,353444700,357557550,349362300,351993600,0.0010492716665617395,0
+WHLR.US,D,20171012,000000,351691200,354624900,349635300,351388800,0.0016511566665015508,0
+WHLR.US,D,20171013,000000,352870350,355229700,351993600,352870350,0.001500793333183254,0
+WHLR.US,D,20171016,000000,346701600,349059900,300646500,304486350,0.009633299999036669,0
+WHLR.US,D,20171017,000000,302430450,303035250,278071500,281885100,0.009485999999051399,0
+WHLR.US,D,20171018,000000,281005200,281297100,255777900,264871950,0.01067479999893252,0
+WHLR.US,D,20171019,000000,261939300,268160550,261059400,265164900,0.0035074333329825898,0
+WHLR.US,D,20171020,000000,266925750,289215150,266925750,273085050,0.00524019999947598,0
+WHLR.US,D,20171023,000000,288640800,291785550,271031250,274258950,0.00507413333282592,0
+WHLR.US,D,20171024,000000,262231200,271031250,260474550,268392600,0.0033630499996636946,0
+WHLR.US,D,20171025,000000,270738300,270738300,264580050,268684500,0.0014130949998586904,0
+WHLR.US,D,20171026,000000,272205150,273672000,269564400,271326300,0.0023836166664283048,0
+WHLR.US,D,20171027,000000,273963900,283938900,270887400,271618200,0.00235703333309763,0
+WHLR.US,D,20171030,000000,267512700,278629050,267512700,277192650,0.0032630833330070247,0
+WHLR.US,D,20171031,000000,282472050,282472050,270444300,273085050,0.00222059999977794,0
+WHLR.US,D,20171101,000000,275138850,275138850,269859450,271618200,0.0011343583332198974,0
+WHLR.US,D,20171102,000000,271326300,284817750,270680550,276348450,0.0013141199998685878,0
+WHLR.US,D,20171103,000000,268684500,271618200,239939700,248738700,0.006603333332673,0
+WHLR.US,D,20171106,000000,245219100,250792500,245219100,250499550,0.0023743333330959,0
+WHLR.US,D,20171107,000000,248445750,254018100,245219100,252846300,0.0034545833329878745,0
+WHLR.US,D,20171108,000000,254018100,254018100,247675050,251379450,0.0029281333330405195,0
+WHLR.US,D,20171109,000000,256071900,291846450,255777900,286284600,0.005672816666099385,0
+WHLR.US,D,20171110,000000,286284600,290696700,283350900,285992700,0.00286919999971308,0
+WHLR.US,D,20171113,000000,287764050,293902350,281471400,293902350,0.001954983333137835,0
+WHLR.US,D,20171114,000000,295081500,296805600,278512500,287164500,0.00263629999973637,0
+WHLR.US,D,20171115,000000,284817750,289215150,281277150,289215150,0.0013100516665356615,0
+WHLR.US,D,20171116,000000,285404700,293902350,284525850,288036000,0.000869873333246346,0
+WHLR.US,D,20171117,000000,288912750,293297550,288036000,291272100,0.0008364083332496925,0
+WHLR.US,D,20171120,000000,291846450,293297550,282763950,284817750,0.0009052233332428109,0
+WHLR.US,D,20171121,000000,282763950,298891950,282763950,292148850,0.0013903766665276291,0
+WHLR.US,D,20171122,000000,293025600,298620000,290394300,295959300,0.0008714599999128539,0
+WHLR.US,D,20171124,000000,293902350,303579150,293902350,298317600,0.0013609783331972355,0
+WHLR.US,D,20171127,000000,298015200,301553700,288912750,300373500,0.0015899133331743417,0
+WHLR.US,D,20171128,000000,301553700,301825650,288671250,295959300,0.0011970566665469608,0
+WHLR.US,D,20171129,000000,294779100,300373500,293328000,297712800,0.0010562166665610449,0
+WHLR.US,D,20171130,000000,300646500,308568750,300162450,301825650,0.00169556666649711,0
+WHLR.US,D,20171201,000000,304183950,308296800,301825650,306512850,0.0019949666664671696,0
+WHLR.US,D,20171204,000000,307117650,307117650,301825650,301825650,0.0011275116665539155,0
+WHLR.US,D,20171205,000000,301553700,310352700,301553700,310050300,0.001168219999883178,0
+WHLR.US,D,20171206,000000,310625700,310928100,305060700,309747900,0.0008087299999191269,0
+WHLR.US,D,20171207,000000,309747900,329706300,309747900,326471250,0.005833133332750019,0
+WHLR.US,D,20171208,000000,328527150,348183150,316492050,341137650,0.00666936666599973,0
+WHLR.US,D,20171211,000000,342891150,342891150,319152750,328224750,0.0024289999997571,0
+WHLR.US,D,20171212,000000,327650400,333788700,322660800,327650400,0.0013701049998629893,0
+WHLR.US,D,20171213,000000,327650400,341137650,325019100,325292100,0.002283716666438295,0
+WHLR.US,D,20171214,000000,325594500,334091100,322660800,323537550,0.003868183332946515,0
+WHLR.US,D,20171215,000000,326471250,328527150,317368800,318245550,0.0021776666664489,0
+WHLR.US,D,20171218,000000,317671200,333214350,317671200,327348000,0.00185329999981467,0
+WHLR.US,D,20171219,000000,330462300,331460850,319727100,320604900,0.0014892183331844113,0
+WHLR.US,D,20171220,000000,322358400,325564050,307994400,312107250,0.0024439999997556,0
+WHLR.US,D,20171221,000000,313558350,318850350,310625700,312681600,0.0019020166664764648,0
+WHLR.US,D,20171222,000000,316794450,327348000,308568750,325019100,0.003909783332942354,0
+WHLR.US,D,20171226,000000,330584100,337327200,325594500,332337600,0.005048166666161849,0
+WHLR.US,D,20171227,000000,332640000,334152000,315100800,323870400,0.004867116666179955,0
+WHLR.US,D,20171228,000000,320544000,325987200,306936000,306936000,0.003313849999668615,0
+WHLR.US,D,20171229,000000,301795200,314145300,295444800,299678400,0.004059116666260755,0
+WHLR.US,D,20180102,000000,302400000,309657600,276000900,276393600,0.00375229999962477,0
+WHLR.US,D,20180103,000000,278208000,281249850,268808400,269136000,0.00341979999965802,0
+WHLR.US,D,20180104,000000,268833600,278812800,262180800,262936800,0.0032961833330037147,0
+WHLR.US,D,20180105,000000,264600000,267321600,260064000,261878400,0.0030639499996936046,0
+WHLR.US,D,20180108,000000,260971200,261576000,242524800,251596800,0.005238483332809484,0
+WHLR.US,D,20180109,000000,251596800,252988050,241920000,243432000,0.003367516666329915,0
+WHLR.US,D,20180110,000000,241920000,244641600,232848000,236476800,0.005548133332778519,0
+WHLR.US,D,20180111,000000,238291200,260971200,234360000,256132800,0.009092016665757464,0
+WHLR.US,D,20180112,000000,260366400,261878400,213194100,216518400,0.015210566665145609,0
+WHLR.US,D,20180116,000000,219844800,219844800,181440000,200491200,0.025938166664072847,0
+WHLR.US,D,20180117,000000,204120000,230700750,201096000,227707200,0.01738316666492835,0
+WHLR.US,D,20180118,000000,235872000,240408000,227102400,228312000,0.008931433332440189,0
+WHLR.US,D,20180119,000000,226800000,230018250,218332800,223473600,0.00498563333283477,0
+WHLR.US,D,20180122,000000,220449600,241466400,219240000,232545600,0.004745366666192129,0
+WHLR.US,D,20180123,000000,234057600,234057600,224985600,228614400,0.0050726499994927345,0
+WHLR.US,D,20180124,000000,230126400,233450700,221356800,221961600,0.0031968499996803145,0
+WHLR.US,D,20180125,000000,222264000,222264000,207144000,208958400,0.008280816665838584,0
+WHLR.US,D,20180126,000000,211680000,221281200,206397450,218030400,0.00863209999913679,0
+WHLR.US,D,20180129,000000,219844800,220449600,208656000,210168000,0.00402293333293104,0
+WHLR.US,D,20180130,000000,207144000,211680000,196560000,207446400,0.009568249999043175,0
+WHLR.US,D,20180131,000000,211680000,211680000,190814400,193233600,0.00792446666587422,0
+WHLR.US,D,20180201,000000,190814400,203212800,170553600,170553600,0.01271953333206138,0
+WHLR.US,D,20180202,000000,171158400,175694400,150595200,158155200,0.01557313333177602,0
+WHLR.US,D,20180205,000000,159364800,169948800,147268800,159969600,0.011973299998802669,0
+WHLR.US,D,20180206,000000,159364800,162993600,143640000,157550400,0.014253199998574679,0
+WHLR.US,D,20180207,000000,156340800,163296000,153014400,159364800,0.005827233332750609,0
+WHLR.US,D,20180208,000000,159969600,162646050,150292800,151502400,0.0050577666661608895,0
+WHLR.US,D,20180209,000000,153014400,159364800,145578300,156038400,0.010997583332233574,0
+WHLR.US,D,20180212,000000,158155200,159062400,154224000,158457600,0.004707966666195869,0
+WHLR.US,D,20180213,000000,158155200,159969600,153316800,157852800,0.0021611999997838797,0
+WHLR.US,D,20180214,000000,158155200,162691200,155736000,159213600,0.002977083333035625,0
+WHLR.US,D,20180215,000000,160574400,163598400,159667200,161481600,0.0027917166663874947,0
+WHLR.US,D,20180216,000000,162388800,173244750,160272000,167227200,0.008558883332477445,0
+WHLR.US,D,20180220,000000,154224000,157852800,149992500,153318900,0.01009953333232338,0
+WHLR.US,D,20180221,000000,155433600,155433600,151200000,152712000,0.00313973333301936,0
+WHLR.US,D,20180222,000000,153921600,153921600,149385600,149688000,0.007222349999277765,0
+WHLR.US,D,20180223,000000,150897600,151200000,144547200,147873600,0.0068356666659831,0
+WHLR.US,D,20180226,000000,149990400,152409600,146664000,149083200,0.002676516666399015,0
+WHLR.US,D,20180227,000000,150292800,161481600,149573550,151502400,0.004900883332843244,0
+WHLR.US,D,20180228,000000,156945600,157738350,146059200,151804800,0.003504683332982865,0
+WHLR.US,D,20180301,000000,151200000,157217550,146664000,150292800,0.005045666666162099,0
+WHLR.US,D,20180302,000000,150292800,153619200,149385600,152107200,0.002389449999761055,0
+WHLR.US,D,20180305,000000,154828800,154828800,147571200,149688000,0.0030113666663655297,0
+WHLR.US,D,20180306,000000,151200000,153316800,148780800,150292800,0.0033442666663322396,0
+WHLR.US,D,20180307,000000,131846400,139104000,110980800,123379200,0.046250833328708246,0
+WHLR.US,D,20180308,000000,124286400,125496000,122027850,125193600,0.0069868333326346494,0
+WHLR.US,D,20180309,000000,124891200,127612800,122472000,124891200,0.008897383332443595,0
+WHLR.US,D,20180312,000000,125496000,133056000,124891200,128217600,0.0042783333329055,0
+WHLR.US,D,20180313,000000,129427200,132148800,122472000,123681600,0.0040296166662637046,0
+WHLR.US,D,20180314,000000,123681600,123984000,120657600,120960000,0.0052734333328059895,0
+WHLR.US,D,20180315,000000,122774400,122774400,98283360,98884800,0.01426629999857337,0
+WHLR.US,D,20180316,000000,100094400,107352000,99187200,105235200,0.011164383332216895,0
+WHLR.US,D,20180319,000000,105840000,107321550,98280000,101304000,0.005878666666078799,0
+WHLR.US,D,20180320,000000,101304000,107352000,99792000,102513600,0.0035779666663088698,0
+WHLR.US,D,20180321,000000,103420800,110977650,101304000,109166400,0.00508256666615841,0
+WHLR.US,D,20180322,000000,108864000,129094350,108259200,120052800,0.010271683332306164,0
+WHLR.US,D,20180323,000000,120960000,123681600,115516800,121262400,0.007522516665914414,0
+WHLR.US,D,20180326,000000,122472000,126652050,112275450,113097600,0.007644499999235549,0
+WHLR.US,D,20180327,000000,113702400,113702400,106142400,107049600,0.004975383332835794,0
+WHLR.US,D,20180328,000000,108864000,117633600,104346480,113097600,0.010443616665622305,0
+WHLR.US,D,20180329,000000,113097600,113097600,106444800,108259200,0.00326486666634018,0
+WHLR.US,D,20180402,000000,108259200,108259200,99997800,103420800,0.0037420166662924647,0
+WHLR.US,D,20180403,000000,104328000,107352000,101606400,102816000,0.00554986666611168,0
+WHLR.US,D,20180404,000000,102816000,103723200,100094400,101606400,0.0055574666661109195,0
+WHLR.US,D,20180405,000000,102816000,102816000,98280000,102816000,0.00391949999960805,0
+WHLR.US,D,20180406,000000,103118400,108294900,99187200,99792000,0.0036774666662989196,0
+WHLR.US,D,20180409,000000,101001600,104932800,98582400,101908800,0.00280723333305261,0
+WHLR.US,D,20180410,000000,102211200,107654400,101001600,107352000,0.0027677499997232247,0
+WHLR.US,D,20180411,000000,115214400,119613900,115214400,115214400,0.00685316666598135,0
+WHLR.US,D,20180412,000000,115214400,116359950,111283200,113702400,0.00201596666646507,0
+WHLR.US,D,20180413,000000,114609600,114609600,111585600,113400000,0.0017473833331585948,0
+WHLR.US,D,20180416,000000,115516800,116176200,112190400,114004800,0.0035345499996465445,0
+WHLR.US,D,20180417,000000,116121600,122472000,115214400,117936000,0.005647349999435265,0
+WHLR.US,D,20180418,000000,119145600,119436450,114912000,115214400,0.002445916666422075,0
+WHLR.US,D,20180419,000000,114609600,116998350,113400000,114307200,0.0011136899998886308,0
+WHLR.US,D,20180420,000000,113702400,116998350,110376000,110376000,0.00214079999978592,0
+WHLR.US,D,20180423,000000,102816000,115150350,102211200,102816000,0.004150316666251635,0
+WHLR.US,D,20180424,000000,104328000,105836850,102816000,104328000,0.0025898666664076796,0
+WHLR.US,D,20180425,000000,103723200,108864000,102816000,103723200,0.0009141533332419179,0
+WHLR.US,D,20180426,000000,104932800,110678400,104025600,108561600,0.0018972499998102749,0
+WHLR.US,D,20180427,000000,109166400,116336850,108259200,114912000,0.002426516666424015,0
+WHLR.US,D,20180430,000000,116726400,116816700,103420800,113400000,0.004114549999588544,0
+WHLR.US,D,20180501,000000,112190400,113400000,108867150,112492800,0.00214963333311837,0
+WHLR.US,D,20180502,000000,112492800,115244850,106747200,108259200,0.0019014833331431847,0
+WHLR.US,D,20180503,000000,108561600,110678400,104331360,109771200,0.002101149999789885,0
+WHLR.US,D,20180504,000000,108864000,114912000,108262350,112190400,0.0015496016665117063,0
+WHLR.US,D,20180507,000000,112190400,114912000,111283200,113702400,0.0016838166664982848,0
+WHLR.US,D,20180508,000000,112795200,114313500,110678400,112795200,0.002509116666415755,0
+WHLR.US,D,20180509,000000,115819200,128217600,113699250,128217600,0.009908333332342499,0
+WHLR.US,D,20180510,000000,126705600,130334400,124891200,127008000,0.0029345166663732147,0
+WHLR.US,D,20180511,000000,126403200,130334400,124588800,130334400,0.0017068333331626499,0
+WHLR.US,D,20180514,000000,130334400,140011200,128520000,139708800,0.00463986666620268,0
+WHLR.US,D,20180515,000000,137894400,138801600,129427200,137894400,0.0014513883331881946,0
+WHLR.US,D,20180516,000000,136080000,139708800,125496000,126705600,0.00365246666630142,0
+WHLR.US,D,20180517,000000,126705600,133274400,120960000,129124800,0.003662516666300415,0
+WHLR.US,D,20180518,000000,128822400,130939200,123681600,123984000,0.002721283333061205,0
+WHLR.US,D,20180521,000000,123984000,126964950,121262400,121262400,0.00319516666634715,0
+WHLR.US,D,20180522,000000,121262400,124286400,116726400,123681600,0.003079783333025355,0
+WHLR.US,D,20180523,000000,123984000,124891200,120052800,122169600,0.001414946666525172,0
+WHLR.US,D,20180524,000000,120960000,125496000,120960000,120960000,0.00174089999982591,0
+WHLR.US,D,20180525,000000,121564800,124588800,120960000,123379200,0.0016634916665003174,0
+WHLR.US,D,20180529,000000,124286400,128520000,123681600,128217600,0.002392549999760745,0
+WHLR.US,D,20180530,000000,129124800,131544000,125193600,127612800,0.0030047833330328552,0
+WHLR.US,D,20180531,000000,127008000,128187150,122169600,125496000,0.001384059999861594,0
+WHLR.US,D,20180601,000000,128822400,128822400,122472000,123681600,0.001190209999880979,0
+WHLR.US,D,20180604,000000,123681600,125798400,119750400,121262400,0.0022683833331064948,0
+WHLR.US,D,20180605,000000,121262400,121867200,119750400,120657600,0.0015171616665149504,0
+WHLR.US,D,20180606,000000,122472000,122472000,116424000,117331200,0.0028686166663798047,0
+WHLR.US,D,20180607,000000,118238400,119750400,115516800,116424000,0.00246063333308727,0
+WHLR.US,D,20180608,000000,115516800,118540800,115214400,115819200,0.0012928566665373808,0
+WHLR.US,D,20180611,000000,115819200,118734000,114912000,115819200,0.0020610666664605598,0
+WHLR.US,D,20180612,000000,117028800,119145600,114004800,117028800,0.00169929999983007,0
+WHLR.US,D,20180613,000000,115214400,117633600,114912000,116121600,0.00170259999982974,0
+WHLR.US,D,20180614,000000,117028800,117633600,112190400,115516800,0.001705449999829455,0
+WHLR.US,D,20180615,000000,115516800,116726400,114307200,115214400,0.0008712616665795404,0
+WHLR.US,D,20180618,000000,114004800,117331200,114004800,116424000,0.002117749999788225,0
+WHLR.US,D,20180619,000000,114609600,115214400,110073600,112795200,0.00389113333294422,0
+WHLR.US,D,20180620,000000,113097600,114579150,111888000,112795200,0.0035208499996479147,0
+WHLR.US,D,20180621,000000,111283200,114004800,110376000,112795200,0.0013848199998615178,0
+WHLR.US,D,20180622,000000,112190400,120960000,112190400,120657600,0.0028343499997165646,0
+WHLR.US,D,20180625,000000,120960000,121262400,118843200,120052800,0.00178296666648837,0
+WHLR.US,D,20180626,000000,120355200,123681600,120052800,121564800,0.001676883333165645,0
+WHLR.US,D,20180627,000000,122472000,122472000,115214400,119145600,0.0009355816665731083,0
+WHLR.US,D,20180628,000000,119750400,121111200,116424000,116726400,0.0011213616665545305,0
+WHLR.US,D,20180629,000000,117633600,122774400,117019350,122169600,0.0015274133331805917,0
+WHLR.US,D,20180702,000000,121867200,125193600,120712200,123076800,0.0015690799998430917,0
+WHLR.US,D,20180703,000000,121867200,127310400,121867200,125496000,0.0014037683331929564,0
+WHLR.US,D,20180705,000000,124588800,130032000,124588800,125496000,0.002509083333082425,0
+WHLR.US,D,20180706,000000,125193600,130032000,125193600,128520000,0.0008705349999129465,0
+WHLR.US,D,20180709,000000,128822400,131544000,128217600,130032000,0.0019103499998089648,0
+WHLR.US,D,20180710,000000,130032000,133660800,127917300,132753600,0.0010747016665591965,0
+WHLR.US,D,20180711,000000,132148800,133660800,127612800,133358400,0.0017671166664899548,0
+WHLR.US,D,20180712,000000,133660800,134114400,128822400,130334400,0.0021488333331184497,0
+WHLR.US,D,20180713,000000,131241600,139104000,129126900,139104000,0.001419806666524686,0
+WHLR.US,D,20180716,000000,137592000,137592000,130160100,132753600,0.00244976666642169,0
+WHLR.US,D,20180717,000000,132148800,139104000,130681950,137289600,0.0018918833331441449,0
+WHLR.US,D,20180718,000000,138499200,138499200,123627000,130636800,0.0016114733331721858,0
+WHLR.US,D,20180719,000000,131544000,142128000,131544000,137894400,0.0014425249998557474,0
+WHLR.US,D,20180720,000000,139708800,142128000,137894400,140011200,0.0011719566665494708,0
+WHLR.US,D,20180723,000000,139406400,144547200,136533600,142128000,0.00214153333311918,0
+WHLR.US,D,20180724,000000,143035200,151200000,141825600,149688000,0.002422183333091115,0
+WHLR.US,D,20180725,000000,150897600,170553600,150292800,160574400,0.006034216666063245,0
+WHLR.US,D,20180726,000000,162993600,163024050,155433600,158155200,0.001697083333163625,0
+WHLR.US,D,20180727,000000,155736000,157852800,151200000,151200000,0.00236573333309676,0
+WHLR.US,D,20180730,000000,150292800,154224000,134870400,154224000,0.0009351183332398213,0
+WHLR.US,D,20180731,000000,155736000,157248000,151200000,154224000,0.0013054216665361244,0
+WHLR.US,D,20180801,000000,154224000,155584800,149990400,153316800,0.0012025783332130753,0
+WHLR.US,D,20180802,000000,153316800,155736000,147268800,147268800,0.0010266199998973378,0
+WHLR.US,D,20180803,000000,146966400,154224000,146763750,152712000,0.0010013216665665345,0
+WHLR.US,D,20180806,000000,154224000,154224000,145454400,149385600,0.0014184516665248213,0
+WHLR.US,D,20180807,000000,149990400,153619200,146361600,152107200,0.001443749999855625,0
+WHLR.US,D,20180808,000000,154224000,154224000,149688000,151804800,0.0008975516665769114,0
+WHLR.US,D,20180809,000000,149990400,153316800,145152000,150292800,0.0014372683331896066,0
+WHLR.US,D,20180810,000000,150292800,152379150,147571200,148478400,0.000988689999901131,0
+WHLR.US,D,20180813,000000,148780800,148780800,144692100,147420000,0.0008143183332519015,0
+WHLR.US,D,20180814,000000,146664000,147873600,141825600,145756800,0.0019715499998028446,0
+WHLR.US,D,20180815,000000,146059200,148176000,143640000,147420000,0.0036058833329727447,0
+WHLR.US,D,20180816,000000,144547200,148780800,144547200,146966400,0.0015332333331800098,0
+WHLR.US,D,20180817,000000,147571200,147571200,145454400,145454400,0.0005750316666091635,0
+WHLR.US,D,20180820,000000,143942400,148780800,143942400,147873600,0.0012858449998714154,0
+WHLR.US,D,20180821,000000,146966400,154526400,146361600,153014400,0.0014530083331880323,0
+WHLR.US,D,20180822,000000,146966400,154072800,146966400,152409600,0.0008038016665862865,0
+WHLR.US,D,20180823,000000,151804800,167832000,151200000,167832000,0.002272916666439375,0
+WHLR.US,D,20180824,000000,167832000,167832000,161784000,162691200,0.003001016666366565,0
+WHLR.US,D,20180827,000000,165412800,169041600,163900800,167832000,0.001039449999896055,0
+WHLR.US,D,20180828,000000,169041600,169041600,161806050,163296000,0.001091103333224223,0
+WHLR.US,D,20180829,000000,161784000,163900800,158490150,161179200,0.001175229999882477,0
+WHLR.US,D,20180830,000000,160574400,168134400,160272000,167832000,0.002050283333128305,0
+WHLR.US,D,20180831,000000,167529600,169041600,164019450,166622400,0.0009637549999036245,0
+WHLR.US,D,20180904,000000,165715200,175392000,165715200,174182400,0.0009383266665728339,0
+WHLR.US,D,20180905,000000,177206400,190512000,168739200,190512000,0.003097283333023605,0
+WHLR.US,D,20180906,000000,187185600,190512000,170122050,170553600,0.001839283333149405,0
+WHLR.US,D,20180907,000000,167832000,176292900,148478400,152107200,0.00533229999946677,0
+WHLR.US,D,20180910,000000,154828800,154828800,144547200,145756800,0.0016171616665049504,0
+WHLR.US,D,20180911,000000,143640000,144093600,130334400,139104000,0.00325729999967427,0
+WHLR.US,D,20180912,000000,138801600,144547200,138801600,142732800,0.0007937166665872949,0
+WHLR.US,D,20180913,000000,147873600,147873600,137825100,138499200,0.0014464933331886838,0
+WHLR.US,D,20180914,000000,138801600,138801600,131583900,133660800,0.0009077699999092229,0
+WHLR.US,D,20180917,000000,133056000,133056000,127310400,128520000,0.0009418649999058135,0
+WHLR.US,D,20180918,000000,126705600,132753600,123984000,125193600,0.00249463333308387,0
+WHLR.US,D,20180919,000000,124286400,129986850,124286400,126705600,0.0007687816665897884,0
+WHLR.US,D,20180920,000000,124588800,126705600,118238400,120960000,0.0024721499997527848,0
+WHLR.US,D,20180921,000000,120052800,127612800,119780850,127612800,0.001771416666489525,0
+WHLR.US,D,20180924,000000,125193600,125193600,116636100,121564800,0.002250983333108235,0
+WHLR.US,D,20180925,000000,121867200,124558350,120055950,121564800,0.0005689483332764385,0
+WHLR.US,D,20180926,000000,120960000,125496000,117936000,122774400,0.0012106149998789384,0
+WHLR.US,D,20180927,000000,122472000,130636800,122472000,130032000,0.0007450716665921594,0
+WHLR.US,D,20180928,000000,129481800,134568000,128870700,129427200,0.0012479483332085385,0
+WHLR.US,D,20181001,000000,128217600,131873700,128217600,129427200,0.0004960316666170635,0
+WHLR.US,D,20181002,000000,130636800,133509600,127008000,127310400,0.000653206666601346,0
+WHLR.US,D,20181003,000000,128822400,137289600,128522100,136684800,0.000890706666577596,0
+WHLR.US,D,20181004,000000,135777600,136382400,131241600,132148800,0.000343253333299008,0
+WHLR.US,D,20181005,000000,131544000,131544000,127915200,130334400,0.0007656083332567725,0
+WHLR.US,D,20181008,000000,127915200,135777600,127340850,133056000,0.000594873333273846,0
+WHLR.US,D,20181009,000000,131544000,133963200,128520000,128520000,0.0005047283332828605,0
+WHLR.US,D,20181010,000000,127915200,129293850,115819200,120052800,0.0014650449998534953,0
+WHLR.US,D,20181011,000000,118843200,121867200,117936000,119448000,0.000960249999903975,0
+WHLR.US,D,20181012,000000,120960000,121867200,115991400,121262400,0.0006546949999345304,0
+WHLR.US,D,20181015,000000,119750400,122465700,119448000,119448000,0.00026282999997371696,0
+WHLR.US,D,20181016,000000,120657600,123076800,117936000,119448000,0.0006658383332667495,0
+WHLR.US,D,20181017,000000,117331200,119750400,116424000,116424000,0.0006047933332728539,0
+WHLR.US,D,20181018,000000,122052000,122052000,115244850,116726400,0.000524536666614213,0
+WHLR.US,D,20181019,000000,116726400,120657600,110376000,110376000,0.0008381599999161839,0
+WHLR.US,D,20181022,000000,109166400,114220050,99187200,100396800,0.0021159999997884,0
+WHLR.US,D,20181023,000000,100094400,111370350,100094400,101606400,0.0018782999998121698,0
+WHLR.US,D,20181024,000000,101001600,106444800,101001600,101001600,0.0011185183332214814,0
+WHLR.US,D,20181025,000000,100396800,106444800,100396800,102664800,0.000524436666614223,0
+WHLR.US,D,20181026,000000,101304000,105537600,99187200,101606400,0.00180663333315267,0
+WHLR.US,D,20181029,000000,99792000,102816000,98068320,100094400,0.0005621016666104565,0
+WHLR.US,D,20181030,000000,98280000,102513600,95256000,98280000,0.0015225849998477413,0
+WHLR.US,D,20181031,000000,102020520,102020520,98582400,99296400,0.0002947083333038625,0
+WHLR.US,D,20181101,000000,100094400,113400000,95286240,113400000,0.001829483333150385,0
+WHLR.US,D,20181102,000000,113702400,116166750,107754150,109468800,0.0015301916665136476,0
+WHLR.US,D,20181105,000000,109166400,114912000,105843150,109468800,0.000668616666599805,0
+WHLR.US,D,20181106,000000,108864000,111283200,108410400,110678400,0.000548643333278469,0
+WHLR.US,D,20181107,000000,102211200,112849800,102211200,103118400,0.0007895499999210449,0
+WHLR.US,D,20181108,000000,103118400,110073600,103118400,106444800,0.000149569999985043,0
+WHLR.US,D,20181109,000000,106444800,106444800,102211200,102211200,0.00046147333328718594,0
+WHLR.US,D,20181112,000000,102211200,105743400,98884800,98884800,0.0005922616666074404,0
+WHLR.US,D,20181113,000000,98280000,104581680,94348800,94348800,0.0010618049998938194,0
+WHLR.US,D,20181114,000000,94348800,105836850,93744000,94049760,0.000809986666585668,0
+WHLR.US,D,20181115,000000,91022400,95014080,81950400,90720000,0.001733416666493325,0
+WHLR.US,D,20181116,000000,90720000,90720000,87266760,87696000,0.0006737749999326225,0
+WHLR.US,D,20181119,000000,87696000,90720000,78926400,84067200,0.0024528999997547097,0
+WHLR.US,D,20181120,000000,88621680,88621680,83275080,85881600,0.000721559999927844,0
+WHLR.US,D,20181121,000000,85881600,92988000,84672000,84672000,0.000699139999930086,0
+WHLR.US,D,20181123,000000,81950400,86486400,78624000,78624000,0.00025819999997418,0
+WHLR.US,D,20181126,000000,78624000,87696000,74995200,80136000,0.0015671949998432805,0
+WHLR.US,D,20181127,000000,78926400,82966380,75902400,80136000,0.0005006599999499339,0
+WHLR.US,D,20181128,000000,79531200,85579200,75600000,75600000,0.001493583333183975,0
+WHLR.US,D,20181129,000000,75902400,87696000,75902400,87696000,0.001010383333232295,0
+WHLR.US,D,20181130,000000,87091200,91022400,84094080,84369600,0.00040968833329236453,0
+WHLR.US,D,20181203,000000,84672000,86486400,78351840,86184000,0.0010475516665619114,0
+WHLR.US,D,20181204,000000,82555200,85579200,76204800,81648000,0.0010629949998937004,0
+WHLR.US,D,20181206,000000,77112000,79752120,76204800,79228800,0.00032308166663435847,0
+WHLR.US,D,20181207,000000,77414400,81950400,68040000,68040000,0.0015266849998473316,0
+WHLR.US,D,20181210,000000,68040000,77112000,68040000,71366400,0.0017573333331575998,0
+WHLR.US,D,20181211,000000,74088000,74088000,60546360,65016000,0.001547816666511885,0
+WHLR.US,D,20181212,000000,61992000,66830400,60782400,62899200,0.0021160666664550598,0
+WHLR.US,D,20181213,000000,62781180,63504000,58973880,61689600,0.001989016666467765,0
+WHLR.US,D,20181214,000000,59875200,61989060,52012800,58665600,0.0013209983332012336,0
+WHLR.US,D,20181217,000000,48686400,53827200,47779200,48384000,0.00355826666631084,0
+WHLR.US,D,20181218,000000,49593600,50500800,48686400,48988800,0.0012806216665386043,0
+WHLR.US,D,20181219,000000,48081600,50198400,43848000,44150400,0.0032650333330068297,0
+WHLR.US,D,20181220,000000,43848000,45964800,38707200,39312000,0.0024403666664226296,0
+WHLR.US,D,20181221,000000,37800000,37800000,21772800,28728000,0.00741109999925889,0
+WHLR.US,D,20181224,000000,28728000,30240000,26006400,27216000,0.001502016666516465,0
+WHLR.US,D,20181226,000000,30240000,35075250,24192000,25704000,0.00732889999926711,0
+WHLR.US,D,20181227,000000,25704000,27216000,25704000,25704000,0.004337033332899629,0
+WHLR.US,D,20181228,000000,25704000,29332800,25401600,26006400,0.0038233333329509996,0
+WHLR.US,D,20181231,000000,25704000,28425600,25704000,26943840,0.002508683333082465,0
+WHLR.US,D,20190102,000000,26943840,26943840,24246390,25162620,0.00260229999973977,0
+WHLR.US,D,20190103,000000,26828970,36288000,24248700,33868800,0.01561879999843812,0
+WHLR.US,D,20190104,000000,33264000,34168050,30418500,32054400,0.0028119666663854698,0
+WHLR.US,D,20190107,000000,32054400,32356800,31449600,32205600,0.002258816666440785,0
+WHLR.US,D,20190108,000000,32356800,36590400,30844800,34171200,0.003318416666334825,0
+WHLR.US,D,20190109,000000,35078400,35078400,30240000,35078400,0.001290639999870936,0
+WHLR.US,D,20190110,000000,34171200,34171200,33285210,33868800,0.000881216666578545,0
+WHLR.US,D,20190111,000000,35078400,35078400,30240000,31752000,0.00463593333286974,0
+WHLR.US,D,20190114,000000,32659200,33049380,31449600,32356800,0.0005025449999497455,0
+WHLR.US,D,20190115,000000,33264000,33264000,29943690,31147200,0.0057115999994288395,0
+WHLR.US,D,20190116,000000,32356800,32356800,29786400,31752000,0.00355256666631141,0
+WHLR.US,D,20190117,000000,30240000,32659200,29635200,29635200,0.002472883333086045,0
+WHLR.US,D,20190118,000000,30844800,31449600,29332800,30572640,0.0013754616665291204,0
+WHLR.US,D,20190122,000000,31752000,33403020,29937600,30088800,0.0026805499997319448,0
+WHLR.US,D,20190123,000000,29998080,31752000,28724850,29030400,0.003997916666266875,0
+WHLR.US,D,20190124,000000,28752150,31488870,28752150,29952720,0.0008914666665775199,0
+WHLR.US,D,20190125,000000,30542400,34467510,29335740,33264000,0.004766299999523369,0
+WHLR.US,D,20190128,000000,34473600,49896000,34473600,48988800,0.013671383331966195,0
+WHLR.US,D,20190129,000000,52315200,57456000,42336000,54129600,0.011889083332144423,0
+WHLR.US,D,20190130,000000,53827200,55641600,46031160,52315200,0.003738049999626195,0
+WHLR.US,D,20190131,000000,54432000,54432000,50143800,51408000,0.001950016666471665,0
+WHLR.US,D,20190201,000000,51408000,54734400,49896000,54432000,0.0017719166664894748,0
+WHLR.US,D,20190204,000000,57153600,57153600,51432360,52617600,0.0013717916665294874,0
+WHLR.US,D,20190205,000000,52012800,52617600,49896000,49896000,0.00259923333307341,0
+WHLR.US,D,20190206,000000,48988800,53222400,48988800,52012800,0.0012921949998707806,0
+WHLR.US,D,20190207,000000,49593600,51408000,48988800,48988800,0.0010636899998936308,0
+WHLR.US,D,20190208,000000,49291200,50364720,48991740,49593600,0.0003364083332996925,0
+WHLR.US,D,20190211,000000,49291200,52920000,48988800,51710400,0.0010456016665621065,0
+WHLR.US,D,20190212,000000,51105600,58547580,51105600,52315200,0.003572749999642725,0
+WHLR.US,D,20190213,000000,53222400,56243460,51791880,54432000,0.0016687166664997948,0
+WHLR.US,D,20190214,000000,55036800,57758400,52920000,53827200,0.0011412683332192063,0
+WHLR.US,D,20190215,000000,54432000,57456000,54138840,55036800,0.0016474533331685879,0
+WHLR.US,D,20190219,000000,55339200,56246400,54432000,55339200,0.0007900783332543254,0
+WHLR.US,D,20190220,000000,55641600,65817360,55641600,57456000,0.01080269999891973,0
+WHLR.US,D,20190221,000000,59572800,59884440,55339200,57456000,0.0027490666663917596,0
+WHLR.US,D,20190222,000000,57456000,58574880,55106520,56246400,0.0013835316665283134,0
+WHLR.US,D,20190225,000000,56246400,58360260,56246400,57153600,0.000912003333242133,0
+WHLR.US,D,20190226,000000,59657640,59657640,54129600,54259800,0.001140276666552639,0
+WHLR.US,D,20190227,000000,53827200,58327080,53255580,57456000,0.001810183333152315,0
+WHLR.US,D,20190228,000000,56851200,62899200,56246400,60171720,0.0024042166664262447,0
+WHLR.US,D,20190301,000000,61992000,65016000,59530380,61689600,0.0008075383332525794,0
+WHLR.US,D,20190304,000000,63504000,64892100,58060800,60782400,0.0018248666664841798,0
+WHLR.US,D,20190305,000000,60480000,60782400,58363200,58363200,0.0010647149998935285,0
+WHLR.US,D,20190306,000000,58665600,60480000,55944000,55944000,0.0015050583331828273,0
+WHLR.US,D,20190307,000000,56548800,57758400,56219100,57758400,0.00035538999996446096,0
+WHLR.US,D,20190308,000000,57758400,57758400,54432000,55862520,0.0010155083332317825,0
+WHLR.US,D,20190311,000000,58060800,58230060,51970380,55641600,0.0017408666664925799,0
+WHLR.US,D,20190312,000000,55944000,55944000,52279080,55036800,0.0009925916665674075,0
+WHLR.US,D,20190313,000000,55036800,55641600,50803200,50803200,0.0016083333331725,0
+WHLR.US,D,20190314,000000,50198400,52614660,45964800,48988800,0.00171479999982852,0
+WHLR.US,D,20190315,000000,49593600,52315200,49021980,50803200,0.00034950333329838296,0
+WHLR.US,D,20190318,000000,51408000,53222400,51105600,52617600,0.0004705349999529465,0
+WHLR.US,D,20190319,000000,53222400,54432000,49593600,49593600,0.00019923833331340947,0
+WHLR.US,D,20190320,000000,51408000,58060800,51408000,58060800,0.0007199399999280059,0
+WHLR.US,D,20190321,000000,58968000,58968000,55097280,58363200,0.0007836633332549669,0
+WHLR.US,D,20190322,000000,56448840,58471980,51438240,58060800,0.000767493333256584,0
+WHLR.US,D,20190325,000000,55339200,55641600,52660020,52920000,0.0005355149999464485,0
+WHLR.US,D,20190326,000000,49593600,54129600,49291200,49593600,0.000403603333292973,0
+WHLR.US,D,20190327,000000,51105600,52312260,49291200,49896000,0.0009476183332385714,0
+WHLR.US,D,20190328,000000,50500800,51707460,45360000,49593600,0.002168316666449835,0
+WHLR.US,D,20190329,000000,49291200,49896000,44153340,45057600,0.00269156666639751,0
+WHLR.US,D,20190401,000000,46569600,49291200,45717000,48988800,0.000625759999937424,0
+WHLR.US,D,20190402,000000,48988800,49896000,47476800,48384000,0.0007180549999281945,0
+WHLR.US,D,20190403,000000,47779200,49896000,47779200,49119000,0.000396196666627047,0
+WHLR.US,D,20190404,000000,49593600,49896000,47782140,49593600,0.0008371016665829565,0
+WHLR.US,D,20190405,000000,48686400,50198400,48384000,49291200,0.000489449999951055,0
+WHLR.US,D,20190408,000000,48384000,49593600,48117720,49593600,0.00035294166663137245,0
+WHLR.US,D,20190409,000000,48081600,49593600,48081600,49424340,0.00042565999995743397,0
+WHLR.US,D,20190410,000000,48686400,49052220,45360000,47779200,0.0008408066665825859,0
+WHLR.US,D,20190411,000000,48081600,50198400,47174400,50198400,0.001274039999872596,0
+WHLR.US,D,20190412,000000,50803200,51710400,49593600,51710400,0.0005916666666075,0
+WHLR.US,D,20190415,000000,50803200,54432000,50803200,53222400,0.0009326383332400695,0
+WHLR.US,D,20190416,000000,52315200,57456000,51710400,55944000,0.001156646666551002,0
+WHLR.US,D,20190417,000000,55944000,60177600,54350520,58968000,0.0017853499998214649,0
+WHLR.US,D,20190418,000000,60782400,60782400,55944000,59270400,0.0017127833331620549,0
+WHLR.US,D,20190422,000000,58060800,60177600,56851200,56851200,0.00208316666645835,0
+WHLR.US,D,20190423,000000,58060800,65318400,57135540,65167200,0.00232003333310133,0
+WHLR.US,D,20190424,000000,66225600,82857600,64108800,72576000,0.006906633332642669,0
+WHLR.US,D,20190425,000000,74390400,75600000,64111740,71971200,0.0025740999997425898,0
+WHLR.US,D,20190426,000000,71971200,75600000,71971200,73785600,0.000930256666573641,0
+WHLR.US,D,20190429,000000,72576000,75600000,71971200,74692800,0.0015312499998468747,0
+WHLR.US,D,20190430,000000,72273600,75545400,71971200,72878400,0.002141849999785815,0
+WHLR.US,D,20190501,000000,71971200,78624000,69854400,70459200,0.0029038999997096095,0
+WHLR.US,D,20190502,000000,71971200,72576000,67132800,67214280,0.0012388216665427845,0
+WHLR.US,D,20190503,000000,66225600,71064000,65318400,69854400,0.000968549999903145,0
+WHLR.US,D,20190506,000000,71064000,71064000,68333160,69854400,0.0007948733332538459,0
+WHLR.US,D,20190507,000000,70156800,70761600,66528000,68040000,0.000278603333305473,0
+WHLR.US,D,20190508,000000,66830400,70459200,64713600,66830400,0.0019155333331417799,0
+WHLR.US,D,20190509,000000,66225600,68475540,66225600,66528000,0.0003230149999676985,0
+WHLR.US,D,20190510,000000,66528000,67737600,61387200,67737600,0.0009505283332382804,0
+WHLR.US,D,20190513,000000,68342400,68342400,64411200,66528000,0.000478736666618793,0
+WHLR.US,D,20190514,000000,66225600,66830400,66225600,66528000,0.0005611766666105489,0
+WHLR.US,D,20190515,000000,67737600,68040000,66528000,67468380,0.00010773799998922619,0
+WHLR.US,D,20190516,000000,67132800,68040000,67051320,67132800,0.000154563333317877,0
+WHLR.US,D,20190517,000000,67589340,68040000,67132800,67132800,0.0003480149999651985,0
+WHLR.US,D,20190520,000000,66225600,68040000,66225600,68040000,0.000439449999956055,0
+WHLR.US,D,20190521,000000,67737600,67737600,59724000,61236000,0.0028440999997155895,0
+WHLR.US,D,20190522,000000,59572800,60933600,59572800,59875200,0.0006380616666028605,0
+WHLR.US,D,20190523,000000,62082720,62082720,57458940,59875200,0.0008660049999133994,0
+WHLR.US,D,20190524,000000,60480000,60480000,57456000,58786560,0.00039252499996074745,0
+WHLR.US,D,20190528,000000,57456000,58968000,53794020,56851200,0.00219953333311338,0
+WHLR.US,D,20190529,000000,57758400,57758400,50198400,51408000,0.000886573333244676,0
+WHLR.US,D,20190530,000000,49896000,60250260,49593600,52617600,0.00262456666640421,0
+WHLR.US,D,20190531,000000,56246400,56548800,50500800,50500800,0.0009285699999071428,0
+WHLR.US,D,20190603,000000,52012800,55339200,50500800,53222400,0.00038587833329474546,0
+WHLR.US,D,20190604,000000,50213520,55088040,50213520,54734400,0.00034976833329835645,0
+WHLR.US,D,20190605,000000,51075360,53827200,50500800,53827200,0.00039685833329364744,0
+WHLR.US,D,20190606,000000,51710400,54129600,51710400,54129600,0.00042351166662431543,0
+WHLR.US,D,20190607,000000,52315200,53827200,51408000,52617600,0.0005551583332778175,0
+WHLR.US,D,20190610,000000,51710400,53827200,51710400,52920000,0.00023617666664304897,0
+WHLR.US,D,20190611,000000,52920000,55944000,52315200,55641600,0.00040003166662666345,0
+WHLR.US,D,20190612,000000,52012800,55641600,52012800,53488680,0.00017757833331557548,0
+WHLR.US,D,20190613,000000,54129600,55339200,53908680,55339200,0.0002643183333069015,0
+WHLR.US,D,20190614,000000,55944000,55944000,51408000,53827200,0.00026170499997382946,0
+WHLR.US,D,20190617,000000,52617600,55944000,52617600,52920000,0.00040224833329310846,0
+WHLR.US,D,20190618,000000,55036800,55686960,51689400,55036800,0.0002304216666436245,0
+WHLR.US,D,20190619,000000,55944000,55944000,52920000,53524800,0.000396889999960311,0
+WHLR.US,D,20190620,000000,52617600,54429060,51408000,51710400,0.00031769166663489745,0
+WHLR.US,D,20190621,000000,51105600,52920000,47779200,47779200,0.004108849999589115,0
+WHLR.US,D,20190624,000000,48384000,50803200,45964800,48686400,0.000677709999932229,0
+WHLR.US,D,20190625,000000,48988800,48988800,45360000,47779200,0.0011739416665492726,0
+WHLR.US,D,20190626,000000,46569600,48381060,38117520,45360000,0.002020916666464575,0
+WHLR.US,D,20190627,000000,45360000,48381060,40824000,43243200,0.0007185499999281449,0
+WHLR.US,D,20190628,000000,42638400,50322300,42033600,42033600,0.0013452049998654795,0
+WHLR.US,D,20190701,000000,42336000,49820400,42336000,45281460,0.0007644833332568849,0
+WHLR.US,D,20190702,000000,44755200,49266840,44150400,46872000,0.0017073333331625998,0
+WHLR.US,D,20190703,000000,48686400,48686400,45360000,45360000,0.00010892849998910715,0
+WHLR.US,D,20190705,000000,47779200,48081600,45360000,45360000,0.0013237433332009588,0
+WHLR.US,D,20190708,000000,45360000,47476800,44755200,45360000,0.00023733333330959997,0
+WHLR.US,D,20190709,000000,45360000,45964800,44452800,45964800,0.000349569999965043,0
+WHLR.US,D,20190710,000000,46345740,50500800,44755200,48081600,0.001644939999835506,0
+WHLR.US,D,20190711,000000,48384000,50803200,46587660,50803200,0.0012260249998773973,0
+WHLR.US,D,20190712,000000,50500800,52617600,48384000,49291200,0.0014930216665173645,0
+WHLR.US,D,20190715,000000,50500800,51408000,49593600,51408000,0.00014636233331869708,0
+WHLR.US,D,20190716,000000,50803200,52617600,49744800,51408000,0.000972319999902768,0
+WHLR.US,D,20190717,000000,52315200,52617600,48468840,52315200,0.000226156666644051,0
+WHLR.US,D,20190718,000000,51302160,52372740,48925380,49593600,0.00044910666662175596,0
+WHLR.US,D,20190719,000000,49291200,52617600,49291200,52315200,0.000186606666648006,0
+WHLR.US,D,20190722,000000,50198400,52499580,48689340,49896000,0.00021554166664511246,0
+WHLR.US,D,20190723,000000,50198400,51408000,49593600,50198400,0.00012701716665396493,0
+WHLR.US,D,20190724,000000,49896000,52315200,49593600,51030000,0.000377743333295559,0
+WHLR.US,D,20190725,000000,50506680,51408000,48686400,48686400,0.00038928499996107146,0
+WHLR.US,D,20190726,000000,48988800,51287040,45360000,48988800,0.000221459999977854,0
+WHLR.US,D,20190729,000000,50198400,54432000,48384000,48384000,0.00238979999976102,0
+WHLR.US,D,20190730,000000,47779200,52315200,46872000,48384000,0.00034057499996594247,0
+WHLR.US,D,20190731,000000,48384000,52920000,48384000,49896000,0.000617293333271604,0
+WHLR.US,D,20190801,000000,50198400,52061100,48695640,52012800,0.00011967583332136574,0
+WHLR.US,D,20190802,000000,50500800,50803200,47779200,49291200,0.0005033383332829995,0
+WHLR.US,D,20190805,000000,48689340,49140000,45360000,45360000,0.0005911033332742229,0
+WHLR.US,D,20190806,000000,48384000,49593600,44755200,45360000,0.0008653766665801289,0
+WHLR.US,D,20190807,000000,45360000,45792600,40470150,44755200,0.0013813149998618682,0
+WHLR.US,D,20190808,000000,45057600,49896000,40824000,40824000,0.002271316666439535,0
+WHLR.US,D,20190809,000000,43040760,43040760,37800000,39312000,0.0010013216665665345,0
+WHLR.US,D,20190812,000000,40857180,41356140,35078400,35380800,0.0005750316666091635,0
+WHLR.US,D,20190813,000000,36288000,39312000,36288000,39312000,0.0004972883332836045,0
+WHLR.US,D,20190814,000000,39009600,39009600,34624800,35532000,0.000934819999906518,0
+WHLR.US,D,20190815,000000,35380800,38102400,34171200,34473600,0.00007318116665934854,0
+WHLR.US,D,20190816,000000,34476540,38422860,33868800,37319100,0.00082916666658375,0
+WHLR.US,D,20190819,000000,35380800,38014620,31951500,35683200,0.0013270166665339648,0
+WHLR.US,D,20190820,000000,34525050,35683200,34171200,34346550,0.000446229999955377,0
+WHLR.US,D,20190821,000000,34776000,35380800,30542400,35380800,0.000595269999940473,0
+WHLR.US,D,20190822,000000,33566400,34020000,33536160,33566400,0.00018703666664796298,0
+WHLR.US,D,20190823,000000,33264000,33430320,32356800,32659200,0.0008031083332530224,0
+WHLR.US,D,20190826,000000,32659200,32895030,32399220,32895030,0.00009735433332359789,0
+WHLR.US,D,20190827,000000,33530070,33530070,32054400,33502980,0.0002417649999758235,0
+WHLR.US,D,20190828,000000,31752000,43748040,31752000,40824000,0.00218723333311461,0
+WHLR.US,D,20190829,000000,42033600,45360000,39009600,44755200,0.0018640499998135948,0
+WHLR.US,D,20190830,000000,45360000,46872000,41126400,45057600,0.0008324399999167559,0
+WHLR.US,D,20190903,000000,43545600,43754340,38029740,41428800,0.00039308833329402453,0
+WHLR.US,D,20190904,000000,41685840,44452800,41685840,43848000,0.0006206999999379299,0
+WHLR.US,D,20190905,000000,45662400,45662400,42336000,43243200,0.0004184516666248215,0
+WHLR.US,D,20190906,000000,45241980,45241980,40234320,42033600,0.0001743383333158995,0
+WHLR.US,D,20190909,000000,42033600,46267200,40521600,46267200,0.0001588623333174471,0
+WHLR.US,D,20190910,000000,46569600,46569600,40811820,41428800,0.003188549999681145,0
+WHLR.US,D,20190911,000000,43243200,45360000,41078100,43212960,0.0018478833331485448,0
+WHLR.US,D,20190912,000000,41731200,41755350,39312000,40793760,0.000933993333239934,0
+WHLR.US,D,20190913,000000,42562800,45057600,39668790,43696800,0.0009723533332360979,0
+WHLR.US,D,20190916,000000,45057600,45662400,42789600,43848000,0.000835249999916475,0
+WHLR.US,D,20190917,000000,45057600,45057600,42638400,43848000,0.0007527433332580589,0
+WHLR.US,D,20190918,000000,43848000,45360000,41731200,45360000,0.001072783333226055,0
+WHLR.US,D,20190919,000000,43545600,45360000,41365380,43545600,0.000764416666590225,0
+WHLR.US,D,20190920,000000,44755200,44755200,39312000,44150400,0.0013234449998676555,0
+WHLR.US,D,20190923,000000,43545600,44150400,41731200,41731200,0.0010950383332238294,0
+WHLR.US,D,20190924,000000,42940800,54432000,42777420,50803200,0.002821649999717835,0
+WHLR.US,D,20190925,000000,49896000,51758700,44473800,45662400,0.000656216666601045,0
+WHLR.US,D,20190926,000000,45964800,52641960,44452800,45556560,0.000794476666587219,0
+WHLR.US,D,20190927,000000,47779200,50803200,46569600,48384000,0.00010023133332331019,0
+WHLR.US,D,20190930,000000,47174400,51405060,46872000,46872000,0.0006750316665991635,0
+WHLR.US,D,20191001,000000,48988800,50500800,48988800,50500800,0.0001530753333180258,0
+WHLR.US,D,20191002,000000,50803200,51408000,49291200,51105600,0.0010076716665658994,0
+WHLR.US,D,20191003,000000,51408000,51408000,47295360,51408000,0.0005254949999474505,0
+WHLR.US,D,20191004,000000,51408000,51408000,47525100,49896000,0.0006254616666041204,0
+WHLR.US,D,20191007,000000,49291200,52920000,49003920,52920000,0.000683993333264934,0
+WHLR.US,D,20191008,000000,53222400,53222400,52012800,52920000,0.000206579999979342,0
+WHLR.US,D,20191009,000000,49009800,52920000,49009800,52012800,0.0005230483332810285,0
+WHLR.US,D,20191010,000000,52012800,52012800,49896000,49896000,0.000269079999973092,0
+WHLR.US,D,20191011,000000,52466400,52617600,50334480,51710400,0.000189019999981098,0
+WHLR.US,D,20191014,000000,50253000,52920000,50198400,52617600,0.000822816666584385,0
+WHLR.US,D,20191015,000000,52617600,52920000,50286180,51105600,0.00029560166663710646,0
+WHLR.US,D,20191016,000000,51483600,52617600,51408000,51710400,0.00025512499997448746,0
+WHLR.US,D,20191017,000000,51710400,52164000,51359700,51964500,0.0002667983333066535,0
+WHLR.US,D,20191018,000000,51105600,52920000,51105600,51770880,0.0001590276666507639,0
+WHLR.US,D,20191021,000000,52920000,52920000,50803200,50803200,0.001348313333198502,0
+WHLR.US,D,20191022,000000,51949380,53222400,51108540,53222400,0.0009820433332351289,0
+WHLR.US,D,20191023,000000,51949380,56246400,51408000,55944000,0.0008200383332513295,0
+WHLR.US,D,20191024,000000,55944000,56294700,51970380,53222400,0.000454893333287844,0
+WHLR.US,D,20191025,000000,52315200,55944000,50500800,52478580,0.00009497349999050264,0
+WHLR.US,D,20191028,000000,54734400,54734400,41126400,53524800,0.001398213333193512,0
+WHLR.US,D,20191029,000000,53524800,56246400,52714200,54129600,0.0016214283331711906,0
+WHLR.US,D,20191030,000000,55339200,70761600,54812940,57664740,0.00705336666596133,0
+WHLR.US,D,20191031,000000,58665600,70459200,57456000,57456000,0.001722116666494455,0
+WHLR.US,D,20191101,000000,65016000,67435200,61583760,62596800,0.0008808199999119179,0
+WHLR.US,D,20191104,000000,63504000,71971200,63504000,69552000,0.003575083332975825,0
+WHLR.US,D,20191105,000000,68040000,73483200,66225600,68947200,0.00267823333306551,0
+WHLR.US,D,20191106,000000,68947200,73180800,61387200,69552000,0.0013026449998697356,0
+WHLR.US,D,20191107,000000,71366400,71366400,66388980,68947200,0.0015379616665128703,0
+WHLR.US,D,20191108,000000,69394920,69394920,56246400,63201600,0.00279126666638754,0
+WHLR.US,D,20191111,000000,55944000,65318400,54734400,62787480,0.000460746666620592,0
+WHLR.US,D,20191112,000000,60480000,66225600,60480000,62593860,0.00011706333332162699,0
+WHLR.US,D,20191113,000000,66225600,66225600,53676000,56548800,0.000794113333253922,0
+WHLR.US,D,20191114,000000,60480000,61399380,60480000,60480000,0.0005051249999494875,0
+WHLR.US,D,20191115,000000,60480000,61387200,56216160,56905800,0.00035849833329748353,0
+WHLR.US,D,20191118,000000,56851200,59270400,54432000,57153600,0.000374569999962543,0
+WHLR.US,D,20191119,000000,57456000,66528000,57456000,63806400,0.000939416666572725,0
+WHLR.US,D,20191120,000000,64411200,66310440,60782400,64411200,0.000507373333282596,0
+WHLR.US,D,20191121,000000,65318400,65318400,60177600,61992000,0.0006851183332648214,0
+WHLR.US,D,20191122,000000,61084800,64411200,60782400,62294400,0.00043739999995625993,0
+WHLR.US,D,20191125,000000,62596800,64713600,57758400,58060800,0.000231116666643555,0
+WHLR.US,D,20191126,000000,62294400,62294400,58060800,58060800,0.0007878966665878769,0
+WHLR.US,D,20191127,000000,57758400,58665600,54686100,56548800,0.0012144833332118849,0
+WHLR.US,D,20191129,000000,56548800,57153600,56548800,57153600,0.0001772483333156085,0
+WHLR.US,D,20191202,000000,57758400,60480000,56548800,58665600,0.0006153099999384689,0
+WHLR.US,D,20191203,000000,57758400,59572800,56246400,59572800,0.0017190999998280899,0
+WHLR.US,D,20191204,000000,59270400,63201600,57153600,61992000,0.001111243333222209,0
+WHLR.US,D,20191205,000000,60177600,62596800,55339200,56851200,0.000814946666585172,0
+WHLR.US,D,20191206,000000,59270400,60782400,55925940,59270400,0.0005354483332797884,0
+WHLR.US,D,20191209,000000,58665600,58665600,55641600,55944000,0.0003873333332946,0
+WHLR.US,D,20191210,000000,58665600,58665600,56415660,58060800,0.00007820766665884589,0
+WHLR.US,D,20191211,000000,57456000,57456000,52920000,52920000,0.001301223333203211,0
+WHLR.US,D,20191212,000000,53524800,56548800,53524800,56548800,0.0007635249999236475,0
+WHLR.US,D,20191213,000000,55339200,55944000,53288760,55944000,0.00037301499996269844,0
+WHLR.US,D,20191216,000000,55944000,57456000,55036800,57456000,0.0004225183332910815,0
+WHLR.US,D,20191217,000000,55039740,62899200,55039740,62899200,0.0010721216665594544,0
+WHLR.US,D,20191218,000000,60480000,60480000,55641600,59875200,0.0006692783332664054,0
+WHLR.US,D,20191219,000000,60177600,65016000,56343000,61084800,0.003151616666351505,0
+WHLR.US,D,20191220,000000,59270400,62094900,59270400,60177600,0.000598179999940182,0
+WHLR.US,D,20191223,000000,59270400,60480000,56548800,60480000,0.00104583333322875,0
+WHLR.US,D,20191224,000000,58151520,60177600,58151520,59572800,0.00008852499999114749,0
+WHLR.US,D,20191226,000000,58363200,59724000,57456000,57758400,0.00022939666664372697,0
+WHLR.US,D,20191227,000000,56548800,58605120,55944000,56851200,0.0005134583332819875,0
+WHLR.US,D,20191230,000000,56001540,56001540,48535200,48988800,0.002393149999760685,0
+WHLR.US,D,20191231,000000,52012800,53506740,48384000,49593600,0.0011789999998821,0
+WHLR.US,D,20200102,000000,50803200,52617600,48384000,48384000,0.000618219999938178,0
+WHLR.US,D,20200103,000000,51105600,51408000,48384000,49291200,0.0008823399999117659,0
+WHLR.US,D,20200106,000000,49896000,56851200,49896000,51408000,0.001032473333230086,0
+WHLR.US,D,20200107,000000,53222400,56851200,53146800,53978400,0.0022679166664398747,0
+WHLR.US,D,20200108,000000,52617600,55339200,52617600,53222400,0.0008800249999119975,0
+WHLR.US,D,20200109,000000,52920000,55641600,52920000,55036800,0.001429529999857047,0
+WHLR.US,D,20200110,000000,55336260,55336260,52768800,52920000,0.0005810833332752249,0
+WHLR.US,D,20200113,000000,55339200,55641600,51408000,51408000,0.003083849999691615,0
+WHLR.US,D,20200114,000000,53827200,54432000,52578120,53827200,0.0015062816665160383,0
+WHLR.US,D,20200115,000000,53071200,54432000,52012800,52920000,0.0012854483332047884,0
+WHLR.US,D,20200116,000000,53676000,54432000,53222400,53524800,0.001291963333204137,0
+WHLR.US,D,20200117,000000,54120360,55036800,53827200,54129600,0.0004829683332850364,0
+WHLR.US,D,20200121,000000,54734400,54734400,51991800,52315200,0.00039464166662720243,0
+WHLR.US,D,20200122,000000,52012800,52920000,51758700,52617600,0.002009849999799015,0
+WHLR.US,D,20200123,000000,51408000,53222400,49905240,52617600,0.0010650116665601654,0
+WHLR.US,D,20200124,000000,52012800,52617600,50791020,51408000,0.0003510249999648975,0
+WHLR.US,D,20200127,000000,51408000,52920000,50803200,51408000,0.001094939999890506,0
+WHLR.US,D,20200128,000000,50803200,52920000,50803200,52920000,0.0007940799999205919,0
+WHLR.US,D,20200129,000000,52920000,52920000,51489480,52596600,0.0009149133332418419,0
+WHLR.US,D,20200130,000000,53222400,53222400,50803200,52012800,0.0010566133332276719,0
+WHLR.US,D,20200131,000000,51710400,52617600,51408000,52617600,0.000477909999952209,0
+WHLR.US,D,20200203,000000,52920000,53222400,51408000,51408000,0.0010371349998962863,0
+WHLR.US,D,20200204,000000,52617600,52920000,51770880,52617600,0.000703173333263016,0
+WHLR.US,D,20200205,000000,52920000,52920000,51710400,52315200,0.00016884833331644848,0
+WHLR.US,D,20200206,000000,52396680,52396680,52000620,52315200,0.000052711499994728845,0
+WHLR.US,D,20200207,000000,52067400,52920000,51979620,52920000,0.00045869666662079695,0
+WHLR.US,D,20200210,000000,52484460,54129600,52315200,52920000,0.003034616666363205,0
+WHLR.US,D,20200211,000000,53905740,54547080,52920000,54432000,0.005505649999449434,0
+WHLR.US,D,20200212,000000,54432000,54734400,52920000,53827200,0.000231116666643555,0
+WHLR.US,D,20200213,000000,52920000,54432000,51408000,52853640,0.0027764499997223547,0
+WHLR.US,D,20200214,000000,54432000,54432000,52920000,53071200,0.0001252313333208102,0
+WHLR.US,D,20200218,000000,51408000,52720500,51408000,52617600,0.0007370699999262929,0
+WHLR.US,D,20200219,000000,52711260,52920000,52043040,52920000,0.00012850516665381616,0
+WHLR.US,D,20200220,000000,52920000,53192160,52012800,52012800,0.00034474166663219245,0
+WHLR.US,D,20200221,000000,51365580,52012800,50721720,50803200,0.0002476849999752315,0
+WHLR.US,D,20200224,000000,50198400,50500800,48613740,48949320,0.0007342583332599075,0
+WHLR.US,D,20200225,000000,49896000,49896000,46569600,47779200,0.00045740666662092593,0
+WHLR.US,D,20200226,000000,47779200,47779200,45722880,47174400,0.0003076716666358995,0
+WHLR.US,D,20200227,000000,46267200,46872000,44755200,44755200,0.0008500316665816635,0
+WHLR.US,D,20200228,000000,42940800,45208800,40219200,45057600,0.0014526449998547356,0
+WHLR.US,D,20200302,000000,45964800,46569600,44023560,45964800,0.00040188333329314494,0
+WHLR.US,D,20200303,000000,45662400,46905180,43243200,44150400,0.001296626666537004,0
+WHLR.US,D,20200304,000000,45964800,46872000,44755200,45662400,0.0014838949998516105,0
+WHLR.US,D,20200305,000000,45360000,46569600,42638400,45360000,0.0007516199999248379,0
+WHLR.US,D,20200306,000000,41731200,45360000,41126400,42638400,0.0012101183332123215,0
+WHLR.US,D,20200309,000000,42638400,42638400,40524540,40524540,0.0009713949999028605,0
+WHLR.US,D,20200310,000000,42033600,42033600,40092150,40824000,0.0017271333331606198,0
+WHLR.US,D,20200311,000000,41428800,41428800,39312000,39614400,0.0017748999998225099,0
+WHLR.US,D,20200312,000000,35380800,40824000,35380800,40521600,0.0021059166664560746,0
+WHLR.US,D,20200313,000000,42336000,42336000,39804870,41731200,0.00016210316665045632,0
+WHLR.US,D,20200316,000000,39009600,40219200,32054400,36288000,0.0031569666663509703,0
+WHLR.US,D,20200317,000000,36288000,37195200,31797360,36288000,0.0008526783332480655,0
+WHLR.US,D,20200318,000000,36288000,36288000,30542400,30844800,0.0010747349998925263,0
+WHLR.US,D,20200319,000000,30240000,31752000,27216000,28894320,0.0011106149998889384,0
+WHLR.US,D,20200320,000000,29937600,30240000,29484000,29889300,0.000723179999927682,0
+WHLR.US,D,20200323,000000,29169420,30179520,26006400,27291600,0.00059149999994085,0
+WHLR.US,D,20200324,000000,28728000,28728000,19353600,26910450,0.0008393833332493948,0
+WHLR.US,D,20200325,000000,28117110,28425600,25870320,28014420,0.00048055499995194444,0
+WHLR.US,D,20200326,000000,27820800,32054400,25704000,32054400,0.0007305549999269445,0
+WHLR.US,D,20200327,000000,33566400,33566400,24252480,24860220,0.0008889549999111045,0
+WHLR.US,D,20200330,000000,24860220,28213920,24860220,25734240,0.00031375499996862447,0
+WHLR.US,D,20200331,000000,26006400,44150400,24346140,30240000,0.0037003499996299647,0
+WHLR.US,D,20200401,000000,31147200,35078400,30185610,32961600,0.00039169833329416343,0
+WHLR.US,D,20200402,000000,30542400,35078400,28709940,34776000,0.0008739083332459425,0
+WHLR.US,D,20200403,000000,32961600,32961600,27518400,30240000,0.00015158716665150793,0
+WHLR.US,D,20200406,000000,30240000,33260850,30179520,30240000,0.00018792833331454049,0
+WHLR.US,D,20200407,000000,28764330,32767980,28764330,32356800,0.00044937166662172945,0
+WHLR.US,D,20200408,000000,31147200,32961600,30240000,32961600,0.00013326716665333993,0
+WHLR.US,D,20200409,000000,36644790,37800000,32356800,35078400,0.00056239999994376,0
+WHLR.US,D,20200413,000000,34473600,35078400,33294240,34473600,0.00014976849998502313,0
+WHLR.US,D,20200414,000000,36892800,40219200,32356800,34776000,0.0009959649999004034,0
+WHLR.US,D,20200415,000000,37195200,37198140,33457620,33868800,0.0005443766666122289,0
+WHLR.US,D,20200416,000000,35078400,35900970,32378010,33868800,0.0008433849999156614,0
+WHLR.US,D,20200417,000000,37800000,37800000,32356800,36288000,0.0024676499997532348,0
+WHLR.US,D,20200420,000000,34530930,37796850,34530930,37796850,0.00017103166664956347,0
+WHLR.US,D,20200421,000000,36892800,45360000,35834400,45360000,0.00047622333328571094,0
+WHLR.US,D,20200422,000000,45360000,47779200,35380800,45662400,0.0017785666664888098,0
+WHLR.US,D,20200423,000000,45964800,47779200,38707200,40521600,0.0003380616666328605,0
+WHLR.US,D,20200424,000000,42940800,43321740,34778940,43321740,0.00022496666664417,0
+WHLR.US,D,20200427,000000,47779200,47779200,39916800,41731200,0.00023888833330944448,0
+WHLR.US,D,20200428,000000,45662400,45964800,39916800,39916800,0.000235316666643135,0
+WHLR.US,D,20200429,000000,45396120,45662400,42063840,45057600,0.000523279999947672,0
+WHLR.US,D,20200430,000000,45360000,45360000,42638400,45057600,0.00014021149998597884,0
+WHLR.US,D,20200501,000000,45057600,45360000,41126400,41156640,0.0001117063333221627,0
+WHLR.US,D,20200504,000000,42940800,42940800,39009600,40219200,0.00023743333330959,0
+WHLR.US,D,20200505,000000,38102400,39614400,31752000,34776000,0.0047881833328545145,0
+WHLR.US,D,20200506,000000,33264000,36678180,29635200,31600800,0.0027953999997204597,0
+WHLR.US,D,20200507,000000,31752000,34833330,30542400,30542400,0.0007541333332579199,0
+WHLR.US,D,20200508,000000,30844800,34171200,30844800,32659200,0.00045634833328769847,0
+WHLR.US,D,20200511,000000,33868800,34473600,30844800,30844800,0.000948709999905129,0
+WHLR.US,D,20200512,000000,32356800,39614400,32356800,34473600,0.0028003166663866353,0
+WHLR.US,D,20200513,000000,32961600,35078400,32659200,33868800,0.001210283333212305,0
+WHLR.US,D,20200514,000000,33868800,48384000,33868800,42638400,0.006657733332667559,0
+WHLR.US,D,20200515,000000,42033600,45057600,36892800,39463200,0.000797453333253588,0
+WHLR.US,D,20200518,000000,38102400,39312000,32538240,36288000,0.0014704033331862927,0
+WHLR.US,D,20200519,000000,37800000,39916800,35683200,39420780,0.00182079999981792,0
+WHLR.US,D,20200520,000000,39312000,46267200,39312000,45360000,0.001167326666549934,0
+WHLR.US,D,20200521,000000,45360000,45360000,36288000,38404800,0.00327459999967254,0
+WHLR.US,D,20200522,000000,38404800,42336000,36892800,40219200,0.0019189999998080998,0
+WHLR.US,D,20200526,000000,45360000,45360000,39160800,41731200,0.003138916666352775,0
+WHLR.US,D,20200527,000000,42336000,43243200,39312000,40521600,0.0024342499997565747,0
+WHLR.US,D,20200528,000000,42638400,48384000,40521600,43243200,0.00537759999946224,0
+WHLR.US,D,20200529,000000,42940800,46569600,41428800,43243200,0.00259086666640758,0
+WHLR.US,D,20200601,000000,42033600,44755200,41428800,43545600,0.0010753966665591269,0
+WHLR.US,D,20200602,000000,42336000,44452800,42033600,43545600,0.004697383332863595,0
+WHLR.US,D,20200603,000000,41731200,44150400,41731200,43167600,0.002175983333115735,0
+WHLR.US,D,20200604,000000,42033600,49896000,42033600,49593600,0.0032054499996794546,0
+WHLR.US,D,20200605,000000,51710400,62748000,51710400,61084800,0.00579523333275381,0
+WHLR.US,D,20200608,000000,66830400,68040000,62899200,64411200,0.0034976166663169047,0
+WHLR.US,D,20200609,000000,63806400,64411200,56243460,57153600,0.0018943333331438998,0
+WHLR.US,D,20200610,000000,56246400,58212000,55339200,57758400,0.0013367049998663295,0
+WHLR.US,D,20200611,000000,54734400,57196020,51408000,51589440,0.00198736666646793,0
+WHLR.US,D,20200612,000000,68040000,68342400,49896000,54432000,0.001072849999892715,0
+WHLR.US,D,20200615,000000,47174400,58363200,46872000,51710400,0.0006641199999335879,0
+WHLR.US,D,20200616,000000,52617600,55339200,47782140,50721720,0.00058739999994126,0
+WHLR.US,D,20200617,000000,49593600,54129600,48719580,53524800,0.0006659716666000694,0
+WHLR.US,D,20200618,000000,52920000,54734400,52012800,52315200,0.00007007266665965939,0
+WHLR.US,D,20200619,000000,53827200,57758400,53524800,57456000,0.0015647149998435285,0
+WHLR.US,D,20200622,000000,55036800,57132600,45360000,49896000,0.002583333333075,0
+WHLR.US,D,20200623,000000,49896000,52917060,48535200,48686400,0.0006255949999374404,0
+WHLR.US,D,20200624,000000,52617600,52917060,48988800,51408000,0.002638183333069515,0
+WHLR.US,D,20200625,000000,52617600,54129600,50500800,52012800,0.000442393333289094,0
+WHLR.US,D,20200626,000000,52315200,53521860,47630940,50198400,0.0006160049999383994,0
+WHLR.US,D,20200629,000000,48988800,53222400,48988800,52012800,0.0015185183331814815,0
+WHLR.US,D,20200630,000000,53524800,55944000,50255940,52617600,0.0020545499997945446,0
+WHLR.US,D,20200701,000000,53222400,57456000,53222400,57456000,0.000782076666588459,0
+WHLR.US,D,20200702,000000,55641600,58665600,55641600,57456000,0.000517326666614934,0
+WHLR.US,D,20200706,000000,60177600,60207840,56246400,57607200,0.0010438816665622784,0
+WHLR.US,D,20200707,000000,59270400,63050400,58668540,59572800,0.00342796666632387,0
+WHLR.US,D,20200708,000000,60480000,61992000,56548800,61084800,0.0009230149999076984,0
+WHLR.US,D,20200709,000000,61992000,61992000,57456000,58060800,0.0006531399999346859,0
+WHLR.US,D,20200710,000000,58060800,64411200,58060800,63201600,0.001833416666483325,0
+WHLR.US,D,20200713,000000,63201600,64713600,59875200,60782400,0.0017677833331565548,0
+WHLR.US,D,20200714,000000,61992000,63894180,57456000,59421600,0.00178283333315505,0
+WHLR.US,D,20200715,000000,59276280,61992000,59273340,60480000,0.000271163333306217,0
+WHLR.US,D,20200716,000000,62294400,63201600,59572800,59572800,0.0005497016666116965,0
+WHLR.US,D,20200717,000000,60480000,61992000,59572800,61387200,0.000323709999967629,0
+WHLR.US,D,20200720,000000,61447680,61447680,52012800,57758400,0.001571229999842877,0
+WHLR.US,D,20200721,000000,59270400,60120060,57456000,57456000,0.000295303333303803,0
+WHLR.US,D,20200722,000000,57456000,57456000,54129600,57456000,0.0005061499999493849,0
+WHLR.US,D,20200723,000000,56548800,57456000,55036800,55339200,0.00048521666661814497,0
+WHLR.US,D,20200724,000000,55039740,58363200,55036800,58363200,0.00026243333330709,0
+WHLR.US,D,20200727,000000,58363200,58363200,53258520,53418960,0.00046828666661983794,0
+WHLR.US,D,20200728,000000,53222400,53222400,51408000,51710400,0.0010326049998967393,0
+WHLR.US,D,20200729,000000,52920000,56548800,52920000,56548800,0.000588556666607811,0
+WHLR.US,D,20200730,000000,53524800,54268620,53524800,53524800,0.0000447749999955225,0
+WHLR.US,D,20200731,000000,52617600,56548800,52015740,55944000,0.0005595883332773745,0
+WHLR.US,D,20200803,000000,55944000,56548800,55339200,55944000,0.00022413999997758597,0
+WHLR.US,D,20200804,000000,54432000,56548800,53639880,53827200,0.00017883499998211648,0
+WHLR.US,D,20200805,000000,54734400,56548800,52920000,56548800,0.0005683199999431679,0
+WHLR.US,D,20200806,000000,55792800,61689600,54350520,60177600,0.00204576666646209,0
+WHLR.US,D,20200807,000000,59875200,67132800,59875200,67132800,0.00253696666641297,0
+WHLR.US,D,20200810,000000,68040000,75902400,68040000,72576000,0.0030741999996925797,0
+WHLR.US,D,20200811,000000,71064000,78533280,68040000,68644800,0.001310249999868975,0
+WHLR.US,D,20200812,000000,68040000,75273240,68040000,72034620,0.0007438483332589485,0
+WHLR.US,D,20200813,000000,74088000,74088000,70761600,73722180,0.0007692449999230754,0
+WHLR.US,D,20200814,000000,74692800,74995200,70459200,73483200,0.00083729999991627,0
+WHLR.US,D,20200817,000000,72273600,83160000,69552000,77414400,0.00196573333313676,0
+WHLR.US,D,20200818,000000,78624000,78624000,75297600,75448800,0.0006402099999359789,0
+WHLR.US,D,20200819,000000,73782660,83160000,73782660,82252800,0.0018525666664814097,0
+WHLR.US,D,20200820,000000,79228800,103420800,79228800,88905600,0.00497849999950215,0
+WHLR.US,D,20200821,000000,90720000,95256000,86486400,91324800,0.00441973333289136,0
+WHLR.US,D,20200824,000000,93139200,96764640,90720000,93744000,0.0021856666664481,0
+WHLR.US,D,20200825,000000,94348800,101001600,93744000,96465600,0.004113416666255325,0
+WHLR.US,D,20200826,000000,95558400,97599600,91324800,96465600,0.002417149999758285,0
+WHLR.US,D,20200827,000000,94651200,95407200,92534400,93744000,0.001214846666545182,0
+WHLR.US,D,20200828,000000,92836800,94348800,89208000,90417600,0.001181149999881885,0
+WHLR.US,D,20200831,000000,90417600,92534400,83181000,85579200,0.0014785049998521495,0
+WHLR.US,D,20200901,000000,87393600,87393600,79380000,79380000,0.001153206666551346,0
+WHLR.US,D,20200902,000000,78926400,80438400,77868000,78324540,0.000671956666599471,0
+WHLR.US,D,20200903,000000,77112000,81648000,73785600,73785600,0.0035134166663153246,0
+WHLR.US,D,20200904,000000,73785600,74995200,71064000,72878400,0.0020218833331311446,0
+WHLR.US,D,20200908,000000,72878400,77716800,72878400,74995200,0.0007092249999290774,0
+WHLR.US,D,20200909,000000,78321600,86486400,76809600,84974400,0.0017938333331539498,0
+WHLR.US,D,20200910,000000,85881600,91929600,84672000,85276800,0.001393253333194008,0
+WHLR.US,D,20200911,000000,87393600,87393600,79833600,82252800,0.0007680216665898645,0
+WHLR.US,D,20200914,000000,83160000,88603200,82404000,82404000,0.00041669833329166343,0
+WHLR.US,D,20200915,000000,83160000,88603200,83160000,86184000,0.001043286666562338,0
+WHLR.US,D,20200916,000000,86184000,88905600,81648000,82252800,0.0021117999997888196,0
+WHLR.US,D,20200917,000000,83160000,86299080,77112000,81950400,0.002533583333079975,0
+WHLR.US,D,20200918,000000,83160000,83764800,76507200,83764800,0.0026957999997304196,0
+WHLR.US,D,20200921,000000,83175120,92116920,83175120,88300800,0.0019502166664716449,0
+WHLR.US,D,20200922,000000,86970240,89208000,85579200,88300800,0.0001562829999843717,0
+WHLR.US,D,20200923,000000,88300800,90720000,78624000,86940000,0.0019098166664756847,0
+WHLR.US,D,20200924,000000,84067200,87696000,83462400,85579200,0.000279529999972047,0
+WHLR.US,D,20200925,000000,86486400,91022400,84672000,88905600,0.0008758916665790774,0
+WHLR.US,D,20200928,000000,88603200,92232000,88092480,91022400,0.0016406733331692659,0
+WHLR.US,D,20200929,000000,91476000,91627200,89722080,90115200,0.0005100183332823314,0
+WHLR.US,D,20200930,000000,89510400,93744000,89208000,91929600,0.0007538349999246164,0
+WHLR.US,D,20201001,000000,91324800,93139200,89147520,93139200,0.0006599533332673379,0
+WHLR.US,D,20201002,000000,93139200,93744000,91022400,93744000,0.0007147816665951885,0
+WHLR.US,D,20201005,000000,94953600,96305160,91324800,91627200,0.00042565999995743397,0
+WHLR.US,D,20201006,000000,91022400,94046400,88603200,89510400,0.0002087949999791205,0
+WHLR.US,D,20201007,000000,93744000,93744000,86486400,87998400,0.000352413333298092,0
+WHLR.US,D,20201008,000000,87091200,87998400,83160000,84369600,0.0007266199999273379,0
+WHLR.US,D,20201009,000000,83764800,86184000,80136000,81648000,0.0006670299999332969,0
+WHLR.US,D,20201012,000000,81648000,84067200,80659320,82252800,0.0009028099999097189,0
+WHLR.US,D,20201013,000000,80136000,81648000,79231740,79984800,0.0010148799998985119,0
+WHLR.US,D,20201014,000000,84974400,90266400,74695740,88905600,0.00209536666645713,0
+WHLR.US,D,20201015,000000,88905600,88905600,85881600,87696000,0.00047800833328553245,0
+WHLR.US,D,20201016,000000,87998400,88603200,86489760,88300800,0.000732803333260053,0
+WHLR.US,D,20201019,000000,87393600,88754400,86486400,88300800,0.00032043499996795645,0
+WHLR.US,D,20201020,000000,87696000,87696000,80438400,87393600,0.0015487749998451222,0
+WHLR.US,D,20201021,000000,87091200,88300800,82673220,84369600,0.000637829999936217,0
+WHLR.US,D,20201022,000000,90115200,90115200,83985720,86184000,0.00020409999997958998,0
+WHLR.US,D,20201023,000000,88905600,89812800,84672000,87696000,0.000286176666638049,0
+WHLR.US,D,20201026,000000,89812800,89812800,83129760,83160000,0.000504993333282834,0
+WHLR.US,D,20201027,000000,84369600,87998400,84369600,86184000,0.0007413016665925365,0
+WHLR.US,D,20201028,000000,83160000,88300800,83160000,87393600,0.00076659999992334,0
+WHLR.US,D,20201029,000000,85878240,89208000,84672000,85579200,0.00033220833330011246,0
+WHLR.US,D,20201030,000000,83462400,87496080,82857600,83462400,0.0004992049999500795,0
+WHLR.US,D,20201102,000000,82857600,85660680,81950400,83160000,0.000239483333309385,0
+WHLR.US,D,20201103,000000,81648000,84067200,79531200,83462400,0.0007263216665940345,0
+WHLR.US,D,20201104,000000,83220480,84672000,81950400,83008800,0.00019983333331335,0
+WHLR.US,D,20201105,000000,84974400,86788800,84369600,85276800,0.0007022816665964384,0
+WHLR.US,D,20201106,000000,84456960,87091200,83160000,84067200,0.001502016666516465,0
+WHLR.US,D,20201109,000000,86486400,89809440,83162940,89510400,0.003309449999669055,0
+WHLR.US,D,20201110,000000,87696000,90720000,84974400,87696000,0.002283783333104955,0
+WHLR.US,D,20201111,000000,86788800,88603200,81648000,84369600,0.0009279749999072024,0
+WHLR.US,D,20201112,000000,83462400,87091200,83462400,87091200,0.0002980149999701985,0
+WHLR.US,D,20201113,000000,86637600,111888000,85579200,104328000,0.013581216665308544,0
+WHLR.US,D,20201116,000000,99187200,117936000,91932960,109166400,0.0078779999992122,0
+WHLR.US,D,20201117,000000,109166400,113400000,99187200,99187200,0.00316526666635014,0
+WHLR.US,D,20201118,000000,96768000,97977600,91929600,97372800,0.00039996666662667,0
+WHLR.US,D,20201119,000000,97070400,97675200,93139200,94348800,0.000564549999943545,0
+WHLR.US,D,20201120,000000,91022400,96163200,91022400,91324800,0.000315243333301809,0
+WHLR.US,D,20201123,000000,91627200,91627200,87696000,89822040,0.00048647333328468594,0
+WHLR.US,D,20201124,000000,90417600,97977600,89208000,93744000,0.0007697749999230225,0
+WHLR.US,D,20201125,000000,94046400,97372800,93744000,94953600,0.00043716833328961643,0
+WHLR.US,D,20201127,000000,93290400,96768000,93290400,96000240,0.00010529099998947088,0
+WHLR.US,D,20201130,000000,94348800,94348800,83767740,90568800,0.0006826716665983993,0
+WHLR.US,D,20201201,000000,89208000,91324800,83462400,83462400,0.0007018183332631514,0
+WHLR.US,D,20201202,000000,83934060,85633800,79531200,84369600,0.000886076666578059,0
+WHLR.US,D,20201203,000000,83764800,87239040,83160000,84369600,0.0003317116666334955,0
+WHLR.US,D,20201204,000000,82857600,88905600,82857600,84672000,0.0002513883333081945,0
+WHLR.US,D,20201207,000000,88905600,88905600,81043200,82252800,0.000413159999958684,0
+WHLR.US,D,20201208,000000,83160000,83764800,81648000,81950400,0.00035912666663075394,0
+WHLR.US,D,20201209,000000,83764800,83764800,80211600,81950400,0.000513159999948684,0
+WHLR.US,D,20201210,000000,81496800,84892920,81043200,83160000,0.0008958649999104135,0
+WHLR.US,D,20201211,000000,83764800,85473360,81950400,83462400,0.0003920949999607905,0
+WHLR.US,D,20201214,000000,82555200,85730400,82555200,84067200,0.000245369999975463,0
+WHLR.US,D,20201215,000000,83160000,85276800,81648000,83462400,0.015337616665132904,0
+WHLR.US,D,20201216,000000,82555200,87091200,82555200,84974400,0.000255786666641088,0
+WHLR.US,D,20201217,000000,86184000,86184000,84067200,86184000,0.0006005616666066104,0
+WHLR.US,D,20201218,000000,84974400,85881600,81043200,81043200,0.0011588283332174504,0
+WHLR.US,D,20201221,000000,81648000,81950400,79228800,81345600,0.000952479999904752,0
+WHLR.US,D,20201222,000000,81212460,85237320,81212460,83160000,0.0006088949999391105,0
+WHLR.US,D,20201223,000000,81648000,84672000,81648000,82555200,0.00032605666663406096,0
+WHLR.US,D,20201224,000000,81950400,81992820,81043200,81312420,0.0002676583333065675,0
+WHLR.US,D,20201228,000000,80438400,80740800,77112000,78624000,0.00181476666648519,0
+WHLR.US,D,20201229,000000,79011240,79011240,75600000,76507200,0.002175783333115755,0
+WHLR.US,D,20201230,000000,79531200,82857600,77112000,81950400,0.0011663349998833664,0
+WHLR.US,D,20201231,000000,81950400,87091200,80141880,83764800,0.00238719999976128,0
+WHLR.US,D,20210104,000000,84672000,86184000,80438400,84067200,0.0016059183331727414,0
+WHLR.US,D,20210105,000000,84974400,86940000,84067200,85881600,0.001059026666560764,0
+WHLR.US,D,20210106,000000,85579200,86637600,83160000,83764800,0.0030785666663588097,0
+WHLR.US,D,20210107,000000,85579200,85579200,83462400,84369600,0.0016412033331692129,0
+WHLR.US,D,20210108,000000,84369600,84753480,81950400,83160000,0.0008975183332435815,0
+WHLR.US,D,20210111,000000,83462400,84369600,77414400,81043200,0.002051483333128185,0
+WHLR.US,D,20210112,000000,80438400,82555200,80136000,81043200,0.0006662683332667066,0
+WHLR.US,D,20210113,000000,82857600,82857600,80438400,81345600,0.0009732133332360119,0
+WHLR.US,D,20210114,000000,80136000,83160000,80136000,83160000,0.0003168316666349835,0
+WHLR.US,D,20210115,000000,83160000,86184000,82252800,84796320,0.0003226849999677315,0
+WHLR.US,D,20210119,000000,84672000,87393600,84067200,84067200,0.0019083333331424998,0
+WHLR.US,D,20210120,000000,83767740,85579200,82857600,83160000,0.000732339999926766,0
+WHLR.US,D,20210121,000000,83519940,85881600,81950400,84067200,0.00035429833329790345,0
+WHLR.US,D,20210122,000000,84369600,84369600,82555200,84067200,0.0001461639999853836,0
+WHLR.US,D,20210125,000000,84067200,84369600,80873940,84067200,0.001379859999862014,0
+WHLR.US,D,20210126,000000,82555200,84369600,81617760,83160000,0.00060403333327293,0
+WHLR.US,D,20210127,000000,84369600,87998400,80151120,81648000,0.00264963333306837,0
+WHLR.US,D,20210128,000000,81345600,83462400,79833600,81345600,0.00043849166662281744,0
+WHLR.US,D,20210129,000000,80438400,84974400,80136000,81950400,0.0014826383331850695,0
+WHLR.US,D,20210201,000000,81648000,83613600,79228800,81938220,0.000248213333308512,0
+WHLR.US,D,20210202,000000,78926400,83160000,78926400,83160000,0.00034259166663240753,0
+WHLR.US,D,20210203,000000,81950400,82555200,80136000,81650940,0.0008633916665803275,0
+WHLR.US,D,20210204,000000,80136000,87091200,80136000,84974400,0.0029405999997059395,0
+WHLR.US,D,20210205,000000,112190400,222566400,108259200,140918400,0.28525333330480795,0
+WHLR.US,D,20210208,000000,124286400,143972850,118843200,139104000,0.022367333331096598,0
+WHLR.US,D,20210209,000000,133162050,140918400,121262400,125193600,0.005783483332754985,0
+WHLR.US,D,20210210,000000,127008000,127008000,114912000,115214400,0.0035243999996475597,0
+WHLR.US,D,20210211,000000,117028800,120355200,115516800,117028800,0.00140409999985959,0
+WHLR.US,D,20210212,000000,121867200,126703500,110678400,114912000,0.0013659383331967394,0
+WHLR.US,D,20210216,000000,116424000,128217600,115540950,123076800,0.0044609999995539,0
+WHLR.US,D,20210217,000000,121262400,122472000,110376000,114004800,0.003180549999681945,0
+WHLR.US,D,20210218,000000,111585600,119448000,111585600,114307200,0.0010553566665611309,0
+WHLR.US,D,20210219,000000,114004800,117331200,112492800,115819200,0.0011033383332229995,0
+WHLR.US,D,20210222,000000,117028800,119448000,108864000,115214400,0.0010979816665568683,0
+WHLR.US,D,20210223,000000,104932800,104932800,104630400,104932800,0.0012637883332069545,0
+WHLR.US,D,20210224,000000,103118400,113097600,103118400,109468800,0.0003371349999662865,0
+WHLR.US,D,20210225,000000,111888000,112795200,107352000,107956800,0.0007202699999279729,0
+WHLR.US,D,20210226,000000,109771200,110678400,100396800,100396800,0.0010774133332255918,0
+WHLR.US,D,20210301,000000,100396800,108616200,100396800,102211200,0.0005492716666117395,0
+WHLR.US,D,20210302,000000,103420800,104932800,98905800,101908800,0.0009888883332344444,0
+WHLR.US,D,20210303,000000,101908800,103723200,98827680,98884800,0.000549536666611713,0
+WHLR.US,D,20210304,000000,101304000,103118400,91627200,93139200,0.0011360116665530653,0
+WHLR.US,D,20210305,000000,94348800,97977600,91022400,95558400,0.0013684516665298213,0
+WHLR.US,D,20210308,000000,95860800,97977600,93744000,95256000,0.0005243383332808995,0
+WHLR.US,D,20210309,000000,97070400,102816000,92534400,95256000,0.0074869666659179695,0
+WHLR.US,D,20210310,000000,98582400,99792000,95256000,97675200,0.001930816666473585,0
+WHLR.US,D,20210311,000000,99792000,102589200,97070400,97977600,0.052576833328075646,0
+WHLR.US,D,20210312,000000,94651200,95256000,88319280,93290400,0.010346683332298665,0
+WHLR.US,D,20210315,000000,89510400,92232000,88603200,90417600,0.00270706666639596,0
+WHLR.US,D,20210316,000000,90417600,90417600,87696000,87998400,0.0024534666664213197,0
+WHLR.US,D,20210317,000000,87998400,96414360,85579200,94953600,0.005506933332782639,0
+WHLR.US,D,20210318,000000,95558400,95860800,92232000,92232000,0.0016024133331730918,0
+WHLR.US,D,20210319,000000,91627200,101606400,89208000,101304000,0.017861833331547148,0
+WHLR.US,D,20210322,000000,99489600,106747200,97070400,98884800,0.0063200999993679894,0
+WHLR.US,D,20210323,000000,101908800,114609600,100396800,107956800,0.010141916665652475,0
+WHLR.US,D,20210324,000000,105537600,111888000,103363680,103420800,0.0026391499997360846,0
+WHLR.US,D,20210325,000000,101908800,103420800,99187200,101304000,0.00232753333310058,0
+WHLR.US,D,20210326,000000,102816000,107049600,102816000,104630400,0.00176056666649061,0
+WHLR.US,D,20210329,000000,105537600,107956800,102211200,102816000,0.0018831333331450198,0
+WHLR.US,D,20210330,000000,101001600,107352000,100094400,105235200,0.0010207999998979199,0
+WHLR.US,D,20210331,000000,104328000,114307200,104328000,113400000,0.006849599999315039,0
+WHLR.US,D,20210401,000000,113400000,114609600,107956800,108864000,0.002476349999752365,0
+WHLR.US,D,20210405,000000,111283200,114912000,108098550,113097600,0.0023257166664340948,0
+WHLR.US,D,20210406,000000,112795200,125798400,111585600,122472000,0.0053800499994619945,0
+WHLR.US,D,20210407,000000,119448000,119735700,112190400,113400000,0.007567049999243294,0
+WHLR.US,D,20210408,000000,112492800,119750400,112492800,115819200,0.0009331666665733499,0
+WHLR.US,D,20210409,000000,114004800,119901600,113400000,117633600,0.0012922283332041104,0
+WHLR.US,D,20210412,000000,116726400,118843200,114534000,116726400,0.0017618999998238098,0
+WHLR.US,D,20210413,000000,117936000,121564800,116726400,117331200,0.002522016666414465,0
+WHLR.US,D,20210414,000000,118843200,119145600,115214400,117331200,0.0008262549999173744,0
+WHLR.US,D,20210415,000000,118843200,120355200,115668000,118540800,0.002971149999702885,0
+WHLR.US,D,20210416,000000,116726400,125496000,116424000,122472000,0.002958949999704105,0
+WHLR.US,D,20210419,000000,121262400,131846400,121262400,129124800,0.0036138499996386146,0
+WHLR.US,D,20210420,000000,128520000,128520000,120693300,125496000,0.00176643333315669,0
+WHLR.US,D,20210421,000000,126100800,135376500,123379200,130939200,0.002205016666446165,0
+WHLR.US,D,20210422,000000,129427200,133056000,126100800,128520000,0.001275296666539137,0
+WHLR.US,D,20210423,000000,128520000,130032000,125904450,129729600,0.000945303333238803,0
+WHLR.US,D,20210426,000000,131544000,135142350,128520000,133358400,0.00189406666647726,0
+WHLR.US,D,20210427,000000,134265600,135529800,132148800,132148800,0.001191929999880807,0
+WHLR.US,D,20210428,000000,131544000,132451200,121262400,130032000,0.0011841266665482538,0
+WHLR.US,D,20210429,000000,128822400,132753600,125798400,130032000,0.00044563333328877,0
+WHLR.US,D,20210430,000000,128520000,130636800,125798400,127612800,0.00047317999995268197,0
+WHLR.US,D,20210503,000000,127612800,127612800,123987150,126403200,0.000969906666569676,0
+WHLR.US,D,20210504,000000,124588800,126403200,123984000,123984000,0.000894543333243879,0
+WHLR.US,D,20210505,000000,123076800,126652050,120960000,121716000,0.0010881266665578539,0
+WHLR.US,D,20210506,000000,120960000,124891200,113612100,115214400,0.0014425916665224074,0
+WHLR.US,D,20210507,000000,114912000,119750400,114912000,118540800,0.0003896816666276985,0
+WHLR.US,D,20210510,000000,117331200,117331200,109771200,112190400,0.001730449999826955,0
+WHLR.US,D,20210511,000000,110678400,112662900,107352000,110678400,0.0004617383332871595,0
+WHLR.US,D,20210512,000000,111585600,128217600,108561600,127310400,0.00375393333295794,0
+WHLR.US,D,20210513,000000,130939200,130939200,121262400,122472000,0.0010331333332300198,0
+WHLR.US,D,20210514,000000,120657600,122468850,117331200,117936000,0.0006246016666042065,0
+WHLR.US,D,20210517,000000,119145600,127159200,118156500,120052800,0.0009497349999050264,0
+WHLR.US,D,20210518,000000,120052800,122169600,120052800,120052800,0.00007962949999203704,0
+WHLR.US,D,20210519,000000,120052800,127008000,119750400,120052800,0.0007272149999272784,0
+WHLR.US,D,20210520,000000,121564800,125193600,119563500,122774400,0.000550396666611627,0
+WHLR.US,D,20210521,000000,122169600,123832800,116946900,122472000,0.00043964833328936844,0
+WHLR.US,D,20210524,000000,122774400,126100800,120960000,122472000,0.0009042316665762436,0
+WHLR.US,D,20210525,000000,122472000,132451200,122472000,122774400,0.002704416666396225,0
+WHLR.US,D,20210526,000000,122472000,125193600,122472000,122472000,0.000492889999950711,0
+WHLR.US,D,20210527,000000,122502450,132148800,122472000,130939200,0.0026860999997313896,0
+WHLR.US,D,20210528,000000,131241600,131241600,123984000,127612800,0.0010535049998946495,0
+WHLR.US,D,20210601,000000,127008000,156643200,127008000,138499200,0.04872649999512734,0
+WHLR.US,D,20210602,000000,139104000,150292800,127915200,129124800,0.015012716665165394,0
+WHLR.US,D,20210603,000000,129124800,146401500,129124800,140918400,0.005404883332792845,0
+WHLR.US,D,20210604,000000,141523200,149083200,132753600,147268800,0.006783816665988284,0
+WHLR.US,D,20210607,000000,147268800,152712000,143337600,149990400,0.009847816665681883,0
+WHLR.US,D,20210608,000000,151502400,153810300,150595200,150595200,0.004630449999536955,0
+WHLR.US,D,20210609,000000,150897600,158760000,150897600,156340800,0.0038233333329509996,0
+WHLR.US,D,20210610,000000,156340800,158760000,153525750,158760000,0.0016788333331654499,0
+WHLR.US,D,20210611,000000,158760000,158760000,148478400,151502400,0.0026241666664042498,0
+WHLR.US,D,20210614,000000,153014400,154886550,146664000,149083200,0.0019507499998049247,0
+WHLR.US,D,20210615,000000,149083200,150897600,146361600,149990400,0.0008528433332480489,0
+WHLR.US,D,20210616,000000,149688000,149688000,146670300,148478400,0.000379826666628684,0
+WHLR.US,D,20210617,000000,147571200,151200000,146951700,149083200,0.0005135249999486474,0
+WHLR.US,D,20210618,000000,148478400,152854800,144547200,146664000,0.001600296666506637,0
+WHLR.US,D,20210621,000000,146361600,154224000,144244800,150897600,0.0021354666664531196,0
+WHLR.US,D,20210622,000000,150292800,150292800,146059200,146059200,0.000422849999957715,0
+WHLR.US,D,20210623,000000,145454400,149990400,145152000,149083200,0.000705223333262811,0
+WHLR.US,D,20210624,000000,150595200,156945600,150595200,153619200,0.00177443333315589,0
+WHLR.US,D,20210625,000000,153921600,160272000,153921600,160272000,0.0014980483331835284,0
+WHLR.US,D,20210628,000000,160272000,164505600,156645300,160135500,0.0011056533332227678,0
+WHLR.US,D,20210629,000000,157248000,162388800,153619200,155736000,0.0011289016665537764,0
+WHLR.US,D,20210630,000000,152409600,159613650,151804800,153014400,0.0009454683332387865,0
+WHLR.US,D,20210701,000000,154980000,156643200,153014400,154526400,0.0004893183332844015,0
+WHLR.US,D,20210702,000000,154224000,155914500,154224000,154224000,0.000190739999980926,0
+WHLR.US,D,20210706,000000,152712000,152712000,123681600,123984000,0.007480683332585265,0
+WHLR.US,D,20210707,000000,125496000,127008000,98280000,103420800,0.011260566665540608,0
+WHLR.US,D,20210708,000000,95558400,114307200,89812800,108259200,0.014034649998596535,0
+WHLR.US,D,20210709,000000,107956800,108259200,96768000,98582400,0.002383416666428325,0
+WHLR.US,D,20210712,000000,100094400,103723200,95252640,95860800,0.001718749999828125,0
+WHLR.US,D,20210713,000000,95860800,99187200,94348800,96465600,0.002647683333068565,0
+WHLR.US,D,20210714,000000,94348800,96768000,91022400,91627200,0.002409316666425735,0
+WHLR.US,D,20210715,000000,91627200,96465600,90720000,92836800,0.0027949999997205,0
+WHLR.US,D,20210716,000000,93895200,93895200,91324800,92232000,0.000984886666568178,0
+WHLR.US,D,20210719,000000,91324800,101304000,87091200,96768000,0.01071143333226219,0
+WHLR.US,D,20210720,000000,94651200,99244320,91324800,96768000,0.0031220833330211245,0
+WHLR.US,D,20210721,000000,97070400,101001600,94348800,99792000,0.003759183332957415,0
+WHLR.US,D,20210722,000000,100109520,101001600,95256000,97372800,0.0008600516665806616,0
+WHLR.US,D,20210723,000000,97977600,97977600,89510400,90115200,0.002188749999781125,0
+WHLR.US,D,20210726,000000,90417600,91022400,86788800,86792160,0.00129569999987043,0
+WHLR.US,D,20210727,000000,88754400,90111840,80892000,81043200,0.0033159333330017395,0
+WHLR.US,D,20210728,000000,80740800,87091200,80740800,81345600,0.0004601183332873215,0
+WHLR.US,D,20210729,000000,82555200,88905600,81345600,84369600,0.0015883266665078339,0
+WHLR.US,D,20210730,000000,87998400,87998400,81648000,81648000,0.000480653333285268,0
+WHLR.US,D,20210802,000000,83160000,85579200,78926400,81345600,0.0007481466665918519,0
+WHLR.US,D,20210803,000000,80136000,104630400,78624000,98280000,0.0933986666573268,0
+WHLR.US,D,20210804,000000,126705600,139104000,99489600,106747200,1.3484483331984884,0
+WHLR.US,D,20210805,000000,101001600,103118400,94953600,99187200,0.0385453333294788,0
+WHLR.US,D,20210806,000000,95860800,98038080,89208000,94348800,0.012517383332081595,0
+WHLR.US,D,20210809,000000,91627200,93744000,89510400,92232000,0.008834849999116516,0
+WHLR.US,D,20210810,000000,90720000,93139200,87696000,88300800,0.00681073333265226,0
+WHLR.US,D,20210811,000000,89208000,90417600,86036160,88603200,0.004533816666213285,0
+WHLR.US,D,20210812,000000,89510400,92232000,83764800,85276800,0.003654249999634575,0
+WHLR.US,D,20210813,000000,88603200,89812800,84067200,86486400,0.0030985333330234796,0
+WHLR.US,D,20210816,000000,88905600,89510400,82252800,84974400,0.003935316666273135,0
+WHLR.US,D,20210817,000000,86184000,86184000,81880680,85579200,0.007160283332617304,0
+WHLR.US,D,20210818,000000,84672000,91627200,82252800,88905600,0.0062296499993770345,0
+WHLR.US,D,20210819,000000,90417600,90720000,84672000,88603200,0.00579976666608669,0
+WHLR.US,D,20210820,000000,91022400,93441600,89208000,89510400,0.0012125649998787433,0
+WHLR.US,D,20210823,000000,89208000,93441600,89208000,93441600,0.00201976666646469,0
+WHLR.US,D,20210824,000000,93744000,97977600,91324800,93441600,0.0038546833329478644,0
+WHLR.US,D,20210825,000000,93139200,99187200,92534400,99187200,0.003025983333030735,0
+WHLR.US,D,20210826,000000,97372800,101304000,96468960,97675200,0.0017138166664952847,0
+WHLR.US,D,20210827,000000,97675200,102211200,96465600,100396800,0.0031103166663556344,0
+WHLR.US,D,20210830,000000,100094400,105537600,98582400,104025600,0.0037044166662962247,0
+WHLR.US,D,20210831,000000,102816000,104025600,98582400,99187200,0.0041962166662470445,0
+WHLR.US,D,20210901,000000,99187200,103420800,96768000,102513600,0.0023020499997697948,0
+WHLR.US,D,20210902,000000,102513600,102816000,98280000,100396800,0.0009112433332422091,0
+WHLR.US,D,20210903,000000,99792000,101491320,96172440,97372800,0.0012033716665463294,0
+WHLR.US,D,20210907,000000,97977600,100396800,94953600,96768000,0.0005952049999404795,0
+WHLR.US,D,20210908,000000,96465600,96764640,93744000,95256000,0.0009275449999072454,0
+WHLR.US,D,20210909,000000,94046400,97067040,93747360,95256000,0.0007517849999248215,0
+WHLR.US,D,20210910,000000,95256000,96163200,93744000,96163200,0.000772486666589418,0
+WHLR.US,D,20210913,000000,95256000,96789000,94352160,95558400,0.000599139999940086,0
+WHLR.US,D,20210914,000000,94953600,99489600,94651200,95256000,0.000917063333241627,0
+WHLR.US,D,20210915,000000,96163200,102449760,94046400,94651200,0.0005963616666070304,0
+WHLR.US,D,20210916,000000,94651200,96465600,94348800,94348800,0.0006450383332688294,0
+WHLR.US,D,20210917,000000,94953600,95256000,93290400,94651200,0.0009590933332374239,0
+WHLR.US,D,20210920,000000,91324800,93139200,89208000,91627200,0.0007202049999279794,0
+WHLR.US,D,20210921,000000,89513760,93438240,89513760,92232000,0.000684456666598221,0
+WHLR.US,D,20210922,000000,89489400,94953600,89292840,93744000,0.000892723333244061,0
+WHLR.US,D,20210923,000000,93744000,98276640,90723360,93441600,0.0024107999997589197,0
+WHLR.US,D,20210924,000000,93139200,96768000,90720000,92836800,0.0037179833329615344,0
+WHLR.US,D,20210927,000000,91929600,94049760,90720000,91627200,0.000586473333274686,0
+WHLR.US,D,20210928,000000,89812800,91929600,88603200,90417600,0.0005566783332776655,0
+WHLR.US,D,20210929,000000,89812800,89812800,87091200,88300800,0.00044596499995540345,0
+WHLR.US,D,20210930,000000,87696000,90720000,85881600,88905600,0.001298676666536799,0
+WHLR.US,D,20211001,000000,87242400,89208000,87242400,87998400,0.000170303333316303,0
+WHLR.US,D,20211004,000000,87998400,89552400,84672000,87696000,0.00196479999980352,0
+WHLR.US,D,20211005,000000,86486400,88603200,86184000,88300800,0.00022605666664406098,0
+WHLR.US,D,20211006,000000,86788800,87393600,84369600,85881600,0.00037251833329608145,0
+WHLR.US,D,20211007,000000,86184000,87998400,84711480,85881600,0.0006313149999368684,0
+WHLR.US,D,20211008,000000,88336920,88336920,85579200,87393600,0.000260416666640625,0
+WHLR.US,D,20211011,000000,86788800,88603200,84569520,84672000,0.0014004949998599502,0
+WHLR.US,D,20211012,000000,84520800,85579200,84369600,85276800,0.00017017166664964949,0
+WHLR.US,D,20211013,000000,85579200,86184000,83160000,83462400,0.001067723333226561,0
+WHLR.US,D,20211014,000000,83764800,85497720,82252800,83462400,0.0010253966665641268,0
+WHLR.US,D,20211015,000000,83160000,84668640,81950400,83160000,0.0017212166664945447,0
+WHLR.US,D,20211018,000000,82252800,83160000,80136000,82860540,0.00201659999979834,0
+WHLR.US,D,20211019,000000,79228800,81645060,76507200,78624000,0.0012326383332100694,0
+WHLR.US,D,20211020,000000,80737860,80740800,78624000,78926400,0.0007442783332589054,0
+WHLR.US,D,20211021,000000,76204800,78926400,76204800,76507200,0.001850583333148275,0
+WHLR.US,D,20211022,000000,77716800,79833600,75902400,78624000,0.0012585316665408134,0
+WHLR.US,D,20211025,000000,78019200,79228800,75902400,77716800,0.00042165999995783394,0
+WHLR.US,D,20211026,000000,77112000,80136000,76966680,78624000,0.00177029999982297,0
+WHLR.US,D,20211027,000000,78019200,81043200,76507200,77112000,0.0015976516665069014,0
+WHLR.US,D,20211028,000000,77414400,78793260,77112000,77112000,0.00034103833329922947,0
+WHLR.US,D,20211029,000000,75600000,78282120,75600000,75902400,0.0007816783332551655,0
+WHLR.US,D,20211101,000000,75902400,79228800,75902400,77414400,0.0008093583332523975,0
+WHLR.US,D,20211102,000000,76809600,79830660,75902400,76809600,0.0010442116665622455,0
+WHLR.US,D,20211103,000000,78019200,82252800,76507200,80438400,0.0030267833330306546,0
+WHLR.US,D,20211104,000000,81043200,84672000,80136000,81950400,0.002126616666454005,0
+WHLR.US,D,20211105,000000,82857600,82857600,79228800,80740800,0.0015438816665122785,0
+WHLR.US,D,20211108,000000,82249860,82252800,79618980,79833600,0.0003293649999670635,0
+WHLR.US,D,20211109,000000,79531200,80740800,79531200,79833600,0.0001407736666525893,0
+WHLR.US,D,20211110,000000,79531200,82706400,76809600,77716800,0.003910249999608975,0
+WHLR.US,D,20211111,000000,78321600,79667280,76507200,78019200,0.00040175166662649147,0
+WHLR.US,D,20211112,000000,75902400,78621060,75902400,77716800,0.00034275666663239094,0
+WHLR.US,D,20211115,000000,77112000,78125040,75600000,76204800,0.0006161033332717229,0
+WHLR.US,D,20211116,000000,77112000,78624000,76204800,76960800,0.0021924499997807547,0
+WHLR.US,D,20211117,000000,77868000,77868000,71668800,72576000,0.00213186666645348,0
+WHLR.US,D,20211118,000000,72273600,74511360,68127780,72273600,0.002238083333109525,0
+WHLR.US,D,20211119,000000,72878400,75297600,69854400,73483200,0.00013316783332001654,0
+WHLR.US,D,20211122,000000,75297600,75297600,71190840,72878400,0.0005019833332831349,0
+WHLR.US,D,20211123,000000,72273600,72397500,68644800,68947200,0.0007185499999281449,0
+WHLR.US,D,20211124,000000,70159740,74088000,68947200,74088000,0.00167029999983297,0
+WHLR.US,D,20211126,000000,71668800,72933000,71064000,72273600,0.0022246333331108698,0
+WHLR.US,D,20211129,000000,71971200,72576000,65016000,67132800,0.00254159999974584,0
+WHLR.US,D,20211130,000000,63504000,65016000,61084800,63201600,0.0042200999995779895,0
+WHLR.US,D,20211201,000000,63504000,64713600,59270400,59572800,0.0018432499998156748,0
+WHLR.US,D,20211202,000000,58060800,59572800,55003620,57153600,0.00200696666646597,0
+WHLR.US,D,20211203,000000,60480000,61084800,57456000,60480000,0.00130819999986918,0
+WHLR.US,D,20211206,000000,60177600,65016000,57458940,60480000,0.005691366666097529,0
+WHLR.US,D,20211207,000000,59875200,61964700,59875200,59875200,0.00098323333323501,0
+WHLR.US,D,20211208,000000,59421600,63501060,59421600,62596800,0.0001868383333146495,0
+WHLR.US,D,20211209,000000,62596800,62896260,57758400,57758400,0.0008035049999196494,0
+WHLR.US,D,20211210,000000,58469040,58665600,55792800,57153600,0.0008991716665767495,0
+WHLR.US,D,20211213,000000,60177600,60177600,55036800,55944000,0.0008646149999135385,0
+WHLR.US,D,20211214,000000,55944000,59875200,55944000,56851200,0.0007213283332612006,0
+WHLR.US,D,20211215,000000,56246400,56246400,53524800,54129600,0.002083649999791635,0
+WHLR.US,D,20211216,000000,54432000,55036800,53524800,54432000,0.001088293333224504,0
+WHLR.US,D,20211217,000000,54432000,54432000,52599540,54432000,0.00034999999996499994,0
+WHLR.US,D,20211220,000000,54734400,54885600,52920000,54432000,0.0008568449999143155,0
+WHLR.US,D,20211221,000000,54129600,57456000,54129600,54432000,0.0023829999997617,0
+WHLR.US,D,20211222,000000,54432000,58060800,54129600,58060800,0.00083739999991626,0
+WHLR.US,D,20211223,000000,59421600,60480000,55944000,60480000,0.00048680499995131947,0
+WHLR.US,D,20211227,000000,60480000,63504000,59890320,61387200,0.0020316666664635,0
+WHLR.US,D,20211228,000000,59376240,59421600,57909600,59270400,0.000686936666597973,0
+WHLR.US,D,20211229,000000,56769720,61477920,54734400,55944000,0.0006691133332664219,0
+WHLR.US,D,20211230,000000,55175820,59421600,55175820,58363200,0.0017441999998255798,0
+WHLR.US,D,20211231,000000,57758400,59300640,57758400,58665600,0.000389086666627758,0
+WHLR.US,D,20220103,000000,61329660,61329660,57153600,58060800,0.0006796616665987005,0
+WHLR.US,D,20220104,000000,57758400,59875200,57758400,59875200,0.0008184849999181515,0
+WHLR.US,D,20220105,000000,58968000,59872260,57456000,58060800,0.00012781083332055225,0
+WHLR.US,D,20220106,000000,57456000,60177600,57153600,60177600,0.000361243333297209,0
+WHLR.US,D,20220107,000000,61689600,61689600,56851200,56851200,0.0006147483332718585,0
+WHLR.US,D,20220110,000000,56548800,56851200,52617600,54734400,0.0005594233332773909,0
+WHLR.US,D,20220111,000000,55944000,55944000,52617600,53827200,0.001439153333189418,0
+WHLR.US,D,20220112,000000,52838520,54177900,51408000,51408000,0.0017695999998230399,0
+WHLR.US,D,20220113,000000,52617600,52617600,48384000,50500800,0.0015008916665165775,0
+WHLR.US,D,20220114,000000,52920000,52920000,50198400,51710400,0.0004697083332863625,0
+WHLR.US,D,20220118,000000,51710400,53524800,51105600,51710400,0.0005855149999414484,0
+WHLR.US,D,20220119,000000,52617600,52617600,48359640,50500800,0.00043802833328953044,0
+WHLR.US,D,20220120,000000,49593600,50500800,45662400,45662400,0.002242383333109095,0
+WHLR.US,D,20220121,000000,47779200,49593600,47174400,49593600,0.0008389866665827679,0
+WHLR.US,D,20220124,000000,48081600,49593600,45768240,49593600,0.000531183333280215,0
+WHLR.US,D,20220125,000000,48988800,53827200,48988800,53827200,0.000284523333304881,0
+WHLR.US,D,20220126,000000,53827200,54129600,53827200,54129600,0.00022899999997709998,0
+WHLR.US,D,20220127,000000,53824260,53824260,48686400,48988800,0.0013838616665282804,0
+WHLR.US,D,20220128,000000,49896000,51408000,48686400,51408000,0.0013010566665365608,0
+WHLR.US,D,20220131,000000,52617600,53071200,50803200,52920000,0.0008771816665789484,0
+WHLR.US,D,20220201,000000,53222400,54129600,52617600,53827200,0.0002092583333124075,0
+WHLR.US,D,20220202,000000,54126660,54734400,52315200,54734400,0.0015115733331821759,0
+WHLR.US,D,20220203,000000,55339200,60177600,55036800,60177600,0.0007152433332618091,0
+WHLR.US,D,20220204,000000,60480000,60480000,56851200,57456000,0.00023362999997663699,0
+WHLR.US,D,20220207,000000,57758400,58692900,57456000,58060800,0.0002008583333132475,0
+WHLR.US,D,20220208,000000,57758400,57758400,53827200,55342140,0.0004637883332869545,0
+WHLR.US,D,20220209,000000,56851200,60782400,56851200,58968000,0.000233563333309977,0
+WHLR.US,D,20220210,000000,58968000,60174660,58060800,58968000,0.000561506666610516,0
+WHLR.US,D,20220211,000000,58060800,59572800,55944000,57758400,0.00034497333329883595,0
+WHLR.US,D,20220214,000000,58968000,59983980,58665600,59270400,0.00045416666662125,0
+WHLR.US,D,20220215,000000,59975160,62445600,59875200,61689600,0.00032446999996755296,0
+WHLR.US,D,20220216,000000,62375880,63806400,62294400,63504000,0.00038832666662783397,0
+WHLR.US,D,20220217,000000,63504000,63504000,59875200,61538400,0.0006224533332710879,0
+WHLR.US,D,20220218,000000,60480000,61992000,59270400,60782400,0.00048772999995122697,0
+WHLR.US,D,20220222,000000,59572800,62596800,59572800,61387200,0.0002720883333061245,0
+WHLR.US,D,20220223,000000,62974800,62974800,55944000,60177600,0.0006545949999345404,0
+WHLR.US,D,20220224,000000,56246400,60177600,56246400,59572800,0.000394409999960559,0
+WHLR.US,D,20220225,000000,60480000,60480000,59572800,60177600,0.00016114416665055225,0
+WHLR.US,D,20220228,000000,60177600,63201600,60177600,60177600,0.000219443333311389,0
+WHLR.US,D,20220301,000000,63201600,63201600,59125080,60177600,0.000353736666631293,0
+WHLR.US,D,20220302,000000,60480000,61084800,59875200,60177600,0.002051916666461475,0
+WHLR.US,D,20220303,000000,61992000,63201600,56246400,60480000,0.00537729999946227,0
+WHLR.US,D,20220304,000000,60482940,61387200,57758400,59572800,0.0015640533331769278,0
+WHLR.US,D,20220307,000000,58060800,60480000,58060800,58363200,0.0004247683332908565,0
+WHLR.US,D,20220308,000000,58366140,60782400,58366140,59572800,0.00034814666663185196,0
+WHLR.US,D,20220309,000000,59875200,62294400,59572800,61387200,0.0004946749999505325,0
+WHLR.US,D,20220310,000000,61181400,61992000,60480000,61992000,0.000275363333305797,0
+WHLR.US,D,20220311,000000,60782400,61992000,60782400,61992000,0.000231249999976875,0
+WHLR.US,D,20220314,000000,59270400,60480000,58968000,58968000,0.00028491999997150796,0
+WHLR.US,D,20220315,000000,59572800,60555600,59267460,59572800,0.0007516199999248379,0
+WHLR.US,D,20220316,000000,61387200,61689600,59875200,61689600,0.0003225183333010815,0
+WHLR.US,D,20220317,000000,60480000,60480000,59572800,60480000,0.00068743333326459,0
+WHLR.US,D,20220318,000000,60177600,60480000,59875200,60480000,0.0003205016666346165,0
+WHLR.US,D,20220321,000000,61084800,61992000,59875200,60782400,0.00171476666649519,0
+WHLR.US,D,20220322,000000,60782400,65016000,60782400,64713600,0.0008749333332458399,0
+WHLR.US,D,20220323,000000,65318400,66446520,64411200,64713600,0.0007994366665867229,0
+WHLR.US,D,20220324,000000,65620800,66528000,65170140,66074400,0.00010790333332254299,0
+WHLR.US,D,20220325,000000,65318400,69987540,65318400,65923200,0.0006446083332688724,0
+WHLR.US,D,20220328,000000,66830400,68040000,65923200,66830400,0.000405786666626088,0
+WHLR.US,D,20220329,000000,69552000,69857340,67435200,68644800,0.0011234449998876554,0
+WHLR.US,D,20220330,000000,68947200,71366400,68342400,68947200,0.0007535383332579795,0
+WHLR.US,D,20220331,000000,70150920,70761600,65923200,69552000,0.0006166983332716635,0
+WHLR.US,D,20220401,000000,64108800,70156800,64108800,68947200,0.000468716666619795,0
+WHLR.US,D,20220404,000000,66213420,70156800,66213420,70156800,0.00021534333331179898,0
+WHLR.US,D,20220405,000000,70156800,71366400,68947200,70459200,0.0004675249999532475,0
+WHLR.US,D,20220406,000000,68040000,72576000,66222660,69552000,0.0010713616665595305,0
+WHLR.US,D,20220407,000000,69552000,69854400,67202520,69249600,0.00021239999997875998,0
+WHLR.US,D,20220408,000000,68587260,69249600,67891740,69249600,0.00023739999997625998,0
+WHLR.US,D,20220411,000000,67132800,67888800,63504000,66528000,0.00041709499995829045,0
+WHLR.US,D,20220412,000000,64411200,67132800,63504000,66830400,0.000277413333305592,0
+WHLR.US,D,20220413,000000,68040000,70459200,67435200,70459200,0.00021140833331219247,0
+WHLR.US,D,20220414,000000,70459200,70761600,68644800,70459200,0.000225826666644084,0
+WHLR.US,D,20220418,000000,71064000,72576000,69552000,71366400,0.0003285049999671495,0
+WHLR.US,D,20220419,000000,72273600,79531200,68493600,74088000,0.0014118716665254794,0
+WHLR.US,D,20220420,000000,73785600,74741100,70761600,71971200,0.00033901999996609796,0
+WHLR.US,D,20220421,000000,72273600,77106120,69552000,71971200,0.001608959999839104,0
+WHLR.US,D,20220422,000000,73180800,77414400,64713600,71366400,0.0019623666664704297,0
+WHLR.US,D,20220425,000000,70377720,70377720,64108800,67737600,0.0009293649999070634,0
+WHLR.US,D,20220426,000000,67737600,67807320,62294400,66376800,0.0017030999998296898,0
+WHLR.US,D,20220427,000000,67737600,69222300,66830400,68796000,0.0007331016665933565,0
+WHLR.US,D,20220428,000000,68947200,68947200,65838360,67435200,0.000417393333291594,0
+WHLR.US,D,20220429,000000,68040000,68040000,66830400,67132800,0.0002838949999716105,0
+WHLR.US,D,20220502,000000,67737600,72576000,67132800,68191200,0.000314846666635182,0
+WHLR.US,D,20220503,000000,67132800,68040000,65620800,66528000,0.00013072083332026123,0
+WHLR.US,D,20220504,000000,67531800,69098400,65620800,69098400,0.00022688333331064497,0
+WHLR.US,D,20220505,000000,69552000,70610400,68342400,69249600,0.00039996666662667,0
+WHLR.US,D,20220506,000000,69552000,69854400,66830400,69854400,0.00047866999995213296,0
+WHLR.US,D,20220509,000000,70459200,70761600,66830400,66830400,0.001013623333231971,0
+WHLR.US,D,20220510,000000,68342400,68342400,56548800,63201600,0.0018727166664793949,0
+WHLR.US,D,20220511,000000,63201600,64864800,60782400,62899200,0.000998146666566852,0
+WHLR.US,D,20220512,000000,61992000,63504000,61992000,62899200,0.000794576666587209,0
+WHLR.US,D,20220513,000000,62899200,62902140,60177600,61840800,0.0008172283332516104,0
+WHLR.US,D,20220516,000000,61992000,63504000,59875200,62596800,0.0007498666665916799,0
+WHLR.US,D,20220517,000000,62596800,62596800,60480000,60480000,0.0007504616665916205,0
+WHLR.US,D,20220518,000000,60201960,61692540,60201960,61387200,0.000359389999964061,0
+WHLR.US,D,20220519,000000,62899200,62899200,61387200,61992000,0.00029216166663745047,0
+WHLR.US,D,20220520,000000,61689600,63504000,59875200,60177600,0.000729563333260377,0
+WHLR.US,D,20220523,000000,61992000,64260000,60767280,63504000,0.00023710166664295647,0
+WHLR.US,D,20220524,000000,62899200,65016000,62899200,63504000,0.0001051586666561508,0
+WHLR.US,D,20220525,000000,62596800,66981600,62596800,66981600,0.00020823333331250997,0
+WHLR.US,D,20220526,000000,65620800,70156800,65620800,69854400,0.0002420949999757905,0
+WHLR.US,D,20220527,000000,70156800,70156800,69421800,69854400,0.00012043649998795633,0
+WHLR.US,D,20220531,000000,68644800,71260560,65832480,69935880,0.0002408716666425795,0
+WHLR.US,D,20220601,000000,69249600,71064000,69249600,71064000,0.0002284383333104895,0
+WHLR.US,D,20220602,000000,70459200,71064000,68947200,70912800,0.0006233449999376654,0
+WHLR.US,D,20220603,000000,75600000,78624000,73483200,78624000,0.0009452366665721429,0
+WHLR.US,D,20220606,000000,78926400,79531200,75902400,79228800,0.000637863333269547,0
+WHLR.US,D,20220607,000000,80136000,80136000,78321600,78926400,0.000738589999926141,0
+WHLR.US,D,20220608,000000,78624000,80438400,78321600,80438400,0.00024189666664247697,0
+WHLR.US,D,20220609,000000,79531200,80138940,76752060,78022140,0.0006572416666009426,0
+WHLR.US,D,20220610,000000,77414400,77414400,69854400,71668800,0.001451156666521551,0
+WHLR.US,D,20220613,000000,71130360,72273600,69552000,70156800,0.001374569999862543,0
+WHLR.US,D,20220614,000000,69554940,70459200,66830400,66830400,0.001097883333223545,0
+WHLR.US,D,20220615,000000,69854400,71366400,66830400,71366400,0.00044044166662262247,0
+WHLR.US,D,20220616,000000,71064000,71064000,68040000,69249600,0.0007557866665910879,0
+WHLR.US,D,20220617,000000,75297600,75297600,68947200,70761600,0.002067283333126605,0
+WHLR.US,D,20220621,000000,71668800,75294660,70459200,70459200,0.0021584833331174847,0
+WHLR.US,D,20220622,000000,72424800,72585240,69857340,70156800,0.00197813333313552,0
+WHLR.US,D,20220623,000000,71668800,74390400,70698180,71366400,0.007540899999245909,0
+WHLR.US,D,20220624,000000,71668800,72273600,67435200,67435200,0.004792116666187455,0
+WHLR.US,D,20220627,000000,70761600,79228800,69552000,77716800,0.007535016665913165,0
+WHLR.US,D,20220628,000000,78321600,78321600,74692800,76204800,0.000787003333254633,0
+WHLR.US,D,20220629,000000,77716800,79228800,74088000,74088000,0.00034146666663252,0
+WHLR.US,D,20220630,000000,70459200,77716800,70459200,76809600,0.000326553333300678,0
+WHLR.US,D,20220701,000000,75167400,78926400,74541600,77716800,0.00021349166664531751,0
+WHLR.US,D,20220705,000000,75297600,78624000,75297600,76507200,0.000202446666646422,0
+WHLR.US,D,20220706,000000,73982160,78019200,73982160,74995200,0.00013012549998698745,0
+WHLR.US,D,20220707,000000,78409380,78711780,76204800,77870940,0.00024302166664236447,0
+WHLR.US,D,20220708,000000,76809600,77112000,73483200,74088000,0.0003859116666280755,0
+WHLR.US,D,20220711,000000,77571480,77716800,73180800,74090940,0.001237829999876217,0
+WHLR.US,D,20220712,000000,75600000,75781440,74390400,74390400,0.0001005289999899471,0
+WHLR.US,D,20220713,000000,78019200,78019200,72878400,76721820,0.0000998676666566799,0
+WHLR.US,D,20220714,000000,74692800,75902400,72576000,74390400,0.00032923166663374347,0
+WHLR.US,D,20220715,000000,71971200,72757440,71971200,72576000,0.00007576049999242395,0
+WHLR.US,D,20220718,000000,73180800,74088000,73180800,74088000,0.00010605149998939485,0
+WHLR.US,D,20220719,000000,72273600,73785600,72234120,72878400,0.000227313333310602,0
+WHLR.US,D,20220720,000000,72938880,73483200,72878400,73483200,0.00004801583332853174,0
+WHLR.US,D,20220721,000000,74692800,74846940,72878400,72878400,0.000231876666643479,0
+WHLR.US,D,20220722,000000,72878400,75600000,72878400,73519320,0.000345336666632133,0
+WHLR.US,D,20220725,000000,76507200,76507200,75720960,76504260,0.00006451716666021494,0
+WHLR.US,D,20220726,000000,76204800,76204800,73483200,73483200,0.00010638216665602844,0
+WHLR.US,D,20220727,000000,74995200,74995200,74088000,74088000,0.000026752499997324746,0
+WHLR.US,D,20220728,000000,75297600,75600000,72878400,74390400,0.00020783666664588298,0
+WHLR.US,D,20220729,000000,73785600,74692800,71366400,73180800,0.00019553499998044649,0
+WHLR.US,D,20220801,000000,72576000,73180800,72576000,73180800,0.00004593249999540675,0
+WHLR.US,D,20220802,000000,72878400,72878400,72576000,72576000,0.00007972883332536044,0
+WHLR.US,D,20220803,000000,73483200,73483200,73483200,73483200,0.00002509916666415675,0
+WHLR.US,D,20220804,000000,74088000,74266500,72273600,72576000,0.00010099199998990079,0
+WHLR.US,D,20220805,000000,74692800,74692800,71064000,71064000,0.0000444113333288922,0
+WHLR.US,D,20220808,000000,72273600,72273600,66528000,67435200,0.0006657066666000959,0
+WHLR.US,D,20220809,000000,68040000,69249600,65620800,65620800,0.0018629833331470348,0
+WHLR.US,D,20220810,000000,71668800,71668800,64108800,64713600,0.001093549999890645,0
+WHLR.US,D,20220811,000000,65366700,65923200,62596800,63201600,0.00041755833329157744,0
+WHLR.US,D,20220812,000000,64114680,64114680,60782400,62170500,0.0004359449999564055,0
+WHLR.US,D,20220815,000000,60782400,61992000,60782400,61387200,0.000455356666621131,0
+WHLR.US,D,20220816,000000,61084800,62596800,60177600,62596800,0.0003964933332936839,0
+WHLR.US,D,20220817,000000,63504000,66437280,62294400,64281000,0.0001024139999897586,0
+WHLR.US,D,20220818,000000,63806400,63806400,63280140,63280140,0.000050628166661603847,0
+WHLR.US,D,20220819,000000,64408260,64408260,62294400,62899200,0.000045866333328746696,0
+WHLR.US,D,20220822,000000,63201600,63201600,60480000,60482940,0.0007006933332632639,0
+WHLR.US,D,20220823,000000,60480000,64039080,60480000,63352800,0.0000431546666623512,0
+WHLR.US,D,20220824,000000,64108800,64108800,61992000,61992000,0.00003938483332939485,0
+WHLR.US,D,20220825,000000,62294400,63501060,60480000,62294400,0.00027334499997266545,0
+WHLR.US,D,20220826,000000,63715680,63715680,60480000,60782400,0.00018746666664791998,0
+WHLR.US,D,20220829,000000,60782400,65016000,60498060,62294400,0.00024325333330900797,0
+WHLR.US,D,20220830,000000,63730800,63830760,58060800,58060800,0.0010163683332316965,0
+WHLR.US,D,20220831,000000,60906300,61989060,55641600,58665600,0.0005602499999439749,0
+WHLR.US,D,20220901,000000,59270400,64411200,57456000,63201600,0.001101123333223221,0
+WHLR.US,D,20220902,000000,68040000,101908800,66528000,80136000,0.07667749999233224,0
+WHLR.US,D,20220906,000000,74390400,77414400,63201600,66830400,0.0377506666628916,0
+WHLR.US,D,20220907,000000,61387200,61535460,56246400,59875200,0.01144413333218892,0
+WHLR.US,D,20220908,000000,54432000,62569500,48988800,58060800,0.010487366665617929,0
+WHLR.US,D,20220909,000000,54432000,60177600,54432000,58060800,0.002958849999704115,0
+WHLR.US,D,20220912,000000,53222400,57734040,53222400,55036800,0.0009199399999080059,0
+WHLR.US,D,20220913,000000,53222400,53494560,51710400,51710400,0.000996129999900387,0
+WHLR.US,D,20220914,000000,49896000,54734400,49896000,51408000,0.0011076716665558994,0
+WHLR.US,D,20220915,000000,51105600,53222400,49896000,50500800,0.000799006666586766,0
+WHLR.US,D,20220916,000000,49896000,49953540,45360000,49593600,0.00225806666644086,0
+WHLR.US,D,20220919,000000,47174400,49288260,46872000,48384000,0.000514153333281918,0
+WHLR.US,D,20220920,000000,47779200,48384000,44452800,45057600,0.002296516666437015,0
+WHLR.US,D,20220921,000000,45662400,45662400,42940800,44150400,0.000991896666567477,0
+WHLR.US,D,20220922,000000,43848000,43848000,42254520,42336000,0.00030578666663608797,0
+WHLR.US,D,20220923,000000,42336000,43539720,39312000,39312000,0.00043091833329024146,0
+WHLR.US,D,20220926,000000,39009600,39009600,34171200,35683200,0.0011625316665504135,0
+WHLR.US,D,20220927,000000,34171200,40219200,34171200,39916800,0.001294113333203922,0
+WHLR.US,D,20220928,000000,40521600,41428800,34171200,40521600,0.0013862749998613724,0
+WHLR.US,D,20220929,000000,42051660,42281400,39614400,42018480,0.000218153333311518,0
+WHLR.US,D,20220930,000000,42333060,42333060,37802940,39312000,0.001477446666518922,0
+WHLR.US,D,20221003,000000,39312000,39916800,37195200,39765600,0.0007547283332578605,0
+WHLR.US,D,20221004,000000,41123250,46270140,40219200,40521600,0.0004281083332905225,0
+WHLR.US,D,20221005,000000,40219200,45360000,36965250,43545600,0.00019907333331342598,0
+WHLR.US,D,20221006,000000,43848000,47839680,43848000,47313420,0.0003563816666310285,0
+WHLR.US,D,20221007,000000,46388160,46872000,46388160,46872000,0.00010175249998982474,0
+WHLR.US,D,20221010,000000,45964800,45964800,43243200,43545600,0.00018544833331478848,0
+WHLR.US,D,20221011,000000,44452800,46566660,44150400,44150400,0.000273676666639299,0
+WHLR.US,D,20221012,000000,43243200,45662400,42336000,45057600,0.00007096549999290344,0
+WHLR.US,D,20221013,000000,45738000,47174400,45360000,46267200,0.0001418649999858135,0
+WHLR.US,D,20221014,000000,43935780,49291200,43243200,47174400,0.00041028333329230494,0
+WHLR.US,D,20221017,000000,49593600,52372740,48988800,48988800,0.00042258499995774144,0
+WHLR.US,D,20221018,000000,51105600,52315200,49593600,49593600,0.00021163999997883597,0
+WHLR.US,D,20221019,000000,50349600,51408000,48384000,49291200,0.00024212833330912047,0
+WHLR.US,D,20221020,000000,49896000,49896000,46569600,47174400,0.00019444333331388898,0
+WHLR.US,D,20221021,000000,46569600,50195460,45662400,47174400,0.00010496016665617063,0
+WHLR.US,D,20221024,000000,46279380,51105600,46279380,49291200,0.0004068449999593155,0
+WHLR.US,D,20221025,000000,48604920,51710400,48604920,50803200,0.00020092499997990748,0
+WHLR.US,D,20221026,000000,50954400,52920000,50954400,51408000,0.00007721549999227844,0
+WHLR.US,D,20221027,000000,50198400,51408000,49593600,51408000,0.0000505289999949471,0
+WHLR.US,D,20221028,000000,51408000,51408000,50198400,51408000,0.0000517856666614881,0
+WHLR.US,D,20221031,000000,51105600,51408000,48686400,49593600,0.00005697749999430225,0
+WHLR.US,D,20221101,000000,51408000,51408000,47779200,47779200,0.00033062166663360446,0
+WHLR.US,D,20221102,000000,48988800,49593600,48338640,48384000,0.00025919166664074747,0
+WHLR.US,D,20221103,000000,48384000,52617600,48384000,51408000,0.000876223333245711,0
+WHLR.US,D,20221104,000000,52617600,52617600,47930400,51408000,0.0007021816665964485,0
+WHLR.US,D,20221107,000000,51559200,52617600,49896000,49896000,0.0002191783333114155,0
+WHLR.US,D,20221108,000000,48943440,48988800,48686400,48686400,0.00013515199998648478,0
+WHLR.US,D,20221109,000000,51710400,53222400,49291200,52466400,0.0006357466666030919,0
+WHLR.US,D,20221110,000000,53824260,53824260,51408000,51713340,0.00029305499997069447,0
+WHLR.US,D,20221111,000000,48988800,53524800,48988800,52920000,0.00045690999995430894,0
+WHLR.US,D,20221114,000000,53222400,58363200,52617600,58363200,0.00217753333311558,0
+WHLR.US,D,20221115,000000,57456000,60177600,56548800,58968000,0.000472783333286055,0
+WHLR.US,D,20221116,000000,57758400,58124220,57758400,58124220,0.00002721549999727845,0
+WHLR.US,D,20221117,000000,57304800,58970940,54432000,54885600,0.0007470566665919608,0
+WHLR.US,D,20221118,000000,52532760,54885600,52532760,54577320,0.00009871016665679563,0
+WHLR.US,D,20221121,000000,52266900,55944000,52266900,54734400,0.000730653333260268,0
+WHLR.US,D,20221122,000000,52315200,58272480,52315200,55944000,0.00023865666664280098,0
+WHLR.US,D,20221123,000000,52188360,57758400,52188360,56031780,0.0000627313333270602,0
+WHLR.US,D,20221125,000000,52835160,52920000,52835160,52920000,0.000021428499997857152,0
+WHLR.US,D,20221128,000000,48384000,57456000,48081600,57456000,0.000309159999969084,0
+WHLR.US,D,20221129,000000,56440020,57456000,53827200,55036800,0.00019305499998069448,0
+WHLR.US,D,20221130,000000,54432000,54432000,54432000,54432000,0.00001104496666556217,0
+WHLR.US,D,20221201,000000,57153600,57153600,49369740,55036800,0.00011054883332227845,0
+WHLR.US,D,20221202,000000,53500440,53500440,53500440,53500440,0.00002463616666420305,0
+WHLR.US,D,20221205,000000,52012800,55336260,52012800,53222400,0.00026372333330696097,0
+WHLR.US,D,20221206,000000,54093480,54129600,52315200,54129600,0.0000610779999938922,0
+WHLR.US,D,20221207,000000,54918780,54918780,50500800,51105600,0.00006792316665987434,0
+WHLR.US,D,20221208,000000,47942580,50201340,47942580,49896000,0.00012976183332035716,0
+WHLR.US,D,20221209,000000,49896000,50914920,49896000,50803200,0.00006144166666052249,0
+WHLR.US,D,20221212,000000,50500800,50500800,47476800,49291200,0.00016216916665044975,0
+WHLR.US,D,20221213,000000,49291200,51405060,46300380,49896000,0.0001875316666479135,0
+WHLR.US,D,20221214,000000,43243200,51916200,43243200,49896000,0.0005991716666067494,0
+WHLR.US,D,20221215,000000,48081600,49587720,45662400,46872000,0.000502709999949729,0
+WHLR.US,D,20221216,000000,48384000,51710400,46569600,47476800,0.0006263883332706944,0
+WHLR.US,D,20221219,000000,48988800,49291200,46569600,46569600,0.000388623333294471,0
+WHLR.US,D,20221220,000000,48686400,49291200,45662400,46267200,0.000742393333259094,0
+WHLR.US,D,20221221,000000,44755200,48384000,44755200,45360000,0.00009368383332396494,0
+WHLR.US,D,20221222,000000,46412520,46566660,43848000,43848000,0.00006888216665977845,0
+WHLR.US,D,20221223,000000,46273080,47715780,45208800,47652360,0.000221956666644471,0
+WHLR.US,D,20221227,000000,48686400,51105600,41126400,44150400,0.0010573066665609358,0
+WHLR.US,D,20221228,000000,42638400,44755200,41126400,41428800,0.00012159383332117395,0
+WHLR.US,D,20221229,000000,41126400,44755200,41126400,42033600,0.00012407399998759259,0
+WHLR.US,D,20221230,000000,42638400,44150400,40824000,42220920,0.00046626833328670644,0
+WHLR.US,D,20230103,000000,42338940,42638400,42338940,42638400,0.000022453666664421296,0
+WHLR.US,D,20230104,000000,42638400,42638400,40219200,40824000,0.00023197666664346897,0
+WHLR.US,D,20230105,000000,41428800,43848000,39614400,42638400,0.000526883333280645,0
+WHLR.US,D,20230106,000000,43545600,44150400,37800000,44150400,0.0016504616665016204,0
+WHLR.US,D,20230109,000000,41126400,44755200,41126400,44755200,0.00006676583332665675,0
+WHLR.US,D,20230110,000000,43545600,44755200,43545600,44755200,0.00010902766665576389,0
+WHLR.US,D,20230111,000000,45662400,52920000,44755200,49896000,0.000707869999929213,0
+WHLR.US,D,20230112,000000,48988800,51408000,48988800,51408000,0.000052083333328125,0
+WHLR.US,D,20230113,000000,52917060,55339200,52315200,52318140,0.0008469233332486409,0
+WHLR.US,D,20230117,000000,53827200,56548800,52315200,56246400,0.00023204333331012898,0
+WHLR.US,D,20230118,000000,54432000,57498420,51710400,56246400,0.0005111433332822189,0
+WHLR.US,D,20230119,000000,52015740,56851200,52015740,55036800,0.000171459999982854,0
+WHLR.US,D,20230120,000000,54129600,55484520,53222400,54211080,0.00015601849998439813,0
+WHLR.US,D,20230123,000000,51408000,52920000,43243200,46569600,0.0016682833331665048,0
+WHLR.US,D,20230124,000000,46569600,46872000,45571680,45571680,0.000444973333288836,0
+WHLR.US,D,20230125,000000,46267200,46267200,43243200,44301600,0.0002737749999726225,0
+WHLR.US,D,20230126,000000,45964800,45964800,44123100,45148320,0.0000991069999900893,0
+WHLR.US,D,20230127,000000,45057600,47174400,39312000,41126400,0.0010709649998929035,0
+WHLR.US,D,20230130,000000,46267200,48381060,39312000,39314940,0.001599436666506723,0
+WHLR.US,D,20230131,000000,41126400,49291200,41126400,49291200,0.0011268833332206448,0
+WHLR.US,D,20230201,000000,49291200,54432000,48686400,52920000,0.001196923333213641,0
+WHLR.US,D,20230202,000000,54432000,56851200,54432000,56851200,0.0001304563333202877,0
+WHLR.US,D,20230203,000000,53524800,56548800,51105600,55339200,0.0008152099999184789,0
+WHLR.US,D,20230206,000000,54734400,54734400,52496640,52920000,0.000184159999981584,0
+WHLR.US,D,20230207,000000,51408000,52920000,51408000,52617600,0.0005568116666109855,0
+WHLR.US,D,20230208,000000,52617600,54825120,48384000,52920000,0.0004455349999554465,0
+WHLR.US,D,20230209,000000,54432000,54432000,45360000,45662400,0.0006484449999351555,0
+WHLR.US,D,20230210,000000,44604000,45360000,42638400,43545600,0.0004716916666194975,0
+WHLR.US,D,20230213,000000,42336000,47473860,42336000,44452800,0.00022255166664441147,0
+WHLR.US,D,20230214,000000,47349960,48686400,44183580,45057600,0.0010672616665599404,0
+WHLR.US,D,20230215,000000,48985860,48985860,46872000,47174400,0.00011183849998881615,0
+WHLR.US,D,20230216,000000,46874940,48081600,46569600,46569600,0.000047188999995281096,0
+WHLR.US,D,20230217,000000,46569600,48988800,46569600,46872000,0.000017757833331557547,0
+WHLR.US,D,20230221,000000,44755200,49291200,44755200,47174400,0.000183959999981604,0
+WHLR.US,D,20230222,000000,49291200,49291200,45662400,45662400,0.00009751983332358135,0
+WHLR.US,D,20230223,000000,45662400,48988800,45060540,46872000,0.00004708983332862435,0
+WHLR.US,D,20230224,000000,49893060,49893060,44755200,44755200,0.00007007266665965939,0
+WHLR.US,D,20230227,000000,47476800,47476800,43243200,46872000,0.0001854816666481185,0
+WHLR.US,D,20230228,000000,43857240,47779200,43857240,47779200,0.0000589946666607672,0
+WHLR.US,D,20230301,000000,45360000,48081600,44755200,44755200,0.0005808516666085814,0
+WHLR.US,D,20230302,000000,43545600,50198400,43545600,46569600,0.0003538016666312865,0
+WHLR.US,D,20230303,000000,45964800,51710400,45964800,48384000,0.00044318666662234796,0
+WHLR.US,D,20230306,000000,47476800,51408000,46267200,51408000,0.00009907399999009258,0
+WHLR.US,D,20230307,000000,52012800,52620540,48695640,52620540,0.00014685833331864749,0
+WHLR.US,D,20230308,000000,50500800,51559200,45662400,50500800,0.0003216916666344975,0
+WHLR.US,D,20230309,000000,49896000,50500800,45360000,47779200,0.0005337949999466205,0
+WHLR.US,D,20230310,000000,44153340,48384000,44153340,46872000,0.00012943116665372354,0
+WHLR.US,D,20230313,000000,48081600,50500800,44150400,47476800,0.00007959649999204034,0
+WHLR.US,D,20230314,000000,48686400,49291200,44452800,44452800,0.00006597216666006945,0
+WHLR.US,D,20230315,000000,43848000,46569600,42638400,46569600,0.0001743716666492295,0
+WHLR.US,D,20230316,000000,45662400,45662400,42638400,45662400,0.00018005833331532752,0
+WHLR.US,D,20230317,000000,49276080,49276080,43243200,46569600,0.0008587616665807906,0
+WHLR.US,D,20230320,000000,45360000,47779200,38707200,42336000,0.0024106666664255997,0
+WHLR.US,D,20230321,000000,41882400,47476800,41428800,42638400,0.00047519833328581347,0
+WHLR.US,D,20230322,000000,41126400,43542660,41126400,43542660,0.0001464946666520172,0
+WHLR.US,D,20230323,000000,45662400,45662400,42943740,43243200,0.0001332339999866766,0
+WHLR.US,D,20230324,000000,43805580,43805580,43805580,43805580,0.000011309516665535716,0
+WHLR.US,D,20230327,000000,33264000,39614400,33264000,39614400,0.0034618666663204798,0
+WHLR.US,D,20230328,000000,36288000,37346400,35078400,35683200,0.0007997016665866964,0
+WHLR.US,D,20230329,000000,37497600,37497600,35985600,36590400,0.00026352499997364746,0
+WHLR.US,D,20230330,000000,38404800,38404800,38404800,38404800,0.0000199073333313426,0
+WHLR.US,D,20230331,000000,38404800,38404800,36892800,38404800,0.0001834649999816535,0
+WHLR.US,D,20230403,000000,40219200,40322100,36892800,36892800,0.00017271666664939498,0
+WHLR.US,D,20230404,000000,39009600,39916800,37800000,37800000,0.00037721499996227846,0
+WHLR.US,D,20230405,000000,37800000,39012540,37800000,39009600,0.0002905083333042825,0
+WHLR.US,D,20230406,000000,38102400,39683910,38102400,38102400,0.00018835833331449746,0
+WHLR.US,D,20230410,000000,37800000,39614400,37800000,39312000,0.00019351833331398148,0
+WHLR.US,D,20230411,000000,36590400,39916800,36590400,37800000,0.000287003333304633,0
+WHLR.US,D,20230413,000000,38102400,40521600,38102400,40521600,0.00006051583332728175,0
+WHLR.US,D,20230414,000000,41428800,41428800,38404800,39312000,0.00035942333329739103,0
+WHLR.US,D,20230417,000000,42336000,42940800,39312000,41731200,0.00009325383332400795,0
+WHLR.US,D,20230418,000000,42033600,42033600,38707200,42033600,0.00008250649999174934,0
+WHLR.US,D,20230419,000000,38404800,41731200,38404800,39312000,0.00015142183331819114,0
+WHLR.US,D,20230420,000000,37881690,41126400,37497600,37497600,0.0002100183333123315,0
+WHLR.US,D,20230421,000000,40824000,40824000,36681120,39009600,0.0000970236666569643,0
+WHLR.US,D,20230424,000000,40824000,40824000,38102400,38404800,0.000293186666637348,0
+WHLR.US,D,20230425,000000,37195200,40219200,37195200,38404800,0.00004890866666177579,0
+WHLR.US,D,20230426,000000,38404800,39009600,37195200,39009600,0.00018306833331502647,0
+WHLR.US,D,20230427,000000,38102400,38102400,35380800,35380800,0.000639416666602725,0
+WHLR.US,D,20230428,000000,35595420,36288000,32359740,35985600,0.00047089833328624347,0
+WHLR.US,D,20230501,000000,34473600,34473600,31754940,32054400,0.00023736666664293,0
+WHLR.US,D,20230502,000000,33566400,34171200,32054400,34171200,0.0001609456666505721,0
+WHLR.US,D,20230503,000000,32054400,33835620,31147200,31147200,0.00031282999996871697,0
+WHLR.US,D,20230504,000000,31147200,31752000,31147200,31147200,0.00021044833331228848,0
+WHLR.US,D,20230505,000000,30542400,31147200,29937600,29937600,0.00013343249998665674,0
+WHLR.US,D,20230508,000000,31752000,31752000,29937600,29937600,0.00081656666658501,0
+WHLR.US,D,20230509,000000,28008330,29795430,22676850,24557820,0.0016254949998374504,0
+WHLR.US,D,20230510,000000,24521700,40824000,24192000,33264000,0.02993349999700665,0
+WHLR.US,D,20230511,000000,27838860,32356800,24591210,25404540,0.0023193666664347297,0
+WHLR.US,D,20230512,000000,27216000,29332800,25704000,27216000,0.000261176666640549,0
+WHLR.US,D,20230515,000000,25704000,27708870,25704000,27708870,0.0002742383333059095,0
+WHLR.US,D,20230516,000000,28504140,28504140,24497340,25549650,0.0007842249999215774,0
+WHLR.US,D,20230517,000000,26420730,26420730,22695120,24240300,0.0007330016665933665,0
+WHLR.US,D,20230518,000000,23587200,24240300,23284800,23454060,0.0005146816666151985,0
+WHLR.US,D,20230519,000000,22680000,25704000,22680000,22680000,0.0001486109999851389,0
+WHLR.US,D,20230522,000000,23175810,24941910,22680000,22680000,0.00011696416665497025,0
+WHLR.US,D,20230523,000000,22680000,26245380,22680000,24182970,0.000076653333325668,0
+WHLR.US,D,20230524,000000,26910450,26910450,24192000,24796800,0.000269939999973006,0
+WHLR.US,D,20230525,000000,24591210,25602780,21772800,21772800,0.0009863083332347024,0
+WHLR.US,D,20230526,000000,23693040,24321990,21651840,21651840,0.00046696333328663693,0
+WHLR.US,D,20230530,000000,22298850,24667650,21926940,22991430,0.00042909999995708996,0
+WHLR.US,D,20230531,000000,21924000,22425900,21772800,21772800,0.00026170499997382946,0
+WHLR.US,D,20230601,000000,24920700,24920700,21772800,21854490,0.0008388216665827844,0
+WHLR.US,D,20230602,000000,22507590,24379530,22438080,23402610,0.00081663333325167,0
+WHLR.US,D,20230605,000000,24572940,24572940,21772800,21794010,0.00040611666662605496,0
+WHLR.US,D,20230606,000000,21772800,24040800,21170940,21772800,0.0005718249999428174,0
+WHLR.US,D,20230607,000000,23587200,23587200,21470400,21470400,0.00016521149998347881,0
+WHLR.US,D,20230608,000000,21168000,22543920,19356630,20260800,0.0008663349999133665,0
+WHLR.US,D,20230609,000000,19656000,19775490,18779040,18779040,0.00023511833330982148,0
+WHLR.US,D,20230612,000000,20260800,20711340,18748800,19656000,0.02064483333126885,0
+WHLR.US,D,20230613,000000,22075200,22078140,15912330,16644060,0.0169019999983098,0
+WHLR.US,D,20230614,000000,16834650,16934400,11793600,15966720,0.016108516665055816,0
+WHLR.US,D,20230615,000000,15120000,22680000,14817600,18225690,0.01157356666550931,0
+WHLR.US,D,20230616,000000,19734630,25401600,15936480,21168000,0.013368933331996439,0
+WHLR.US,D,20230620,000000,21107520,21168000,18772950,20563200,0.0006655416666001125,0
+WHLR.US,D,20230621,000000,19323360,20563200,18812310,19114710,0.0006361433332697189,0
+WHLR.US,D,20230622,000000,18748800,18748800,15361920,15724800,0.0006663683332666965,0
+WHLR.US,D,20230623,000000,15876000,18567360,14817600,15951600,0.00045975499995402447,0
+WHLR.US,D,20230626,000000,16665270,18506880,15120000,17850630,0.00025664666664100197,0
+WHLR.US,D,20230627,000000,18485670,20868630,16792230,16964640,0.000302413333303092,0
+WHLR.US,D,20230628,000000,19353600,19353600,18271050,18446400,0.000257043333307629,0
+WHLR.US,D,20230629,000000,19353600,20321280,18125820,18748800,0.00020562166664610446,0
+WHLR.US,D,20230630,000000,17327520,18990720,17037180,18627840,0.00010512549998948744,0
+WHLR.US,D,20230703,000000,16934400,17781120,15171450,17781120,0.000167326666649934,0
+WHLR.US,D,20230705,000000,18183270,18183270,16713690,17784150,0.0002580016666408665,0
+WHLR.US,D,20230706,000000,17784150,17784150,16088400,17784150,0.00026656666664001,0
+WHLR.US,D,20230707,000000,16783200,17536140,16329600,17536140,0.001016203333231713,0
+WHLR.US,D,20230710,000000,16713690,18144000,16329600,17146080,0.00021150666664551597,0
+WHLR.US,D,20230711,000000,16934400,18434310,16393110,18422250,0.00033842499996615744,0
+WHLR.US,D,20230712,000000,17176320,19656000,17173260,17841600,0.0005211966666145469,0
+WHLR.US,D,20230713,000000,18144000,19656000,17844630,19051200,0.000341929999965807,0
+WHLR.US,D,20230714,000000,18443340,19958400,17856720,17856720,0.0012500983332083234,0
+WHLR.US,D,20230717,000000,18147030,21077280,18147030,19807200,0.00010191783332314154,0
+WHLR.US,D,20230718,000000,18446400,20865600,18446400,20774880,0.0004951383332838195,0
+WHLR.US,D,20230719,000000,20139840,20563200,18597600,18597600,0.00025307499997469246,0
+WHLR.US,D,20230720,000000,18597600,20771820,18597600,19168800,0.0002764216666390245,0
+WHLR.US,D,20230721,000000,18748800,20260800,18144000,18144000,0.00010591916665607475,0
+WHLR.US,D,20230724,000000,18144000,20566230,18144000,19229580,0.00057073333327626,0
+WHLR.US,D,20230725,000000,18144000,20109600,18144000,20109600,0.00008601183332473215,0
+WHLR.US,D,20230726,000000,19958400,19958400,15116940,17838540,0.0025064333330826897,0
+WHLR.US,D,20230727,000000,16329600,19214460,15120000,18325440,0.002122849999787715,0
+WHLR.US,D,20230728,000000,18144000,19123740,18110700,18144000,0.001091896666557477,0
+WHLR.US,D,20230731,000000,19051200,19625760,17690400,18144000,0.0033171166663349544,0
+WHLR.US,D,20230801,000000,18174240,19017900,18144000,18144000,0.00046339166662032747,0
+WHLR.US,D,20230802,000000,18107670,18900000,18107670,18144000,0.00012288349998771164,0
+WHLR.US,D,20230803,000000,18144000,18446400,18128880,18128880,0.00026649999997334996,0
+WHLR.US,D,20230804,000000,19020960,19020960,17687340,17992800,0.00036074666663059193,0
+WHLR.US,D,20230807,000000,17388000,18195450,17312400,18144000,0.0005105483332822785,0
+WHLR.US,D,20230808,000000,17539200,19020960,17236800,18098640,0.000742823333259051,0
+WHLR.US,D,20230809,000000,19020960,20133750,17841600,18144000,0.002254316666441235,0
+WHLR.US,D,20230810,000000,18144000,18748800,16332630,17841600,0.003506149999649385,0
+WHLR.US,D,20230811,000000,16934400,16934400,13608000,14515200,0.004454416666221225,0
+WHLR.US,D,20230814,000000,13547520,13910400,12317970,12317970,0.002776083333055725,0
+WHLR.US,D,20230815,000000,13608000,14515200,11757270,13608000,0.007959616665870705,0
+WHLR.US,D,20230816,000000,13608000,15120000,12274380,14209740,0.00944526666572214,0
+WHLR.US,D,20230817,000000,14212800,14212800,11539590,12159510,0.02517383333081595,0
+WHLR.US,D,20230818,000000,14212800,18144000,12097140,12247200,0.42043833329128943,0
+WHLR.US,D,20230821,000000,12065760,12761070,11491200,12035520,0.042791833329054146,0
+WHLR.US,D,20230822,000000,12519360,12519360,11163390,11491200,0.016085633331724768,0
+WHLR.US,D,20230823,000000,11340000,14061600,11340000,12156780,0.0514439999948556,0
+WHLR.US,D,20230824,000000,12247200,12307680,11370240,11491200,0.013870699998612929,0
+WHLR.US,D,20230825,000000,11759790,12005280,11007360,11007360,0.005083649999491634,0
+WHLR.US,D,20230828,000000,11128320,12576480,10614240,11869200,0.0727763333260557,0
+WHLR.US,D,20230829,000000,12096000,13547520,11551680,11975040,0.0770823333256251,0
+WHLR.US,D,20230830,000000,11975040,12670560,11491500,11521440,0.01717716666494895,0
+WHLR.US,D,20230831,000000,11914560,13910400,10916640,11823840,0.1557413333177592,0
+WHLR.US,D,20230901,000000,12610080,14212800,12186720,12700800,0.2053516666461315,0
+WHLR.US,D,20230905,000000,11944800,13547310,11824140,12833820,0.061191333327214194,0
+WHLR.US,D,20230906,000000,12579840,14787360,12489420,13728960,0.0458593333287474,0
+WHLR.US,D,20230907,000000,26097120,28486080,18144000,19323360,7.3376666659329,0
+WHLR.US,D,20230908,000000,17781120,17781120,14182770,14394240,0.152646666651402,0
+WHLR.US,D,20230911,000000,14666400,14666400,10615380,11430720,0.1693016666497365,0
+WHLR.US,D,20230912,000000,10493280,11188800,9707040,9828000,0.10464283332286904,0
+WHLR.US,D,20230913,000000,10009440,10493280,9011520,9709140,0.0996489999900351,0
+WHLR.US,D,20230914,000000,9313920,11158560,9223800,10916640,0.06725583332660774,0
+WHLR.US,D,20230915,000000,10009440,12670560,10009440,12398400,0.168659999983134,0
+WHLR.US,D,20230918,000000,11642400,12579840,11491200,11672640,0.03455916666321075,0
+WHLR.US,D,20230919,000000,11491200,11823840,10825920,10916640,0.01683333333165,0
+WHLR.US,D,20230920,000000,10432800,13789440,10432800,12368160,0.03100883333023245,0
+WHLR.US,D,20230921,000000,11884320,12852000,11612160,11612160,0.013582666665308399,0
+WHLR.US,D,20230922,000000,11340000,12277440,10039680,10039680,0.02396116666427055,0
+WHLR.US,D,20230925,000000,9434880,9948960,9253440,9616320,0.021294499997870548,0
+WHLR.US,D,20230926,000000,9374400,9788100,8467200,8678880,0.022049166664461748,0
+WHLR.US,D,20230927,000000,8769600,11581920,8558250,10704960,0.09461333332387199,0
+WHLR.US,D,20230928,000000,10100160,10704960,8648640,8799840,0.10188916665647774,0
+WHLR.US,D,20230929,000000,8890560,11127690,8799840,9918720,0.07051949999294804,0
+WHLR.US,D,20231002,000000,9344160,9344160,7862400,7862400,0.10698433332263489,0
+WHLR.US,D,20231003,000000,8140620,9465120,6985440,9011520,0.40583833329274943,0
+WHLR.US,D,20231004,000000,7408800,9450000,7136640,7166880,0.253673333307966,0
+WHLR.US,D,20231005,000000,6048000,6289920,4626720,4717440,0.3432349999656765,0
+WHLR.US,D,20231006,000000,3749760,4626720,3538080,3870720,0.442313333289102,0
+WHLR.US,D,20231009,000000,3084480,3205440,2887626,2904552,0.381929999961807,0
+WHLR.US,D,20231010,000000,2812026,2837730,2473380,2691360,0.27143499997285647,0
+WHLR.US,D,20231011,000000,4384800,5050080,3386880,4082400,7.782449999221754,0
+WHLR.US,D,20231012,000000,3235680,3235680,2736720,3144960,0.38509499996149044,0
+WHLR.US,D,20231013,000000,2872800,3265920,2801736,2994054,0.14638483331869484,0
+WHLR.US,D,20231016,000000,2913918,2963520,2689236,2706480,0.124649999987535,0
+WHLR.US,D,20231017,000000,2982564,3296160,2903040,2975004,0.25356999997464297,0
+WHLR.US,D,20231018,000000,3084480,3931200,2721600,3417120,1.1350599998864939,0
+WHLR.US,D,20231019,000000,3447360,3719520,2964132,2994054,1.0077649998992235,0
+WHLR.US,D,20231020,000000,3538080,5927040,3205440,4203360,9.931383332340193,0
+WHLR.US,D,20231023,000000,3598560,4566240,3538080,3840480,0.7216099999278389,0
+WHLR.US,D,20231024,000000,3931200,3991380,3205440,3326400,0.3263649999673635,0
+WHLR.US,D,20231025,000000,3144960,3175200,2782080,2873412,0.2708416666395825,0
+WHLR.US,D,20231026,000000,2888820,2903040,2751546,2812026,0.22608666664405797,0
+WHLR.US,D,20231027,000000,2812320,2812320,2509920,2509920,0.29415333330391796,0
+WHLR.US,D,20231030,000000,2638146,2638146,2147652,2201154,0.24521833330881146,0
+WHLR.US,D,20231031,000000,2116800,2147040,1762092,1909956,0.4354916666231175,0
+WHLR.US,D,20231101,000000,1959552,2083536,1847664,1905420,0.2571716666409495,0
+WHLR.US,D,20231102,000000,1935054,2025174,1731852,1759968,0.388186666627848,0
+WHLR.US,D,20231103,000000,1723680,1759662,1412208,1543752,0.5241316666142535,0
+WHLR.US,D,20231106,000000,1512000,1562196,868494,879684,2.42626666642404,0
+WHLR.US,D,20231107,000000,907200,1053558,831600,898128,2.40669999975933,0
+WHLR.US,D,20231108,000000,853674,906294,819504,855492,0.6986083332634725,0
+WHLR.US,D,20231109,000000,892080,899340,658626,710034,1.0684599998931539,0
+WHLR.US,D,20231110,000000,763860,870912,699750,736644,0.856183333247715,0
+WHLR.US,D,20231113,000000,734832,734832,619920,638970,0.6018833332731449,0
+WHLR.US,D,20231114,000000,688866,952560,632016,737550,3.0582833330275045,0
+WHLR.US,D,20231115,000000,756000,841578,729084,731808,0.5372416666129425,0
+WHLR.US,D,20231116,000000,734226,762048,605406,638064,0.7505249999249474,0
+WHLR.US,D,20231117,000000,681006,711846,650160,695520,0.2505583333082775,0
+WHLR.US,D,20231120,000000,710034,710034,614478,649554,0.554073333277926,0
+WHLR.US,D,20231121,000000,649554,661950,499263,499263,0.9385133332394819,0
+WHLR.US,D,20231122,000000,610848,610848,517407,555207,5.817449999418255,0
+WHLR.US,D,20231124,000000,550368,550368,488073,520734,0.772943333256039,0
+WHLR.US,D,20231127,000000,503799,824340,503799,713664,4.888983332844434,0
+WHLR.US,D,20231128,000000,823740,1447884,813456,1088640,25.31283333080205,0
+WHLR.US,D,20231129,000000,1406160,1974672,1307574,1527120,30.2623333303071,0
+WHLR.US,D,20231130,000000,1391040,1451520,994290,1149120,4.311466666235519,0
+WHLR.US,D,20231201,000000,999132,1112832,923226,967680,1.6028083331730523,0
+WHLR.US,D,20231204,000000,885732,964656,800454,846720,1.0537599998946239,0
+WHLR.US,D,20231205,000000,1007898,1149120,907200,1058400,4.57789999954221,0
+WHLR.US,D,20231206,000000,1131588,1360800,1082592,1114344,3.3016833330031647,0
+WHLR.US,D,20231207,000000,1206576,1315134,1119492,1300320,1.320103333201323,0
+WHLR.US,D,20231208,000000,1239228,1354752,1153044,1210212,0.8765649999123434,0
+WHLR.US,D,20231211,000000,1187220,1194780,973728,1019388,0.4929483332840385,0
+WHLR.US,D,20231212,000000,1034814,1146708,1009410,1058400,0.5084549999491544,0
+WHLR.US,D,20231213,000000,876960,895104,710640,834324,1.4006883331932645,0
+WHLR.US,D,20231214,000000,861840,997620,849780,892380,0.716039999928396,0
+WHLR.US,D,20231215,000000,925344,1058400,680400,680400,1.173453333215988,0
+WHLR.US,D,20231218,000000,846720,956790,786240,892080,2.2615666664405096,0
+WHLR.US,D,20231219,000000,892080,892080,784728,837948,0.6916566665975009,0
+WHLR.US,D,20231220,000000,819504,901152,809826,876960,0.4518516666214815,0
+WHLR.US,D,20231221,000000,873030,892080,816480,863052,0.25796333330753696,0
+WHLR.US,D,20231222,000000,807408,869700,807408,853980,0.176026666649064,0
+WHLR.US,D,20231226,000000,876960,997920,876660,982800,0.679616666598705,0
+WHLR.US,D,20231227,000000,967680,977052,912642,948630,0.18616999998138298,0
+WHLR.US,D,20231228,000000,924438,1021812,924438,940464,0.334019999966598,0
+WHLR.US,D,20231229,000000,920508,954072,833112,922620,0.3243516666342315,0
+WHLR.US,D,20240102,000000,917784,997920,908712,937440,0.39379499996062045,0
+WHLR.US,D,20240103,000000,955584,991872,937440,979776,0.18581999998141796,0
+WHLR.US,D,20240104,000000,948024,958308,876960,885126,0.14717383331861594,0
+WHLR.US,D,20240105,000000,900546,933510,836136,848838,0.22584333331074896,0
+WHLR.US,D,20240108,000000,866376,877866,759024,810432,0.40461999995953796,0
+WHLR.US,D,20240109,000000,816480,843996,761142,775050,0.15171049998482894,0
+WHLR.US,D,20240110,000000,798336,798336,695520,717384,0.2151116666451555,0
+WHLR.US,D,20240111,000000,725760,800754,695520,698844,0.28391499997160846,0
+WHLR.US,D,20240112,000000,732414,752976,626268,665280,0.331469999966853,0
+WHLR.US,D,20240116,000000,725760,786240,671934,703080,0.208143333312519,0
+WHLR.US,D,20240117,000000,708222,755700,667698,689472,0.08960049999103996,0
+WHLR.US,D,20240118,000000,715176,715176,636246,677376,0.08258749999174124,0
+WHLR.US,D,20240119,000000,659838,672840,604800,643506,0.22059999997794,0
+WHLR.US,D,20240122,000000,641088,660744,583935,605100,0.18200666664846596,0
+WHLR.US,D,20240123,000000,579399,604500,574560,581514,0.15425016665124164,0
+WHLR.US,D,20240124,000000,610848,665280,574863,593007,0.14747383331858596,0
+WHLR.US,D,20240125,000000,604500,635040,589680,600870,0.07451283332588204,0
+WHLR.US,D,20240126,000000,610848,629292,604800,620220,0.06879183332645414,0
+WHLR.US,D,20240129,000000,637158,801060,635040,749952,0.3722516666294415,0
+WHLR.US,D,20240130,000000,717900,756000,665280,716688,0.18487166664817947,0
+WHLR.US,D,20240131,000000,680100,713964,641388,658926,0.09493766665717289,0
+WHLR.US,D,20240201,000000,656814,680400,590889,620826,0.2108649999789135,0
+WHLR.US,D,20240202,000000,559137,635040,559137,609636,0.08505283332482805,0
+WHLR.US,D,20240205,000000,589074,628086,570024,575769,0.07614583332571874,0
+WHLR.US,D,20240206,000000,574560,591495,514080,538878,0.38291499996170847,0
+WHLR.US,D,20240207,000000,536760,592704,520128,566697,0.12218116665444854,0
+WHLR.US,D,20240208,000000,559440,573048,514080,538878,0.11026049998897394,0
+WHLR.US,D,20240209,000000,529200,558534,514383,546738,0.12767316665389936,0
+WHLR.US,D,20240212,000000,546738,585144,529503,544320,0.09044433332428889,0
+WHLR.US,D,20240213,000000,539178,551274,514080,514686,0.08037949999196205,0
+WHLR.US,D,20240214,000000,535854,535854,489888,510753,0.12959083332037424,0
+WHLR.US,D,20240215,000000,493818,542505,483840,538272,0.1551046666511562,0
+WHLR.US,D,20240216,000000,498960,535248,483840,520539,0.1939583333139375,0
+WHLR.US,D,20240220,000000,511056,540993,498960,520734,0.16482933331685037,0
+WHLR.US,D,20240221,000000,486258,527088,486258,496239,0.08898099999110189,0
+WHLR.US,D,20240222,000000,487167,507426,462672,483234,0.1639026666502764,0
+WHLR.US,D,20240223,000000,510450,518313,454506,483840,0.0838303333249503,0
+WHLR.US,D,20240226,000000,457230,495936,453600,495936,0.08568383332476494,0
+WHLR.US,D,20240227,000000,492006,495633,459648,477792,0.1040759999895924,0
+WHLR.US,D,20240228,000000,469929,508032,469929,508032,0.060922499993907746,0
+WHLR.US,D,20240229,000000,480513,591192,480513,591192,0.4360783332897255,0
+WHLR.US,D,20240301,000000,601170,621126,529809,559440,0.3550583332978275,0
+WHLR.US,D,20240304,000000,571839,604800,536457,544320,0.08809749999119024,0
+WHLR.US,D,20240305,000000,531015,556113,509241,544320,0.11557599998844238,0
+WHLR.US,D,20240306,000000,512568,635040,512568,635040,0.4224283332910905,0
+WHLR.US,D,20240307,000000,635040,635040,559440,616590,0.14431599998556838,0
+WHLR.US,D,20240308,000000,584538,635040,580608,604500,0.07349533332598379,0
+WHLR.US,D,20240311,000000,622338,665280,604500,638064,0.21559999997844,0
+WHLR.US,D,20240312,000000,635040,653790,619920,638064,0.06978633332635469,0
+WHLR.US,D,20240313,000000,638064,642600,574560,574560,0.0880289999911971,0
+WHLR.US,D,20240314,000000,574560,574560,514080,535854,0.09706699999029329,0
+WHLR.US,D,20240315,000000,569418,569418,489585,489585,0.11535933332179739,0
+WHLR.US,D,20240318,000000,544320,574560,509544,509544,0.09245566665742108,0
+WHLR.US,D,20240319,000000,506520,539784,489585,490494,0.06876149999312385,0
+WHLR.US,D,20240320,000000,498960,527760,498960,525873,0.0429079999957092,0
+WHLR.US,D,20240321,000000,529200,539784,498960,508032,0.059109999994088995,0
+WHLR.US,D,20240322,000000,496239,521034,483840,502287,0.13583516665308315,0
+WHLR.US,D,20240325,000000,508032,533433,483840,495330,0.14179033331915428,0
+WHLR.US,D,20240326,000000,544320,544320,471441,491097,0.10850983332248235,0
+WHLR.US,D,20240327,000000,508032,508032,482934,498354,0.029727166663693946,0
+WHLR.US,D,20240328,000000,484143,498354,469326,474768,0.10106083332322725,0
+WHLR.US,D,20240401,000000,503496,503496,474768,483840,0.08972783332436055,0
+WHLR.US,D,20240402,000000,453600,495936,453600,480816,0.06649999999335,0
+WHLR.US,D,20240403,000000,477792,480816,453600,457833,0.1110286666555638,0
+WHLR.US,D,20240404,000000,460254,479304,459042,471138,0.06362683332697065,0
+WHLR.US,D,20240405,000000,480816,480816,406425,439086,0.2624616666404205,0
+WHLR.US,D,20240408,000000,451182,468417,434550,447552,0.1022469999897753,0
+WHLR.US,D,20240409,000000,424569,459345,402192,423360,0.26164666664050196,0
+WHLR.US,D,20240410,000000,446946,446946,378000,416103,0.251549999974845,0
+WHLR.US,D,20240411,000000,417312,444525,396144,437574,0.212249999978775,0
+WHLR.US,D,20240412,000000,444528,504705,420336,496842,0.22215499997778448,0
+WHLR.US,D,20240415,000000,508032,544320,487167,509241,0.14112783331922055,0
+WHLR.US,D,20240416,000000,497448,513474,458439,461463,0.08455549999154445,0
+WHLR.US,D,20240417,000000,453600,492912,424266,439386,0.11266499998873349,0
+WHLR.US,D,20240418,000000,464487,465393,397656,397959,0.16552933331678038,0
+WHLR.US,D,20240419,000000,423360,452994,422469,445734,0.07857599999214239,0
+WHLR.US,D,20240422,000000,454206,454206,396447,423360,0.10080083332325325,0
+WHLR.US,D,20240423,000000,423663,449064,406425,444528,0.047203666661946295,0
+WHLR.US,D,20240424,000000,453600,453600,408240,426384,0.07914149999208585,0
+WHLR.US,D,20240425,000000,423360,452694,423360,443922,0.05975683332735764,0
+WHLR.US,D,20240426,000000,453600,466905,423360,444528,0.06836366665983029,0
+WHLR.US,D,20240429,000000,439992,451785,428802,436362,0.02526849999747315,0
+WHLR.US,D,20240430,000000,408240,446646,400074,411264,0.07972916665869374,0
+WHLR.US,D,20240501,000000,453600,453600,413985,432129,0.0264949999973505,0
+WHLR.US,D,20240502,000000,400074,447249,393120,434247,0.0382076666628459,0
+WHLR.US,D,20240503,000000,423360,432129,415800,417312,0.0326096666634057,0
+WHLR.US,D,20240506,000000,438480,438480,405216,405216,0.11087166665557949,0
+WHLR.US,D,20240507,000000,423360,423360,400074,408240,0.06267449999373255,0
+WHLR.US,D,20240508,000000,422454,423663,408240,417312,0.040590166662607646,0
+WHLR.US,D,20240509,000000,408240,423360,408240,412020,0.0380406666628626,0
+WHLR.US,D,20240510,000000,423360,423360,393120,395841,0.12290433332104289,0
+WHLR.US,D,20240513,000000,412776,417009,366510,369231,0.14888683331844466,0
+WHLR.US,D,20240514,000000,381024,422454,346551,405519,0.239449999976055,0
+WHLR.US,D,20240515,000000,416103,416103,356832,369534,0.2665649999733435,0
+WHLR.US,D,20240516,000000,369834,468720,362880,411567,1.0196933332313638,0
+WHLR.US,D,20240517,000000,398160,427140,316551,338940,1.0274283332305905,0
+WHLR.US,D,20240520,000000,316260,330120,278775,283500,0.570149999942985,0
+WHLR.US,D,20240521,000000,285390,307857,269640,277200,0.6258483332707485,0
+WHLR.US,D,20240522,000000,274680,278359,255780,255780,0.503879999949612,0
+WHLR.US,D,20240523,000000,260820,260820,223020,229320,0.46816666661985,0
+WHLR.US,D,20240524,000000,236880,287280,236880,265860,1.2683883332064945,0
+WHLR.US,D,20240528,000000,264600,264600,252000,259258,0.13113483332021983,0
+WHLR.US,D,20240529,000000,258300,309960,258300,289800,0.880023333245331,0
+WHLR.US,D,20240530,000000,292320,292320,258300,274680,0.36692833329664043,0
+WHLR.US,D,20240531,000000,268380,270547,246973,248220,0.30026166663664045,0
+WHLR.US,D,20240603,000000,249480,250727,234990,243810,0.33843499996615645,0
+WHLR.US,D,20240604,000000,238783,239387,211693,233100,0.446673333288666,0
+WHLR.US,D,20240605,000000,238140,238140,217350,223020,0.22998333331033496,0
+WHLR.US,D,20240606,000000,223020,223020,216720,219240,0.16251583331708175,0
+WHLR.US,D,20240607,000000,217942,223020,199672,202860,0.13554749998644525,0
+WHLR.US,D,20240610,000000,205380,205380,195300,197820,0.15434116665123254,0
+WHLR.US,D,20240611,000000,197820,384300,185220,337680,94.303333323903,0
+WHLR.US,D,20240612,000000,413280,448548,262080,293580,78.24366665884229,0
+WHLR.US,D,20240613,000000,282240,531720,282240,375480,62.663333327067,0
+WHLR.US,D,20240614,000000,355320,478800,328872,352800,12.459283332087406,0
+WHLR.US,D,20240617,000000,336420,352737,287280,304920,1.4909749998509023,0
+WHLR.US,D,20240618,000000,302400,346500,274693,330120,1.9988499998001148,0
+WHLR.US,D,20240620,000000,322560,361620,320052,345240,1.3016666665364998,0
+WHLR.US,D,20240621,000000,336420,349008,317646,346500,0.6280383332705295,0
+WHLR.US,D,20240624,000000,330120,434700,326592,408240,1.670749999832925,0
+WHLR.US,D,20240625,000000,395640,419580,380520,396900,0.619339999938066,0
+WHLR.US,D,20240626,000000,389340,389340,337680,350280,0.9649666665701698,0
+WHLR.US,D,20240627,000000,345240,359100,327600,333900,0.5207683332812565,0
+WHLR.US,D,20240628,000000,310212,753480,310212,391356,20.315833331301747,0
+WHLR.US,D,20240701,000000,388332,496440,354354,436968,3.912049999608795,0
+WHLR.US,D,20240702,000000,419580,503496,419580,464940,1.6156733331717659,0
+WHLR.US,D,20240703,000000,470736,528951,459900,491652,1.479006666518766,0
+WHLR.US,D,20240705,000000,483084,491649,378504,386316,1.204563333212877,0
+WHLR.US,D,20240708,000000,403956,434949,392619,403452,0.615793333271754,0
+WHLR.US,D,20240709,000000,397908,397908,378504,378504,0.258689999974131,0
+WHLR.US,D,20240710,000000,377244,377244,302400,305172,1.4426983331890635,0
+WHLR.US,D,20240711,000000,302148,317016,274178,280980,0.72749999992725,0
+WHLR.US,D,20240712,000000,277200,314493,270719,289296,0.640396666602627,0
+WHLR.US,D,20240715,000000,303660,310464,264600,264600,0.8807533332452578,0
+WHLR.US,D,20240716,000000,264852,266488,247716,248598,0.5592049999440795,0
+WHLR.US,D,20240717,000000,247212,250112,228354,235368,0.82479999991752,0
+WHLR.US,D,20240718,000000,230580,236716,222012,223524,0.33464166663320244,0
+WHLR.US,D,20240719,000000,221004,221004,196308,214200,0.572816666609385,0
+WHLR.US,D,20240722,000000,211680,213433,194292,194292,0.537379999946262,0
+WHLR.US,D,20240723,000000,204372,255276,192782,198576,8.41859999915814,0
+WHLR.US,D,20240724,000000,196560,277956,196056,226548,10.51919999894808,0
+WHLR.US,D,20240725,000000,230832,234360,199080,233604,3.063249999693675,0
+WHLR.US,D,20240726,000000,222438,230670,216218,225792,1.4260316665240635,0
+WHLR.US,D,20240729,000000,225792,225792,216468,216468,0.8478966665818769,0
+WHLR.US,D,20240730,000000,216468,216468,134064,134820,4.733483332859985,0
+WHLR.US,D,20240731,000000,140868,140868,122220,122220,2.675983333065735,0
+WHLR.US,D,20240801,000000,128520,132298,107100,107352,2.7433999997256597,0
+WHLR.US,D,20240802,000000,102564,108360,91224,98028,2.2501833331083145,0
+WHLR.US,D,20240805,000000,94248,94248,72702,79884,3.7129666662953698,0
+WHLR.US,D,20240806,000000,85428,89460,72072,75600,2.560149999743985,0
+WHLR.US,D,20240807,000000,72828,93996,65520,81396,11.047883332228544,0
+WHLR.US,D,20240808,000000,78876,82167,62748,63504,8.73563333245977,0
+WHLR.US,D,20240809,000000,61992,67032,47640.6,51408,9.07923333242541,0
+WHLR.US,D,20240812,000000,59976,95760,58968,82908,190.96999998090297,0
+WHLR.US,D,20240813,000000,76608,77616,59976,70056,13.975549998602444,0
+WHLR.US,D,20240814,000000,73836,80862,66276,70308,12.668883332066445,0
+WHLR.US,D,20240815,000000,68040,75348,66278.4,67536,5.724549999427544,0
+WHLR.US,D,20240816,000000,70308,71570.4,62496,66780,4.677216666198945,0
+WHLR.US,D,20240819,000000,65520,66507.6,60480,62748,1.6426583331690674,0
+WHLR.US,D,20240820,000000,65268,66276,58973.1,62244,2.476416666419025,0
+WHLR.US,D,20240821,000000,63000,65268,57960,60228,1.5839283331749403,0
+WHLR.US,D,20240822,000000,59220,70560,59220,64260,6.696016665997064,0
+WHLR.US,D,20240823,000000,61992,67536,59598,60480,5.172016666149465,0
+WHLR.US,D,20240826,000000,60480,61488,50652,52164,4.930666666173599,0
+WHLR.US,D,20240827,000000,52416,52416,44604,46116,7.055183332627815,0
+WHLR.US,D,20240828,000000,44100,45612,33012,34776,10.28903333230443,0
+WHLR.US,D,20240829,000000,35280,35280,25704,29484,23.894833330943847,0
+WHLR.US,D,20240830,000000,28728,30492,24444,26460,15.993083331734024,0
+WHLR.US,D,20240903,000000,27216,28476,24330.6,28476,10.387733332294559,0
+WHLR.US,D,20240904,000000,27216,27468,24950.5,25956,8.18479999918152,0
+WHLR.US,D,20240905,000000,25452,169596,25452,104328,3189.449999681055,0
+WHLR.US,D,20240906,000000,222768,313740,179172,258300,3194.216666347245,0
+WHLR.US,D,20240909,000000,206892,220500,164052,167580,371.18833329621447,0
+WHLR.US,D,20240910,000000,191016,249480,185220,185724,1119.9933332213338,0
+WHLR.US,D,20240911,000000,182700,196056,166322,168840,85.08116665815855,0
+WHLR.US,D,20240912,000000,161280,167328,113400,119952,73.68233332596509,0
+WHLR.US,D,20240913,000000,108612,188244,97020,136836,555.7016666110965,0
+WHLR.US,D,20240916,000000,153216,209916,148680,185220,623.2416666043424,0
+WHLR.US,D,20240917,000000,238896,257796,202862,234360,502.793333283054,0
+WHLR.US,D,20240918,000000,195804,209536,165060,169848,67.75816665989085,0
+WHLR.US,D,20240919,000000,163800,183708,156240,158004,37.3676666629299,0
+WHLR.US,D,20240920,000000,156828,172200,113484,117600,44.57383332887594,0
+WHLR.US,D,20240923,000000,141288,144227,110376,110544,95.45933332378739,0
+WHLR.US,D,20240924,000000,114492,122640,89292,97440,52.685833328064746,0
+WHLR.US,D,20240925,000000,92484,95844,77868,80892,52.166833328116645,0
+WHLR.US,D,20240926,000000,76524,89038.2,68880,78960,54.62033332787129,0
+WHLR.US,D,20240927,000000,77448,83412,71736,75684,45.566499995443344,0
+WHLR.US,D,20240930,000000,75600,79632,67704,67956,27.12683333062065,0
+WHLR.US,D,20241001,000000,66696,66780,56364,56532,44.460499995553945,0
+WHLR.US,D,20241002,000000,58464,151116,58380,112476,2588.2499997411746,0
+WHLR.US,D,20241003,000000,143640,158004,123901,139608,813.819999918618,0
+WHLR.US,D,20241004,000000,126504,142800,112405,113988,93.0249999906975,0
+WHLR.US,D,20241007,000000,104748,134400,100802,105504,88.85116665778153,0
+WHLR.US,D,20241008,000000,104328,106120,86100,86520,68.21116665984555,0
+WHLR.US,D,20241009,000000,87360,90338.4,67284,81984,49.8223333283511,0
+WHLR.US,D,20241010,000000,99960,127848,99876,109704,759.4316665907235,0
+WHLR.US,D,20241011,000000,106260,111846,92400,96936,56.323499994367644,0
+WHLR.US,D,20241014,000000,102648,106848,99120,101808,26.728333330660497,0
+WHLR.US,D,20241015,000000,97944,100884,85780.8,87108,38.197999996180194,0
+WHLR.US,D,20241016,000000,84000,88620,83160,85176,20.95049999790495,0
+WHLR.US,D,20241017,000000,85176,94752,84000,90636,29.329166663733748,0
+WHLR.US,D,20241018,000000,87360,104916,85006.8,100128,101.41833332319149,0
+WHLR.US,D,20241021,000000,97104,107520,92820,98196,47.46366666192029,0
+WHLR.US,D,20241022,000000,96600,108780,92736,101304,76.23783332570954,0
+WHLR.US,D,20241023,000000,98616,98616,84000,84000,29.204999997079497,0
+WHLR.US,D,20241024,000000,86604,95256,85932,92232,25.278833330805448,0
+WHLR.US,D,20241025,000000,90300,92232,82656,83244,20.736499997926348,0
+WHLR.US,D,20241028,000000,83412,86100,81480,84840,13.948449998605156,0
+WHLR.US,D,20241029,000000,83160,83160,76104,78120,14.282849998571715,0
+WHLR.US,D,20241030,000000,79044,79440,72240,75348,21.70649999782935,0
+WHLR.US,D,20241031,000000,75012,75180,68544,69552,14.753199998524678,0
+WHLR.US,D,20241101,000000,69468,69468,62496,68460,14.109999998588998,0
+WHLR.US,D,20241104,000000,76944,82992,63588,64176,69.53716665971295,0
+WHLR.US,D,20241105,000000,64680,64848,61320,63924,21.72683333116065,0
+WHLR.US,D,20241106,000000,63924,68124,60480,67872,30.3283333303005,0
+WHLR.US,D,20241107,000000,67200,69468,61321.2,63840,25.5359999974464,0
+WHLR.US,D,20241108,000000,62160,64837.2,61404,63336,26.424333330690896,0
+WHLR.US,D,20241111,000000,66108,66108,59304,60564,15.516533331781678,0
+WHLR.US,D,20241112,000000,59388,62748,57204,60900,9.195583332413774,0
+WHLR.US,D,20241113,000000,60060,62074.8,57459.3,58380,9.82856666568381,0
+WHLR.US,D,20241114,000000,55188,59388,55188,57288,7.0009499992999045,0
+WHLR.US,D,20241115,000000,57288,58800,52668,53088,5.9711833327362145,0
+WHLR.US,D,20241118,000000,52668,60312,46877.1,48552,22.889499997711045,0
+WHLR.US,D,20241119,000000,42504,47370.6,39942,44100,48.536999995146296,0
+WHLR.US,D,20241120,000000,43512,43764,36876,37842,32.83616666338305,0
+WHLR.US,D,20241121,000000,37842,40708.8,36120,36498,13.699283331963404,0
+WHLR.US,D,20241122,000000,37170,41748,34011.3,35700,53.34783332799854,0
+WHLR.US,D,20241125,000000,35700,37163.7,31794,35658,32.94916666337175,0
+WHLR.US,D,20241126,000000,34734,35064,33726.3,34566,6.654283332667904,0
+WHLR.US,D,20241127,000000,34566,40866,33834,34482,48.99116666176755,0
+WHLR.US,D,20241129,000000,34230,34482,32550,33642,7.974283332535904,0
+WHLR.US,D,20241202,000000,33600,35028,31878,31920,15.135949998486405,0
+WHLR.US,D,20241203,000000,31836,33253.8,26712,27216,39.6239999960376,0
+WHLR.US,D,20241204,000000,27720,27720,23646,24150,59.1656666607501,0
+WHLR.US,D,20241205,000000,23982,24360,21462,22470,78.75016665879164,0
+WHLR.US,D,20241206,000000,22554,26565,21546,22890,79.6183333253715,0
+WHLR.US,D,20241209,000000,22638,24276,20181,22050,57.71733332756159,0
+WHLR.US,D,20241210,000000,21546,22722,20869.4,22302,22.3806666644286,0
+WHLR.US,D,20241211,000000,21336,21714,18522.4,18732,86.1089999913891,0
+WHLR.US,D,20241212,000000,21042,28770,18018,18648,1429.0616665237606,0
+WHLR.US,D,20241213,000000,22764,25410,18816,20034,1848.8166664817848,0
+WHLR.US,D,20241216,000000,19908,20958,17766,19320,149.9496666516717,0
+WHLR.US,D,20241217,000000,18900,21798,18354,20160,178.19666664884699,0
+WHLR.US,D,20241218,000000,21504,21504,17766,17808,84.7729999915227,0
+WHLR.US,D,20241219,000000,18564,18564,15757.1,16758,117.23416665494324,0
+WHLR.US,D,20241220,000000,15750,17850,15737.4,17010,48.516833328481646,0
+WHLR.US,D,20241223,000000,18354,18396,16128,17010,79.8496666586817,0
+WHLR.US,D,20241224,000000,16548,16548,15666,16170,36.5023333296831,0
+WHLR.US,D,20241226,000000,16002,16674,15204,15960,56.098499994390146,0
+WHLR.US,D,20241227,000000,15960,16002,14658,14826,63.627499993637244,0
+WHLR.US,D,20241230,000000,14574,17610.6,14548.8,15624,130.3136666536353,0
+WHLR.US,D,20241231,000000,15330,16002,13860,14154,79.40333332539299,0
+WHLR.US,D,20250102,000000,14154,15750,13776,14910,87.37849999126213,0
+WHLR.US,D,20250103,000000,14490,15202.3,14112,14448,35.6496666631017,0
+WHLR.US,D,20250106,000000,14700,14700,13524.4,13860,91.0846666575582,0
+WHLR.US,D,20250107,000000,13650,19908,13062,14910,1062.2633332271068,0
+WHLR.US,D,20250108,000000,13902,14238,11298,11466,226.0449999773955,0
+WHLR.US,D,20250110,000000,11508,11508,10206,10668,66.39416666002725,0
+WHLR.US,D,20250113,000000,11004,11004,9576,9828,41.04116666256255,0
+WHLR.US,D,20250114,000000,9702,11256,9702,10290,56.6779999943322,0
+WHLR.US,D,20250115,000000,10626,11928,9828,9870,96.1936666570473,0
+WHLR.US,D,20250116,000000,17136,20159.6,10710,11970,19236.49999807635,0
+WHLR.US,D,20250117,000000,11130,11928,10122,10374,410.823333292251,0
+WHLR.US,D,20250121,000000,10500,10827.6,9240,9912,161.35283331719802,0
+WHLR.US,D,20250122,000000,9618,10374,9240,9492,156.27199998437277,0
+WHLR.US,D,20250123,000000,9030,9114,8064,8232,204.823333312851,0
+WHLR.US,D,20250124,000000,8400,8778,8064,8358,125.25083332080824,0
+WHLR.US,D,20250127,000000,8064,8862,7644,8232,93.35949999066405,0
+WHLR.US,D,20250128,000000,6415.5,7560,5880,6646.5,322.53333330108,0
+WHLR.US,D,20250129,000000,6604.5,7549.5,6562.56,7035,191.91833331414148,0
+WHLR.US,D,20250130,000000,7035,7812,6720,7528.5,207.34666664593198,0
+WHLR.US,D,20250131,000000,7560,7652.4,6554.16,6599.28,110.78283332225504,0
+WHLR.US,D,20250203,000000,6636,6793.5,6226.56,6415.5,158.56749998414324,0
+WHLR.US,D,20250204,000000,6289.5,6667.5,6226.5,6226.5,129.56183332037713,0
+WHLR.US,D,20250205,000000,5985,6019.44,5428.5,5775,128.72183332046114,0
+WHLR.US,D,20250206,000000,5974.5,5974.5,5029.5,5323.5,96.09799999039019,0
+WHLR.US,D,20250207,000000,5134.5,5407.29,4725,4851,70.79416665958725,0
+WHLR.US,D,20250210,000000,4861.5,4954.83,4168.59,4252.5,108.57799998914219,0
+WHLR.US,D,20250211,000000,4200,4956,4084.5,4567.5,194.98999998050098,0
+WHLR.US,D,20250212,000000,4473,4777.5,4242,4567.5,169.21666664974498,0
+WHLR.US,D,20250213,000000,4473,5029.5,4473,4620,194.483333313885,0
+WHLR.US,D,20250214,000000,4536,4924.92,4470.9,4557,94.62366665720428,0
+WHLR.US,D,20250218,000000,4441.5,4578,3864,3990,172.9216666493745,0
+WHLR.US,D,20250219,000000,3853.5,3921.54,3465,3675,178.1549999821845,0
+WHLR.US,D,20250220,000000,3570,3649.17,3150,3307.5,102.91516665637513,0
+WHLR.US,D,20250221,000000,3234,3317.37,3137.4,3192,72.89616665937704,0
+WHLR.US,D,20250224,000000,3234,4063.5,3108,3465,779.593333255374,0
+WHLR.US,D,20250225,000000,3213,3339,2940,3087,176.03999998239598,0
+WHLR.US,D,20250226,000000,3118.5,3486,2887.5,2982,242.09333330912398,0
+WHLR.US,D,20250227,000000,3003,3202.5,2782.5,2835,148.58283331847502,0
+WHLR.US,D,20250228,000000,2751,2887.5,2698.5,2751,62.1256666604541,0
+WHLR.US,D,20250303,000000,2709,2772,2310,2320.5,173.203333316013,0
+WHLR.US,D,20250304,000000,2257.5,4168.5,1365,1575,16977.9999983022,0
+WHLR.US,D,20250305,000000,1491,1540.87,1270.5,1396.5,868.7216665797945,0
+WHLR.US,D,20250306,000000,1302,1302,1081.5,1102.5,1345.1416665321524,0
+WHLR.US,D,20250307,000000,1239,1701,1155,1501.5,20720.6666645946,0
+WHLR.US,D,20250310,000000,1396.5,1543.5,1187.03,1197,1407.179999859282,0
+WHLR.US,D,20250311,000000,1218,1323,1092,1207.5,686.696666597997,0
+WHLR.US,D,20250312,000000,1167.6,1323,1165.5,1165.5,538.03333327953,0
+WHLR.US,D,20250313,000000,1249.5,1354.5,1176,1218,597.6199999402379,0
+WHLR.US,D,20250314,000000,1228.5,1312.5,1186.5,1207.5,430.45333329028796,0
+WHLR.US,D,20250317,000000,1207.5,1344,1207.5,1260,583.0849999416915,0
+WHLR.US,D,20250318,000000,1228.5,1496.25,1207.5,1354.5,1003.0399998996959,0
+WHLR.US,D,20250319,000000,1354.5,1396.5,1302,1344,292.73333330406,0
+WHLR.US,D,20250320,000000,1323,1323,1155,1186.5,520.1949999479805,0
+WHLR.US,D,20250321,000000,1155,1249.5,1147.12,1165.5,337.00499996629947,0
+WHLR.US,D,20250324,000000,1123.5,1144.5,955.5,997.5,677.0483332656285,0
+WHLR.US,D,20250325,000000,997.5,997.5,861.948,885.99,351.129999964887,0
+WHLR.US,D,20250326,000000,882,920.85,829.5,829.5,200.13833331331946,0
+WHLR.US,D,20250327,000000,697.2,944.016,697.2,798,2592.7999997407196,0
+WHLR.US,D,20250328,000000,785.4,808.188,613.2,693,1424.4949998575503,0
+WHLR.US,D,20250331,000000,642.6,747.978,613.2,663.6,493.65666661730097,0
+WHLR.US,D,20250401,000000,672,720.3,644.7,698.25,585.8416666080825,0
+WHLR.US,D,20250402,000000,697.2,877.488,697.2,716.1,1236.06666654306,0
+WHLR.US,D,20250403,000000,735,735,663.6,724.5,915.0366665751629,0
+WHLR.US,D,20250404,000000,699.3,722.988,621.6,640.5,1108.6183332224714,0
+WHLR.US,D,20250407,000000,632.1,650.016,554.4,554.4,1277.09999987229,0
+WHLR.US,D,20250408,000000,510.3,522.9,441,522.9,1700.8999998299098,0
+WHLR.US,D,20250409,000000,478.8,514.479,447.321,497.7,3146.116666352055,0
+WHLR.US,D,20250410,000000,674.1,781.176,443.121,459.9,181342.49998186575,0
+WHLR.US,D,20250411,000000,426.3,434.679,348.6,375.9,6490.383332684295,0
+WHLR.US,D,20250414,000000,350.7,373.8,310.8,338.1,3607.6666663059,0
+WHLR.US,D,20250415,000000,315,331.8,308.7,310.8,2150.8166664515848,0
+WHLR.US,D,20250416,000000,294,319.2,279.3,294,2616.149999738385,0
+WHLR.US,D,20250417,000000,287.7,302.4,273.42,287.7,1392.93333319404,0
+WHLR.US,D,20250421,000000,277.2,281.379,233.1,239.4,2284.5666664382097,0
+WHLR.US,D,20250422,000000,239.4,294,228.921,264.6,12654.049998734594,0
+WHLR.US,D,20250423,000000,268.8,275.079,245.7,258.3,2729.69999972703,0
+WHLR.US,D,20250424,000000,258.3,277.2,254.1,260.4,2165.949999783405,0
+WHLR.US,D,20250425,000000,262.5,375.9,249.9,252,47299.833328603345,0
+WHLR.US,D,20250428,000000,252,252,233.1,237.3,2907.49999970925,0
+WHLR.US,D,20250429,000000,243.6,260.4,235.2,258.3,16965.3333316368,0
+WHLR.US,D,20250430,000000,241.5,252,235.2,241.5,1403.156666526351,0
+WHLR.US,D,20250501,000000,241.5,298.2,241.5,283.5,7163.499999283649,0
+WHLR.US,D,20250502,000000,264.6,283.5,256.2,258.3,2469.63333308637,0
+WHLR.US,D,20250505,000000,252,270.9,245.7,249.9,2350.649999764935,0
+WHLR.US,D,20250506,000000,231,231,191.331,204.288,3985.316666268135,0
+WHLR.US,D,20250507,000000,210,216.3,200.193,206.934,1530.7283331802605,0
+WHLR.US,D,20250508,000000,205.737,209.958,184.8,199.836,1872.2333331461098,0
+WHLR.US,D,20250509,000000,197.82,216.3,197.421,202.65,1421.8133331911517,0
+WHLR.US,D,20250512,000000,207.9,237.279,205.821,214.2,1890.4166664776249,0
+WHLR.US,D,20250513,000000,207.9,228.9,207.9,222.6,1186.5516665480116,0
+WHLR.US,D,20250514,000000,226.8,226.8,212.1,214.2,775.1799999224819,0
+WHLR.US,D,20250515,000000,212.1,217.35,203.7,210,817.5799999182419,0
+WHLR.US,D,20250516,000000,214.2,256.2,214.2,239.4,2777.883333055545,0
+WHLR.US,D,20250519,000000,237.3,244.755,222.6,226.8,764.523333256881,0
+WHLR.US,D,20250520,000000,224.7,268.8,224.7,260.4,3227.5166663439145,0
+WHLR.US,D,20250521,000000,256.2,256.2,222.6,222.6,3134.96666635317,0
+WHLR.US,D,20250522,000000,214.2,215.25,136.29,155.4,9125.43333242079,0
+WHLR.US,D,20250523,000000,157.311,157.311,135.449,152.733,3679.416666298725,0
+WHLR.US,D,20250527,000000,143.7,174,139.533,153.765,5754.6666660912,0
+WHLR.US,D,20250528,000000,156.6,156.6,129,139.2,6017.09999939829,0
+WHLR.US,D,20250529,000000,138.9,139.2,128.4,130.2,4556.966666210969,0
+WHLR.US,D,20250530,000000,128.1,129.9,117.6,119.4,2751.06666639156,0
+WHLR.US,D,20250602,000000,120.3,142.2,118.5,129.6,10409.16666562575,0
+WHLR.US,D,20250603,000000,133.5,136.374,125.403,129,3894.4333329438896,0
+WHLR.US,D,20250604,000000,129.9,236.1,125.1,158.7,83628.49999163715,0
+WHLR.US,D,20250605,000000,153.6,155.553,144,148.5,8043.89999919561,0
+WHLR.US,D,20250606,000000,138,145.2,132.003,137.55,4902.7333328430595,0
+WHLR.US,D,20250609,000000,136.8,149.055,132.3,145.8,3382.73333299506,0
+WHLR.US,D,20250610,000000,142.2,151.803,133.5,135,2844.39999971556,0
+WHLR.US,D,20250611,000000,132.3,140.7,129,132.9,2617.6666664049,0
+WHLR.US,D,20250612,000000,130.8,132.951,126,132.6,1494.3333331838999,0
+WHLR.US,D,20250613,000000,130.8,131.973,110.7,112.8,3784.6666662882,0
+WHLR.US,D,20250616,000000,114.9,117.6,112.8,114,1631.1333331702199,0
+WHLR.US,D,20250617,000000,114,114,99.9,100.8,2817.03333305163,0
+WHLR.US,D,20250618,000000,105,112.2,100.503,102.6,114478.83332188544,0
+WHLR.US,D,20250620,000000,227.4,301.5,184.8,216,1745023.6664921641,0
+WHLR.US,D,20250623,000000,199.2,217.35,181.8,192.9,22389.999997761,0
+WHLR.US,D,20250624,000000,185.7,243,180.606,210,21352.333331198097,0
+WHLR.US,D,20250625,000000,210,223.197,188.4,210.9,6357.3333326976,0
+WHLR.US,D,20250626,000000,203.7,215.679,195,195.9,3867.9333329465394,0
+WHLR.US,D,20250627,000000,195,206.7,184.8,185.4,6364.96666603017,0
+WHLR.US,D,20250630,000000,187.5,194.1,180.3,181.8,3751.2999996248695,0
+WHLR.US,D,20250701,000000,179.7,187.5,177.3,182.4,1894.3999998105598,0
+WHLR.US,D,20250702,000000,173.1,180,169.599,174.6,4540.73333287926,0
+WHLR.US,D,20250703,000000,173.7,192.015,173.7,186.3,2566.29999974337,0
+WHLR.US,D,20250707,000000,182.55,183.9,166.2,175.5,4372.86666622938,0
+WHLR.US,D,20250708,000000,174.3,181.968,173.4,174,1450.06666652166,0
+WHLR.US,D,20250709,000000,177.9,177.9,169.503,177,1636.2333331697098,0
+WHLR.US,D,20250710,000000,174,184.2,174,181.2,1453.09999985469,0
+WHLR.US,D,20250711,000000,180.6,181.518,172.8,177.6,829.46666658372,0
+WHLR.US,D,20250714,000000,174,176.454,167.7,167.7,972.0666665694599,0
+WHLR.US,D,20250715,000000,165.9,171.996,151.2,153.9,1282.3333332051,0
+WHLR.US,D,20250716,000000,153.6,160.2,151.5,158.7,743.63333325897,0
+WHLR.US,D,20250717,000000,156,162.3,152.7,156,881.46666657852,0
+WHLR.US,D,20250718,000000,154.5,154.8,139.5,141.6,1751.5999998248399,0
+WHLR.US,D,20250721,000000,143.1,147.57,135.903,136.5,1180.19999988198,0
+WHLR.US,D,20250722,000000,133.8,134.481,121.503,125.1,3236.0999996763894,0
+WHLR.US,D,20250723,000000,124.2,134.7,124.2,133.2,1360.96666653057,0
+WHLR.US,D,20250724,000000,130.5,132,124.8,126.6,1369.3999998630597,0
+WHLR.US,D,20250725,000000,129.3,130.35,121.8,123,1012.8666665653799,0
+WHLR.US,D,20250728,000000,120.9,123.9,119.4,120.3,994.76666656719,0
+WHLR.US,D,20250729,000000,119.4,120,109.2,110.7,1969.6666664697,0
+WHLR.US,D,20250730,000000,110.4,110.4,103.35,105.3,1658.6666665008,0
+WHLR.US,D,20250731,000000,105,106.206,102,102.3,1348.3333331985,0
+WHLR.US,D,20250801,000000,100.2,103.197,98.1,102.9,1333.69999986663,0
+WHLR.US,D,20250804,000000,101.1,103.2,96.3,101.7,16139.59999838604,0
+WHLR.US,D,20250805,000000,109.5,119.7,100.419,102.6,15568.93333177644,0
+WHLR.US,D,20250806,000000,96.3,97.95,75,86.4,9458.46666572082,0
+WHLR.US,D,20250807,000000,87.9,91.5,78.603,84.3,3285.69999967143,0
+WHLR.US,D,20250808,000000,83.4,87,79.5,83.4,2475.69999975243,0
+WHLR.US,D,20250811,000000,82.8,84.057,73.5,76.5,5903.49999940965,0
+WHLR.US,D,20250812,000000,76.2,76.2,66.06,66.9,4089.89999959101,0
+WHLR.US,D,20250813,000000,69.6,70.5,67.8,69.6,2976.3333330357,0
+WHLR.US,D,20250814,000000,69.6,69.6,63.3,63.3,3329.1999996670797,0
+WHLR.US,D,20250815,000000,63.3,65.1,58.2,61.2,4413.86666622528,0
+WHLR.US,D,20250818,000000,63.3,74.7,59.1,60,124595.16665420715,0
+WHLR.US,D,20250819,000000,63,69.6,60.6,63.6,47504.6666619162,0
+WHLR.US,D,20250820,000000,59.1,60.078,54.3,56.1,16784.9999983215,0
+WHLR.US,D,20250821,000000,55.5,56.553,52.5,52.8,8838.16666578285,0
+WHLR.US,D,20250822,000000,54,57,52.2,53.1,7649.29999923507,0
+WHLR.US,D,20250825,000000,55.2,62.802,52.5,52.8,15671.26666509954,0
+WHLR.US,D,20250826,000000,52.8,53.097,45.903,46.2,7317.26666593494,0
+WHLR.US,D,20250827,000000,48.3,67.2,45,45.3,150401.6666516265,0
+WHLR.US,D,20250828,000000,54.3,59.4,49.182,55.8,604903.9999395096,0
+WHLR.US,D,20250829,000000,54.3,56.1,51,53.1,23422.83333099105,0
+WHLR.US,D,20250902,000000,53.1,55.5,47.7,51.6,17698.833331563448,0
+WHLR.US,D,20250903,000000,52.2,56.4,50.4,54,15813.9999984186,0
+WHLR.US,D,20250904,000000,53.7,56.4,51.6,52.2,13775.899998622408,0
+WHLR.US,D,20250905,000000,52.5,54,50.4,51,6682.666665998399,0
+WHLR.US,D,20250908,000000,51,52.17,49.2,51.6,11992.26666546744,0
+WHLR.US,D,20250909,000000,53.1,66,51.15,57.6,257082.16664095843,0
+WHLR.US,D,20250910,000000,55.5,58.2,53.1,54.6,189713.6666476953,0
+WHLR.US,D,20250911,000000,66.3,77.7,61.2,70.2,1061892.333227144,0
+WHLR.US,D,20250912,000000,64.5,66.3,57,59.4,66604.49999333954,0
+WHLR.US,D,20250915,000000,59.1,60.9,55.8,57,29112.166663755448,0
+WHLR.US,D,20250916,000000,64.2,72.6,60,69,460437.3332872896,0
+WHLR.US,D,20250917,000000,63.9,76.5,59.7,62.4,175431.16664912354,0
+WHLR.US,D,20250918,000000,47.7,50.7,44.4,46.2,68555.33332647779,0
+WHLR.US,D,20250919,000000,46.2,46.2,43.5,43.8,32799.83333005335,0
+WHLR.US,D,20250922,000000,42.6,43.2,40.5,40.8,26540.49999734595,0
+WHLR.US,D,20250923,000000,39,43.68,39,40.02,38256.833329507645,0
+WHLR.US,D,20250924,000000,39.6,40.1784,36.9,39.66,30051.666663661497,0
+WHLR.US,D,20250925,000000,39.78,43.8,38.7,41.7,48303.499995169645,0
+WHLR.US,D,20250926,000000,40.8,42.6,39.48,39.72,28009.666663865697,0
+WHLR.US,D,20250929,000000,39.6,41.58,39.3,41.16,16941.666664972498,0
+WHLR.US,D,20250930,000000,40.05,40.5,36.9606,37.56,16787.166664987948,0
+WHLR.US,D,20251001,000000,37.26,38.3994,36.27,36.54,9657.49999903425,0
+WHLR.US,D,20251002,000000,36.06,36.12,32.1006,32.58,20058.49999799415,0
+WHLR.US,D,20251003,000000,32.58,36.7722,32.58,34.26,17622.3333315711,0
+WHLR.US,D,20251006,000000,34.26,34.92,31.86,34.68,30246.16666364205,0
+WHLR.US,D,20251007,000000,33.54,34.6794,28.32,28.74,38258.6666628408,0
+WHLR.US,D,20251008,000000,28.92,29.0844,26.4,28.08,33211.499996678845,0
+WHLR.US,D,20251009,000000,28.2,29.3394,25.56,26.1,20686.9999979313,0
+WHLR.US,D,20251010,000000,26.22,26.9988,23.1,23.55,17054.16666496125,0
+WHLR.US,D,20251013,000000,23.28,23.5194,22.2,23.28,17693.166664897348,0
+WHLR.US,D,20251014,000000,22.62,23.4168,20.46,23.28,18506.666664816,0
+WHLR.US,D,20251015,000000,24.6,26.34,22.38,23.16,24563.666664210297,0
+WHLR.US,D,20251016,000000,22.98,23.7,21.96,22.38,7762.16666589045,0
+WHLR.US,D,20251017,000000,21.54,22.2,19.8,20.76,13207.333332012598,0
+WHLR.US,D,20251020,000000,20.04,22.02,19.92,20.76,9090.3333324243,0
+WHLR.US,D,20251021,000000,20.94,23.0322,20.88,21.9,19692.666664697397,0
+WHLR.US,D,20251022,000000,21.42,21.933,19.32,20.04,18006.49999819935,0
+WHLR.US,D,20251023,000000,19.26,22.86,19.26,20.58,22197.166664446948,0
+WHLR.US,D,20251024,000000,20.4,22.14,19.32,19.62,18146.166664852048,0
+WHLR.US,D,20251027,000000,19.8,20.64,19.14,20.34,9570.16666570965,0
+WHLR.US,D,20251028,000000,20.28,20.28,17.76,19.44,31974.333330135898,0
+WHLR.US,D,20251029,000000,18.972,19.44,17.94,18,10833.83333224995,0
+WHLR.US,D,20251030,000000,17.76,18.24,16.74,17.7,13967.9999986032,0
+WHLR.US,D,20251031,000000,17.58,18.78,17.3994,17.88,4310.3333329023,0
+WHLR.US,D,20251103,000000,17.7,18.24,17.124,17.58,4981.3333328352,0
+WHLR.US,D,20251104,000000,17.34,18.36,15.5406,15.66,15093.333331823998,0
+WHLR.US,D,20251105,000000,15.54,17.1924,15,15.48,17142.3333316191,0
+WHLR.US,D,20251106,000000,15,15.42,12.54,12.72,21536.16666451305,0
+WHLR.US,D,20251107,000000,12.72,13.26,10.92,11.1,25215.999997478397,0
+WHLR.US,D,20251110,000000,11.58,12.21,11.1,11.34,36458.3333296875,0
+WHLR.US,D,20251111,000000,11.52,14.6994,11.4996,14.1,129114.83332042184,0
+WHLR.US,D,20251112,000000,13.92,13.92,11.7,12,38315.166662835145,0
+WHLR.US,D,20251113,000000,12,12.2874,11.46,11.64,11305.499998869449,0
+WHLR.US,D,20251114,000000,11.76,11.76,11.04,11.1,15353.833331797949,0
+WHLR.US,D,20251117,000000,11.22,13.32,11.1,12,22822.166664384447,0
+WHLR.US,D,20251118,000000,11.94,12.9,11.46,12.3,13243.166665342349,0
+WHLR.US,D,20251119,000000,12.18,12.78,11.58,12.6,13697.166665296949,0
+WHLR.US,D,20251120,000000,12.18,12.5334,12,12.36,11003.833332232949,0
+WHLR.US,D,20251121,000000,12.3,12.54,11.7,11.88,8274.83333250585,0
+WHLR.US,D,20251124,000000,12,12.7194,11.88,11.94,13375.999998662399,0
+WHLR.US,D,20251125,000000,12.0366,12.06,11.4,11.7,8649.6666658017,0
+WHLR.US,D,20251126,000000,11.46,11.64,8.1594,8.46,116192.33332171409,0
+WHLR.US,D,20251128,000000,8.7,9.4194,8.58,8.76,39172.3333294161,0
+WHLR.US,D,20251201,000000,8.55,13.74,7.92,10.92,693105.9999306893,0
+WHLR.US,D,20251202,000000,9.75,10.08,8.6322,9.75,142894.99998571048,0
+WHLR.US,D,20251203,000000,9.6,9.6,9,9.33,28983.666663768297,0
+WHLR.US,D,20251204,000000,9.24,10.02,8.46,9.72,136000.66665306658,0
+WHLR.US,D,20251205,000000,16.98,20.55,15.06,19.23,29481781.99705182,0
+WHLR.US,D,20251208,000000,17.43,19.5,12.36,14.22,1894034.9998105965,0
+WHLR.US,D,20251209,000000,11.82,12.6039,10.9548,11.25,330025.3333003308,0
+WHLR.US,D,20251210,000000,10.89,12.39,10.77,11.76,273001.33330603316,0
+WHLR.US,D,20251211,000000,10.71,11.5497,7.86,8.49,1018306.9998981692,0
+WHLR.US,D,20251212,000000,9.69,10.35,8.985,9.27,1121283.9998878716,0
+WHLR.US,D,20251215,000000,8.91,9.09,7.833,8.25,148944.6666517722,0
+WHLR.US,D,20251216,000000,8.25,8.97,7.8,8.64,109046.33332242869,0
+WHLR.US,D,20251217,000000,8.34,8.46,7.77,7.95,76719.3333256614,0
+WHLR.US,D,20251218,000000,8.1,8.1282,7.08,7.71,130219.66665364469,0
+WHLR.US,D,20251219,000000,7.53,7.68,7.2,7.2,61984.999993801495,0
+WHLR.US,D,20251222,000000,7.08,7.1856,5.7603,6.45,182412.33331509208,0
+WHLR.US,D,20251223,000000,6.03,6.0339,5.58,5.94,60370.9999939629,0
+WHLR.US,D,20251224,000000,5.94,5.9607,5.64,5.94,32430.6666634236,0
+WHLR.US,D,20251226,000000,5.67,5.7954,5.07,5.61,52945.999994705395,0
+WHLR.US,D,20251229,000000,5.43,5.61,5.1903,5.52,33566.999996643295,0
+WHLR.US,D,20251230,000000,5.49,5.5197,5.1,5.28,37308.9999962691,0
+WHLR.US,D,20251231,000000,5.16,5.31,4.74,5.1,37451.3333295882,0
+WHLR.US,D,20260102,000000,5.04,5.64,4.9221,5.64,87342.9999912657,0
+WHLR.US,D,20260105,000000,5.61,6.18,5.52,6.06,51181.333328215194,0
+WHLR.US,D,20260106,000000,5.97,6.15,5.7,5.85,35821.9999964178,0
+WHLR.US,D,20260107,000000,5.76,5.82,5.4003,5.58,29221.666663744498,0
+WHLR.US,D,20260108,000000,5.46,6.3348,5.37,5.49,470991.99995290075,0
+WHLR.US,D,20260109,000000,6.45,6.75,5.58,5.91,802240.6665864425,0
+WHLR.US,D,20260112,000000,5.61,5.745,5.34,5.52,98700.99999012989,0
+WHLR.US,D,20260113,000000,5.25,5.49,4.89,5.13,59555.999994044396,0
+WHLR.US,D,20260114,000000,5.22,5.25,5.07,5.22,38741.9999961258,0
+WHLR.US,D,20260115,000000,4.95,5.19,4.95,5.04,27732.666663893397,0
+WHLR.US,D,20260116,000000,4.95,5.2794,4.7838,5.07,66109.3333267224,0
+WHLR.US,D,20260120,000000,4.83,5.53,4.7,5.03,145842,0
+WHLR.US,D,20260121,000000,5.02,5.8,4.8601,5.65,439371,0
+WHLR.US,D,20260122,000000,5.54,5.6799,5.15,5.58,138316,0
+WHLR.US,D,20260123,000000,5.46,6.4,5.25,6.13,289827,0
+WHLR.US,D,20260126,000000,5.93,5.93,5.33,5.64,132027,0
+WHLR.US,D,20260127,000000,5.05,5.5599,5.05,5.35,111684,0
+WHLR.US,D,20260128,000000,5.23,5.45,5.22,5.32,40683,0
+WHLR.US,D,20260129,000000,5.23,5.51,4.7101,4.72,142923,0
+WHLR.US,D,20260130,000000,4.86,5,4.755,4.76,125743,0
+WHLR.US,D,20260202,000000,4.44,4.65,3.39,3.45,190562,0
+WHLR.US,D,20260203,000000,3.65,3.69,2.82,3.2,189763,0
+WHLR.US,D,20260204,000000,3.18,3.18,2.65,2.68,103564,0
+WHLR.US,D,20260205,000000,2.51,2.55,2.17,2.19,1196488,0
+WHLR.US,D,20260206,000000,2.81,3,2.5,2.54,27710301,0
+WHLR.US,D,20260209,000000,2.29,2.76,2.28,2.515,563416,0
+WHLR.US,D,20260210,000000,2.38,2.67,2.32,2.54,180155,0
+WHLR.US,D,20260211,000000,2.5,2.54,1.91,2.05,259589,0
+WHLR.US,D,20260212,000000,2,2.13,2,2.07,138800,0
+WHLR.US,D,20260213,000000,2.06,2.08,1.86,1.87,202720,0
+WHLR.US,D,20260217,000000,1.89,1.89,1.6502,1.66,97115,0
+WHLR.US,D,20260218,000000,1.6701,1.7299,1.63,1.7299,71333,0
diff --git a/daily/us/nasdaq stocks/3/wilc.us.txt b/daily/us/nasdaq stocks/3/wilc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d66eba53319552aad56ffbdacad830bab9cfbca
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wilc.us.txt	
@@ -0,0 +1,5089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WILC.US,D,20050225,000000,4.4093,4.54997,4.40098,4.51686,36828.528777729,0
+WILC.US,D,20050228,000000,6.96553,8.43803,5.68335,7.00696,969880.27722834,0
+WILC.US,D,20050301,000000,7.01519,7.03175,6.32037,6.70084,217595.76412111,0
+WILC.US,D,20050302,000000,7.03175,7.03175,6.27903,6.45281,95089.334290672,0
+WILC.US,D,20050303,000000,6.77529,6.77529,5.77435,5.96468,153636.47476999,0
+WILC.US,D,20050304,000000,5.96468,6.28726,5.88191,6.26238,118438.174268,0
+WILC.US,D,20050307,000000,6.57682,6.57682,6.20458,6.49414,165262.30141582,0
+WILC.US,D,20050308,000000,6.61816,6.66783,6.49414,6.65951,131911.59295964,0
+WILC.US,D,20050309,000000,6.78352,6.94897,6.49414,6.60161,117704.57154392,0
+WILC.US,D,20050310,000000,6.93251,6.93251,6.08047,6.32869,68423.606783116,0
+WILC.US,D,20050311,000000,7.03175,7.03175,6.13837,6.18803,53868.594331603,0
+WILC.US,D,20050314,000000,6.37004,6.37004,5.70813,5.7909,133788.44551298,0
+WILC.US,D,20050315,000000,6.45281,6.78352,5.82401,6.60994,399657.77692195,0
+WILC.US,D,20050316,000000,7.03175,7.03175,6.49414,6.63472,140808.87727988,0
+WILC.US,D,20050317,000000,6.98208,6.98208,6.61816,6.65951,107543.86031,0
+WILC.US,D,20050318,000000,6.86629,6.86629,6.20458,6.52726,71051.827368667,0
+WILC.US,D,20050321,000000,6.45281,6.45281,6.08047,6.20458,120794.69014093,0
+WILC.US,D,20050322,000000,6.61816,6.61816,6.08047,6.13013,69783.175364348,0
+WILC.US,D,20050323,000000,6.07215,6.16324,5.84057,5.97282,88194.304698837,0
+WILC.US,D,20050324,000000,5.87368,6.49414,5.7909,5.97282,33117.669414194,0
+WILC.US,D,20050328,000000,5.98114,5.98114,5.88191,5.88191,29422.485322539,0
+WILC.US,D,20050329,000000,5.88191,5.89846,5.72478,5.73291,67062.993183757,0
+WILC.US,D,20050330,000000,5.68335,5.7909,4.75676,5.10422,279963.49086714,0
+WILC.US,D,20050331,000000,5.00489,5.17044,4.80642,4.97187,62854.705192499,0
+WILC.US,D,20050401,000000,4.88087,4.95532,4.40098,4.45064,188066.68694977,0
+WILC.US,D,20050404,000000,4.30174,4.45064,4.12806,4.19419,162586.0099965,0
+WILC.US,D,20050405,000000,4.05361,4.30174,4.05361,4.23552,71594.191775784,0
+WILC.US,D,20050406,000000,4.22729,4.39275,4.22729,4.39275,89574.773642579,0
+WILC.US,D,20050407,000000,4.39275,4.75676,4.39275,4.74853,125749.12107377,0
+WILC.US,D,20050408,000000,4.92222,4.96355,4.7402,4.85609,61924.639060833,0
+WILC.US,D,20050411,000000,5.11254,5.11254,4.7981,5.04632,91101.545123888,0
+WILC.US,D,20050412,000000,5.05455,5.08767,4.8891,4.94709,54517.550587519,0
+WILC.US,D,20050413,000000,4.95532,4.95532,4.7981,4.81465,15714.982570782,0
+WILC.US,D,20050414,000000,4.83944,4.83944,4.50863,4.50863,37589.301973069,0
+WILC.US,D,20050415,000000,4.46729,4.46729,3.97926,4.02874,124110.53265303,0
+WILC.US,D,20050418,000000,4.03706,4.13629,4.01227,4.13629,77624.991377858,0
+WILC.US,D,20050419,000000,4.13629,4.13629,3.80549,3.8716,92380.64730946,0
+WILC.US,D,20050420,000000,4.12806,4.43408,3.82204,4.20251,83097.751300931,0
+WILC.US,D,20050421,000000,4.34318,4.54164,4.22729,4.48375,40690.915769457,0
+WILC.US,D,20050422,000000,4.48375,4.54997,4.42586,4.42586,12632.179100652,0
+WILC.US,D,20050425,000000,4.42586,4.50031,4.34318,4.36796,14480.816164605,0
+WILC.US,D,20050426,000000,4.54997,4.56643,4.34318,4.43408,21494.977822743,0
+WILC.US,D,20050427,000000,4.36796,4.51686,4.36796,4.43408,12754.446221331,0
+WILC.US,D,20050428,000000,4.35964,4.75676,4.35131,4.35131,14958.389447943,0
+WILC.US,D,20050429,000000,4.35131,4.48375,4.35131,4.37619,5743.4196175698,0
+WILC.US,D,20050502,000000,4.38451,4.45064,4.38451,4.39275,15294.885284344,0
+WILC.US,D,20050503,000000,4.40098,4.44241,4.40098,4.4093,14326.153482036,0
+WILC.US,D,20050504,000000,4.43408,4.43408,3.97926,4.16107,73003.92122704,0
+WILC.US,D,20050505,000000,4.13629,4.29351,4.09495,4.20251,15933.391359005,0
+WILC.US,D,20050506,000000,4.19419,4.24385,4.13629,4.13629,14402.439805194,0
+WILC.US,D,20050509,000000,4.21906,4.40098,4.13629,4.29351,45063.271606413,0
+WILC.US,D,20050510,000000,4.14462,4.29351,4.14462,4.22729,12296.728282378,0
+WILC.US,D,20050511,000000,4.21074,4.30174,4.20251,4.29351,4249.0436981512,0
+WILC.US,D,20050512,000000,4.33486,4.37619,4.17773,4.23552,18385.003881352,0
+WILC.US,D,20050513,000000,4.10328,4.26873,4.06184,4.14462,27131.805591515,0
+WILC.US,D,20050516,000000,4.14462,4.19419,4.01227,4.01227,22630.912525126,0
+WILC.US,D,20050517,000000,4.09495,4.17773,4.01227,4.13629,17531.224072844,0
+WILC.US,D,20050518,000000,4.13629,4.21906,4.13629,4.14462,9034.1816946673,0
+WILC.US,D,20050519,000000,4.22729,4.22729,4.0784,4.08662,7220.0302288555,0
+WILC.US,D,20050520,000000,4.00404,4.04529,3.97926,3.99572,15393.116988138,0
+WILC.US,D,20050523,000000,3.97094,4.00404,3.40013,3.67305,85642.370436444,0
+WILC.US,D,20050524,000000,3.67305,3.84682,3.67305,3.84682,29413.080159411,0
+WILC.US,D,20050525,000000,3.72271,3.79716,3.64826,3.73104,12961.359810175,0
+WILC.US,D,20050526,000000,3.68137,3.73937,3.5986,3.66482,29531.167207589,0
+WILC.US,D,20050527,000000,3.76415,3.76415,3.55726,3.5986,18563.701980806,0
+WILC.US,D,20050531,000000,3.72271,3.92127,3.64003,3.7475,57953.570184056,0
+WILC.US,D,20050601,000000,3.72271,4.01227,3.72271,3.90482,21349.720303303,0
+WILC.US,D,20050602,000000,3.84682,3.99572,3.84682,3.90482,25064.759739341,0
+WILC.US,D,20050603,000000,3.86337,3.9296,3.78893,3.92127,23764.757191258,0
+WILC.US,D,20050606,000000,3.9296,4.12806,3.9296,4.07007,31578.357715379,0
+WILC.US,D,20050607,000000,4.10328,4.17773,4.0784,4.11974,23268.373581661,0
+WILC.US,D,20050608,000000,4.19419,4.19419,4.08662,4.10328,8129.1959980123,0
+WILC.US,D,20050609,000000,4.07007,4.15284,4.07007,4.13629,5871.9568470024,0
+WILC.US,D,20050610,000000,4.09495,4.13629,4.09495,4.13629,6044.3848377045,0
+WILC.US,D,20050613,000000,4.07007,4.21906,4.07007,4.11141,18053.733135578,0
+WILC.US,D,20050614,000000,4.10328,4.12806,4.07007,4.07007,5932.5678982795,0
+WILC.US,D,20050615,000000,4.05361,4.32653,4.05361,4.12806,19364.185864914,0
+WILC.US,D,20050616,000000,4.06184,4.28519,4.06184,4.13629,7882.571720402,0
+WILC.US,D,20050617,000000,4.0784,4.29351,3.72271,4.15284,20481.31024104,0
+WILC.US,D,20050620,000000,3.97094,4.17773,3.97094,4.0205,19381.951173047,0
+WILC.US,D,20050621,000000,4.09495,4.09495,4.02874,4.05361,5124.768887293,0
+WILC.US,D,20050622,000000,4.05361,4.12806,4.05361,4.07007,12905.973849525,0
+WILC.US,D,20050623,000000,4.13629,4.13629,4.07007,4.08662,8978.7957340175,0
+WILC.US,D,20050624,000000,4.04529,4.07007,4.03706,4.03706,4228.1433356418,0
+WILC.US,D,20050627,000000,4.13629,4.33486,4.13629,4.21906,38188.097358962,0
+WILC.US,D,20050628,000000,4.67408,4.67408,3.84682,4.30174,25559.053312686,0
+WILC.US,D,20050629,000000,4.34318,4.34318,4.17773,4.26873,10715.615858545,0
+WILC.US,D,20050630,000000,4.32653,4.32653,4.22729,4.29351,5862.5516838731,0
+WILC.US,D,20050701,000000,4.23552,4.34318,4.22729,4.26873,9244.2303378862,0
+WILC.US,D,20050705,000000,4.26041,4.29351,4.24385,4.29351,18857.352074063,0
+WILC.US,D,20050706,000000,4.29351,4.36796,4.29351,4.33486,10784.587054825,0
+WILC.US,D,20050707,000000,4.30174,4.37619,4.22729,4.31007,6682.8909123652,0
+WILC.US,D,20050708,000000,4.34318,4.54997,4.28519,4.42586,18842.721820307,0
+WILC.US,D,20050711,000000,4.34318,4.41763,4.28519,4.28519,16391.10929796,0
+WILC.US,D,20050712,000000,4.54997,4.54997,4.14462,4.28519,20796.905714931,0
+WILC.US,D,20050713,000000,4.34318,4.50031,4.16107,4.25208,59342.399272802,0
+WILC.US,D,20050714,000000,4.13629,4.46729,4.13629,4.21906,30176.988409128,0
+WILC.US,D,20050715,000000,4.16107,4.54164,4.16107,4.21074,11192.144123758,0
+WILC.US,D,20050718,000000,4.1694,4.22729,4.1694,4.21074,12703.240333184,0
+WILC.US,D,20050719,000000,4.13629,4.19419,4.13629,4.17773,14329.288536412,0
+WILC.US,D,20050720,000000,4.13629,4.17773,4.0205,4.09495,10572.448375356,0
+WILC.US,D,20050721,000000,4.01227,4.1694,4.01227,4.1694,3947.0334598911,0
+WILC.US,D,20050722,000000,4.15284,4.15284,4.03706,4.06184,13813.049582431,0
+WILC.US,D,20050725,000000,3.97094,4.0205,3.9296,3.93782,20368.448283488,0
+WILC.US,D,20050726,000000,3.87993,3.96261,3.8716,3.9296,16961.689194465,0
+WILC.US,D,20050727,000000,3.85515,3.85515,3.76415,3.82204,28768.303975997,0
+WILC.US,D,20050728,000000,3.76415,3.85515,3.5986,3.66482,48805.481513712,0
+WILC.US,D,20050729,000000,3.62338,3.87993,3.54903,3.82204,20006.872012077,0
+WILC.US,D,20050801,000000,4.19419,4.19419,3.98739,4.04529,24992.653488683,0
+WILC.US,D,20050802,000000,4.10328,4.17773,3.90482,4.10328,33754.085452603,0
+WILC.US,D,20050803,000000,4.04529,4.04529,3.82204,3.93782,32729.967689645,0
+WILC.US,D,20050804,000000,4.05361,4.05361,3.8716,4.03706,32877.315245336,0
+WILC.US,D,20050805,000000,3.94605,4.02874,3.9296,3.99572,7865.8514303945,0
+WILC.US,D,20050808,000000,4.13629,4.13629,3.93782,3.94605,19848.029257006,0
+WILC.US,D,20050809,000000,3.88817,4.05361,3.88817,3.97926,7295.2715338892,0
+WILC.US,D,20050810,000000,3.97094,3.97094,3.80549,3.81381,14012.648044395,0
+WILC.US,D,20050811,000000,3.73937,3.89649,3.73937,3.79716,13049.141332714,0
+WILC.US,D,20050812,000000,3.7807,3.90482,3.72271,3.90482,20105.10371587,0
+WILC.US,D,20050815,000000,3.98739,3.98739,3.73104,3.83859,10826.387779844,0
+WILC.US,D,20050816,000000,3.75582,3.79716,3.68137,3.6897,28853.995462286,0
+WILC.US,D,20050817,000000,3.64003,3.6897,3.55726,3.55726,21637.100287806,0
+WILC.US,D,20050818,000000,3.55726,3.56558,3.39181,3.40836,61566.197843797,0
+WILC.US,D,20050819,000000,3.35046,3.5408,3.35046,3.39181,7746.7193640912,0
+WILC.US,D,20050822,000000,3.39181,3.41668,2.90369,3.00301,108575.29319983,0
+WILC.US,D,20050823,000000,2.97813,2.97813,2.57278,2.89536,140322.94385154,0
+WILC.US,D,20050824,000000,2.77144,2.97813,2.73,2.97813,53219.638075688,0
+WILC.US,D,20050825,000000,2.9699,3.30903,2.9699,3.22636,44694.380208124,0
+WILC.US,D,20050826,000000,3.26769,3.37535,3.2098,3.37535,20882.597201219,0
+WILC.US,D,20050829,000000,3.30081,3.39181,3.16023,3.25936,32476.028285157,0
+WILC.US,D,20050830,000000,3.27601,3.27601,3.13545,3.14358,4728.7070177408,0
+WILC.US,D,20050831,000000,3.30903,3.30903,3.14358,3.15191,17336.850701507,0
+WILC.US,D,20050901,000000,3.15191,3.30081,3.15191,3.22636,19981.791577066,0
+WILC.US,D,20050902,000000,3.22636,3.27601,3.22636,3.22636,12299.863336753,0
+WILC.US,D,20050906,000000,3.24291,3.30903,3.22636,3.25123,20791.680624303,0
+WILC.US,D,20050907,000000,3.30903,3.30903,3.22636,3.26769,17221.898707706,0
+WILC.US,D,20050908,000000,3.20157,3.30903,3.20157,3.22636,19767.562861345,0
+WILC.US,D,20050909,000000,3.20157,3.29258,3.20157,3.29258,14389.899587689,0
+WILC.US,D,20050912,000000,3.26769,3.30903,3.22636,3.30081,19425.841934317,0
+WILC.US,D,20050913,000000,3.30903,3.30903,3.2098,3.23458,16627.283394315,0
+WILC.US,D,20050914,000000,3.29258,3.29258,3.14358,3.14358,8996.5610421504,0
+WILC.US,D,20050915,000000,3.14358,3.24291,3.02779,3.04434,14813.131928504,0
+WILC.US,D,20050916,000000,3.01947,3.15191,2.89536,3.05267,26147.398517324,0
+WILC.US,D,20050919,000000,3.05267,3.05267,2.89536,2.92024,36843.159031485,0
+WILC.US,D,20050920,000000,2.85402,2.96167,2.85402,2.91201,41831.030544342,0
+WILC.US,D,20050921,000000,2.97813,3.05267,2.89536,2.89536,27415.005503517,0
+WILC.US,D,20050922,000000,3.01947,3.01947,2.85402,2.92024,7827.1857597522,0
+WILC.US,D,20050923,000000,2.90369,2.90369,2.89536,2.89536,3619.9427866197,0
+WILC.US,D,20050926,000000,2.83756,2.9699,2.83756,2.95334,14444.240530213,0
+WILC.US,D,20050927,000000,3.01947,3.01947,2.87889,2.96167,9271.4008091484,0
+WILC.US,D,20050928,000000,3.01947,3.02779,2.84579,2.84579,11773.174201518,0
+WILC.US,D,20050929,000000,2.85402,2.92856,2.81277,2.87057,8407.1708193867,0
+WILC.US,D,20050930,000000,2.85402,2.95334,2.85402,2.91201,12788.931819472,0
+WILC.US,D,20051003,000000,2.85402,2.97813,2.85402,2.88722,8340.2896593568,0
+WILC.US,D,20051004,000000,2.85402,2.96167,2.85402,2.89536,9126.1432897084,0
+WILC.US,D,20051005,000000,2.82924,2.94502,2.82924,2.87057,8997.6060602759,0
+WILC.US,D,20051006,000000,2.89536,2.89536,2.85402,2.85402,27259.297802822,0
+WILC.US,D,20051007,000000,3.01134,3.01134,2.85402,2.85402,6541.8134654271,0
+WILC.US,D,20051010,000000,2.85402,2.89536,2.85402,2.89536,6735.1418186386,0
+WILC.US,D,20051011,000000,2.81277,2.89536,2.79622,2.88722,16753.730587496,0
+WILC.US,D,20051012,000000,2.88722,2.88722,2.87057,2.87057,12752.356185081,0
+WILC.US,D,20051013,000000,2.77957,2.88722,2.77957,2.87057,18735.084953383,0
+WILC.US,D,20051014,000000,2.79622,2.79622,2.64732,2.64732,26965.647709566,0
+WILC.US,D,20051017,000000,2.62244,2.68034,2.48187,2.56455,16726.560116234,0
+WILC.US,D,20051018,000000,2.56455,2.60589,2.55622,2.60589,7925.4174635462,0
+WILC.US,D,20051019,000000,2.52321,2.581,2.48187,2.50665,13943.676848114,0
+WILC.US,D,20051020,000000,2.48187,2.64732,2.48187,2.52321,19853.254347633,0
+WILC.US,D,20051021,000000,2.49833,2.69689,2.48187,2.60589,13666.747044865,0
+WILC.US,D,20051024,000000,2.53967,2.53967,2.49833,2.53144,2235.2937703752,0
+WILC.US,D,20051025,000000,2.49,2.52321,2.48187,2.48187,22568.211437598,0
+WILC.US,D,20051026,000000,2.48187,2.63067,2.48187,2.63067,19247.143834862,0
+WILC.US,D,20051027,000000,2.51488,2.68866,2.49833,2.6721,13876.795688085,0
+WILC.US,D,20051028,000000,2.639,2.72177,2.639,2.72177,15136.042529272,0
+WILC.US,D,20051031,000000,2.64732,2.68866,2.63067,2.68866,69061.067839651,0
+WILC.US,D,20051101,000000,2.66378,2.68866,2.66378,2.6721,24514.035187219,0
+WILC.US,D,20051102,000000,2.6721,2.73,2.66378,2.73,14779.691348488,0
+WILC.US,D,20051103,000000,2.72177,2.85402,2.72177,2.83756,20489.670386043,0
+WILC.US,D,20051104,000000,2.77957,2.85402,2.77144,2.81277,28031.566197542,0
+WILC.US,D,20051107,000000,2.53967,2.77144,2.48187,2.69689,270344.09902221,0
+WILC.US,D,20051108,000000,2.60589,2.68866,2.59765,2.68866,45282.725412761,0
+WILC.US,D,20051109,000000,2.64732,2.74655,2.639,2.69689,24429.388719056,0
+WILC.US,D,20051110,000000,2.68866,2.73823,2.68866,2.70512,22435.494135664,0
+WILC.US,D,20051111,000000,2.58933,2.69689,2.58933,2.68034,15353.40629937,0
+WILC.US,D,20051114,000000,2.60589,2.62244,2.48187,2.548,21709.206538464,0
+WILC.US,D,20051115,000000,2.52321,2.55622,2.50665,2.53144,17104.856677653,0
+WILC.US,D,20051116,000000,2.44867,2.6721,2.42388,2.59765,8509.5825956825,0
+WILC.US,D,20051117,000000,2.48187,2.74655,1.81997,2.68034,44950.409648863,0
+WILC.US,D,20051118,000000,2.68866,2.81277,2.68866,2.81277,20357.998102235,0
+WILC.US,D,20051121,000000,2.85402,3.06913,2.65545,3.02779,23220.30274789,0
+WILC.US,D,20051122,000000,3.09401,3.51592,3.03612,3.06913,65696.109475645,0
+WILC.US,D,20051123,000000,3.16846,3.34214,3.14358,3.30081,31023.453090757,0
+WILC.US,D,20051125,000000,3.38348,3.38348,3.09401,3.22636,6285.7840246875,0
+WILC.US,D,20051128,000000,3.22636,3.30903,3.22636,3.22636,11679.122570226,0
+WILC.US,D,20051129,000000,3.22636,3.30081,3.22636,3.25123,4955.4759509673,0
+WILC.US,D,20051130,000000,3.26769,3.26769,3.22636,3.23458,11112.722746222,0
+WILC.US,D,20051201,000000,3.22636,3.27601,3.22636,3.22636,14324.063445784,0
+WILC.US,D,20051202,000000,3.10224,3.14358,3.06091,3.09401,16628.32841244,0
+WILC.US,D,20051205,000000,2.90369,2.97813,2.88722,2.89536,19158.317294198,0
+WILC.US,D,20051206,000000,2.85402,2.86234,2.63067,2.81277,8865.933776467,0
+WILC.US,D,20051207,000000,2.66378,2.77144,2.66378,2.66378,17860.404782367,0
+WILC.US,D,20051208,000000,2.6721,2.71345,2.6721,2.69689,7252.425790745,0
+WILC.US,D,20051209,000000,2.65545,2.72177,2.60589,2.72177,11883.946122817,0
+WILC.US,D,20051212,000000,2.69689,2.83756,2.69689,2.78789,13168.273399018,0
+WILC.US,D,20051213,000000,2.821,2.83756,2.60589,2.82924,18852.126983435,0
+WILC.US,D,20051214,000000,2.69689,2.86234,2.69689,2.73823,7011.026603762,0
+WILC.US,D,20051215,000000,2.60589,2.77144,2.60589,2.73,8944.310135877,0
+WILC.US,D,20051216,000000,2.64732,2.73,2.64732,2.65545,14178.805926344,0
+WILC.US,D,20051219,000000,2.64732,2.73823,2.581,2.71345,16282.427412911,0
+WILC.US,D,20051220,000000,2.581,2.77144,2.581,2.73,9407.2531654592,0
+WILC.US,D,20051221,000000,2.60589,2.79622,2.60589,2.69689,14548.74234276,0
+WILC.US,D,20051222,000000,2.73,2.74655,2.639,2.71345,18143.604694368,0
+WILC.US,D,20051223,000000,2.71345,2.73823,2.60589,2.68866,33629.728295673,0
+WILC.US,D,20051227,000000,2.581,2.73,2.581,2.63067,27157.931044652,0
+WILC.US,D,20051228,000000,2.64732,2.64732,2.581,2.58933,28880.120915422,0
+WILC.US,D,20051229,000000,2.581,2.59765,2.53144,2.56455,26164.118807331,0
+WILC.US,D,20051230,000000,2.50665,2.581,2.50665,2.581,14760.88102223,0
+WILC.US,D,20060103,000000,2.51488,2.68034,2.49833,2.6721,8793.8275258097,0
+WILC.US,D,20060104,000000,2.73,2.73,2.63067,2.6721,16319.003047302,0
+WILC.US,D,20060105,000000,2.70512,2.80445,2.69689,2.76311,13900.83110497,0
+WILC.US,D,20060106,000000,2.65545,2.75479,2.639,2.73,15290.705211842,0
+WILC.US,D,20060109,000000,2.84579,3.30903,2.84579,3.21803,109617.17627092,0
+WILC.US,D,20060110,000000,3.22636,3.58205,3.22636,3.55726,69993.224007568,0
+WILC.US,D,20060111,000000,3.47458,3.51592,3.35046,3.35046,34729.087363664,0
+WILC.US,D,20060112,000000,3.35046,3.38348,3.34214,3.3587,8350.7398406115,0
+WILC.US,D,20060113,000000,3.33391,3.39181,3.33391,3.36703,8431.2062362725,0
+WILC.US,D,20060117,000000,3.36703,3.38348,3.26769,3.32568,13348.016516598,0
+WILC.US,D,20060118,000000,3.34214,3.49113,3.30903,3.41668,20779.140406797,0
+WILC.US,D,20060119,000000,3.32568,3.38348,3.23458,3.27601,16046.253316555,0
+WILC.US,D,20060120,000000,3.31736,3.34214,3.2098,3.2098,2084.8111603078,0
+WILC.US,D,20060123,000000,3.2098,3.22636,3.2098,3.2098,5220.910554836,0
+WILC.US,D,20060124,000000,3.12712,3.26769,3.11879,3.26769,8180.4018861602,0
+WILC.US,D,20060125,000000,3.20157,3.29258,3.10224,3.10224,40167.361688598,0
+WILC.US,D,20060126,000000,3.22636,3.29258,3.16023,3.25936,20259.766398441,0
+WILC.US,D,20060127,000000,3.23458,3.30081,3.22636,3.25936,13755.57358553,0
+WILC.US,D,20060130,000000,3.16846,3.30081,3.15191,3.2098,21786.537879748,0
+WILC.US,D,20060131,000000,3.08578,3.24291,3.08578,3.22636,35586.002226548,0
+WILC.US,D,20060201,000000,3.24291,3.30081,3.10224,3.27601,8577.5087738379,0
+WILC.US,D,20060202,000000,3.17679,3.28425,3.17679,3.23458,10154.441125169,0
+WILC.US,D,20060203,000000,3.13545,3.27601,3.13545,3.23458,2851.854464401,0
+WILC.US,D,20060206,000000,3.11057,3.28425,3.10224,3.18501,16254.211923523,0
+WILC.US,D,20060207,000000,3.22636,3.34214,3.10224,3.34214,19842.804166378,0
+WILC.US,D,20060208,000000,3.35046,3.68137,3.30081,3.68137,31743.470579203,0
+WILC.US,D,20060209,000000,3.55726,3.68137,3.23458,3.39181,12653.079463162,0
+WILC.US,D,20060210,000000,3.37535,3.44147,3.36703,3.43315,7359.0176395427,0
+WILC.US,D,20060213,000000,3.30081,3.42491,3.30081,3.36703,11334.266588821,0
+WILC.US,D,20060214,000000,3.34214,3.38348,3.31736,3.34214,9687.3180230845,0
+WILC.US,D,20060215,000000,3.31736,3.47458,3.31736,3.47458,24115.883281416,0
+WILC.US,D,20060216,000000,3.47458,3.64003,3.39181,3.54903,13095.122130235,0
+WILC.US,D,20060217,000000,3.64003,3.64003,3.47458,3.5076,7374.6929114247,0
+WILC.US,D,20060221,000000,3.41668,3.66482,3.41668,3.66482,27593.703602971,0
+WILC.US,D,20060222,000000,3.66482,3.71448,3.64003,3.69793,27788.076974309,0
+WILC.US,D,20060223,000000,3.73937,3.87993,3.58205,3.73937,39241.475629433,0
+WILC.US,D,20060224,000000,3.84682,3.89649,3.73104,3.83027,23795.062716897,0
+WILC.US,D,20060227,000000,3.64826,4.07007,3.64826,4.01227,25024.004032447,0
+WILC.US,D,20060228,000000,3.90482,4.13629,3.90482,4.09495,22594.336890735,0
+WILC.US,D,20060301,000000,4.20251,4.54997,4.10328,4.39275,51312.479996709,0
+WILC.US,D,20060302,000000,4.38451,4.38451,4.22729,4.27686,8546.1582300739,0
+WILC.US,D,20060303,000000,4.19419,4.21074,4.07007,4.10328,9464.7291623599,0
+WILC.US,D,20060306,000000,4.13629,4.37619,3.84682,4.21074,50387.63895567,0
+WILC.US,D,20060307,000000,4.0784,4.20251,4.00404,4.0784,29526.987135087,0
+WILC.US,D,20060308,000000,4.13629,4.21074,3.83027,4.12806,18042.237936198,0
+WILC.US,D,20060309,000000,4.34318,4.34318,3.83859,4.09495,11022.851187432,0
+WILC.US,D,20060310,000000,4.05361,4.23552,4.05361,4.23552,18580.422270814,0
+WILC.US,D,20060313,000000,4.23552,4.24385,3.97094,4.0784,30761.153541264,0
+WILC.US,D,20060314,000000,4.54997,4.58308,3.19324,4.5582,60501.324373946,0
+WILC.US,D,20060315,000000,4.54997,4.54997,4.30174,4.34318,9558.780793652,0
+WILC.US,D,20060316,000000,4.34318,4.40098,4.34318,4.38451,8961.0304258845,0
+WILC.US,D,20060317,000000,4.20251,4.30174,4.13629,4.23552,11617.466500824,0
+WILC.US,D,20060320,000000,4.13629,4.20251,4.07007,4.13629,8947.4451902535,0
+WILC.US,D,20060321,000000,4.17773,4.38451,3.97094,4.26041,24932.042437406,0
+WILC.US,D,20060322,000000,4.21906,4.54997,4.21906,4.52509,19997.466848948,0
+WILC.US,D,20060323,000000,4.54997,4.54997,4.42586,4.50031,15539.419525703,0
+WILC.US,D,20060324,000000,4.46729,4.50031,4.4093,4.48375,6388.1958009833,0
+WILC.US,D,20060327,000000,4.35964,4.35964,3.84682,4.20251,88188.034590084,0
+WILC.US,D,20060328,000000,3.97926,4.50031,3.97926,4.50031,47967.376977088,0
+WILC.US,D,20060329,000000,4.38451,4.54997,4.26041,4.30174,21673.675922198,0
+WILC.US,D,20060330,000000,4.30174,4.46729,4.30174,4.46729,11662.402280218,0
+WILC.US,D,20060331,000000,4.39275,4.46729,4.34318,4.46729,13780.654020542,0
+WILC.US,D,20060403,000000,4.30174,4.54997,4.30174,4.54997,33386.239072438,0
+WILC.US,D,20060404,000000,4.54997,4.5582,4.38451,4.38451,24325.931924634,0
+WILC.US,D,20060405,000000,4.40098,4.62442,4.35131,4.43408,36234.958482463,0
+WILC.US,D,20060406,000000,4.54164,4.63275,4.50863,4.60786,14095.204476307,0
+WILC.US,D,20060407,000000,4.63275,4.78164,4.60786,4.78164,7551.3009746288,0
+WILC.US,D,20060410,000000,4.65753,4.78987,4.54997,4.54997,20787.500551801,0
+WILC.US,D,20060411,000000,4.54997,4.67408,4.54997,4.67408,4078.7057437,0
+WILC.US,D,20060412,000000,4.60786,4.67408,4.59131,4.59131,7856.4462672653,0
+WILC.US,D,20060413,000000,4.59131,4.59953,4.59131,4.59131,1389.8741068719,0
+WILC.US,D,20060417,000000,4.59131,4.59131,4.51686,4.54997,11484.749198889,0
+WILC.US,D,20060418,000000,4.50863,4.67408,4.50863,4.59953,2326.2103472908,0
+WILC.US,D,20060419,000000,4.50863,4.64088,4.50863,4.57475,8536.7530669447,0
+WILC.US,D,20060420,000000,4.62442,4.63275,4.50863,4.62442,8247.2830461902,0
+WILC.US,D,20060421,000000,4.71533,4.78164,4.67408,4.67408,9213.9248122477,0
+WILC.US,D,20060424,000000,4.75676,4.78987,4.75676,4.78987,27197.641733419,0
+WILC.US,D,20060425,000000,4.85609,5.02154,4.85609,4.92222,34287.044696591,0
+WILC.US,D,20060426,000000,5.04632,5.32756,5.04632,5.27799,37111.72868973,0
+WILC.US,D,20060427,000000,5.35244,5.52613,5.29446,5.36891,28922.966658567,0
+WILC.US,D,20060428,000000,5.50966,5.63368,5.37723,5.46823,9719.713584974,0
+WILC.US,D,20060501,000000,5.46001,5.46001,5.25312,5.29446,14122.374947569,0
+WILC.US,D,20060502,000000,5.26144,5.26144,4.98843,5.17867,27099.410029625,0
+WILC.US,D,20060503,000000,5.36891,5.36891,4.84777,5.17044,19155.182239821,0
+WILC.US,D,20060504,000000,5.36891,5.36891,5.29446,5.29446,13228.884450295,0
+WILC.US,D,20060505,000000,5.32756,5.61713,5.32756,5.54268,25148.361189378,0
+WILC.US,D,20060508,000000,5.50134,5.58401,5.46001,5.58401,25707.445886503,0
+WILC.US,D,20060509,000000,5.58401,5.87368,5.58401,5.66679,32167.747938143,0
+WILC.US,D,20060510,000000,5.21177,5.66679,5.21177,5.43522,9204.5196491185,0
+WILC.US,D,20060511,000000,5.50134,5.50134,5.21177,5.22001,6527.1832116705,0
+WILC.US,D,20060512,000000,5.15389,6.20458,5.129,5.82401,62586.135534254,0
+WILC.US,D,20060515,000000,6.09693,6.09693,5.84057,5.87368,14021.008189399,0
+WILC.US,D,20060516,000000,6.0308,6.57682,6.0308,6.57682,146861.62226259,0
+WILC.US,D,20060517,000000,6.53549,6.53549,6.39482,6.39482,17950.276341157,0
+WILC.US,D,20060518,000000,6.1218,6.2376,5.83225,6.13013,9598.4914824198,0
+WILC.US,D,20060519,000000,6.13013,6.29549,6.1218,6.29549,8498.0873963024,0
+WILC.US,D,20060522,000000,6.1218,6.13013,6.1218,6.1218,6986.9911868763,0
+WILC.US,D,20060523,000000,5.91502,6.20458,5.87368,6.16324,11937.242047216,0
+WILC.US,D,20060524,000000,5.98114,6.16324,5.98114,6.08047,8670.5153870045,0
+WILC.US,D,20060525,000000,6.1218,6.60994,6.10525,6.35347,31617.023386022,0
+WILC.US,D,20060526,000000,6.47759,6.60994,6.22937,6.41137,34285.999678465,0
+WILC.US,D,20060530,000000,6.60994,6.82486,6.1218,6.65127,65397.234291761,0
+WILC.US,D,20060531,000000,6.78352,6.94897,6.68438,6.93251,55486.282389827,0
+WILC.US,D,20060601,000000,6.94897,7.11442,6.87453,7.11442,89488.037138166,0
+WILC.US,D,20060602,000000,7.11442,7.44542,7.11442,7.30475,99020.69247868,0
+WILC.US,D,20060605,000000,7.40399,7.40399,6.37826,6.57682,116536.24127965,0
+WILC.US,D,20060606,000000,6.61816,7.07308,6.61816,7.03175,68961.791117732,0
+WILC.US,D,20060607,000000,6.97385,7.07308,6.63472,6.94897,21930.750381063,0
+WILC.US,D,20060608,000000,6.85806,6.86629,6.29549,6.54371,52311.517324656,0
+WILC.US,D,20060609,000000,6.65127,6.86629,6.65127,6.78352,16248.986832896,0
+WILC.US,D,20060612,000000,6.94897,7.02342,6.32869,6.4196,28799.654519762,0
+WILC.US,D,20060613,000000,6.36171,6.46094,5.42689,5.6088,69927.387865664,0
+WILC.US,D,20060614,000000,5.54268,6.29549,5.54268,5.7909,38283.194008379,0
+WILC.US,D,20060615,000000,6.03913,6.70084,5.9977,6.61816,36542.19381135,0
+WILC.US,D,20060616,000000,6.74218,6.98208,6.70084,6.72563,30603.355804319,0
+WILC.US,D,20060619,000000,6.38649,6.68438,5.81569,6.48582,6850.09381244,0
+WILC.US,D,20060620,000000,6.73395,6.92418,6.53549,6.66783,12009.348297873,0
+WILC.US,D,20060621,000000,6.49414,6.57682,6.45281,6.49414,10850.42319673,0
+WILC.US,D,20060622,000000,6.87453,6.87453,6.49414,6.49414,6236.6681727905,0
+WILC.US,D,20060623,000000,6.19625,6.49414,5.86535,6.31204,17398.506770909,0
+WILC.US,D,20060626,000000,6.31204,6.49414,6.03913,6.13013,21557.678910271,0
+WILC.US,D,20060627,000000,6.07215,6.11358,5.80746,5.81569,17345.210846511,0
+WILC.US,D,20060628,000000,5.69158,5.69158,5.0381,5.58401,36641.47053327,0
+WILC.US,D,20060629,000000,5.46001,5.70813,5.129,5.65846,18929.45832472,0
+WILC.US,D,20060630,000000,6.16324,6.16324,5.59234,5.73291,5349.4477842686,0
+WILC.US,D,20060703,000000,5.95635,6.04736,5.95635,6.04736,6659.9005136049,0
+WILC.US,D,20060705,000000,6.20458,6.28726,6.1218,6.17147,9878.5563400451,0
+WILC.US,D,20060706,000000,6.32869,6.37004,6.29549,6.29549,5825.9760494818,0
+WILC.US,D,20060707,000000,6.48582,6.53549,6.1218,6.16324,12922.694139532,0
+WILC.US,D,20060710,000000,6.53549,6.53549,6.28726,6.28726,1640.6784569841,0
+WILC.US,D,20060711,000000,6.16324,6.16324,5.83225,6.06392,3970.0238586514,0
+WILC.US,D,20060712,000000,6.05559,6.06392,6.03913,6.06392,2696.1467637064,0
+WILC.US,D,20060713,000000,5.96468,5.96468,5.58401,5.58401,22160.654368666,0
+WILC.US,D,20060714,000000,5.70813,6.06392,5.33589,5.47656,24981.158289302,0
+WILC.US,D,20060717,000000,5.29446,5.52613,5.00489,5.21177,20528.336056685,0
+WILC.US,D,20060718,000000,4.97187,5.21177,4.75676,4.9801,28885.34600605,0
+WILC.US,D,20060719,000000,5.04632,5.12077,4.88087,5.04632,9179.4392141073,0
+WILC.US,D,20060720,000000,5.13732,5.28622,5.01322,5.17867,5953.4682607888,0
+WILC.US,D,20060721,000000,5.37723,5.46001,5.17044,5.36891,8594.2290638454,0
+WILC.US,D,20060724,000000,5.65846,5.65846,5.11254,5.129,11194.234160009,0
+WILC.US,D,20060725,000000,5.34412,5.34412,5.07934,5.11254,28107.852520702,0
+WILC.US,D,20060726,000000,5.09599,5.129,5.04632,5.129,25594.583928952,0
+WILC.US,D,20060727,000000,5.25312,5.58401,5.25312,5.41857,33343.393329295,0
+WILC.US,D,20060728,000000,5.41857,5.48479,5.37723,5.40211,5281.5216061132,0
+WILC.US,D,20060731,000000,5.40211,5.40211,5.18699,5.33589,5570.9916268677,0
+WILC.US,D,20060801,000000,5.17044,5.17044,4.96355,5.16211,6098.7257802288,0
+WILC.US,D,20060802,000000,4.91398,5.36077,4.8313,5.12077,13532.984724805,0
+WILC.US,D,20060803,000000,5.0381,5.11254,5.02154,5.09599,3819.541248584,0
+WILC.US,D,20060804,000000,5.36891,5.62546,5.129,5.21177,32345.401019473,0
+WILC.US,D,20060807,000000,5.02154,5.41857,5.02154,5.41857,4141.406831228,0
+WILC.US,D,20060808,000000,5.28622,5.36891,5.04632,5.33589,17509.278692209,0
+WILC.US,D,20060809,000000,5.36891,5.86535,5.29446,5.37723,10970.600281159,0
+WILC.US,D,20060810,000000,5.41857,5.41857,5.06288,5.25312,5945.1081157851,0
+WILC.US,D,20060811,000000,5.41857,5.41857,5.29446,5.31111,11110.632709971,0
+WILC.US,D,20060814,000000,5.28622,5.37723,5.17867,5.26967,11396.967676349,0
+WILC.US,D,20060815,000000,5.27799,5.46001,5.27799,5.46001,10703.075641039,0
+WILC.US,D,20060816,000000,5.29446,5.84057,5.10422,5.29446,37464.944816139,0
+WILC.US,D,20060817,000000,5.26144,5.35244,5.25312,5.33589,17911.610670514,0
+WILC.US,D,20060818,000000,5.31934,5.33589,5.31934,5.33589,726.28759719997,0
+WILC.US,D,20060821,000000,5.16211,5.35244,5.16211,5.34412,4122.5965049696,0
+WILC.US,D,20060822,000000,5.33589,5.33589,5.17044,5.25312,2912.4655156782,0
+WILC.US,D,20060823,000000,5.25312,5.32756,5.19532,5.21177,1505.8711187988,0
+WILC.US,D,20060824,000000,5.04632,5.22001,5.04632,5.17044,3630.3929678744,0
+WILC.US,D,20060825,000000,5.02154,5.26967,5.02154,5.17044,12118.030182922,0
+WILC.US,D,20060828,000000,5.02977,5.13732,4.96355,5.129,16153.890183478,0
+WILC.US,D,20060829,000000,5.06288,5.11254,5.02154,5.02154,3835.216520466,0
+WILC.US,D,20060830,000000,5.02154,5.0712,5.01322,5.01322,11004.040861174,0
+WILC.US,D,20060831,000000,5.01322,5.06288,5.01322,5.06288,6173.9670852625,0
+WILC.US,D,20060901,000000,5.08767,5.25312,5.08767,5.17044,42565.678286546,0
+WILC.US,D,20060905,000000,5.33589,5.36077,5.22834,5.33589,12302.998391129,0
+WILC.US,D,20060906,000000,5.37723,5.7909,5.37723,5.66679,54180.009732992,0
+WILC.US,D,20060907,000000,5.58401,5.91502,5.58401,5.70813,10759.506619814,0
+WILC.US,D,20060908,000000,5.7909,5.7909,5.74124,5.7909,18999.474539126,0
+WILC.US,D,20060911,000000,5.91502,6.13013,5.79923,5.98114,15032.585734852,0
+WILC.US,D,20060912,000000,6.1218,6.1218,5.80746,5.87368,7525.1755214921,0
+WILC.US,D,20060913,000000,5.58401,5.9977,5.58401,5.9977,13712.727842386,0
+WILC.US,D,20060914,000000,6.1218,6.1218,5.74956,6.03913,13243.51470405,0
+WILC.US,D,20060915,000000,6.1218,6.1218,5.82401,5.98947,4731.8420721172,0
+WILC.US,D,20060918,000000,5.81569,5.88191,5.81569,5.87368,1202.8158624132,0
+WILC.US,D,20060919,000000,5.79923,5.88191,5.79923,5.83225,5894.9472457626,0
+WILC.US,D,20060920,000000,5.79923,5.79923,5.74956,5.7909,3777.7405235653,0
+WILC.US,D,20060921,000000,5.9067,5.9067,5.66679,5.70813,14076.394150048,0
+WILC.US,D,20060922,000000,5.70813,5.71646,5.62546,5.62546,11906.936521578,0
+WILC.US,D,20060925,000000,5.60066,5.67511,5.58401,5.67511,4237.5484987711,0
+WILC.US,D,20060926,000000,5.69158,5.74956,5.59234,5.72478,2660.6161474405,0
+WILC.US,D,20060928,000000,5.74956,5.74956,5.59234,5.67511,2865.4397000321,0
+WILC.US,D,20060929,000000,5.70813,5.72478,5.39378,5.55923,7839.7259772578,0
+WILC.US,D,20061002,000000,5.58401,5.58401,5.29446,5.38556,13449.383274768,0
+WILC.US,D,20061003,000000,5.37723,5.37723,5.28622,5.28622,5445.5894518116,0
+WILC.US,D,20061004,000000,5.23666,5.33589,5.15389,5.23666,5535.4610106018,0
+WILC.US,D,20061005,000000,5.19532,5.58401,5.19532,5.41857,4582.4044801754,0
+WILC.US,D,20061006,000000,5.58401,5.58401,5.29446,5.36891,3901.0526623705,0
+WILC.US,D,20061009,000000,5.29446,5.29446,4.97187,5.20345,8560.7884838304,0
+WILC.US,D,20061010,000000,5.29446,5.29446,5.00489,5.17867,5202.1002285776,0
+WILC.US,D,20061011,000000,5.09599,5.09599,4.50863,4.75676,27592.658584846,0
+WILC.US,D,20061012,000000,4.67408,4.95532,4.42586,4.80642,38613.419736027,0
+WILC.US,D,20061013,000000,4.83944,4.90565,4.82298,4.89743,6968.1808606178,0
+WILC.US,D,20061016,000000,4.8891,4.89743,4.62442,4.83944,27553.992914204,0
+WILC.US,D,20061017,000000,4.54997,4.88087,4.54997,4.88087,15305.335465598,0
+WILC.US,D,20061018,000000,4.83944,4.94709,4.73198,4.88087,28406.727704586,0
+WILC.US,D,20061019,000000,4.96355,5.50134,4.93044,5.41857,10628.879354131,0
+WILC.US,D,20061020,000000,5.37723,5.37723,5.17867,5.36891,7680.8832221867,0
+WILC.US,D,20061023,000000,5.37723,5.37723,5.25312,5.37723,20544.011328568,0
+WILC.US,D,20061024,000000,5.37723,5.37723,5.14565,5.37723,6136.3464327457,0
+WILC.US,D,20061025,000000,5.37723,5.37723,5.24479,5.36891,3165.3599020413,0
+WILC.US,D,20061026,000000,5.37723,5.37723,5.22001,5.25312,17561.529598482,0
+WILC.US,D,20061027,000000,5.20345,5.37723,5.08767,5.37723,2302.1749304051,0
+WILC.US,D,20061030,000000,5.37723,5.37723,5.17044,5.35244,2054.5056346693,0
+WILC.US,D,20061101,000000,5.16211,5.36891,5.16211,5.35244,1026.2077992092,0
+WILC.US,D,20061102,000000,5.16211,5.30278,4.73198,4.74853,18978.574176617,0
+WILC.US,D,20061103,000000,4.83944,5.28622,4.83944,5.10422,1934.3285502405,0
+WILC.US,D,20061106,000000,5.07934,5.26967,5.05455,5.129,2357.5608910549,0
+WILC.US,D,20061108,000000,5.129,5.129,5.04632,5.04632,2767.2079962382,0
+WILC.US,D,20061109,000000,4.78987,5.04632,4.78987,4.96355,12301.953373004,0
+WILC.US,D,20061110,000000,5.12077,5.27799,5.04632,5.27799,1262.3818955648,0
+WILC.US,D,20061113,000000,5.28622,5.28622,4.80642,5.00489,7203.3099388481,0
+WILC.US,D,20061114,000000,5.04632,5.04632,4.96355,4.96355,12118.030182922,0
+WILC.US,D,20061115,000000,4.8313,4.98843,4.7981,4.92222,15448.502948788,0
+WILC.US,D,20061116,000000,4.93044,5.12077,4.93044,5.01322,2961.5813675751,0
+WILC.US,D,20061117,000000,5.01322,5.01322,4.96355,4.96355,7839.7259772578,0
+WILC.US,D,20061120,000000,4.92222,4.96355,4.83944,4.96355,14083.709276927,0
+WILC.US,D,20061121,000000,4.96355,5.04632,4.95532,5.00489,6648.4053142248,0
+WILC.US,D,20061122,000000,5.02154,5.04632,4.96355,5.00489,13518.354471049,0
+WILC.US,D,20061124,000000,4.94709,5.02977,4.94709,5.00489,2902.0153344235,0
+WILC.US,D,20061127,000000,4.97187,5.04632,4.97187,5.00489,21486.617677739,0
+WILC.US,D,20061128,000000,5.04632,5.25312,4.83944,4.95532,20100.923643369,0
+WILC.US,D,20061129,000000,4.92222,4.95532,4.83944,4.94709,15233.229214941,0
+WILC.US,D,20061130,000000,4.96355,5.04632,4.85609,4.92222,14686.684735321,0
+WILC.US,D,20061201,000000,4.96355,5.16211,4.96355,5.16211,6605.5595710806,0
+WILC.US,D,20061204,000000,5.12077,5.129,4.94709,4.95532,8601.5441907237,0
+WILC.US,D,20061205,000000,4.8891,4.95532,4.84777,4.95532,4936.6656247089,0
+WILC.US,D,20061206,000000,4.8891,4.95532,4.83944,4.95532,12692.790151929,0
+WILC.US,D,20061207,000000,4.92222,4.94709,4.88087,4.94709,2152.7373384632,0
+WILC.US,D,20061208,000000,4.88087,4.96355,4.88087,4.96355,4416.246598226,0
+WILC.US,D,20061211,000000,4.89743,4.95532,4.87265,4.8891,8067.5399286097,0
+WILC.US,D,20061212,000000,4.83944,4.86432,4.7981,4.8313,14929.12894043,0
+WILC.US,D,20061213,000000,4.7981,4.81465,4.68231,4.78164,18169.730147505,0
+WILC.US,D,20061214,000000,4.7402,4.74853,4.67408,4.67408,2961.5813675751,0
+WILC.US,D,20061215,000000,4.63275,4.65753,4.62442,4.6492,5972.2785870472,0
+WILC.US,D,20061218,000000,4.71533,4.71533,4.54997,4.67408,16467.395621118,0
+WILC.US,D,20061219,000000,4.67408,4.67408,4.54997,4.63275,7796.8802341136,0
+WILC.US,D,20061220,000000,4.64088,4.7072,4.63275,4.7072,785.85363035162,0
+WILC.US,D,20061221,000000,4.71533,4.71533,4.5582,4.59953,9379.0376760716,0
+WILC.US,D,20061222,000000,4.57475,4.59131,4.50863,4.52509,4788.2730508925,0
+WILC.US,D,20061226,000000,4.46729,4.54164,4.15284,4.35964,59955.824912452,0
+WILC.US,D,20061227,000000,4.26041,4.38451,4.26041,4.38451,16614.74317681,0
+WILC.US,D,20061228,000000,4.26041,4.32653,3.99572,4.21906,23071.910174073,0
+WILC.US,D,20061229,000000,4.11141,4.29351,4.11141,4.29351,31237.681806477,0
+WILC.US,D,20070103,000000,4.34318,4.75676,4.34318,4.74853,10003.958515101,0
+WILC.US,D,20070104,000000,4.76499,4.76499,4.59953,4.61609,12310.313518008,0
+WILC.US,D,20070105,000000,4.63275,4.63275,4.49208,4.51686,4965.926132222,0
+WILC.US,D,20070108,000000,4.54997,4.56643,4.48375,4.49208,3626.2128953725,0
+WILC.US,D,20070109,000000,4.54997,4.72365,4.54997,4.59131,5681.7635481673,0
+WILC.US,D,20070110,000000,4.76499,4.76499,4.54997,4.61609,8773.9721814258,0
+WILC.US,D,20070111,000000,4.72365,4.72365,4.5582,4.62442,3726.5346354174,0
+WILC.US,D,20070112,000000,4.7402,4.75676,4.61609,4.64088,13489.093963536,0
+WILC.US,D,20070116,000000,4.57475,4.57475,4.50863,4.54164,6364.1603840976,0
+WILC.US,D,20070117,000000,4.4093,4.51686,4.30174,4.30174,16313.777956675,0
+WILC.US,D,20070118,000000,4.59131,4.59131,4.47543,4.47543,604.02047652026,0
+WILC.US,D,20070119,000000,4.49208,4.49208,4.45896,4.48375,6680.8008761143,0
+WILC.US,D,20070122,000000,4.50031,4.63275,4.44241,4.63275,8338.1996231059,0
+WILC.US,D,20070123,000000,4.6492,4.6492,4.51686,4.60786,6950.4155524849,0
+WILC.US,D,20070124,000000,4.46729,4.53341,4.46729,4.50863,47321.555775549,0
+WILC.US,D,20070125,000000,4.54997,4.63275,4.54164,4.54997,9449.0538904779,0
+WILC.US,D,20070126,000000,4.49208,4.62442,4.49208,4.54997,8099.9354904992,0
+WILC.US,D,20070129,000000,4.69054,4.83944,4.69054,4.8313,18638.94328584,0
+WILC.US,D,20070130,000000,4.87265,5.01322,4.87265,4.92222,33599.422770034,0
+WILC.US,D,20070131,000000,4.92222,4.92222,4.86432,4.92222,3403.6240346479,0
+WILC.US,D,20070201,000000,4.92222,4.92222,4.7981,4.86432,604.02047652026,0
+WILC.US,D,20070202,000000,4.6492,4.7981,4.6492,4.7981,1571.7072607032,0
+WILC.US,D,20070205,000000,4.75676,4.88087,4.59953,4.88087,4242.7735893984,0
+WILC.US,D,20070206,000000,4.83944,5.22001,4.72365,4.7981,121199.11215548,0
+WILC.US,D,20070207,000000,4.96355,5.29446,4.86432,5.24479,354001.9800384,0
+WILC.US,D,20070208,000000,5.29446,5.30278,5.04632,5.10422,45449.928312836,0
+WILC.US,D,20070209,000000,5.129,5.129,5.04632,5.10422,37620.652516833,0
+WILC.US,D,20070212,000000,5.09599,5.12077,5.04632,5.04632,30968.067130106,0
+WILC.US,D,20070213,000000,5.08767,5.31934,5.08767,5.23666,74765.821786579,0
+WILC.US,D,20070214,000000,5.32756,5.33589,5.25312,5.31111,20338.14275785,0
+WILC.US,D,20070215,000000,5.29446,5.36077,5.29446,5.33589,47465.768276864,0
+WILC.US,D,20070216,000000,5.36891,5.40211,5.30278,5.40211,49219.308691398,0
+WILC.US,D,20070220,000000,5.40211,6.01425,5.40211,5.94803,151739.76687227,0
+WILC.US,D,20070221,000000,6.02248,6.53549,6.02248,6.52726,572059.64217096,0
+WILC.US,D,20070222,000000,6.53549,6.57682,6.41137,6.56859,248686.0983719,0
+WILC.US,D,20070223,000000,6.56859,6.73395,6.53549,6.65951,213172.202396,0
+WILC.US,D,20070226,000000,6.61816,6.66783,6.53549,6.59338,83091.481192179,0
+WILC.US,D,20070227,000000,6.50237,6.50237,5.92325,6.14659,44079.909550349,0
+WILC.US,D,20070228,000000,6.03913,6.06392,5.82401,5.89013,54482.019971253,0
+WILC.US,D,20070301,000000,6.02248,6.37004,5.83225,6.19625,140030.33877641,0
+WILC.US,D,20070302,000000,6.13013,6.32869,6.13013,6.20458,96179.288195535,0
+WILC.US,D,20070305,000000,6.10525,6.10525,5.88191,6.06392,50272.68696187,0
+WILC.US,D,20070306,000000,5.95635,6.29549,5.95635,6.1797,11055.246749322,0
+WILC.US,D,20070307,000000,6.29549,6.37004,6.17147,6.17147,25936.30485598,0
+WILC.US,D,20070308,000000,6.22937,6.27903,6.14659,6.20458,4257.4038431549,0
+WILC.US,D,20070309,000000,6.20458,6.27903,6.20458,6.20458,12318.673663012,0
+WILC.US,D,20070312,000000,6.20458,6.27903,6.13013,6.13013,31882.45798989,0
+WILC.US,D,20070313,000000,6.13013,6.22937,6.08047,6.11358,15582.265268848,0
+WILC.US,D,20070314,000000,6.03913,6.09693,5.54268,6.08047,46577.502870216,0
+WILC.US,D,20070315,000000,6.1218,6.2376,6.1218,6.20458,16153.890183478,0
+WILC.US,D,20070316,000000,6.24592,6.24592,6.04736,6.19625,14676.234554067,0
+WILC.US,D,20070319,000000,6.20458,6.53549,5.55101,5.78258,287285.9328723,0
+WILC.US,D,20070320,000000,5.94803,6.0308,5.87368,6.0308,58740.468832533,0
+WILC.US,D,20070321,000000,5.98947,6.13013,5.89846,5.95635,20923.352908112,0
+WILC.US,D,20070322,000000,5.95635,6.05559,5.95635,6.05559,21432.276735214,0
+WILC.US,D,20070323,000000,6.14659,6.14659,6.03913,6.11358,19751.887589463,0
+WILC.US,D,20070326,000000,5.93148,6.06392,5.91502,6.04736,12332.258898643,0
+WILC.US,D,20070327,000000,5.9977,6.07215,5.97282,5.98114,9417.7033467139,0
+WILC.US,D,20070328,000000,6.07215,6.07215,5.91502,5.9977,8088.4402911191,0
+WILC.US,D,20070329,000000,5.95635,6.08047,5.91502,5.98114,37363.578057968,0
+WILC.US,D,20070330,000000,5.9398,6.08047,5.91502,6.0308,8610.9493538529,0
+WILC.US,D,20070402,000000,5.98947,5.9977,5.95635,5.96468,5681.7635481673,0
+WILC.US,D,20070403,000000,5.95635,6.0308,5.95635,5.98114,9571.3210111576,0
+WILC.US,D,20070404,000000,6.01425,6.1218,5.96468,6.11358,21456.3121521,0
+WILC.US,D,20070405,000000,6.1218,6.16324,6.03913,6.16324,22420.863881908,0
+WILC.US,D,20070409,000000,6.22104,6.41137,6.19625,6.20458,17103.811659528,0
+WILC.US,D,20070410,000000,6.1218,6.20458,5.91502,5.95635,20206.470474041,0
+WILC.US,D,20070411,000000,5.96468,5.9977,5.87368,5.95635,30770.558704394,0
+WILC.US,D,20070412,000000,6.03913,6.13013,5.97282,6.03913,28515.409589634,0
+WILC.US,D,20070413,000000,6.15492,6.16324,5.98947,6.08047,22224.400474319,0
+WILC.US,D,20070416,000000,6.09693,6.14659,6.08047,6.08047,17278.329686481,0
+WILC.US,D,20070417,000000,6.15492,6.16324,5.96468,6.11358,13224.704377793,0
+WILC.US,D,20070418,000000,6.16324,6.16324,5.89013,5.96468,59477.206610988,0
+WILC.US,D,20070419,000000,6.06392,6.08047,5.9977,6.03913,25814.0377353,0
+WILC.US,D,20070420,000000,6.15492,6.1797,5.92325,6.1218,9738.5239112324,0
+WILC.US,D,20070423,000000,6.06392,6.18803,5.98947,6.1797,18379.778790724,0
+WILC.US,D,20070424,000000,6.18803,6.32869,6.03913,6.32869,10649.779716641,0
+WILC.US,D,20070425,000000,6.22937,6.32037,6.1797,6.22937,15315.785646853,0
+WILC.US,D,20070426,000000,6.19625,6.37004,6.1797,6.25415,9709.2634037193,0
+WILC.US,D,20070427,000000,6.25415,6.53549,6.24592,6.52726,11884.991140943,0
+WILC.US,D,20070430,000000,6.53549,6.53549,6.26238,6.50237,11912.161612204,0
+WILC.US,D,20070501,000000,6.60994,6.60994,6.28726,6.46094,49417.862135236,0
+WILC.US,D,20070502,000000,6.46094,6.60994,6.43616,6.53549,36278.849243733,0
+WILC.US,D,20070503,000000,6.49414,6.60994,6.42792,6.42792,21143.851732585,0
+WILC.US,D,20070504,000000,6.38649,6.57682,6.38649,6.57682,10753.236511061,0
+WILC.US,D,20070507,000000,6.49414,6.53549,6.37826,6.53549,3770.425396687,0
+WILC.US,D,20070508,000000,6.52726,6.61816,6.47759,6.61816,18924.233234093,0
+WILC.US,D,20070509,000000,6.61816,6.61816,6.53549,6.53549,1934.3285502405,0
+WILC.US,D,20070510,000000,6.46094,6.51893,6.45281,6.45281,3009.6522013466,0
+WILC.US,D,20070511,000000,6.37004,6.61816,6.1797,6.53549,5892.8572095117,0
+WILC.US,D,20070514,000000,6.51893,6.61816,6.51893,6.61816,17726.642462307,0
+WILC.US,D,20070515,000000,6.60994,6.60994,6.49414,6.58506,7503.2301408573,0
+WILC.US,D,20070516,000000,6.58506,6.58506,6.39482,6.48582,12268.512792989,0
+WILC.US,D,20070517,000000,6.31204,6.57682,6.31204,6.52726,16281.382394785,0
+WILC.US,D,20070518,000000,6.56859,6.65951,6.46927,6.61816,14908.228577921,0
+WILC.US,D,20070521,000000,6.60994,6.65951,6.57682,6.61816,18747.625170888,0
+WILC.US,D,20070522,000000,6.61816,6.65951,6.54371,6.64304,23598.599309309,0
+WILC.US,D,20070523,000000,6.59338,6.61816,6.52726,6.54371,9823.1703793953,0
+WILC.US,D,20070524,000000,6.58506,6.61816,6.46927,6.53549,12924.784175783,0
+WILC.US,D,20070525,000000,6.42792,6.65127,6.42792,6.58506,8636.0297888641,0
+WILC.US,D,20070529,000000,6.57682,6.69261,6.47759,6.65951,66323.120350926,0
+WILC.US,D,20070530,000000,6.65951,6.68438,6.54371,6.67606,17195.773254569,0
+WILC.US,D,20070531,000000,6.67606,6.70084,6.63472,6.70084,27535.182587946,0
+WILC.US,D,20070601,000000,6.70084,6.70084,6.61816,6.62639,6096.6357439779,0
+WILC.US,D,20070604,000000,6.61816,6.65951,6.56027,6.64304,8279.6786080797,0
+WILC.US,D,20070605,000000,6.65951,6.65951,6.49414,6.65127,5090.2832891526,0
+WILC.US,D,20070606,000000,6.62639,6.65127,6.51061,6.61816,9918.2670288128,0
+WILC.US,D,20070607,000000,6.46927,6.65951,6.46927,6.64304,18236.611307535,0
+WILC.US,D,20070608,000000,6.59338,6.68438,6.59338,6.65127,7640.1275152935,0
+WILC.US,D,20070611,000000,6.69261,6.69261,6.31204,6.36171,29928.274095267,0
+WILC.US,D,20070612,000000,6.37004,6.56027,6.37004,6.56027,14596.813176531,0
+WILC.US,D,20070613,000000,6.51893,6.57682,6.51893,6.57682,2296.9498397777,0
+WILC.US,D,20070614,000000,6.57682,6.57682,6.39482,6.44449,8923.4097733677,0
+WILC.US,D,20070615,000000,6.44449,6.65951,6.44449,6.62639,21398.836155199,0
+WILC.US,D,20070618,000000,6.48582,6.55204,6.34515,6.51061,20017.322193332,0
+WILC.US,D,20070619,000000,6.41137,6.64304,6.41137,6.60994,19639.025631913,0
+WILC.US,D,20070620,000000,6.65951,6.87453,6.54371,6.82486,27250.937657819,0
+WILC.US,D,20070621,000000,6.86629,6.86629,6.76706,6.78352,11663.447298344,0
+WILC.US,D,20070622,000000,6.75873,7.07308,6.75873,7.03175,17557.349525981,0
+WILC.US,D,20070625,000000,7.1972,7.54475,7.05663,7.14753,215670.840734,0
+WILC.US,D,20070626,000000,7.23853,7.23853,6.94897,7.03175,27321.99889035,0
+WILC.US,D,20070627,000000,7.21375,7.22208,6.97385,7.00696,42848.878198547,0
+WILC.US,D,20070628,000000,7.11442,7.11442,6.84974,6.87453,78998.145194722,0
+WILC.US,D,20070629,000000,6.94897,6.94897,6.61816,6.77529,159847.01748965,0
+WILC.US,D,20070702,000000,7.09796,7.09796,6.82486,6.86629,62544.334809235,0
+WILC.US,D,20070703,000000,7.03175,7.03175,6.84151,6.90763,82581.51234695,0
+WILC.US,D,20070705,000000,6.97385,6.97385,6.86629,6.90763,87857.808862436,0
+WILC.US,D,20070706,000000,6.86629,7.07308,6.86629,7.06476,108459.2961879,0
+WILC.US,D,20070709,000000,6.8994,7.09796,6.8994,6.99863,34623.540532992,0
+WILC.US,D,20070710,000000,7.11442,7.11442,7.00696,7.03175,22757.359718308,0
+WILC.US,D,20070711,000000,7.08141,7.48676,7.06476,7.36265,102219.49296074,0
+WILC.US,D,20070712,000000,7.44542,7.44542,6.91586,7.03175,45704.91273545,0
+WILC.US,D,20070713,000000,6.86629,7.03175,6.64304,6.82486,60187.818936306,0
+WILC.US,D,20070716,000000,7.02342,7.02342,6.74218,6.93251,23124.161080347,0
+WILC.US,D,20070717,000000,7.02342,7.02342,6.84151,7.02342,11251.71015691,0
+WILC.US,D,20070718,000000,6.84974,6.86629,6.37004,6.83318,129099.44918402,0
+WILC.US,D,20070719,000000,6.77529,6.81673,6.65951,6.73395,17297.140012739,0
+WILC.US,D,20070720,000000,6.78352,6.90763,6.67606,6.77529,18101.803969349,0
+WILC.US,D,20070723,000000,6.75873,6.78352,6.70916,6.77529,6651.5403686012,0
+WILC.US,D,20070724,000000,6.67606,6.75041,6.67606,6.74218,12499.461798717,0
+WILC.US,D,20070725,000000,6.70084,6.74218,6.53549,6.53549,23123.116062222,0
+WILC.US,D,20070726,000000,6.4196,7.1062,6.14659,6.38649,59807.432338636,0
+WILC.US,D,20070727,000000,6.39482,6.65951,6.20458,6.52726,15651.236465129,0
+WILC.US,D,20070730,000000,6.46927,6.74218,6.33682,6.56859,11635.231808956,0
+WILC.US,D,20070731,000000,6.51893,6.68438,6.49414,6.67606,7902.4270647859,0
+WILC.US,D,20070801,000000,6.49414,6.61816,6.4196,6.4196,10938.20471927,0
+WILC.US,D,20070802,000000,6.49414,6.74218,6.47759,6.61816,10565.133248477,0
+WILC.US,D,20070803,000000,6.60994,6.65127,6.60994,6.61816,5777.9052157103,0
+WILC.US,D,20070806,000000,6.51893,6.51893,6.20458,6.27903,12573.658085626,0
+WILC.US,D,20070807,000000,6.24592,6.62639,6.24592,6.60994,12193.271487956,0
+WILC.US,D,20070808,000000,6.61816,6.62639,6.53549,6.59338,5681.7635481673,0
+WILC.US,D,20070809,000000,6.43616,6.62639,6.43616,6.58506,8397.7656562575,0
+WILC.US,D,20070810,000000,6.41137,6.60994,6.37004,6.51061,17515.548800963,0
+WILC.US,D,20070813,000000,6.53549,6.61816,6.37004,6.60994,6642.135205472,0
+WILC.US,D,20070814,000000,6.47759,6.63472,6.43616,6.58506,5539.6410831037,0
+WILC.US,D,20070815,000000,6.37004,6.56859,6.29549,6.51893,6938.9203531048,0
+WILC.US,D,20070816,000000,6.38649,6.38649,5.70813,6.0308,33163.650211714,0
+WILC.US,D,20070817,000000,5.91502,6.03913,5.54268,5.76612,34592.189989228,0
+WILC.US,D,20070820,000000,5.7909,5.9977,5.7909,5.98114,5204.1902648286,0
+WILC.US,D,20070821,000000,6.03913,6.1218,5.96468,6.0308,8406.1258012612,0
+WILC.US,D,20070822,000000,6.07215,6.10525,6.04736,6.10525,4215.6031181362,0
+WILC.US,D,20070823,000000,5.96468,6.1218,5.96468,6.1218,5569.9466087422,0
+WILC.US,D,20070824,000000,6.11358,6.1218,6.10525,6.1218,2126.6118853265,0
+WILC.US,D,20070827,000000,5.97282,5.97282,5.72478,5.78258,18492.640748274,0
+WILC.US,D,20070828,000000,5.79923,5.79923,5.71646,5.74124,6385.0607466069,0
+WILC.US,D,20070829,000000,5.82401,5.82401,5.74956,5.7578,2720.1821805921,0
+WILC.US,D,20070830,000000,5.6999,5.71646,5.54268,5.58401,12740.860985701,0
+WILC.US,D,20070831,000000,5.78258,5.78258,5.62546,5.62546,5634.7377325212,0
+WILC.US,D,20070904,000000,5.56746,5.59234,5.24479,5.31111,21142.80671446,0
+WILC.US,D,20070905,000000,5.37723,5.45168,5.32756,5.37723,7640.1275152935,0
+WILC.US,D,20070906,000000,5.30278,5.36891,5.17867,5.36891,6103.9508708562,0
+WILC.US,D,20070907,000000,5.22834,5.22834,4.94709,5.20345,11814.974926537,0
+WILC.US,D,20070910,000000,5.28622,5.28622,4.87265,4.93044,31786.316322348,0
+WILC.US,D,20070911,000000,4.96355,4.9801,4.7402,4.80642,24915.322147398,0
+WILC.US,D,20070912,000000,4.85609,4.85609,4.69054,4.71533,17300.275067116,0
+WILC.US,D,20070913,000000,4.71533,4.71533,4.54997,4.54997,19010.969738506,0
+WILC.US,D,20070914,000000,4.59131,4.59131,4.13629,4.42586,109538.79991151,0
+WILC.US,D,20070917,000000,4.38451,4.50863,4.34318,4.42586,51726.307174394,0
+WILC.US,D,20070918,000000,4.50863,4.54997,4.42586,4.42586,32955.691604746,0
+WILC.US,D,20070919,000000,4.50031,4.6492,4.42586,4.50863,26956.242546437,0
+WILC.US,D,20070920,000000,4.54997,4.6492,4.51686,4.58308,9446.963854227,0
+WILC.US,D,20070921,000000,4.63275,4.6492,4.46729,4.50863,13818.274673057,0
+WILC.US,D,20070924,000000,4.51686,4.9801,4.50863,4.64088,21383.160883318,0
+WILC.US,D,20070925,000000,4.95532,4.96355,4.84777,4.96355,12130.570400428,0
+WILC.US,D,20070926,000000,5.00489,5.15389,4.90565,4.96355,15279.210012462,0
+WILC.US,D,20070927,000000,4.92222,4.92222,4.7072,4.8313,30123.692484729,0
+WILC.US,D,20070928,000000,4.69054,4.96355,4.67408,4.92222,14029.368334403,0
+WILC.US,D,20071001,000000,4.96355,5.23666,4.92222,4.99675,15904.130851492,0
+WILC.US,D,20071002,000000,5.08767,5.63368,5.08767,5.33589,104657.52024745,0
+WILC.US,D,20071003,000000,5.7909,5.79923,5.26967,5.29446,45063.271606413,0
+WILC.US,D,20071004,000000,5.31111,5.31934,5.17867,5.27799,7452.0242527093,0
+WILC.US,D,20071005,000000,5.28622,5.29446,5.22834,5.29446,14434.835367083,0
+WILC.US,D,20071008,000000,5.41857,5.41857,5.25312,5.28622,20282.756797201,0
+WILC.US,D,20071009,000000,5.29446,5.32756,5.26144,5.27799,24445.063990938,0
+WILC.US,D,20071010,000000,5.24479,5.28622,5.21177,5.25312,11433.543310741,0
+WILC.US,D,20071011,000000,5.25312,5.25312,4.42586,4.61609,134900.34479848,0
+WILC.US,D,20071012,000000,4.71533,4.75676,4.46729,4.60786,20087.338407738,0
+WILC.US,D,20071015,000000,4.63275,4.66576,4.46729,4.53341,36651.920714524,0
+WILC.US,D,20071016,000000,4.65753,4.65753,4.21074,4.45896,102608.23970341,0
+WILC.US,D,20071017,000000,4.44241,4.5582,4.43408,4.50863,61618.448750071,0
+WILC.US,D,20071018,000000,4.54164,4.54997,4.37619,4.50863,51896.645128846,0
+WILC.US,D,20071019,000000,4.50031,4.54164,4.50031,4.50863,39038.742113093,0
+WILC.US,D,20071022,000000,4.50863,4.7072,4.42586,4.63275,93592.868335003,0
+WILC.US,D,20071023,000000,4.76499,4.86432,4.67408,4.67408,85428.141720724,0
+WILC.US,D,20071024,000000,4.59131,4.78987,4.59131,4.67408,34618.315442365,0
+WILC.US,D,20071025,000000,4.78987,4.7981,4.68231,4.72365,22592.246854484,0
+WILC.US,D,20071026,000000,4.75676,4.76499,4.69887,4.74853,8476.1420156676,0
+WILC.US,D,20071029,000000,4.7981,4.80642,4.71533,4.75676,3154.9097207866,0
+WILC.US,D,20071030,000000,4.61609,4.74853,4.61609,4.7072,14165.220690714,0
+WILC.US,D,20071031,000000,4.7072,4.86432,4.68231,4.7072,38015.66936826,0
+WILC.US,D,20071101,000000,4.68231,4.8313,4.67408,4.7072,104472.55203925,0
+WILC.US,D,20071102,000000,4.71533,4.8313,4.71533,4.71533,13350.106552848,0
+WILC.US,D,20071105,000000,4.7981,4.86432,4.7981,4.83944,9022.6864952871,0
+WILC.US,D,20071106,000000,4.7072,4.81465,4.69887,4.7981,27143.300790895,0
+WILC.US,D,20071107,000000,4.81465,4.94709,4.81465,4.94709,43029.666334253,0
+WILC.US,D,20071108,000000,4.96355,5.06288,4.94709,4.9801,14431.700312707,0
+WILC.US,D,20071109,000000,5.05455,5.0712,4.97187,5.04632,10276.708245848,0
+WILC.US,D,20071112,000000,4.98843,4.98843,4.96355,4.98843,3808.0460492039,0
+WILC.US,D,20071113,000000,5.129,5.25312,5.05455,5.25312,15478.808474426,0
+WILC.US,D,20071114,000000,5.36077,5.74956,5.25312,5.6999,19739.347371957,0
+WILC.US,D,20071115,000000,5.74124,5.95635,5.49301,5.94803,15695.127226398,0
+WILC.US,D,20071116,000000,6.13837,6.13837,5.36077,5.60066,19018.284865385,0
+WILC.US,D,20071119,000000,5.87368,5.87368,5.62546,5.78258,13090.942057733,0
+WILC.US,D,20071120,000000,5.66679,5.78258,5.38556,5.65846,4641.970513327,0
+WILC.US,D,20071121,000000,5.68335,5.68335,5.38556,5.46001,6109.1759614835,0
+WILC.US,D,20071123,000000,5.46001,5.49301,5.41857,5.41857,1874.7625170888,0
+WILC.US,D,20071126,000000,5.36077,5.50134,5.17044,5.37723,12704.28535131,0
+WILC.US,D,20071127,000000,5.39378,5.60066,5.01322,5.41034,9324.6967335472,0
+WILC.US,D,20071128,000000,5.57579,5.7909,5.36891,5.63368,19343.285502405,0
+WILC.US,D,20071129,000000,5.45168,5.63368,4.76499,5.25312,39824.595743445,0
+WILC.US,D,20071130,000000,5.01322,5.08767,4.96355,5.0712,8089.4853092446,0
+WILC.US,D,20071203,000000,5.129,5.27799,5.06288,5.17044,10165.936324549,0
+WILC.US,D,20071204,000000,5.06288,5.12077,4.59953,4.60786,24544.340712858,0
+WILC.US,D,20071205,000000,4.96355,5.04632,4.72365,4.93044,29981.570019665,0
+WILC.US,D,20071206,000000,5.0712,5.0712,4.66576,4.99675,10408.380529657,0
+WILC.US,D,20071207,000000,4.96355,4.9801,4.75676,4.90565,2840.3592650209,0
+WILC.US,D,20071210,000000,4.92222,5.22834,4.92222,5.21177,14930.173958556,0
+WILC.US,D,20071211,000000,5.27799,5.71646,5.06288,5.36891,12291.50319175,0
+WILC.US,D,20071212,000000,5.65846,5.65846,5.50134,5.50134,512.05888147912,0
+WILC.US,D,20071213,000000,5.69158,5.69158,4.9801,5.29446,3597.9974059849,0
+WILC.US,D,20071214,000000,5.6999,5.6999,5.32756,5.41034,4899.044972192,0
+WILC.US,D,20071217,000000,5.46001,5.46001,5.01322,5.26144,8811.5928339427,0
+WILC.US,D,20071218,000000,4.90565,5.22001,4.89743,5.22001,21762.502462863,0
+WILC.US,D,20071219,000000,5.17044,5.50134,5.07934,5.24479,5386.0234186599,0
+WILC.US,D,20071220,000000,5.17867,5.66679,5.11254,5.21177,15063.936278616,0
+WILC.US,D,20071221,000000,5.31934,5.36891,5.25312,5.36891,5683.8535844182,0
+WILC.US,D,20071224,000000,5.37723,5.55101,5.0712,5.26967,2889.4751169179,0
+WILC.US,D,20071226,000000,5.17867,5.17867,4.54997,5.08767,29041.053706744,0
+WILC.US,D,20071227,000000,4.97187,5.34412,4.88087,5.22834,12077.274476029,0
+WILC.US,D,20071228,000000,5.00489,5.02977,4.85609,5.01322,7132.2487063163,0
+WILC.US,D,20071231,000000,4.88087,5.46001,4.83944,4.96355,21692.486248456,0
+WILC.US,D,20080102,000000,5.27799,5.27799,5.11254,5.16211,1761.9005595383,0
+WILC.US,D,20080103,000000,5.25312,5.25312,5.22001,5.25312,3987.7891667843,0
+WILC.US,D,20080104,000000,5.25312,5.54268,5.00489,5.33589,12383.464786791,0
+WILC.US,D,20080107,000000,5.47656,5.49301,5.20345,5.49301,3384.8137083895,0
+WILC.US,D,20080108,000000,5.37723,5.37723,4.96355,5.16211,5137.3091047986,0
+WILC.US,D,20080109,000000,5.46823,5.46823,5.02154,5.19532,5543.8211556055,0
+WILC.US,D,20080110,000000,5.10422,5.17044,5.06288,5.17044,1789.0710308005,0
+WILC.US,D,20080111,000000,5.36891,5.37723,5.04632,5.21177,3566.6468622209,0
+WILC.US,D,20080114,000000,5.06288,5.06288,5.02977,5.04632,10293.428535856,0
+WILC.US,D,20080115,000000,5.12077,5.16211,5.04632,5.16211,8374.7752574972,0
+WILC.US,D,20080116,000000,4.9801,5.17044,4.96355,5.09599,12797.291964476,0
+WILC.US,D,20080117,000000,4.88087,5.16211,4.7981,5.02154,6117.5361064872,0
+WILC.US,D,20080118,000000,5.0381,5.0381,4.75676,4.95532,5432.0042161805,0
+WILC.US,D,20080122,000000,4.76499,4.94709,4.75676,4.93044,7073.7276912901,0
+WILC.US,D,20080123,000000,4.85609,4.85609,4.50863,4.76499,12565.297940622,0
+WILC.US,D,20080124,000000,4.93877,5.06288,4.80642,4.97187,6798.8879242921,0
+WILC.US,D,20080125,000000,4.76499,4.84777,4.67408,4.81465,7535.6257027467,0
+WILC.US,D,20080128,000000,4.86432,4.86432,4.34318,4.59131,491231.67023855,0
+WILC.US,D,20080129,000000,4.59131,4.67408,4.13629,4.62442,127897.67833972,0
+WILC.US,D,20080130,000000,4.63275,4.63275,4.48375,4.63275,10745.921384183,0
+WILC.US,D,20080131,000000,4.45064,4.59953,4.39275,4.56643,3868.657100481,0
+WILC.US,D,20080201,000000,4.44241,4.63275,4.42586,4.63275,7115.5284163088,0
+WILC.US,D,20080204,000000,4.62442,4.75676,4.38451,4.40098,7580.5614821419,0
+WILC.US,D,20080205,000000,4.41763,4.56643,4.4093,4.50031,8546.1582300739,0
+WILC.US,D,20080206,000000,4.46729,4.62442,4.42586,4.53341,5331.6824761356,0
+WILC.US,D,20080207,000000,4.41763,5.05455,4.41763,4.96355,21442.72691647,0
+WILC.US,D,20080208,000000,4.81465,5.27799,4.48375,4.96355,12740.860985701,0
+WILC.US,D,20080211,000000,4.59131,5.25312,4.59131,4.7981,21599.47963529,0
+WILC.US,D,20080212,000000,4.6492,4.66576,4.50863,4.52509,14818.35701913,0
+WILC.US,D,20080213,000000,4.59131,4.9801,4.56643,4.93877,22067.647755499,0
+WILC.US,D,20080214,000000,4.92222,5.04632,4.7072,5.00489,8521.0777950627,0
+WILC.US,D,20080215,000000,5.12077,5.129,4.80642,5.12077,6830.2384680561,0
+WILC.US,D,20080219,000000,5.0712,5.129,5.02977,5.04632,2730.6323618468,0
+WILC.US,D,20080220,000000,4.9801,5.20345,4.9801,5.129,9720.7586030995,0
+WILC.US,D,20080221,000000,4.85609,4.93877,4.83944,4.8891,14026.233280026,0
+WILC.US,D,20080222,000000,5.01322,5.25312,4.89743,5.13732,18543.846636423,0
+WILC.US,D,20080225,000000,5.13732,5.64201,4.90565,5.62546,29385.909688148,0
+WILC.US,D,20080226,000000,5.53445,5.74956,5.40211,5.57579,58437.413576147,0
+WILC.US,D,20080227,000000,5.65024,5.7909,5.63368,5.69158,18304.53748569,0
+WILC.US,D,20080228,000000,5.74956,5.76612,5.62546,5.74956,7864.806412269,0
+WILC.US,D,20080229,000000,5.76612,5.76612,5.68335,5.68335,6594.0643717005,0
+WILC.US,D,20080303,000000,5.46823,5.60066,5.46823,5.55101,4151.8570124827,0
+WILC.US,D,20080304,000000,5.6088,5.62546,5.37723,5.38556,10727.111057925,0
+WILC.US,D,20080305,000000,5.37723,5.37723,5.17044,5.28622,7180.3195400878,0
+WILC.US,D,20080306,000000,5.13732,5.13732,5.08767,5.08767,10270.438137095,0
+WILC.US,D,20080307,000000,5.12077,5.129,5.08767,5.08767,971.86685668485,0
+WILC.US,D,20080310,000000,5.08767,5.09599,4.91398,5.04632,15719.162643283,0
+WILC.US,D,20080311,000000,5.0381,5.04632,4.88087,4.88087,16460.080494239,0
+WILC.US,D,20080312,000000,4.8891,4.98843,4.84777,4.85609,8325.6594056002,0
+WILC.US,D,20080313,000000,4.85609,4.96355,4.85609,4.96355,1571.7072607032,0
+WILC.US,D,20080314,000000,4.92222,4.96355,4.7981,4.86432,20537.741219815,0
+WILC.US,D,20080317,000000,4.76499,4.87265,4.67408,4.72365,9265.1307003956,0
+WILC.US,D,20080318,000000,4.68231,4.80642,4.68231,4.71533,22260.97610871,0
+WILC.US,D,20080319,000000,4.71533,4.80642,4.67408,4.68231,16412.009660469,0
+WILC.US,D,20080320,000000,4.71533,4.78164,4.5582,4.7072,8969.3905708883,0
+WILC.US,D,20080324,000000,4.78164,4.78987,4.71533,4.71533,4492.5329213851,0
+WILC.US,D,20080325,000000,4.7072,4.72365,4.67408,4.67408,5240.7658992199,0
+WILC.US,D,20080326,000000,4.71533,4.73198,4.56643,4.73198,28776.664121,0
+WILC.US,D,20080327,000000,4.71533,4.72365,4.71533,4.71533,482.79837396602,0
+WILC.US,D,20080328,000000,4.63275,4.67408,4.63275,4.64088,5221.9555729615,0
+WILC.US,D,20080331,000000,4.63275,4.66576,4.46729,4.66576,9948.5725544514,0
+WILC.US,D,20080401,000000,4.66576,4.67408,4.66576,4.67408,605.06549464573,0
+WILC.US,D,20080402,000000,4.47543,4.67408,4.46729,4.57475,3221.7908808166,0
+WILC.US,D,20080403,000000,4.66576,4.66576,4.50031,4.60786,5092.3733254035,0
+WILC.US,D,20080404,000000,4.60786,4.60786,4.47543,4.60786,958.28162105377,0
+WILC.US,D,20080407,000000,4.49208,4.59953,4.49208,4.59953,7658.9378415519,0
+WILC.US,D,20080408,000000,4.47543,4.60786,4.47543,4.54997,3868.657100481,0
+WILC.US,D,20080409,000000,4.46729,4.88087,4.46729,4.71533,52496.485532865,0
+WILC.US,D,20080410,000000,4.71533,4.88087,4.53341,4.88087,11970.682627232,0
+WILC.US,D,20080411,000000,4.87265,4.88087,4.68231,4.88087,2429.6671417121,0
+WILC.US,D,20080414,000000,4.89743,4.89743,4.71533,4.88087,36211.968083703,0
+WILC.US,D,20080415,000000,4.88087,4.88087,4.54997,4.88087,5173.88473919,0
+WILC.US,D,20080416,000000,4.7981,4.7981,4.67408,4.67408,845.41966350328,0
+WILC.US,D,20080417,000000,4.67408,4.90565,4.60786,4.90565,25422.15593825,0
+WILC.US,D,20080418,000000,4.7072,4.89743,4.44241,4.89743,4674.3660752165,0
+WILC.US,D,20080421,000000,4.89743,4.89743,4.72365,4.8313,3668.0136203912,0
+WILC.US,D,20080422,000000,4.82298,4.87265,4.71533,4.83944,1692.9293632575,0
+WILC.US,D,20080423,000000,4.85609,4.90565,4.81465,4.90565,6672.4407311105,0
+WILC.US,D,20080424,000000,4.90565,4.90565,4.61609,4.7981,4231.2783900182,0
+WILC.US,D,20080425,000000,4.78164,4.85609,4.59953,4.69887,4599.1247701828,0
+WILC.US,D,20080428,000000,4.45064,4.71533,4.45064,4.7072,1208.0409530405,0
+WILC.US,D,20080429,000000,4.71533,4.77332,4.71533,4.76499,1752.4953964091,0
+WILC.US,D,20080430,000000,4.76499,4.76499,4.50031,4.58308,4654.5107308326,0
+WILC.US,D,20080501,000000,4.66576,4.67408,4.50863,4.63275,2840.3592650209,0
+WILC.US,D,20080502,000000,4.76499,4.78164,4.5582,4.67408,2113.0266496955,0
+WILC.US,D,20080505,000000,4.7402,4.86432,4.50031,4.80642,967.68678418298,0
+WILC.US,D,20080506,000000,4.83944,4.88087,4.83944,4.88087,3269.8617145881,0
+WILC.US,D,20080507,000000,4.47543,4.92222,4.46729,4.85609,4648.2406220798,0
+WILC.US,D,20080508,000000,4.59131,4.90565,4.59131,4.59131,2012.7049096506,0
+WILC.US,D,20080509,000000,4.59131,4.92222,4.59131,4.84777,4521.7934288982,0
+WILC.US,D,20080512,000000,4.59131,4.71533,4.59131,4.69887,2847.6743918992,0
+WILC.US,D,20080513,000000,4.63275,4.69887,4.60786,4.69887,2006.4348008978,0
+WILC.US,D,20080514,000000,4.78164,4.7981,4.78164,4.78987,2184.0878822273,0
+WILC.US,D,20080515,000000,4.78987,4.78987,4.59953,4.71533,22046.74739299,0
+WILC.US,D,20080516,000000,4.61609,4.61609,4.46729,4.57475,5346.3127298922,0
+WILC.US,D,20080519,000000,4.69887,4.69887,4.46729,4.50031,4544.7838276585,0
+WILC.US,D,20080520,000000,4.47543,4.56643,4.35964,4.46729,55582.42405737,0
+WILC.US,D,20080521,000000,4.54997,4.69054,4.54997,4.69054,12919.559085156,0
+WILC.US,D,20080522,000000,4.59953,4.66576,4.50863,4.50863,11870.360887187,0
+WILC.US,D,20080523,000000,4.6492,4.66576,4.6492,4.65753,1813.1064476863,0
+WILC.US,D,20080527,000000,4.59953,4.59953,4.50863,4.5582,2071.2259246768,0
+WILC.US,D,20080528,000000,4.62442,5.46001,4.61609,4.67408,266146.26121221,0
+WILC.US,D,20080529,000000,4.68231,4.94709,4.67408,4.86432,33399.82430807,0
+WILC.US,D,20080530,000000,4.89743,4.95532,4.67408,4.67408,27467.25640979,0
+WILC.US,D,20080602,000000,4.86432,4.88087,4.58308,4.88087,19100.841297296,0
+WILC.US,D,20080603,000000,4.88087,4.88087,4.69054,4.84777,5935.7029526559,0
+WILC.US,D,20080604,000000,4.76499,4.84777,4.68231,4.68231,8809.5027976917,0
+WILC.US,D,20080605,000000,4.63275,4.7981,4.5582,4.7981,13919.641431228,0
+WILC.US,D,20080606,000000,4.77332,4.77332,4.63275,4.63275,303.0552563856,0
+WILC.US,D,20080609,000000,4.7072,4.7072,4.54997,4.63275,16001.31753716,0
+WILC.US,D,20080610,000000,4.69054,4.69887,4.53341,4.60786,4495.6679757615,0
+WILC.US,D,20080611,000000,4.53341,4.67408,4.53341,4.59131,1353.2984724805,0
+WILC.US,D,20080612,000000,4.53341,4.62442,4.50863,4.54164,9971.5629532117,0
+WILC.US,D,20080613,000000,4.63275,4.63275,4.50863,4.54997,11392.787603848,0
+WILC.US,D,20080616,000000,4.50031,4.50863,4.47543,4.47543,10066.659602629,0
+WILC.US,D,20080617,000000,4.50031,4.54164,4.44241,4.45896,8944.310135877,0
+WILC.US,D,20080618,000000,4.48375,4.48375,4.20251,4.24385,24653.022597906,0
+WILC.US,D,20080619,000000,4.21906,4.21906,3.86337,3.90482,21549.318765268,0
+WILC.US,D,20080620,000000,3.99572,4.00404,3.90482,3.92127,3456.9199590468,0
+WILC.US,D,20080623,000000,4.02874,4.02874,3.80549,3.82204,11242.30499378,0
+WILC.US,D,20080624,000000,3.73937,4.05361,3.5408,3.76415,26977.142908946,0
+WILC.US,D,20080625,000000,3.8716,4.0205,3.8716,3.87993,5175.9747754409,0
+WILC.US,D,20080626,000000,4.05361,4.05361,3.58205,3.58205,4696.3114558513,0
+WILC.US,D,20080627,000000,3.48281,3.6897,3.48281,3.5986,16090.144077824,0
+WILC.US,D,20080630,000000,3.55726,3.55726,3.37535,3.40013,16046.253316555,0
+WILC.US,D,20080701,000000,3.32568,3.32568,2.73823,3.00301,29977.389947163,0
+WILC.US,D,20080702,000000,3.00301,3.30903,2.97813,3.21803,18172.865201881,0
+WILC.US,D,20080703,000000,3.06091,3.10224,3.06091,3.06913,3668.0136203912,0
+WILC.US,D,20080707,000000,3.00301,3.25936,2.93679,3.14358,15196.65358055,0
+WILC.US,D,20080708,000000,3.16023,3.24291,2.97813,3.11879,10547.367940345,0
+WILC.US,D,20080709,000000,3.09401,3.14358,2.89536,2.98646,6511.5079397885,0
+WILC.US,D,20080710,000000,3.27601,3.30081,2.97813,3.16846,6607.6496073315,0
+WILC.US,D,20080711,000000,3.10224,3.18501,3.05267,3.05267,1993.8945833921,0
+WILC.US,D,20080714,000000,3.10224,3.16846,2.97813,2.99469,13072.131731475,0
+WILC.US,D,20080715,000000,2.97813,3.03612,2.3991,2.821,17859.359764241,0
+WILC.US,D,20080716,000000,2.77957,2.77957,2.52321,2.58933,16566.672343037,0
+WILC.US,D,20080717,000000,2.68034,3.02779,2.58933,2.84579,16953.329049461,0
+WILC.US,D,20080718,000000,2.82924,2.84579,2.77144,2.77144,2660.6161474405,0
+WILC.US,D,20080721,000000,2.821,3.02779,2.81277,2.81277,19271.179251747,0
+WILC.US,D,20080722,000000,2.77144,3.02779,2.56455,2.89536,13890.380923715,0
+WILC.US,D,20080723,000000,2.96167,2.99469,2.86234,2.86234,11333.221570695,0
+WILC.US,D,20080724,000000,2.84579,2.9699,2.52321,2.56455,29300.21820186,0
+WILC.US,D,20080725,000000,2.56455,2.60589,2.44043,2.46522,21405.106263953,0
+WILC.US,D,20080728,000000,2.44043,2.44867,2.35776,2.44867,24580.916347249,0
+WILC.US,D,20080729,000000,2.44867,2.48187,2.40742,2.42388,7536.6707208722,0
+WILC.US,D,20080730,000000,2.48187,2.73823,2.48187,2.70512,10154.441125169,0
+WILC.US,D,20080731,000000,2.64732,2.64732,2.50665,2.60589,3463.1900677996,0
+WILC.US,D,20080801,000000,2.73823,2.73823,2.61412,2.61412,241.39918698301,0
+WILC.US,D,20080804,000000,2.72177,3.27601,2.72177,3.06091,14988.694973582,0
+WILC.US,D,20080805,000000,3.05267,3.25936,3.00301,3.16846,15296.975320594,0
+WILC.US,D,20080806,000000,3.18501,3.47458,3.18501,3.39181,22893.212074619,0
+WILC.US,D,20080807,000000,3.28425,3.45803,3.28425,3.4498,7748.8094003421,0
+WILC.US,D,20080808,000000,3.29258,3.46625,3.29258,3.46625,1252.9767324356,0
+WILC.US,D,20080811,000000,3.40836,3.59037,3.40836,3.55726,5554.2713368602,0
+WILC.US,D,20080812,000000,3.36703,3.5076,3.36703,3.36703,6757.0871992734,0
+WILC.US,D,20080813,000000,3.33391,3.34214,3.28425,3.28425,4937.7106428343,0
+WILC.US,D,20080815,000000,3.28425,3.29258,3.28425,3.28425,544.45444336861,0
+WILC.US,D,20080818,000000,3.06091,3.22636,3.06091,3.20157,3021.1474007268,0
+WILC.US,D,20080819,000000,3.00301,3.32568,3.00301,3.04434,1934.3285502405,0
+WILC.US,D,20080820,000000,3.03612,3.25123,3.01947,3.25123,961.41667543018,0
+WILC.US,D,20080821,000000,3.25123,3.31736,3.25123,3.31736,856.91486288342,0
+WILC.US,D,20080825,000000,3.25936,3.26769,3.00301,3.09401,4326.3750394358,0
+WILC.US,D,20080826,000000,3.02779,3.21803,3.02779,3.21803,1153.7000105162,0
+WILC.US,D,20080827,000000,3.10224,3.10224,2.81277,2.99469,11338.446661323,0
+WILC.US,D,20080828,000000,2.80445,2.91201,2.78789,2.91201,6635.8650967192,0
+WILC.US,D,20080829,000000,2.87889,3.00301,2.79622,3.00301,1524.6814450572,0
+WILC.US,D,20080902,000000,3.09401,3.09401,2.80445,3.00301,4600.1697883083,0
+WILC.US,D,20080903,000000,2.84579,2.92856,2.84579,2.90369,1199.6808080368,0
+WILC.US,D,20080904,000000,3.08578,3.10224,2.82924,3.04434,3429.7494877846,0
+WILC.US,D,20080905,000000,2.90369,2.91201,2.80445,2.87057,10456.451363429,0
+WILC.US,D,20080908,000000,2.81277,2.92856,2.80445,2.92856,688.66694468314,0
+WILC.US,D,20080909,000000,2.86234,2.97813,2.77144,2.77144,5558.4514093621,0
+WILC.US,D,20080910,000000,2.94502,2.96167,2.77144,2.77144,845.41966350328,0
+WILC.US,D,20080911,000000,2.77144,2.81277,2.77144,2.81277,3686.8239466496,0
+WILC.US,D,20080912,000000,2.79622,2.79622,2.68866,2.69689,1897.7529158491,0
+WILC.US,D,20080915,000000,2.68866,2.68866,2.48187,2.49833,7771.7997991024,0
+WILC.US,D,20080916,000000,2.48187,2.87057,2.35776,2.50665,17870.854963622,0
+WILC.US,D,20080917,000000,2.40742,2.87057,2.38255,2.40742,7891.9768835312,0
+WILC.US,D,20080918,000000,2.40742,2.52321,2.38255,2.52321,18149.874803121,0
+WILC.US,D,20080919,000000,2.60589,2.69689,2.37422,2.69689,6072.6003270921,0
+WILC.US,D,20080922,000000,2.60589,2.68034,2.38255,2.47355,9624.6169355564,0
+WILC.US,D,20080923,000000,2.39077,2.44043,2.23365,2.3991,7053.8723469062,0
+WILC.US,D,20080924,000000,2.25843,2.41555,2.23365,2.40742,17714.102244801,0
+WILC.US,D,20080925,000000,2.47355,2.68866,2.31632,2.58933,13605.090975462,0
+WILC.US,D,20080926,000000,2.72177,2.72177,2.49833,2.69689,5831.2011401091,0
+WILC.US,D,20080929,000000,2.56455,2.65545,2.2501,2.3081,5719.3842006841,0
+WILC.US,D,20080930,000000,2.31632,2.59765,2.26666,2.52321,9428.1535279685,0
+WILC.US,D,20081001,000000,2.62244,2.62244,2.3991,2.41555,1957.3189490008,0
+WILC.US,D,20081002,000000,2.59765,2.62244,2.39077,2.39077,1413.9095237576,0
+WILC.US,D,20081003,000000,2.48187,2.49,2.26666,2.35776,8703.9559670195,0
+WILC.US,D,20081006,000000,2.45699,2.45699,1.45595,1.74552,76844.362838133,0
+WILC.US,D,20081007,000000,2.47355,2.47355,1.54696,1.75384,13616.586174843,0
+WILC.US,D,20081008,000000,2.01021,2.01021,1.50562,1.66274,4787.228032767,0
+WILC.US,D,20081009,000000,1.78686,1.78686,1.15003,1.57174,20630.747832981,0
+WILC.US,D,20081010,000000,1.44763,1.63796,1.15816,1.48907,34106.256560886,0
+WILC.US,D,20081013,000000,1.59662,1.61309,1.48907,1.59662,17117.396895159,0
+WILC.US,D,20081014,000000,1.61309,1.61309,1.3815,1.5883,12266.422756738,0
+WILC.US,D,20081015,000000,1.50562,1.53864,1.38983,1.4394,10680.085242279,0
+WILC.US,D,20081016,000000,1.47251,1.77031,1.46428,1.69586,14747.295786599,0
+WILC.US,D,20081017,000000,1.65452,1.65452,1.33194,1.63796,7011.026603762,0
+WILC.US,D,20081020,000000,1.63796,1.64619,1.59662,1.61309,20784.365497425,0
+WILC.US,D,20081021,000000,1.64619,1.64619,1.60485,1.60485,682.39683593033,0
+WILC.US,D,20081022,000000,1.62141,1.62141,1.57174,1.57174,4097.5160699584,0
+WILC.US,D,20081023,000000,1.57174,1.5883,1.53864,1.53864,5201.0552104522,0
+WILC.US,D,20081024,000000,1.5883,1.5883,1.5304,1.5304,2030.4702177835,0
+WILC.US,D,20081027,000000,1.5883,1.5883,1.46428,1.48074,15099.466894882,0
+WILC.US,D,20081028,000000,1.5304,1.5304,1.34017,1.52207,16495.611110506,0
+WILC.US,D,20081029,000000,1.52207,1.52207,1.40629,1.45595,20882.597201219,0
+WILC.US,D,20081030,000000,1.40629,1.48907,1.40629,1.48074,3071.3082707492,0
+WILC.US,D,20081031,000000,1.40629,1.56342,1.40629,1.44763,17999.392193054,0
+WILC.US,D,20081103,000000,1.40629,1.48907,1.3484,1.37318,38266.473718372,0
+WILC.US,D,20081104,000000,1.44763,1.65452,1.42285,1.64619,219080.7348774,0
+WILC.US,D,20081105,000000,1.70418,1.70418,1.57174,1.57174,7231.5254282357,0
+WILC.US,D,20081106,000000,1.55529,1.57174,1.51385,1.51385,18091.353788095,0
+WILC.US,D,20081107,000000,1.48907,1.52207,1.48907,1.52207,7348.567458288,0
+WILC.US,D,20081110,000000,1.57174,1.57174,1.48074,1.48907,15889.500597735,0
+WILC.US,D,20081111,000000,1.52207,1.52207,1.43117,1.43117,2223.798570995,0
+WILC.US,D,20081112,000000,1.3484,1.46428,1.3484,1.3815,12723.095677568,0
+WILC.US,D,20081113,000000,1.40629,1.40629,1.2906,1.2906,18917.96312534,0
+WILC.US,D,20081114,000000,1.36495,1.37318,1.2906,1.37318,6707.9713473764,0
+WILC.US,D,20081117,000000,1.28227,1.35672,1.28227,1.35672,4563.5941539169,0
+WILC.US,D,20081118,000000,1.28227,1.2906,1.24093,1.28227,5040.1224191302,0
+WILC.US,D,20081119,000000,1.29883,1.47251,1.29883,1.47251,6508.3728854121,0
+WILC.US,D,20081120,000000,1.24093,1.31538,1.1995,1.31538,15657.506573881,0
+WILC.US,D,20081121,000000,1.28227,1.28227,1.24093,1.25749,14871.65294353,0
+WILC.US,D,20081124,000000,1.24093,1.48074,1.22438,1.22438,14959.434466069,0
+WILC.US,D,20081125,000000,1.22438,1.48907,1.15816,1.22438,25298.843799445,0
+WILC.US,D,20081126,000000,1.2906,1.48907,1.16648,1.48907,4370.2658007054,0
+WILC.US,D,20081128,000000,1.24093,1.26582,1.24093,1.25749,3071.3082707492,0
+WILC.US,D,20081201,000000,1.27405,1.27405,1.15816,1.17481,1185.0505542802,0
+WILC.US,D,20081202,000000,1.16648,1.27405,1.15003,1.18305,19866.839583264,0
+WILC.US,D,20081203,000000,1.24093,1.24093,1.1417,1.15816,12656.214517537,0
+WILC.US,D,20081204,000000,1.15816,1.19137,1.15816,1.19137,11483.704180764,0
+WILC.US,D,20081205,000000,1.15816,1.1995,1.1417,1.15816,30606.490858695,0
+WILC.US,D,20081208,000000,1.15816,1.1995,1.11682,1.1995,16544.726962403,0
+WILC.US,D,20081209,000000,1.17481,1.2327,1.17481,1.2327,12934.189338913,0
+WILC.US,D,20081210,000000,1.24093,1.3484,1.19137,1.25749,15309.5155381,0
+WILC.US,D,20081211,000000,1.1995,1.28227,1.1995,1.26582,3686.8239466496,0
+WILC.US,D,20081212,000000,1.16648,1.28227,1.16648,1.28227,3970.0238586514,0
+WILC.US,D,20081215,000000,1.21615,1.3484,1.15816,1.3484,11520.279815155,0
+WILC.US,D,20081216,000000,1.35672,1.35672,1.18305,1.32362,4399.5263082185,0
+WILC.US,D,20081217,000000,1.16648,1.24093,1.15816,1.17481,5142.534195426,0
+WILC.US,D,20081218,000000,1.1417,1.1995,1.1417,1.19137,14697.134916576,0
+WILC.US,D,20081219,000000,1.15816,1.18305,1.15816,1.16648,31287.842676499,0
+WILC.US,D,20081222,000000,1.15816,1.16648,1.15003,1.15816,6549.1285923053,0
+WILC.US,D,20081223,000000,1.15816,1.21615,1.15816,1.21615,2116.1617040719,0
+WILC.US,D,20081224,000000,1.16648,1.24917,1.16648,1.24917,726.28759719997,0
+WILC.US,D,20081226,000000,1.1995,1.21615,1.1995,1.20783,5147.7592860533,0
+WILC.US,D,20081229,000000,1.1417,1.1995,1.05893,1.15003,38264.383682121,0
+WILC.US,D,20081230,000000,1.12515,1.18305,1.11682,1.15816,4412.0665257241,0
+WILC.US,D,20081231,000000,1.12515,1.1995,1.11682,1.15816,9243.1853197608,0
+WILC.US,D,20090102,000000,1.20783,1.32362,1.20783,1.29883,6164.5619221333,0
+WILC.US,D,20090105,000000,1.17481,1.26582,1.15816,1.24093,5391.2485092873,0
+WILC.US,D,20090106,000000,1.21615,1.24093,1.15816,1.16648,7367.3777845465,0
+WILC.US,D,20090107,000000,1.30715,1.32362,1.30715,1.32362,1970.9041846319,0
+WILC.US,D,20090108,000000,1.1995,1.32362,1.17481,1.32362,5010.8619116171,0
+WILC.US,D,20090109,000000,1.17481,1.31538,1.17481,1.19137,3535.2963184568,0
+WILC.US,D,20090113,000000,1.1995,1.24093,1.17481,1.19137,252299.77104977,0
+WILC.US,D,20090114,000000,1.20783,1.26582,1.16648,1.19137,12632.179100652,0
+WILC.US,D,20090115,000000,1.1995,1.32362,1.16648,1.32362,8298.4889343381,0
+WILC.US,D,20090116,000000,1.32362,1.32362,1.17481,1.1995,11654.042135214,0
+WILC.US,D,20090120,000000,1.18305,1.32362,1.16648,1.16648,4478.9476857541,0
+WILC.US,D,20090121,000000,1.19137,1.30715,1.15816,1.30715,3402.5790165225,0
+WILC.US,D,20090122,000000,1.21615,1.31538,1.18305,1.24917,9180.4842322327,0
+WILC.US,D,20090123,000000,1.18305,1.2327,1.15816,1.2327,8703.9559670195,0
+WILC.US,D,20090126,000000,1.31538,1.31538,1.1995,1.1995,10478.396744063,0
+WILC.US,D,20090127,000000,1.1995,1.22438,1.1995,1.1995,2478.7829936091,0
+WILC.US,D,20090128,000000,1.20783,1.29883,1.18305,1.24093,9918.2670288128,0
+WILC.US,D,20090129,000000,1.20783,1.20783,1.15816,1.15816,1449.4401400235,0
+WILC.US,D,20090130,000000,1.19137,1.25749,1.16648,1.25749,3589.6372609812,0
+WILC.US,D,20090202,000000,1.29883,1.32362,1.19137,1.19137,4992.0515853586,0
+WILC.US,D,20090203,000000,1.18305,1.30715,1.18305,1.1995,5358.8529473978,0
+WILC.US,D,20090204,000000,1.18305,1.1995,1.16648,1.19137,4237.5484987711,0
+WILC.US,D,20090205,000000,1.16648,1.36495,1.15816,1.28227,16897.943088811,0
+WILC.US,D,20090206,000000,1.21615,1.2906,1.20783,1.2906,1892.5278252218,0
+WILC.US,D,20090209,000000,1.24093,1.24093,1.16648,1.19137,5632.6476962703,0
+WILC.US,D,20090211,000000,1.17481,1.19137,1.15816,1.18305,7470.8345789678,0
+WILC.US,D,20090212,000000,1.19137,1.22438,1.16648,1.16648,3221.7908808166,0
+WILC.US,D,20090213,000000,1.20783,1.20783,1.16648,1.18305,6492.6976135301,0
+WILC.US,D,20090217,000000,1.1995,1.20783,1.17481,1.18305,24201.574767704,0
+WILC.US,D,20090218,000000,1.16648,1.20783,1.07548,1.1995,38633.275080412,0
+WILC.US,D,20090220,000000,1.1995,1.20783,1.1086,1.1995,11300.826008806,0
+WILC.US,D,20090224,000000,1.15816,1.30715,1.15003,1.30715,22265.156181212,0
+WILC.US,D,20090225,000000,1.33194,1.36495,1.32362,1.3484,3903.1426986214,0
+WILC.US,D,20090226,000000,1.36495,1.36495,1.28227,1.2906,6262.7936259272,0
+WILC.US,D,20090227,000000,1.24917,1.38983,0.992712,1.19137,11995.763062243,0
+WILC.US,D,20090302,000000,1.03405,1.13338,1.00926,1.07548,5263.7562979802,0
+WILC.US,D,20090303,000000,1.04238,1.04238,0.852138,0.934816,8431.2062362725,0
+WILC.US,D,20090304,000000,0.876922,0.876922,0.455016,0.74458,330646.86995232,0
+WILC.US,D,20090305,000000,0.802474,0.876922,0.802474,0.852138,6527.1832116705,0
+WILC.US,D,20090306,000000,1.11682,1.11682,0.703241,0.711471,8088.4402911191,0
+WILC.US,D,20090309,000000,1.0507,1.0507,0.711471,0.74458,15600.03057698,0
+WILC.US,D,20090310,000000,0.77769,0.77769,0.661902,0.736351,20326.647558469,0
+WILC.US,D,20090311,000000,0.761135,1.01759,0.761135,0.786015,9593.2663917924,0
+WILC.US,D,20090312,000000,0.835583,0.910032,0.794149,0.794149,2538.3490267608,0
+WILC.US,D,20090313,000000,1.01759,1.01759,0.794149,0.827354,19897.145108903,0
+WILC.US,D,20090316,000000,0.852138,0.852138,0.802474,0.819029,6291.0091153149,0
+WILC.US,D,20090317,000000,0.835583,0.835583,0.819029,0.827354,13176.633544021,0
+WILC.US,D,20090318,000000,0.876922,0.901802,0.819029,0.843813,24902.781929893,0
+WILC.US,D,20090319,000000,0.876922,0.901802,0.868693,0.893477,10689.490405408,0
+WILC.US,D,20090320,000000,0.876922,0.885152,0.835583,0.852138,39744.129347783,0
+WILC.US,D,20090323,000000,0.868693,0.910032,0.827354,0.885152,62519.254374224,0
+WILC.US,D,20090324,000000,0.843813,1.00103,0.843813,0.893477,114763.89053885,0
+WILC.US,D,20090325,000000,0.98448,1.00103,0.910032,0.992712,3752.6600885541,0
+WILC.US,D,20090326,000000,0.934816,1.0507,0.893477,1.03405,19374.636046169,0
+WILC.US,D,20090327,000000,0.992712,1.03405,0.992712,1.03405,5825.9760494818,0
+WILC.US,D,20090330,000000,1.03405,1.03405,1.00926,1.00926,4290.8444231699,0
+WILC.US,D,20090331,000000,1.05893,1.05893,0.992712,1.03405,5766.4100163301,0
+WILC.US,D,20090401,000000,1.03405,1.1086,1.03405,1.04238,3553.0616265898,0
+WILC.US,D,20090402,000000,1.07548,1.12515,1.07548,1.11682,2528.9438636316,0
+WILC.US,D,20090403,000000,1.11682,1.11682,1.1086,1.11682,1958.3639671263,0
+WILC.US,D,20090406,000000,1.07548,1.18305,1.07548,1.15003,5559.4964274875,0
+WILC.US,D,20090407,000000,1.15816,1.15816,1.15816,1.15816,482.79837396602,0
+WILC.US,D,20090408,000000,1.1417,1.1417,1.11682,1.11682,8710.2260757723,0
+WILC.US,D,20090409,000000,1.15003,1.27405,1.15003,1.27405,362.62128953725,0
+WILC.US,D,20090413,000000,1.1995,1.3815,1.1995,1.20783,2194.5380634819,0
+WILC.US,D,20090414,000000,1.20783,1.21615,1.19137,1.20783,3450.649850294,0
+WILC.US,D,20090415,000000,1.24917,1.24917,1.24093,1.24093,4919.9453347014,0
+WILC.US,D,20090416,000000,1.27405,1.27405,1.25749,1.26582,49365.611228963,0
+WILC.US,D,20090417,000000,1.28227,1.28227,1.28227,1.28227,121.22210255424,0
+WILC.US,D,20090420,000000,1.28227,1.28227,1.15816,1.15816,11157.658525618,0
+WILC.US,D,20090421,000000,1.15816,1.16648,1.15816,1.16648,266.47962199423,0
+WILC.US,D,20090422,000000,1.24917,1.24917,1.16648,1.16648,1161.0151373945,0
+WILC.US,D,20090423,000000,1.19137,1.19137,1.15816,1.16648,3929.2681517581,0
+WILC.US,D,20090424,000000,1.1995,1.2327,1.1995,1.2327,362.62128953725,0
+WILC.US,D,20090427,000000,1.1995,1.1995,1.19137,1.1995,2902.0153344235,0
+WILC.US,D,20090428,000000,1.1995,1.20783,1.1995,1.1995,2872.7548269104,0
+WILC.US,D,20090429,000000,1.24093,1.24093,1.1995,1.24093,2417.1269242065,0
+WILC.US,D,20090430,000000,1.24093,1.24093,1.24093,1.24093,2520.5837186278,0
+WILC.US,D,20090501,000000,1.24093,1.24093,1.24093,1.24093,121.22210255424,0
+WILC.US,D,20090504,000000,1.24093,1.34017,1.24093,1.24093,10009.183605729,0
+WILC.US,D,20090505,000000,1.24093,1.32362,1.24093,1.32362,10019.633786983,0
+WILC.US,D,20090506,000000,1.25749,1.32362,1.25749,1.32362,1631.2732938549,0
+WILC.US,D,20090508,000000,1.3484,1.47251,1.3484,1.40629,8230.5627561827,0
+WILC.US,D,20090511,000000,1.32362,1.43117,1.32362,1.42285,4117.3714143423,0
+WILC.US,D,20090512,000000,1.48074,1.48907,1.45595,1.45595,2538.3490267608,0
+WILC.US,D,20090513,000000,1.3815,1.47251,1.34017,1.47251,1692.9293632575,0
+WILC.US,D,20090514,000000,1.40629,1.5304,1.40629,1.50562,6109.1759614835,0
+WILC.US,D,20090515,000000,1.4394,1.44763,1.40629,1.41462,6123.80621524,0
+WILC.US,D,20090518,000000,1.46428,1.57174,1.45595,1.57174,8202.3472667951,0
+WILC.US,D,20090519,000000,1.55529,1.78686,1.44763,1.57174,29866.618025864,0
+WILC.US,D,20090520,000000,1.5883,1.62974,1.04238,1.57174,8480.3220881694,0
+WILC.US,D,20090521,000000,1.65452,1.66274,1.3815,1.65452,37060.522801582,0
+WILC.US,D,20090522,000000,1.64619,1.69586,1.58007,1.65452,15594.805486353,0
+WILC.US,D,20090526,000000,1.73719,2.27498,1.65452,1.71241,63286.297678317,0
+WILC.US,D,20090527,000000,1.72896,1.96886,1.66274,1.66274,29125.700174907,0
+WILC.US,D,20090528,000000,1.67107,1.82829,1.65452,1.73719,58122.863120382,0
+WILC.US,D,20090529,000000,2.03508,2.03508,1.69586,1.76198,22740.639428301,0
+WILC.US,D,20090601,000000,1.70418,1.86963,1.70418,1.77863,13090.942057733,0
+WILC.US,D,20090602,000000,1.67107,1.86131,1.65452,1.86131,29735.990760181,0
+WILC.US,D,20090603,000000,1.77863,1.81164,1.73719,1.81164,8824.1330514483,0
+WILC.US,D,20090604,000000,1.77863,1.96064,1.77863,1.81997,19909.685326408,0
+WILC.US,D,20090605,000000,1.81997,1.81997,1.79519,1.81164,18035.967827446,0
+WILC.US,D,20090608,000000,1.83652,1.84476,1.77863,1.79519,39696.058514012,0
+WILC.US,D,20090609,000000,1.78686,1.84476,1.76198,1.77031,27555.037932329,0
+WILC.US,D,20090610,000000,1.86131,1.90264,1.85308,1.86131,36007.144531111,0
+WILC.US,D,20090611,000000,1.96886,2.20876,1.86131,1.86131,5742.3745994444,0
+WILC.US,D,20090612,000000,1.82829,1.97709,1.81997,1.86131,15956.381757765,0
+WILC.US,D,20090615,000000,1.90264,1.90264,1.86131,1.89441,19738.302353832,0
+WILC.US,D,20090616,000000,1.83652,1.90264,1.83652,1.86131,6574.2090273166,0
+WILC.US,D,20090617,000000,1.77863,1.81997,1.65452,1.65452,12922.694139532,0
+WILC.US,D,20090618,000000,1.67939,1.67939,1.67107,1.67107,482.79837396602,0
+WILC.US,D,20090619,000000,1.64619,1.80341,1.64619,1.66274,4055.7153449397,0
+WILC.US,D,20090622,000000,1.65452,1.65452,1.65452,1.65452,3626.2128953725,0
+WILC.US,D,20090623,000000,1.66274,1.72064,1.65452,1.70418,6863.6790480711,0
+WILC.US,D,20090624,000000,1.65452,1.73719,1.64619,1.73719,7675.6581315594,0
+WILC.US,D,20090625,000000,1.69586,1.81997,1.69586,1.81997,645.82120153897,0
+WILC.US,D,20090626,000000,1.81997,1.81997,1.81997,1.81997,1874.7625170888,0
+WILC.US,D,20090629,000000,1.86131,1.86131,1.86131,1.86131,8944.310135877,0
+WILC.US,D,20090630,000000,1.90264,1.90264,1.85308,1.86131,3842.5316473443,0
+WILC.US,D,20090702,000000,1.85308,1.90264,1.81997,1.86131,5440.3643611842,0
+WILC.US,D,20090706,000000,1.86131,1.86131,1.83652,1.83652,1208.0409530405,0
+WILC.US,D,20090707,000000,1.86131,1.96886,1.86131,1.90264,2230.0686797478,0
+WILC.US,D,20090708,000000,1.86131,2.04341,1.86131,2.02676,4836.343884664,0
+WILC.US,D,20090709,000000,1.91097,1.91097,1.83652,1.90264,6648.4053142248,0
+WILC.US,D,20090710,000000,1.90264,1.91097,1.87786,1.87786,4164.3972299883,0
+WILC.US,D,20090713,000000,1.89441,1.90264,1.89441,1.90264,362.62128953725,0
+WILC.US,D,20090714,000000,1.90264,1.98542,1.90264,1.98542,5204.1902648286,0
+WILC.US,D,20090715,000000,2.05154,2.07643,1.98542,2.07643,13418.032731004,0
+WILC.US,D,20090716,000000,1.88609,2.15088,1.87786,2.15088,8713.3611301487,0
+WILC.US,D,20090717,000000,2.20876,2.27498,2.18398,2.27498,3446.4697777921,0
+WILC.US,D,20090720,000000,2.31632,2.3991,2.31632,2.39077,4648.2406220798,0
+WILC.US,D,20090721,000000,2.39077,2.39077,2.07643,2.20876,4508.2081932672,0
+WILC.US,D,20090722,000000,2.23365,2.31632,2.23365,2.31632,5608.6122793845,0
+WILC.US,D,20090723,000000,2.28331,2.49833,2.28331,2.49833,10460.631435931,0
+WILC.US,D,20090724,000000,2.48187,2.53967,2.48187,2.51488,6946.235479983,0
+WILC.US,D,20090727,000000,2.4322,2.68866,2.4322,2.68866,3120.4241226462,0
+WILC.US,D,20090728,000000,2.60589,2.68866,2.60589,2.68866,1212.2210255424,0
+WILC.US,D,20090729,000000,2.70512,2.70512,2.70512,2.70512,1208.0409530405,0
+WILC.US,D,20090730,000000,2.62244,2.64732,2.62244,2.64732,1088.9088867372,0
+WILC.US,D,20090731,000000,2.60589,2.60589,2.56455,2.59765,3021.1474007268,0
+WILC.US,D,20090803,000000,2.581,2.64732,2.57278,2.59765,4472.6775770013,0
+WILC.US,D,20090804,000000,2.64732,2.64732,2.62244,2.62244,5318.0972405045,0
+WILC.US,D,20090805,000000,2.58933,2.64732,2.58933,2.639,513.10389960458,0
+WILC.US,D,20090806,000000,2.639,2.64732,2.639,2.64732,2447.4324498451,0
+WILC.US,D,20090807,000000,2.64732,2.91201,2.64732,2.91201,5343.1776755158,0
+WILC.US,D,20090810,000000,2.73,2.74655,2.73,2.74655,845.41966350328,0
+WILC.US,D,20090811,000000,2.74655,2.74655,2.74655,2.74655,0,0
+WILC.US,D,20090812,000000,2.77144,2.77957,2.77144,2.77144,3264.6366239607,0
+WILC.US,D,20090813,000000,2.85402,2.85402,2.66378,2.75479,3415.1192340281,0
+WILC.US,D,20090814,000000,2.75479,2.75479,2.75479,2.75479,0,0
+WILC.US,D,20090818,000000,2.48187,2.73,2.48187,2.68866,2961.5813675751,0
+WILC.US,D,20090819,000000,2.68866,2.73,2.68866,2.71345,967.68678418298,0
+WILC.US,D,20090820,000000,2.77144,2.77144,2.73,2.73,5167.6146304372,0
+WILC.US,D,20090821,000000,2.77144,2.93679,2.76311,2.87057,59871.178444289,0
+WILC.US,D,20090824,000000,2.89536,2.92856,2.89536,2.89536,26111.867901059,0
+WILC.US,D,20090825,000000,2.90369,2.93679,2.90369,2.93679,11785.714419023,0
+WILC.US,D,20090826,000000,2.93679,2.94502,2.93679,2.94502,6474.9323053971,0
+WILC.US,D,20090827,000000,2.90369,3.53248,2.89536,3.45803,352178.42340945,0
+WILC.US,D,20090828,000000,3.47458,3.54903,3.21803,3.30903,127292.61284508,0
+WILC.US,D,20090831,000000,3.30903,3.35046,3.15191,3.18501,31290.977730876,0
+WILC.US,D,20090901,000000,3.18501,3.30903,3.18501,3.22636,17799.793731089,0
+WILC.US,D,20090902,000000,3.14358,3.29258,2.89536,3.29258,60667.482255895,0
+WILC.US,D,20090903,000000,3.30081,3.39181,3.24291,3.39181,44562.707924315,0
+WILC.US,D,20090904,000000,3.39181,3.39181,3.30903,3.37535,6866.8141024475,0
+WILC.US,D,20090908,000000,3.39181,3.64003,3.38348,3.58205,184971.34326214,0
+WILC.US,D,20090909,000000,3.58205,3.64003,3.49113,3.58205,18009.842374308,0
+WILC.US,D,20090910,000000,3.40013,3.55726,3.40013,3.54903,9646.5623161913,0
+WILC.US,D,20090911,000000,3.54903,3.54903,3.39181,3.39181,18601.322633323,0
+WILC.US,D,20090914,000000,3.40836,3.40836,3.19324,3.28425,36492.032941328,0
+WILC.US,D,20090915,000000,3.30903,3.51592,3.30081,3.35046,18854.217019686,0
+WILC.US,D,20090916,000000,3.3587,3.3587,3.28425,3.28425,7856.4462672653,0
+WILC.US,D,20090917,000000,3.32568,3.46625,3.29258,3.3587,7076.8627456665,0
+WILC.US,D,20090918,000000,3.4498,3.4498,3.39181,3.39181,1813.1064476863,0
+WILC.US,D,20090921,000000,3.21803,3.52425,3.21803,3.47458,39729.499094027,0
+WILC.US,D,20090922,000000,3.52425,3.52425,3.43315,3.51592,24243.375492723,0
+WILC.US,D,20090923,000000,3.52425,3.52425,3.43315,3.49113,6627.5049517154,0
+WILC.US,D,20090924,000000,3.45803,3.5076,3.40836,3.46625,7616.0920984078,0
+WILC.US,D,20090925,000000,3.45803,3.5076,3.45803,3.5076,15727.522788287,0
+WILC.US,D,20090928,000000,3.5076,3.5986,3.49946,3.5986,42734.971222871,0
+WILC.US,D,20090929,000000,3.54903,3.58205,3.41668,3.52425,36654.010750775,0
+WILC.US,D,20090930,000000,3.5408,3.72271,3.40836,3.72271,116162.12479073,0
+WILC.US,D,20091001,000000,3.68137,3.68137,3.57381,3.57381,16780.901058758,0
+WILC.US,D,20091002,000000,3.56558,3.60692,3.44147,3.60692,32666.221583992,0
+WILC.US,D,20091005,000000,3.64003,3.79716,3.53248,3.7807,102962.50084794,0
+WILC.US,D,20091006,000000,3.84682,3.97094,3.82204,3.97094,100462.81749183,0
+WILC.US,D,20091007,000000,3.97094,4.26873,3.97094,4.22729,219440.22111256,0
+WILC.US,D,20091008,000000,4.26873,4.54997,4.26873,4.54997,105886.461563,0
+WILC.US,D,20091009,000000,4.59953,4.7072,4.51686,4.58308,39333.437224475,0
+WILC.US,D,20091012,000000,4.7072,4.7072,4.47543,4.50031,52623.977744172,0
+WILC.US,D,20091013,000000,4.53341,4.53341,4.31007,4.46729,14255.092249504,0
+WILC.US,D,20091014,000000,4.60786,4.60786,4.21074,4.52509,43665.037354538,0
+WILC.US,D,20091015,000000,4.50863,4.54164,4.45064,4.50031,27741.051158662,0
+WILC.US,D,20091016,000000,4.51686,4.51686,4.45064,4.48375,2511.1785554986,0
+WILC.US,D,20091019,000000,4.45064,4.51686,4.45064,4.51686,48232.811580957,0
+WILC.US,D,20091020,000000,4.53341,4.53341,4.46729,4.53341,26169.343897959,0
+WILC.US,D,20091021,000000,4.47543,4.50863,4.36796,4.46729,14167.310726965,0
+WILC.US,D,20091022,000000,4.54164,4.54997,4.35964,4.38451,33603.602842536,0
+WILC.US,D,20091023,000000,4.38451,4.54997,4.18596,4.42586,27144.345809021,0
+WILC.US,D,20091026,000000,4.54997,4.54997,4.47543,4.53341,2550.8892442664,0
+WILC.US,D,20091027,000000,4.21906,4.54997,4.21906,4.42586,20791.680624303,0
+WILC.US,D,20091028,000000,4.30174,4.31007,3.92127,3.98739,60116.757703774,0
+WILC.US,D,20091029,000000,4.13629,4.21906,3.89649,3.89649,43054.746769264,0
+WILC.US,D,20091030,000000,3.93782,4.13629,3.93782,4.13629,53194.557640676,0
+WILC.US,D,20091102,000000,4.30174,4.30174,4.12806,4.23552,17110.08176828,0
+WILC.US,D,20091103,000000,4.39275,4.54164,4.13629,4.4093,14024.143243775,0
+WILC.US,D,20091104,000000,4.48375,4.58308,4.41763,4.45064,27897.803877483,0
+WILC.US,D,20091105,000000,4.48375,4.54997,4.46729,4.46729,14306.298137651,0
+WILC.US,D,20091106,000000,4.53341,4.59131,4.52509,4.58308,11042.706531816,0
+WILC.US,D,20091109,000000,4.54997,4.59131,4.38451,4.54164,30172.808336626,0
+WILC.US,D,20091110,000000,4.59131,4.61609,4.31007,4.46729,24217.250039586,0
+WILC.US,D,20091111,000000,4.59131,4.68231,4.54997,4.67408,101669.81342674,0
+WILC.US,D,20091112,000000,4.67408,4.73198,4.67408,4.69054,35931.903226077,0
+WILC.US,D,20091113,000000,4.66576,4.73198,4.66576,4.73198,2175.7277372235,0
+WILC.US,D,20091116,000000,4.63275,4.7981,4.57475,4.75676,42731.836168495,0
+WILC.US,D,20091117,000000,4.68231,5.00489,4.63275,4.96355,70804.158072931,0
+WILC.US,D,20091118,000000,4.62442,5.02977,4.62442,4.96355,26409.698066817,0
+WILC.US,D,20091119,000000,4.88087,4.96355,4.88087,4.95532,2345.0206735493,0
+WILC.US,D,20091120,000000,4.86432,5.02977,4.59131,5.02977,8766.6570545476,0
+WILC.US,D,20091123,000000,5.02977,5.04632,4.84777,4.99675,26617.656673785,0
+WILC.US,D,20091124,000000,4.99675,5.00489,4.88087,5.00489,36566.229228237,0
+WILC.US,D,20091125,000000,5.00489,5.11254,5.00489,5.08767,18532.351437042,0
+WILC.US,D,20091127,000000,4.88087,5.00489,4.38451,4.98843,30007.695472802,0
+WILC.US,D,20091130,000000,4.69887,4.92222,4.69887,4.83944,13671.972135493,0
+WILC.US,D,20091201,000000,4.83944,4.90565,4.48375,4.54164,53428.641700782,0
+WILC.US,D,20091202,000000,4.64088,4.68231,4.54997,4.63275,8648.5700063697,0
+WILC.US,D,20091203,000000,4.80642,4.8313,4.63275,4.63275,8340.2896593568,0
+WILC.US,D,20091204,000000,4.61609,4.73198,4.54164,4.5582,11786.759437149,0
+WILC.US,D,20091207,000000,4.73198,4.73198,4.28519,4.3183,19125.921732308,0
+WILC.US,D,20091208,000000,4.30174,4.30174,4.09495,4.09495,16452.765367362,0
+WILC.US,D,20091209,000000,4.0205,4.45896,3.88817,4.23552,32288.970040697,0
+WILC.US,D,20091210,000000,4.32653,4.32653,4.1694,4.22729,5010.8619116171,0
+WILC.US,D,20091211,000000,4.30174,4.30174,3.91295,4.22729,6249.2083902962,0
+WILC.US,D,20091214,000000,4.17773,4.25208,3.9296,4.13629,3021.1474007268,0
+WILC.US,D,20091215,000000,4.1694,4.1694,3.7807,4.1694,23882.844239436,0
+WILC.US,D,20091216,000000,4.11141,4.26873,4.11141,4.17773,30300.300547933,0
+WILC.US,D,20091217,000000,4.17773,4.21906,4.1694,4.21906,2753.6227606071,0
+WILC.US,D,20091218,000000,4.21074,4.36796,4.18596,4.35964,51229.923564798,0
+WILC.US,D,20091221,000000,4.26873,4.36796,4.26873,4.33486,4412.0665257241,0
+WILC.US,D,20091222,000000,4.20251,4.36796,4.08662,4.33486,25566.368439565,0
+WILC.US,D,20091223,000000,4.35964,4.49208,4.26873,4.4093,28140.248082591,0
+WILC.US,D,20091224,000000,4.48375,4.59131,4.48375,4.58308,43891.806287764,0
+WILC.US,D,20091228,000000,4.61609,4.75676,4.58308,4.67408,30353.596472331,0
+WILC.US,D,20091229,000000,4.75676,4.96355,4.71533,4.96355,58563.860769329,0
+WILC.US,D,20091230,000000,5.0381,5.19532,4.93877,5.07934,51882.01487509,0
+WILC.US,D,20091231,000000,5.04632,5.21177,4.83944,5.21177,47481.443548745,0
+WILC.US,D,20100104,000000,5.22834,5.37723,5.22834,5.29446,48899.533145005,0
+WILC.US,D,20100105,000000,5.27799,5.33589,5.129,5.129,24550.61082161,0
+WILC.US,D,20100106,000000,5.14565,5.14565,4.86432,5.01322,39945.817845999,0
+WILC.US,D,20100107,000000,5.22834,5.30278,5.02977,5.129,41316.881626611,0
+WILC.US,D,20100108,000000,5.17867,5.26144,5.129,5.21177,47403.067189336,0
+WILC.US,D,20100111,000000,5.31934,5.36077,5.13732,5.26967,32089.371578734,0
+WILC.US,D,20100112,000000,5.26967,5.37723,5.14565,5.37723,23941.365254462,0
+WILC.US,D,20100113,000000,5.37723,5.43522,5.31111,5.37723,35665.423604083,0
+WILC.US,D,20100114,000000,5.36891,5.46001,5.36077,5.45168,21787.582897874,0
+WILC.US,D,20100115,000000,5.44344,5.46001,5.38556,5.42689,10596.483792241,0
+WILC.US,D,20100119,000000,5.46001,5.72478,5.44344,5.68335,63419.014980252,0
+WILC.US,D,20100120,000000,5.61713,6.10525,5.6088,5.87368,103865.39650835,0
+WILC.US,D,20100121,000000,5.95635,5.95635,5.65024,5.74956,29392.179796901,0
+WILC.US,D,20100122,000000,5.58401,5.81569,5.52613,5.56746,47174.208219858,0
+WILC.US,D,20100125,000000,5.82401,5.82401,5.26967,5.61713,27371.114742247,0
+WILC.US,D,20100126,000000,5.47656,5.73291,5.22001,5.65846,24805.595244225,0
+WILC.US,D,20100127,000000,5.70813,5.70813,5.24479,5.44344,26592.576238774,0
+WILC.US,D,20100128,000000,5.53445,5.69158,5.36077,5.6088,31229.321661473,0
+WILC.US,D,20100129,000000,5.58401,5.58401,4.68231,5.09599,45088.352041424,0
+WILC.US,D,20100201,000000,5.129,5.61713,5.129,5.37723,38625.959953533,0
+WILC.US,D,20100202,000000,5.37723,5.56746,5.37723,5.52613,15193.518526174,0
+WILC.US,D,20100203,000000,5.53445,5.64201,5.43522,5.61713,41633.522118629,0
+WILC.US,D,20100204,000000,5.62546,5.66679,5.42689,5.51789,32140.577466881,0
+WILC.US,D,20100205,000000,5.38556,5.54268,5.37723,5.49301,21649.640505312,0
+WILC.US,D,20100208,000000,5.55101,5.64201,5.38556,5.50966,11070.922021204,0
+WILC.US,D,20100209,000000,5.58401,5.65024,5.55101,5.65024,28346.116653309,0
+WILC.US,D,20100210,000000,5.65846,5.6999,5.65846,5.66679,47599.530596923,0
+WILC.US,D,20100211,000000,5.70813,5.71646,5.68335,5.6999,10395.840312152,0
+WILC.US,D,20100212,000000,5.6999,5.74956,5.6999,5.72478,8522.1228131881,0
+WILC.US,D,20100216,000000,5.77435,5.80746,5.73291,5.73291,9683.1379505826,0
+WILC.US,D,20100217,000000,5.85703,5.91502,5.74956,5.7578,37886.087120702,0
+WILC.US,D,20100218,000000,5.82401,5.83225,5.129,5.18699,82842.766878317,0
+WILC.US,D,20100219,000000,5.18699,5.46001,5.17867,5.17867,57584.678785766,0
+WILC.US,D,20100222,000000,5.25312,5.41857,5.25312,5.37723,37174.429777259,0
+WILC.US,D,20100223,000000,5.45168,5.54268,5.22001,5.23666,45733.128224838,0
+WILC.US,D,20100224,000000,5.37723,5.67511,4.86432,4.88087,179650.11096726,0
+WILC.US,D,20100225,000000,5.25312,5.7909,5.17867,5.62546,108408.09029976,0
+WILC.US,D,20100226,000000,5.46823,5.9398,5.46823,5.64201,76658.3496118,0
+WILC.US,D,20100301,000000,5.70813,5.9067,5.68335,5.70813,40215.43252237,0
+WILC.US,D,20100302,000000,5.9067,5.9067,5.68335,5.7909,75875.631035824,0
+WILC.US,D,20100303,000000,5.8488,5.8488,5.51789,5.58401,73041.541879557,0
+WILC.US,D,20100304,000000,5.86535,5.86535,5.41034,5.42689,31618.068404147,0
+WILC.US,D,20100305,000000,5.63368,5.7909,5.45168,5.77435,29127.790211158,0
+WILC.US,D,20100308,000000,5.87368,5.87368,5.50134,5.53445,45406.037551567,0
+WILC.US,D,20100309,000000,5.98114,6.06392,5.83225,5.84057,294470.43248488,0
+WILC.US,D,20100310,000000,5.84057,5.9398,5.70813,5.7578,133376.70837156,0
+WILC.US,D,20100311,000000,5.66679,5.7578,5.55923,5.74956,167641.80768751,0
+WILC.US,D,20100312,000000,5.02977,5.0381,4.9801,5.02154,3277824.7527041,0
+WILC.US,D,20100315,000000,5.02977,5.0712,5.00489,5.00489,396150.69609288,0
+WILC.US,D,20100316,000000,5.02977,5.06288,5.01322,5.01322,92430.808179483,0
+WILC.US,D,20100317,000000,5.01322,5.02977,4.98843,4.99675,285675.55994094,0
+WILC.US,D,20100318,000000,4.99675,5.00489,4.86432,4.86432,125118.9751441,0
+WILC.US,D,20100319,000000,4.8313,4.93877,4.73198,4.76499,172754.0363573,0
+WILC.US,D,20100322,000000,4.72365,4.83944,4.72365,4.7981,53448.497045165,0
+WILC.US,D,20100323,000000,4.8313,4.9801,4.7981,4.88087,98848.264487979,0
+WILC.US,D,20100324,000000,4.90565,4.9801,4.82298,4.82298,45058.046515786,0
+WILC.US,D,20100325,000000,4.81465,4.96355,4.81465,4.82298,75667.672428857,0
+WILC.US,D,20100326,000000,4.81465,4.82298,4.63275,4.82298,160468.8032743,0
+WILC.US,D,20100329,000000,4.7981,4.87265,4.69887,4.83944,112922.56860178,0
+WILC.US,D,20100330,000000,4.74853,4.93044,4.74853,4.84777,58174.069008529,0
+WILC.US,D,20100331,000000,4.83944,4.95532,4.76499,4.93044,88836.990845999,0
+WILC.US,D,20100401,000000,4.84777,4.98843,4.84777,4.88087,107846.91556638,0
+WILC.US,D,20100405,000000,4.86432,4.99675,4.83944,4.91398,103272.87123121,0
+WILC.US,D,20100406,000000,5.00489,5.00489,4.85609,4.8891,68441.372091249,0
+WILC.US,D,20100407,000000,4.98843,4.98843,4.71533,4.72365,75976.997793995,0
+WILC.US,D,20100408,000000,4.75676,4.86432,4.73198,4.82298,65146.429941649,0
+WILC.US,D,20100409,000000,4.81465,4.86432,4.73198,4.83944,54544.721058781,0
+WILC.US,D,20100412,000000,4.88087,4.94709,4.7402,4.85609,140778.57175424,0
+WILC.US,D,20100413,000000,5.08767,5.14565,4.88087,4.93877,612385.84661463,0
+WILC.US,D,20100414,000000,4.98843,4.98843,4.88087,4.92222,132105.96633099,0
+WILC.US,D,20100415,000000,4.94709,5.01322,4.88087,4.96355,97891.02788505,0
+WILC.US,D,20100416,000000,4.9801,5.02154,4.93877,4.98843,98961.126445529,0
+WILC.US,D,20100419,000000,4.92222,4.9801,4.82298,4.93877,65237.346518565,0
+WILC.US,D,20100420,000000,4.93044,4.93877,4.80642,4.93044,32401.831998248,0
+WILC.US,D,20100421,000000,4.93877,4.98843,4.8891,4.89743,57878.328879023,0
+WILC.US,D,20100422,000000,4.8891,4.93877,4.8891,4.93044,8703.9559670195,0
+WILC.US,D,20100423,000000,4.93877,4.93877,4.8313,4.8313,17842.639474234,0
+WILC.US,D,20100426,000000,4.86432,4.8891,4.83944,4.8891,13176.633544021,0
+WILC.US,D,20100427,000000,4.89743,5.00489,4.8891,4.98843,131251.14150435,0
+WILC.US,D,20100428,000000,4.9801,4.99675,4.82298,4.92222,55789.337646212,0
+WILC.US,D,20100429,000000,4.96355,5.01322,4.91398,4.94709,173290.13065566,0
+WILC.US,D,20100430,000000,4.96355,5.02154,4.93877,5.02154,48236.991653459,0
+WILC.US,D,20100503,000000,5.01322,5.01322,4.89743,4.98843,22482.51995131,0
+WILC.US,D,20100504,000000,4.93044,4.98843,4.75676,4.81465,108543.94265606,0
+WILC.US,D,20100505,000000,4.72365,4.90565,4.69054,4.81465,89390.850452497,0
+WILC.US,D,20100506,000000,4.77332,4.77332,4.30174,4.54997,125807.64208879,0
+WILC.US,D,20100507,000000,4.59131,4.67408,4.47543,4.48375,46015.283118714,0
+WILC.US,D,20100510,000000,4.72365,4.73198,4.56643,4.63275,62763.788615583,0
+WILC.US,D,20100511,000000,4.56643,4.77332,4.56643,4.73198,62530.749573604,0
+WILC.US,D,20100512,000000,4.78987,4.8313,4.75676,4.76499,30763.243577515,0
+WILC.US,D,20100513,000000,4.7981,4.88087,4.7981,4.86432,42634.649482826,0
+WILC.US,D,20100514,000000,4.76499,4.88087,4.68231,4.80642,32050.705908091,0
+WILC.US,D,20100517,000000,4.80642,5.00489,4.68231,4.8891,141655.34196151,0
+WILC.US,D,20100518,000000,4.92222,4.96355,4.8891,4.8891,25143.13609875,0
+WILC.US,D,20100519,000000,4.72365,4.87265,4.71533,4.87265,45341.246427788,0
+WILC.US,D,20100520,000000,4.74853,4.78164,4.57475,4.65753,104295.94397604,0
+WILC.US,D,20100521,000000,4.61609,4.96355,4.60786,4.74853,32516.783992049,0
+WILC.US,D,20100524,000000,4.83944,4.90565,4.77332,4.80642,71251.425830631,0
+WILC.US,D,20100525,000000,4.78164,4.90565,4.6492,4.90565,78668.9644852,0
+WILC.US,D,20100526,000000,4.89743,4.96355,4.75676,4.85609,55936.685201903,0
+WILC.US,D,20100527,000000,4.92222,4.92222,4.75676,4.86432,74597.573868378,0
+WILC.US,D,20100528,000000,4.7981,4.87265,4.7981,4.86432,16575.032488041,0
+WILC.US,D,20100601,000000,4.82298,4.90565,4.75676,4.8313,30611.715949322,0
+WILC.US,D,20100602,000000,4.83944,4.83944,4.81465,4.81465,24810.820334851,0
+WILC.US,D,20100603,000000,4.78987,4.82298,4.75676,4.82298,44289.958193567,0
+WILC.US,D,20100604,000000,4.74853,4.81465,4.71533,4.72365,22664.353105141,0
+WILC.US,D,20100607,000000,4.74853,4.77332,4.69054,4.73198,14239.416977621,0
+WILC.US,D,20100608,000000,4.72365,4.8891,4.60786,4.7981,29402.629978156,0
+WILC.US,D,20100609,000000,4.73198,4.86432,4.73198,4.81465,15956.381757765,0
+WILC.US,D,20100610,000000,4.84777,4.84777,4.7072,4.78164,33242.026571124,0
+WILC.US,D,20100611,000000,4.78987,4.7981,4.75676,4.76499,10437.64103717,0
+WILC.US,D,20100614,000000,4.83944,4.88087,4.78987,4.84777,51204.843129786,0
+WILC.US,D,20100615,000000,4.86432,4.88087,4.83944,4.86432,30702.632526238,0
+WILC.US,D,20100616,000000,4.75676,4.8891,4.75676,4.7981,3686.8239466496,0
+WILC.US,D,20100617,000000,4.78164,4.86432,4.72365,4.78164,7252.425790745,0
+WILC.US,D,20100618,000000,4.72365,4.78987,4.72365,4.72365,8944.310135877,0
+WILC.US,D,20100621,000000,4.72365,4.87265,4.7072,4.74853,51386.676283618,0
+WILC.US,D,20100622,000000,4.78987,4.86432,4.69887,4.82298,30098.612049717,0
+WILC.US,D,20100623,000000,4.84777,4.92222,4.83944,4.85609,17243.844088341,0
+WILC.US,D,20100624,000000,4.82298,4.83944,4.80642,4.81465,17346.255864637,0
+WILC.US,D,20100625,000000,4.81465,4.81465,4.65753,4.65753,24226.655202716,0
+WILC.US,D,20100628,000000,4.64088,4.78164,4.64088,4.7402,7991.2536054506,0
+WILC.US,D,20100629,000000,4.69054,4.75676,4.67408,4.68231,28211.309315123,0
+WILC.US,D,20100630,000000,4.68231,4.87265,4.67408,4.8313,37140.989197244,0
+WILC.US,D,20100701,000000,4.69887,4.84777,4.68231,4.7981,14807.906837876,0
+WILC.US,D,20100702,000000,4.7981,4.7981,4.63275,4.72365,52174.61995022,0
+WILC.US,D,20100706,000000,4.64088,4.74853,4.59131,4.63275,26385.662649931,0
+WILC.US,D,20100707,000000,4.63275,4.69887,4.5582,4.69887,16065.063642814,0
+WILC.US,D,20100708,000000,4.71533,4.74853,4.63275,4.74853,17044.245626376,0
+WILC.US,D,20100709,000000,4.7072,4.87265,4.7072,4.77332,6309.8194415733,0
+WILC.US,D,20100712,000000,4.69887,4.84777,4.61609,4.7981,17385.966553405,0
+WILC.US,D,20100713,000000,4.68231,4.80642,4.67408,4.69887,15491.348691931,0
+WILC.US,D,20100714,000000,4.75676,4.8313,4.68231,4.72365,25704.310832126,0
+WILC.US,D,20100715,000000,4.69054,4.77332,4.63275,4.7072,15230.094160565,0
+WILC.US,D,20100716,000000,4.68231,4.78987,4.68231,4.78987,12200.586614835,0
+WILC.US,D,20100719,000000,4.73198,4.78987,4.68231,4.68231,24144.098770803,0
+WILC.US,D,20100720,000000,4.68231,4.78987,4.67408,4.78987,23354.06506795,0
+WILC.US,D,20100721,000000,4.78164,4.83944,4.77332,4.78987,56313.936745197,0
+WILC.US,D,20100722,000000,4.81465,4.91398,4.54164,4.89743,44127.98038412,0
+WILC.US,D,20100723,000000,4.90565,4.95532,4.83944,4.88087,5577.2617356205,0
+WILC.US,D,20100726,000000,4.83944,4.91398,4.7402,4.89743,27980.360309395,0
+WILC.US,D,20100727,000000,4.89743,4.89743,4.75676,4.75676,10999.860788672,0
+WILC.US,D,20100728,000000,4.74853,4.84777,4.71533,4.7981,30731.893033751,0
+WILC.US,D,20100729,000000,4.77332,4.82298,4.75676,4.78987,29069.269196132,0
+WILC.US,D,20100730,000000,4.81465,4.84777,4.75676,4.82298,19245.053798611,0
+WILC.US,D,20100802,000000,4.83944,4.97187,4.7981,4.97187,60940.231986642,0
+WILC.US,D,20100803,000000,4.92222,4.99675,4.7981,4.94709,21322.549832041,0
+WILC.US,D,20100804,000000,4.93044,4.96355,4.85609,4.88087,23331.074669189,0
+WILC.US,D,20100805,000000,4.88087,4.94709,4.84777,4.85609,26171.43393421,0
+WILC.US,D,20100806,000000,4.86432,4.98843,4.84777,4.92222,38439.9467272,0
+WILC.US,D,20100809,000000,4.92222,4.97187,4.72365,4.72365,54478.884916876,0
+WILC.US,D,20100810,000000,4.7981,4.9801,4.7981,4.95532,65299.002587967,0
+WILC.US,D,20100811,000000,4.93877,4.9801,4.92222,4.94709,38847.503796132,0
+WILC.US,D,20100812,000000,5.01322,5.08767,4.7981,5.04632,72660.110263761,0
+WILC.US,D,20100813,000000,5.04632,5.07934,4.95532,4.95532,153062.75981911,0
+WILC.US,D,20100816,000000,5.00489,5.14565,5.00489,5.129,43318.091336882,0
+WILC.US,D,20100817,000000,5.12077,5.21177,5.12077,5.17044,49759.583062264,0
+WILC.US,D,20100818,000000,5.13732,5.32756,5.13732,5.25312,62029.140873379,0
+WILC.US,D,20100819,000000,5.22834,5.27799,5.13732,5.16211,21932.840417314,0
+WILC.US,D,20100820,000000,5.16211,5.29446,5.11254,5.17044,22970.543415903,0
+WILC.US,D,20100823,000000,5.17044,5.17044,4.93044,5.14565,32590.980278958,0
+WILC.US,D,20100824,000000,4.94709,5.13732,4.94709,5.07934,16115.224512836,0
+WILC.US,D,20100825,000000,5.02977,5.17867,4.94709,5.17867,15531.059380699,0
+WILC.US,D,20100826,000000,5.28622,5.28622,4.97187,5.05455,16872.8626538,0
+WILC.US,D,20100827,000000,5.09599,5.22834,5.02977,5.12077,31986.959802438,0
+WILC.US,D,20100830,000000,5.15389,5.19532,4.97187,4.9801,36924.670445272,0
+WILC.US,D,20100831,000000,4.73198,4.87265,4.59131,4.80642,179290.62473209,0
+WILC.US,D,20100901,000000,4.7981,4.7981,4.63275,4.76499,35528.526229647,0
+WILC.US,D,20100902,000000,4.78987,5.02977,4.72365,4.98843,111308.01559793,0
+WILC.US,D,20100903,000000,4.97187,5.09599,4.97187,5.07934,31230.366679599,0
+WILC.US,D,20100907,000000,5.02154,5.0712,4.95532,5.05455,14187.166071348,0
+WILC.US,D,20100908,000000,5.04632,5.129,4.94709,5.129,333901.05639503,0
+WILC.US,D,20100909,000000,5.07934,5.129,5.0712,5.129,27051.339195854,0
+WILC.US,D,20100910,000000,5.12077,5.21177,5.11254,5.11254,81680.706722797,0
+WILC.US,D,20100913,000000,5.129,5.17044,5.09599,5.129,271400.61234706,0
+WILC.US,D,20100914,000000,5.10422,5.21177,5.10422,5.19532,47945.431596453,0
+WILC.US,D,20100915,000000,5.16211,5.24479,5.15389,5.17044,22545.221038838,0
+WILC.US,D,20100916,000000,5.13732,5.24479,5.129,5.18699,28677.387399081,0
+WILC.US,D,20100917,000000,5.12077,5.20345,5.12077,5.17044,11603.881265192,0
+WILC.US,D,20100920,000000,5.14565,5.21177,5.09599,5.09599,14473.501037726,0
+WILC.US,D,20100921,000000,5.09599,5.33589,5.0712,5.129,80026.443030182,0
+WILC.US,D,20100922,000000,5.129,5.16211,5.0712,5.12077,14844.482472268,0
+WILC.US,D,20100923,000000,5.07934,5.28622,5.07934,5.17044,25277.943436936,0
+WILC.US,D,20100924,000000,5.15389,5.23666,5.12077,5.17044,46624.528685862,0
+WILC.US,D,20100927,000000,5.20345,5.35244,5.129,5.35244,45784.334112986,0
+WILC.US,D,20100928,000000,5.28622,5.35244,5.21177,5.31111,26319.826508027,0
+WILC.US,D,20100929,000000,5.34412,5.34412,5.27799,5.34412,7011.026603762,0
+WILC.US,D,20100930,000000,5.22001,5.36077,5.21177,5.29446,21288.0642339,0
+WILC.US,D,20101001,000000,5.29446,5.45168,5.29446,5.36077,27389.925068505,0
+WILC.US,D,20101004,000000,5.36077,5.36077,5.17867,5.31111,26249.810293621,0
+WILC.US,D,20101005,000000,5.29446,5.34412,5.22001,5.26967,17370.291281522,0
+WILC.US,D,20101006,000000,5.29446,5.29446,5.22834,5.28622,7011.026603762,0
+WILC.US,D,20101007,000000,5.24479,5.24479,5.21177,5.21177,35561.966809662,0
+WILC.US,D,20101008,000000,5.19532,5.32756,5.17044,5.32756,10395.840312152,0
+WILC.US,D,20101011,000000,5.32756,5.32756,5.30278,5.32756,15109.917076136,0
+WILC.US,D,20101012,000000,5.30278,5.37723,5.30278,5.34412,15384.756843134,0
+WILC.US,D,20101013,000000,5.36077,5.37723,5.33589,5.37723,7712.2337659508,0
+WILC.US,D,20101014,000000,5.45168,5.54268,5.37723,5.44344,42632.559446576,0
+WILC.US,D,20101015,000000,5.40211,5.41034,5.38556,5.38556,17286.689831485,0
+WILC.US,D,20101018,000000,5.38556,5.46001,5.38556,5.41857,4714.0767639843,0
+WILC.US,D,20101019,000000,5.40211,5.40211,5.36077,5.36077,1481.835701913,0
+WILC.US,D,20101020,000000,5.32756,5.37723,5.31111,5.33589,57183.391825586,0
+WILC.US,D,20101021,000000,5.35244,5.46001,5.33589,5.46001,12829.687526366,0
+WILC.US,D,20101022,000000,5.40211,5.52613,5.35244,5.50134,7252.425790745,0
+WILC.US,D,20101025,000000,5.36891,5.50966,5.29446,5.50134,8557.653429454,0
+WILC.US,D,20101026,000000,5.50134,5.50966,5.39378,5.47656,13840.220053693,0
+WILC.US,D,20101027,000000,5.50134,5.50134,5.36077,5.45168,5197.9201560758,0
+WILC.US,D,20101028,000000,5.33589,5.46001,5.33589,5.45168,8352.8298768624,0
+WILC.US,D,20101029,000000,5.32756,5.45168,5.32756,5.38556,7320.3519689004,0
+WILC.US,D,20101101,000000,5.39378,5.56746,5.39378,5.49301,28145.473173219,0
+WILC.US,D,20101102,000000,5.49301,5.6088,5.48479,5.59234,42838.428017293,0
+WILC.US,D,20101103,000000,5.55101,5.55923,5.26144,5.55923,6960.8657337396,0
+WILC.US,D,20101104,000000,5.54268,5.56746,5.47656,5.53445,8659.0201876244,0
+WILC.US,D,20101105,000000,5.46001,5.61713,5.46001,5.54268,48094.869188395,0
+WILC.US,D,20101108,000000,5.48479,5.57579,5.43522,5.55101,12954.044683296,0
+WILC.US,D,20101109,000000,5.50966,5.54268,5.40211,5.48479,4825.8937034093,0
+WILC.US,D,20101110,000000,5.50134,5.56746,5.46001,5.50966,10139.810871412,0
+WILC.US,D,20101111,000000,5.53445,5.53445,5.48479,5.48479,22151.249205537,0
+WILC.US,D,20101112,000000,5.46001,5.54268,5.46001,5.50134,15055.576133612,0
+WILC.US,D,20101115,000000,5.54268,5.58401,5.54268,5.55101,15071.251405493,0
+WILC.US,D,20101116,000000,5.56746,5.65024,5.54268,5.65024,22134.528915529,0
+WILC.US,D,20101117,000000,5.54268,5.57579,5.53445,5.54268,5230.3157179653,0
+WILC.US,D,20101118,000000,5.47656,5.56746,5.47656,5.56746,5751.7797625736,0
+WILC.US,D,20101119,000000,5.55923,5.58401,5.54268,5.56746,13707.502751758,0
+WILC.US,D,20101122,000000,5.56746,5.69158,5.31111,5.50966,68580.359501936,0
+WILC.US,D,20101123,000000,5.50966,5.50966,5.41857,5.50966,13949.946956866,0
+WILC.US,D,20101124,000000,5.50966,5.74124,5.50134,5.62546,22786.62022582,0
+WILC.US,D,20101126,000000,5.54268,5.62546,5.47656,5.62546,13751.393513028,0
+WILC.US,D,20101129,000000,5.60066,5.62546,5.53445,5.62546,27557.12796858,0
+WILC.US,D,20101130,000000,5.62546,5.7909,5.57579,5.74956,47252.584579268,0
+WILC.US,D,20101201,000000,5.7909,5.7909,5.6088,5.70813,4976.3763134766,0
+WILC.US,D,20101202,000000,5.65024,5.70813,5.51789,5.63368,7118.6634706852,0
+WILC.US,D,20101203,000000,5.55923,5.6088,5.46001,5.56746,16076.558842193,0
+WILC.US,D,20101206,000000,5.62546,5.66679,5.47656,5.58401,26983.413017699,0
+WILC.US,D,20101207,000000,5.58401,5.58401,5.45168,5.55101,4374.4458732073,0
+WILC.US,D,20101208,000000,5.51789,5.56746,5.46001,5.53445,9086.4326009406,0
+WILC.US,D,20101209,000000,5.48479,5.50134,5.44344,5.50134,20818.851095565,0
+WILC.US,D,20101210,000000,5.45168,5.54268,5.42689,5.47656,12934.189338913,0
+WILC.US,D,20101213,000000,5.43522,5.53445,5.26967,5.29446,30133.097647858,0
+WILC.US,D,20101214,000000,5.30278,5.40211,5.26144,5.29446,42854.103289175,0
+WILC.US,D,20101215,000000,5.21177,5.35244,5.13732,5.33589,17877.125072374,0
+WILC.US,D,20101216,000000,5.25312,5.36891,5.21177,5.33589,25444.101318885,0
+WILC.US,D,20101217,000000,5.28622,5.36891,5.17867,5.27799,10327.914133997,0
+WILC.US,D,20101220,000000,5.23666,5.29446,5.129,5.24479,53434.911809533,0
+WILC.US,D,20101221,000000,5.19532,5.23666,5.12077,5.19532,14142.230291953,0
+WILC.US,D,20101222,000000,5.22834,5.25312,5.10422,5.21177,59471.98152036,0
+WILC.US,D,20101223,000000,5.17867,5.23666,5.15389,5.15389,16855.097345666,0
+WILC.US,D,20101227,000000,5.14565,5.36891,5.10422,5.26967,14893.598324164,0
+WILC.US,D,20101228,000000,5.24479,5.27799,5.129,5.20345,27999.170635653,0
+WILC.US,D,20101229,000000,5.31934,5.31934,5.25312,5.27799,6962.9557699905,0
+WILC.US,D,20101230,000000,5.21177,5.36077,5.21177,5.25312,32033.985618083,0
+WILC.US,D,20101231,000000,5.31111,5.37723,5.30278,5.36077,43971.227665299,0
+WILC.US,D,20110103,000000,5.37723,5.46001,5.36077,5.41857,81214.628638839,0
+WILC.US,D,20110104,000000,5.46001,5.52613,5.42689,5.42689,72733.261532544,0
+WILC.US,D,20110105,000000,5.45168,5.60066,5.45168,5.58401,17476.88313032,0
+WILC.US,D,20110106,000000,5.62546,5.78258,5.60066,5.65024,64654.226404554,0
+WILC.US,D,20110107,000000,5.70813,5.70813,5.62546,5.64201,24891.286730513,0
+WILC.US,D,20110110,000000,5.61713,5.73291,5.58401,5.68335,22136.61895178,0
+WILC.US,D,20110111,000000,5.70813,5.70813,5.64201,5.66679,19062.175626655,0
+WILC.US,D,20110112,000000,5.66679,5.7909,5.66679,5.71646,46626.618722113,0
+WILC.US,D,20110113,000000,5.69158,5.86535,5.69158,5.7909,47233.77425301,0
+WILC.US,D,20110114,000000,5.78258,5.87368,5.65024,5.70813,52794.315698622,0
+WILC.US,D,20110118,000000,5.77435,5.87368,5.47656,5.73291,14798.501674747,0
+WILC.US,D,20110119,000000,5.76612,5.84057,5.60066,5.81569,41925.082175635,0
+WILC.US,D,20110120,000000,5.76612,5.87368,5.7578,5.87368,24961.302944919,0
+WILC.US,D,20110121,000000,5.83225,5.95635,5.82401,5.87368,9524.2951955116,0
+WILC.US,D,20110124,000000,6.08047,6.0888,5.87368,5.91502,11184.828996879,0
+WILC.US,D,20110125,000000,6.05559,6.05559,5.9398,6.00602,25810.902680924,0
+WILC.US,D,20110126,000000,6.0308,6.09693,5.95635,5.9977,36913.175245892,0
+WILC.US,D,20110127,000000,5.94803,5.9977,5.9398,5.9977,12916.424030779,0
+WILC.US,D,20110128,000000,6.01425,6.01425,5.78258,5.79923,17366.11120902,0
+WILC.US,D,20110131,000000,5.79923,5.9977,5.79923,5.96468,8520.0327769372,0
+WILC.US,D,20110201,000000,5.9398,6.16324,5.9398,6.15492,53933.385455382,0
+WILC.US,D,20110202,000000,6.16324,6.16324,6.07215,6.08047,36099.106126152,0
+WILC.US,D,20110203,000000,6.04736,6.11358,5.98947,6.01425,27353.349434115,0
+WILC.US,D,20110204,000000,6.07215,6.08047,5.9977,6.01425,13242.469685925,0
+WILC.US,D,20110207,000000,6.03913,6.07215,6.0308,6.0308,32120.722122497,0
+WILC.US,D,20110208,000000,5.98947,6.06392,5.91502,6.04736,31981.73471181,0
+WILC.US,D,20110209,000000,6.01425,6.11358,6.01425,6.11358,22000.76659547,0
+WILC.US,D,20110210,000000,6.08047,6.13837,5.92325,6.1218,15151.717801155,0
+WILC.US,D,20110211,000000,6.1218,6.1218,6.09693,6.1218,20972.468760008,0
+WILC.US,D,20110214,000000,6.13013,6.30382,6.13013,6.24592,33817.831558257,0
+WILC.US,D,20110215,000000,6.28726,6.28726,6.1797,6.20458,23510.81778677,0
+WILC.US,D,20110216,000000,6.28726,6.29549,6.18803,6.18803,36384.396074405,0
+WILC.US,D,20110218,000000,6.20458,6.2376,6.1218,6.15492,23777.297408764,0
+WILC.US,D,20110222,000000,6.15492,6.20458,6.15492,6.20458,42785.132092894,0
+WILC.US,D,20110223,000000,6.1797,6.24592,6.11358,6.24592,38972.905971188,0
+WILC.US,D,20110224,000000,6.2707,6.27903,6.16324,6.20458,22190.959894304,0
+WILC.US,D,20110225,000000,6.20458,6.25415,6.16324,6.22104,8517.9427406863,0
+WILC.US,D,20110228,000000,6.20458,6.27903,6.17147,6.2376,42456.996401497,0
+WILC.US,D,20110301,000000,6.27903,6.27903,6.08047,6.1218,14073.259095671,0
+WILC.US,D,20110302,000000,6.13013,6.27903,6.11358,6.1218,4836.343884664,0
+WILC.US,D,20110303,000000,6.13837,6.21282,6.09693,6.09693,8703.9559670195,0
+WILC.US,D,20110304,000000,6.08047,6.08047,5.98947,5.98947,15593.760468227,0
+WILC.US,D,20110307,000000,5.9977,6.03913,5.93148,5.9977,17491.513384076,0
+WILC.US,D,20110308,000000,6.0308,6.0308,5.91502,5.9977,10323.734061495,0
+WILC.US,D,20110309,000000,6.00602,6.08047,5.9977,6.08047,22094.818226762,0
+WILC.US,D,20110310,000000,6.06392,6.08047,6.02248,6.03913,6648.4053142248,0
+WILC.US,D,20110311,000000,6.07215,6.11358,6.03913,6.03913,9065.5322384313,0
+WILC.US,D,20110314,000000,6.03913,6.04736,5.9977,6.04736,7944.2277898046,0
+WILC.US,D,20110315,000000,6.24592,6.39482,6.08047,6.32037,120773.78977842,0
+WILC.US,D,20110316,000000,6.31204,6.35347,6.24592,6.32037,51387.721301743,0
+WILC.US,D,20110317,000000,6.27903,6.33682,6.27903,6.32869,34567.109554217,0
+WILC.US,D,20110318,000000,6.31204,6.36171,6.28726,6.32869,22184.689785552,0
+WILC.US,D,20110321,000000,6.32869,6.43616,6.21282,6.43616,126060.53647516,0
+WILC.US,D,20110322,000000,6.48582,6.55204,6.48582,6.53549,45828.224874255,0
+WILC.US,D,20110323,000000,6.53549,6.55204,6.46094,6.52726,23682.200759346,0
+WILC.US,D,20110324,000000,6.44449,6.53549,6.44449,6.50237,10356.129623384,0
+WILC.US,D,20110325,000000,6.53549,6.53549,6.46927,6.49414,11760.633984012,0
+WILC.US,D,20110328,000000,6.49414,6.49414,6.45281,6.49414,8574.3737194615,0
+WILC.US,D,20110329,000000,6.46094,6.49414,6.39482,6.45281,32278.519859443,0
+WILC.US,D,20110330,000000,6.45281,6.68438,6.30382,6.34515,336981.7698289,0
+WILC.US,D,20110331,000000,6.37004,6.48582,6.2707,6.48582,22767.809899562,0
+WILC.US,D,20110401,000000,6.4196,6.48582,6.38649,6.44449,9307.9764435398,0
+WILC.US,D,20110404,000000,6.41137,6.49414,6.41137,6.46094,5925.2527714012,0
+WILC.US,D,20110405,000000,6.47759,6.47759,6.34515,6.44449,131246.96143185,0
+WILC.US,D,20110406,000000,6.45281,6.49414,6.41137,6.44449,47021.635573539,0
+WILC.US,D,20110407,000000,6.44449,6.49414,6.42792,6.49414,49394.871736477,0
+WILC.US,D,20110408,000000,6.47759,6.47759,6.4196,6.44449,9259.9056097683,0
+WILC.US,D,20110411,000000,6.45281,6.49414,6.41137,6.42792,15388.936915636,0
+WILC.US,D,20110412,000000,6.40314,6.46094,6.32037,6.39482,22804.385533954,0
+WILC.US,D,20110413,000000,6.44449,6.44449,6.32869,6.38649,11712.563150241,0
+WILC.US,D,20110414,000000,6.41137,6.41137,6.22104,6.32869,13478.643782281,0
+WILC.US,D,20110415,000000,6.32869,6.34515,6.2707,6.32037,2116.1617040719,0
+WILC.US,D,20110418,000000,6.37004,6.37004,6.26238,6.27903,9368.5874948169,0
+WILC.US,D,20110419,000000,6.31204,6.34515,6.26238,6.26238,13291.585537823,0
+WILC.US,D,20110420,000000,6.24592,6.26238,6.08047,6.1218,37405.378782987,0
+WILC.US,D,20110421,000000,6.14659,6.16324,6.0888,6.15492,7670.4330409321,0
+WILC.US,D,20110425,000000,6.16324,6.19625,6.16324,6.19625,6739.3218911404,0
+WILC.US,D,20110426,000000,6.20458,6.20458,6.1797,6.20458,13598.82086671,0
+WILC.US,D,20110427,000000,6.17147,6.20458,6.17147,6.20458,18434.119733248,0
+WILC.US,D,20110428,000000,6.17147,6.22937,6.16324,6.21282,21335.090049546,0
+WILC.US,D,20110429,000000,6.22104,6.2376,6.16324,6.19625,19339.105429903,0
+WILC.US,D,20110502,000000,6.1218,6.16324,6.01425,6.07215,34572.334644845,0
+WILC.US,D,20110503,000000,6.0308,6.05559,5.98947,6.03913,15846.65485459,0
+WILC.US,D,20110504,000000,6.04736,6.19625,6.03913,6.19625,58943.202348874,0
+WILC.US,D,20110505,000000,6.20458,6.20458,6.15492,6.17147,42421.465785231,0
+WILC.US,D,20110506,000000,6.1797,6.28726,6.11358,6.28726,32943.15138724,0
+WILC.US,D,20110509,000000,6.30382,6.43616,6.26238,6.4196,124185.77395807,0
+WILC.US,D,20110510,000000,6.4196,6.45281,6.40314,6.41137,80663.904086718,0
+WILC.US,D,20110511,000000,6.39482,6.42792,6.39482,6.4196,35791.870797265,0
+WILC.US,D,20110512,000000,6.37826,6.41137,6.30382,6.41137,28490.329154623,0
+WILC.US,D,20110513,000000,6.31204,6.38649,6.30382,6.38649,22199.320039307,0
+WILC.US,D,20110516,000000,6.39482,6.49414,6.32869,6.42792,30268.950004169,0
+WILC.US,D,20110517,000000,6.47759,6.51061,6.31204,6.41137,28473.608864616,0
+WILC.US,D,20110518,000000,6.32037,6.42792,6.32037,6.41137,31227.231625222,0
+WILC.US,D,20110519,000000,6.32037,6.38649,6.32037,6.38649,10626.789317879,0
+WILC.US,D,20110520,000000,6.41137,6.46927,6.37826,6.4196,21817.888423512,0
+WILC.US,D,20110523,000000,6.4196,6.4196,6.13013,6.14659,93216.661809834,0
+WILC.US,D,20110524,000000,6.31204,6.36171,6.08047,6.13013,37230.860756033,0
+WILC.US,D,20110525,000000,6.08047,6.39482,6.08047,6.20458,14529.932016501,0
+WILC.US,D,20110526,000000,6.14659,6.28726,6.07215,6.11358,14578.002850273,0
+WILC.US,D,20110527,000000,6.20458,6.24592,6.05559,6.18803,13176.633544021,0
+WILC.US,D,20110531,000000,6.1218,6.1797,5.91502,6.1218,114424.25964808,0
+WILC.US,D,20110601,000000,6.1218,6.19625,6.00602,6.11358,34056.095690864,0
+WILC.US,D,20110602,000000,6.08047,6.16324,6.02248,6.06392,32854.324846576,0
+WILC.US,D,20110603,000000,6.1218,6.14659,6.04736,6.04736,5922.1177170248,0
+WILC.US,D,20110606,000000,6.05559,6.13837,6.05559,6.13013,25124.325772492,0
+WILC.US,D,20110607,000000,6.0888,6.11358,5.98947,5.9977,10551.548012847,0
+WILC.US,D,20110608,000000,6.0308,6.0308,5.86535,5.91502,10514.972378455,0
+WILC.US,D,20110609,000000,5.91502,6.03913,5.9067,6.00602,27100.45504775,0
+WILC.US,D,20110610,000000,6.0308,6.03913,5.93148,5.94803,23861.943876927,0
+WILC.US,D,20110613,000000,5.95635,6.0308,5.72478,5.87368,31097.649377664,0
+WILC.US,D,20110614,000000,5.83225,5.88191,5.74124,5.78258,16514.421436765,0
+WILC.US,D,20110615,000000,5.7909,5.87368,5.7909,5.83225,10468.991580934,0
+WILC.US,D,20110616,000000,5.87368,5.98947,5.71646,5.86535,20247.226180935,0
+WILC.US,D,20110617,000000,5.85703,5.97282,5.78258,5.88191,3892.6925173667,0
+WILC.US,D,20110620,000000,5.88191,5.92325,5.7578,5.83225,3427.6594515337,0
+WILC.US,D,20110621,000000,5.85703,5.87368,5.82401,5.82401,3021.1474007268,0
+WILC.US,D,20110622,000000,5.82401,5.87368,5.74956,5.82401,12777.436620093,0
+WILC.US,D,20110623,000000,5.83225,5.83225,5.79923,5.82401,1631.2732938549,0
+WILC.US,D,20110624,000000,5.81569,5.81569,5.74124,5.74124,4877.0995915572,0
+WILC.US,D,20110627,000000,5.74956,5.82401,5.74956,5.82401,2260.3742053864,0
+WILC.US,D,20110628,000000,5.82401,5.8488,5.78258,5.79923,11612.241410196,0
+WILC.US,D,20110629,000000,5.83225,5.87368,5.83225,5.83225,12208.946759838,0
+WILC.US,D,20110630,000000,5.83225,5.87368,5.83225,5.85703,16535.321799274,0
+WILC.US,D,20110701,000000,5.8488,5.89013,5.83225,5.84057,6769.627416779,0
+WILC.US,D,20110705,000000,5.88191,5.88191,5.83225,5.84057,12538.12746936,0
+WILC.US,D,20110706,000000,5.8488,5.89013,5.84057,5.87368,18032.832773069,0
+WILC.US,D,20110707,000000,5.87368,5.87368,5.84057,5.87368,25602.944073956,0
+WILC.US,D,20110708,000000,5.81569,5.87368,5.81569,5.85703,2258.2841691354,0
+WILC.US,D,20110711,000000,5.81569,5.86535,5.79923,5.81569,6927.4251537246,0
+WILC.US,D,20110712,000000,5.81569,5.82401,5.78258,5.80746,11483.704180764,0
+WILC.US,D,20110713,000000,5.77435,5.78258,5.62546,5.76612,58747.783959412,0
+WILC.US,D,20110714,000000,5.70813,5.76612,5.70813,5.76612,29554.157606349,0
+WILC.US,D,20110715,000000,5.76612,5.80746,5.74956,5.79923,9930.8072463184,0
+WILC.US,D,20110718,000000,5.76612,5.78258,5.6088,5.77435,15230.094160565,0
+WILC.US,D,20110719,000000,5.72478,5.77435,5.63368,5.70813,8100.9805086247,0
+WILC.US,D,20110720,000000,5.66679,5.70813,5.65024,5.68335,5440.3643611842,0
+WILC.US,D,20110721,000000,5.69158,5.7909,5.58401,5.74124,18623.268013958,0
+WILC.US,D,20110725,000000,5.68335,5.69158,5.36891,5.41034,33831.416793888,0
+WILC.US,D,20110726,000000,5.64201,5.65846,5.43522,5.50966,10539.007795341,0
+WILC.US,D,20110727,000000,5.51789,5.55923,5.37723,5.43522,18790.470914033,0
+WILC.US,D,20110728,000000,5.41857,5.46823,5.28622,5.37723,13427.437894133,0
+WILC.US,D,20110729,000000,5.38556,5.38556,5.25312,5.36077,15714.982570782,0
+WILC.US,D,20110801,000000,5.32756,5.32756,4.96355,5.24479,84324.60258023,0
+WILC.US,D,20110802,000000,5.23666,5.25312,5.0712,5.19532,42229.182450145,0
+WILC.US,D,20110803,000000,5.22834,5.32756,5.10422,5.29446,42901.12910482,0
+WILC.US,D,20110804,000000,5.31111,5.31111,4.95532,5.23666,61955.989604597,0
+WILC.US,D,20110805,000000,5.27799,5.27799,4.68231,4.93877,38918.565028664,0
+WILC.US,D,20110808,000000,4.69054,4.77332,4.49208,4.59131,95865.782757894,0
+WILC.US,D,20110809,000000,4.54164,4.7981,4.38451,4.60786,60040.471380615,0
+WILC.US,D,20110810,000000,4.64088,4.9801,4.64088,4.85609,25487.992080154,0
+WILC.US,D,20110811,000000,4.96355,4.96355,4.7402,4.83944,16185.240727242,0
+WILC.US,D,20110812,000000,4.86432,4.93044,4.64088,4.81465,25190.161914397,0
+WILC.US,D,20110815,000000,4.92222,5.17044,4.89743,5.08767,44050.649042836,0
+WILC.US,D,20110816,000000,5.04632,5.04632,4.84777,5.00489,32732.057725896,0
+WILC.US,D,20110817,000000,4.92222,4.96355,4.7981,4.7981,26269.665638004,0
+WILC.US,D,20110818,000000,4.76499,4.78987,4.6492,4.69054,25620.709382089,0
+WILC.US,D,20110819,000000,4.64088,4.8313,4.51686,4.71533,40953.21531895,0
+WILC.US,D,20110822,000000,4.67408,4.7981,4.61609,4.69054,14985.559919205,0
+WILC.US,D,20110823,000000,4.69054,4.7981,4.56643,4.75676,25387.670340109,0
+WILC.US,D,20110824,000000,4.71533,4.80642,4.54997,4.74853,23972.715798226,0
+WILC.US,D,20110825,000000,4.7402,4.7402,4.54997,4.66576,12477.516418083,0
+WILC.US,D,20110826,000000,4.7402,4.81465,4.59131,4.67408,1548.716861943,0
+WILC.US,D,20110829,000000,4.81465,4.81465,4.66576,4.74853,9618.3468268036,0
+WILC.US,D,20110830,000000,4.78164,4.88087,4.78164,4.82298,8012.15396796,0
+WILC.US,D,20110831,000000,4.88087,4.97187,4.75676,4.96355,29164.365845549,0
+WILC.US,D,20110901,000000,5.02154,5.129,5.02154,5.08767,26667.817543808,0
+WILC.US,D,20110902,000000,4.94709,5.08767,4.94709,5.08767,5318.0972405045,0
+WILC.US,D,20110906,000000,4.93877,5.129,4.93877,5.06288,29628.353893257,0
+WILC.US,D,20110907,000000,5.129,5.18699,5.06288,5.18699,35541.066447153,0
+WILC.US,D,20110908,000000,5.14565,5.26144,5.129,5.25312,58753.009050038,0
+WILC.US,D,20110909,000000,5.20345,5.26967,5.18699,5.19532,24418.938537801,0
+WILC.US,D,20110912,000000,5.17044,5.21177,5.00489,5.08767,5526.0558474726,0
+WILC.US,D,20110913,000000,5.129,5.17044,5.09599,5.17044,8097.8454542483,0
+WILC.US,D,20110914,000000,5.18699,5.24479,5.10422,5.17044,14022.053207524,0
+WILC.US,D,20110915,000000,5.17044,5.24479,5.08767,5.23666,18072.543461836,0
+WILC.US,D,20110916,000000,5.21177,5.26967,5.19532,5.22834,32951.511532244,0
+WILC.US,D,20110919,000000,5.17044,5.22834,5.08767,5.22001,12450.345946821,0
+WILC.US,D,20110920,000000,5.18699,5.20345,5.11254,5.12077,13176.633544021,0
+WILC.US,D,20110921,000000,5.12077,5.20345,4.88087,5.10422,12519.317143102,0
+WILC.US,D,20110922,000000,4.88087,4.92222,4.78987,4.86432,9319.4716429199,0
+WILC.US,D,20110923,000000,4.93877,4.93877,4.77332,4.85609,2054.5056346693,0
+WILC.US,D,20110926,000000,4.88087,4.95532,4.73198,4.93044,12357.339333655,0
+WILC.US,D,20110927,000000,4.94709,5.11254,4.94709,5.11254,30340.011236701,0
+WILC.US,D,20110928,000000,5.00489,5.00489,4.8891,4.95532,6037.0697108262,0
+WILC.US,D,20110930,000000,4.73198,4.91398,4.73198,4.91398,33648.538621931,0
+WILC.US,D,20111003,000000,4.7402,4.88087,4.65753,4.7402,20041.357610217,0
+WILC.US,D,20111004,000000,4.72365,4.72365,4.49208,4.65753,18050.598081202,0
+WILC.US,D,20111005,000000,4.59953,4.8313,4.59953,4.69054,56687.00821599,0
+WILC.US,D,20111006,000000,4.72365,4.83944,4.68231,4.80642,16560.402234285,0
+WILC.US,D,20111007,000000,4.81465,4.89743,4.74853,4.81465,8824.1330514483,0
+WILC.US,D,20111010,000000,4.84777,4.96355,4.84777,4.89743,76186.001419089,0
+WILC.US,D,20111011,000000,4.95532,4.99675,4.8891,4.9801,9385.3077848244,0
+WILC.US,D,20111012,000000,5.00489,5.00489,4.85609,4.96355,6527.1832116705,0
+WILC.US,D,20111013,000000,4.91398,4.91398,4.88087,4.91398,845.41966350328,0
+WILC.US,D,20111014,000000,4.92222,5.02154,4.83944,5.00489,9225.4200116278,0
+WILC.US,D,20111017,000000,4.94709,4.96355,4.76499,4.83944,16077.603860319,0
+WILC.US,D,20111018,000000,4.96355,4.96355,4.73198,4.7402,17091.271442023,0
+WILC.US,D,20111019,000000,4.75676,4.80642,4.73198,4.75676,10878.638686118,0
+WILC.US,D,20111020,000000,4.72365,4.76499,4.69054,4.69887,35709.314365353,0
+WILC.US,D,20111021,000000,4.74853,4.8313,4.73198,4.73198,16440.225149856,0
+WILC.US,D,20111024,000000,4.73198,4.7981,4.72365,4.77332,27318.863835974,0
+WILC.US,D,20111025,000000,4.7402,4.78164,4.71533,4.76499,3955.3936048948,0
+WILC.US,D,20111026,000000,4.71533,4.78164,4.6492,4.74853,12411.680276179,0
+WILC.US,D,20111027,000000,4.77332,4.77332,4.62442,4.7402,46494.946438304,0
+WILC.US,D,20111028,000000,4.67408,4.76499,4.65753,4.73198,25505.757388288,0
+WILC.US,D,20111031,000000,4.73198,4.7402,4.67408,4.67408,37429.414199873,0
+WILC.US,D,20111101,000000,4.58308,4.69054,4.38451,4.56643,125937.22433635,0
+WILC.US,D,20111102,000000,4.7072,4.7072,4.47543,4.54997,25812.992717175,0
+WILC.US,D,20111103,000000,4.7072,4.7072,4.50031,4.59131,16644.003684323,0
+WILC.US,D,20111104,000000,4.56643,4.63275,4.54997,4.54997,3626.2128953725,0
+WILC.US,D,20111107,000000,4.5582,4.59953,4.38451,4.52509,17537.494181597,0
+WILC.US,D,20111108,000000,4.54997,4.60786,4.50863,4.57475,35009.15222129,0
+WILC.US,D,20111109,000000,4.54997,4.63275,4.50031,4.63275,38741.95696546,0
+WILC.US,D,20111110,000000,4.63275,4.66576,4.47543,4.47543,15747.378132672,0
+WILC.US,D,20111111,000000,4.68231,4.68231,4.46729,4.67408,41987.783263163,0
+WILC.US,D,20111114,000000,4.67408,4.69887,4.56643,4.63275,11317.546298814,0
+WILC.US,D,20111115,000000,4.57475,4.71533,4.50863,4.5582,52702.354103581,0
+WILC.US,D,20111116,000000,4.59131,4.68231,4.46729,4.53341,44729.910824389,0
+WILC.US,D,20111117,000000,4.47543,4.50863,4.34318,4.50863,46313.113284472,0
+WILC.US,D,20111118,000000,4.41763,4.48375,4.41763,4.46729,1290.5973849525,0
+WILC.US,D,20111121,000000,4.39275,4.46729,4.38451,4.38451,11531.775014535,0
+WILC.US,D,20111122,000000,4.38451,4.50863,4.36796,4.42586,39229.980430053,0
+WILC.US,D,20111123,000000,4.46729,4.52509,4.46729,4.50863,19774.877988224,0
+WILC.US,D,20111125,000000,4.54164,4.54164,4.40098,4.50863,61594.413333185,0
+WILC.US,D,20111128,000000,4.13629,4.17773,3.80549,3.8716,707620.43842474,0
+WILC.US,D,20111129,000000,3.92127,3.97926,3.73104,3.76415,176013.44789064,0
+WILC.US,D,20111130,000000,4.02874,4.02874,3.72271,3.7475,201941.39260161,0
+WILC.US,D,20111201,000000,3.73104,3.83027,3.5076,3.64826,954446.40453331,0
+WILC.US,D,20111202,000000,3.64826,3.69793,3.5986,3.69793,36719.84689268,0
+WILC.US,D,20111205,000000,3.72271,3.72271,3.64003,3.64003,40134.966126708,0
+WILC.US,D,20111206,000000,3.67305,3.71448,3.67305,3.70615,16139.259929721,0
+WILC.US,D,20111207,000000,3.67305,3.71448,3.65659,3.70615,12330.168862393,0
+WILC.US,D,20111208,000000,3.72271,3.80549,3.68137,3.79716,156363.97207746,0
+WILC.US,D,20111209,000000,3.80549,3.83027,3.73104,3.77237,10153.396107043,0
+WILC.US,D,20111212,000000,3.72271,3.80549,3.72271,3.79716,23195.222312878,0
+WILC.US,D,20111213,000000,3.80549,3.83027,3.79716,3.83027,19560.649272502,0
+WILC.US,D,20111214,000000,3.76415,3.81381,3.76415,3.77237,61401.084979973,0
+WILC.US,D,20111215,000000,3.76415,3.76415,3.66482,3.73937,4261.5839156568,0
+WILC.US,D,20111216,000000,3.80549,3.91295,3.80549,3.88817,48834.742021226,0
+WILC.US,D,20111219,000000,3.85515,3.85515,3.71448,3.79716,41275.080901594,0
+WILC.US,D,20111220,000000,3.73104,3.82204,3.73104,3.78893,12921.649121407,0
+WILC.US,D,20111221,000000,3.7475,3.80549,3.72271,3.73937,23648.760179331,0
+WILC.US,D,20111222,000000,3.70615,3.90482,3.70615,3.90482,38444.126799701,0
+WILC.US,D,20111223,000000,3.88817,3.88817,3.7807,3.79716,13197.533906531,0
+WILC.US,D,20111227,000000,3.7475,3.92127,3.7475,3.78893,14194.481198227,0
+WILC.US,D,20111228,000000,3.77237,3.82204,3.77237,3.82204,11663.447298344,0
+WILC.US,D,20111229,000000,3.78893,3.88817,3.72271,3.84682,38173.467105206,0
+WILC.US,D,20111230,000000,3.78893,3.82204,3.72271,3.7807,30457.053266753,0
+WILC.US,D,20120103,000000,3.80549,3.85515,3.61525,3.82204,34398.861636017,0
+WILC.US,D,20120104,000000,3.82204,3.95438,3.82204,3.95438,16184.195709117,0
+WILC.US,D,20120105,000000,3.93782,3.95438,3.88817,3.88817,2539.3940448862,0
+WILC.US,D,20120106,000000,3.92127,3.95438,3.91295,3.95438,5767.4550344556,0
+WILC.US,D,20120109,000000,3.96261,4.05361,3.96261,4.01227,13425.347857883,0
+WILC.US,D,20120110,000000,4.04529,4.04529,3.96261,3.96261,13418.032731004,0
+WILC.US,D,20120111,000000,4.00404,4.0205,3.97926,4.00404,8644.3899338679,0
+WILC.US,D,20120112,000000,4.01227,4.0205,3.98739,4.00404,5922.1177170248,0
+WILC.US,D,20120113,000000,3.99572,4.02874,3.99572,4.0205,5621.1524968901,0
+WILC.US,D,20120117,000000,4.04529,4.06184,3.94605,4.01227,14039.818515657,0
+WILC.US,D,20120118,000000,4.01227,4.01227,3.53248,3.92127,61649.799293835,0
+WILC.US,D,20120119,000000,3.93782,4.02874,3.75582,3.87993,7089.4029631721,0
+WILC.US,D,20120120,000000,3.83027,3.88817,3.7807,3.85515,23837.908460042,0
+WILC.US,D,20120123,000000,3.88817,3.89649,3.77237,3.8716,27354.394452239,0
+WILC.US,D,20120124,000000,3.80549,3.80549,3.7475,3.76415,18966.033959111,0
+WILC.US,D,20120125,000000,3.80549,3.85515,3.72271,3.73937,13502.679199167,0
+WILC.US,D,20120126,000000,3.83027,3.86337,3.73104,3.81381,12779.526656343,0
+WILC.US,D,20120127,000000,3.80549,3.84682,3.78893,3.79716,12994.80039019,0
+WILC.US,D,20120130,000000,3.80549,3.83859,3.79716,3.83027,10630.969390381,0
+WILC.US,D,20120131,000000,3.80549,3.83859,3.79716,3.80549,41046.221932116,0
+WILC.US,D,20120201,000000,3.82204,3.89649,3.82204,3.84682,7132.2487063163,0
+WILC.US,D,20120202,000000,3.8716,3.9296,3.84682,3.8716,26633.331945667,0
+WILC.US,D,20120203,000000,3.83859,3.92127,3.80549,3.89649,9663.2826061987,0
+WILC.US,D,20120206,000000,3.92127,3.97094,3.86337,3.88817,26554.955586256,0
+WILC.US,D,20120207,000000,3.85515,3.9296,3.84682,3.9296,27864.363297468,0
+WILC.US,D,20120208,000000,3.9296,3.97094,3.9296,3.93782,18490.550712023,0
+WILC.US,D,20120209,000000,3.93782,4.00404,3.80549,3.80549,119457.06694033,0
+WILC.US,D,20120210,000000,3.73104,3.85515,3.69793,3.80549,182584.52186357,0
+WILC.US,D,20120213,000000,3.79716,3.97926,3.79716,3.97926,33967.269150198,0
+WILC.US,D,20120214,000000,3.86337,4.0205,3.86337,3.97094,19301.484777386,0
+WILC.US,D,20120215,000000,3.97094,4.05361,3.97094,4.02874,20074.798190232,0
+WILC.US,D,20120216,000000,4.04529,4.19419,4.00404,4.19419,14366.909188928,0
+WILC.US,D,20120217,000000,4.12806,4.14462,3.99572,4.01227,24384.452939661,0
+WILC.US,D,20120221,000000,4.09495,4.15284,4.05361,4.09495,46872.197981598,0
+WILC.US,D,20120222,000000,4.09495,4.13629,4.06184,4.11974,28762.033867245,0
+WILC.US,D,20120223,000000,4.10328,4.13629,4.01227,4.06184,12734.590876948,0
+WILC.US,D,20120224,000000,4.10328,4.16107,4.05361,4.10328,11602.836247067,0
+WILC.US,D,20120227,000000,4.12806,4.15284,4.05361,4.09495,8583.7788825907,0
+WILC.US,D,20120228,000000,4.09495,4.15284,4.0784,4.13629,37403.288746736,0
+WILC.US,D,20120229,000000,4.13629,4.13629,4.05361,4.0784,15193.518526174,0
+WILC.US,D,20120301,000000,4.11974,4.14462,4.07007,4.14462,8368.5051487444,0
+WILC.US,D,20120302,000000,4.14462,4.1694,4.05361,4.05361,18856.307055937,0
+WILC.US,D,20120305,000000,4.05361,4.14462,4.05361,4.06184,14379.449406434,0
+WILC.US,D,20120306,000000,4.01227,4.13629,4.01227,4.0784,14424.38518583,0
+WILC.US,D,20120307,000000,4.11974,4.11974,4.07007,4.07007,13054.366423341,0
+WILC.US,D,20120308,000000,4.06184,4.12806,4.05361,4.12806,13296.81062845,0
+WILC.US,D,20120309,000000,4.05361,4.14462,4.02874,4.14462,6285.7840246875,0
+WILC.US,D,20120312,000000,4.11974,4.14462,4.0784,4.0784,9581.7711924123,0
+WILC.US,D,20120313,000000,4.0784,4.11974,4.03706,4.0784,17187.413109565,0
+WILC.US,D,20120314,000000,4.09495,4.12806,4.0205,4.0205,15835.159655211,0
+WILC.US,D,20120315,000000,4.00404,4.03706,4.00404,4.00404,11966.50255473,0
+WILC.US,D,20120316,000000,4.01227,4.07007,3.88817,3.88817,30586.635514311,0
+WILC.US,D,20120319,000000,4.00404,4.02874,3.92127,4.01227,15218.598961185,0
+WILC.US,D,20120320,000000,4.00404,4.06184,3.93782,4.01227,11543.270213915,0
+WILC.US,D,20120322,000000,3.94605,3.94605,3.88817,3.88817,8097.8454542483,0
+WILC.US,D,20120323,000000,3.97926,4.10328,3.89649,4.02874,2660.6161474405,0
+WILC.US,D,20120326,000000,3.91295,4.02874,3.88817,3.93782,8154.2764330236,0
+WILC.US,D,20120327,000000,3.89649,4.07007,3.88817,3.96261,18077.768552464,0
+WILC.US,D,20120328,000000,4.07007,4.07007,3.92127,4.05361,4956.5209690927,0
+WILC.US,D,20120329,000000,3.88817,3.88817,3.23458,3.73937,55186.362187817,0
+WILC.US,D,20120330,000000,3.72271,3.72271,3.57381,3.66482,13095.122130235,0
+WILC.US,D,20120402,000000,3.68137,3.71448,3.56558,3.67305,36518.158394464,0
+WILC.US,D,20120403,000000,3.6897,3.6897,3.51592,3.67305,26200.694441723,0
+WILC.US,D,20120404,000000,3.6317,3.65659,3.51592,3.6317,1874.7625170888,0
+WILC.US,D,20120405,000000,3.52425,3.67305,3.52425,3.62338,8025.739203591,0
+WILC.US,D,20120409,000000,3.61525,3.61525,3.53248,3.5408,11152.43343499,0
+WILC.US,D,20120410,000000,3.57381,3.69793,3.56558,3.66482,82860.532186451,0
+WILC.US,D,20120411,000000,3.65659,3.6897,3.6317,3.67305,56813.455409171,0
+WILC.US,D,20120412,000000,3.5986,3.69793,3.5986,3.68137,14141.185273827,0
+WILC.US,D,20120413,000000,3.65659,3.72271,3.62338,3.72271,17174.87289206,0
+WILC.US,D,20120416,000000,3.7475,3.79716,3.72271,3.72271,5440.3643611842,0
+WILC.US,D,20120417,000000,3.68137,3.76415,3.68137,3.7475,10813.847562339,0
+WILC.US,D,20120418,000000,3.73937,3.77237,3.67305,3.73937,7374.6929114247,0
+WILC.US,D,20120419,000000,3.78893,3.90482,3.72271,3.72271,5445.5894518116,0
+WILC.US,D,20120420,000000,3.72271,3.8716,3.72271,3.8716,1934.3285502405,0
+WILC.US,D,20120423,000000,3.8716,3.8716,3.68137,3.80549,5303.466986748,0
+WILC.US,D,20120424,000000,3.79716,3.79716,3.68137,3.6897,4757.9675252539,0
+WILC.US,D,20120425,000000,3.6897,3.86337,3.6897,3.83027,4711.9867277333,0
+WILC.US,D,20120426,000000,3.70615,3.85515,3.69793,3.85515,887.22038852198,0
+WILC.US,D,20120427,000000,3.82204,3.82204,3.73104,3.73104,1934.3285502405,0
+WILC.US,D,20120430,000000,3.73104,3.86337,3.73104,3.78893,5593.982025628,0
+WILC.US,D,20120501,000000,3.73937,3.89649,3.73937,3.88817,11675.98751585,0
+WILC.US,D,20120502,000000,3.8716,3.88817,3.84682,3.88817,10710.390767918,0
+WILC.US,D,20120504,000000,3.8716,3.8716,3.73104,3.73104,15411.927314396,0
+WILC.US,D,20120507,000000,3.73937,3.79716,3.72271,3.79716,6259.6585715508,0
+WILC.US,D,20120508,000000,3.79716,3.83027,3.72271,3.83027,4231.2783900182,0
+WILC.US,D,20120509,000000,3.82204,3.85515,3.82204,3.84682,32636.961076479,0
+WILC.US,D,20120510,000000,3.80549,3.83859,3.7475,3.7475,6769.627416779,0
+WILC.US,D,20120511,000000,3.73104,3.79716,3.6897,3.70615,2575.9696792776,0
+WILC.US,D,20120514,000000,3.71448,3.80549,3.69793,3.80549,6164.5619221333,0
+WILC.US,D,20120515,000000,3.7475,3.88817,3.70615,3.79716,32919.115970355,0
+WILC.US,D,20120516,000000,3.80549,3.80549,3.69793,3.72271,22617.327289495,0
+WILC.US,D,20120517,000000,3.73937,3.7807,3.68137,3.75582,11442.94847387,0
+WILC.US,D,20120518,000000,3.6897,3.76415,3.51592,3.64003,12311.358536134,0
+WILC.US,D,20120521,000000,3.64826,3.72271,3.64003,3.72271,16673.264191836,0
+WILC.US,D,20120522,000000,3.72271,3.80549,3.65659,3.80549,7525.1755214921,0
+WILC.US,D,20120523,000000,3.80549,4.08662,3.67305,3.67305,17613.780504757,0
+WILC.US,D,20120524,000000,3.70615,3.83027,3.68137,3.70615,65012.667621589,0
+WILC.US,D,20120525,000000,3.73937,3.79716,3.64003,3.64003,1145.3398655125,0
+WILC.US,D,20120529,000000,3.6317,3.80549,3.6317,3.80549,7374.6929114247,0
+WILC.US,D,20120530,000000,3.80549,3.83027,3.7475,3.82204,5450.8145424389,0
+WILC.US,D,20120531,000000,3.82204,3.84682,3.67305,3.72271,77843.40016608,0
+WILC.US,D,20120601,000000,3.80549,3.81381,3.72271,3.80549,42617.929192819,0
+WILC.US,D,20120604,000000,3.77237,3.79716,3.70615,3.79716,3331.5177839907,0
+WILC.US,D,20120605,000000,3.76415,3.76415,3.70615,3.76415,4388.0311088384,0
+WILC.US,D,20120606,000000,3.80549,3.80549,3.69793,3.76415,6907.5698093407,0
+WILC.US,D,20120607,000000,3.73104,3.81381,3.65659,3.76415,13418.032731004,0
+WILC.US,D,20120608,000000,3.77237,3.78893,3.67305,3.70615,9186.7543409855,0
+WILC.US,D,20120611,000000,3.7475,3.76415,3.66482,3.76415,5682.8085662927,0
+WILC.US,D,20120612,000000,3.69793,3.7807,3.64826,3.73104,5748.6447081972,0
+WILC.US,D,20120613,000000,3.73937,3.78893,3.6897,3.72271,7197.0398300952,0
+WILC.US,D,20120614,000000,3.72271,3.78893,3.72271,3.78893,946.78642167363,0
+WILC.US,D,20120615,000000,3.76415,3.78893,3.72271,3.77237,7442.6190895801,0
+WILC.US,D,20120618,000000,3.76415,3.85515,3.76415,3.82204,4818.578576531,0
+WILC.US,D,20120619,000000,3.83859,3.83859,3.76415,3.76415,1208.0409530405,0
+WILC.US,D,20120620,000000,3.76415,3.7807,3.76415,3.7807,3463.1900677996,0
+WILC.US,D,20120621,000000,3.76415,3.76415,3.72271,3.73104,9997.6884063484,0
+WILC.US,D,20120625,000000,3.73104,3.73937,3.72271,3.72271,1939.5536408678,0
+WILC.US,D,20120626,000000,3.72271,3.72271,3.64826,3.64826,7603.5518809021,0
+WILC.US,D,20120627,000000,3.71448,3.72271,3.55726,3.64003,8366.4151124935,0
+WILC.US,D,20120628,000000,3.66482,3.70615,3.64003,3.67305,2910.3754794272,0
+WILC.US,D,20120629,000000,3.73104,3.73104,3.64003,3.67305,2049.2805440419,0
+WILC.US,D,20120705,000000,3.52425,3.5565,3.25123,3.51592,12013.528370375,0
+WILC.US,D,20120706,000000,3.49946,3.51592,3.42491,3.47458,3021.1474007268,0
+WILC.US,D,20120709,000000,3.43315,3.47458,3.39181,3.39181,4518.6583745218,0
+WILC.US,D,20120710,000000,3.4498,3.4498,3.25936,3.40013,11900.666412825,0
+WILC.US,D,20120711,000000,3.38348,3.43315,3.30903,3.30903,3758.9301973069,0
+WILC.US,D,20120713,000000,3.34214,3.5076,3.34214,3.40836,10419.875729038,0
+WILC.US,D,20120716,000000,3.40836,3.55726,3.31736,3.55726,3987.7891667843,0
+WILC.US,D,20120717,000000,3.54903,3.54903,3.34722,3.42491,2308.4450391579,0
+WILC.US,D,20120718,000000,3.38348,3.43315,3.35046,3.40836,10088.604983264,0
+WILC.US,D,20120719,000000,3.38348,3.38348,3.33391,3.36703,5082.9681622743,0
+WILC.US,D,20120720,000000,3.36703,3.3744,3.36703,3.3744,2538.3490267608,0
+WILC.US,D,20120723,000000,3.31736,3.46625,3.30903,3.46625,11760.633984012,0
+WILC.US,D,20120724,000000,3.4498,3.46625,3.40013,3.46625,1934.3285502405,0
+WILC.US,D,20120725,000000,3.3587,3.6317,3.32568,3.49946,15063.936278616,0
+WILC.US,D,20120726,000000,3.40013,3.43315,3.39181,3.43315,485.93342834243,0
+WILC.US,D,20120727,000000,3.47458,3.59037,3.47458,3.55726,3596.9523878594,0
+WILC.US,D,20120730,000000,3.4498,3.55726,3.44147,3.55726,12933.144320787,0
+WILC.US,D,20120731,000000,3.55726,3.64003,3.51592,3.53248,2097.3513778134,0
+WILC.US,D,20120802,000000,3.64003,3.64003,3.51592,3.59037,3264.6366239607,0
+WILC.US,D,20120803,000000,3.48281,3.55726,3.42491,3.55726,4274.1241331624,0
+WILC.US,D,20120806,000000,3.52425,3.52425,3.43315,3.49113,1329.2630555948,0
+WILC.US,D,20120807,000000,3.44147,3.44147,3.35046,3.38348,3868.657100481,0
+WILC.US,D,20120808,000000,3.36703,3.40013,3.36703,3.40013,423.23234081437,0
+WILC.US,D,20120809,000000,3.38348,3.53248,3.35046,3.39841,3486.1804665599,0
+WILC.US,D,20120810,000000,3.39181,3.51592,3.38348,3.40013,5318.0972405045,0
+WILC.US,D,20120813,000000,3.37535,3.51592,3.30903,3.36703,23879.70918506,0
+WILC.US,D,20120814,000000,3.38348,3.51592,3.38348,3.48281,1956.2739308753,0
+WILC.US,D,20120815,000000,3.45803,3.46625,3.35046,3.45803,6493.7426316556,0
+WILC.US,D,20120820,000000,3.33391,3.45803,3.27601,3.34214,17105.901695779,0
+WILC.US,D,20120821,000000,3.31736,3.38348,3.30903,3.31899,4792.4531233943,0
+WILC.US,D,20120822,000000,3.35046,3.43315,3.32568,3.32568,5979.5937139255,0
+WILC.US,D,20120823,000000,3.36703,3.43315,3.36703,3.41668,967.68678418298,0
+WILC.US,D,20120824,000000,3.31736,3.42491,3.31736,3.31736,6501.0577585338,0
+WILC.US,D,20120827,000000,3.33391,3.39181,3.33391,3.33391,9488.7645792457,0
+WILC.US,D,20120828,000000,3.3587,3.39343,3.3587,3.39343,659.40643717005,0
+WILC.US,D,20120829,000000,3.39181,3.40836,3.36741,3.40836,6323.4046772043,0
+WILC.US,D,20120830,000000,3.35095,3.4498,3.35046,3.43812,5263.7562979802,0
+WILC.US,D,20120831,000000,3.42491,3.53248,3.30903,3.4498,16490.386019878,0
+WILC.US,D,20120904,000000,3.40836,3.52425,3.40836,3.40836,3686.8239466496,0
+WILC.US,D,20120905,000000,3.40836,3.41668,3.35046,3.40836,21912.98507293,0
+WILC.US,D,20120906,000000,3.44147,3.44147,3.32568,3.32568,2538.3490267608,0
+WILC.US,D,20120907,000000,3.31736,3.35046,3.30903,3.31736,24055.272230139,0
+WILC.US,D,20120910,000000,3.3587,3.45793,3.32568,3.40013,8484.5021606713,0
+WILC.US,D,20120911,000000,3.41668,3.41668,3.31736,3.31736,12097.129820413,0
+WILC.US,D,20120912,000000,3.31736,3.39181,3.31736,3.35046,16901.078143188,0
+WILC.US,D,20120913,000000,3.41659,3.41659,3.40013,3.40013,389.79176079941,0
+WILC.US,D,20120914,000000,3.34214,3.35046,3.28425,3.35046,17043.20060825,0
+WILC.US,D,20120917,000000,3.35046,3.38348,3.30903,3.37535,25505.757388288,0
+WILC.US,D,20120918,000000,3.34214,3.38338,3.34214,3.35046,2761.9829056108,0
+WILC.US,D,20120919,000000,3.37535,3.39181,3.35046,3.39181,5282.5666242386,0
+WILC.US,D,20120920,000000,3.3587,3.39181,3.35046,3.39181,3326.2926933633,0
+WILC.US,D,20120921,000000,3.39181,3.40836,3.39181,3.40836,6527.1832116705,0
+WILC.US,D,20120924,000000,3.39181,3.40836,3.37946,3.37946,362.62128953725,0
+WILC.US,D,20120925,000000,3.37535,3.40836,3.3587,3.37535,8944.310135877,0
+WILC.US,D,20120926,000000,3.40836,3.40836,3.39181,3.40836,1124.4395030031,0
+WILC.US,D,20120927,000000,3.40836,3.42491,3.40013,3.42491,8207.5723574224,0
+WILC.US,D,20121001,000000,3.48281,3.48281,3.39181,3.39181,5964.963460169,0
+WILC.US,D,20121002,000000,3.39181,3.40013,3.39181,3.39181,2826.7740293898,0
+WILC.US,D,20121003,000000,3.37535,3.37535,3.25936,3.30894,18861.532146565,0
+WILC.US,D,20121004,000000,3.32568,3.39181,3.32568,3.39181,10308.058789612,0
+WILC.US,D,20121005,000000,3.39181,3.39181,3.39181,3.39181,7736.2691828365,0
+WILC.US,D,20121008,000000,3.39181,3.39181,3.38348,3.39181,9132.4133984612,0
+WILC.US,D,20121009,000000,3.31736,3.3587,3.31736,3.32568,27524.73240669,0
+WILC.US,D,20121010,000000,3.30903,3.40013,3.30903,3.40013,17648.266102897,0
+WILC.US,D,20121011,000000,3.32568,3.38348,3.32568,3.37535,10380.165040269,0
+WILC.US,D,20121012,000000,3.39181,3.41668,3.39181,3.41668,4786.1830146415,0
+WILC.US,D,20121015,000000,3.34214,3.40013,3.34214,3.40013,8097.8454542483,0
+WILC.US,D,20121016,000000,3.4498,3.45803,3.3587,3.39181,33913.973225799,0
+WILC.US,D,20121017,000000,3.43305,3.4498,3.43142,3.4498,7694.4684578178,0
+WILC.US,D,20121018,000000,3.43315,3.4498,3.40836,3.4498,18637.898267715,0
+WILC.US,D,20121019,000000,3.4498,3.47458,3.43315,3.46625,2761.9829056108,0
+WILC.US,D,20121022,000000,3.40846,3.5076,3.40846,3.5076,726.28759719997,0
+WILC.US,D,20121023,000000,3.49113,3.49113,3.47458,3.47458,241.39918698301,0
+WILC.US,D,20121024,000000,3.47458,3.47458,3.44243,3.44243,2587.4648786577,0
+WILC.US,D,20121025,000000,3.44147,3.44147,3.42491,3.43315,14120.284911318,0
+WILC.US,D,20121026,000000,3.43324,3.47458,3.43324,3.47458,482.79837396602,0
+WILC.US,D,20121031,000000,3.47458,3.5076,3.47458,3.48291,4883.36970031,0
+WILC.US,D,20121101,000000,3.51592,3.51592,3.49113,3.51592,1257.1568049375,0
+WILC.US,D,20121102,000000,3.48281,3.48281,3.47458,3.47458,5931.522880154,0
+WILC.US,D,20121105,000000,3.48281,3.48281,3.43305,3.47458,71561.796213895,0
+WILC.US,D,20121106,000000,3.46625,3.46635,3.46625,3.46635,1874.7625170888,0
+WILC.US,D,20121107,000000,3.45803,3.64003,3.45803,3.61382,45297.355666518,0
+WILC.US,D,20121112,000000,3.57381,3.59037,3.49113,3.49946,4962.7910778456,0
+WILC.US,D,20121113,000000,3.41678,3.52425,3.41678,3.52425,785.85363035162,0
+WILC.US,D,20121114,000000,3.52425,3.5986,3.52425,3.54903,5044.302491632,0
+WILC.US,D,20121115,000000,3.49946,3.51592,3.49113,3.49946,2533.1239361334,0
+WILC.US,D,20121116,000000,3.49113,3.49113,3.40013,3.40013,10638.28451726,0
+WILC.US,D,20121119,000000,3.40836,3.54903,3.22636,3.32568,8811.5928339427,0
+WILC.US,D,20121120,000000,3.30081,3.3587,3.30081,3.3587,7554.4360290052,0
+WILC.US,D,20121121,000000,3.3587,3.53248,3.35046,3.53248,10922.529447387,0
+WILC.US,D,20121123,000000,3.45803,3.45803,3.45803,3.45803,241.39918698301,0
+WILC.US,D,20121126,000000,3.40903,3.40903,3.36703,3.37535,8630.8046982368,0
+WILC.US,D,20121127,000000,3.49946,3.52425,3.41162,3.49946,4955.4759509673,0
+WILC.US,D,20121128,000000,3.5986,4.13629,3.59113,4.04529,91747.366325427,0
+WILC.US,D,20121129,000000,4.02874,4.02874,3.82204,3.95438,40440.111419345,0
+WILC.US,D,20121130,000000,4.05361,4.19419,4.03706,4.09495,32402.877016374,0
+WILC.US,D,20121203,000000,4.06184,4.1694,4.0205,4.0205,18469.650349514,0
+WILC.US,D,20121204,000000,4.08662,4.11485,4.0205,4.11485,1513.1862456771,0
+WILC.US,D,20121205,000000,4.10328,4.10328,4.06184,4.06184,241.39918698301,0
+WILC.US,D,20121206,000000,3.94615,3.94615,3.94615,3.94615,604.02047652026,0
+WILC.US,D,20121210,000000,3.93782,3.93782,3.72271,3.81381,5768.5000525811,0
+WILC.US,D,20121211,000000,3.97084,3.97084,3.82204,3.96261,1449.4401400235,0
+WILC.US,D,20121212,000000,3.93782,3.93782,3.82204,3.83859,3264.6366239607,0
+WILC.US,D,20121213,000000,3.83859,3.83859,3.83859,3.83859,604.02047652026,0
+WILC.US,D,20121214,000000,3.83859,3.84338,3.83027,3.83859,2157.9624290906,0
+WILC.US,D,20121217,000000,3.88817,4.03706,3.84682,3.95438,14142.230291953,0
+WILC.US,D,20121218,000000,3.96261,3.96261,3.55726,3.87993,8412.395910014,0
+WILC.US,D,20121219,000000,3.70003,3.80549,3.70003,3.76415,1449.4401400235,0
+WILC.US,D,20121220,000000,3.77237,3.97926,3.77237,3.97926,18064.183316833,0
+WILC.US,D,20121221,000000,3.81381,3.9296,3.80549,3.9296,4747.5173439992,0
+WILC.US,D,20121224,000000,3.9296,3.94605,3.89649,3.94271,2417.1269242065,0
+WILC.US,D,20121226,000000,3.9296,3.9296,3.9296,3.9296,121.22210255424,0
+WILC.US,D,20121227,000000,3.9296,3.97094,3.9296,3.97094,4756.9225071284,0
+WILC.US,D,20121228,000000,3.96261,3.97094,3.9296,3.9296,7252.425790745,0
+WILC.US,D,20121231,000000,3.97094,4.03687,3.9296,3.9296,18552.206781427,0
+WILC.US,D,20130102,000000,3.93782,4.0784,3.93782,4.0784,2341.8856191729,0
+WILC.US,D,20130103,000000,4.0784,4.09495,4.01227,4.09495,2175.7277372235,0
+WILC.US,D,20130104,000000,4.05361,4.0784,4.05361,4.0784,351.12609015711,0
+WILC.US,D,20130107,000000,4.0784,4.0784,4.07677,4.0784,4472.6775770013,0
+WILC.US,D,20130108,000000,4.08662,4.23552,4.08662,4.13629,16908.393270066,0
+WILC.US,D,20130109,000000,4.07007,4.07007,4.06184,4.06184,482.79837396602,0
+WILC.US,D,20130110,000000,4.10328,4.61609,4.10328,4.32653,28365.971997692,0
+WILC.US,D,20130111,000000,4.42586,4.54997,4.21074,4.54164,30229.239315401,0
+WILC.US,D,20130114,000000,4.38451,4.47543,4.35131,4.35131,31266.94231399,0
+WILC.US,D,20130115,000000,4.37619,4.46653,4.35141,4.45896,3355.5532008764,0
+WILC.US,D,20130116,000000,4.4093,4.46729,4.4093,4.45896,4325.3300213103,0
+WILC.US,D,20130117,000000,4.41763,4.48375,4.39275,4.48375,2651.2109843113,0
+WILC.US,D,20130118,000000,4.53341,4.58346,4.45064,4.52509,13126.472673999,0
+WILC.US,D,20130122,000000,4.62442,4.62442,4.5582,4.58872,9600.5815186707,0
+WILC.US,D,20130123,000000,4.59131,4.59131,4.47543,4.50863,12330.168862393,0
+WILC.US,D,20130124,000000,4.46729,4.54997,4.46729,4.54997,7723.7289653309,0
+WILC.US,D,20130125,000000,4.54997,4.54997,4.44241,4.46729,5748.6447081972,0
+WILC.US,D,20130128,000000,4.49208,4.54997,4.39275,4.39275,3361.8233096292,0
+WILC.US,D,20130129,000000,4.4093,4.50031,4.4093,4.44241,6132.1663602438,0
+WILC.US,D,20130201,000000,4.49514,4.50863,4.34318,4.35064,6482.2474322754,0
+WILC.US,D,20130204,000000,4.42586,4.7072,4.42586,4.52509,43738.18862332,0
+WILC.US,D,20130205,000000,4.47543,4.67408,4.47543,4.67408,9033.1366765418,0
+WILC.US,D,20130206,000000,4.70193,4.71533,4.69226,4.69226,1009.4875092017,0
+WILC.US,D,20130207,000000,4.64088,4.64088,4.46729,4.46729,9112.5580540773,0
+WILC.US,D,20130208,000000,4.54164,4.63275,4.46729,4.54997,10511.837324078,0
+WILC.US,D,20130211,000000,4.54997,4.69054,4.54997,4.59131,4465.362450123,0
+WILC.US,D,20130212,000000,4.54997,4.67408,4.50873,4.67408,10093.830073891,0
+WILC.US,D,20130213,000000,4.5582,4.5582,4.54997,4.54997,1317.7678562146,0
+WILC.US,D,20130214,000000,4.5582,4.56566,4.54997,4.5582,6103.9508708562,0
+WILC.US,D,20130215,000000,4.5582,4.5582,4.54997,4.54997,726.28759719997,0
+WILC.US,D,20130219,000000,4.54997,4.68231,4.54997,4.59131,845.41966350328,0
+WILC.US,D,20130220,000000,4.64088,4.67398,4.57475,4.67398,3206.1156089345,0
+WILC.US,D,20130221,000000,4.65753,4.65753,4.54997,4.60786,12101.309892915,0
+WILC.US,D,20130222,000000,4.62442,4.62442,4.56327,4.60289,3449.6048321685,0
+WILC.US,D,20130225,000000,4.59953,4.62442,4.41763,4.62442,64739.917890843,0
+WILC.US,D,20130226,000000,4.63275,4.67408,4.50863,4.54997,17561.529598482,0
+WILC.US,D,20130227,000000,4.5582,4.71533,4.50863,4.54997,17729.777516683,0
+WILC.US,D,20130228,000000,4.60786,4.88087,4.59953,4.83944,28467.338755863,0
+WILC.US,D,20130301,000000,4.95532,5.07934,4.75676,4.99675,32342.265965097,0
+WILC.US,D,20130304,000000,4.9801,4.9801,4.80652,4.95532,5378.7082917817,0
+WILC.US,D,20130305,000000,4.93877,5.07934,4.82298,4.82298,24274.726036486,0
+WILC.US,D,20130306,000000,5.0381,5.0381,4.9801,4.9801,1088.9088867372,0
+WILC.US,D,20130307,000000,4.9801,5.07934,4.9801,5.00489,2320.9852566635,0
+WILC.US,D,20130308,000000,5.01867,5.01867,4.92222,4.96345,6657.810477354,0
+WILC.US,D,20130311,000000,4.98843,5.11254,4.96355,5.02977,11263.20535629,0
+WILC.US,D,20130312,000000,5.02154,5.02154,4.80652,5.00489,4266.8090062841,0
+WILC.US,D,20130313,000000,4.8891,5.00489,4.8891,5.00489,1449.4401400235,0
+WILC.US,D,20130314,000000,5.00489,5.00489,4.95532,4.95532,1813.1064476863,0
+WILC.US,D,20130315,000000,4.96355,5.04632,4.96355,5.04632,6281.6039521856,0
+WILC.US,D,20130318,000000,5.04632,5.70813,5.04632,5.50966,171977.58789007,0
+WILC.US,D,20130319,000000,5.48479,5.48479,5.17867,5.25312,17408.956952164,0
+WILC.US,D,20130320,000000,5.24479,5.41857,5.24479,5.36154,13186.03870715,0
+WILC.US,D,20130321,000000,5.37723,5.55828,5.37723,5.41857,12942.549483917,0
+WILC.US,D,20130322,000000,5.61713,5.62546,5.21177,5.51789,30923.131350712,0
+WILC.US,D,20130325,000000,5.46001,5.46823,5.29446,5.41034,7756.1245272204,0
+WILC.US,D,20130326,000000,5.47656,5.48268,5.33589,5.37723,9316.3365885435,0
+WILC.US,D,20130327,000000,5.40211,5.41857,5.25312,5.41857,9821.0803431444,0
+WILC.US,D,20130328,000000,5.43522,5.58325,5.33589,5.48479,12638.449209405,0
+WILC.US,D,20130401,000000,5.43522,5.43522,5.36891,5.41034,1934.3285502405,0
+WILC.US,D,20130402,000000,5.26967,5.60066,5.21177,5.36077,17199.953327071,0
+WILC.US,D,20130403,000000,5.22834,5.41034,5.22834,5.29446,11572.530721428,0
+WILC.US,D,20130404,000000,5.29446,5.32756,5.21177,5.25312,7919.1473547933,0
+WILC.US,D,20130405,000000,5.17876,5.18699,5.17876,5.17876,5349.4477842686,0
+WILC.US,D,20130408,000000,5.26804,5.37723,5.23493,5.29446,7445.7541439565,0
+WILC.US,D,20130409,000000,5.44344,5.46001,5.21177,5.41857,13559.110177942,0
+WILC.US,D,20130410,000000,5.37723,5.38556,5.37723,5.37723,6285.7840246875,0
+WILC.US,D,20130411,000000,5.41034,5.74956,5.41034,5.54268,202246.53789425,0
+WILC.US,D,20130412,000000,5.61703,5.71646,5.58401,5.66297,14988.694973582,0
+WILC.US,D,20130415,000000,5.69158,5.6999,5.50134,5.60066,14056.538805664,0
+WILC.US,D,20130416,000000,5.51789,5.56536,5.29446,5.52613,13111.842420241,0
+WILC.US,D,20130417,000000,5.42689,5.57579,5.37732,5.54268,5693.2587475474,0
+WILC.US,D,20130418,000000,5.43531,5.55101,5.43531,5.47656,3173.7200470451,0
+WILC.US,D,20130419,000000,5.45483,5.66679,5.45483,5.61789,18438.29980575,0
+WILC.US,D,20130422,000000,5.62546,5.62546,5.53445,5.56746,3658.608457262,0
+WILC.US,D,20130423,000000,5.53445,5.62546,5.51789,5.61703,9645.5172980658,0
+WILC.US,D,20130424,000000,5.62546,5.62546,5.58401,5.60066,9890.0515394252,0
+WILC.US,D,20130425,000000,5.62546,5.66689,5.55923,5.64201,41448.553910421,0
+WILC.US,D,20130426,000000,5.69148,5.69148,5.64201,5.68335,2999.202020092,0
+WILC.US,D,20130429,000000,5.68335,5.70813,5.58401,5.70813,16561.44725241,0
+WILC.US,D,20130430,000000,5.58401,5.68335,5.58401,5.64201,4654.5107308326,0
+WILC.US,D,20130501,000000,5.62546,5.65846,5.62546,5.62546,18483.235585146,0
+WILC.US,D,20130502,000000,5.62546,5.6999,5.62546,5.6999,29221.841842451,0
+WILC.US,D,20130503,000000,5.6999,5.6999,5.62546,5.65846,6907.5698093407,0
+WILC.US,D,20130506,000000,5.6999,5.71455,5.64201,5.69158,34385.276400385,0
+WILC.US,D,20130507,000000,5.64201,5.69158,5.63368,5.69158,16111.044440334,0
+WILC.US,D,20130508,000000,5.69158,5.71646,5.63368,5.66679,184091.43800049,0
+WILC.US,D,20130509,000000,5.66679,5.70153,5.62546,5.66679,97736.365202481,0
+WILC.US,D,20130510,000000,5.66679,5.74956,5.62546,5.66679,34144.922231528,0
+WILC.US,D,20130513,000000,5.67511,5.67511,5.65846,5.66679,20674.638594251,0
+WILC.US,D,20130514,000000,5.67511,5.74956,5.62622,5.70813,26432.688465577,0
+WILC.US,D,20130515,000000,5.74124,5.74124,5.65846,5.65846,16303.32777542,0
+WILC.US,D,20130516,000000,5.72478,5.74956,5.66679,5.72478,20378.898464744,0
+WILC.US,D,20130517,000000,5.78258,5.78258,5.61713,5.73291,54453.804481865,0
+WILC.US,D,20130520,000000,5.68335,5.87368,5.68335,5.83225,21146.986786962,0
+WILC.US,D,20130521,000000,5.7909,5.8488,5.74124,5.74124,8830.4031602011,0
+WILC.US,D,20130522,000000,5.78258,5.84057,5.70813,5.74124,16764.180768751,0
+WILC.US,D,20130523,000000,5.65024,5.83052,5.65024,5.80746,31704.804908562,0
+WILC.US,D,20130524,000000,5.77435,5.78258,5.71646,5.74956,21604.704725917,0
+WILC.US,D,20130528,000000,5.72478,5.79167,5.70813,5.71646,31841.702282997,0
+WILC.US,D,20130529,000000,5.70813,5.7909,5.6088,5.63368,22921.427564006,0
+WILC.US,D,20130530,000000,5.61713,5.77435,5.61713,5.63368,6307.7294053223,0
+WILC.US,D,20130531,000000,5.65024,5.72478,5.64201,5.65024,13561.200214193,0
+WILC.US,D,20130603,000000,5.77435,5.7909,5.55923,5.77435,16660.72397433,0
+WILC.US,D,20130604,000000,5.74124,5.78258,5.65024,5.65024,4114.2363599659,0
+WILC.US,D,20130605,000000,5.69158,5.78248,5.60392,5.72478,4291.8894412954,0
+WILC.US,D,20130606,000000,5.68335,5.77435,5.68335,5.71646,7047.6022381534,0
+WILC.US,D,20130607,000000,5.74956,5.83225,5.72478,5.72478,6444.6267797586,0
+WILC.US,D,20130610,000000,5.68335,5.79167,5.68335,5.7909,16166.430400984,0
+WILC.US,D,20130611,000000,5.77435,5.78258,5.70813,5.78258,6769.627416779,0
+WILC.US,D,20130612,000000,5.78258,5.78354,5.73291,5.73291,958.28162105377,0
+WILC.US,D,20130613,000000,5.78258,5.7909,5.74956,5.7909,1692.9293632575,0
+WILC.US,D,20130614,000000,5.74956,5.7909,5.65109,5.66182,5391.2485092873,0
+WILC.US,D,20130617,000000,5.66679,5.74956,5.65846,5.72478,9005.9662052796,0
+WILC.US,D,20130618,000000,5.66679,5.77435,5.66679,5.67511,6343.2600215882,0
+WILC.US,D,20130619,000000,5.67511,5.70813,5.67511,5.70813,2054.5056346693,0
+WILC.US,D,20130620,000000,5.63368,5.69904,5.62546,5.64201,7978.713387945,0
+WILC.US,D,20130621,000000,5.58401,5.64201,5.54268,5.64201,11111.677728096,0
+WILC.US,D,20130624,000000,5.54268,5.71646,5.36077,5.71646,32712.202381512,0
+WILC.US,D,20130625,000000,5.66679,5.66679,5.64201,5.64201,1993.8945833921,0
+WILC.US,D,20130626,000000,5.66603,5.66679,5.66507,5.66679,604.02047652026,0
+WILC.US,D,20130627,000000,5.6667,5.66679,5.66603,5.66679,14187.166071348,0
+WILC.US,D,20130628,000000,5.64211,5.67473,5.64211,5.6734,2660.6161474405,0
+WILC.US,D,20130701,000000,5.64201,5.65846,5.47656,5.49301,21265.07383514,0
+WILC.US,D,20130702,000000,5.54268,5.7578,5.54268,5.7578,11835.875289046,0
+WILC.US,D,20130703,000000,5.72478,5.73387,5.55101,5.69158,6521.9581210432,0
+WILC.US,D,20130705,000000,5.63368,5.77435,5.63368,5.74124,24374.002758406,0
+WILC.US,D,20130708,000000,5.70813,5.9977,5.70813,5.98947,66271.914462778,0
+WILC.US,D,20130709,000000,5.9977,5.9977,5.78258,5.78258,9342.4620416802,0
+WILC.US,D,20130710,000000,5.72478,5.9398,5.72478,5.84057,42077.654821953,0
+WILC.US,D,20130711,000000,5.7909,5.80746,5.76612,5.79167,51112.881534745,0
+WILC.US,D,20130712,000000,5.7909,5.80746,5.74966,5.80746,26110.822882933,0
+WILC.US,D,20130715,000000,5.80746,5.91502,5.80411,5.91502,16808.071530021,0
+WILC.US,D,20130716,000000,5.92325,5.95635,5.80746,5.83052,9670.597733077,0
+WILC.US,D,20130718,000000,5.88191,5.95635,5.84057,5.95635,12131.615418554,0
+WILC.US,D,20130719,000000,5.95635,5.95635,5.84066,5.91502,8474.0519794166,0
+WILC.US,D,20130722,000000,5.93148,5.9398,5.83225,5.83225,10063.524548253,0
+WILC.US,D,20130723,000000,5.83225,5.95635,5.83225,5.9398,8437.4763450253,0
+WILC.US,D,20130724,000000,5.79588,5.95635,5.79023,5.93148,13669.882099242,0
+WILC.US,D,20130725,000000,5.91502,5.95635,5.85703,5.95635,19655.74592192,0
+WILC.US,D,20130726,000000,5.93148,5.94803,5.79923,5.80746,15235.319251192,0
+WILC.US,D,20130729,000000,5.80746,5.9398,5.74966,5.7909,16929.293632575,0
+WILC.US,D,20130730,000000,5.77435,5.91502,5.77435,5.91502,3710.8593635354,0
+WILC.US,D,20130731,000000,5.89013,5.9398,5.89013,5.91502,9670.597733077,0
+WILC.US,D,20130801,000000,5.9977,5.9977,5.89013,5.91502,26223.684840484,0
+WILC.US,D,20130802,000000,5.95635,5.95635,5.89281,5.93148,21963.145942953,0
+WILC.US,D,20130805,000000,5.92325,5.98114,5.88191,5.94803,23670.705559966,0
+WILC.US,D,20130806,000000,5.9977,6.10525,5.7909,6.01425,218396.24800522,0
+WILC.US,D,20130807,000000,6.00602,6.03913,5.92335,6.03913,63495.30130341,0
+WILC.US,D,20130808,000000,6.03913,6.03913,5.96563,6.03913,19706.951810068,0
+WILC.US,D,20130809,000000,6.02248,6.02248,5.95635,5.9977,14324.063445784,0
+WILC.US,D,20130812,000000,5.9977,5.9977,5.81569,5.98947,43229.264796218,0
+WILC.US,D,20130813,000000,5.80746,5.94803,5.7909,5.92325,19564.829345004,0
+WILC.US,D,20130814,000000,5.89013,5.98947,5.84057,5.86535,10426.145837791,0
+WILC.US,D,20130815,000000,5.98947,5.98947,5.79923,5.79923,6503.1477947848,0
+WILC.US,D,20130816,000000,5.7909,5.87368,5.78258,5.78258,5434.0942524314,0
+WILC.US,D,20130819,000000,5.81569,5.87368,5.63368,5.73291,33253.521770504,0
+WILC.US,D,20130820,000000,5.73387,5.82401,5.72804,5.74124,12662.484626291,0
+WILC.US,D,20130821,000000,5.76612,5.8488,5.7578,5.7578,14799.546692872,0
+WILC.US,D,20130822,000000,5.77435,5.98947,5.77435,5.9398,20514.750821054,0
+WILC.US,D,20130823,000000,5.9398,5.95635,5.86535,5.87368,15997.137464658,0
+WILC.US,D,20130826,000000,5.97282,5.9977,5.7909,5.94803,20345.457884729,0
+WILC.US,D,20130827,000000,5.88191,5.95635,5.84057,5.84057,5405.8787630438,0
+WILC.US,D,20130828,000000,5.80746,5.9067,5.7909,5.79923,3603.2224966122,0
+WILC.US,D,20130829,000000,5.90555,5.9067,5.8354,5.84057,2446.3874317196,0
+WILC.US,D,20130830,000000,5.83225,5.89846,5.7909,5.84057,3832.0814660896,0
+WILC.US,D,20130903,000000,5.9067,5.9067,5.85703,5.86535,8879.5190120981,0
+WILC.US,D,20130904,000000,5.86535,6.04736,5.86535,5.89846,98233.793830204,0
+WILC.US,D,20130905,000000,5.94803,5.98947,5.7909,5.85703,52417.064155329,0
+WILC.US,D,20130906,000000,5.79923,5.86535,5.7909,5.79923,20791.680624303,0
+WILC.US,D,20130909,000000,5.84066,5.9398,5.84066,5.89846,7534.5806846213,0
+WILC.US,D,20130910,000000,5.9067,5.91502,5.87368,5.89013,8942.2200996261,0
+WILC.US,D,20130911,000000,5.88191,5.88191,5.79923,5.79923,4215.6031181362,0
+WILC.US,D,20130912,000000,5.82401,5.9066,5.69158,5.77435,10930.889592391,0
+WILC.US,D,20130913,000000,5.76612,5.9067,5.76612,5.82401,13797.374310549,0
+WILC.US,D,20130916,000000,5.88191,5.94803,5.77454,5.84057,13725.268059891,0
+WILC.US,D,20130917,000000,5.87368,5.93148,5.83225,5.8488,21377.935792691,0
+WILC.US,D,20130918,000000,5.89013,5.93148,5.88191,5.93148,13333.386262841,0
+WILC.US,D,20130919,000000,5.89013,5.9398,5.89013,5.89846,25477.5418989,0
+WILC.US,D,20130920,000000,5.89013,5.93148,5.89013,5.93148,2296.9498397777,0
+WILC.US,D,20130923,000000,5.92325,5.93148,5.89013,5.9067,5466.4898143209,0
+WILC.US,D,20130924,000000,5.93148,5.9398,5.9067,5.9067,4593.8996795555,0
+WILC.US,D,20130925,000000,5.88191,5.93148,5.87368,5.89013,6769.627416779,0
+WILC.US,D,20130926,000000,5.93148,5.9398,5.88191,5.88191,3506.0358109437,0
+WILC.US,D,20130927,000000,5.85703,5.9398,5.85703,5.86535,14264.497412633,0
+WILC.US,D,20130930,000000,5.87368,5.97282,5.87368,5.97282,29615.813675751,0
+WILC.US,D,20131001,000000,5.98947,6.02248,5.82401,5.9977,91022.123746351,0
+WILC.US,D,20131002,000000,5.96468,6.0308,5.87368,5.9977,14747.295786599,0
+WILC.US,D,20131003,000000,6.00602,6.00602,5.91502,5.94803,3747.4349979268,0
+WILC.US,D,20131004,000000,5.95635,5.95635,5.95635,5.95635,604.02047652026,0
+WILC.US,D,20131007,000000,5.95635,5.95635,5.87368,5.95635,3142.369503281,0
+WILC.US,D,20131008,000000,5.93148,5.9398,5.87368,5.9398,1498.5559919205,0
+WILC.US,D,20131009,000000,5.89013,5.89013,5.87368,5.87368,4472.6775770013,0
+WILC.US,D,20131010,000000,5.91502,5.94803,5.88191,5.91502,3021.1474007268,0
+WILC.US,D,20131011,000000,5.87368,5.9398,5.87368,5.91502,6164.5619221333,0
+WILC.US,D,20131014,000000,5.87368,5.91502,5.86535,5.91502,13418.032731004,0
+WILC.US,D,20131015,000000,5.91502,5.95635,5.91502,5.91502,5802.9856507215,0
+WILC.US,D,20131016,000000,5.95635,6.20458,5.84057,6.07215,253606.0437066,0
+WILC.US,D,20131017,000000,6.0888,6.1218,5.9977,6.1218,21515.878185253,0
+WILC.US,D,20131018,000000,6.1218,6.1218,5.98114,6.11358,25143.13609875,0
+WILC.US,D,20131021,000000,6.1218,6.1218,6.02248,6.07215,23702.056103731,0
+WILC.US,D,20131022,000000,6.1218,6.1218,6.03913,6.04736,6889.8045012078,0
+WILC.US,D,20131023,000000,6.11358,6.11358,5.98947,5.98947,5589.8019531261,0
+WILC.US,D,20131024,000000,5.98114,6.03913,5.95635,5.97282,27681.485125511,0
+WILC.US,D,20131025,000000,5.88191,5.98947,5.8488,5.93148,16197.780944748,0
+WILC.US,D,20131028,000000,5.95635,6.03913,5.92325,6.0308,39045.012221846,0
+WILC.US,D,20131029,000000,5.98947,6.04736,5.98947,6.03913,12692.790151929,0
+WILC.US,D,20131030,000000,6.03913,6.03913,5.91502,6.0308,11966.50255473,0
+WILC.US,D,20131031,000000,6.03913,6.03913,5.9067,5.95635,6865.769084322,0
+WILC.US,D,20131101,000000,5.81569,5.94803,5.79923,5.89846,9307.9764435398,0
+WILC.US,D,20131104,000000,5.94803,6.20458,5.94803,6.19625,124505.54950446,0
+WILC.US,D,20131105,000000,6.1218,6.1797,5.98947,6.0308,16440.225149856,0
+WILC.US,D,20131106,000000,6.20458,6.28726,6.08047,6.22937,152550.70093763,0
+WILC.US,D,20131107,000000,6.33682,6.45281,6.22104,6.42792,69506.2455611,0
+WILC.US,D,20131108,000000,6.37826,6.37826,6.2376,6.28726,17768.443187326,0
+WILC.US,D,20131111,000000,6.28726,6.74218,6.28726,6.60994,186396.74798527,0
+WILC.US,D,20131112,000000,6.66783,6.93251,6.61816,6.90763,135747.85449824,0
+WILC.US,D,20131113,000000,6.83318,6.94897,6.68438,6.82486,52703.399121706,0
+WILC.US,D,20131114,000000,6.74218,6.86629,6.74218,6.85806,66484.053142248,0
+WILC.US,D,20131115,000000,6.75041,6.91586,6.75041,6.8084,41703.538333035,0
+WILC.US,D,20131118,000000,6.86629,7.03175,6.86629,6.87453,81232.393946972,0
+WILC.US,D,20131119,000000,6.86629,6.94074,6.83318,6.83318,77968.802341136,0
+WILC.US,D,20131120,000000,6.86629,6.93251,6.75041,6.83318,25869.423695951,0
+WILC.US,D,20131121,000000,6.84151,6.94897,6.80008,6.82486,18253.331597543,0
+WILC.US,D,20131122,000000,6.86629,6.90763,6.70084,6.86629,38922.745101166,0
+WILC.US,D,20131125,000000,6.94897,6.9573,6.84151,6.86629,55725.591540559,0
+WILC.US,D,20131126,000000,6.82496,6.98208,6.82496,6.94897,20679.863684879,0
+WILC.US,D,20131127,000000,6.8994,6.96553,6.71739,6.78352,42548.957996538,0
+WILC.US,D,20131129,000000,6.78572,6.96553,6.73644,6.78352,7325.5770595278,0
+WILC.US,D,20131202,000000,6.81673,6.86629,6.70916,6.85806,76516.227146736,0
+WILC.US,D,20131203,000000,6.86629,6.86629,6.77529,6.78352,17274.149613979,0
+WILC.US,D,20131204,000000,6.74218,6.76706,6.61816,6.70916,73011.236353918,0
+WILC.US,D,20131205,000000,6.67606,6.77529,6.67606,6.77529,15109.917076136,0
+WILC.US,D,20131206,000000,6.61826,6.82486,6.61826,6.76706,27057.609304607,0
+WILC.US,D,20131209,000000,6.76706,6.82486,6.70907,6.78352,23749.081919376,0
+WILC.US,D,20131210,000000,6.78352,6.78352,6.66783,6.66783,5161.3445216844,0
+WILC.US,D,20131211,000000,6.64304,6.78352,6.64304,6.70084,24417.893519676,0
+WILC.US,D,20131212,000000,6.65127,6.77529,6.65127,6.68438,14384.674497062,0
+WILC.US,D,20131213,000000,6.68438,6.74218,6.68438,6.70916,6877.2642837022,0
+WILC.US,D,20131216,000000,6.72563,6.76706,6.70084,6.70084,19193.847910463,0
+WILC.US,D,20131217,000000,6.70084,6.75041,6.57682,6.65951,32032.940599958,0
+WILC.US,D,20131218,000000,6.65951,6.65951,6.64304,6.65951,4351.455474447,0
+WILC.US,D,20131219,000000,6.64304,6.71739,6.61816,6.65951,9065.5322384313,0
+WILC.US,D,20131220,000000,6.62639,6.62639,6.54371,6.58506,20813.626004938,0
+WILC.US,D,20131223,000000,6.53549,6.58506,6.49414,6.53549,32036.075654334,0
+WILC.US,D,20131224,000000,6.53549,6.53549,6.28726,6.43616,29828.997373347,0
+WILC.US,D,20131226,000000,6.40314,6.41137,6.24592,6.40314,55097.535647153,0
+WILC.US,D,20131227,000000,6.37004,6.58506,6.29549,6.51893,30945.076731346,0
+WILC.US,D,20131230,000000,6.53549,6.78352,6.51893,6.77529,10638.28451726,0
+WILC.US,D,20131231,000000,6.78352,6.78352,6.45281,6.77529,16319.003047302,0
+WILC.US,D,20140102,000000,6.70084,6.86629,6.70084,6.84974,47108.372077954,0
+WILC.US,D,20140103,000000,6.84974,6.86629,6.73395,6.83318,41387.942859144,0
+WILC.US,D,20140106,000000,6.86629,7.03175,6.85806,7.01519,44241.887359796,0
+WILC.US,D,20140107,000000,7.03175,7.06476,6.96553,7.00084,28369.107052069,0
+WILC.US,D,20140108,000000,6.98208,7.37097,6.97385,7.08141,24621.672054142,0
+WILC.US,D,20140109,000000,7.05663,7.36265,6.87711,7.14753,45866.890544898,0
+WILC.US,D,20140110,000000,7.18073,7.36265,7.18073,7.30475,11846.325470301,0
+WILC.US,D,20140113,000000,7.30475,7.36265,6.83318,6.91586,99160.724907493,0
+WILC.US,D,20140114,000000,7.02342,7.02342,6.63472,6.92418,13538.209815433,0
+WILC.US,D,20140115,000000,6.90763,6.90763,6.44449,6.83318,22846.186258972,0
+WILC.US,D,20140116,000000,6.79184,6.82486,6.71739,6.82486,2054.5056346693,0
+WILC.US,D,20140117,000000,6.79184,6.85806,6.70171,6.78352,10229.682430203,0
+WILC.US,D,20140121,000000,6.75041,6.86629,6.68438,6.86629,27077.464648991,0
+WILC.US,D,20140122,000000,6.86629,6.97385,6.84151,6.90763,23450.206735493,0
+WILC.US,D,20140123,000000,6.94897,6.99863,6.94074,6.96553,22000.76659547,0
+WILC.US,D,20140124,000000,6.89108,6.94074,6.84151,6.88285,26714.843359453,0
+WILC.US,D,20140127,000000,6.92418,6.92418,6.79184,6.83318,27922.884312494,0
+WILC.US,D,20140128,000000,6.81673,7.03175,6.81673,6.86629,21878.499474789,0
+WILC.US,D,20140129,000000,6.84974,6.84974,6.72563,6.73395,22846.186258972,0
+WILC.US,D,20140130,000000,6.70084,6.77529,6.65951,6.77529,21878.499474789,0
+WILC.US,D,20140131,000000,6.75873,6.76706,6.66783,6.76706,3237.4661526986,0
+WILC.US,D,20140203,000000,6.68438,6.75041,6.50237,6.50237,21609.929816545,0
+WILC.US,D,20140204,000000,6.51061,6.57682,6.49414,6.53549,6649.4503323502,0
+WILC.US,D,20140205,000000,6.57682,6.61816,6.50237,6.50237,11278.880628172,0
+WILC.US,D,20140206,000000,6.56027,6.61816,6.56027,6.61816,7748.8094003421,0
+WILC.US,D,20140207,000000,6.53549,6.61816,6.49414,6.51893,9552.5106848992,0
+WILC.US,D,20140210,000000,6.51893,6.61816,6.51893,6.60994,9824.2153975208,0
+WILC.US,D,20140211,000000,6.58506,6.61816,6.56859,6.60994,11076.147111831,0
+WILC.US,D,20140212,000000,6.61816,6.76706,6.49414,6.62649,47762.553424496,0
+WILC.US,D,20140213,000000,6.65615,6.6729,6.57682,6.66783,3232.2410620712,0
+WILC.US,D,20140214,000000,6.74075,6.94897,6.61731,6.68438,30201.023826013,0
+WILC.US,D,20140218,000000,6.8084,6.90352,6.65127,6.85806,19515.713493108,0
+WILC.US,D,20140219,000000,6.83318,6.86629,6.69261,6.70084,12254.927557359,0
+WILC.US,D,20140220,000000,6.82486,6.84974,6.65127,6.84974,1430.6298137651,0
+WILC.US,D,20140221,000000,6.75041,6.75041,6.65127,6.73395,5596.0720618789,0
+WILC.US,D,20140224,000000,6.69261,6.69261,6.49414,6.57682,23653.985269958,0
+WILC.US,D,20140225,000000,6.51061,6.51893,6.49414,6.51061,26372.0774143,0
+WILC.US,D,20140226,000000,6.60161,6.61816,6.56027,6.60161,23411.541064851,0
+WILC.US,D,20140227,000000,6.55146,6.60994,6.55146,6.56074,6580.4791360694,0
+WILC.US,D,20140228,000000,6.60994,6.60994,6.51061,6.60324,19471.822731838,0
+WILC.US,D,20140303,000000,6.49414,6.60994,5.7909,6.20458,178059.59338029,0
+WILC.US,D,20140304,000000,6.13013,6.32448,5.7909,5.9977,62482.678739833,0
+WILC.US,D,20140305,000000,5.92325,6.2376,5.92325,6.00602,59133.395647709,0
+WILC.US,D,20140306,000000,6.13013,6.2376,6.04736,6.09693,77086.807043242,0
+WILC.US,D,20140307,000000,6.0888,6.1797,6.03913,6.0465,25747.15657527,0
+WILC.US,D,20140310,000000,6.03913,6.22937,6.03913,6.05559,21546.183710891,0
+WILC.US,D,20140311,000000,6.20458,6.21282,6.07215,6.10525,20297.387050957,0
+WILC.US,D,20140312,000000,6.14659,6.2376,6.04736,6.1797,13284.270410944,0
+WILC.US,D,20140313,000000,6.22937,6.22937,5.99971,6.10937,24140.963716427,0
+WILC.US,D,20140314,000000,6.16324,6.2376,6.02248,6.07215,8042.4594935985,0
+WILC.US,D,20140317,000000,6.01425,6.13837,5.99913,6.01425,25515.162551417,0
+WILC.US,D,20140318,000000,6.01425,6.18803,6.01425,6.13416,28748.448631613,0
+WILC.US,D,20140319,000000,6.18803,6.20458,6.05559,6.08047,22520.140603826,0
+WILC.US,D,20140320,000000,6.10745,6.1218,6.03913,6.08037,22455.349480047,0
+WILC.US,D,20140321,000000,6.21282,6.41137,6.21282,6.41137,154419.19334596,0
+WILC.US,D,20140324,000000,6.58506,6.60084,6.46927,6.55204,149633.01033132,0
+WILC.US,D,20140325,000000,6.57682,6.62639,6.49414,6.52726,66092.171345198,0
+WILC.US,D,20140326,000000,6.57682,6.57682,6.42792,6.42792,19944.170924548,0
+WILC.US,D,20140327,000000,6.4197,6.48582,6.3618,6.46927,31443.550377195,0
+WILC.US,D,20140328,000000,6.37004,6.41127,6.22937,6.39482,24078.262628899,0
+WILC.US,D,20140331,000000,6.37826,6.41137,6.22937,6.37004,28358.656870814,0
+WILC.US,D,20140401,000000,6.43616,6.44449,6.29549,6.35347,42865.598488554,0
+WILC.US,D,20140402,000000,6.36171,6.37004,6.26238,6.30382,154389.93283846,0
+WILC.US,D,20140403,000000,6.31214,6.44439,6.30382,6.36171,39285.366390703,0
+WILC.US,D,20140404,000000,6.37004,6.44449,6.32037,6.32869,12174.461161697,0
+WILC.US,D,20140407,000000,6.36994,6.37004,6.24592,6.28879,8536.7530669447,0
+WILC.US,D,20140408,000000,6.31204,6.31204,6.22104,6.29549,7646.3976240463,0
+WILC.US,D,20140409,000000,6.23836,6.32869,6.23836,6.30382,27841.372898707,0
+WILC.US,D,20140410,000000,6.2376,6.32869,6.18803,6.20458,28468.383773988,0
+WILC.US,D,20140411,000000,6.20458,6.2707,6.20458,6.20458,9728.0737299777,0
+WILC.US,D,20140414,000000,6.21282,6.24592,6.21282,6.22937,2654.3460386877,0
+WILC.US,D,20140415,000000,6.28726,6.35347,6.20458,6.21282,6143.6615596239,0
+WILC.US,D,20140416,000000,6.20458,6.28726,6.18803,6.2707,4159.172139361,0
+WILC.US,D,20140417,000000,6.21282,6.28726,6.20458,6.21282,3506.0358109437,0
+WILC.US,D,20140421,000000,6.1797,6.27903,6.1797,6.26716,5175.9747754409,0
+WILC.US,D,20140422,000000,6.26238,6.26238,6.20458,6.22104,3475.7302853052,0
+WILC.US,D,20140423,000000,6.2376,6.28726,6.2376,6.27903,132980.64650201,0
+WILC.US,D,20140424,000000,6.31204,6.32869,6.2376,6.29549,8238.9229011864,0
+WILC.US,D,20140425,000000,6.32037,6.32037,6.20458,6.27903,11912.161612204,0
+WILC.US,D,20140428,000000,6.28726,6.28726,6.22937,6.24592,1695.0193995084,0
+WILC.US,D,20140429,000000,6.21282,6.2707,6.21282,6.2707,6438.3566710058,0
+WILC.US,D,20140430,000000,6.21282,6.26238,6.20458,6.22104,3421.3893427809,0
+WILC.US,D,20140501,000000,6.21282,6.26238,6.19625,6.2376,8674.6954595064,0
+WILC.US,D,20140502,000000,6.25415,6.25415,6.20458,6.24592,4232.3234081437,0
+WILC.US,D,20140505,000000,6.20458,6.22937,6.13013,6.20458,10356.129623384,0
+WILC.US,D,20140506,000000,6.20458,6.25415,6.03913,6.17147,15693.037190147,0
+WILC.US,D,20140507,000000,6.21282,6.2376,6.17147,6.19625,8063.3598561079,0
+WILC.US,D,20140508,000000,6.16324,6.20458,6.09693,6.15492,11637.321845207,0
+WILC.US,D,20140509,000000,6.15482,6.15492,6.03923,6.10525,6648.4053142248,0
+WILC.US,D,20140512,000000,6.09693,6.11358,6.03913,6.11358,7656.847805301,0
+WILC.US,D,20140513,000000,6.06392,6.14659,6.05559,6.13013,2430.7121598376,0
+WILC.US,D,20140514,000000,6.10525,6.13837,6.02248,6.02248,12756.536257583,0
+WILC.US,D,20140515,000000,5.9977,6.01425,5.87368,5.98947,12494.23670809,0
+WILC.US,D,20140516,000000,5.98947,6.11358,5.88191,5.95635,7898.246992284,0
+WILC.US,D,20140519,000000,6.02248,6.02248,5.87368,5.89013,10875.503631742,0
+WILC.US,D,20140520,000000,5.86535,5.87368,5.7909,5.80736,15107.827039885,0
+WILC.US,D,20140521,000000,5.7909,5.79923,5.45168,5.61713,69559.541485499,0
+WILC.US,D,20140522,000000,5.56746,5.61713,5.41857,5.4823,109854.3953854,0
+WILC.US,D,20140523,000000,5.43522,5.46001,5.36891,5.37723,55917.874875644,0
+WILC.US,D,20140527,000000,5.41857,5.7909,5.37723,5.73291,43987.947955306,0
+WILC.US,D,20140528,000000,5.46001,5.58401,5.29446,5.32756,145094.49661242,0
+WILC.US,D,20140529,000000,5.30278,5.54268,5.30278,5.33589,170444.54630001,0
+WILC.US,D,20140530,000000,5.38556,5.45168,5.31934,5.35244,71743.629367727,0
+WILC.US,D,20140602,000000,5.40211,5.55933,5.35244,5.50966,125510.85694116,0
+WILC.US,D,20140603,000000,5.54268,5.58401,5.46001,5.54268,95898.178319784,0
+WILC.US,D,20140604,000000,5.50966,5.53445,5.46001,5.52613,15817.394347077,0
+WILC.US,D,20140605,000000,5.50134,5.54354,5.50134,5.52613,22418.773845657,0
+WILC.US,D,20140606,000000,5.51789,5.58401,5.50134,5.51789,25067.894793716,0
+WILC.US,D,20140609,000000,5.47656,5.6088,5.43522,5.45168,80153.93524149,0
+WILC.US,D,20140610,000000,5.46001,5.58401,5.46001,5.52613,111813.80437066,0
+WILC.US,D,20140611,000000,5.50134,5.69158,5.50134,5.57579,25328.104306958,0
+WILC.US,D,20140612,000000,5.58401,5.69158,5.54268,5.6088,44361.019426099,0
+WILC.US,D,20140613,000000,5.57579,5.78258,5.57579,5.70813,23882.844239436,0
+WILC.US,D,20140616,000000,5.66679,5.70813,5.54268,5.62546,7888.8418291548,0
+WILC.US,D,20140617,000000,5.55101,5.73291,5.55101,5.65846,8149.0513423962,0
+WILC.US,D,20140618,000000,5.64201,5.72478,5.57579,5.6999,8986.1108608958,0
+WILC.US,D,20140619,000000,5.6999,5.70813,5.64211,5.70813,6161.4268677569,0
+WILC.US,D,20140620,000000,5.7909,5.84057,5.76612,5.82401,35356.098238945,0
+WILC.US,D,20140623,000000,5.87368,6.13013,5.83225,6.11358,52829.846314888,0
+WILC.US,D,20140624,000000,6.07215,6.25415,5.92238,5.98114,20409.203990382,0
+WILC.US,D,20140625,000000,5.94803,6.03071,5.86535,5.9067,4635.7004045742,0
+WILC.US,D,20140626,000000,5.93148,6.03913,5.89013,5.98114,11851.550560928,0
+WILC.US,D,20140627,000000,6.08047,6.0888,5.98526,6.02746,3993.0142574116,0
+WILC.US,D,20140630,000000,6.13013,6.26899,6.07215,6.19128,79700.397375037,0
+WILC.US,D,20140701,000000,6.22937,6.28726,6.03913,6.1218,75233.989906787,0
+WILC.US,D,20140702,000000,6.18803,6.28726,6.10525,6.14659,121000.55871164,0
+WILC.US,D,20140703,000000,6.22937,6.22937,6.03913,6.05559,21739.512064102,0
+WILC.US,D,20140707,000000,6.08047,6.1218,6.06392,6.07215,29194.671371188,0
+WILC.US,D,20140708,000000,6.05559,6.1218,5.85703,6.1218,48269.387215348,0
+WILC.US,D,20140709,000000,6.0888,6.16324,6.03913,6.0953,9351.8672048094,0
+WILC.US,D,20140710,000000,6.04736,6.07712,5.85703,6.01425,21176.247294475,0
+WILC.US,D,20140711,000000,5.9977,6.11358,5.9463,6.07215,8340.2896593568,0
+WILC.US,D,20140714,000000,6.07215,6.07215,5.96478,5.98114,9491.8996336221,0
+WILC.US,D,20140715,000000,5.9977,6.00602,5.9398,5.9977,13990.70266376,0
+WILC.US,D,20140716,000000,6.13837,6.14659,5.9977,6.06392,79310.605614237,0
+WILC.US,D,20140717,000000,6.10525,6.10525,6.01425,6.0308,28427.628067094,0
+WILC.US,D,20140718,000000,6.07215,6.11147,6.03913,6.08047,68781.002982025,0
+WILC.US,D,20140721,000000,6.1218,6.14659,6.02248,6.0888,174768.8313032,0
+WILC.US,D,20140722,000000,6.1218,6.15492,6.04736,6.07215,78723.305427724,0
+WILC.US,D,20140723,000000,6.13013,6.20458,6.10525,6.15492,94049.541255832,0
+WILC.US,D,20140724,000000,6.16324,6.17147,6.1218,6.15492,25304.068890072,0
+WILC.US,D,20140725,000000,6.13837,6.18803,6.08918,6.1797,6390.2858372343,0
+WILC.US,D,20140728,000000,6.1797,6.1797,5.9977,6.05559,18272.141923801,0
+WILC.US,D,20140729,000000,6.04736,6.1218,6.00602,6.09693,27088.959848371,0
+WILC.US,D,20140730,000000,6.16324,6.16324,6.08047,6.1218,12464.976200577,0
+WILC.US,D,20140731,000000,6.07215,6.08047,5.98114,6.03913,14609.353394037,0
+WILC.US,D,20140801,000000,6.03913,6.06392,5.9977,6.05559,22306.956906231,0
+WILC.US,D,20140804,000000,6.0308,6.1218,5.95779,6.05559,43721.468333313,0
+WILC.US,D,20140805,000000,6.04736,6.10525,5.9977,6.10525,27518.462297938,0
+WILC.US,D,20140806,000000,6.10525,6.18793,5.96468,6.14659,16036.848153426,0
+WILC.US,D,20140807,000000,6.16324,6.1797,6.07636,6.09205,7326.6220776532,0
+WILC.US,D,20140808,000000,6.1218,6.1218,6.10525,6.1218,15748.423150796,0
+WILC.US,D,20140811,000000,6.11358,6.1218,6.08458,6.1218,35215.020792007,0
+WILC.US,D,20140812,000000,5.9977,6.03913,5.88191,6.02669,88814.000447239,0
+WILC.US,D,20140813,000000,5.9977,6.03913,5.9977,6.0308,18621.177977707,0
+WILC.US,D,20140814,000000,6.04822,6.0709,6.03913,6.03913,4561.504117666,0
+WILC.US,D,20140815,000000,5.90717,6.03913,5.90717,6.03913,26630.196891291,0
+WILC.US,D,20140818,000000,6.03913,6.10525,5.97282,6.10525,45642.211647922,0
+WILC.US,D,20140819,000000,5.9977,6.07215,5.98114,6.02248,25635.339635846,0
+WILC.US,D,20140820,000000,5.98114,6.0332,5.88191,5.9398,21490.797750241,0
+WILC.US,D,20140821,000000,5.9067,6.0888,5.9067,6.06392,12450.345946821,0
+WILC.US,D,20140822,000000,6.04736,6.09205,6.02248,6.03913,11394.877640099,0
+WILC.US,D,20140825,000000,6.09693,6.10525,6.03913,6.03913,6759.1772355243,0
+WILC.US,D,20140826,000000,6.03913,6.03913,5.9398,6.0308,35527.481211522,0
+WILC.US,D,20140827,000000,6.03913,6.03913,6.00602,6.03903,14127.600038197,0
+WILC.US,D,20140828,000000,6.0308,6.03913,6.02248,6.03913,3121.4691407717,0
+WILC.US,D,20140829,000000,6.0331,6.03913,6.00928,6.00928,362.62128953725,0
+WILC.US,D,20140902,000000,6.04736,6.04736,5.9398,6.01836,10149.216034541,0
+WILC.US,D,20140903,000000,5.98947,6.07215,5.98947,6.04736,5553.2263187347,0
+WILC.US,D,20140904,000000,6.03913,6.03913,5.95635,5.96468,4551.0539364113,0
+WILC.US,D,20140905,000000,5.9977,6.0308,5.96478,6.0308,4802.903304649,0
+WILC.US,D,20140908,000000,6.00602,6.03903,5.98114,5.98114,9335.1469148019,0
+WILC.US,D,20140909,000000,5.98114,6.0308,5.95635,5.95635,24813.955389228,0
+WILC.US,D,20140910,000000,5.96468,5.97559,5.87368,5.95635,30248.049641659,0
+WILC.US,D,20140911,000000,5.93148,5.95635,5.84057,5.9067,13608.226029839,0
+WILC.US,D,20140912,000000,5.91502,6.02248,5.91502,5.98947,2803.7836306295,0
+WILC.US,D,20140915,000000,6.02248,6.02248,5.92325,5.95635,8262.9583180722,0
+WILC.US,D,20140916,000000,5.95635,5.95635,5.8488,5.91502,12076.229457903,0
+WILC.US,D,20140917,000000,5.92478,5.92478,5.82401,5.85703,4310.6997675538,0
+WILC.US,D,20140918,000000,5.87368,5.93483,5.6999,5.78268,41189.389415305,0
+WILC.US,D,20140919,000000,5.76612,5.98947,5.76612,5.91502,21002.774285647,0
+WILC.US,D,20140922,000000,5.92325,5.92325,5.73291,5.78258,21952.695761697,0
+WILC.US,D,20140923,000000,5.82401,5.93148,5.73291,5.85703,9617.3018086782,0
+WILC.US,D,20140924,000000,5.87368,5.94803,5.86535,5.87368,34709.23201928,0
+WILC.US,D,20140925,000000,5.88191,5.88191,5.79923,5.85703,11134.668126858,0
+WILC.US,D,20140926,000000,5.87368,5.87368,5.84057,5.87368,12576.793140003,0
+WILC.US,D,20140929,000000,5.83225,5.85703,5.83225,5.85703,3972.1138949023,0
+WILC.US,D,20140930,000000,5.87368,5.87368,5.74956,5.85703,44144.700674128,0
+WILC.US,D,20141001,000000,5.81569,5.82812,5.68335,5.762,19904.460235782,0
+WILC.US,D,20141002,000000,5.68335,5.74535,5.60478,5.61713,33762.445597607,0
+WILC.US,D,20141003,000000,5.64201,5.73291,5.59234,5.73291,9336.1919329274,0
+WILC.US,D,20141006,000000,5.77847,5.77847,5.69158,5.71646,4680.6361839693,0
+WILC.US,D,20141007,000000,5.76612,5.76612,5.69158,5.69158,10249.537774586,0
+WILC.US,D,20141008,000000,5.66679,5.70813,5.58401,5.59234,18404.859225735,0
+WILC.US,D,20141009,000000,5.58401,5.63694,5.49301,5.53024,12619.638883147,0
+WILC.US,D,20141010,000000,5.43522,5.55923,5.38556,5.49637,9689.4080593354,0
+WILC.US,D,20141013,000000,5.40211,5.46823,5.32756,5.41857,16041.028225927,0
+WILC.US,D,20141014,000000,5.44344,5.44344,5.35244,5.39378,6464.4821241425,0
+WILC.US,D,20141015,000000,5.40211,5.40211,5.35244,5.39962,15199.788634927,0
+WILC.US,D,20141016,000000,5.36891,5.56746,5.35244,5.53445,6366.2504203485,0
+WILC.US,D,20141017,000000,5.57579,5.62546,5.49301,5.55101,15054.531115486,0
+WILC.US,D,20141020,000000,5.74956,5.74956,5.54268,5.69158,15387.89189751,0
+WILC.US,D,20141021,000000,5.69158,5.72478,5.59244,5.65024,2116.1617040719,0
+WILC.US,D,20141022,000000,5.56746,5.62546,5.54268,5.59234,1701.2895082612,0
+WILC.US,D,20141023,000000,5.74956,5.74956,5.54268,5.61713,2478.7829936091,0
+WILC.US,D,20141024,000000,5.65024,5.72478,5.65024,5.72478,1174.6003730256,0
+WILC.US,D,20141027,000000,5.74124,5.74124,5.55101,5.61713,6845.9137399381,0
+WILC.US,D,20141028,000000,5.62546,5.62546,5.36891,5.52861,9606.8516274235,0
+WILC.US,D,20141029,000000,5.47656,5.5178,5.37723,5.46001,8512.7176500589,0
+WILC.US,D,20141030,000000,5.45168,5.46001,5.19532,5.25312,140578.97329227,0
+WILC.US,D,20141031,000000,5.26144,5.38135,5.26144,5.37723,29005.523090478,0
+WILC.US,D,20141103,000000,5.32756,5.41034,5.32756,5.4045,8586.9139369671,0
+WILC.US,D,20141104,000000,5.37723,5.5377,5.34412,5.398,4864.5593740516,0
+WILC.US,D,20141105,000000,5.42689,5.60066,5.08767,5.08767,80310.68796031,0
+WILC.US,D,20141106,000000,5.08767,5.129,4.9801,5.06537,22508.645404447,0
+WILC.US,D,20141107,000000,5.06288,5.58401,5.06288,5.14565,16805.98149377,0
+WILC.US,D,20141110,000000,5.24106,5.24106,5.11254,5.15111,11243.350011906,0
+WILC.US,D,20141111,000000,5.14565,5.17044,5.10422,5.12077,34993.476949408,0
+WILC.US,D,20141112,000000,5.16374,5.31934,5.12087,5.31934,9972.6079713372,0
+WILC.US,D,20141113,000000,5.23666,5.58401,5.23666,5.58401,21326.729904542,0
+WILC.US,D,20141114,000000,5.58401,5.58401,5.39378,5.57579,5625.332569392,0
+WILC.US,D,20141117,000000,5.44344,5.55923,5.37723,5.50134,7403.9534189378,0
+WILC.US,D,20141118,000000,5.58401,5.58401,5.38564,5.50134,11496.244398269,0
+WILC.US,D,20141119,000000,5.55923,5.55923,5.37723,5.45168,9007.0112234051,0
+WILC.US,D,20141120,000000,5.40211,5.54268,5.40211,5.54268,9799.1349625095,0
+WILC.US,D,20141121,000000,5.38556,5.57579,5.38556,5.39378,6648.4053142248,0
+WILC.US,D,20141124,000000,5.37723,5.74124,5.37723,5.74124,106418.37578887,0
+WILC.US,D,20141125,000000,5.70813,5.93148,5.6999,5.91502,20307.837232212,0
+WILC.US,D,20141126,000000,5.98947,5.9977,5.89846,5.98947,14111.924766314,0
+WILC.US,D,20141128,000000,6.03913,6.11358,5.96468,6.01425,5512.4706118415,0
+WILC.US,D,20141201,000000,5.8488,6.07215,5.84057,6.07215,13558.065159816,0
+WILC.US,D,20141202,000000,6.06392,6.16324,5.96468,6.0888,19206.388127969,0
+WILC.US,D,20141203,000000,6.05559,6.1218,5.83225,6.11358,63985.414804254,0
+WILC.US,D,20141204,000000,5.89013,6.1218,5.85703,6.03913,44796.791984419,0
+WILC.US,D,20141205,000000,6.0308,6.0308,5.91502,5.92325,1330.3080737202,0
+WILC.US,D,20141208,000000,5.97282,6.1218,5.81569,5.85703,148947.47844102,0
+WILC.US,D,20141209,000000,5.94803,5.94803,5.90593,5.9066,829.74439162126,0
+WILC.US,D,20141210,000000,5.88191,5.90133,5.87368,5.90133,3612.6276597414,0
+WILC.US,D,20141211,000000,5.89846,5.9067,5.7909,5.88191,4439.2369969863,0
+WILC.US,D,20141212,000000,5.87358,5.87358,5.79999,5.79999,1658.4437651171,0
+WILC.US,D,20141215,000000,5.74956,5.7909,5.46823,5.48479,22513.870495074,0
+WILC.US,D,20141216,000000,5.41857,5.7909,5.41857,5.74124,3643.9782035055,0
+WILC.US,D,20141217,000000,5.38556,6.00602,5.38556,5.9977,36706.261657048,0
+WILC.US,D,20141218,000000,5.95635,6.09693,5.84057,6.02248,66564.519537909,0
+WILC.US,D,20141219,000000,5.95635,5.95635,5.93148,5.9398,790.03370285349,0
+WILC.US,D,20141222,000000,5.91502,5.91502,5.59234,5.78268,8793.8275258097,0
+WILC.US,D,20141223,000000,5.38556,5.7909,5.38556,5.52363,31483.261065962,0
+WILC.US,D,20141224,000000,5.45168,5.56746,5.43531,5.47656,15300.110374971,0
+WILC.US,D,20141226,000000,5.48564,5.60066,5.48564,5.51789,8011.1089498345,0
+WILC.US,D,20141229,000000,5.64201,5.85703,5.62546,5.66679,44968.174956996,0
+WILC.US,D,20141230,000000,5.76612,5.87368,5.69158,5.8488,13859.030379951,0
+WILC.US,D,20141231,000000,5.74124,5.8488,5.70813,5.73291,15564.499960714,0
+WILC.US,D,20150102,000000,5.71646,5.71646,5.42689,5.45168,12379.284714289,0
+WILC.US,D,20150105,000000,5.50134,5.82401,5.50134,5.7909,11370.842223213,0
+WILC.US,D,20150106,000000,5.70813,5.7909,5.63368,5.71234,10709.345749792,0
+WILC.US,D,20150107,000000,5.71884,5.72478,5.51799,5.6999,7510.5452677355,0
+WILC.US,D,20150108,000000,5.78258,5.7909,5.49484,5.49484,29698.370107664,0
+WILC.US,D,20150109,000000,5.46823,5.54268,5.46009,5.54268,3800.7309223256,0
+WILC.US,D,20150112,000000,5.54268,5.54268,5.41273,5.45168,7766.5747084751,0
+WILC.US,D,20150113,000000,5.42689,5.52613,5.39378,5.41857,4070.3455986962,0
+WILC.US,D,20150114,000000,5.54258,5.54258,5.44153,5.44153,847.50969975421,0
+WILC.US,D,20150115,000000,5.4867,5.49292,5.38564,5.39378,2849.7644281501,0
+WILC.US,D,20150116,000000,5.38556,5.54268,5.38556,5.54268,21145.941768837,0
+WILC.US,D,20150120,000000,5.54268,5.74947,5.42689,5.54268,43619.056557017,0
+WILC.US,D,20150121,000000,5.70736,5.70736,5.54268,5.54268,26151.578589827,0
+WILC.US,D,20150122,000000,5.5978,5.5978,5.42689,5.42689,7458.2943614621,0
+WILC.US,D,20150123,000000,5.50966,5.68335,5.42689,5.56746,17219.808671455,0
+WILC.US,D,20150126,000000,5.57579,5.65846,5.41857,5.54268,18734.039935258,0
+WILC.US,D,20150127,000000,5.55101,5.61425,5.50134,5.50966,4176.9374474939,0
+WILC.US,D,20150128,000000,5.56746,5.56746,5.42689,5.50134,5515.6056662179,0
+WILC.US,D,20150129,000000,5.46823,5.53445,5.38556,5.38556,12877.758360137,0
+WILC.US,D,20150130,000000,5.37723,5.42689,5.37723,5.37723,1658.4437651171,0
+WILC.US,D,20150202,000000,5.37723,5.49292,5.37723,5.42689,13004.205553319,0
+WILC.US,D,20150203,000000,5.46001,5.50134,5.46001,5.50124,2471.4678667308,0
+WILC.US,D,20150204,000000,5.51789,5.52613,5.37723,5.47656,17438.217459678,0
+WILC.US,D,20150205,000000,5.50134,5.50966,5.50134,5.50134,1855.9521908304,0
+WILC.US,D,20150206,000000,5.38556,5.46001,5.02977,5.12077,46336.103683233,0
+WILC.US,D,20150209,000000,5.17867,5.17867,4.72365,4.88087,70743.547021654,0
+WILC.US,D,20150210,000000,5.02489,5.06288,4.8313,4.8891,7622.3622071606,0
+WILC.US,D,20150211,000000,4.7981,5.038,4.7981,4.96355,11858.865687806,0
+WILC.US,D,20150212,000000,4.96422,5.10422,4.96422,4.98843,3867.6120823555,0
+WILC.US,D,20150213,000000,5.02977,5.0381,4.96355,4.96355,12788.931819472,0
+WILC.US,D,20150217,000000,4.96355,5.05455,4.96355,4.96355,21879.544492915,0
+WILC.US,D,20150218,000000,4.96355,5.02977,4.96355,5.01322,26531.965187497,0
+WILC.US,D,20150219,000000,5.02154,5.03925,4.97187,5.02154,4111.1013055895,0
+WILC.US,D,20150220,000000,4.97187,5.0381,4.96355,5.0381,20759.285062414,0
+WILC.US,D,20150223,000000,5.04632,5.49301,4.96355,5.07934,15795.448966443,0
+WILC.US,D,20150224,000000,5.06288,5.06288,4.90565,4.90652,47832.569638902,0
+WILC.US,D,20150225,000000,4.89743,5.04632,4.89743,5.04632,44813.512274427,0
+WILC.US,D,20150226,000000,5.04632,5.11254,5.04632,5.11254,2795.4234856258,0
+WILC.US,D,20150227,000000,5.12077,5.17867,5.08767,5.14565,10058.299457625,0
+WILC.US,D,20150302,000000,5.10422,5.129,5.00489,5.06288,21637.100287806,0
+WILC.US,D,20150303,000000,4.93044,4.99675,4.86432,4.96355,5440.3643611842,0
+WILC.US,D,20150304,000000,5.129,5.129,4.88087,5.00489,6407.0061272418,0
+WILC.US,D,20150305,000000,4.99675,5.02977,4.96355,4.98843,2296.9498397777,0
+WILC.US,D,20150306,000000,4.99675,4.99675,4.96355,4.9801,2660.6161474405,0
+WILC.US,D,20150309,000000,4.96355,4.98843,4.90565,4.94709,7736.2691828365,0
+WILC.US,D,20150310,000000,4.92222,5.02154,4.8891,5.02154,4472.6775770013,0
+WILC.US,D,20150311,000000,4.97187,5.00489,4.94709,4.94709,12692.790151929,0
+WILC.US,D,20150312,000000,4.92222,4.9801,4.88087,4.9801,14264.497412633,0
+WILC.US,D,20150313,000000,4.93044,5.04632,4.93044,4.9801,5802.9856507215,0
+WILC.US,D,20150316,000000,4.96355,5.08767,4.85609,4.85609,9065.5322384313,0
+WILC.US,D,20150317,000000,4.83944,5.01322,4.83944,4.94709,2175.7277372235,0
+WILC.US,D,20150318,000000,4.8891,4.89743,4.7981,4.84777,7132.2487063163,0
+WILC.US,D,20150319,000000,4.76499,4.86432,4.74853,4.77332,29494.591573197,0
+WILC.US,D,20150320,000000,4.7981,4.93044,4.50863,4.60786,24780.514809213,0
+WILC.US,D,20150323,000000,4.5582,4.98843,4.5582,4.8313,6164.5619221333,0
+WILC.US,D,20150324,000000,4.91398,4.91398,4.56643,4.71533,39165.189306274,0
+WILC.US,D,20150325,000000,4.60786,4.83944,4.57475,4.59131,5440.3643611842,0
+WILC.US,D,20150326,000000,4.62442,4.8891,4.56643,4.76499,17406.866915913,0
+WILC.US,D,20150327,000000,4.87265,4.87265,4.67408,4.7402,14022.053207524,0
+WILC.US,D,20150330,000000,4.71533,4.78164,4.69887,4.69887,7856.4462672653,0
+WILC.US,D,20150331,000000,4.72365,4.7981,4.71533,4.71533,4634.6553864487,0
+WILC.US,D,20150401,000000,4.72365,4.75676,4.56643,4.58308,7616.0920984078,0
+WILC.US,D,20150402,000000,4.66576,4.85609,4.6492,4.7402,8220.112574928,0
+WILC.US,D,20150406,000000,4.72365,4.72365,4.63275,4.7072,6889.8045012078,0
+WILC.US,D,20150407,000000,4.71533,4.78977,4.62442,4.71533,4169.6223206157,0
+WILC.US,D,20150408,000000,4.63275,4.65753,4.63275,4.65753,604.02047652026,0
+WILC.US,D,20150410,000000,4.62442,4.63275,4.62442,4.63275,2779.7482137438,0
+WILC.US,D,20150413,000000,4.63275,4.67408,4.61609,4.61609,11121.082891226,0
+WILC.US,D,20150414,000000,4.61609,4.67408,4.61609,4.65753,8582.7338644653,0
+WILC.US,D,20150415,000000,4.61609,4.69887,4.58308,4.69887,8885.7891208509,0
+WILC.US,D,20150416,000000,4.62442,4.6492,4.59131,4.6492,6259.6585715508,0
+WILC.US,D,20150417,000000,4.63275,4.71533,4.58308,4.59131,8097.8454542483,0
+WILC.US,D,20150420,000000,4.59131,4.71533,4.58308,4.59131,6241.8932634179,0
+WILC.US,D,20150421,000000,4.6492,4.69877,4.5582,4.69877,8639.1648432405,0
+WILC.US,D,20150422,000000,4.59953,4.65944,4.5736,4.59131,7045.5122019024,0
+WILC.US,D,20150423,000000,4.63275,4.63275,4.53341,4.53341,12692.790151929,0
+WILC.US,D,20150424,000000,4.5582,4.61609,4.53341,4.53341,20203.335419665,0
+WILC.US,D,20150427,000000,4.59953,4.63275,4.59953,4.62442,8461.511761911,0
+WILC.US,D,20150428,000000,4.62442,4.63275,4.62442,4.62442,2175.7277372235,0
+WILC.US,D,20150429,000000,4.62442,4.65753,4.58308,4.65753,17044.245626376,0
+WILC.US,D,20150430,000000,4.68231,4.7402,4.68231,4.7402,9065.5322384313,0
+WILC.US,D,20150501,000000,4.67408,4.67408,4.54997,4.54997,4955.4759509673,0
+WILC.US,D,20150504,000000,4.64088,4.66576,4.54997,4.66576,17648.266102897,0
+WILC.US,D,20150505,000000,4.63275,4.63275,4.58308,4.59131,5318.0972405045,0
+WILC.US,D,20150506,000000,4.63275,4.63275,4.55006,4.58308,3585.4571884793,0
+WILC.US,D,20150507,000000,4.5582,4.63275,4.5582,4.58308,8127.1059617614,0
+WILC.US,D,20150508,000000,4.63275,4.71533,4.62442,4.63275,1813.1064476863,0
+WILC.US,D,20150511,000000,4.58308,4.74853,4.54997,4.7402,36989.461569051,0
+WILC.US,D,20150512,000000,4.5582,4.7072,4.5582,4.66576,45481.2788566,0
+WILC.US,D,20150513,000000,4.74853,5.129,4.58308,4.67408,85825.248608402,0
+WILC.US,D,20150514,000000,4.67408,4.7981,4.57475,4.57475,48955.96412378,0
+WILC.US,D,20150515,000000,4.61609,4.67408,4.54997,4.61609,11879.766050315,0
+WILC.US,D,20150518,000000,4.62442,4.63437,4.56643,4.61609,22852.456367725,0
+WILC.US,D,20150519,000000,4.60786,4.8891,4.53341,4.7981,162671.70148278,0
+WILC.US,D,20150520,000000,4.75676,5.25312,4.54997,4.87265,173221.15945938,0
+WILC.US,D,20150521,000000,4.75676,4.75676,4.48375,4.50031,64669.901676436,0
+WILC.US,D,20150522,000000,4.50863,4.62442,4.44241,4.54997,32878.360263461,0
+WILC.US,D,20150526,000000,4.50863,4.57475,4.48375,4.54997,17428.812296548,0
+WILC.US,D,20150527,000000,4.46729,4.54997,4.44241,4.51686,10032.174004489,0
+WILC.US,D,20150528,000000,4.41763,4.41763,3.95438,4.05361,108814.60235056,0
+WILC.US,D,20150529,000000,3.96261,4.05361,3.96261,4.0205,22000.76659547,0
+WILC.US,D,20150601,000000,3.93782,4.18596,3.90482,4.13629,89569.548551953,0
+WILC.US,D,20150602,000000,4.20251,4.32653,4.13629,4.30174,24986.38337993,0
+WILC.US,D,20150603,000000,4.31007,4.49208,4.23552,4.45896,31670.319310421,0
+WILC.US,D,20150604,000000,4.48375,4.69887,4.48375,4.66576,16197.780944748,0
+WILC.US,D,20150605,000000,4.63275,4.96355,4.50863,4.93044,22967.408361527,0
+WILC.US,D,20150608,000000,4.6492,5.04632,4.5582,4.94709,105165.39905643,0
+WILC.US,D,20150609,000000,4.86432,5.00489,4.82709,5.00489,50633.218215155,0
+WILC.US,D,20150610,000000,4.92222,4.92222,4.59542,4.69887,9538.9254492681,0
+WILC.US,D,20150611,000000,4.67408,4.85609,4.59953,4.75676,2124.5218490756,0
+WILC.US,D,20150612,000000,4.59131,4.88087,4.59131,4.7072,3021.1474007268,0
+WILC.US,D,20150615,000000,4.63275,4.8313,4.54997,4.8313,7978.713387945,0
+WILC.US,D,20150616,000000,4.75676,4.75676,4.62442,4.64088,12087.724657284,0
+WILC.US,D,20150617,000000,4.63275,4.77332,4.63275,4.69054,6527.1832116705,0
+WILC.US,D,20150618,000000,4.61609,4.71533,4.5582,4.57475,8220.112574928,0
+WILC.US,D,20150619,000000,4.66576,4.92222,4.61609,4.91398,58143.763482891,0
+WILC.US,D,20150622,000000,4.96355,4.98843,4.88087,4.91398,49923.650907963,0
+WILC.US,D,20150623,000000,4.90565,4.93877,4.64097,4.93867,42173.796489496,0
+WILC.US,D,20150624,000000,4.59953,4.9801,4.59953,4.94709,50286.2721975,0
+WILC.US,D,20150625,000000,4.93044,4.94709,4.69887,4.92222,35297.577223919,0
+WILC.US,D,20150626,000000,4.92222,5.00489,4.88087,4.89743,170319.14412496,0
+WILC.US,D,20150629,000000,5.02977,5.29446,4.64088,4.7072,132484.26289241,0
+WILC.US,D,20150630,000000,4.71533,4.88087,4.67408,4.82298,14077.439168173,0
+WILC.US,D,20150701,000000,4.76499,4.82298,4.34318,4.7402,7493.824977728,0
+WILC.US,D,20150702,000000,4.85609,4.85609,4.69054,4.80642,12208.946759838,0
+WILC.US,D,20150706,000000,4.71533,4.72365,4.71533,4.72365,2175.7277372235,0
+WILC.US,D,20150708,000000,4.46729,4.75676,4.46729,4.60786,5681.7635481673,0
+WILC.US,D,20150709,000000,4.59131,4.59131,4.51686,4.54164,2296.9498397777,0
+WILC.US,D,20150710,000000,4.59131,4.59131,4.46729,4.46729,2538.3490267608,0
+WILC.US,D,20150713,000000,4.50863,4.50863,4.41763,4.43408,4714.0767639843,0
+WILC.US,D,20150714,000000,4.42586,4.49619,4.42586,4.47619,4390.1211450893,0
+WILC.US,D,20150715,000000,4.41763,4.57475,4.41763,4.57475,23114.755917218,0
+WILC.US,D,20150716,000000,4.57475,4.80642,4.51686,4.80642,7252.425790745,0
+WILC.US,D,20150717,000000,4.86432,4.86432,4.52509,4.69054,2054.5056346693,0
+WILC.US,D,20150720,000000,4.48375,4.69887,4.48375,4.6492,2175.7277372235,0
+WILC.US,D,20150721,000000,4.6492,4.6492,4.63275,4.6492,3264.6366239607,0
+WILC.US,D,20150722,000000,4.63275,4.81465,4.47543,4.81465,6164.5619221333,0
+WILC.US,D,20150723,000000,4.58308,4.58308,4.5582,4.58308,362.62128953725,0
+WILC.US,D,20150727,000000,4.53341,4.6492,4.50863,4.60786,11483.704180764,0
+WILC.US,D,20150728,000000,4.53341,4.74853,4.53341,4.60786,7011.026603762,0
+WILC.US,D,20150730,000000,4.72365,4.72365,4.54997,4.54997,1934.3285502405,0
+WILC.US,D,20150731,000000,4.60786,4.60786,4.44241,4.44241,1208.0409530405,0
+WILC.US,D,20150803,000000,4.53341,4.54997,4.47543,4.52509,7918.1023366679,0
+WILC.US,D,20150804,000000,4.57475,4.57475,4.50863,4.50863,604.02047652026,0
+WILC.US,D,20150805,000000,4.51686,4.74853,4.46729,4.63275,26110.822882933,0
+WILC.US,D,20150806,000000,4.48375,4.48375,4.42586,4.42586,2372.1911448114,0
+WILC.US,D,20150807,000000,4.45064,4.45064,4.43408,4.44241,1330.3080737202,0
+WILC.US,D,20150810,000000,4.4093,4.43408,4.39275,4.40098,2538.3490267608,0
+WILC.US,D,20150811,000000,4.37619,4.45733,4.36949,4.37619,5554.2713368602,0
+WILC.US,D,20150812,000000,4.40098,4.40098,4.35964,4.35964,967.68678418298,0
+WILC.US,D,20150817,000000,4.34318,4.35964,4.31007,4.33486,5318.0972405045,0
+WILC.US,D,20150818,000000,4.29351,4.3183,4.21906,4.25208,5318.0972405045,0
+WILC.US,D,20150819,000000,4.23552,4.23552,4.22729,4.23552,1934.3285502405,0
+WILC.US,D,20150820,000000,4.22729,4.3183,4.21906,4.3183,9428.1535279685,0
+WILC.US,D,20150821,000000,4.22729,4.27686,4.17773,4.23552,7132.2487063163,0
+WILC.US,D,20150824,000000,4.13629,4.17773,4.01227,4.13629,28544.670097148,0
+WILC.US,D,20150825,000000,4.14462,4.14462,3.99572,4.11141,12692.790151929,0
+WILC.US,D,20150826,000000,4.14462,4.14462,3.95438,3.97094,13176.633544021,0
+WILC.US,D,20150827,000000,3.98739,4.07007,3.94605,3.96261,4351.455474447,0
+WILC.US,D,20150828,000000,4.00404,4.13629,4.00404,4.11141,8944.310135877,0
+WILC.US,D,20150831,000000,4.07007,4.12806,4.07007,4.12806,5197.9201560758,0
+WILC.US,D,20150901,000000,4.12806,4.12806,4.12806,4.12806,121.22210255424,0
+WILC.US,D,20150902,000000,4.0784,4.0784,4.01227,4.0205,5318.0972405045,0
+WILC.US,D,20150903,000000,4.08662,4.08662,3.97926,4.05361,5076.6980535215,0
+WILC.US,D,20150904,000000,4.13629,4.13629,3.97094,3.97094,25021.913996196,0
+WILC.US,D,20150908,000000,3.94605,3.94605,3.91295,3.91295,1088.9088867372,0
+WILC.US,D,20150909,000000,3.93782,3.93782,3.93782,3.93782,2417.1269242065,0
+WILC.US,D,20150910,000000,3.95438,3.98739,3.94605,3.94605,2626.1305493,0
+WILC.US,D,20150911,000000,3.93782,3.93782,3.7807,3.78893,50165.050094946,0
+WILC.US,D,20150914,000000,3.9296,3.9296,3.77237,3.79716,1934.3285502405,0
+WILC.US,D,20150915,000000,3.7807,3.83859,3.72271,3.77237,54033.707195427,0
+WILC.US,D,20150916,000000,3.83859,3.84682,3.75582,3.75582,8097.8454542483,0
+WILC.US,D,20150917,000000,3.76415,3.80549,3.76415,3.7807,1254.0217505611,0
+WILC.US,D,20150918,000000,3.76415,3.79716,3.76415,3.79716,11483.704180764,0
+WILC.US,D,20150921,000000,3.7807,3.83859,3.7807,3.80549,10395.840312152,0
+WILC.US,D,20150922,000000,3.79716,3.83859,3.7807,3.7807,26835.020443883,0
+WILC.US,D,20150923,000000,3.76415,3.79716,3.74328,3.76415,19463.462586834,0
+WILC.US,D,20150924,000000,3.78893,3.79716,3.71448,3.72271,18470.695367639,0
+WILC.US,D,20150925,000000,3.73104,3.7475,3.68137,3.68137,2538.3490267608,0
+WILC.US,D,20150928,000000,3.71448,3.72271,3.65659,3.65659,30577.230351181,0
+WILC.US,D,20150929,000000,3.71448,3.72271,3.71448,3.72271,3868.657100481,0
+WILC.US,D,20150930,000000,3.68137,3.73937,3.68137,3.71448,6164.5619221333,0
+WILC.US,D,20151001,000000,3.70615,3.76415,3.67305,3.70615,4714.0767639843,0
+WILC.US,D,20151002,000000,3.76415,3.76415,3.71448,3.75582,4593.8996795555,0
+WILC.US,D,20151005,000000,3.76405,3.76405,3.67802,3.67802,3524.8461372022,0
+WILC.US,D,20151006,000000,3.67305,3.71448,3.64826,3.64826,29857.212862734,0
+WILC.US,D,20151007,000000,3.68137,3.68137,3.58205,3.6317,87638.355056088,0
+WILC.US,D,20151008,000000,3.59037,3.71448,3.55726,3.5986,45087.307023299,0
+WILC.US,D,20151009,000000,3.55726,3.56558,3.41668,3.51592,59351.804435932,0
+WILC.US,D,20151012,000000,3.53248,3.73104,3.51592,3.65659,17115.306858908,0
+WILC.US,D,20151013,000000,3.55726,3.70615,3.51592,3.5986,4231.2783900182,0
+WILC.US,D,20151014,000000,3.6317,3.67305,3.5408,3.64003,9186.7543409855,0
+WILC.US,D,20151015,000000,3.5986,3.61525,3.48281,3.53248,12934.189338913,0
+WILC.US,D,20151016,000000,3.56558,3.56558,3.43315,3.43315,15472.538365673,0
+WILC.US,D,20151019,000000,3.43315,3.61525,3.40013,3.45803,25552.783203933,0
+WILC.US,D,20151020,000000,3.44147,3.61525,3.44147,3.47458,5844.7863757402,0
+WILC.US,D,20151021,000000,3.45803,3.5986,3.43315,3.43315,16440.225149856,0
+WILC.US,D,20151022,000000,3.68137,3.69793,3.46625,3.47458,13176.633544021,0
+WILC.US,D,20151023,000000,3.48281,3.54903,3.48281,3.53248,1330.3080737202,0
+WILC.US,D,20151026,000000,3.52425,3.52425,3.46625,3.51592,11483.704180764,0
+WILC.US,D,20151027,000000,3.49113,3.5076,3.43315,3.5076,5197.9201560758,0
+WILC.US,D,20151028,000000,3.51592,3.51592,3.42491,3.42491,5318.0972405045,0
+WILC.US,D,20151029,000000,3.43315,3.56558,3.43315,3.56558,4836.343884664,0
+WILC.US,D,20151030,000000,3.55726,3.58205,3.55726,3.55726,13418.032731004,0
+WILC.US,D,20151102,000000,3.59037,3.59037,3.51592,3.52741,6553.3086648072,0
+WILC.US,D,20151103,000000,3.59037,3.59037,3.43315,3.43315,12330.168862393,0
+WILC.US,D,20151104,000000,3.43315,3.54903,3.43315,3.4341,5360.9429836487,0
+WILC.US,D,20151105,000000,3.48281,3.5408,3.41668,3.42491,11846.325470301,0
+WILC.US,D,20151106,000000,3.46625,3.47458,3.40013,3.41668,13176.633544021,0
+WILC.US,D,20151109,000000,3.40836,3.42491,3.11889,3.31736,187494.01701702,0
+WILC.US,D,20151110,000000,3.37535,3.37535,3.33391,3.33391,1088.9088867372,0
+WILC.US,D,20151111,000000,3.35046,3.35046,3.16023,3.16023,36022.819802993,0
+WILC.US,D,20151112,000000,3.26769,3.26769,3.26769,3.26769,121.22210255424,0
+WILC.US,D,20151113,000000,3.13545,3.26769,3.10224,3.10224,11362.48207821,0
+WILC.US,D,20151116,000000,3.09401,3.26769,3.09401,3.10224,9065.5322384313,0
+WILC.US,D,20151117,000000,3.06091,3.06091,2.81277,2.83756,28406.727704586,0
+WILC.US,D,20151118,000000,2.89536,2.9699,2.84579,2.87889,4110.056287464,0
+WILC.US,D,20151119,000000,2.85402,3.01947,2.85402,2.88722,9065.5322384313,0
+WILC.US,D,20151120,000000,2.86234,2.98646,2.73,2.88722,27318.863835974,0
+WILC.US,D,20151123,000000,2.87057,2.91201,2.87057,2.90369,4351.455474447,0
+WILC.US,D,20151124,000000,2.89536,2.96167,2.89536,2.90369,3506.0358109437,0
+WILC.US,D,20151125,000000,2.95334,2.96167,2.64732,2.78789,81230.303910721,0
+WILC.US,D,20151127,000000,2.77957,2.78789,2.70512,2.71345,4110.056287464,0
+WILC.US,D,20151130,000000,2.70512,2.95334,2.69689,2.87057,38561.168829754,0
+WILC.US,D,20151201,000000,2.80445,3.18501,2.80445,3.15191,42455.951383371,0
+WILC.US,D,20151202,000000,3.20157,3.35143,3.19898,3.25622,17683.796719162,0
+WILC.US,D,20151203,000000,3.25936,3.31746,3.25936,3.30903,4710.9417096079,0
+WILC.US,D,20151204,000000,3.29258,3.38348,3.21803,3.22636,23208.80754851,0
+WILC.US,D,20151207,000000,3.23458,3.33391,3.22636,3.28425,7132.2487063163,0
+WILC.US,D,20151208,000000,3.29258,3.29258,3.20157,3.20989,6041.2497833281,0
+WILC.US,D,20151209,000000,3.22636,3.26769,3.22636,3.22636,3383.768690264,0
+WILC.US,D,20151210,000000,3.30081,3.30081,3.26769,3.26769,6648.4053142248,0
+WILC.US,D,20151211,000000,3.32568,3.5076,3.26769,3.41668,4472.6775770013,0
+WILC.US,D,20151214,000000,3.32568,3.38348,3.32568,3.38348,19300.439759261,0
+WILC.US,D,20151215,000000,3.49946,3.53248,3.47458,3.51592,14868.517889153,0
+WILC.US,D,20151216,000000,3.47458,3.6317,3.45803,3.59037,15714.982570782,0
+WILC.US,D,20151217,000000,3.54903,3.68137,3.54903,3.64826,4472.6775770013,0
+WILC.US,D,20151218,000000,3.64003,3.83859,3.60692,3.73937,16440.225149856,0
+WILC.US,D,20151221,000000,3.78893,3.78893,3.7475,3.77237,967.68678418298,0
+WILC.US,D,20151222,000000,3.73937,3.84873,3.64003,3.69793,27281.243183457,0
+WILC.US,D,20151223,000000,3.68137,3.90482,3.57381,3.6897,46176.215910037,0
+WILC.US,D,20151224,000000,3.69133,3.69133,3.69133,3.69133,798.39384785723,0
+WILC.US,D,20151228,000000,3.70998,3.70998,3.53248,3.60692,6362.0703478466,0
+WILC.US,D,20151229,000000,3.58205,3.62338,3.35046,3.35046,13204.849033408,0
+WILC.US,D,20151230,000000,3.36214,3.43305,3.33391,3.3587,12671.88978942,0
+WILC.US,D,20151231,000000,3.35046,3.52425,3.35046,3.4498,2908.2854431763,0
+WILC.US,D,20160104,000000,3.37535,3.47946,3.37535,3.39181,4239.638535022,0
+WILC.US,D,20160105,000000,3.48281,3.49113,3.40798,3.40798,3959.5736773967,0
+WILC.US,D,20160106,000000,3.44147,3.53248,3.44147,3.5076,4106.9212330876,0
+WILC.US,D,20160107,000000,3.49946,3.69793,3.49946,3.5076,8400.9007106339,0
+WILC.US,D,20160108,000000,3.56558,3.5986,3.56558,3.5986,1020.9827085818,0
+WILC.US,D,20160111,000000,3.83027,3.83027,3.57381,3.58214,1714.8747438923,0
+WILC.US,D,20160113,000000,3.58205,3.58205,3.56558,3.56558,4472.6775770013,0
+WILC.US,D,20160114,000000,3.56558,3.56558,3.51592,3.55726,5440.3643611842,0
+WILC.US,D,20160115,000000,3.5986,3.5986,3.44157,3.4498,1558.1220250722,0
+WILC.US,D,20160119,000000,3.48281,3.48281,3.15191,3.18501,8461.511761911,0
+WILC.US,D,20160120,000000,3.04434,3.13545,3.04434,3.05823,1395.0991974992,0
+WILC.US,D,20160121,000000,3.08578,3.08578,3.00301,3.02779,1052.3332523459,0
+WILC.US,D,20160122,000000,3.02779,3.09401,3.02779,3.09401,1808.9263751844,0
+WILC.US,D,20160125,000000,3.11879,3.14358,3.11879,3.14358,363.66630766272,0
+WILC.US,D,20160126,000000,3.2098,3.4498,3.2098,3.40013,8344.4697318587,0
+WILC.US,D,20160127,000000,3.34109,3.34109,3.34109,3.34109,604.02047652026,0
+WILC.US,D,20160128,000000,3.33296,3.34214,3.19324,3.19324,29359.784235012,0
+WILC.US,D,20160129,000000,3.32568,3.32568,3.30903,3.30903,726.28759719997,0
+WILC.US,D,20160201,000000,3.31736,3.31736,3.28425,3.28425,475.48324708775,0
+WILC.US,D,20160202,000000,3.29258,3.29258,3.23458,3.23458,362.62128953725,0
+WILC.US,D,20160203,000000,3.19324,3.29258,3.19324,3.29258,3083.8484882548,0
+WILC.US,D,20160205,000000,3.22798,3.27601,3.22798,3.27601,292.60507513092,0
+WILC.US,D,20160208,000000,3.37535,3.4498,3.30903,3.30903,9947.5275363259,0
+WILC.US,D,20160209,000000,3.3474,3.35046,3.3474,3.35046,5200.0101923267,0
+WILC.US,D,20160210,000000,3.36703,3.41668,3.35046,3.40836,28768.303975997,0
+WILC.US,D,20160211,000000,3.27601,3.27601,3.27601,3.27601,121.22210255424,0
+WILC.US,D,20160212,000000,3.27601,3.33391,3.27601,3.29258,4159.172139361,0
+WILC.US,D,20160216,000000,3.4498,3.4498,3.44827,3.44827,1357.4785449824,0
+WILC.US,D,20160217,000000,3.29258,3.33391,2.65966,3.26769,219412.00562317,0
+WILC.US,D,20160218,000000,3.25936,3.25936,3.10224,3.10224,8221.1575930535,0
+WILC.US,D,20160407,000000,2.97813,2.9965,2.77144,2.99469,157675.46982492,0
+WILC.US,D,20160408,000000,2.91201,3.08578,2.91201,2.98646,50783.700825223,0
+WILC.US,D,20160411,000000,2.97813,3.06913,2.97813,3.05267,5853.1465207439,0
+WILC.US,D,20160412,000000,3.05267,3.08578,3.03621,3.08578,2533.1239361334,0
+WILC.US,D,20160413,000000,3.02779,3.09401,3.02779,3.06091,6736.186836764,0
+WILC.US,D,20160414,000000,3.04434,3.04434,3.02779,3.03612,2946.9511138186,0
+WILC.US,D,20160415,000000,3.03612,3.03612,3.01947,3.03612,11992.628007866,0
+WILC.US,D,20160418,000000,3.01134,3.03612,3.01134,3.03612,9854.5209231593,0
+WILC.US,D,20160419,000000,3.01947,3.03612,2.99478,2.99478,13044.961260212,0
+WILC.US,D,20160420,000000,2.97813,3.01956,2.97813,3.01956,1554.9869706958,0
+WILC.US,D,20160421,000000,3.00301,3.00301,2.89545,2.93669,8159.5015236509,0
+WILC.US,D,20160422,000000,3.00301,3.03612,2.83765,2.83765,1882.0776439671,0
+WILC.US,D,20160425,000000,2.87889,2.95948,2.86244,2.86244,1125.4845211286,0
+WILC.US,D,20160427,000000,2.89536,2.89536,2.88722,2.89536,1771.3057226676,0
+WILC.US,D,20160428,000000,2.82703,2.8654,2.82703,2.8654,362.62128953725,0
+WILC.US,D,20160429,000000,2.88378,2.95334,2.84627,2.95334,16749.550514994,0
+WILC.US,D,20160502,000000,2.821,3.02779,2.81277,2.97813,13383.547132864,0
+WILC.US,D,20160503,000000,3.00464,3.00464,2.86894,2.86894,2538.3490267608,0
+WILC.US,D,20160504,000000,2.92761,3.07746,2.92761,3.07746,4685.8612745966,0
+WILC.US,D,20160505,000000,3.04434,3.04434,3.04434,3.04434,121.22210255424,0
+WILC.US,D,20160506,000000,3.01947,3.02368,3.01947,3.01947,2175.7277372235,0
+WILC.US,D,20160509,000000,3.09401,3.18425,3.09401,3.18425,4955.4759509673,0
+WILC.US,D,20160510,000000,3.14358,3.14358,3.01219,3.02779,548.63451587048,0
+WILC.US,D,20160512,000000,3.00301,3.00301,3.00301,3.00301,379.34157954473,0
+WILC.US,D,20160513,000000,3.06091,3.06913,3.06091,3.061,845.41966350328,0
+WILC.US,D,20160516,000000,3.15191,3.15191,3.15191,3.15191,2980.3916938335,0
+WILC.US,D,20160518,000000,3.01134,3.12157,3.01134,3.03115,3508.1258471947,0
+WILC.US,D,20160519,000000,3.02779,3.02789,3.01134,3.01134,4493.5779395106,0
+WILC.US,D,20160520,000000,2.99469,3.05267,2.99469,3.05267,5940.9280432832,0
+WILC.US,D,20160523,000000,3.01143,3.05018,3.01143,3.05018,2235.2937703752,0
+WILC.US,D,20160524,000000,3.06091,3.11038,3.06091,3.11038,3039.9577269852,0
+WILC.US,D,20160526,000000,3.03937,3.14358,3.03937,3.14358,8038.2794210967,0
+WILC.US,D,20160527,000000,3.11277,3.15191,3.1076,3.1076,832.87944599766,0
+WILC.US,D,20160531,000000,3.06913,3.8585,3.06913,3.67305,111982.05228886,0
+WILC.US,D,20160601,000000,3.67305,3.88817,3.49113,3.80549,29389.044742524,0
+WILC.US,D,20160602,000000,3.83256,3.91295,3.82214,3.90482,20911.857708732,0
+WILC.US,D,20160603,000000,3.90482,3.90778,3.88817,3.89085,25138.956026248,0
+WILC.US,D,20160606,000000,3.89649,3.96683,3.73937,3.73937,12449.300928696,0
+WILC.US,D,20160607,000000,3.95429,3.95429,3.80558,3.81381,8483.4571425458,0
+WILC.US,D,20160608,000000,3.73391,3.82673,3.73391,3.81381,19234.603617356,0
+WILC.US,D,20160609,000000,3.82204,3.86337,3.82204,3.83027,8461.511761911,0
+WILC.US,D,20160610,000000,3.76415,3.7807,3.73697,3.73937,4600.1697883083,0
+WILC.US,D,20160613,000000,3.72271,3.7228,3.56558,3.58205,8974.6156615156,0
+WILC.US,D,20160614,000000,3.5408,3.64003,3.43315,3.62759,25176.576678765,0
+WILC.US,D,20160615,000000,3.64003,3.64003,3.4498,3.4498,601.93044026933,0
+WILC.US,D,20160616,000000,3.49113,3.5986,3.49113,3.5985,2660.6161474405,0
+WILC.US,D,20160620,000000,3.45803,3.55726,3.45803,3.48291,4563.5941539169,0
+WILC.US,D,20160622,000000,3.55716,3.55726,3.55716,3.55726,4087.0658887037,0
+WILC.US,D,20160623,000000,3.55726,3.55726,3.39181,3.47458,13284.270410944,0
+WILC.US,D,20160624,000000,3.38348,3.43315,3.38348,3.43315,4768.4177065086,0
+WILC.US,D,20160627,000000,3.39181,3.43315,3.39181,3.41344,5502.0204305868,0
+WILC.US,D,20160628,000000,3.40013,3.67305,3.40013,3.55401,6740.3669092659,0
+WILC.US,D,20160629,000000,3.6317,3.6317,3.54386,3.54903,1934.3285502405,0
+WILC.US,D,20160630,000000,3.58205,3.58262,3.58205,3.58262,604.02047652026,0
+WILC.US,D,20160701,000000,3.58205,3.5986,3.58205,3.5986,3766.2453241852,0
+WILC.US,D,20160705,000000,3.54903,3.54903,3.37535,3.38348,5440.3643611842,0
+WILC.US,D,20160706,000000,3.43315,3.43324,3.31736,3.31736,7768.664744726,0
+WILC.US,D,20160707,000000,3.37535,3.51152,3.37535,3.51152,5864.6417201241,0
+WILC.US,D,20160708,000000,3.47458,3.51592,3.46625,3.5076,6769.627416779,0
+WILC.US,D,20160711,000000,3.49946,3.51592,3.39181,3.5076,2902.0153344235,0
+WILC.US,D,20160712,000000,3.48281,3.61515,3.48281,3.54406,1664.7138738699,0
+WILC.US,D,20160715,000000,3.56472,3.56472,3.56472,3.56472,1208.0409530405,0
+WILC.US,D,20160718,000000,3.45803,3.61525,3.45803,3.5986,13397.132368494,0
+WILC.US,D,20160719,000000,3.5986,3.5986,3.5986,3.5986,156.75271882014,0
+WILC.US,D,20160720,000000,3.55726,3.61515,3.51602,3.51602,2024.2001090307,0
+WILC.US,D,20160721,000000,3.47458,3.54434,3.47458,3.53248,6193.8224296464,0
+WILC.US,D,20160722,000000,3.56558,3.59037,3.52425,3.52425,1208.0409530405,0
+WILC.US,D,20160725,000000,3.49602,3.61525,3.4919,3.5986,3675.3287472695,0
+WILC.US,D,20160726,000000,3.5986,3.62338,3.49113,3.49113,3239.5561889495,0
+WILC.US,D,20160727,000000,3.63161,3.64003,3.60692,3.60692,11665.537334594,0
+WILC.US,D,20160728,000000,3.64003,3.68137,3.63993,3.68137,8703.9559670195,0
+WILC.US,D,20160729,000000,3.71448,3.72271,3.59793,3.71448,4495.6679757615,0
+WILC.US,D,20160801,000000,3.51592,3.89649,3.51592,3.81381,18260.646724421,0
+WILC.US,D,20160802,000000,3.7807,3.81381,3.76415,3.80549,2464.1527398526,0
+WILC.US,D,20160803,000000,3.83859,3.97094,3.83859,3.96261,1212.2210255424,0
+WILC.US,D,20160804,000000,4.00404,4.00404,3.72022,3.86156,2417.1269242065,0
+WILC.US,D,20160805,000000,3.90482,3.98998,3.90482,3.98998,1237.3014605536,0
+WILC.US,D,20160808,000000,3.98328,4.03706,3.80549,4.03706,11042.706531816,0
+WILC.US,D,20160810,000000,3.93802,3.93802,3.93802,3.93802,121.22210255424,0
+WILC.US,D,20160811,000000,3.93782,4.03706,3.91907,3.95438,3358.6882552528,0
+WILC.US,D,20160812,000000,3.80549,3.80549,3.80549,3.80549,604.02047652026,0
+WILC.US,D,20160815,000000,3.81381,4.43408,3.81381,4.05361,30217.744116021,0
+WILC.US,D,20160816,000000,4.23256,4.31102,4.10328,4.31102,4837.3889027894,0
+WILC.US,D,20160817,000000,4.1917,4.25093,4.13629,4.25093,5065.2028541414,0
+WILC.US,D,20160818,000000,4.25208,4.33486,4.09495,4.32653,4506.1181570162,0
+WILC.US,D,20160819,000000,4.19888,4.8468,4.11141,4.83944,12368.834533034,0
+WILC.US,D,20160822,000000,4.72365,4.80642,4.5472,4.5472,8939.0850452497,0
+WILC.US,D,20160823,000000,4.7402,4.7402,4.22729,4.54997,30990.012510742,0
+WILC.US,D,20160824,000000,4.43408,4.52509,4.19419,4.46729,4592.85466143,0
+WILC.US,D,20160825,000000,4.45064,4.58308,4.45064,4.50031,5085.0581985253,0
+WILC.US,D,20160826,000000,4.53399,4.53399,4.49284,4.51686,1049.1981979695,0
+WILC.US,D,20160829,000000,4.51686,4.68231,4.51686,4.61609,30114.2873216,0
+WILC.US,D,20160830,000000,4.63275,4.86432,4.63275,4.75676,8398.810674383,0
+WILC.US,D,20160831,000000,4.84777,4.84777,4.76499,4.78164,1571.7072607032,0
+WILC.US,D,20160902,000000,4.7072,4.7981,4.7072,4.75676,4344.1403475687,0
+WILC.US,D,20160906,000000,4.74853,4.74853,4.74011,4.74011,433.68252206905,0
+WILC.US,D,20160907,000000,4.74843,4.74843,4.6737,4.74843,2923.9607150583,0
+WILC.US,D,20160908,000000,4.74853,4.83446,4.74853,4.83446,12150.425744811,0
+WILC.US,D,20160909,000000,4.7981,4.7981,4.07017,4.64097,6033.9346564498,0
+WILC.US,D,20160912,000000,4.48375,4.67074,4.48375,4.62451,2950.086168195,0
+WILC.US,D,20160913,000000,4.54164,4.54988,4.50863,4.54988,1334.4881462221,0
+WILC.US,D,20160915,000000,4.35131,4.37629,4.35131,4.37629,1515.276281928,0
+WILC.US,D,20160916,000000,4.37619,4.54164,4.35964,4.42729,3042.0477632361,0
+WILC.US,D,20160919,000000,4.34318,4.50738,4.31246,4.50738,7298.4065882656,0
+WILC.US,D,20160920,000000,4.53073,4.53073,4.46729,4.46729,482.79837396602,0
+WILC.US,D,20160921,000000,4.46729,4.5582,4.39065,4.52509,3932.4032061345,0
+WILC.US,D,20160922,000000,4.52509,4.7293,4.52509,4.5582,12032.338696634,0
+WILC.US,D,20160923,000000,4.5582,4.5582,4.50031,4.50863,10878.638686118,0
+WILC.US,D,20160926,000000,4.63275,4.64078,4.42586,4.54997,3398.3989440206,0
+WILC.US,D,20160927,000000,4.48117,4.48117,4.46892,4.46892,4231.2783900182,0
+WILC.US,D,20160928,000000,4.49208,4.50863,4.49208,4.50031,2392.0464891953,0
+WILC.US,D,20160929,000000,4.50031,4.52289,4.47553,4.51074,10601.708882868,0
+WILC.US,D,20160930,000000,4.52767,4.52767,4.40098,4.45896,11702.112968986,0
+WILC.US,D,20161003,000000,4.45896,4.60959,4.4094,4.53341,8005.8838592072,0
+WILC.US,D,20161004,000000,4.53341,4.63275,4.4317,4.54605,4188.4326468741,0
+WILC.US,D,20161005,000000,4.57064,4.67408,4.57064,4.67408,5681.7635481673,0
+WILC.US,D,20161006,000000,4.65753,4.65753,4.40098,4.56643,4241.7285712729,0
+WILC.US,D,20161007,000000,4.65753,4.65829,4.65753,4.65829,3819.541248584,0
+WILC.US,D,20161010,000000,4.74853,4.83944,4.71533,4.71533,10652.914771017,0
+WILC.US,D,20161011,000000,4.71542,4.71542,4.69887,4.69887,883.04031602011,0
+WILC.US,D,20161013,000000,4.59677,4.59677,4.59677,4.59677,604.02047652026,0
+WILC.US,D,20161014,000000,4.5582,4.5582,4.51131,4.51686,1571.7072607032,0
+WILC.US,D,20161017,000000,4.54997,4.54997,4.53331,4.53331,2212.3033716149,0
+WILC.US,D,20161018,000000,4.61418,4.61418,4.61418,4.61418,617.60571215134,0
+WILC.US,D,20161019,000000,4.63265,4.63275,4.62442,4.63275,2714.9570899648,0
+WILC.US,D,20161020,000000,4.62442,4.64088,4.62442,4.62451,1113.9893217484,0
+WILC.US,D,20161024,000000,4.62442,4.62442,4.60786,4.60786,574.75996900717,0
+WILC.US,D,20161025,000000,4.65753,4.69887,4.6115,4.66576,2361.7409635567,0
+WILC.US,D,20161026,000000,4.66576,4.66576,4.66576,4.66576,121.22210255424,0
+WILC.US,D,20161027,000000,4.67408,4.69887,4.67408,4.69887,3450.649850294,0
+WILC.US,D,20161028,000000,4.76499,4.76499,4.54997,4.56643,10869.233522988,0
+WILC.US,D,20161031,000000,4.56595,4.61676,4.54997,4.58902,1269.6970224431,0
+WILC.US,D,20161101,000000,4.54997,4.54997,4.54997,4.54997,121.22210255424,0
+WILC.US,D,20161102,000000,4.83944,4.83944,4.50777,4.50873,5027.5822016245,0
+WILC.US,D,20161103,000000,4.58308,4.58308,4.58308,4.58308,336.49583640056,0
+WILC.US,D,20161104,000000,4.64088,4.65016,4.63275,4.63275,6713.1964380038,0
+WILC.US,D,20161107,000000,4.63351,4.65743,3.98739,4.05687,14472.456019601,0
+WILC.US,D,20161108,000000,4.21906,4.2317,4.21906,4.2317,604.02047652026,0
+WILC.US,D,20161109,000000,4.34318,4.38451,4.18193,4.23552,8361.1900218661,0
+WILC.US,D,20161110,000000,4.30184,4.3183,4.30184,4.3183,762.86323159134,0
+WILC.US,D,20161111,000000,4.13629,4.28519,4.13629,4.28519,2012.7049096506,0
+WILC.US,D,20161114,000000,4.30174,4.59131,4.30174,4.59131,14681.459644694,0
+WILC.US,D,20161115,000000,4.59953,4.7072,4.55542,4.7072,2633.4456761783,0
+WILC.US,D,20161116,000000,4.71533,4.83944,4.35131,4.54997,6466.5721603934,0
+WILC.US,D,20161117,000000,4.60269,4.68231,4.60269,4.67408,3021.1474007268,0
+WILC.US,D,20161118,000000,4.64088,4.64088,4.5582,4.62939,3322.1126208614,0
+WILC.US,D,20161121,000000,4.61609,4.62767,4.61609,4.62212,5460.2197055681,0
+WILC.US,D,20161122,000000,4.62069,5.21168,4.61609,4.96355,93296.08318737,0
+WILC.US,D,20161123,000000,5.11254,5.16536,4.93752,4.97187,23574.563892424,0
+WILC.US,D,20161125,000000,5.04632,5.04632,4.88087,4.93044,13645.846682356,0
+WILC.US,D,20161128,000000,5.129,5.129,4.75676,4.96355,20917.082799359,0
+WILC.US,D,20161129,000000,5.09599,5.09599,4.95006,4.96355,30713.082707492,0
+WILC.US,D,20161130,000000,5.08767,5.08767,4.94958,5.0381,64417.007290073,0
+WILC.US,D,20161201,000000,5.02977,5.04632,4.96355,5.04632,29361.874271263,0
+WILC.US,D,20161202,000000,4.93044,5.00489,4.92222,4.93044,5809.2557594743,0
+WILC.US,D,20161205,000000,4.96355,5.04546,4.9223,5.03474,93707.820328804,0
+WILC.US,D,20161206,000000,5.19494,5.26546,4.70987,5.21254,44727.820788139,0
+WILC.US,D,20161207,000000,5.15972,5.20374,5.02804,5.0803,4908.4501353212,0
+WILC.US,D,20161208,000000,5.15972,5.15972,4.78862,5.15082,12725.185713819,0
+WILC.US,D,20161209,000000,4.89369,5.15972,4.85666,5.03532,24384.452939661,0
+WILC.US,D,20161212,000000,5.03618,5.03618,4.56872,4.8068,83305.7099079,0
+WILC.US,D,20161213,000000,4.88623,4.91264,4.69226,4.87743,3328.3827296143,0
+WILC.US,D,20161214,000000,4.63935,5.0803,4.60911,5.03618,7412.3135639416,0
+WILC.US,D,20161215,000000,4.92145,5.01857,4.55992,4.63935,66110.981671456,0
+WILC.US,D,20161216,000000,4.62959,4.63676,4.40997,4.55102,55535.398241724,0
+WILC.US,D,20161219,000000,4.44529,4.67456,4.40997,4.52461,12938.369411415,0
+WILC.US,D,20161220,000000,4.52461,4.81571,4.51849,4.81571,51628.075470601,0
+WILC.US,D,20161221,000000,4.77159,5.13321,4.69657,4.90394,57444.646356953,0
+WILC.US,D,20161222,000000,5.06259,5.06259,4.507,5.00968,27256.162748446,0
+WILC.US,D,20161223,000000,5.01857,5.18604,4.77159,5.18604,29396.359869403,0
+WILC.US,D,20161227,000000,4.95675,5.18604,4.7804,4.87743,15281.300048713,0
+WILC.US,D,20161228,000000,4.85973,5.11551,4.85973,5.11551,45019.380845144,0
+WILC.US,D,20161229,000000,5.05379,5.05379,4.98316,4.98316,6230.3980640377,0
+WILC.US,D,20161230,000000,5.03618,5.0891,4.85973,5.0891,12321.808717389,0
+WILC.US,D,20170103,000000,4.97446,5.21254,4.97446,5.19053,28313.721091419,0
+WILC.US,D,20170104,000000,5.21254,5.66096,5.21254,5.55655,75498.379492531,0
+WILC.US,D,20170105,000000,5.60066,6.02391,5.60066,5.82114,43093.412439907,0
+WILC.US,D,20170106,000000,5.89166,6.07693,5.75023,5.96219,20896.18243685,0
+WILC.US,D,20170109,000000,6.07693,6.08574,5.5067,5.82114,51306.209887956,0
+WILC.US,D,20170110,000000,5.95339,5.9887,5.56909,5.93579,17437.172441552,0
+WILC.US,D,20170111,000000,5.82114,5.82114,5.73291,5.74181,9937.0773550713,0
+WILC.US,D,20170112,000000,5.67119,5.90047,5.2046,5.90047,32174.018046896,0
+WILC.US,D,20170113,000000,5.72411,6.05932,5.70947,5.88296,9106.2879453245,0
+WILC.US,D,20170117,000000,5.85645,5.85645,5.49484,5.64823,16328.40821043,0
+WILC.US,D,20170118,000000,5.54775,5.90047,5.52124,5.58296,9893.1865938016,0
+WILC.US,D,20170119,000000,5.6976,5.6976,5.52124,5.57857,9791.8198356313,0
+WILC.US,D,20170120,000000,5.66239,5.81186,5.53005,5.78584,4910.5401715722,0
+WILC.US,D,20170123,000000,5.68009,5.68852,5.52124,5.62708,9306.9314254143,0
+WILC.US,D,20170124,000000,5.63579,5.64469,5.58832,5.64449,9264.0856822701,0
+WILC.US,D,20170125,000000,5.73291,5.73291,5.73291,5.73291,283.19991200172,0
+WILC.US,D,20170126,000000,5.8643,5.86526,5.68009,5.70976,7598.3267902748,0
+WILC.US,D,20170127,000000,5.81234,5.81234,5.60066,5.75933,8456.2866712837,0
+WILC.US,D,20170130,000000,5.77703,5.78009,5.54115,5.60507,4592.85466143,0
+WILC.US,D,20170131,000000,5.6889,5.80354,5.60507,5.68,41034.726732736,0
+WILC.US,D,20170201,000000,5.6976,5.80354,5.60191,5.75933,14249.867158876,0
+WILC.US,D,20170202,000000,5.73291,5.77703,5.63589,5.689,41802.815054954,0
+WILC.US,D,20170203,000000,5.67119,5.67119,5.67119,5.67119,231.9940238538,0
+WILC.US,D,20170206,000000,5.81234,5.81234,5.6976,5.72411,3344.0580014963,0
+WILC.US,D,20170208,000000,5.66239,5.76909,5.66239,5.73291,2434.8922323395,0
+WILC.US,D,20170209,000000,5.7975,5.7975,5.78631,5.78631,702.25218031422,0
+WILC.US,D,20170210,000000,5.70641,5.7465,5.6889,5.69713,1459.8903212782,0
+WILC.US,D,20170213,000000,5.68009,5.73291,5.64402,5.73291,4173.8023931175,0
+WILC.US,D,20170214,000000,5.71521,5.71521,5.71521,5.71521,192.28333508604,0
+WILC.US,D,20170215,000000,5.6977,5.71521,5.64469,5.64469,7568.0212646362,0
+WILC.US,D,20170216,000000,5.60947,5.71531,5.60947,5.66239,3811.1811035803,0
+WILC.US,D,20170217,000000,5.67559,5.71531,5.66239,5.67119,4991.0065672332,0
+WILC.US,D,20170221,000000,5.70641,5.71531,5.66239,5.70784,8809.5027976917,0
+WILC.US,D,20170222,000000,5.67129,5.68823,5.66249,5.66249,3015.9223100994,0
+WILC.US,D,20170223,000000,5.66239,5.71531,5.66239,5.68009,11681.212606477,0
+WILC.US,D,20170224,000000,5.66239,5.66239,5.60813,5.60947,7865.8514303945,0
+WILC.US,D,20170227,000000,5.63627,5.64469,5.61167,5.61167,9012.2363140324,0
+WILC.US,D,20170228,000000,5.60373,5.60947,5.60066,5.6044,1441.0799950198,0
+WILC.US,D,20170301,000000,5.60066,5.66239,5.60066,5.60066,4981.601404104,0
+WILC.US,D,20170302,000000,5.67119,5.67119,5.60947,5.60947,1557.0770069467,0
+WILC.US,D,20170303,000000,5.67119,5.67119,5.64469,5.64469,294.69511138186,0
+WILC.US,D,20170306,000000,5.60066,5.6711,5.60066,5.6711,3427.6594515337,0
+WILC.US,D,20170307,000000,5.64134,5.64134,5.64134,5.64134,944.6963854227,0
+WILC.US,D,20170308,000000,5.66239,5.66239,5.60947,5.60947,360.53125328632,0
+WILC.US,D,20170309,000000,5.57416,5.68009,5.57416,5.68009,2776.6131593674,0
+WILC.US,D,20170310,000000,5.60919,5.60919,5.60919,5.60919,319.77554639308,0
+WILC.US,D,20170313,000000,5.63579,5.71531,5.62708,5.6976,14488.131291483,0
+WILC.US,D,20170314,000000,5.64785,5.71531,5.64785,5.65359,38797.34292611,0
+WILC.US,D,20170315,000000,5.55655,5.71531,5.55655,5.68009,18799.876077162,0
+WILC.US,D,20170316,000000,5.70631,5.70631,5.6465,5.6465,6469.7072147698,0
+WILC.US,D,20170317,000000,5.62708,5.62708,5.55655,5.55655,5412.1488717966,0
+WILC.US,D,20170320,000000,5.55655,5.64469,5.55655,5.55655,3687.8689647751,0
+WILC.US,D,20170321,000000,5.55655,5.55655,5.3801,5.3801,15513.294072567,0
+WILC.US,D,20170322,000000,5.3801,5.49914,5.3801,5.3889,11117.94783685,0
+WILC.US,D,20170323,000000,5.48603,5.48603,5.47713,5.47713,994.85725544514,0
+WILC.US,D,20170324,000000,5.30613,5.44181,5.30613,5.3801,5936.7479707813,0
+WILC.US,D,20170327,000000,5.23895,5.29196,5.17723,5.24785,25349.004669468,0
+WILC.US,D,20170328,000000,5.20374,5.20374,4.93035,4.96327,28043.061396923,0
+WILC.US,D,20170329,000000,4.85092,5.28316,4.7892,5.28316,37571.536664936,0
+WILC.US,D,20170330,000000,5.46392,5.73291,5.22824,5.28316,6491.6525954046,0
+WILC.US,D,20170331,000000,5.29196,5.43301,5.25665,5.34489,16858.232400043,0
+WILC.US,D,20170403,000000,5.28316,5.3713,5.28316,5.36259,732.55770595278,0
+WILC.US,D,20170404,000000,5.46823,5.46823,5.21254,5.21254,9181.5292503582,0
+WILC.US,D,20170405,000000,5.22135,5.28316,5.22135,5.23895,3343.0129833708,0
+WILC.US,D,20170406,000000,5.24805,5.28306,5.21254,5.21254,2125.5668672011,0
+WILC.US,D,20170407,000000,5.21322,5.26546,5.20374,5.26546,4365.0407100781,0
+WILC.US,D,20170410,000000,4.95819,5.02957,4.95819,5.02957,680.3067996794,0
+WILC.US,D,20170411,000000,5.02738,5.14201,5.02738,5.12431,3261.5015695843,0
+WILC.US,D,20170417,000000,5.09685,5.13494,5.06259,5.0714,9719.713584974,0
+WILC.US,D,20170418,000000,5.0714,5.18604,5.0714,5.13321,3119.3791045207,0
+WILC.US,D,20170420,000000,5.22135,5.22135,5.22135,5.22135,2478.7829936091,0
+WILC.US,D,20170421,000000,5.19494,5.66239,5.0891,5.57416,7185.5446307151,0
+WILC.US,D,20170424,000000,5.42431,5.42431,5.29196,5.3801,5705.798965053,0
+WILC.US,D,20170425,000000,5.30077,5.42431,5.13321,5.16852,19144.732058566,0
+WILC.US,D,20170426,000000,5.15972,5.3356,5.15972,5.3356,7671.4780590575,0
+WILC.US,D,20170427,000000,5.24785,5.25665,5.24785,5.25665,667.76658217379,0
+WILC.US,D,20170428,000000,5.32718,5.45952,5.11551,5.16852,7597.2817721493,0
+WILC.US,D,20170501,000000,5.43406,5.43406,5.13331,5.14201,883.04031602011,0
+WILC.US,D,20170502,000000,5.25665,5.29196,5.14996,5.14996,11520.279815155,0
+WILC.US,D,20170503,000000,5.15972,5.16852,5.11551,5.11551,18141.514658117,0
+WILC.US,D,20170504,000000,5.13321,5.23283,5.1156,5.1156,1246.7066236828,0
+WILC.US,D,20170505,000000,5.32718,5.68009,5.32718,5.36259,24718.85873981,0
+WILC.US,D,20170508,000000,5.50354,5.95339,5.50354,5.77626,82027.652740453,0
+WILC.US,D,20170509,000000,5.34489,5.90928,5.34489,5.86086,44403.865169244,0
+WILC.US,D,20170510,000000,5.86526,5.95339,5.86526,5.95339,34167.912630288,0
+WILC.US,D,20170511,000000,5.9975,5.9975,5.82114,5.82114,12402.275113049,0
+WILC.US,D,20170512,000000,5.82114,5.89166,5.77703,5.78584,8896.2393021055,0
+WILC.US,D,20170515,000000,5.9975,5.9975,5.9799,5.99406,3423.4793790318,0
+WILC.US,D,20170516,000000,5.91234,5.97109,5.85645,5.85645,11333.221570695,0
+WILC.US,D,20170517,000000,5.65359,5.72765,5.65359,5.65359,6995.35133188,0
+WILC.US,D,20170518,000000,5.48603,5.81234,5.48603,5.80354,1941.6436771188,0
+WILC.US,D,20170519,000000,5.54096,5.64469,5.54096,5.64469,2077.4960334296,0
+WILC.US,D,20170522,000000,5.64469,6.02391,5.64469,5.90928,37304.012024817,0
+WILC.US,D,20170523,000000,5.59176,6.0064,5.59176,5.90928,3741.164889174,0
+WILC.US,D,20170524,000000,5.66239,6.05473,5.66239,6.05473,10168.0263608,0
+WILC.US,D,20170525,000000,6.05042,6.05042,5.90928,5.9309,16228.086470387,0
+WILC.US,D,20170526,000000,5.90928,5.90928,5.82114,5.90928,623.87582090415,0
+WILC.US,D,20170530,000000,5.80392,5.90928,5.74181,5.90038,14004.287899392,0
+WILC.US,D,20170531,000000,5.77703,5.90047,5.77703,5.90047,3942.8533873892,0
+WILC.US,D,20170601,000000,5.74181,5.87406,5.74181,5.82114,18594.007506445,0
+WILC.US,D,20170605,000000,5.88583,5.9975,5.88583,5.9975,13726.313078017,0
+WILC.US,D,20170606,000000,5.9799,6.06812,5.9799,6.06812,12546.487614364,0
+WILC.US,D,20170607,000000,6.06812,6.16506,6.06812,6.10076,37273.706499178,0
+WILC.US,D,20170608,000000,6.10334,6.18276,6.07693,6.16506,7281.6862982581,0
+WILC.US,D,20170609,000000,6.12985,6.17396,5.95568,6.17396,5888.6771370098,0
+WILC.US,D,20170612,000000,6.15625,6.16506,6.14745,6.14745,684.48687218127,0
+WILC.US,D,20170613,000000,6.04161,6.20927,6.04161,6.20927,20639.107977985,0
+WILC.US,D,20170614,000000,6.17616,6.19156,6.12985,6.19156,2903.0603525489,0
+WILC.US,D,20170615,000000,6.17396,6.18276,6.13913,6.17396,2729.5873437213,0
+WILC.US,D,20170616,000000,5.80813,6.16506,5.80813,6.15625,4564.6391720424,0
+WILC.US,D,20170619,000000,6.16506,6.16506,5.83885,6.12985,22834.691059593,0
+WILC.US,D,20170620,000000,6.06056,6.18276,6.06037,6.18276,4159.172139361,0
+WILC.US,D,20170621,000000,6.08574,6.17396,6.00344,6.00344,4538.5137189057,0
+WILC.US,D,20170622,000000,6.17396,6.52678,6.17396,6.43855,21427.051644587,0
+WILC.US,D,20170623,000000,6.45615,6.49242,6.45615,6.47204,6993.2612956291,0
+WILC.US,D,20170626,000000,6.42965,6.74715,6.38563,6.74715,21637.100287806,0
+WILC.US,D,20170627,000000,6.75433,6.75433,6.65022,6.65022,1821.46659269,0
+WILC.US,D,20170628,000000,6.65902,6.70362,6.57577,6.62371,6464.4821241425,0
+WILC.US,D,20170629,000000,6.55319,6.63251,6.55319,6.63012,1587.3825325853,0
+WILC.US,D,20170630,000000,6.60419,6.74715,6.564,6.70314,18718.364663375,0
+WILC.US,D,20170703,000000,6.74715,6.74715,6.65022,6.72965,15399.38709689,0
+WILC.US,D,20170705,000000,6.55319,6.70314,6.50027,6.613,18541.756600172,0
+WILC.US,D,20170706,000000,6.5797,6.68544,6.29664,6.61491,7363.1977120446,0
+WILC.US,D,20170707,000000,6.32391,6.66783,6.06018,6.64141,11152.43343499,0
+WILC.US,D,20170710,000000,6.42085,6.69434,6.15625,6.53558,11369.797205087,0
+WILC.US,D,20170711,000000,6.20936,6.50907,6.20927,6.47376,17256.384305847,0
+WILC.US,D,20170712,000000,6.51386,6.53558,6.3062,6.41204,5209.4153554559,0
+WILC.US,D,20170713,000000,6.49146,6.54477,6.2797,6.35913,8907.7345014857,0
+WILC.US,D,20170714,000000,6.39444,6.51797,6.36802,6.43855,17324.310484002,0
+WILC.US,D,20170717,000000,6.49146,6.49146,6.34151,6.43855,4407.8864532223,0
+WILC.US,D,20170718,000000,6.22688,6.50907,6.22688,6.37683,13635.396501101,0
+WILC.US,D,20170719,000000,6.49299,6.68371,6.43865,6.5708,8163.6815961528,0
+WILC.US,D,20170720,000000,6.52678,6.5708,6.06812,6.38563,156641.94689884,0
+WILC.US,D,20170721,000000,6.38563,6.38563,6.17396,6.19156,4655.5557489581,0
+WILC.US,D,20170724,000000,6.2974,6.31855,6.20046,6.26219,4493.5779395106,0
+WILC.US,D,20170725,000000,6.26219,6.35922,6.26219,6.35922,3233.2860801967,0
+WILC.US,D,20170726,000000,6.3062,6.35032,6.3062,6.35032,1872.6724808379,0
+WILC.US,D,20170728,000000,6.33214,6.33214,6.17396,6.17396,2265.5992960137,0
+WILC.US,D,20170731,000000,6.15625,6.15625,6.11214,6.11214,3114.1540138934,0
+WILC.US,D,20170801,000000,6.10334,6.11214,6.0064,6.04161,3465.2801040505,0
+WILC.US,D,20170802,000000,6.11214,6.11214,5.9975,5.9975,3591.7272972321,0
+WILC.US,D,20170803,000000,6.01501,6.03271,6.01501,6.0153,596.70534964199,0
+WILC.US,D,20170804,000000,6.0064,6.00678,5.94469,5.94469,1987.6244746393,0
+WILC.US,D,20170807,000000,5.90047,5.9799,5.61473,5.88296,11415.778002608,0
+WILC.US,D,20170808,000000,5.85655,5.89119,5.84755,5.84755,6525.0931754196,0
+WILC.US,D,20170809,000000,5.74076,5.82114,5.73464,5.75061,1550.8068981939,0
+WILC.US,D,20170810,000000,5.75167,5.75167,5.75167,5.75167,358.44121703538,0
+WILC.US,D,20170814,000000,5.68746,5.88296,5.68746,5.82114,7842.8610316342,0
+WILC.US,D,20170815,000000,5.82114,5.85645,5.82114,5.82114,2812.1437756333,0
+WILC.US,D,20170816,000000,5.66144,5.82114,5.66144,5.80354,2044.0554534146,0
+WILC.US,D,20170817,000000,5.61157,5.82114,5.61157,5.81234,907.07573290586,0
+WILC.US,D,20170818,000000,5.76555,5.76555,5.74181,5.74258,476.52826521322,0
+WILC.US,D,20170821,000000,5.62651,5.72411,5.6131,5.72411,2164.2325378434,0
+WILC.US,D,20170822,000000,5.82114,5.82114,5.59176,5.59176,7907.6521554132,0
+WILC.US,D,20170823,000000,5.7066,5.7066,5.55655,5.55655,5834.3361944855,0
+WILC.US,D,20170824,000000,5.55665,5.55713,5.30077,5.52124,4865.6043921771,0
+WILC.US,D,20170825,000000,5.30077,5.46833,5.30077,5.34489,34281.819605965,0
+WILC.US,D,20170828,000000,5.34489,5.44181,5.34489,5.44181,1458.8453031527,0
+WILC.US,D,20170829,000000,5.45072,5.72411,5.36029,5.57924,13156.778199637,0
+WILC.US,D,20170830,000000,5.36259,5.45234,5.29196,5.33819,63168.210630139,0
+WILC.US,D,20170831,000000,5.41101,5.41541,5.30077,5.30077,1928.0584414877,0
+WILC.US,D,20170901,000000,5.23025,5.27426,5.18145,5.27426,1649.0386019878,0
+WILC.US,D,20170905,000000,5.29895,5.29895,4.82538,5.28326,35729.169709737,0
+WILC.US,D,20170907,000000,5.03991,5.29196,5.03991,5.29196,7505.3201771082,0
+WILC.US,D,20170908,000000,4.93915,5.32718,4.93044,5.29196,17310.725248371,0
+WILC.US,D,20170911,000000,5.19293,5.3889,5.15082,5.3889,18623.268013958,0
+WILC.US,D,20170912,000000,5.24785,5.37569,5.23034,5.37569,2545.664153639,0
+WILC.US,D,20170913,000000,5.12431,5.50354,5.12431,5.50354,7597.2817721493,0
+WILC.US,D,20170914,000000,5.3801,5.449,5.15972,5.28258,12732.500840697,0
+WILC.US,D,20170915,000000,5.23025,5.31426,5.1156,5.30077,5440.3643611842,0
+WILC.US,D,20170918,000000,5.20374,5.20374,5.14201,5.14201,1677.2540913755,0
+WILC.US,D,20170919,000000,5.15082,5.32718,5.15082,5.32718,2375.3261991878,0
+WILC.US,D,20170920,000000,5.32718,5.32718,5.20374,5.20374,1816.2415020627,0
+WILC.US,D,20170921,000000,5.15972,5.15972,5.15972,5.15972,340.67590890243,0
+WILC.US,D,20170922,000000,5.18852,5.19139,5.18604,5.18604,1133.8446661323,0
+WILC.US,D,20170925,000000,5.18604,5.19254,5.16852,5.19254,1920.7433146094,0
+WILC.US,D,20170926,000000,5.0979,5.11551,4.77169,4.98316,31369.354090286,0
+WILC.US,D,20170927,000000,4.93915,4.98316,4.93915,4.98316,2879.0249356632,0
+WILC.US,D,20170928,000000,4.98316,5.14201,4.97647,5.13321,6525.0931754196,0
+WILC.US,D,20170929,000000,5.00087,5.17723,4.99427,5.16431,4412.0665257241,0
+WILC.US,D,20171002,000000,5.05379,5.05379,4.99302,5.00164,4379.6709638346,0
+WILC.US,D,20171003,000000,5.00096,5.1067,4.95675,4.95675,5839.5612851129,0
+WILC.US,D,20171004,000000,4.94795,5.06259,4.93915,5.06259,2765.1179599872,0
+WILC.US,D,20171005,000000,4.85973,5.01972,4.85092,4.93915,5828.0660857327,0
+WILC.US,D,20171009,000000,4.85092,4.97006,4.8068,4.8068,7692.3784215669,0
+WILC.US,D,20171010,000000,4.99206,5.36412,4.99206,5.098,18730.904880881,0
+WILC.US,D,20171011,000000,5.26546,5.31838,4.96374,5.31838,219461.12147507,0
+WILC.US,D,20171012,000000,5.0714,5.28316,4.96565,5.0979,4474.7676132522,0
+WILC.US,D,20171013,000000,4.94795,5.2468,4.94795,5.15972,2847.6743918992,0
+WILC.US,D,20171016,000000,5.00968,5.59176,4.97446,5.57148,17679.616646661,0
+WILC.US,D,20171017,000000,5.55655,5.55655,5.11551,5.30957,3434.9745784119,0
+WILC.US,D,20171018,000000,5.14201,5.32718,5.12431,5.28316,4443.4170694882,0
+WILC.US,D,20171019,000000,5.11551,5.32718,5.11551,5.15972,9460.549089858,0
+WILC.US,D,20171020,000000,4.77159,4.87656,4.507,4.74509,78969.929705334,0
+WILC.US,D,20171023,000000,4.74509,4.74509,4.65695,4.72748,6275.3338434328,0
+WILC.US,D,20171024,000000,4.67456,4.88537,4.58634,4.87743,15864.420162723,0
+WILC.US,D,20171025,000000,4.77092,4.77092,4.77092,4.77092,575.80498713264,0
+WILC.US,D,20171026,000000,4.88623,4.88623,4.77159,4.7892,909.1657691568,0
+WILC.US,D,20171027,000000,4.73629,4.85973,4.71858,4.85973,4040.0400730577,0
+WILC.US,D,20171030,000000,4.85973,4.88623,4.84221,4.84221,1110.854267372,0
+WILC.US,D,20171031,000000,4.86853,4.86853,4.85092,4.85092,322.91060076948,0
+WILC.US,D,20171101,000000,4.8068,4.8068,4.8068,4.8068,584.16513213638,0
+WILC.US,D,20171102,000000,4.85092,4.90394,4.77159,4.90394,10662.319934146,0
+WILC.US,D,20171103,000000,4.88623,4.88623,4.76279,4.76279,2964.7164219515,0
+WILC.US,D,20171106,000000,4.85446,4.95675,4.61284,4.73629,14875.833016032,0
+WILC.US,D,20171107,000000,4.8068,4.85973,4.8068,4.8068,5428.8691618041,0
+WILC.US,D,20171108,000000,4.81571,4.83331,4.76279,4.83331,1701.2895082612,0
+WILC.US,D,20171109,000000,4.84221,4.84221,4.82451,4.83331,2154.8273747142,0
+WILC.US,D,20171110,000000,4.91187,4.91264,4.86853,4.88623,4411.0215075987,0
+WILC.US,D,20171113,000000,4.84221,4.93915,4.84221,4.93915,8076.945091739,0
+WILC.US,D,20171114,000000,4.65685,5.02738,4.65685,5.02738,17565.709670985,0
+WILC.US,D,20171115,000000,5.02738,5.02738,4.74509,5.02738,1438.9899587689,0
+WILC.US,D,20171116,000000,5.14968,5.14968,5.14968,5.14968,112.8619575505,0
+WILC.US,D,20171117,000000,5.22297,5.22297,5.11598,5.12077,1031.4328898365,0
+WILC.US,D,20171120,000000,5.14201,5.15972,5.03627,5.05743,3893.7375354922,0
+WILC.US,D,20171121,000000,5.02738,5.14201,5.01857,5.14201,2799.6035581277,0
+WILC.US,D,20171122,000000,5.14201,5.15972,5.08202,5.11551,18888.702617826,0
+WILC.US,D,20171124,000000,5.15972,5.20374,5.15972,5.20374,2954.2662406969,0
+WILC.US,D,20171127,000000,5.53005,5.6889,5.15828,5.60066,25398.120521364,0
+WILC.US,D,20171128,000000,5.6889,5.90928,5.66603,5.90928,869.45508038903,0
+WILC.US,D,20171130,000000,5.44058,5.95339,5.42431,5.95339,4634.6553864487,0
+WILC.US,D,20171201,000000,5.49484,5.73291,5.49484,5.73291,1332.3981099712,0
+WILC.US,D,20171204,000000,5.82995,5.82995,5.60066,5.72411,4307.5647131774,0
+WILC.US,D,20171205,000000,5.64469,5.64469,5.64469,5.64469,1445.2600675217,0
+WILC.US,D,20171206,000000,5.60058,5.73291,5.59799,5.73291,4250.0887162767,0
+WILC.US,D,20171207,000000,5.50545,5.69368,5.50545,5.69368,1952.0938583734,0
+WILC.US,D,20171208,000000,5.6976,5.82114,5.6976,5.73291,2279.1845316448,0
+WILC.US,D,20171211,000000,5.65359,5.791,5.65359,5.74181,2382.6413260661,0
+WILC.US,D,20171212,000000,5.79464,5.90047,5.64469,5.87846,5340.0426211394,0
+WILC.US,D,20171213,000000,5.90841,5.90841,5.82114,5.88296,4743.3372714974,0
+WILC.US,D,20171214,000000,5.90047,5.9799,5.90047,5.97109,9335.1469148019,0
+WILC.US,D,20171215,000000,5.91751,5.91751,5.91751,5.91751,795.25879348083,0
+WILC.US,D,20171218,000000,5.86526,6.01521,5.86526,6.01521,27721.195814278,0
+WILC.US,D,20171219,000000,5.9975,6.02707,5.9975,6.02391,8729.0364020307,0
+WILC.US,D,20171220,000000,5.6976,6.09454,5.6889,6.08574,25738.796430267,0
+WILC.US,D,20171221,000000,6.11214,6.14745,6.09013,6.12985,14052.358733162,0
+WILC.US,D,20171222,000000,6.08258,6.08574,6.01521,6.08574,1541.4017350647,0
+WILC.US,D,20171226,000000,6.12985,6.34151,6.04477,6.34151,10335.229260874,0
+WILC.US,D,20171227,000000,6.34151,6.35032,6.06812,6.34151,40690.915769457,0
+WILC.US,D,20171228,000000,6.18717,6.18717,6.02812,6.02812,1382.5589799936,0
+WILC.US,D,20171229,000000,6.26219,6.34151,6.26219,6.34151,6627.5049517154,0
+WILC.US,D,20180102,000000,6.34151,6.38563,5.89166,5.89166,8646.4799701188,0
+WILC.US,D,20180103,000000,5.87406,6.17396,5.86526,6.15625,37852.646540687,0
+WILC.US,D,20180104,000000,6.17396,6.3062,6.09454,6.09454,4847.8390840441,0
+WILC.US,D,20180105,000000,6.18803,6.24449,6.06257,6.12985,1715.9197620178,0
+WILC.US,D,20180108,000000,6.06812,6.13865,5.94469,6.09454,7115.5284163088,0
+WILC.US,D,20180109,000000,6.04525,6.26219,6.03626,6.23358,7866.89644852,0
+WILC.US,D,20180110,000000,6.17396,6.17396,6.0153,6.11214,4367.130746329,0
+WILC.US,D,20180111,000000,6.16506,6.17396,6.14745,6.14745,659.40643717005,0
+WILC.US,D,20180112,000000,6.17396,6.38563,6.17396,6.37683,2216.4834441167,0
+WILC.US,D,20180116,000000,6.38563,6.38563,6.18276,6.22678,15539.419525703,0
+WILC.US,D,20180117,000000,6.16506,6.16506,6.09454,6.09454,600.88542214386,0
+WILC.US,D,20180118,000000,6.05932,6.21473,6.05932,6.21473,2120.3417765737,0
+WILC.US,D,20180122,000000,6.20927,6.21798,6.12985,6.12985,4704.6716008551,0
+WILC.US,D,20180123,000000,6.20927,6.22678,5.89166,5.90928,19370.455973667,0
+WILC.US,D,20180124,000000,5.771,6.01693,5.61828,6.0064,10408.380529657,0
+WILC.US,D,20180125,000000,6.0064,6.12985,5.9975,6.08574,4048.4002180614,0
+WILC.US,D,20180126,000000,5.88296,6.11214,5.88296,6.01521,501.60870022444,0
+WILC.US,D,20180129,000000,5.97109,5.97109,5.90344,5.90928,5023.4021291227,0
+WILC.US,D,20180130,000000,5.86526,5.93579,5.76823,5.93579,7255.5608451214,0
+WILC.US,D,20180131,000000,5.82995,5.92698,5.76871,5.87406,10831.612870471,0
+WILC.US,D,20180201,000000,5.92698,5.94469,5.88851,5.94469,18534.441473293,0
+WILC.US,D,20180202,000000,5.90047,5.93579,5.88296,5.88296,1519.4563544299,0
+WILC.US,D,20180205,000000,5.87406,5.89166,5.87406,5.88296,4420.4266707279,0
+WILC.US,D,20180206,000000,5.95339,5.95339,5.79005,5.95339,2807.9637031314,0
+WILC.US,D,20180207,000000,5.82114,6.02391,5.82114,6.0064,5264.8013161057,0
+WILC.US,D,20180208,000000,5.98832,6.17759,5.98832,6.17396,5812.3908138507,0
+WILC.US,D,20180209,000000,6.13664,6.16506,6.11703,6.16506,2728.5423255959,0
+WILC.US,D,20180212,000000,6.05051,6.24056,5.9975,6.14745,17646.176066646,0
+WILC.US,D,20180213,000000,6.12104,6.17396,6.12104,6.17396,1201.7708442877,0
+WILC.US,D,20180214,000000,6.13865,6.16506,5.9975,6.16506,3030.552563856,0
+WILC.US,D,20180215,000000,6.19156,6.19156,5.9975,6.05932,2503.8634286203,0
+WILC.US,D,20180216,000000,6.39444,6.39444,6.39444,6.39444,5913.7575720211,0
+WILC.US,D,20180220,000000,6.38563,6.38563,6.32152,6.32152,3245.8262977023,0
+WILC.US,D,20180221,000000,6.30841,6.39444,6.30841,6.39444,1475.5655931602,0
+WILC.US,D,20180222,000000,6.39444,6.39444,6.35032,6.35032,4298.1595500482,0
+WILC.US,D,20180223,000000,6.36793,6.38563,6.35032,6.37683,1262.3818955648,0
+WILC.US,D,20180226,000000,6.33271,6.33271,6.20497,6.27099,2701.3718543337,0
+WILC.US,D,20180227,000000,6.3062,6.3062,6.26219,6.29702,3104.7488507642,0
+WILC.US,D,20180228,000000,6.27549,6.33271,6.27549,6.33271,3798.6408860747,0
+WILC.US,D,20180301,000000,6.27674,6.32391,6.27674,6.32391,2040.9203990382,0
+WILC.US,D,20180302,000000,6.3062,6.3063,6.26219,6.3062,32189.693318778,0
+WILC.US,D,20180306,000000,6.35032,6.35032,6.33529,6.35032,1679.3441276264,0
+WILC.US,D,20180307,000000,6.37683,6.37683,6.20046,6.20046,515.19393585552,0
+WILC.US,D,20180308,000000,6.34151,6.37683,6.34151,6.37683,2134.9720303303,0
+WILC.US,D,20180309,000000,6.35032,6.35118,6.35032,6.35032,3455.8749409213,0
+WILC.US,D,20180312,000000,6.37683,6.37683,6.37673,6.37683,967.68678418298,0
+WILC.US,D,20180313,000000,6.37683,6.37683,6.33261,6.37673,5812.3908138507,0
+WILC.US,D,20180314,000000,6.35032,6.35032,6.35032,6.35032,562.21975150156,0
+WILC.US,D,20180315,000000,6.36793,6.36793,6.36793,6.36793,344.8559814043,0
+WILC.US,D,20180316,000000,6.2797,6.36793,6.27099,6.27099,4119.4614505932,0
+WILC.US,D,20180319,000000,6.36793,6.36793,6.26219,6.26219,4021.2297467993,0
+WILC.US,D,20180320,000000,6.26219,6.26219,5.73291,5.92698,6053.7900008337,0
+WILC.US,D,20180321,000000,6.00956,6.25329,5.9975,6.23569,4510.2982295181,0
+WILC.US,D,20180322,000000,6.25329,6.25329,6.23569,6.25329,532.95924398847,0
+WILC.US,D,20180323,000000,6.05578,6.2442,6.05578,6.2442,300.96522013466,0
+WILC.US,D,20180326,000000,6.23569,6.23569,6.23569,6.23569,209.00362509352,0
+WILC.US,D,20180327,000000,6.25329,6.25329,6.21798,6.21798,428.45743144171,0
+WILC.US,D,20180329,000000,6.26219,6.26219,6.26219,6.26219,2794.3784675003,0
+WILC.US,D,20180402,000000,6.22286,6.22286,6.22286,6.22286,112.8619575505,0
+WILC.US,D,20180403,000000,6.20046,6.20927,6.20046,6.20927,2778.7031956183,0
+WILC.US,D,20180404,000000,6.16506,6.19156,6.16506,6.19156,717.92745219623,0
+WILC.US,D,20180405,000000,6.24449,6.26219,6.24449,6.26219,2854.9895187774,0
+WILC.US,D,20180409,000000,6.16506,6.26219,6.16506,6.26219,5832.2461582346,0
+WILC.US,D,20180410,000000,5.86526,6.02391,5.86526,6.00678,2358.6059091803,0
+WILC.US,D,20180411,000000,6.08574,6.13004,5.74181,6.08574,3019.0573644758,0
+WILC.US,D,20180412,000000,5.90928,6.16506,5.90928,6.13865,583.12011401091,0
+WILC.US,D,20180413,000000,5.89166,6.12985,5.89166,6.08574,596.70534964199,0
+WILC.US,D,20180416,000000,6.15625,6.15625,5.90056,5.9975,6385.0607466069,0
+WILC.US,D,20180417,000000,5.93579,6.08574,5.93579,6.08574,1834.0068101956,0
+WILC.US,D,20180418,000000,6.0064,6.0064,5.99846,5.99846,401.28696017955,0
+WILC.US,D,20180419,000000,6.17396,6.17396,5.90928,5.90928,7370.5128389229,0
+WILC.US,D,20180420,000000,5.93579,6.12985,5.93579,6.12104,2494.4582654911,0
+WILC.US,D,20180423,000000,6.16506,6.16506,5.90928,6.16506,1040.8380529657,0
+WILC.US,D,20180424,000000,6.16506,6.16506,5.90928,6.02267,13385.637169115,0
+WILC.US,D,20180425,000000,5.90047,6.11214,5.90047,6.11214,377.2515432938,0
+WILC.US,D,20180426,000000,5.90928,6.11214,5.90928,5.95339,611.33560339854,0
+WILC.US,D,20180427,000000,5.97109,6.01846,5.97109,6.0064,821.38424661752,0
+WILC.US,D,20180430,000000,5.93579,6.17396,5.93579,6.17396,5990.0438951802,0
+WILC.US,D,20180501,000000,5.9799,6.08574,5.97109,6.05042,1524.6814450572,0
+WILC.US,D,20180502,000000,6.12104,6.12985,6.12104,6.12985,1341.8032731004,0
+WILC.US,D,20180503,000000,6.17396,6.17396,6.08574,6.11214,1413.9095237576,0
+WILC.US,D,20180504,000000,6.17396,6.17396,5.75942,6.05482,3798.6408860747,0
+WILC.US,D,20180507,000000,5.9975,6.25329,5.86344,6.25329,8060.2248017315,0
+WILC.US,D,20180508,000000,6.12994,6.17396,6.08574,6.17396,5784.1753244631,0
+WILC.US,D,20180510,000000,5.9975,6.35032,5.9975,6.30678,9808.5401256387,0
+WILC.US,D,20180511,000000,6.35032,6.35032,5.93579,6.02391,7077.9077637919,0
+WILC.US,D,20180514,000000,6.25329,6.35032,6.25329,6.35032,1709.649653265,0
+WILC.US,D,20180515,000000,6.15089,6.15089,6.09454,6.13865,2520.5837186278,0
+WILC.US,D,20180517,000000,5.90928,6.39444,5.89166,6.39444,44972.355029498,0
+WILC.US,D,20180518,000000,6.39444,6.39444,6.27099,6.27099,453.53786645293,0
+WILC.US,D,20180521,000000,6.35032,6.35032,6.35032,6.35032,408.60208705783,0
+WILC.US,D,20180522,000000,6.39444,6.39444,6.26219,6.26219,1178.7804455274,0
+WILC.US,D,20180523,000000,6.26219,6.27099,5.9799,6.25329,11496.244398269,0
+WILC.US,D,20180524,000000,6.34151,6.34151,6.21798,6.21798,2273.9594410175,0
+WILC.US,D,20180525,000000,6.32009,6.32009,6.32009,6.32009,205.86857071711,0
+WILC.US,D,20180529,000000,6.19033,6.26219,6.08574,6.15625,4501.9380845144,0
+WILC.US,D,20180530,000000,6.06812,6.11214,5.78584,6.07185,27804.797264317,0
+WILC.US,D,20180531,000000,6.15625,6.34151,6.13865,6.34151,9295.4362260342,0
+WILC.US,D,20180601,000000,6.34151,6.34151,6.18276,6.18276,387.70172454847,0
+WILC.US,D,20180604,000000,6.34151,6.34151,6.21798,6.22544,4846.7940659187,0
+WILC.US,D,20180605,000000,6.31501,6.34066,6.19156,6.2973,7992.2986235761,0
+WILC.US,D,20180606,000000,6.31501,6.31501,6.07338,6.16506,6528.228229796,0
+WILC.US,D,20180607,000000,6.17396,6.17396,6.17396,6.17396,307.23532888747,0
+WILC.US,D,20180611,000000,5.86526,5.86526,5.86526,5.86526,1656.3537288661,0
+WILC.US,D,20180612,000000,5.82114,6.09454,5.82114,6.0064,9900.5017206799,0
+WILC.US,D,20180613,000000,6.0064,6.14745,6.0064,6.14745,5644.1428956504,0
+WILC.US,D,20180619,000000,5.99234,6.10334,5.99234,6.10334,2417.1269242065,0
+WILC.US,D,20180620,000000,6.15625,6.15625,6.0064,6.01521,1258.201823063,0
+WILC.US,D,20180626,000000,5.86526,6.01521,5.86526,6.01521,2165.2775559688,0
+WILC.US,D,20180627,000000,6.14745,6.15625,5.89166,5.89166,793.1687572299,0
+WILC.US,D,20180628,000000,5.89166,5.89166,5.89166,5.89166,471.30317458588,0
+WILC.US,D,20180629,000000,5.83281,6.3062,5.83281,6.3062,6744.5469817678,0
+WILC.US,D,20180702,000000,6.22678,6.22678,6.05932,6.05932,1706.5145988886,0
+WILC.US,D,20180703,000000,6.12104,6.12104,5.94469,5.94469,229.90398760287,0
+WILC.US,D,20180705,000000,6.17396,6.17396,6.17396,6.17396,125.40217505611,0
+WILC.US,D,20180706,000000,6.17396,6.17396,5.95339,5.9975,2393.0915073208,0
+WILC.US,D,20180709,000000,6.08574,6.09454,6.08574,6.08574,2444.2973954687,0
+WILC.US,D,20180710,000000,5.97109,5.9975,5.96219,5.9975,2043.0104352891,0
+WILC.US,D,20180711,000000,6.07052,6.15405,6.07052,6.15405,1029.3428535856,0
+WILC.US,D,20180712,000000,6.17396,6.17396,5.9887,5.9887,362.62128953725,0
+WILC.US,D,20180713,000000,5.99971,6.34151,5.99971,6.10076,7881.5267022765,0
+WILC.US,D,20180716,000000,6.17396,6.17396,6.1619,6.1619,1434.809886267,0
+WILC.US,D,20180717,000000,6.15625,6.15625,5.96229,6.0064,6294.1441696913,0
+WILC.US,D,20180718,000000,6.04161,6.34151,5.9799,5.9799,5808.2107413488,0
+WILC.US,D,20180720,000000,6.16506,6.16506,6.16506,6.16506,479.66331958962,0
+WILC.US,D,20180723,000000,6.16506,6.16506,6.06784,6.16506,623.87582090415,0
+WILC.US,D,20180724,000000,6.05397,6.16506,6.05397,6.16506,542.36440711768,0
+WILC.US,D,20180725,000000,6.07616,6.08574,6.05788,6.08574,4762.1475977558,0
+WILC.US,D,20180726,000000,6.16506,6.16506,6.16496,6.16506,5377.6632736562,0
+WILC.US,D,20180727,000000,6.16506,6.16506,6.16506,6.16506,226.76893322647,0
+WILC.US,D,20180731,000000,6.12985,6.42965,6.12985,6.42965,12104.444947292,0
+WILC.US,D,20180801,000000,6.42965,6.49146,6.26219,6.26219,3466.325122176,0
+WILC.US,D,20180802,000000,6.20046,6.39444,6.20046,6.36793,1724.2799070215,0
+WILC.US,D,20180806,000000,6.08574,6.3062,6.04161,6.17396,5462.3097418191,0
+WILC.US,D,20180807,000000,6.14745,6.2974,6.12104,6.2886,1826.6916833173,0
+WILC.US,D,20180808,000000,6.2886,6.2886,6.27004,6.2886,1411.8194875067,0
+WILC.US,D,20180810,000000,6.12985,6.12985,6.113,6.113,693.89203531048,0
+WILC.US,D,20180813,000000,6.09454,6.09454,6.07693,6.07693,1958.3639671263,0
+WILC.US,D,20180814,000000,5.9975,6.2886,5.9975,6.2886,3246.8713158278,0
+WILC.US,D,20180815,000000,6.2886,6.2886,6.02391,6.02391,5326.4573855083,0
+WILC.US,D,20180816,000000,6.26219,6.26219,6.26219,6.26219,1332.3981099712,0
+WILC.US,D,20180820,000000,6.27099,6.2797,6.27099,6.2797,656.27138279364,0
+WILC.US,D,20180821,000000,6.25808,6.27099,6.25808,6.27099,488.02346459336,0
+WILC.US,D,20180822,000000,6.08574,6.18621,6.08574,6.08574,5489.4802130812,0
+WILC.US,D,20180823,000000,6.14745,6.14745,6.08574,6.08574,2604.1851686652,0
+WILC.US,D,20180824,000000,6.11214,6.13511,6.08574,6.08574,6377.7456197287,0
+WILC.US,D,20180827,000000,6.19156,6.19156,6.17396,6.18018,7150.0140144492,0
+WILC.US,D,20180828,000000,6.17396,6.26219,6.17396,6.26219,6413.2762359946,0
+WILC.US,D,20180829,000000,6.28621,6.2886,6.18276,6.21588,13413.852658502,0
+WILC.US,D,20180830,000000,6.18276,6.18276,6.17396,6.17396,6099.7707983543,0
+WILC.US,D,20180831,000000,6.17396,6.17396,6.15625,6.16506,9355.0022591858,0
+WILC.US,D,20180904,000000,6.12985,6.12985,6.10334,6.10334,887.22038852198,0
+WILC.US,D,20180905,000000,6.17406,6.26124,6.17406,6.26124,2371.1461266859,0
+WILC.US,D,20180906,000000,6.09454,6.25329,6.09454,6.25329,1950.0038221225,0
+WILC.US,D,20180907,000000,6.24449,6.24449,6.24449,6.24449,844.37464537781,0
+WILC.US,D,20180910,000000,6.23569,6.23569,6.23569,6.23569,585.21015026185,0
+WILC.US,D,20180911,000000,6.11214,6.17396,6.09454,6.09454,2333.5254741691,0
+WILC.US,D,20180912,000000,6.17396,6.17396,6.17396,6.17396,2494.4582654911,0
+WILC.US,D,20180913,000000,6.17109,6.17109,6.17109,6.17109,130.62726568345,0
+WILC.US,D,20180914,000000,6.17396,6.17396,6.14439,6.17396,1835.0518283211,0
+WILC.US,D,20180917,000000,6.11358,6.26209,6.09454,6.09454,3333.6078202416,0
+WILC.US,D,20180918,000000,6.09454,6.09454,6.09454,6.09454,518.32899023192,0
+WILC.US,D,20180919,000000,6.09454,6.09454,6.09454,6.09454,359.48623516085,0
+WILC.US,D,20180920,000000,6.07693,6.12985,6.04161,6.04161,4548.9639001604,0
+WILC.US,D,20180921,000000,6.05042,6.11405,6.05042,6.08574,3394.2188715187,0
+WILC.US,D,20180924,000000,6.10066,6.12985,6.10066,6.12985,1767.1256501657,0
+WILC.US,D,20180925,000000,6.12985,6.17396,6.12985,6.13118,6802.0229786685,0
+WILC.US,D,20180926,000000,6.08574,6.08574,6.08574,6.08574,597.75036776746,0
+WILC.US,D,20180927,000000,6.17396,6.17616,6.17396,6.17396,2826.7740293898,0
+WILC.US,D,20180928,000000,6.17396,6.27099,6.09464,6.27099,4548.9639001604,0
+WILC.US,D,20181001,000000,6.17396,6.17396,6.16506,6.17396,2897.8352619216,0
+WILC.US,D,20181002,000000,6.17396,6.17396,6.09454,6.15625,4292.9344594208,0
+WILC.US,D,20181003,000000,6.09454,6.13473,6.08574,6.12573,4923.0803890778,0
+WILC.US,D,20181004,000000,6.08574,6.08574,6.06181,6.07693,2472.5128848563,0
+WILC.US,D,20181005,000000,6.08574,6.08574,6.0555,6.08574,4399.5263082185,0
+WILC.US,D,20181008,000000,6.08574,6.08574,6.03281,6.03281,831.8344278722,0
+WILC.US,D,20181009,000000,6.03635,6.07693,5.90928,6.07693,11991.582989741,0
+WILC.US,D,20181010,000000,5.95339,5.98315,5.90928,5.93885,3176.8551014215,0
+WILC.US,D,20181011,000000,5.91817,6.0064,5.90928,6.0064,2335.61551042,0
+WILC.US,D,20181012,000000,6.05042,6.05042,6.05042,6.05042,465.03306583307,0
+WILC.US,D,20181015,000000,6.05042,6.05042,5.9975,5.9975,538.18433461581,0
+WILC.US,D,20181016,000000,6.0665,6.07693,5.91817,5.91817,2872.7548269104,0
+WILC.US,D,20181018,000000,6.07693,6.07693,6.07693,6.07693,118.08704817784,0
+WILC.US,D,20181019,000000,6.05588,6.05932,6.05588,6.05932,2438.0272867159,0
+WILC.US,D,20181024,000000,5.90928,5.90928,5.90928,5.90928,4904.2700628194,0
+WILC.US,D,20181025,000000,6.05932,6.12985,5.95779,6.12985,3561.4217715935,0
+WILC.US,D,20181026,000000,6.08574,6.08574,5.83875,5.90928,4220.8282087636,0
+WILC.US,D,20181029,000000,5.91817,5.94411,5.90928,5.90928,6005.7191670622,0
+WILC.US,D,20181030,000000,6.05932,6.14238,5.90928,5.93579,7473.9696333442,0
+WILC.US,D,20181031,000000,5.98898,6.3062,5.91817,6.3062,12143.110617933,0
+WILC.US,D,20181101,000000,6.08574,6.08574,5.9975,6.06812,12556.937795618,0
+WILC.US,D,20181102,000000,6.06812,6.06812,5.93579,5.95339,5509.3355574651,0
+WILC.US,D,20181105,000000,5.91588,6.06812,5.91588,6.06812,4097.5160699584,0
+WILC.US,D,20181106,000000,5.96219,6.06812,5.96219,6.06812,566.39982400343,0
+WILC.US,D,20181108,000000,6.03291,6.03291,6.03291,6.03291,1109.8092492466,0
+WILC.US,D,20181109,000000,5.99971,6.00086,5.99971,5.99971,636.41603840976,0
+WILC.US,D,20181112,000000,5.9975,6.0064,5.9975,6.0064,2634.4906943038,0
+WILC.US,D,20181113,000000,5.9975,6.06631,5.9975,6.03789,4086.0208705783,0
+WILC.US,D,20181114,000000,6.05932,6.05932,6.05042,6.05042,271.70471262157,0
+WILC.US,D,20181115,000000,6.06812,6.12985,6.02391,6.06812,23167.006823491,0
+WILC.US,D,20181116,000000,6.08574,6.1286,6.08574,6.1286,7874.2115753982,0
+WILC.US,D,20181119,000000,6.21798,6.26219,6.20295,6.23569,5323.3223311319,0
+WILC.US,D,20181120,000000,6.21798,6.26219,6.21798,6.22238,3310.6174214813,0
+WILC.US,D,20181121,000000,6.25329,6.26219,6.17396,6.17396,2578.0597155285,0
+WILC.US,D,20181123,000000,6.17396,6.19462,6.17396,6.18276,3061.90310762,0
+WILC.US,D,20181126,000000,6.17396,6.25329,6.17396,6.25329,2943.8160594422,0
+WILC.US,D,20181127,000000,6.11616,6.21798,6.11616,6.21798,963.50671168111,0
+WILC.US,D,20181128,000000,6.19625,6.24276,6.19625,6.22238,777.49348534788,0
+WILC.US,D,20181129,000000,6.03635,6.23128,6.03511,6.22401,1592.6076232126,0
+WILC.US,D,20181130,000000,6.07185,6.26219,6.07185,6.26219,3854.0268467244,0
+WILC.US,D,20181203,000000,6.26219,6.26219,6.12114,6.12114,3674.283729144,0
+WILC.US,D,20181204,000000,6.21147,6.23855,6.21147,6.23855,3387.9487627659,0
+WILC.US,D,20181206,000000,6.23138,6.23569,6.17396,6.20094,1348.0733818532,0
+WILC.US,D,20181207,000000,6.26219,6.26219,6.12104,6.12104,863.18497163622,0
+WILC.US,D,20181210,000000,6.26219,6.26219,6.10334,6.10334,7719.548892829,0
+WILC.US,D,20181211,000000,6.08574,6.12985,6.08574,6.12985,1438.9899587689,0
+WILC.US,D,20181212,000000,6.14928,6.21798,6.08574,6.08574,13757.663621781,0
+WILC.US,D,20181213,000000,6.17396,6.17396,6.08574,6.08574,5674.448421289,0
+WILC.US,D,20181214,000000,6.17855,6.17855,6.09454,6.09454,1984.4894202629,0
+WILC.US,D,20181217,000000,6.12985,6.16506,6.12985,6.12985,1526.7714813081,0
+WILC.US,D,20181218,000000,6.10334,6.13865,6.08574,6.13865,3118.3340863953,0
+WILC.US,D,20181219,000000,6.13865,6.13865,6.08574,6.08574,946.78642167363,0
+WILC.US,D,20181220,000000,6.08574,6.08574,6.04161,6.04161,4428.7868157316,0
+WILC.US,D,20181221,000000,6.03291,6.03291,6.0064,6.0064,1912.3831696057,0
+WILC.US,D,20181224,000000,6.0064,6.04439,6.0064,6.0064,3193.5753914289,0
+WILC.US,D,20181226,000000,6.0064,6.06812,6.0064,6.0064,937.38125854442,0
+WILC.US,D,20181227,000000,6.0064,6.02382,5.9975,6.0064,9548.3306123973,0
+WILC.US,D,20181228,000000,5.97109,6.04161,5.97109,6.04161,6219.9478827831,0
+WILC.US,D,20181231,000000,6.04161,6.16506,6.02391,6.16506,44678.704936241,0
+WILC.US,D,20190102,000000,6.10497,6.20046,6.07693,6.17396,22654.947942012,0
+WILC.US,D,20190103,000000,6.17406,6.21798,6.17396,6.19156,10687.400369157,0
+WILC.US,D,20190104,000000,6.17396,6.20046,6.17396,6.20046,11308.141135684,0
+WILC.US,D,20190107,000000,6.20927,6.20927,6.15625,6.15625,11868.270850936,0
+WILC.US,D,20190109,000000,6.21798,6.23569,6.21798,6.23569,23579.788983051,0
+WILC.US,D,20190110,000000,6.15625,6.25329,6.15625,6.21798,7087.3129269212,0
+WILC.US,D,20190114,000000,6.19204,6.3062,6.19156,6.19156,3940.7633511383,0
+WILC.US,D,20190115,000000,6.2753,6.3062,6.21798,6.3062,3213.4307358128,0
+WILC.US,D,20190116,000000,6.15625,6.35032,6.07185,6.34151,6965.0458062414,0
+WILC.US,D,20190117,000000,6.20104,6.39444,6.20104,6.39444,6809.3381055468,0
+WILC.US,D,20190118,000000,6.39444,6.71806,6.37683,6.61491,30006.650454676,0
+WILC.US,D,20190122,000000,6.66783,6.71328,6.5708,6.66783,11576.71079393,0
+WILC.US,D,20190123,000000,6.69434,6.70314,6.64419,6.70056,8231.6077743082,0
+WILC.US,D,20190124,000000,6.75605,6.94121,6.75605,6.94121,6020.3494208188,0
+WILC.US,D,20190125,000000,6.94121,7.26648,6.89931,7.11768,29523.85208071,0
+WILC.US,D,20190128,000000,7.22351,7.25873,7.14409,7.24475,4273.0791150369,0
+WILC.US,D,20190129,000000,7.24121,7.27643,7.15509,7.1882,3212.3857176874,0
+WILC.US,D,20190130,000000,7.21461,7.21461,7.17021,7.1794,724.19756094904,0
+WILC.US,D,20190131,000000,7.1882,7.1882,7.11768,7.11768,1302.0925843326,0
+WILC.US,D,20190201,000000,7.11768,7.12648,7.11768,7.11882,5800.8956144706,0
+WILC.US,D,20190204,000000,7.11768,7.11768,6.95892,7.04715,3278.2218595918,0
+WILC.US,D,20190205,000000,7.00523,7.02945,7.00523,7.01012,1318.8128743401,0
+WILC.US,D,20190206,000000,7.01184,7.09116,7.01184,7.09116,2594.780005536,0
+WILC.US,D,20190207,000000,6.98486,7.14409,6.98486,7.14409,4394.3012175912,0
+WILC.US,D,20190208,000000,7.05595,7.05595,7.05595,7.05595,129.58224755798,0
+WILC.US,D,20190211,000000,7.14409,7.14409,7.00294,7.14409,1249.8416780592,0
+WILC.US,D,20190212,000000,7.14409,7.24121,7.06954,7.24103,4126.7765774715,0
+WILC.US,D,20190213,000000,7.24121,7.24121,7.23231,7.2394,6828.1484318052,0
+WILC.US,D,20190214,000000,7.23672,7.24121,7.21471,7.24121,1471.3855206584,0
+WILC.US,D,20190215,000000,7.23231,7.36466,7.23231,7.32504,19080.985952913,0
+WILC.US,D,20190219,000000,7.32935,7.34695,7.17059,7.3282,1263.4269136903,0
+WILC.US,D,20190220,000000,7.02917,7.27643,7.02917,7.27643,4552.0989545368,0
+WILC.US,D,20190221,000000,7.34695,7.36466,7.10006,7.10006,2503.8634286203,0
+WILC.US,D,20190222,000000,7.33815,7.35576,7.26753,7.27643,4089.1559249547,0
+WILC.US,D,20190225,000000,7.27643,7.29146,7.19758,7.29146,3284.4919683446,0
+WILC.US,D,20190226,000000,7.27643,7.35576,7.25873,7.25873,2439.0723048413,0
+WILC.US,D,20190228,000000,7.23231,7.23231,7.23231,7.23231,492.20353709523,0
+WILC.US,D,20190301,000000,7.39987,7.39987,7.33174,7.39106,1683.5242001283,0
+WILC.US,D,20190304,000000,7.36466,7.36466,7.27643,7.29404,2502.8184104949,0
+WILC.US,D,20190305,000000,7.1794,7.39106,7.1794,7.23231,577.89502338357,0
+WILC.US,D,20190306,000000,7.15289,7.16217,7.15289,7.16217,387.70172454847,0
+WILC.US,D,20190307,000000,7.15289,7.15289,7.15289,7.15289,170.33795445122,0
+WILC.US,D,20190308,000000,7.14074,7.29404,7.14074,7.29404,3060.8580894946,0
+WILC.US,D,20190311,000000,7.27643,7.39767,7.22351,7.27643,3061.90310762,0
+WILC.US,D,20190312,000000,7.1882,7.27643,7.1882,7.27643,1019.9376904564,0
+WILC.US,D,20190313,000000,7.25873,7.27643,7.25873,7.27643,2314.7151479107,0
+WILC.US,D,20190314,000000,7.15289,7.22217,7.15289,7.17059,1053.3782704713,0
+WILC.US,D,20190315,000000,6.99376,6.99376,6.99376,6.99376,352.17110828258,0
+WILC.US,D,20190318,000000,7.01184,7.35595,7.01184,7.35576,1009.4875092017,0
+WILC.US,D,20190319,000000,7.28552,7.28552,7.02064,7.21471,1127.5745573795,0
+WILC.US,D,20190321,000000,6.97653,7.21471,6.97653,7.21471,2950.086168195,0
+WILC.US,D,20190322,000000,6.97662,7.31087,6.97662,7.27652,9149.1336884687,0
+WILC.US,D,20190325,000000,7.26753,7.39106,7.26753,7.27643,8322.5243512238,0
+WILC.US,D,20190327,000000,6.98543,6.99414,6.96782,6.97653,1885.2126983435,0
+WILC.US,D,20190328,000000,7.25873,7.39106,7.25873,7.39106,1246.7066236828,0
+WILC.US,D,20190329,000000,7.22887,7.22887,7.22887,7.22887,1246.7066236828,0
+WILC.US,D,20190401,000000,7.32045,7.32045,7.23835,7.24073,5169.7046666881,0
+WILC.US,D,20190402,000000,7.10006,7.10006,7.02064,7.02064,1058.6033610987,0
+WILC.US,D,20190403,000000,7.02064,7.27643,7.02064,7.14409,2453.7025585979,0
+WILC.US,D,20190404,000000,7.1882,7.1882,7.16179,7.16179,680.3067996794,0
+WILC.US,D,20190405,000000,7.16179,7.26753,7.10887,7.17059,3540.5214090842,0
+WILC.US,D,20190408,000000,7.1882,7.1882,7.05595,7.17059,172929.59940238,0
+WILC.US,D,20190409,000000,6.98543,7.16179,6.98543,7.16179,1057.5583429732,0
+WILC.US,D,20190410,000000,7.17059,7.1882,7.05595,7.05595,2398.3165979481,0
+WILC.US,D,20190411,000000,7.14409,7.17059,7.14409,7.15289,2537.3040086353,0
+WILC.US,D,20190412,000000,7.14409,7.24121,7.14409,7.14524,10050.984330747,0
+WILC.US,D,20190415,000000,7.14409,7.24121,7.14409,7.20581,8841.8983595812,0
+WILC.US,D,20190416,000000,7.23231,7.26753,7.23231,7.24121,14813.131928504,0
+WILC.US,D,20190417,000000,7.27643,7.32045,7.27643,7.32045,7620.2721709096,0
+WILC.US,D,20190418,000000,7.32045,7.32045,7.24121,7.32035,1019.9376904564,0
+WILC.US,D,20190422,000000,7.22543,7.32045,7.17059,7.27643,4382.806018211,0
+WILC.US,D,20190423,000000,7.29404,7.40868,6.97662,7.39987,27012.673525212,0
+WILC.US,D,20190424,000000,7.40868,8.19766,7.40868,7.73509,58263.94056732,0
+WILC.US,D,20190425,000000,7.83211,8.35249,7.83211,8.0702,2133.9270122048,0
+WILC.US,D,20190426,000000,8.02656,8.0702,7.86733,7.9523,613.42563964947,0
+WILC.US,D,20190429,000000,8.0702,8.0702,7.85853,8.06139,1317.7678562146,0
+WILC.US,D,20190430,000000,8.0701,8.0701,7.90264,7.98196,772.26839472054,0
+WILC.US,D,20190501,000000,8.0702,8.08522,7.91144,8.00847,4210.3780275089,0
+WILC.US,D,20190502,000000,7.98637,7.98637,7.71738,7.8056,12601.873575014,0
+WILC.US,D,20190503,000000,8.0879,8.0879,7.98503,8.02617,667.76658217379,0
+WILC.US,D,20190506,000000,7.7301,8.11431,7.7301,7.92465,4886.5047546864,0
+WILC.US,D,20190508,000000,7.58504,7.74389,7.57633,7.74389,429.50244956718,0
+WILC.US,D,20190509,000000,7.62925,7.88503,7.62925,7.88503,1246.7066236828,0
+WILC.US,D,20190510,000000,7.88503,8.02617,7.71738,7.99307,2293.8147854013,0
+WILC.US,D,20190513,000000,7.93795,8.08235,7.93795,7.93833,2371.1461266859,0
+WILC.US,D,20190514,000000,7.94675,7.94675,7.94675,7.94675,378.29656141927,0
+WILC.US,D,20190515,000000,7.94465,8.01326,7.93795,8.01326,600.88542214386,0
+WILC.US,D,20190516,000000,7.93795,8.06139,7.63815,8.00503,3731.7597260447,0
+WILC.US,D,20190520,000000,7.98196,8.53765,7.98196,8.49851,31179.160791451,0
+WILC.US,D,20190521,000000,8.54655,8.54655,8.35249,8.3701,31706.894944812,0
+WILC.US,D,20190522,000000,8.44061,8.51258,8.24646,8.42301,7119.7084888106,0
+WILC.US,D,20190523,000000,8.29076,8.54655,8.23143,8.47554,4992.0515853586,0
+WILC.US,D,20190524,000000,8.38071,8.38071,8.30837,8.32598,1265.5169499412,0
+WILC.US,D,20190528,000000,8.54655,8.54655,8.35259,8.41507,2857.0795550284,0
+WILC.US,D,20190529,000000,8.42301,8.42301,8.41421,8.41421,3337.7878927435,0
+WILC.US,D,20190530,000000,8.41498,8.43191,8.41498,8.43191,4133.0466862243,0
+WILC.US,D,20190531,000000,8.47019,8.53765,8.44866,8.53765,1476.6106112857,0
+WILC.US,D,20190603,000000,8.55526,8.59946,8.30828,8.34369,2575.9696792776,0
+WILC.US,D,20190604,000000,8.49354,8.59946,8.49354,8.59946,3537.3863547078,0
+WILC.US,D,20190605,000000,8.59946,8.59946,8.31718,8.34369,4343.0953294433,0
+WILC.US,D,20190606,000000,8.46694,8.46694,7.94695,8.42674,2621.9504767982,0
+WILC.US,D,20190607,000000,8.3789,8.64349,8.33173,8.59946,7183.4545944642,0
+WILC.US,D,20190610,000000,8.59946,8.65229,8.31613,8.5299,13176.633544021,0
+WILC.US,D,20190611,000000,8.59946,8.71047,8.48645,8.59946,7534.5806846213,0
+WILC.US,D,20190612,000000,9.12903,9.48118,8.69219,9.16348,77277.000342077,0
+WILC.US,D,20190613,000000,9.16348,9.16348,9.16348,9.16348,421.14230456344,0
+WILC.US,D,20190614,000000,9.16348,9.16348,9.12233,9.12233,1237.3014605536,0
+WILC.US,D,20190617,000000,9.01391,9.02147,8.90826,8.91669,1530.95155381,0
+WILC.US,D,20190618,000000,8.98778,8.98778,8.49354,8.56837,4079.7507618254,0
+WILC.US,D,20190619,000000,8.81985,8.81985,8.46713,8.46713,283.19991200172,0
+WILC.US,D,20190620,000000,8.30828,8.54406,8.30828,8.33479,5148.8043041788,0
+WILC.US,D,20190621,000000,8.32598,8.32598,8.32598,8.32598,118.08704817784,0
+WILC.US,D,20190624,000000,8.32598,8.64349,8.30828,8.62579,2226.9336253714,0
+WILC.US,D,20190625,000000,8.59946,8.70521,8.31047,8.6876,2449.522486096,0
+WILC.US,D,20190626,000000,8.67497,8.73171,8.59946,8.73105,5418.4189805494,0
+WILC.US,D,20190627,000000,8.81104,8.81114,8.6876,8.81114,1457.8002850273,0
+WILC.US,D,20190628,000000,8.6876,8.73994,8.6876,8.73994,1928.0584414877,0
+WILC.US,D,20190701,000000,8.7211,8.89046,8.6876,8.81985,2677.3364374479,0
+WILC.US,D,20190702,000000,8.86406,8.86406,8.81985,8.83755,5112.2286697874,0
+WILC.US,D,20190705,000000,8.90826,9.02233,8.90826,9.01391,856.91486288342,0
+WILC.US,D,20190708,000000,9.01391,9.02233,8.81985,8.82865,5732.9694363152,0
+WILC.US,D,20190709,000000,8.81114,9.02233,8.77583,8.77583,58649.552255618,0
+WILC.US,D,20190710,000000,8.81994,9.02233,8.81985,8.86406,11506.694579524,0
+WILC.US,D,20190711,000000,8.9962,9.00549,8.86406,8.96999,1146.3848836379,0
+WILC.US,D,20190715,000000,8.83755,8.90826,8.83755,8.83755,5354.6728748959,0
+WILC.US,D,20190716,000000,8.83755,9.03171,8.83755,8.84635,1275.9671311959,0
+WILC.US,D,20190717,000000,8.99152,9.00549,8.95219,9.00549,2689.8766549536,0
+WILC.US,D,20190718,000000,9.03918,9.03918,8.98778,9.01391,18088.218733718,0
+WILC.US,D,20190719,000000,9.04013,9.04013,9.01391,9.02233,1954.1838946244,0
+WILC.US,D,20190722,000000,9.00549,9.00549,8.92607,8.92607,556.99466087422,0
+WILC.US,D,20190723,000000,9.01391,9.01391,8.9962,9.01391,589.39022276372,0
+WILC.US,D,20190724,000000,9.01391,9.02233,8.83755,8.95219,45857.485381769,0
+WILC.US,D,20190725,000000,9.07563,9.43715,8.91669,8.95219,8373.7302393717,0
+WILC.US,D,20190726,000000,9.08406,9.34051,9.08406,9.11946,4795.5881777707,0
+WILC.US,D,20190729,000000,9.11946,9.11946,9.06731,9.11946,5970.1885507963,0
+WILC.US,D,20190730,000000,9.29648,9.72423,9.1185,9.71084,21530.508439009,0
+WILC.US,D,20190731,000000,10.0908,10.0908,8.74051,9.48118,24498.359915337,0
+WILC.US,D,20190801,000000,9.48118,9.61323,9.48118,9.61323,624.92083902962,0
+WILC.US,D,20190802,000000,9.25247,9.61323,9.17305,9.17305,900.80562415306,0
+WILC.US,D,20190805,000000,9.08406,9.11276,8.9962,9.02233,1412.8645056322,0
+WILC.US,D,20190806,000000,9.08406,9.10224,9.08406,9.10224,1449.4401400235,0
+WILC.US,D,20190807,000000,9.5874,9.5874,9.05793,9.20749,5390.2034911618,0
+WILC.US,D,20190808,000000,9.10798,9.15104,9.04013,9.04951,4338.9152569414,0
+WILC.US,D,20190809,000000,9.04013,9.89553,9.04013,9.89553,1701.2895082612,0
+WILC.US,D,20190812,000000,9.70222,9.70222,9.19888,9.3051,4657.645785209,0
+WILC.US,D,20190813,000000,9.26108,9.26108,8.82865,8.82865,6889.8045012078,0
+WILC.US,D,20190814,000000,8.3877,9.52519,8.3877,9.35199,5877.1819376297,0
+WILC.US,D,20190815,000000,9.41802,9.41802,8.9962,8.9962,4152.9020306082,0
+WILC.US,D,20190816,000000,9.28022,9.28022,9.01391,9.17305,1424.3597050123,0
+WILC.US,D,20190819,000000,9.57878,9.57878,9.17305,9.17305,867.36504413809,0
+WILC.US,D,20190820,000000,9.00549,9.39314,9.00549,9.21515,1738.9101607781,0
+WILC.US,D,20190821,000000,8.9962,8.9962,8.9962,8.9962,215.27373384632,0
+WILC.US,D,20190822,000000,9.12424,9.12424,8.95219,8.95219,652.09131029177,0
+WILC.US,D,20190823,000000,9.10224,9.21706,9.07477,9.21706,17952.366377407,0
+WILC.US,D,20190826,000000,8.9784,9.17305,8.90826,8.93449,2740.037524976,0
+WILC.US,D,20190827,000000,8.97649,9.10989,8.89046,8.89889,2887.3850806669,0
+WILC.US,D,20190828,000000,8.9962,9.04013,8.9962,9.04013,265.43460386877,0
+WILC.US,D,20190829,000000,9.04013,9.04013,9.04013,9.04013,171.38297257668,0
+WILC.US,D,20190830,000000,9.21706,9.21706,9.04013,9.21706,5675.4934394144,0
+WILC.US,D,20190903,000000,9.26108,9.26108,9.04013,9.04013,768.08832221867,0
+WILC.US,D,20190904,000000,9.26108,9.26108,9.26108,9.26108,517.28397210645,0
+WILC.US,D,20190905,000000,9.26108,9.26108,9.09362,9.13764,709.56730719249,0
+WILC.US,D,20190906,000000,9.26108,9.26108,9.11085,9.11085,877.81522539277,0
+WILC.US,D,20190909,000000,9.10319,9.26108,9.10224,9.26108,2584.3298242813,0
+WILC.US,D,20190911,000000,9.09362,9.09362,9.09362,9.09362,228.8589694774,0
+WILC.US,D,20190912,000000,9.11946,9.11946,9.06731,9.06731,2781.8382499947,0
+WILC.US,D,20190913,000000,9.06731,9.34529,9.06731,9.07563,1271.787058694,0
+WILC.US,D,20190916,000000,9.38452,9.39314,9.13764,9.20749,22960.093234649,0
+WILC.US,D,20190917,000000,9.43715,9.596,9.43715,9.43715,1519.4563544299,0
+WILC.US,D,20190918,000000,9.43715,9.5807,9.43715,9.52519,31733.020397949,0
+WILC.US,D,20190919,000000,9.55199,9.55199,9.17305,9.43715,3599.0424241104,0
+WILC.US,D,20190920,000000,9.55199,9.55199,9.2783,9.3051,2893.6551894197,0
+WILC.US,D,20190923,000000,9.52519,9.5874,9.52519,9.52519,2873.7998450359,0
+WILC.US,D,20190924,000000,9.70222,9.70222,9.54337,9.57878,1799.5212120552,0
+WILC.US,D,20190925,000000,9.48118,9.48118,9.14625,9.28692,1040.8380529657,0
+WILC.US,D,20190926,000000,9.48118,9.48118,9.15487,9.19028,2362.7859816822,0
+WILC.US,D,20190927,000000,9.69266,9.69266,9.34912,9.51275,1434.809886267,0
+WILC.US,D,20190930,000000,9.70222,9.70222,9.16348,9.70222,4585.5395345518,0
+WILC.US,D,20191001,000000,9.6295,9.6295,9.33094,9.53763,1288.5073487015,0
+WILC.US,D,20191002,000000,9.21706,9.37591,9.05793,9.05793,2347.1107098002,0
+WILC.US,D,20191003,000000,9.62662,9.62662,9.07563,9.26108,1612.4629675965,0
+WILC.US,D,20191004,000000,9.34912,9.685,9.34912,9.35773,702.25218031422,0
+WILC.US,D,20191007,000000,9.45247,9.49553,9.34912,9.35773,1564.392133825,0
+WILC.US,D,20191008,000000,9.56922,9.56922,9.35773,9.35773,1874.7625170888,0
+WILC.US,D,20191009,000000,9.34912,9.51275,9.34912,9.34912,569.53487837983,0
+WILC.US,D,20191010,000000,9.34912,9.47639,9.34912,9.34912,601.93044026933,0
+WILC.US,D,20191011,000000,9.66682,9.66682,9.48118,9.48118,1047.1081617185,0
+WILC.US,D,20191015,000000,9.67543,9.67543,9.63715,9.63715,1257.1568049375,0
+WILC.US,D,20191017,000000,9.70222,9.74625,9.685,9.72807,3896.8725898686,0
+WILC.US,D,20191018,000000,9.63141,9.70605,9.58261,9.70222,1622.9131488512,0
+WILC.US,D,20191021,000000,9.66682,9.71658,9.66682,9.70222,1900.8879702255,0
+WILC.US,D,20191022,000000,9.69266,9.70222,9.69266,9.70222,856.91486288342,0
+WILC.US,D,20191023,000000,9.74528,9.74625,9.74146,9.74625,892.44547914932,0
+WILC.US,D,20191028,000000,9.72136,10.0018,9.72136,9.99217,16807.026511896,0
+WILC.US,D,20191029,000000,9.95195,9.95195,9.95195,9.95195,578.94004150904,0
+WILC.US,D,20191030,000000,9.96637,10.0113,9.83234,10.0085,1703.3795445122,0
+WILC.US,D,20191031,000000,10.0276,10.9988,10.0276,10.8486,15446.412912537,0
+WILC.US,D,20191101,000000,10.5845,10.6285,10.4333,10.4333,5462.3097418191,0
+WILC.US,D,20191104,000000,10.7214,10.7252,10.5491,10.5845,115738.89244991,0
+WILC.US,D,20191105,000000,10.8496,10.8496,10.0812,10.107,5086.1032166507,0
+WILC.US,D,20191106,000000,10.5309,10.796,10.5309,10.796,1308.3626930854,0
+WILC.US,D,20191107,000000,10.3634,10.4008,10.1347,10.2754,2165.2775559688,0
+WILC.US,D,20191108,000000,10.2582,10.3099,9.89553,9.89553,3897.9176079941,0
+WILC.US,D,20191111,000000,10.0554,10.6008,10.0554,10.5845,20491.760422294,0
+WILC.US,D,20191112,000000,10.3634,10.552,10.3634,10.552,2357.5608910549,0
+WILC.US,D,20191113,000000,10.3721,10.3721,10.3721,10.3721,112.8619575505,0
+WILC.US,D,20191114,000000,10.3721,10.6285,10.3721,10.6285,996.94729169607,0
+WILC.US,D,20191115,000000,10.6285,10.6285,10.6285,10.6285,1252.9767324356,0
+WILC.US,D,20191118,000000,10.6285,10.6285,10.3721,10.3721,2104.6665046917,0
+WILC.US,D,20191119,000000,10.6285,10.6285,10.0554,10.0554,16697.299608721,0
+WILC.US,D,20191120,000000,10.3195,10.5663,10.0554,10.0984,1477.6556294112,0
+WILC.US,D,20191121,000000,10.0554,10.3539,9.87826,10.3539,7353.7925489154,0
+WILC.US,D,20191122,000000,10.1424,10.4333,10.1424,10.4333,3091.1636151331,0
+WILC.US,D,20191125,000000,10.2486,10.4515,9.81802,10.4515,1997.0296377686,0
+WILC.US,D,20191126,000000,10.2304,10.6189,10.2304,10.6189,3341.9679652453,0
+WILC.US,D,20191127,000000,10.4161,10.6285,10.4161,10.6285,3206.1156089345,0
+WILC.US,D,20191129,000000,10.6285,10.6285,10.6285,10.6285,5023.4021291227,0
+WILC.US,D,20191202,000000,10.6189,10.6189,10.4266,10.6103,1576.9323513306,0
+WILC.US,D,20191203,000000,10.5567,10.6285,10.0161,10.6018,2072.2709428022,0
+WILC.US,D,20191204,000000,10.5348,10.5845,10.3682,10.5845,3002.3370744684,0
+WILC.US,D,20191205,000000,10.3195,10.5051,10.2094,10.4955,1878.9425895907,0
+WILC.US,D,20191206,000000,10.5845,10.5931,10.575,10.5931,2339.7955829219,0
+WILC.US,D,20191209,000000,10.6725,10.6725,10.2304,10.5357,3827.9013935878,0
+WILC.US,D,20191210,000000,10.6544,10.6544,10.5845,10.5845,938.42627666989,0
+WILC.US,D,20191211,000000,10.5845,10.5845,10.0276,10.328,4473.7225951267,0
+WILC.US,D,20191212,000000,10.2046,10.5663,10.152,10.152,2626.1305493,0
+WILC.US,D,20191213,000000,10.2926,10.2926,10.2477,10.2926,292.60507513092,0
+WILC.US,D,20191216,000000,10.1252,10.4955,10.1252,10.4955,6000.4940764349,0
+WILC.US,D,20191217,000000,10.2046,10.3721,9.90416,10.2563,7606.6869352785,0
+WILC.US,D,20191218,000000,10.2352,10.2352,10.2352,10.2352,159.88777319654,0
+WILC.US,D,20191219,000000,10.2793,10.2793,10.2754,10.2754,509.96884522818,0
+WILC.US,D,20191220,000000,10.2658,10.2658,10.2658,10.2658,406.51205080689,0
+WILC.US,D,20191223,000000,10.3644,10.3644,10.152,10.2486,4884.4147184355,0
+WILC.US,D,20191224,000000,9.90416,10.2706,9.90416,10.2706,1359.5685812333,0
+WILC.US,D,20191227,000000,9.9491,10.1347,9.92231,10.1347,3288.6720408465,0
+WILC.US,D,20191230,000000,10.0554,10.0554,10.0554,10.0554,521.46404460832,0
+WILC.US,D,20191231,000000,10.3195,10.5567,10.3195,10.5396,16013.857754665,0
+WILC.US,D,20200103,000000,10.5567,10.5567,10.5396,10.5396,486.97844646789,0
+WILC.US,D,20200106,000000,10.3195,10.4515,10.3195,10.4075,2068.0908703003,0
+WILC.US,D,20200107,000000,10.4333,10.4429,10.4333,10.4429,2271.8694047665,0
+WILC.US,D,20200108,000000,10.3357,10.3386,10.3195,10.3195,19064.265662906,0
+WILC.US,D,20200109,000000,10.328,10.4697,10.328,10.4371,940.51631292083,0
+WILC.US,D,20200110,000000,10.4515,10.5223,10.4515,10.5223,1415.9995600086,0
+WILC.US,D,20200113,000000,10.3634,10.5223,9.88591,10.4955,7606.6869352785,0
+WILC.US,D,20200114,000000,10.5309,10.5845,10.4774,10.4955,9872.2862312923,0
+WILC.US,D,20200115,000000,10.4955,10.6544,10.4955,10.6544,3825.8113573368,0
+WILC.US,D,20200116,000000,10.175,10.8037,10.175,10.8037,10284.023372727,0
+WILC.US,D,20200117,000000,10.8037,10.8218,10.4515,10.6103,176729.28530658,0
+WILC.US,D,20200121,000000,10.5845,10.9634,10.5845,10.841,2955.3112588223,0
+WILC.US,D,20200122,000000,10.9721,10.9721,10.3195,10.9271,9854.5209231593,0
+WILC.US,D,20200123,000000,10.6189,10.9012,10.6189,10.6285,1241.4815330555,0
+WILC.US,D,20200124,000000,10.7883,10.8486,10.6916,10.8486,1204.9058986641,0
+WILC.US,D,20200127,000000,10.595,10.9721,10.5931,10.8037,5819.705940729,0
+WILC.US,D,20200128,000000,10.7596,11.0246,10.7596,10.8486,1782.8009220477,0
+WILC.US,D,20200129,000000,10.9366,10.9807,10.9366,10.9366,4830.0737759112,0
+WILC.US,D,20200130,000000,10.8486,10.9807,10.8486,10.9807,489.06848271883,0
+WILC.US,D,20200131,000000,11.0161,12.1271,10.8831,12.1271,6562.7138279364,0
+WILC.US,D,20200203,000000,11.3529,11.7375,11.1482,11.4659,1774.440777044,0
+WILC.US,D,20200204,000000,11.5098,11.5539,10.8591,11.1176,4870.8294828044,0
+WILC.US,D,20200205,000000,11.0161,11.1127,10.8132,11.1127,5525.0108293471,0
+WILC.US,D,20200206,000000,11.0783,11.4659,11.0783,11.3778,1325.0829830929,0
+WILC.US,D,20200210,000000,11.1127,11.1127,11.0687,11.1127,4186.3426106231,0
+WILC.US,D,20200212,000000,11.5452,11.5452,11.0783,11.5281,2363.8309998077,0
+WILC.US,D,20200213,000000,11.4237,11.4237,11.2457,11.2457,314.55045576574,0
+WILC.US,D,20200214,000000,11.3204,11.3204,11.3204,11.3204,346.94601765524,0
+WILC.US,D,20200218,000000,11.3644,11.4659,11.2974,11.4659,1780.7108857968,0
+WILC.US,D,20200219,000000,11.5539,11.5979,11.5012,11.5979,2701.3718543337,0
+WILC.US,D,20200220,000000,11.7568,11.7568,11.4927,11.5979,4396.3912538421,0
+WILC.US,D,20200221,000000,11.7836,11.8629,11.7184,11.8189,6727.8266917603,0
+WILC.US,D,20200224,000000,11.8629,11.8629,11.3213,11.4927,5504.1104668378,0
+WILC.US,D,20200225,000000,11.4927,11.7998,11.4927,11.6515,4856.1992290479,0
+WILC.US,D,20200226,000000,11.6515,11.907,11.6515,11.907,9187.799359111,0
+WILC.US,D,20200227,000000,12.0916,12.0916,11.7481,11.7749,5100.7334704073,0
+WILC.US,D,20200228,000000,11.7749,11.7844,11.5539,11.7481,2952.1762044459,0
+WILC.US,D,20200302,000000,11.4659,11.6859,10.4659,11.4218,5855.2365569949,0
+WILC.US,D,20200303,000000,11.2275,11.6524,11.2275,11.4486,5101.7784885327,0
+WILC.US,D,20200304,000000,10.6725,11.4486,10.6725,11.4218,2880.0699537887,0
+WILC.US,D,20200305,000000,11.0687,11.3778,11.0687,11.1309,674.03669092659,0
+WILC.US,D,20200306,000000,10.6457,11.0246,10.6457,10.8476,4322.1949669339,0
+WILC.US,D,20200309,000000,9.70222,9.96637,9.66682,9.66682,13269.640157187,0
+WILC.US,D,20200310,000000,10.5845,10.8678,10.2142,10.4955,10662.319934146,0
+WILC.US,D,20200311,000000,10.8927,11.2457,10.4955,10.5931,4188.4326468741,0
+WILC.US,D,20200312,000000,10.9893,10.9893,9.70222,10.1864,26273.845710506,0
+WILC.US,D,20200313,000000,10.0812,10.0984,9.8343,9.8343,1928.0584414877,0
+WILC.US,D,20200316,000000,9.70222,9.74911,8.89889,8.89889,12257.01759361,0
+WILC.US,D,20200317,000000,8.89046,9.43715,8.89046,9.43715,2377.4162354388,0
+WILC.US,D,20200318,000000,8.89046,8.89046,7.71757,8.35325,2384.731362317,0
+WILC.US,D,20200319,000000,9.07563,9.61323,9.07563,9.44577,7684.0182765631,0
+WILC.US,D,20200320,000000,9.48979,9.48979,8.81114,8.93449,7855.4012491398,0
+WILC.US,D,20200323,000000,8.90826,8.90826,8.23335,8.81114,2338.7505647965,0
+WILC.US,D,20200324,000000,8.81985,8.91669,7.93795,8.61918,25570.548512067,0
+WILC.US,D,20200325,000000,8.78434,9.75485,8.78434,9.11946,2202.8982084857,0
+WILC.US,D,20200326,000000,9.87826,9.87826,9.11085,9.86972,4660.7808395854,0
+WILC.US,D,20200327,000000,9.60366,9.685,9.29648,9.38261,1682.4791820028,0
+WILC.US,D,20200330,000000,9.26108,9.66682,9.26108,9.60462,1396.1442156247,0
+WILC.US,D,20200331,000000,9.53381,9.87826,9.52519,9.87826,3117.2890682698,0
+WILC.US,D,20200401,000000,9.84196,9.84196,9.31371,9.31371,4688.996328973,0
+WILC.US,D,20200402,000000,9.52519,9.77208,9.19028,9.74625,5572.0366449932,0
+WILC.US,D,20200403,000000,9.70222,10.1424,9.70222,9.94429,1957.3189490008,0
+WILC.US,D,20200406,000000,9.9749,10.3376,9.56922,9.93193,2395.1815435717,0
+WILC.US,D,20200407,000000,10.152,10.575,9.96637,9.96637,1984.4894202629,0
+WILC.US,D,20200408,000000,10.5845,10.5845,9.79026,9.93193,823.47428286846,0
+WILC.US,D,20200409,000000,10.107,10.5845,10.107,10.2841,895.58053352572,0
+WILC.US,D,20200413,000000,10.5845,10.5845,10.0065,10.2142,3217.6108083147,0
+WILC.US,D,20200414,000000,9.43715,10.1424,9.43715,9.71945,5421.5540349258,0
+WILC.US,D,20200415,000000,9.80844,9.80844,9.80844,9.80844,157.79773694561,0
+WILC.US,D,20200416,000000,10.0697,10.1424,9.79026,10.1347,6643.1802235974,0
+WILC.US,D,20200417,000000,9.87542,10.1424,9.83136,10.1424,3016.9673282249,0
+WILC.US,D,20200420,000000,10.0228,10.0228,10.0228,10.0228,935.29122229349,0
+WILC.US,D,20200421,000000,9.20749,9.80844,9.20749,9.80844,1128.619575505,0
+WILC.US,D,20200422,000000,9.70222,9.70222,9.56922,9.70222,8218.0225386771,0
+WILC.US,D,20200423,000000,9.52519,9.70222,9.52519,9.70222,2511.1785554986,0
+WILC.US,D,20200424,000000,9.70222,9.70222,9.596,9.596,990.67718294327,0
+WILC.US,D,20200427,000000,9.69266,9.70222,9.6362,9.70222,9348.732150433,0
+WILC.US,D,20200428,000000,9.70222,9.70222,9.60462,9.61323,837.05951849953,0
+WILC.US,D,20200429,000000,9.63715,10.5845,9.56922,10.5845,6178.1471577644,0
+WILC.US,D,20200430,000000,10.5845,10.5845,10.1606,10.4515,5392.2935274127,0
+WILC.US,D,20200501,000000,10.4955,10.4955,10.0984,10.0984,475.48324708775,0
+WILC.US,D,20200504,000000,9.67543,10.752,9.67543,10.752,5284.6566604896,0
+WILC.US,D,20200505,000000,10.7596,10.7778,10.5845,10.5845,4096.4710518329,0
+WILC.US,D,20200506,000000,10.3998,10.3998,10.2974,10.2974,664.63152779738,0
+WILC.US,D,20200507,000000,10.3127,10.4563,10.152,10.152,1525.7264631827,0
+WILC.US,D,20200508,000000,10.2754,10.752,10.1788,10.752,2254.1040966336,0
+WILC.US,D,20200511,000000,10.4256,10.7691,10.4256,10.7691,624.92083902962,0
+WILC.US,D,20200512,000000,11.2716,11.2716,10.8037,11.1921,2929.1858056856,0
+WILC.US,D,20200514,000000,11.2457,11.2457,10.5845,10.9012,2895.7452256707,0
+WILC.US,D,20200515,000000,10.8486,11.2362,10.8486,11.2362,814.06911973925,0
+WILC.US,D,20200518,000000,11.2457,11.907,10.4754,11.7089,11323.816407567,0
+WILC.US,D,20200519,000000,11.7309,11.7309,11.2543,11.5012,1563.3471156995,0
+WILC.US,D,20200520,000000,11.263,11.5098,11.263,11.4659,2679.4264736989,0
+WILC.US,D,20200521,000000,12.3481,13.6888,12.3481,13.6706,33233.66642612,0
+WILC.US,D,20200522,000000,13.6974,13.6974,12.816,13.4945,11000.905806798,0
+WILC.US,D,20200526,000000,13.2304,13.2304,12.8323,13.0093,13056.456459592,0
+WILC.US,D,20200527,000000,13.0352,13.0352,12.6084,12.8505,3093.253651384,0
+WILC.US,D,20200528,000000,12.3739,12.6926,11.8448,12.6926,8141.7362155179,0
+WILC.US,D,20200529,000000,13.2304,13.2304,12.3922,12.5156,10217.142212697,0
+WILC.US,D,20200601,000000,12.6438,12.8993,12.6438,12.7108,2905.1503887999,0
+WILC.US,D,20200602,000000,12.7883,12.7979,12.2869,12.2869,5115.3637241638,0
+WILC.US,D,20200603,000000,12.462,13.1768,12.462,13.1768,24991.608470558,0
+WILC.US,D,20200604,000000,13.1768,13.3979,12.7003,12.7003,1367.9287262371,0
+WILC.US,D,20200605,000000,13.4055,13.4055,12.7979,13.0045,3780.8755779417,0
+WILC.US,D,20200608,000000,12.9557,12.9557,12.5768,12.639,2049.2805440419,0
+WILC.US,D,20200609,000000,12.9117,13.1414,12.0898,12.0898,2674.2013830715,0
+WILC.US,D,20200610,000000,12.7367,12.7433,12.3079,12.3232,2242.6088972534,0
+WILC.US,D,20200611,000000,12.4802,13.3184,12.4802,13.2533,11748.093766507,0
+WILC.US,D,20200612,000000,13.6706,13.6706,12.661,12.9654,12213.12683234,0
+WILC.US,D,20200615,000000,13.2648,13.6524,13.2648,13.6524,10048.894294496,0
+WILC.US,D,20200616,000000,13.5653,13.8917,13.5653,13.8734,4036.9050186813,0
+WILC.US,D,20200617,000000,13.5825,13.8917,13.3002,13.6888,12422.130457433,0
+WILC.US,D,20200618,000000,13.9529,14.0763,13.5825,13.8295,4484.1727763814,0
+WILC.US,D,20200619,000000,14.0151,14.0151,13.7911,14.0151,3067.1281982474,0
+WILC.US,D,20200622,000000,14.0151,14.0151,13.4504,13.5596,9364.407422315,0
+WILC.US,D,20200623,000000,13.5816,13.8907,13.4591,13.8907,2254.1040966336,0
+WILC.US,D,20200624,000000,13.6008,13.8869,13.6008,13.8438,1598.8777319654,0
+WILC.US,D,20200625,000000,13.8917,14.0065,13.3892,13.5386,2156.9174109651,0
+WILC.US,D,20200626,000000,13.3892,13.8342,13.3892,13.7596,4495.6679757615,0
+WILC.US,D,20200629,000000,13.5127,14.0151,13.4151,14.0151,1451.5301762745,0
+WILC.US,D,20200630,000000,13.4945,13.8601,13.238,13.75,7009.9815856366,0
+WILC.US,D,20200701,000000,13.75,13.75,13.6706,13.75,2922.9156969328,0
+WILC.US,D,20200702,000000,13.6706,13.9883,13.6706,13.9883,5403.7887267929,0
+WILC.US,D,20200706,000000,14.1031,14.1031,12.7979,14.0591,10309.103807738,0
+WILC.US,D,20200707,000000,14.1117,14.1117,13.9491,14.1117,8300.578970589,0
+WILC.US,D,20200708,000000,14.5797,14.816,14.4285,14.5261,8136.5111248906,0
+WILC.US,D,20200709,000000,14.2791,14.5146,13.5825,14.1203,6136.3464327457,0
+WILC.US,D,20200710,000000,14.0945,14.7031,13.5386,13.5825,2365.9210360586,0
+WILC.US,D,20200713,000000,13.8993,13.8993,13.6266,13.815,2051.3705802929,0
+WILC.US,D,20200714,000000,13.6706,13.6706,13.5386,13.662,7945.27280793,0
+WILC.US,D,20200715,000000,13.6706,13.6706,13.2964,13.4696,4122.5965049696,0
+WILC.US,D,20200716,000000,13.3979,13.4696,13.3979,13.4696,351.12609015711,0
+WILC.US,D,20200717,000000,13.6447,14.1117,13.6084,14.1117,14519.481835247,0
+WILC.US,D,20200720,000000,14.2533,14.2791,14.1117,14.1472,8000.6587685798,0
+WILC.US,D,20200721,000000,14.1117,14.1117,14.0236,14.0236,2232.1587159988,0
+WILC.US,D,20200722,000000,14.0236,14.0409,14.0236,14.0409,698.07210781235,0
+WILC.US,D,20200723,000000,13.4419,13.7673,13.1682,13.7673,6479.112377899,0
+WILC.US,D,20200724,000000,14.1203,14.1203,13.2026,13.3615,5484.2551224539,0
+WILC.US,D,20200727,000000,14.1117,14.5261,14.0409,14.5261,10697.850550412,0
+WILC.US,D,20200728,000000,14.6849,15.2054,14.6667,15.2054,6802.0229786685,0
+WILC.US,D,20200729,000000,14.5347,15.2151,14.5347,15.06,6065.2852002139,0
+WILC.US,D,20200730,000000,15.2151,15.2151,14.5615,14.817,1639.6334388586,0
+WILC.US,D,20200731,000000,14.9758,15.2151,14.9499,15.2151,3942.8533873892,0
+WILC.US,D,20200803,000000,15.2151,15.6552,15.1701,15.3385,15399.38709689,0
+WILC.US,D,20200804,000000,15.3643,15.8045,15.2409,15.3902,5997.3590220585,0
+WILC.US,D,20200805,000000,15.3729,15.6906,15.3729,15.6906,2268.7343503901,0
+WILC.US,D,20200806,000000,15.6906,16.4849,15.4524,16.4313,8691.4157495139,0
+WILC.US,D,20200807,000000,16.9787,16.9787,15.2227,15.4524,12617.548846896,0
+WILC.US,D,20200810,000000,16.3165,16.9604,15.2668,15.9767,3326.2926933633,0
+WILC.US,D,20200811,000000,16.4935,16.8973,16.0065,16.1844,1878.9425895907,0
+WILC.US,D,20200812,000000,15.839,16.6083,15.839,16.5461,4720.3468727371,0
+WILC.US,D,20200813,000000,15.5088,16.0169,15.5088,16.0169,1103.5391404938,0
+WILC.US,D,20200814,000000,16.5853,16.86,16.1931,16.2064,3748.4800160522,0
+WILC.US,D,20200818,000000,16.749,17.0485,16.1404,16.7758,5493.6602855831,0
+WILC.US,D,20200819,000000,17.0045,17.0045,16.751,16.9346,1660.533801368,0
+WILC.US,D,20200820,000000,17.0045,17.3232,16.7834,17.0695,11379.202368217,0
+WILC.US,D,20200821,000000,17.172,17.4102,17.1107,17.3069,2177.8177734744,0
+WILC.US,D,20200824,000000,17.3394,17.3394,16.7844,17.1107,6101.8608346052,0
+WILC.US,D,20200825,000000,17.4017,18.4734,17.2781,18.1806,24920.547238026,0
+WILC.US,D,20200826,000000,18.1949,18.4064,18.1557,18.1557,2348.1557279257,0
+WILC.US,D,20200827,000000,18.1595,18.4782,17.6839,18.3174,6542.8584835525,0
+WILC.US,D,20200828,000000,17.7375,18.3451,17.6791,17.9968,4016.0046561719,0
+WILC.US,D,20200831,000000,18.4782,18.4782,18.1154,18.1154,924.84104103881,0
+WILC.US,D,20200901,000000,18.1154,18.1154,15.1528,17.1279,28205.03920637,0
+WILC.US,D,20200902,000000,17.1997,17.3662,16.3959,16.3959,5325.4123673828,0
+WILC.US,D,20200903,000000,17.2428,17.2428,16.1758,16.5595,3583.3671522283,0
+WILC.US,D,20200904,000000,15.8763,16.5643,15.8237,16.4849,2090.0362509352,0
+WILC.US,D,20200908,000000,16.2102,16.8198,16.2102,16.2284,6598.2444442023,0
+WILC.US,D,20200909,000000,16.8112,17.1891,16.8016,16.9604,5556.3613731111,0
+WILC.US,D,20200910,000000,17.1193,17.4542,17.0313,17.3749,2890.5201350433,0
+WILC.US,D,20200911,000000,17.0226,17.0226,16.3165,16.6427,4092.2909793311,0
+WILC.US,D,20200914,000000,17.0753,17.3749,17.0753,17.1279,705.38723469062,0
+WILC.US,D,20200915,000000,17.1279,17.3749,16.8638,16.8638,1844.4569914503,0
+WILC.US,D,20200916,000000,16.7663,16.7671,16.1404,16.5376,1753.5404145346,0
+WILC.US,D,20200917,000000,16.149,17.4102,16.149,17.3356,5914.8025901465,0
+WILC.US,D,20200918,000000,17.2044,17.305,17.0399,17.305,2033.6052721599,0
+WILC.US,D,20200921,000000,17.0753,17.0753,17.0399,17.0399,1111.8992854975,0
+WILC.US,D,20200922,000000,17.0887,17.0887,17.0887,17.0887,311.41540138934,0
+WILC.US,D,20200923,000000,16.7663,16.8456,16.3136,16.3165,2943.8160594422,0
+WILC.US,D,20200924,000000,16.4055,16.8944,16.4055,16.7079,995.90227357061,0
+WILC.US,D,20200928,000000,16.749,16.749,16.749,16.749,227.81395135193,0
+WILC.US,D,20200929,000000,16.8112,17.1901,16.7576,16.8112,4324.2850031849,0
+WILC.US,D,20200930,000000,17.1901,17.4017,16.7671,17.4017,3235.3761164476,0
+WILC.US,D,20201001,000000,17.6399,17.6399,17.0896,17.0896,2322.030274789,0
+WILC.US,D,20201002,000000,16.7202,17.1547,16.7202,17.1547,1607.2378769691,0
+WILC.US,D,20201005,000000,17.5958,17.5958,17.0476,17.3844,3643.9782035055,0
+WILC.US,D,20201006,000000,17.3844,17.3844,16.7663,17.3662,1840.2769189484,0
+WILC.US,D,20201007,000000,17.2868,17.2868,17.1633,17.2074,2559.2493892701,0
+WILC.US,D,20201008,000000,17.1997,17.1997,16.6696,17.1107,1483.925738164,0
+WILC.US,D,20201009,000000,17.1901,17.1997,16.8275,16.8285,1809.9713933099,0
+WILC.US,D,20201012,000000,17.084,17.084,16.8552,17.0208,4136.1817406007,0
+WILC.US,D,20201013,000000,17.0524,17.0524,16.8456,16.9652,5119.5437966657,0
+WILC.US,D,20201014,000000,16.8456,17.1021,16.8456,17.1021,215228.79806693,0
+WILC.US,D,20201015,000000,16.9958,17.1547,16.9958,17.1547,3348.2380739981,0
+WILC.US,D,20201016,000000,16.9433,17.084,16.9433,17.0399,980.22700168859,0
+WILC.US,D,20201019,000000,17.4542,17.5777,17.3308,17.5777,8301.6239887145,0
+WILC.US,D,20201020,000000,17.5958,18.3499,17.3844,17.9748,23648.760179331,0
+WILC.US,D,20201021,000000,18.2044,18.2044,16.6083,18.0016,2854.9895187774,0
+WILC.US,D,20201022,000000,17.7011,17.882,17.6399,17.882,3386.9037446404,0
+WILC.US,D,20201023,000000,17.6753,17.6753,17.6753,17.6753,379.34157954473,0
+WILC.US,D,20201026,000000,17.8245,18.4341,17.8245,18.0542,11850.505542802,0
+WILC.US,D,20201027,000000,18.2312,18.2312,17.4284,17.904,3027.4175094796,0
+WILC.US,D,20201028,000000,17.9662,17.9844,17.2074,17.9844,4492.5329213851,0
+WILC.US,D,20201029,000000,17.8332,18.3011,17.6141,17.992,3063.993143871,0
+WILC.US,D,20201030,000000,17.904,17.904,16.8351,16.8762,3586.5022066047,0
+WILC.US,D,20201102,000000,17.7633,17.7633,17.1021,17.2696,2162.1425015924,0
+WILC.US,D,20201103,000000,17.6485,17.6485,17.0667,17.1021,2592.6899692851,0
+WILC.US,D,20201104,000000,17.172,17.6399,17.172,17.6399,7955.7229891847,0
+WILC.US,D,20201105,000000,17.2954,17.4017,17.2954,17.4017,1146.3848836379,0
+WILC.US,D,20201106,000000,17.2523,17.3595,16.6342,17.0226,4577.179389548,0
+WILC.US,D,20201109,000000,17.2074,17.5605,15.4438,15.9634,9153.3137609706,0
+WILC.US,D,20201110,000000,17.1462,17.7011,16.9251,17.6312,12346.8891524,0
+WILC.US,D,20201111,000000,17.7633,17.7633,17.0226,17.3749,15056.621151737,0
+WILC.US,D,20201112,000000,17.2428,17.437,17.2342,17.349,1819.3765564391,0
+WILC.US,D,20201113,000000,17.3394,17.6312,17.2265,17.6274,6400.736018489,0
+WILC.US,D,20201116,000000,17.6312,17.7011,17.3749,17.6399,4587.6295708027,0
+WILC.US,D,20201117,000000,17.6312,17.6312,17.6217,17.6217,783.76359410069,0
+WILC.US,D,20201118,000000,17.6312,17.6312,17.2255,17.3662,5608.6122793845,0
+WILC.US,D,20201119,000000,17.1633,17.4629,17.0753,17.4533,4058.8503993161,0
+WILC.US,D,20201120,000000,17.1365,17.393,16.9433,16.9433,1645.9035476114,0
+WILC.US,D,20201123,000000,17.2006,17.2006,17.0399,17.0399,1442.1250131453,0
+WILC.US,D,20201124,000000,17.1815,17.1815,16.9825,16.9825,861.09493538529,0
+WILC.US,D,20201125,000000,16.9958,17.1289,16.9958,17.1289,738.82781470558,0
+WILC.US,D,20201127,000000,16.9853,17.2705,16.7758,16.7758,3591.7272972321,0
+WILC.US,D,20201130,000000,16.9873,17.1107,16.5901,17.084,3151.7746664102,0
+WILC.US,D,20201201,000000,16.8447,17.0188,16.8332,17.0188,2741.0825431015,0
+WILC.US,D,20201202,000000,17.084,17.084,17.0753,17.0753,863.18497163622,0
+WILC.US,D,20201203,000000,16.8897,17.1107,16.8897,17.1107,1402.4143243775,0
+WILC.US,D,20201204,000000,17.1021,17.1021,16.749,17.0226,1159.970119269,0
+WILC.US,D,20201207,000000,17.0667,18.1776,16.9997,17.4188,10196.241850188,0
+WILC.US,D,20201208,000000,17.6399,17.8169,17.6045,17.8169,7038.1970750242,0
+WILC.US,D,20201209,000000,17.6839,17.6839,17.3308,17.4188,2809.0087212569,0
+WILC.US,D,20201210,000000,17.6399,17.8514,17.5251,17.5519,2419.2169604575,0
+WILC.US,D,20201211,000000,17.2342,17.5949,17.1997,17.393,3409.8941434007,0
+WILC.US,D,20201214,000000,17.4983,17.5519,17.4629,17.4629,3366.0033821311,0
+WILC.US,D,20201215,000000,17.7767,17.7767,17.7767,17.7767,546.54447961955,0
+WILC.US,D,20201216,000000,17.8609,17.8609,17.3749,17.4677,3854.0268467244,0
+WILC.US,D,20201217,000000,18.0361,18.0361,17.5078,17.8609,5239.7208810945,0
+WILC.US,D,20201218,000000,17.5777,17.5958,17.5777,17.5958,831.8344278722,0
+WILC.US,D,20201221,000000,17.6485,18.593,17.4102,18.4341,10497.207070322,0
+WILC.US,D,20201222,000000,18.4341,18.4341,18.2131,18.3011,2860.2146094048,0
+WILC.US,D,20201223,000000,18.0858,18.2896,18.0858,18.2571,532.95924398847,0
+WILC.US,D,20201224,000000,18.5652,18.5652,18.1949,18.5136,1614.5530038474,0
+WILC.US,D,20201228,000000,18.504,18.9634,18.504,18.7691,13288.450483446,0
+WILC.US,D,20201229,000000,18.7691,18.7691,17.7633,18.3901,12235.072212974,0
+WILC.US,D,20201230,000000,18.6542,18.7776,17.6657,18.7776,23379.145502961,0
+WILC.US,D,20201231,000000,18.8217,19.0073,18.5308,18.8839,16177.925600364,0
+WILC.US,D,20210104,000000,18.7605,19.7126,18.7605,19.6246,15865.465180849,0
+WILC.US,D,20210105,000000,19.413,19.7126,19.0953,19.7126,1653.2186744897,0
+WILC.US,D,20210106,000000,20.2676,20.7001,19.3594,20.1623,8445.836490029,0
+WILC.US,D,20210107,000000,20.1623,20.2418,19.7566,20.1796,6500.0127404084,0
+WILC.US,D,20210108,000000,20.1796,20.1796,19.7834,19.9155,2003.2997465214,0
+WILC.US,D,20210111,000000,19.3011,19.8274,19.1088,19.8274,3585.4571884793,0
+WILC.US,D,20210112,000000,19.4476,19.4476,18.9537,19.192,6306.6843871969,0
+WILC.US,D,20210113,000000,19.3336,19.3336,19.2982,19.2982,1245.6616055574,0
+WILC.US,D,20210114,000000,19.3155,19.3155,18.6715,19.082,6338.0349309609,0
+WILC.US,D,20210115,000000,19.0331,19.0331,18.7164,18.7691,2728.5423255959,0
+WILC.US,D,20210119,000000,18.7691,18.7691,18.593,18.681,1548.716861943,0
+WILC.US,D,20210120,000000,18.7069,18.9451,18.6188,18.8925,2255.149114759,0
+WILC.US,D,20210121,000000,18.5786,18.6093,18.5786,18.6093,1049.1981979695,0
+WILC.US,D,20210122,000000,18.3566,18.4379,18.0638,18.3719,3573.9619890991,0
+WILC.US,D,20210125,000000,18.5136,18.9537,18.2571,18.2829,2248.8790060062,0
+WILC.US,D,20210126,000000,18.6982,18.6982,18.3901,18.3901,3042.0477632361,0
+WILC.US,D,20210127,000000,18.4514,18.7949,18.1873,18.1949,3685.7789285242,0
+WILC.US,D,20210128,000000,18.1873,18.4599,16.1758,17.5519,11567.3056308,0
+WILC.US,D,20210129,000000,17.3844,17.904,17.3844,17.6485,2198.7181359838,0
+WILC.US,D,20210201,000000,18.4686,18.8398,18.0274,18.6628,14153.725491333,0
+WILC.US,D,20210202,000000,19.0514,19.0514,18.4341,18.5652,6493.7426316556,0
+WILC.US,D,20210203,000000,19.324,20.3824,19.103,19.4476,14314.658282655,0
+WILC.US,D,20210204,000000,19.6944,21.8915,19.0159,21.2034,26513.154861238,0
+WILC.US,D,20210205,000000,21.8647,21.8733,21.2561,21.3623,4599.1247701828,0
+WILC.US,D,20210208,000000,21.9614,22.0494,21.3623,21.9795,18595.05252457,0
+WILC.US,D,20210209,000000,22.235,22.2962,21.3795,22.0053,9565.0509024048,0
+WILC.US,D,20210210,000000,22.2962,22.2962,20.4705,21.591,8219.0675568025,0
+WILC.US,D,20210211,000000,21.7049,21.7049,21.2207,21.591,5068.3379085178,0
+WILC.US,D,20210212,000000,22.0407,22.0407,21.2906,21.4321,5073.5629991451,0
+WILC.US,D,20210216,000000,21.8034,21.8034,21.0264,21.0705,1651.1286382388,0
+WILC.US,D,20210217,000000,21.6705,22.3489,21.2207,21.503,18927.368288469,0
+WILC.US,D,20210218,000000,21.7853,21.7853,21.2561,21.2561,1843.4119733248,0
+WILC.US,D,20210219,000000,21.4418,21.6886,20.504,21.4504,1224.761243048,0
+WILC.US,D,20210222,000000,21.8293,22.1384,20.5939,21.9968,6446.7168160095,0
+WILC.US,D,20210223,000000,21.6475,21.9173,21.2207,21.9173,3456.9199590468,0
+WILC.US,D,20210224,000000,21.3441,22.0407,21.103,21.7039,2908.2854431763,0
+WILC.US,D,20210225,000000,21.2111,21.4274,21.1671,21.414,5867.7767745005,0
+WILC.US,D,20210226,000000,21.1671,21.1671,19.8446,19.8446,4861.4243196752,0
+WILC.US,D,20210301,000000,20.9125,22.0407,20.5384,21.591,13870.525579332,0
+WILC.US,D,20210302,000000,21.036,21.3528,20.5049,21.0465,27500.696989805,0
+WILC.US,D,20210303,000000,21.0264,21.036,20.9824,20.9824,1263.4269136903,0
+WILC.US,D,20210304,000000,20.992,20.992,20.2954,20.2954,5332.7274942611,0
+WILC.US,D,20210305,000000,20.2924,20.2924,17.6657,19.3777,25129.550863119,0
+WILC.US,D,20210308,000000,19.5891,20.9183,19.4476,19.5624,19314.024994892,0
+WILC.US,D,20210309,000000,19.9068,20.8217,19.9068,20.259,7448.8891983329,0
+WILC.US,D,20210310,000000,20.4006,20.4628,19.7738,19.7738,6988.0362050017,0
+WILC.US,D,20210311,000000,20.9642,20.9642,20.1796,20.7097,7665.2079503047,0
+WILC.US,D,20210312,000000,20.437,20.5767,19.6944,20.5489,2580.1497517795,0
+WILC.US,D,20210315,000000,20.5499,20.5499,20.0743,20.0743,4379.6709638346,0
+WILC.US,D,20210316,000000,20.5595,20.5595,19.7834,19.9384,3538.4313728332,0
+WILC.US,D,20210317,000000,19.9671,20.4045,19.9671,20.2159,1790.116048926,0
+WILC.US,D,20210318,000000,19.9509,20.303,19.8887,20.303,4161.2621756119,0
+WILC.US,D,20210319,000000,19.7298,20.3661,19.7298,19.8887,1600.9677682163,0
+WILC.US,D,20210322,000000,20.2771,21.5116,20.2771,21.3441,18153.009857498,0
+WILC.US,D,20210323,000000,20.9566,20.9566,20.7796,20.7796,926.93107728975,0
+WILC.US,D,20210324,000000,21.4418,21.5996,20.903,21.4762,11943.51215597,0
+WILC.US,D,20210325,000000,20.8743,21.1671,20.083,20.083,5768.5000525811,0
+WILC.US,D,20210326,000000,20.904,21.0618,20.082,20.4446,4352.5004925725,0
+WILC.US,D,20210329,000000,21.0484,21.0484,20.5241,20.5499,2269.7793685156,0
+WILC.US,D,20210330,000000,20.5241,20.5241,20.3117,20.5058,1479.7456656621,0
+WILC.US,D,20210331,000000,20.4705,20.5939,20.1442,20.1442,7116.5734344342,0
+WILC.US,D,20210401,000000,20.3824,20.6294,20.3824,20.5145,2708.686981212,0
+WILC.US,D,20210405,000000,20.7174,21.2906,20.4446,20.7575,2547.75418989,0
+WILC.US,D,20210406,000000,20.3652,20.815,20.3652,20.815,1511.0962094261,0
+WILC.US,D,20210407,000000,20.2858,20.391,20.2858,20.3824,892.44547914932,0
+WILC.US,D,20210408,000000,20.3824,20.3824,20.3824,20.3824,1180.8704817784,0
+WILC.US,D,20210409,000000,20.347,20.6379,20.347,20.6379,968.73180230845,0
+WILC.US,D,20210412,000000,20.4466,20.4466,20.4466,20.4466,601.93044026933,0
+WILC.US,D,20210413,000000,20.2858,20.4265,20.1719,20.4265,727.33261532544,0
+WILC.US,D,20210414,000000,20.303,20.7001,20.2771,20.7001,740.91785095652,0
+WILC.US,D,20210415,000000,20.303,20.4379,20.303,20.4379,666.72156404832,0
+WILC.US,D,20210416,000000,20.303,20.3117,20.303,20.3117,539.22935274127,0
+WILC.US,D,20210419,000000,20.3814,20.4628,20.3814,20.4628,1432.7198500161,0
+WILC.US,D,20210420,000000,20.5058,20.5499,20.2858,20.2858,2143.332175334,0
+WILC.US,D,20210421,000000,19.7039,20.6475,19.7039,20.1977,1237.3014605536,0
+WILC.US,D,20210422,000000,20.2858,20.6657,19.8092,20.6657,862.13995351076,0
+WILC.US,D,20210423,000000,20.8064,20.8064,20.0303,20.1355,1046.0631435931,0
+WILC.US,D,20210426,000000,20.4188,20.6341,20.347,20.6341,3636.6630766272,0
+WILC.US,D,20210427,000000,20.815,20.815,20.6379,20.6379,1678.2991095009,0
+WILC.US,D,20210428,000000,20.7451,20.815,20.5499,20.8064,5147.7592860533,0
+WILC.US,D,20210429,000000,20.7967,20.7967,20.391,20.4188,986.4971104414,0
+WILC.US,D,20210430,000000,20.4446,20.4446,19.9767,19.9767,1611.417949471,0
+WILC.US,D,20210503,000000,20.2858,20.2858,20.0647,20.0647,1599.9227500909,0
+WILC.US,D,20210504,000000,19.0456,20.3652,19.0456,20.3652,4217.6931543872,0
+WILC.US,D,20210506,000000,19.6188,19.8446,19.5624,19.8446,1368.9737443625,0
+WILC.US,D,20210507,000000,20.2503,22.0494,19.9155,20.3566,15084.836641125,0
+WILC.US,D,20210510,000000,20.2858,20.3298,20.1623,20.1623,9736.4338749815,0
+WILC.US,D,20210511,000000,19.6246,20.0695,19.6246,19.7327,1419.134614385,0
+WILC.US,D,20210512,000000,19.925,19.925,19.925,19.925,521.46404460832,0
+WILC.US,D,20210513,000000,20.5058,20.5499,20.1537,20.1537,2959.4913313242,0
+WILC.US,D,20210514,000000,21.1671,21.1671,20.2954,20.2954,1359.5685812333,0
+WILC.US,D,20210517,000000,21.08,21.08,20.5499,20.6294,611.33560339854,0
+WILC.US,D,20210518,000000,21.0408,21.0408,20.5939,20.5939,861.09493538529,0
+WILC.US,D,20210519,000000,20.5326,20.5326,20.4887,20.4887,410.69212330876,0
+WILC.US,D,20210520,000000,20.6561,20.8589,20.6561,20.8589,2445.3424135941,0
+WILC.US,D,20210521,000000,20.4092,20.7174,20.4092,20.7174,3802.8209585765,0
+WILC.US,D,20210524,000000,20.6475,20.7097,20.6475,20.7097,829.74439162126,0
+WILC.US,D,20210525,000000,20.6121,20.6121,19.9729,20.2064,6889.8045012078,0
+WILC.US,D,20210526,000000,19.6542,20.1183,19.6542,19.8533,3175.810083296,0
+WILC.US,D,20210527,000000,20.1183,20.1183,19.7126,19.8887,1576.9323513306,0
+WILC.US,D,20210601,000000,20.8283,20.8283,20.8283,20.8283,1030.387871711,0
+WILC.US,D,20210602,000000,20.2236,20.2236,20.1097,20.1719,971.86685668485,0
+WILC.US,D,20210604,000000,20.2332,20.2332,20.2064,20.2064,489.06848271883,0
+WILC.US,D,20210607,000000,20.1796,20.1796,19.6944,19.7126,5277.3415336113,0
+WILC.US,D,20210608,000000,20.3824,20.391,20.1001,20.303,4463.2724138721,0
+WILC.US,D,20210611,000000,19.8178,19.8178,19.8178,19.8178,437.86259457092,0
+WILC.US,D,20210614,000000,19.9767,19.9767,19.8972,19.8972,2311.5800935343,0
+WILC.US,D,20210615,000000,19.6149,19.6149,19.6149,19.6149,660.45145529551,0
+WILC.US,D,20210617,000000,19.0331,19.5451,18.4686,18.4686,2191.4030091055,0
+WILC.US,D,20210618,000000,18.4418,19.1394,18.3719,19.1394,2172.5926828471,0
+WILC.US,D,20210621,000000,19.0246,19.3901,18.6982,19.2274,1984.4894202629,0
+WILC.US,D,20210622,000000,19.347,19.5269,19.148,19.5269,1843.4119733248,0
+WILC.US,D,20210623,000000,19.2188,19.5097,19.192,19.192,1422.2696687614,0
+WILC.US,D,20210624,000000,19.5451,19.6504,19.324,19.324,1676.20907325,0
+WILC.US,D,20210625,000000,19.3777,19.7174,19.3777,19.5805,1212.2210255424,0
+WILC.US,D,20210628,000000,19.6771,19.748,19.5891,19.6992,5170.7496848136,0
+WILC.US,D,20210629,000000,20.083,20.083,19.5978,19.5978,1191.320663033,0
+WILC.US,D,20210630,000000,20.1537,20.1537,19.5451,19.5891,2936.5009325639,0
+WILC.US,D,20210701,000000,19.6685,20.2676,19.5624,19.8628,4674.3660752165,0
+WILC.US,D,20210702,000000,19.7126,20.2858,19.4331,19.5451,2585.3748424068,0
+WILC.US,D,20210706,000000,19.6685,19.6685,18.8303,18.8303,1166.2402280218,0
+WILC.US,D,20210708,000000,18.593,19.2811,18.593,19.2811,1362.7036356097,0
+WILC.US,D,20210712,000000,18.548,19.1394,18.5221,19.1394,2545.664153639,0
+WILC.US,D,20210713,000000,18.5221,19.1834,18.5221,18.6093,8549.2932844503,0
+WILC.US,D,20210714,000000,18.7691,18.7691,18.5652,18.5652,1352.2534543551,0
+WILC.US,D,20210715,000000,18.5221,18.927,18.4064,18.4064,6259.6585715508,0
+WILC.US,D,20210716,000000,19.1307,19.1307,18.3719,18.3719,702.25218031422,0
+WILC.US,D,20210719,000000,17.904,17.904,16.7576,17.8169,3854.0268467244,0
+WILC.US,D,20210720,000000,17.9404,18.0322,17.9404,18.0322,1214.3110617933,0
+WILC.US,D,20210721,000000,18.3854,18.3854,18.3854,18.3854,1022.0277267073,0
+WILC.US,D,20210722,000000,18.5835,18.5835,18.2312,18.2312,808.84402911191,0
+WILC.US,D,20210723,000000,18.4734,18.4734,18.0456,18.081,709.56730719249,0
+WILC.US,D,20210726,000000,19.236,19.8016,19.236,19.8016,1826.6916833173,0
+WILC.US,D,20210727,000000,19.4963,19.4963,18.1691,18.6495,2663.7512018169,0
+WILC.US,D,20210728,000000,18.9978,19.7126,18.2925,19.3862,5810.3007775998,0
+WILC.US,D,20210729,000000,19.4035,19.4035,18.548,18.7069,7585.7865727692,0
+WILC.US,D,20210730,000000,18.6982,19.2628,18.6982,19.2628,5528.1458837235,0
+WILC.US,D,20210802,000000,19.5097,19.5097,19.4035,19.4217,2931.2758419366,0
+WILC.US,D,20210803,000000,19.4915,19.7566,17.7011,19.3862,17202.043363322,0
+WILC.US,D,20210804,000000,19.5978,19.7566,19.1566,19.7039,7935.8676448008,0
+WILC.US,D,20210805,000000,19.7566,20.903,19.5891,19.836,18875.117382195,0
+WILC.US,D,20210806,000000,20.0647,20.3117,19.8972,20.0303,8016.3340404618,0
+WILC.US,D,20210809,000000,20.3652,20.6121,20.1097,20.2159,8199.2122124187,0
+WILC.US,D,20210810,000000,20.1796,20.4705,20.1097,20.4705,3726.5346354174,0
+WILC.US,D,20210811,000000,20.4092,20.4092,19.8714,20.1097,6883.534392455,0
+WILC.US,D,20210812,000000,20.1183,20.1442,20.1183,20.1442,381.43161579567,0
+WILC.US,D,20210813,000000,20.4628,20.4628,20.1719,20.1719,3463.1900677996,0
+WILC.US,D,20210816,000000,20.5863,20.5863,19.2274,19.9326,3535.2963184568,0
+WILC.US,D,20210817,000000,19.3069,19.3069,19.3069,19.3069,368.89139829006,0
+WILC.US,D,20210818,000000,19.2714,19.2714,19.2628,19.2628,1294.7774574543,0
+WILC.US,D,20210819,000000,19.2274,20.3729,19.2274,19.8628,2869.619772534,0
+WILC.US,D,20210823,000000,19.2628,19.836,19.2628,19.6332,2590.5999330341,0
+WILC.US,D,20210824,000000,19.6332,19.6332,19.3155,19.3155,1879.9876077162,0
+WILC.US,D,20210825,000000,19.3508,20.1001,19.104,19.104,2842.4493012718,0
+WILC.US,D,20210826,000000,19.2006,19.7834,19.2006,19.324,870.5000985145,0
+WILC.US,D,20210830,000000,19.7566,19.8887,19.4035,19.8857,5972.2785870472,0
+WILC.US,D,20210831,000000,19.4217,20.083,19.4217,19.7039,1664.7138738699,0
+WILC.US,D,20210901,000000,20.1977,20.2771,19.66,20.1097,8051.8646567277,0
+WILC.US,D,20210902,000000,20.1097,20.2771,19.6246,20.1977,10847.288142354,0
+WILC.US,D,20210903,000000,19.8016,20.2475,19.8016,20.1881,2986.6618025864,0
+WILC.US,D,20210907,000000,20.2858,20.4188,19.8628,20.2332,9119.8731809556,0
+WILC.US,D,20210908,000000,20.3738,20.7528,20.1097,20.7528,17063.055952635,0
+WILC.US,D,20210909,000000,20.4168,21.0618,19.8551,21.0618,15879.05041648,0
+WILC.US,D,20210910,000000,20.5097,20.5786,19.6312,20.2111,6054.8350189592,0
+WILC.US,D,20210913,000000,20.5384,20.5863,20.2293,20.4351,5098.6434341563,0
+WILC.US,D,20210914,000000,20.4006,20.4006,19.9681,19.9681,2688.8316368281,0
+WILC.US,D,20210915,000000,20.0331,20.2571,19.991,20.2571,4172.7573749921,0
+WILC.US,D,20210916,000000,20.1221,20.2571,20.1174,20.2245,1497.510973795,0
+WILC.US,D,20210917,000000,20.1269,20.2485,20.1269,20.2485,1159.970119269,0
+WILC.US,D,20210920,000000,19.9566,20.0236,19.9116,19.9489,1063.828451726,0
+WILC.US,D,20210921,000000,20.0705,20.1078,19.8954,20.1078,1685.6142363792,0
+WILC.US,D,20210922,000000,19.659,20.0983,19.659,19.7806,3850.891792348,0
+WILC.US,D,20210923,000000,19.8274,20.1078,19.5939,19.9298,5775.8151794593,0
+WILC.US,D,20210924,000000,19.6121,20.0427,19.6121,20.0427,370.98143454099,0
+WILC.US,D,20210927,000000,19.9212,19.9681,19.9212,19.9212,1449.4401400235,0
+WILC.US,D,20210928,000000,19.9795,19.9795,19.9795,19.9795,451.447830202,0
+WILC.US,D,20210929,000000,20.0054,20.0054,19.9212,19.9212,1141.1597930106,0
+WILC.US,D,20210930,000000,19.9116,20.0379,19.014,19.014,8273.4084993269,0
+WILC.US,D,20211001,000000,19.3413,20.2016,19.3125,19.3125,2204.9882447366,0
+WILC.US,D,20211004,000000,20.1652,20.1652,19.06,19.9662,4404.7513988459,0
+WILC.US,D,20211005,000000,19.3968,19.3968,19.3968,19.3968,295.74012950733,0
+WILC.US,D,20211006,000000,18.8734,18.8734,18.7891,18.7891,569.53487837983,0
+WILC.US,D,20211007,000000,19.0322,19.1681,18.9384,19.014,616.56069402587,0
+WILC.US,D,20211008,000000,19.6312,19.6312,19.0791,19.0791,1193.410699284,0
+WILC.US,D,20211011,000000,19.1728,19.6399,19.126,19.126,587.30018651278,0
+WILC.US,D,20211012,000000,19.126,19.1355,19.126,19.1355,706.43225281609,0
+WILC.US,D,20211013,000000,19.126,19.3107,19.126,19.3107,913.34584165867,0
+WILC.US,D,20211014,000000,19.1728,19.547,19.1537,19.1537,965.59674793205,0
+WILC.US,D,20211015,000000,19.5557,19.5557,18.9767,18.9767,5685.9436206691,0
+WILC.US,D,20211018,000000,18.7844,18.8734,18.7844,18.8734,1840.2769189484,0
+WILC.US,D,20211019,000000,18.8169,19.0695,18.8169,19.0226,26383.572613681,0
+WILC.US,D,20211020,000000,19.2102,19.6781,19.1728,19.6781,2624.0405130491,0
+WILC.US,D,20211021,000000,19.6685,19.6685,19.3882,19.547,2049.2805440419,0
+WILC.US,D,20211022,000000,19.4647,19.4647,19.3174,19.3174,498.47364584804,0
+WILC.US,D,20211025,000000,19.547,19.547,19.2849,19.3222,5344.2226936412,0
+WILC.US,D,20211026,000000,19.8704,19.8704,19.3508,19.4063,1741.000197029,0
+WILC.US,D,20211027,000000,19.6494,19.6494,19.6494,19.6494,1164.1501917709,0
+WILC.US,D,20211028,000000,19.8743,20.0983,19.2666,19.2666,169796.63506222,0
+WILC.US,D,20211029,000000,19.304,19.8877,19.304,19.6781,868.41006226356,0
+WILC.US,D,20211101,000000,20.0054,20.3327,19.7528,20.0236,3153.8647026612,0
+WILC.US,D,20211102,000000,19.9681,20.3231,19.724,20.3231,1855.9521908304,0
+WILC.US,D,20211103,000000,20.4178,20.4178,20.1078,20.1078,1265.5169499412,0
+WILC.US,D,20211104,000000,20.6016,20.7442,20.1643,20.1643,4459.0923413702,0
+WILC.US,D,20211105,000000,20.4896,20.4896,20.2571,20.2571,4674.3660752165,0
+WILC.US,D,20211108,000000,20.5193,20.6035,20.3977,20.4637,2877.9799175377,0
+WILC.US,D,20211109,000000,20.3413,20.5097,20.3413,20.5097,1168.3302642728,0
+WILC.US,D,20211110,000000,20.2954,20.4121,20.1547,20.3977,2133.9270122048,0
+WILC.US,D,20211111,000000,20.1078,20.1547,20.1078,20.1547,745.09792345839,0
+WILC.US,D,20211112,000000,20.1824,20.3576,20.1078,20.2111,859.00489913435,0
+WILC.US,D,20211115,000000,20.4446,20.7528,19.9212,19.9212,4115.2813780913,0
+WILC.US,D,20211116,000000,20.5566,20.5566,19.837,19.9958,1256.111786812,0
+WILC.US,D,20211117,000000,20.5757,20.5757,19.8551,19.9767,1180.8704817784,0
+WILC.US,D,20211118,000000,20.4073,20.4073,20.0331,20.3355,638.50607466069,0
+WILC.US,D,20211119,000000,20.3699,20.3882,20.1738,20.2111,772.26839472054,0
+WILC.US,D,20211122,000000,20.4351,20.5662,20.1078,20.1078,3968.9788405259,0
+WILC.US,D,20211123,000000,20.3604,20.5384,20.3604,20.4724,2269.7793685156,0
+WILC.US,D,20211124,000000,20.5757,20.5757,20.3231,20.5757,3770.425396687,0
+WILC.US,D,20211126,000000,20.2293,20.2293,20.2197,20.2197,1124.4395030031,0
+WILC.US,D,20211129,000000,20.6131,20.6131,19.9212,20.5662,6957.7306793632,0
+WILC.US,D,20211130,000000,20.5853,20.5853,19.8466,20.0983,4140.3618131026,0
+WILC.US,D,20211201,000000,19.9681,19.9681,19.8274,19.9681,52189.250203977,0
+WILC.US,D,20211202,000000,19.0226,19.0226,18.8083,18.8456,4309.6547494283,0
+WILC.US,D,20211203,000000,18.7987,18.8925,18.1815,18.4236,2655.3910568131,0
+WILC.US,D,20211206,000000,18.0685,18.1069,17.8255,18.1069,3354.5081827509,0
+WILC.US,D,20211207,000000,18.4428,18.4428,18.1911,18.1911,1953.1388764989,0
+WILC.US,D,20211208,000000,18.1154,19.1355,18.1154,19.1355,1040.8380529657,0
+WILC.US,D,20211209,000000,18.1997,18.237,18.0246,18.0246,1562.302097574,0
+WILC.US,D,20211210,000000,18.0782,18.9767,18.0782,18.9767,309.3253651384,0
+WILC.US,D,20211213,000000,18.8829,18.8829,17.882,17.882,1218.4911342952,0
+WILC.US,D,20211214,000000,17.7796,17.7796,17.6858,17.6858,1530.95155381,0
+WILC.US,D,20211215,000000,17.6954,18.0973,17.3394,18.0973,2323.0752929144,0
+WILC.US,D,20211216,000000,18.0973,18.0973,17.6141,17.77,2918.735624431,0
+WILC.US,D,20211217,000000,17.3586,17.5356,17.3586,17.5356,2826.7740293898,0
+WILC.US,D,20211220,000000,17.6763,17.6763,17.6763,17.6763,1337.6232005985,0
+WILC.US,D,20211221,000000,17.9097,17.994,17.3021,17.994,7347.5224401626,0
+WILC.US,D,20211222,000000,17.6389,17.9384,17.6389,17.9384,643.73116528803,0
+WILC.US,D,20211223,000000,17.9566,17.9805,17.8074,17.9097,3677.4187835204,0
+WILC.US,D,20211227,000000,17.9662,18.0782,17.8255,17.9566,3156.9997570376,0
+WILC.US,D,20211228,000000,18.0973,18.0973,17.8543,17.8543,1262.3818955648,0
+WILC.US,D,20211229,000000,17.9662,18.0504,17.7977,18.0504,1154.7450286417,0
+WILC.US,D,20211230,000000,17.7977,18.0782,17.7977,17.9566,2738.9925068505,0
+WILC.US,D,20211231,000000,17.7977,17.7977,17.7977,17.7977,646.86621966443,0
+WILC.US,D,20220103,000000,18.0973,18.3308,17.9384,18.1442,5254.351134851,0
+WILC.US,D,20220104,000000,18.5366,18.5366,17.8074,18.5183,4086.0208705783,0
+WILC.US,D,20220105,000000,18.658,18.7987,18.303,18.303,6552.2636466818,0
+WILC.US,D,20220106,000000,18.2284,18.237,18.2284,18.237,251.84936823769,0
+WILC.US,D,20220107,000000,18.237,18.237,18.172,18.237,1037.7029985893,0
+WILC.US,D,20220110,000000,17.8255,18.237,17.8169,18.237,520.41902648286,0
+WILC.US,D,20220111,000000,18.237,18.4714,18.0877,18.4619,4444.4620876136,0
+WILC.US,D,20220112,000000,18.4714,18.4714,18.2465,18.2839,3149.6846301593,0
+WILC.US,D,20220113,000000,18.2658,18.2734,17.77,17.77,5159.2544854335,0
+WILC.US,D,20220114,000000,17.77,17.9012,17.7605,17.9012,1472.4305387838,0
+WILC.US,D,20220118,000000,17.9471,18.0504,17.77,18.0504,704.34221656515,0
+WILC.US,D,20220119,000000,18.0504,18.1911,17.7796,18.0035,2102.5764684408,0
+WILC.US,D,20220120,000000,17.7977,17.8629,17.77,17.77,2220.6635166186,0
+WILC.US,D,20220121,000000,17.5643,17.5643,17.3117,17.4428,9427.1085098431,0
+WILC.US,D,20220124,000000,17.3021,17.414,16.2791,17.4055,4415.2015801005,0
+WILC.US,D,20220125,000000,16.6667,17.1107,16.6658,17.1107,638.50607466069,0
+WILC.US,D,20220126,000000,17.3021,17.3021,17.0217,17.0313,2232.1587159988,0
+WILC.US,D,20220127,000000,17.3758,17.3758,17.0313,17.1241,3314.7974939832,0
+WILC.US,D,20220131,000000,17.3117,18.4246,17.3117,18.3403,9647.6073343167,0
+WILC.US,D,20220201,000000,17.9566,18.3308,17.9566,18.3308,1161.0151373945,0
+WILC.US,D,20220202,000000,18.1154,18.2839,18.0782,18.2465,4252.1787525276,0
+WILC.US,D,20220203,000000,18.0226,18.303,16.8342,18.2753,2546.7091717645,0
+WILC.US,D,20220204,000000,17.4897,18.237,17.4897,18.237,765.99828596774,0
+WILC.US,D,20220207,000000,17.9566,18.1911,17.9566,18.1911,997.99230982154,0
+WILC.US,D,20220208,000000,18.1911,18.4714,18.06,18.4055,1722.1898707706,0
+WILC.US,D,20220209,000000,18.4619,18.7001,18.2465,18.682,5434.0942524314,0
+WILC.US,D,20220210,000000,18.7049,18.7049,18.1528,18.658,2806.9186850059,0
+WILC.US,D,20220211,000000,18.1623,18.2284,18.1623,18.2284,897.67056977665,0
+WILC.US,D,20220214,000000,17.4609,17.77,17.4609,17.77,912.3008235332,0
+WILC.US,D,20220215,000000,17.6801,18.1442,17.6801,18.0973,1376.2888712408,0
+WILC.US,D,20220216,000000,17.9097,18.0035,17.77,17.8915,3271.951750839,0
+WILC.US,D,20220217,000000,17.4428,18.0504,17.4428,18.0504,2798.5585400022,0
+WILC.US,D,20220218,000000,17.6111,17.6111,17.5825,17.5825,499.51866397351,0
+WILC.US,D,20220222,000000,17.7796,17.7796,17.7605,17.77,1471.3855206584,0
+WILC.US,D,20220223,000000,17.6111,17.6111,17.6111,17.6111,396.06186955221,0
+WILC.US,D,20220224,000000,17.4514,17.9566,17.4514,17.9566,1185.0505542802,0
+WILC.US,D,20220225,000000,18.0504,18.2839,17.6571,18.2839,3111.018959517,0
+WILC.US,D,20220228,000000,17.8255,18.0504,17.8255,18.0504,669.85661842472,0
+WILC.US,D,20220301,000000,17.882,17.9097,17.882,17.9097,287.37998450359,0
+WILC.US,D,20220302,000000,17.5499,18.0504,17.5499,18.0035,1503.7810825479,0
+WILC.US,D,20220303,000000,17.8255,18.2189,17.8255,17.9012,3456.9199590468,0
+WILC.US,D,20220304,000000,17.771,17.771,17.4897,17.7136,5102.8235066582,0
+WILC.US,D,20220307,000000,17.7136,17.7136,17.0868,17.0868,1533.0415900609,0
+WILC.US,D,20220308,000000,18.2227,18.2227,17.3117,17.5825,2788.1083587475,0
+WILC.US,D,20220309,000000,17.5547,17.5547,17.0045,17.1528,1455.7102487763,0
+WILC.US,D,20220310,000000,17.3021,17.8169,17.1432,17.1806,2641.8058211821,0
+WILC.US,D,20220314,000000,16.9002,17.3959,16.9002,16.9183,1450.485158149,0
+WILC.US,D,20220315,000000,17.2083,17.4897,17.0121,17.4897,1828.7817195683,0
+WILC.US,D,20220317,000000,17.0772,17.5098,16.9844,17.5098,2583.2848061559,0
+WILC.US,D,20220318,000000,17.5729,17.5729,17.3298,17.3959,953.05653042644,0
+WILC.US,D,20220321,000000,17.1059,17.4007,16.9749,17.4007,4996.2316578605,0
+WILC.US,D,20220322,000000,17.5308,17.5356,17.2083,17.4897,6543.903501678,0
+WILC.US,D,20220323,000000,17.1432,17.704,17.1432,17.3959,4285.6193325426,0
+WILC.US,D,20220324,000000,18.1614,18.2284,17.3298,18.172,4427.7417976062,0
+WILC.US,D,20220325,000000,18.5643,18.5643,17.4926,17.7127,6376.7006016032,0
+WILC.US,D,20220328,000000,17.8466,17.8466,17.5249,17.569,883.04031602011,0
+WILC.US,D,20220329,000000,17.8561,17.9423,17.5882,17.8944,3398.3989440206,0
+WILC.US,D,20220330,000000,17.4734,17.9422,17.4734,17.7653,1240.43651493,0
+WILC.US,D,20220331,000000,17.4639,17.4925,17.4639,17.4734,585.21015026185,0
+WILC.US,D,20220401,000000,17.5021,17.5021,17.5021,17.5021,285.28994825265,0
+WILC.US,D,20220404,000000,17.5116,17.5595,17.5021,17.5595,1341.8032731004,0
+WILC.US,D,20220405,000000,17.4925,17.8275,17.4925,17.569,1752.4953964091,0
+WILC.US,D,20220406,000000,17.7892,17.7892,17.7892,17.7892,320.82056451855,0
+WILC.US,D,20220408,000000,17.6121,17.6121,17.483,17.515,1576.9323513306,0
+WILC.US,D,20220411,000000,17.5116,17.5116,17.5116,17.5116,290.51503887999,0
+WILC.US,D,20220412,000000,17.5777,17.7892,17.5777,17.6695,1496.4659556696,0
+WILC.US,D,20220413,000000,17.7892,17.7892,17.5499,17.5595,382.47663392114,0
+WILC.US,D,20220414,000000,17.5595,17.5595,17.5595,17.5595,676.12672717753,0
+WILC.US,D,20220418,000000,17.7605,18.8992,17.7605,18.0858,4518.6583745218,0
+WILC.US,D,20220419,000000,19.5978,19.5978,17.7317,18.0715,1469.2954844074,0
+WILC.US,D,20220420,000000,17.9901,18.8513,17.9231,17.9231,3575.0070072246,0
+WILC.US,D,20220421,000000,17.9423,17.9423,17.1098,17.1098,4038.9950549322,0
+WILC.US,D,20220422,000000,17.3107,17.3203,17.3107,17.3203,414.87219581063,0
+WILC.US,D,20220425,000000,17.0524,18.1832,17.0332,17.9901,7786.430052859,0
+WILC.US,D,20220426,000000,17.5978,17.5978,17.4562,17.5595,2997.111983841,0
+WILC.US,D,20220427,000000,17.3012,17.3012,17.2533,17.2533,540.27437086674,0
+WILC.US,D,20220429,000000,17.2246,17.2246,17.2246,17.2246,284.24493012718,0
+WILC.US,D,20220502,000000,17.215,17.4542,17.215,17.3203,1551.8519163194,0
+WILC.US,D,20220504,000000,17.0141,17.0141,17.0141,17.0141,386.65670642301,0
+WILC.US,D,20220505,000000,17.0141,17.0236,17.0141,17.0141,1025.1627810837,0
+WILC.US,D,20220509,000000,16.7365,17.0365,16.7365,16.7844,1936.4185864914,0
+WILC.US,D,20220510,000000,16.9471,17.0572,16.9471,17.0572,436.81757644545,0
+WILC.US,D,20220513,000000,16.7653,17.0524,16.7653,17.0524,1655.3087107407,0
+WILC.US,D,20220516,000000,16.7365,16.7365,16.66,16.66,492.20353709523,0
+WILC.US,D,20220517,000000,16.5452,16.5452,16.5452,16.5452,634.32600215882,0
+WILC.US,D,20220519,000000,15.6552,16.8557,15.6552,15.815,5379.7533099071,0
+WILC.US,D,20220520,000000,16.3872,16.3872,15.9614,15.9614,1727.4149613979,0
+WILC.US,D,20220523,000000,15.7796,16.1002,15.6648,16.1002,515.19393585552,0
+WILC.US,D,20220524,000000,15.6935,16.9853,15.6553,16.0667,3696.2291097788,0
+WILC.US,D,20220525,000000,15.7796,16.4591,15.6935,16.4591,877.81522539277,0
+WILC.US,D,20220526,000000,15.7892,16.2485,15.6648,15.7318,3125.6492132735,0
+WILC.US,D,20220527,000000,15.7605,15.9963,15.7605,15.9963,2014.7949459015,0
+WILC.US,D,20220531,000000,15.6648,15.7544,15.4447,15.6839,1444.2150493962,0
+WILC.US,D,20220601,000000,15.6743,15.7222,15.5117,15.5117,886.17537039651,0
+WILC.US,D,20220602,000000,15.5213,15.5213,15.5213,15.5213,177.65308132949,0
+WILC.US,D,20220603,000000,15.4925,15.4925,15.4925,15.4925,172.42799070215,0
+WILC.US,D,20220606,000000,15.5165,15.5165,15.3872,15.3872,1011.5775454526,0
+WILC.US,D,20220607,000000,15.3107,15.3107,14.727,15.1241,2013.749927776,0
+WILC.US,D,20220608,000000,14.957,14.957,14.0476,14.239,631.19094778242,0
+WILC.US,D,20220609,000000,14.0476,14.0476,14.0476,14.0476,619.69574840228,0
+WILC.US,D,20220610,000000,14.3347,14.3347,14.3347,14.3347,411.73714143423,0
+WILC.US,D,20220613,000000,14.1242,14.1242,13.7673,13.7673,1251.9317143102,0
+WILC.US,D,20220614,000000,13.3491,13.3491,13.3491,13.3491,303.0552563856,0
+WILC.US,D,20220616,000000,12.3634,12.6792,12.3634,12.6792,764.95326784227,0
+WILC.US,D,20220617,000000,12.9185,12.9185,12.6888,12.6888,257.07445886503,0
+WILC.US,D,20220621,000000,13.1959,13.2151,13.1959,13.2151,391.88179705034,0
+WILC.US,D,20220622,000000,13.5404,16.2199,12.9662,15.7892,49342.620830203,0
+WILC.US,D,20220623,000000,15.3012,15.3107,14.9662,14.9662,2946.9511138186,0
+WILC.US,D,20220624,000000,15.1194,15.1768,15.1194,15.1768,471.30317458588,0
+WILC.US,D,20220627,000000,15.7892,15.7892,15.5595,15.5595,934.24620416802,0
+WILC.US,D,20220628,000000,15.4543,15.4543,15.3107,15.3107,387.70172454847,0
+WILC.US,D,20220629,000000,15.2342,15.4543,15.1577,15.1577,803.61893848457,0
+WILC.US,D,20220630,000000,15.1194,15.1194,14.5452,15.0715,2189.3129728546,0
+WILC.US,D,20220701,000000,14.6409,15.3298,14.1242,15.0236,2645.9858936839,0
+WILC.US,D,20220705,000000,15.2151,15.6169,15.2151,15.3203,1118.1693942503,0
+WILC.US,D,20220706,000000,14.8514,14.8514,14.8514,14.8514,317.68551014215,0
+WILC.US,D,20220711,000000,14.8706,15.7605,14.8706,15.2151,639.55109278616,0
+WILC.US,D,20220712,000000,15.2533,15.5021,15.1959,15.5021,651.0462921663,0
+WILC.US,D,20220713,000000,15.0715,15.1768,15.0715,15.1768,534.00426211394,0
+WILC.US,D,20220714,000000,15.0236,15.0428,15.0236,15.0428,648.95625591537,0
+WILC.US,D,20220715,000000,15.3586,15.3586,15.1289,15.1289,543.40942524314,0
+WILC.US,D,20220718,000000,14.9758,14.9758,14.3538,14.3538,914.39085978414,0
+WILC.US,D,20220719,000000,14.3825,14.9136,14.0667,14.4496,3004.4271107193,0
+WILC.US,D,20220720,000000,14.928,14.9806,14.3538,14.8036,7354.8375670409,0
+WILC.US,D,20220721,000000,14.4208,14.8323,14.2581,14.6026,3193.5753914289,0
+WILC.US,D,20220722,000000,14.4782,14.7357,14.2007,14.7357,1333.4431280966,0
+WILC.US,D,20220725,000000,14.593,15.4065,14.593,15.1098,1022.0277267073,0
+WILC.US,D,20220727,000000,14.8897,14.8897,14.8897,14.8897,263.34456761783,0
+WILC.US,D,20220729,000000,14.4017,14.7892,14.4017,14.4687,3472.5952309288,0
+WILC.US,D,20220801,000000,14.3634,15.7892,14.3538,15.7892,2096.306359688,0
+WILC.US,D,20220802,000000,15.0715,15.0715,14.3634,14.3634,3380.6336358876,0
+WILC.US,D,20220803,000000,14.6217,14.7174,14.6122,14.6505,3944.9434236401,0
+WILC.US,D,20220804,000000,14.6888,14.6888,13.8755,13.8755,5516.6506843434,0
+WILC.US,D,20220805,000000,14.1146,14.593,14.1146,14.3107,2913.5105338036,0
+WILC.US,D,20220808,000000,14.5452,14.5452,14.5452,14.5452,1074.2786329807,0
+WILC.US,D,20220809,000000,14.3538,14.5356,14.3538,14.5165,2290.6797310249,0
+WILC.US,D,20220810,000000,14.5452,15.2054,14.5452,14.6314,1374.1988349899,0
+WILC.US,D,20220811,000000,14.6409,15.2629,14.6409,15.2629,1732.6400520253,0
+WILC.US,D,20220812,000000,14.8323,15.2629,14.8323,15.0236,940.51631292083,0
+WILC.US,D,20220815,000000,14.8801,15.3012,14.8801,15.3012,4010.7795655446,0
+WILC.US,D,20220816,000000,14.9184,15.5403,14.7844,15.1289,7378.8729839266,0
+WILC.US,D,20220817,000000,15.7892,16.2199,15.3107,16.172,6777.9875617827,0
+WILC.US,D,20220818,000000,16.172,16.2007,15.7987,16.1911,7582.6515183928,0
+WILC.US,D,20220819,000000,16.2199,16.7365,16.0188,16.7174,7410.2235276906,0
+WILC.US,D,20220822,000000,16.4323,17.1385,15.8084,16.4591,16402.604497339,0
+WILC.US,D,20220823,000000,15.837,16.1624,15.7892,15.8084,960.37165730471,0
+WILC.US,D,20220824,000000,15.2054,16.8418,15.2054,16.8418,2286.4996585231,0
+WILC.US,D,20220825,000000,15.5022,15.7413,15.5022,15.6839,4857.2442471733,0
+WILC.US,D,20220826,000000,16.0476,16.0757,15.5883,15.9902,4091.2459612056,0
+WILC.US,D,20220829,000000,15.6648,16.5165,15.3586,16.172,6677.6658217379,0
+WILC.US,D,20220830,000000,15.9136,16.3346,15.8849,16.239,6181.2822121408,0
+WILC.US,D,20220831,000000,14.8945,16.0572,14.3729,15.6074,29451.745830053,0
+WILC.US,D,20220901,000000,15.5596,15.8084,15.3681,15.8084,966.64176605752,0
+WILC.US,D,20220902,000000,16.2581,16.2581,15.5978,16.1337,2828.8640656407,0
+WILC.US,D,20220906,000000,16.1146,16.2667,15.6743,15.6839,1413.9095237576,0
+WILC.US,D,20220907,000000,16.2199,16.2581,15.6457,15.7127,2761.9829056108,0
+WILC.US,D,20220908,000000,15.6457,16.4877,15.6457,16.0284,7429.0338539491,0
+WILC.US,D,20220909,000000,16.4877,17.0332,16.1241,16.66,12415.860348681,0
+WILC.US,D,20220912,000000,16.6796,17.18,16.1964,16.7777,5984.7881922048,0
+WILC.US,D,20220913,000000,16.5128,17.0721,16.2675,16.6404,4016.6979334944,0
+WILC.US,D,20220914,000000,16.503,16.6906,15.9438,16.5815,2679.4973019936,0
+WILC.US,D,20220915,000000,16.5717,16.5717,15.7388,16.4343,1828.4587903296,0
+WILC.US,D,20220916,000000,15.8947,16.5177,15.8947,16.1792,1465.6208140992,0
+WILC.US,D,20220919,000000,15.983,16.1596,15.5513,16.1596,14875.337817648,0
+WILC.US,D,20220920,000000,15.8948,16.4343,14.7173,15.669,1286.2402415808,0
+WILC.US,D,20220921,000000,15.306,15.3158,14.5015,14.5015,14697.995660726,0
+WILC.US,D,20220922,000000,14.629,14.629,14.0796,14.2758,4779.0653666976,0
+WILC.US,D,20220923,000000,13.6086,14.0796,13.6086,14.0796,764.4058488,0
+WILC.US,D,20220926,000000,13.5745,13.589,13.1965,13.5399,1204.7036177088,0
+WILC.US,D,20220927,000000,13.2946,13.8588,12.8629,13.2848,8625.5555978592,0
+WILC.US,D,20220928,000000,13.1769,13.4127,13.1769,13.2063,948.8824603104,0
+WILC.US,D,20220929,000000,13.118,13.1867,13.118,13.1867,884.6723690112,0
+WILC.US,D,20221003,000000,12.7648,12.7648,12.3233,12.5882,2634.652158864,0
+WILC.US,D,20221004,000000,12.598,12.755,12.598,12.6078,2588.787807936,0
+WILC.US,D,20221005,000000,12.5293,12.5392,12.3527,12.5392,2720.2656139296,0
+WILC.US,D,20221006,000000,12.6569,12.6569,12.2742,12.5686,1165.9737213696,0
+WILC.US,D,20221007,000000,12.3676,12.3676,11.9406,11.9505,1771.3831536192,0
+WILC.US,D,20221010,000000,11.9505,12.6569,11.7739,12.5195,8516.5003634304,0
+WILC.US,D,20221011,000000,12.5195,12.5195,12.5195,12.5195,356.72272944,0
+WILC.US,D,20221013,000000,12.5418,13.638,12.5418,13.3437,17709.754704998,0
+WILC.US,D,20221014,000000,13.0199,14.2267,13.0199,13.4909,6817.4809634976,0
+WILC.US,D,20221017,000000,14.1833,14.1833,13.4418,14.1679,1546.1382301728,0
+WILC.US,D,20221018,000000,13.5301,13.7361,12.9807,13.5656,22236.056537693,0
+WILC.US,D,20221019,000000,13.4026,14.0305,13.3535,14.0305,1445.2366581312,0
+WILC.US,D,20221020,000000,13.6577,13.7852,13.4124,13.638,17997.171304147,0
+WILC.US,D,20221021,000000,13.2014,13.9324,13.2014,13.7558,2096.5104413088,0
+WILC.US,D,20221024,000000,13.3339,13.6282,13.3339,13.6282,992.7083956416,0
+WILC.US,D,20221025,000000,13.4418,13.4946,13.2946,13.2946,597.2557698624,0
+WILC.US,D,20221026,000000,13.5399,14.5211,13.2456,13.6086,6648.2924689632,0
+WILC.US,D,20221027,000000,13.6871,14.0894,13.5497,13.7362,2745.7458088896,0
+WILC.US,D,20221028,000000,12.8629,14.0403,12.8629,13.7656,4293.9224546592,0
+WILC.US,D,20221031,000000,13.7263,13.7263,13.3535,13.3535,1575.6952563264,0
+WILC.US,D,20221101,000000,13.6871,13.6871,13.3437,13.3437,1190.4347085312,0
+WILC.US,D,20221102,000000,13.8048,13.9324,13.7558,13.8245,5467.0306306176,0
+WILC.US,D,20221103,000000,13.5497,13.638,13.1671,13.4909,2594.9030547264,0
+WILC.US,D,20221104,000000,13.4418,13.4418,12.9512,13.1426,1856.9966086848,0
+WILC.US,D,20221107,000000,13.9422,14.1183,13.5399,14.1183,5126.615225952,0
+WILC.US,D,20221108,000000,13.8931,14.0109,13.8931,14.0109,542.2185487488,0
+WILC.US,D,20221109,000000,13.8343,13.8833,13.5694,13.6479,1968.0902587104,0
+WILC.US,D,20221110,000000,14.423,14.9135,14.1875,14.5898,4543.6283652672,0
+WILC.US,D,20221111,000000,14.9037,15.4532,14.7173,15.1098,3156.4865516448,0
+WILC.US,D,20221114,000000,15.306,15.306,14.9234,14.943,1614.4251526656,0
+WILC.US,D,20221115,000000,14.8547,14.8547,14.8547,14.8547,446.4130156992,0
+WILC.US,D,20221116,000000,14.7664,14.7664,14.7664,14.7664,673.6963547424,0
+WILC.US,D,20221117,000000,15.2079,15.2079,14.8351,14.8351,1708.1922701184,0
+WILC.US,D,20221118,000000,15.0532,15.1428,14.472,14.7762,15491.95853568,0
+WILC.US,D,20221121,000000,14.4328,14.9626,14.1286,14.1286,7573.7331499104,0
+WILC.US,D,20221122,000000,13.8833,14.28,13.6381,13.6381,4444.7652088224,0
+WILC.US,D,20221123,000000,13.6871,13.9618,13.6871,13.9618,2123.0098440672,0
+WILC.US,D,20221125,000000,14.0992,14.7173,14.0992,14.6584,3117.7566553056,0
+WILC.US,D,20221128,000000,15.2079,15.5219,14.7271,14.8547,11155.229353488,0
+WILC.US,D,20221129,000000,15.6739,15.6984,15.3943,15.6984,4040.1397128576,0
+WILC.US,D,20221130,000000,15.6985,15.6985,15.3256,15.6788,3166.6786296288,0
+WILC.US,D,20221201,000000,15.8947,17.2781,15.8947,16.8366,14000.857526621,0
+WILC.US,D,20221202,000000,16.5913,16.7777,16.4736,16.6599,16144.251526656,0
+WILC.US,D,20221205,000000,16.04,16.44,15.59,15.6,4799,0
+WILC.US,D,20221206,000000,15.24,15.3534,14.33,14.33,7642,0
+WILC.US,D,20221207,000000,14.7471,15.3286,14.59,14.7601,11731,0
+WILC.US,D,20221208,000000,14.35,14.72,14.35,14.54,2506,0
+WILC.US,D,20221209,000000,15.6,15.6,14.27,14.27,1200,0
+WILC.US,D,20221212,000000,14.355,14.355,13.79,13.83,4452,0
+WILC.US,D,20221213,000000,14.83,14.83,14.5,14.5,977,0
+WILC.US,D,20221214,000000,14.63,14.78,14.29,14.3,4290,0
+WILC.US,D,20221215,000000,14.66,14.825,14.09,14.09,1628,0
+WILC.US,D,20221216,000000,14.01,14.39,14.01,14.39,904,0
+WILC.US,D,20221219,000000,14.05,14.4163,12.9207,14.4163,3067,0
+WILC.US,D,20221220,000000,13.7,13.8501,13.3,13.3,2608,0
+WILC.US,D,20221221,000000,13.6,13.85,13.5,13.6,6532,0
+WILC.US,D,20221222,000000,13.46,13.46,13.46,13.46,1129,0
+WILC.US,D,20221223,000000,13.0346,13.27,13.0252,13.0252,796,0
+WILC.US,D,20221227,000000,12.91,13.6,12.91,13.6,661,0
+WILC.US,D,20221228,000000,13.4,13.4,13.11,13.11,912,0
+WILC.US,D,20221229,000000,13.82,13.82,13.175,13.25,11524,0
+WILC.US,D,20221230,000000,13.3,13.3,12.91,13.16,6181,0
+WILC.US,D,20230103,000000,13.66,13.99,13.39,13.99,5647,0
+WILC.US,D,20230104,000000,13.95,15.15,13.5,14.8,15508,0
+WILC.US,D,20230105,000000,14.24,14.36,13.6,14.36,2369,0
+WILC.US,D,20230106,000000,14.3299,14.95,13.93,14.01,6420,0
+WILC.US,D,20230109,000000,14.75,14.75,14.5,14.7,7172,0
+WILC.US,D,20230111,000000,15.3,15.65,15,15.6,5323,0
+WILC.US,D,20230112,000000,15.56,16.03,15.31,15.52,2183,0
+WILC.US,D,20230113,000000,15.52,16.38,15.52,15.9,3482,0
+WILC.US,D,20230117,000000,15.94,16.25,15.4,15.55,5847,0
+WILC.US,D,20230118,000000,16,16,15.3111,15.6,6125,0
+WILC.US,D,20230120,000000,15.1,15.8189,14.82,15.8189,6647,0
+WILC.US,D,20230123,000000,16.44,16.44,15.82,16.33,2800,0
+WILC.US,D,20230124,000000,16.3101,16.4201,16.3101,16.41,1708,0
+WILC.US,D,20230125,000000,16.07,16.07,16.07,16.07,1437,0
+WILC.US,D,20230127,000000,16.275,16.275,16.275,16.275,717,0
+WILC.US,D,20230130,000000,15.71,15.71,15.01,15.25,6754,0
+WILC.US,D,20230131,000000,15.31,15.35,15.05,15.06,7842,0
+WILC.US,D,20230201,000000,15.41,15.57,15.3,15.31,2513,0
+WILC.US,D,20230202,000000,15.8,16.15,15.46,15.71,5420,0
+WILC.US,D,20230203,000000,15.34,15.41,15.34,15.41,3358,0
+WILC.US,D,20230207,000000,14.8,15,14.8,15,3308,0
+WILC.US,D,20230208,000000,14.4038,14.4038,14.4038,14.4038,3384,0
+WILC.US,D,20230209,000000,14.42,14.55,14.2,14.22,5942,0
+WILC.US,D,20230210,000000,14.4,14.4,14.29,14.33,2956,0
+WILC.US,D,20230213,000000,14.52,14.77,14.52,14.76,2778,0
+WILC.US,D,20230214,000000,14.68,14.68,14.68,14.68,8946,0
+WILC.US,D,20230215,000000,14.27,14.39,14.27,14.39,4813,0
+WILC.US,D,20230216,000000,14.21,14.35,14.21,14.3,2631,0
+WILC.US,D,20230217,000000,14.01,14.25,14.01,14.25,5026,0
+WILC.US,D,20230221,000000,13.99,14.33,13.39,14.14,14169,0
+WILC.US,D,20230222,000000,13.9,14.15,13.9,14.11,5578,0
+WILC.US,D,20230223,000000,13.9,14.5399,13.61,13.84,7659,0
+WILC.US,D,20230224,000000,13.61,13.61,13.522,13.522,677,0
+WILC.US,D,20230227,000000,13.69,13.69,13.34,13.48,4402,0
+WILC.US,D,20230228,000000,13.29,13.29,13.21,13.21,596,0
+WILC.US,D,20230301,000000,13.08,13.3,13.02,13.02,1779,0
+WILC.US,D,20230302,000000,12.97,13.11,12.97,13.11,1811,0
+WILC.US,D,20230303,000000,13.11,13.25,13.11,13.25,726,0
+WILC.US,D,20230306,000000,13.05,13.275,13.05,13.05,2515,0
+WILC.US,D,20230307,000000,13.05,13.06,12.75,12.9,4545,0
+WILC.US,D,20230308,000000,12.91,12.94,12.79,12.94,1593,0
+WILC.US,D,20230310,000000,12.6,12.6,12.25,12.25,771,0
+WILC.US,D,20230313,000000,12.955,12.955,12.67,12.85,1249,0
+WILC.US,D,20230314,000000,12.99,12.99,12.72,12.72,1776,0
+WILC.US,D,20230315,000000,12.61,12.8,12.61,12.7,1604,0
+WILC.US,D,20230316,000000,12.63,12.63,12.63,12.63,542,0
+WILC.US,D,20230317,000000,12.6,12.6,12.47,12.47,423,0
+WILC.US,D,20230320,000000,12.52,13.05,12.51,12.62,2672,0
+WILC.US,D,20230321,000000,13.28,13.28,12.93,12.93,1686,0
+WILC.US,D,20230322,000000,13.7,13.75,13.1,13.21,1059,0
+WILC.US,D,20230323,000000,13.8,13.85,13.8,13.85,2028,0
+WILC.US,D,20230324,000000,13.375,13.375,12.9558,13.36,1439,0
+WILC.US,D,20230327,000000,14,14.1,13.71,13.97,5607,0
+WILC.US,D,20230328,000000,14.25,14.5999,14.25,14.41,4045,0
+WILC.US,D,20230329,000000,14.3,14.75,13.8501,14.1515,1953,0
+WILC.US,D,20230330,000000,14.5019,14.7947,14.2776,14.77,2684,0
+WILC.US,D,20230331,000000,14.7,14.75,14.555,14.74,9632,0
+WILC.US,D,20230403,000000,13.9,14.11,13.35,14.01,6702,0
+WILC.US,D,20230404,000000,13.97,14.59,13.954,13.98,4118,0
+WILC.US,D,20230405,000000,13.6,13.85,13.6,13.74,1585,0
+WILC.US,D,20230406,000000,13.86,13.86,13.54,13.54,1043,0
+WILC.US,D,20230410,000000,13.9,13.9,13.54,13.54,853,0
+WILC.US,D,20230411,000000,13.68,13.68,13.455,13.68,3855,0
+WILC.US,D,20230413,000000,13.68,13.68,13.51,13.68,973,0
+WILC.US,D,20230414,000000,13.51,13.595,13.51,13.595,441,0
+WILC.US,D,20230417,000000,13.51,13.51,13.11,13.24,3145,0
+WILC.US,D,20230418,000000,13.31,13.6088,13.31,13.49,1081,0
+WILC.US,D,20230419,000000,13.63,13.63,12.11,12.7,14448,0
+WILC.US,D,20230420,000000,12.9642,12.9642,12.3,12.73,2357,0
+WILC.US,D,20230421,000000,12.33,13,12.33,13,1601,0
+WILC.US,D,20230424,000000,13.03,13.05,12.8,12.8,1936,0
+WILC.US,D,20230425,000000,12.8211,12.88,12.8211,12.83,1411,0
+WILC.US,D,20230426,000000,12.6101,12.71,12.6101,12.71,909,0
+WILC.US,D,20230427,000000,12.6551,13.125,12.6551,12.8,4330,0
+WILC.US,D,20230428,000000,13.55,13.55,12.86,13.19,3087,0
+WILC.US,D,20230501,000000,13.68,13.76,13.46,13.57,5684,0
+WILC.US,D,20230502,000000,13.07,13.45,13.07,13.45,1292,0
+WILC.US,D,20230503,000000,13.51,13.51,13.1965,13.2,1280,0
+WILC.US,D,20230504,000000,12.88,13.81,12.88,13.81,1462,0
+WILC.US,D,20230505,000000,13.21,13.37,13.12,13.36,756,0
+WILC.US,D,20230508,000000,13.11,13.4947,13.11,13.4947,566,0
+WILC.US,D,20230509,000000,13.22,13.35,13.22,13.35,426,0
+WILC.US,D,20230510,000000,13.38,13.38,13.38,13.38,456,0
+WILC.US,D,20230511,000000,13.32,13.83,13.32,13.7961,1589,0
+WILC.US,D,20230512,000000,13.37,13.75,13.37,13.73,1255,0
+WILC.US,D,20230515,000000,13.6791,13.9457,13.5301,13.8309,2675,0
+WILC.US,D,20230516,000000,13.31,13.5,13.31,13.5,360,0
+WILC.US,D,20230517,000000,13.94,13.94,13.33,13.33,1267,0
+WILC.US,D,20230518,000000,13.4,13.75,13.4,13.75,1227,0
+WILC.US,D,20230519,000000,13.32,13.32,13.32,13.32,727,0
+WILC.US,D,20230522,000000,13.5,13.5,13.01,13.01,2306,0
+WILC.US,D,20230523,000000,13.02,13.02,12.85,12.85,818,0
+WILC.US,D,20230524,000000,13,13.35,13,13.2,1436,0
+WILC.US,D,20230525,000000,12.83,12.83,12.83,12.83,532,0
+WILC.US,D,20230526,000000,13.48,13.48,12.93,12.94,1236,0
+WILC.US,D,20230530,000000,12.92,12.92,12.52,12.59,1767,0
+WILC.US,D,20230531,000000,12.6,12.9,12.6,12.9,684,0
+WILC.US,D,20230601,000000,12.85,12.855,12.76,12.76,1101,0
+WILC.US,D,20230602,000000,12.93,13,12.73,12.73,926,0
+WILC.US,D,20230605,000000,12.71,12.8,12.705,12.8,2115,0
+WILC.US,D,20230606,000000,12.86,12.86,12.61,12.61,1751,0
+WILC.US,D,20230607,000000,12.55,12.9,12.55,12.55,1938,0
+WILC.US,D,20230608,000000,12.8961,12.8961,12.5,12.5,2866,0
+WILC.US,D,20230609,000000,12.61,12.9,12.61,12.88,1346,0
+WILC.US,D,20230612,000000,12.8657,12.8657,12.85,12.85,1766,0
+WILC.US,D,20230613,000000,12.71,12.71,12.5201,12.69,983,0
+WILC.US,D,20230614,000000,12.56,12.825,12.51,12.75,3596,0
+WILC.US,D,20230615,000000,12.74,12.74,12.53,12.53,1112,0
+WILC.US,D,20230616,000000,12.55,12.75,12.55,12.75,1311,0
+WILC.US,D,20230620,000000,12.51,12.68,12.51,12.615,2665,0
+WILC.US,D,20230621,000000,12.52,12.52,12.51,12.52,955,0
+WILC.US,D,20230622,000000,12.5,12.645,12.5,12.645,633,0
+WILC.US,D,20230623,000000,12.5,12.5,12.5,12.5,1216,0
+WILC.US,D,20230627,000000,12.41,12.5,12.4,12.5,1181,0
+WILC.US,D,20230628,000000,12.43,12.43,12.43,12.43,369,0
+WILC.US,D,20230629,000000,12.8258,12.8258,12.55,12.5556,501,0
+WILC.US,D,20230630,000000,12.8559,12.8559,12.2,12.27,1825,0
+WILC.US,D,20230705,000000,12.3873,12.3873,12.16,12.16,2633,0
+WILC.US,D,20230706,000000,12.16,12.62,12.16,12.62,3641,0
+WILC.US,D,20230707,000000,12.47,12.47,12.3,12.3001,841,0
+WILC.US,D,20230710,000000,12.4,12.7398,12.335,12.6777,5163,0
+WILC.US,D,20230711,000000,12.39,12.5499,12.39,12.45,3129,0
+WILC.US,D,20230712,000000,12.47,12.6961,12.47,12.55,1329,0
+WILC.US,D,20230713,000000,12.45,12.45,12.45,12.45,478,0
+WILC.US,D,20230714,000000,12.58,12.58,12.4,12.4,1106,0
+WILC.US,D,20230717,000000,12.51,12.8421,12.5,12.8421,1003,0
+WILC.US,D,20230718,000000,12.52,12.97,12.52,12.61,2040,0
+WILC.US,D,20230719,000000,12.98,12.99,12.67,12.7,1962,0
+WILC.US,D,20230720,000000,12.79,12.9799,12.53,12.71,2478,0
+WILC.US,D,20230721,000000,12.85,12.85,12.755,12.84,3334,0
+WILC.US,D,20230724,000000,12.9,12.955,12.7201,12.7201,6711,0
+WILC.US,D,20230725,000000,12.65,12.65,12.455,12.555,1255,0
+WILC.US,D,20230726,000000,12.575,12.575,12.4,12.4,725,0
+WILC.US,D,20230727,000000,12.5,12.5,12.45,12.45,3132,0
+WILC.US,D,20230728,000000,12.4501,12.4501,12.45,12.45,786,0
+WILC.US,D,20230731,000000,12.38,12.47,12.38,12.47,904,0
+WILC.US,D,20230801,000000,12.65,12.75,12.53,12.53,1677,0
+WILC.US,D,20230802,000000,12.6981,12.9299,12.6981,12.9299,1040,0
+WILC.US,D,20230803,000000,12.52,12.99,12.47,12.67,4824,0
+WILC.US,D,20230804,000000,12.6,12.755,12.53,12.56,2467,0
+WILC.US,D,20230807,000000,12.84,12.84,12.61,12.71,1014,0
+WILC.US,D,20230809,000000,12.68,12.68,12.45,12.45,3023,0
+WILC.US,D,20230810,000000,12.59,12.59,12.2,12.2,6195,0
+WILC.US,D,20230811,000000,12.2001,12.25,12.19,12.19,4189,0
+WILC.US,D,20230814,000000,12.15,12.15,12.15,12.15,964,0
+WILC.US,D,20230815,000000,12.215,12.215,12.215,12.215,1442,0
+WILC.US,D,20230816,000000,12.01,12.04,12,12,1131,0
+WILC.US,D,20230817,000000,12,12.2899,12,12,1145,0
+WILC.US,D,20230818,000000,11.8,12.0899,11.78,12.05,2940,0
+WILC.US,D,20230821,000000,12.04,12.04,11.2,11.87,7230,0
+WILC.US,D,20230822,000000,11.42,11.54,11.2487,11.54,16066,0
+WILC.US,D,20230823,000000,11.38,11.8199,11.28,11.8199,1645,0
+WILC.US,D,20230824,000000,11.2518,11.774,11.2518,11.6,2708,0
+WILC.US,D,20230825,000000,11.5,11.79,11.5,11.6869,2395,0
+WILC.US,D,20230828,000000,11.952,11.952,11.53,11.625,2630,0
+WILC.US,D,20230829,000000,11.61,11.93,11.61,11.919,1916,0
+WILC.US,D,20230830,000000,11.43,11.9,11.43,11.46,1407,0
+WILC.US,D,20230831,000000,11.4,11.4,10.9601,11,11454,0
+WILC.US,D,20230901,000000,11.2,11.23,10.4136,10.79,6975,0
+WILC.US,D,20230905,000000,10.67,11.2013,10.63,10.8,5287,0
+WILC.US,D,20230906,000000,10.71,10.72,10.71,10.72,1457,0
+WILC.US,D,20230907,000000,10.29,10.4,10.01,10.19,4392,0
+WILC.US,D,20230908,000000,10.16,10.25,10.08,10.25,1963,0
+WILC.US,D,20230911,000000,10.52,10.52,10.12,10.44,3179,0
+WILC.US,D,20230912,000000,10.52,10.67,10.24,10.54,6254,0
+WILC.US,D,20230913,000000,10.5,10.5,10.5,10.5,698,0
+WILC.US,D,20230914,000000,10.32,10.52,10.31,10.52,2860,0
+WILC.US,D,20230915,000000,10.5021,10.5021,10.5021,10.5021,1072,0
+WILC.US,D,20230918,000000,10.275,10.44,10.275,10.41,2204,0
+WILC.US,D,20230919,000000,10.26,10.26,10.21,10.26,1585,0
+WILC.US,D,20230920,000000,10.29,10.51,10.2553,10.3,1815,0
+WILC.US,D,20230921,000000,10.25,10.25,10.25,10.25,483,0
+WILC.US,D,20230922,000000,10.25,10.25,10.25,10.25,278,0
+WILC.US,D,20230925,000000,10.26,10.28,10.25,10.28,869,0
+WILC.US,D,20230926,000000,10.33,10.33,10.25,10.3,1037,0
+WILC.US,D,20230927,000000,10.2924,10.2924,10.25,10.25,3039,0
+WILC.US,D,20230928,000000,10.5,10.54,10.11,10.29,4821,0
+WILC.US,D,20230929,000000,10.335,10.335,10.335,10.335,789,0
+WILC.US,D,20231002,000000,10.16,10.3,10.145,10.15,1919,0
+WILC.US,D,20231003,000000,10.1,10.345,9.97,9.98,3010,0
+WILC.US,D,20231004,000000,9.99,10.1,9.99,9.99,3873,0
+WILC.US,D,20231005,000000,9.97,9.97,9.3701,9.75,6105,0
+WILC.US,D,20231006,000000,9.36,9.36,8.76,9.3,4605,0
+WILC.US,D,20231009,000000,9.24,9.34,9.04,9.33,2023,0
+WILC.US,D,20231010,000000,9.33,9.44,9.16,9.39,5166,0
+WILC.US,D,20231011,000000,9.2,9.2,9.17,9.17,597,0
+WILC.US,D,20231012,000000,9.21,9.255,9.19,9.255,1675,0
+WILC.US,D,20231013,000000,8.81,8.861,8.81,8.861,443,0
+WILC.US,D,20231016,000000,9.09,9.1,8.7,8.7,2080,0
+WILC.US,D,20231017,000000,8.52,8.52,8.52,8.52,683,0
+WILC.US,D,20231018,000000,8.51,8.51,8.002,8.1201,1643,0
+WILC.US,D,20231019,000000,8.61,8.61,8.61,8.61,587,0
+WILC.US,D,20231020,000000,8,8.38,8,8.2,2007,0
+WILC.US,D,20231023,000000,8.01,8.27,8.01,8.27,1404,0
+WILC.US,D,20231025,000000,8.34,9.02,8.34,8.97,3916,0
+WILC.US,D,20231026,000000,8.33,8.33,8.33,8.33,974,0
+WILC.US,D,20231027,000000,8.15,8.67,8.15,8.63,1084,0
+WILC.US,D,20231030,000000,8.55,8.6446,8.48,8.63,1339,0
+WILC.US,D,20231031,000000,8.41,8.65,8.41,8.65,1036,0
+WILC.US,D,20231101,000000,8.8106,8.8106,8.76,8.76,1215,0
+WILC.US,D,20231102,000000,9.02,10,9.02,9.68,9098,0
+WILC.US,D,20231106,000000,9.35,9.5,9.35,9.5,1091,0
+WILC.US,D,20231108,000000,9.39,9.65,9.39,9.65,1387,0
+WILC.US,D,20231109,000000,9.38,9.38,9.38,9.38,999,0
+WILC.US,D,20231110,000000,9.5,9.5,9.5,9.5,918,0
+WILC.US,D,20231114,000000,8.9,9.42,8.56,9.42,610,0
+WILC.US,D,20231115,000000,9.3399,9.3399,9.3399,9.3399,761,0
+WILC.US,D,20231116,000000,9.2986,9.5,8.83,8.83,1146,0
+WILC.US,D,20231120,000000,9.18,9.18,8.8,8.8,7519,0
+WILC.US,D,20231121,000000,9.17,9.4939,9.17,9.465,1442,0
+WILC.US,D,20231122,000000,9.1929,9.1929,9.1929,9.1929,620,0
+WILC.US,D,20231127,000000,9.4,9.4,9.11,9.125,2072,0
+WILC.US,D,20231128,000000,9.15,9.15,9.05,9.05,633,0
+WILC.US,D,20231129,000000,9.44,9.6,9.01,9.1,5533,0
+WILC.US,D,20231130,000000,8.86,9.6499,8.86,9.27,4127,0
+WILC.US,D,20231201,000000,9.3,9.3,9.28,9.3,944,0
+WILC.US,D,20231204,000000,9.15,9.15,9.1,9.1,1231,0
+WILC.US,D,20231205,000000,9.18,9.18,9.18,9.18,1075,0
+WILC.US,D,20231206,000000,8.89,9.1,8.89,9,5419,0
+WILC.US,D,20231207,000000,8.91,9,8.91,8.95,1176,0
+WILC.US,D,20231208,000000,9.03,9.4396,9.03,9.4396,1458,0
+WILC.US,D,20231211,000000,9.01,9.2,9.01,9.2,1315,0
+WILC.US,D,20231212,000000,9.15,9.15,9.15,9.15,445,0
+WILC.US,D,20231213,000000,9.14,9.14,9.1,9.14,1544,0
+WILC.US,D,20231214,000000,9.14,9.14,9.14,9.14,801,0
+WILC.US,D,20231215,000000,9.04,9.04,8.9501,9.04,4498,0
+WILC.US,D,20231218,000000,9.21,9.49,9.21,9.47,4284,0
+WILC.US,D,20231219,000000,9.47,9.5,9.05,9.5,6074,0
+WILC.US,D,20231220,000000,9.435,9.5,9.4299,9.4622,2503,0
+WILC.US,D,20231221,000000,9.412,9.47,9.26,9.26,2817,0
+WILC.US,D,20231222,000000,9.38,9.42,9.2,9.42,3380,0
+WILC.US,D,20231226,000000,9.5,9.5473,9.29,9.5473,8083,0
+WILC.US,D,20231227,000000,9.93,9.93,9.5982,9.6396,1931,0
+WILC.US,D,20231228,000000,9.66,9.995,9.66,9.995,1725,0
+WILC.US,D,20231229,000000,10.25,10.25,9.92,10.23,1166,0
+WILC.US,D,20240102,000000,10.25,10.49,10.2,10.48,2464,0
+WILC.US,D,20240103,000000,10.5,10.5,9.87,10.26,4357,0
+WILC.US,D,20240104,000000,10.5,10.5,10.5,10.5,811,0
+WILC.US,D,20240105,000000,10.63,10.7299,10.3834,10.3834,2440,0
+WILC.US,D,20240108,000000,10.24,10.49,10.125,10.4899,2307,0
+WILC.US,D,20240109,000000,10.21,10.4702,10.21,10.4702,2898,0
+WILC.US,D,20240110,000000,10.36,10.7,10.36,10.7,4895,0
+WILC.US,D,20240111,000000,10.24,10.72,10.1401,10.4,3790,0
+WILC.US,D,20240112,000000,10.09,10.1634,10.09,10.16,1285,0
+WILC.US,D,20240116,000000,10.55,11.08,10.55,11,11181,0
+WILC.US,D,20240117,000000,11,11.35,10.91,11.1,3191,0
+WILC.US,D,20240118,000000,11.07,11.07,11.07,11.07,1104,0
+WILC.US,D,20240119,000000,10.62,11.15,10.62,11.15,974,0
+WILC.US,D,20240122,000000,11.1501,11.445,11.15,11.15,10666,0
+WILC.US,D,20240123,000000,11.4848,11.4848,11.34,11.34,2035,0
+WILC.US,D,20240124,000000,11.66,11.66,11.3373,11.45,2138,0
+WILC.US,D,20240125,000000,11.4,12,10.85,10.99,3649,0
+WILC.US,D,20240126,000000,10.75,11.31,10.06,11.25,5087,0
+WILC.US,D,20240129,000000,11.22,11.22,10.61,11.175,6827,0
+WILC.US,D,20240130,000000,10.73,10.91,10.4014,10.91,999,0
+WILC.US,D,20240131,000000,10.9,10.9,10.85,10.85,2503,0
+WILC.US,D,20240201,000000,10.82,10.84,10.72,10.72,941,0
+WILC.US,D,20240205,000000,10.34,10.42,10.34,10.42,3477,0
+WILC.US,D,20240206,000000,10.05,10.4,10.05,10.4,1266,0
+WILC.US,D,20240207,000000,10.01,10.11,10,10.02,2397,0
+WILC.US,D,20240208,000000,9.79,9.81,9.79,9.81,755,0
+WILC.US,D,20240209,000000,9.67,9.67,9.67,9.67,1236,0
+WILC.US,D,20240212,000000,9.66,9.66,9.58,9.58,3246,0
+WILC.US,D,20240213,000000,9.8,9.945,8.5,9.1958,13606,0
+WILC.US,D,20240214,000000,9.7,9.99,9.7,9.99,3179,0
+WILC.US,D,20240215,000000,9.816,9.99,9.71,9.71,2584,0
+WILC.US,D,20240216,000000,10.06,10.06,9.4558,9.7283,1549,0
+WILC.US,D,20240220,000000,9.66,9.7161,9.5,9.5,1646,0
+WILC.US,D,20240221,000000,9.89,9.9,9.57,9.61,2801,0
+WILC.US,D,20240222,000000,9.9,9.9,9.79,9.79,1020,0
+WILC.US,D,20240223,000000,9.75,9.9599,9.745,9.745,2255,0
+WILC.US,D,20240226,000000,10.38,10.38,9.87,9.87,1130,0
+WILC.US,D,20240227,000000,10.39,10.4,10.21,10.2495,3949,0
+WILC.US,D,20240229,000000,10.32,10.3342,10.18,10.3342,1400,0
+WILC.US,D,20240301,000000,10.5,10.51,10.06,10.42,2713,0
+WILC.US,D,20240304,000000,10.53,10.56,10.3163,10.39,1652,0
+WILC.US,D,20240305,000000,10.35,10.575,10.35,10.41,1914,0
+WILC.US,D,20240306,000000,10.7,10.7,10.37,10.58,2290,0
+WILC.US,D,20240307,000000,10.4,10.4,10.4,10.4,454,0
+WILC.US,D,20240308,000000,10.41,10.41,9.8985,10.2936,2526,0
+WILC.US,D,20240311,000000,10.3,10.3913,10.07,10.07,3453,0
+WILC.US,D,20240312,000000,10,10.2915,10,10.2915,1090,0
+WILC.US,D,20240313,000000,9.97,10.1568,9.96,10.1568,2057,0
+WILC.US,D,20240318,000000,9.66,9.66,9.66,9.66,499,0
+WILC.US,D,20240319,000000,9.77,9.88,9.58,9.7,2086,0
+WILC.US,D,20240320,000000,9.73,10.08,9.52,9.52,2188,0
+WILC.US,D,20240321,000000,10.01,10.05,9.835,9.835,2200,0
+WILC.US,D,20240322,000000,9.93,10.3299,9.81,10.31,1758,0
+WILC.US,D,20240325,000000,10.02,10.14,9.83,10.14,1418,0
+WILC.US,D,20240326,000000,10.29,10.29,10.29,10.29,335,0
+WILC.US,D,20240327,000000,10.27,10.27,10.23,10.23,793,0
+WILC.US,D,20240328,000000,10.0252,10.2499,10.0252,10.2499,1171,0
+WILC.US,D,20240401,000000,10.25,10.3827,10.25,10.3827,3729,0
+WILC.US,D,20240402,000000,9.94,10.13,9.47,10.13,2797,0
+WILC.US,D,20240403,000000,10.1,10.1,10.1,10.1,1721,0
+WILC.US,D,20240404,000000,9.94,9.96,9.94,9.96,1000,0
+WILC.US,D,20240405,000000,9.67,9.7952,9.67,9.7952,353,0
+WILC.US,D,20240408,000000,9.85,10.09,9.85,9.8601,2203,0
+WILC.US,D,20240409,000000,10,10,9.9,9.9,1186,0
+WILC.US,D,20240411,000000,9.795,9.795,9.58,9.6,2158,0
+WILC.US,D,20240412,000000,10.3,10.3,9.53,9.592,1778,0
+WILC.US,D,20240415,000000,9.52,9.522,9.41,9.5,1238,0
+WILC.US,D,20240416,000000,9.41,9.9,9.01,9.22,8630,0
+WILC.US,D,20240417,000000,9.2,9.2,9.2,9.2,1155,0
+WILC.US,D,20240418,000000,9.28,9.28,9.02,9.02,1263,0
+WILC.US,D,20240419,000000,9.2,9.2,9.1,9.1,488,0
+WILC.US,D,20240422,000000,9.3,9.3,9.1,9.1,360,0
+WILC.US,D,20240423,000000,9.23,9.24,9.145,9.145,698,0
+WILC.US,D,20240424,000000,9.1,9.28,9.1,9.28,2393,0
+WILC.US,D,20240425,000000,9.29,9.29,9.29,9.29,697,0
+WILC.US,D,20240426,000000,9.06,9.2971,9.01,9.02,2236,0
+WILC.US,D,20240429,000000,9.03,9.03,9.03,9.03,777,0
+WILC.US,D,20240430,000000,9.03,9.03,9.03,9.03,307,0
+WILC.US,D,20240501,000000,9.3,9.3,9.1278,9.2647,2940,0
+WILC.US,D,20240502,000000,9.29,9.29,9.01,9.08,1900,0
+WILC.US,D,20240503,000000,9.08,9.08,9.08,9.08,158,0
+WILC.US,D,20240506,000000,9.065,9.1,9.01,9.1,6104,0
+WILC.US,D,20240507,000000,9.29,9.3,9.18,9.18,1047,0
+WILC.US,D,20240508,000000,9.21,9.21,9.21,9.21,348,0
+WILC.US,D,20240509,000000,9.21,9.21,9.21,9.21,145,0
+WILC.US,D,20240510,000000,9.2425,9.2425,9.2425,9.2425,513,0
+WILC.US,D,20240513,000000,9.29,9.3,9.18,9.195,3262,0
+WILC.US,D,20240514,000000,8.99,9.04,8.99,9.04,448,0
+WILC.US,D,20240515,000000,9.3,9.3,9.25,9.25,488,0
+WILC.US,D,20240516,000000,9.3,9.5,9.26,9.26,1495,0
+WILC.US,D,20240517,000000,9.48,9.48,9.39,9.39,5264,0
+WILC.US,D,20240520,000000,9.31,9.31,9.31,9.31,603,0
+WILC.US,D,20240521,000000,9.41,9.4439,9.4,9.4439,477,0
+WILC.US,D,20240522,000000,9.3,11.17,9.3,9.51,11305,0
+WILC.US,D,20240523,000000,9.505,9.5201,9.33,9.33,1951,0
+WILC.US,D,20240524,000000,9.34,9.36,9.3201,9.3397,572,0
+WILC.US,D,20240528,000000,9.3501,9.3835,9.35,9.36,2316,0
+WILC.US,D,20240529,000000,9.3501,9.39,9.35,9.38,1796,0
+WILC.US,D,20240530,000000,9.39,9.556,9.39,9.556,580,0
+WILC.US,D,20240531,000000,9.5,9.7399,9.41,9.46,2095,0
+WILC.US,D,20240603,000000,9.41,9.41,9.41,9.41,485,0
+WILC.US,D,20240604,000000,9.35,9.54,9.35,9.54,1933,0
+WILC.US,D,20240605,000000,9.45,9.45,9.42,9.42,371,0
+WILC.US,D,20240606,000000,9.41,9.41,9.41,9.41,565,0
+WILC.US,D,20240610,000000,9.41,9.41,9.41,9.41,608,0
+WILC.US,D,20240611,000000,9.41,9.6982,9.41,9.6982,1893,0
+WILC.US,D,20240612,000000,9.51,9.52,9.41,9.4587,2737,0
+WILC.US,D,20240613,000000,9.51,9.51,9.51,9.51,188,0
+WILC.US,D,20240614,000000,9.43,9.43,9.43,9.43,262,0
+WILC.US,D,20240617,000000,9.42,9.6,9.42,9.4746,443,0
+WILC.US,D,20240618,000000,9.76,9.7699,9.21,9.4101,4437,0
+WILC.US,D,20240620,000000,9.2792,9.39,9.2792,9.39,515,0
+WILC.US,D,20240621,000000,9.25,9.3,9.25,9.3,921,0
+WILC.US,D,20240624,000000,9.23,9.28,9.1706,9.24,2190,0
+WILC.US,D,20240625,000000,9.29,9.29,9.29,9.29,350,0
+WILC.US,D,20240626,000000,9.15,9.225,8.18,9.18,13667,0
+WILC.US,D,20240627,000000,9.1502,9.1502,9.1502,9.1502,550,0
+WILC.US,D,20240628,000000,8.53,9.24,8.53,9.24,1236,0
+WILC.US,D,20240701,000000,9.22,9.22,9.03,9.03,434,0
+WILC.US,D,20240702,000000,8.89,9.04,8.68,8.73,4985,0
+WILC.US,D,20240703,000000,8.97,8.97,8.91,8.9398,3760,0
+WILC.US,D,20240705,000000,8.8401,8.93,8.8401,8.93,1584,0
+WILC.US,D,20240708,000000,9.31,9.32,9.16,9.17,6726,0
+WILC.US,D,20240709,000000,9.35,9.35,9.35,9.35,841,0
+WILC.US,D,20240710,000000,9.4117,9.43,9.16,9.16,1759,0
+WILC.US,D,20240711,000000,9.22,9.22,9.22,9.22,965,0
+WILC.US,D,20240712,000000,9.22,9.58,9.22,9.58,952,0
+WILC.US,D,20240715,000000,9.7,9.71,9.6,9.7,3401,0
+WILC.US,D,20240716,000000,9.65,9.66,9.49,9.5,3285,0
+WILC.US,D,20240717,000000,9.5702,9.5702,9.345,9.345,3711,0
+WILC.US,D,20240718,000000,9.6552,9.6552,9.29,9.475,1482,0
+WILC.US,D,20240719,000000,9.49,9.6184,9.36,9.6184,541,0
+WILC.US,D,20240724,000000,9.8,9.8,9.8,9.8,1294,0
+WILC.US,D,20240725,000000,9.9,9.9,9.68,9.68,2125,0
+WILC.US,D,20240726,000000,9.81,9.83,9.81,9.83,1307,0
+WILC.US,D,20240730,000000,9.55,9.55,9.55,9.55,339,0
+WILC.US,D,20240731,000000,9.67,9.67,9.52,9.56,10973,0
+WILC.US,D,20240801,000000,9.8,9.95,9.7701,9.85,3150,0
+WILC.US,D,20240802,000000,9.52,9.5201,9.35,9.5201,1499,0
+WILC.US,D,20240805,000000,9.52,9.53,9.52,9.53,908,0
+WILC.US,D,20240806,000000,9.81,9.81,9.64,9.79,1358,0
+WILC.US,D,20240808,000000,9.04,9.76,9.04,9.445,6980,0
+WILC.US,D,20240809,000000,9.43,9.71,9.15,9.46,3120,0
+WILC.US,D,20240812,000000,9.54,9.6193,9.54,9.6193,876,0
+WILC.US,D,20240813,000000,9.5582,9.5582,9.43,9.52,792,0
+WILC.US,D,20240814,000000,9.92,9.92,9.46,9.6,7085,0
+WILC.US,D,20240815,000000,9.825,9.825,9.79,9.79,970,0
+WILC.US,D,20240816,000000,9.88,9.8928,9.66,9.8928,772,0
+WILC.US,D,20240819,000000,9.97,9.97,9.83,9.83,2238,0
+WILC.US,D,20240820,000000,9.83,9.99,9.83,9.99,1435,0
+WILC.US,D,20240821,000000,9.7048,9.7048,9.7048,9.7048,564,0
+WILC.US,D,20240822,000000,9.666,9.89,9.54,9.6197,12403,0
+WILC.US,D,20240823,000000,9.58,9.85,9.4798,9.64,8076,0
+WILC.US,D,20240826,000000,9.95,11.38,9.81,11.2,119142,0
+WILC.US,D,20240827,000000,10.87,10.924,10.1702,10.26,93834,0
+WILC.US,D,20240828,000000,10.1,10.1672,9.7801,9.985,4582,0
+WILC.US,D,20240829,000000,10.09,10.3691,10.07,10.3691,3516,0
+WILC.US,D,20240830,000000,10.38,11.13,9.55,11.02,392658,0
+WILC.US,D,20240903,000000,10.78,10.9799,10.5,10.75,19688,0
+WILC.US,D,20240904,000000,10.71,11.16,10.52,10.56,11217,0
+WILC.US,D,20240905,000000,10.765,10.9,10.765,10.9,3868,0
+WILC.US,D,20240906,000000,10.62,10.93,10.62,10.85,5998,0
+WILC.US,D,20240909,000000,10.76,10.98,10.74,10.74,2756,0
+WILC.US,D,20240910,000000,10.78,10.79,10.78,10.78,1755,0
+WILC.US,D,20240911,000000,10.81,10.8236,10.57,10.74,872,0
+WILC.US,D,20240912,000000,10.34,10.7555,10.3,10.42,8603,0
+WILC.US,D,20240913,000000,10.8264,10.8264,10.46,10.715,10125,0
+WILC.US,D,20240916,000000,10.69,10.7899,10.65,10.78,9552,0
+WILC.US,D,20240917,000000,10.5,11,10.34,10.98,13064,0
+WILC.US,D,20240918,000000,10.94,10.94,10.54,10.89,5961,0
+WILC.US,D,20240919,000000,10.66,11.025,10.66,11.02,2479,0
+WILC.US,D,20240920,000000,10.83,11,10.71,10.88,3086,0
+WILC.US,D,20240923,000000,10.93,10.93,10.64,10.76,7168,0
+WILC.US,D,20240924,000000,11.04,11.04,10.5399,10.5399,8513,0
+WILC.US,D,20240925,000000,10.92,10.93,10.76,10.93,4345,0
+WILC.US,D,20240926,000000,11.24,11.24,10.83,10.83,11636,0
+WILC.US,D,20240927,000000,10.92,11.18,10.43,10.75,15962,0
+WILC.US,D,20240930,000000,11.15,11.15,10.82,10.822,15854,0
+WILC.US,D,20241001,000000,11.23,11.35,10.8817,10.8817,18350,0
+WILC.US,D,20241002,000000,10.97,11.3169,10.97,11.3169,1227,0
+WILC.US,D,20241003,000000,11.32,11.4505,11.05,11.05,13448,0
+WILC.US,D,20241004,000000,11.135,11.2,11.07,11.1935,1434,0
+WILC.US,D,20241007,000000,11.43,11.53,11.4,11.44,6525,0
+WILC.US,D,20241008,000000,11.4319,11.57,11.43,11.43,1630,0
+WILC.US,D,20241009,000000,11.65,12.0289,11.65,11.68,8713,0
+WILC.US,D,20241010,000000,11.83,11.83,11.83,11.83,1634,0
+WILC.US,D,20241011,000000,11.8926,11.8926,11.8201,11.8201,1073,0
+WILC.US,D,20241014,000000,12.13,12.13,12.11,12.11,1910,0
+WILC.US,D,20241015,000000,12.11,12.25,11.72,11.77,3732,0
+WILC.US,D,20241016,000000,11.94,11.95,11.8,11.8,2176,0
+WILC.US,D,20241017,000000,10.587,11.87,10.587,11.85,3462,0
+WILC.US,D,20241018,000000,11.84,11.84,11.5565,11.6262,1616,0
+WILC.US,D,20241021,000000,11.7,11.855,11.67,11.7787,2726,0
+WILC.US,D,20241022,000000,11.8,12,11.8,11.8301,3011,0
+WILC.US,D,20241023,000000,11.86,12.23,11.86,11.907,1720,0
+WILC.US,D,20241024,000000,11.79,11.91,11.41,11.5,8925,0
+WILC.US,D,20241025,000000,11.66,11.8,11.66,11.79,1125,0
+WILC.US,D,20241028,000000,12.23,12.24,11.93,12.09,3625,0
+WILC.US,D,20241029,000000,11.96,12.18,11.96,12.15,3094,0
+WILC.US,D,20241030,000000,12.09,12.25,12.05,12.05,2491,0
+WILC.US,D,20241031,000000,12.09,12.12,11.7301,11.733,1670,0
+WILC.US,D,20241101,000000,11.38,11.495,11.37,11.45,3493,0
+WILC.US,D,20241104,000000,11.8,11.8,11.55,11.7299,2555,0
+WILC.US,D,20241105,000000,11.6399,11.9,11.5185,11.84,4223,0
+WILC.US,D,20241106,000000,11.72,11.72,11.72,11.72,628,0
+WILC.US,D,20241107,000000,11.68,11.7199,11.23,11.47,8558,0
+WILC.US,D,20241108,000000,11.2072,11.335,11.2072,11.335,1504,0
+WILC.US,D,20241111,000000,11.13,11.15,11.13,11.15,1238,0
+WILC.US,D,20241112,000000,11.45,11.8,11.33,11.33,3869,0
+WILC.US,D,20241113,000000,11.7,11.7,11.33,11.36,2013,0
+WILC.US,D,20241114,000000,11.52,11.52,11.52,11.52,757,0
+WILC.US,D,20241115,000000,11.1,11.4699,11.1,11.4699,2111,0
+WILC.US,D,20241118,000000,11.5,11.5,11.45,11.49,1727,0
+WILC.US,D,20241119,000000,11.75,12,11.68,11.8499,3492,0
+WILC.US,D,20241120,000000,12.12,14.84,12.12,14,68542,0
+WILC.US,D,20241121,000000,13.83,14.8,13.5,14.5,32573,0
+WILC.US,D,20241122,000000,14.28,14.55,14,14.3536,12697,0
+WILC.US,D,20241125,000000,13.97,14.7677,13.97,14.7,13414,0
+WILC.US,D,20241126,000000,14.27,14.5,14.23,14.2301,4595,0
+WILC.US,D,20241127,000000,14.26,14.79,14.23,14.55,10034,0
+WILC.US,D,20241129,000000,14.27,14.59,14.23,14.5765,3514,0
+WILC.US,D,20241202,000000,14.8,15.075,14.34,14.34,10384,0
+WILC.US,D,20241203,000000,14.4,14.83,14.4,14.73,3095,0
+WILC.US,D,20241204,000000,14.62,15.0424,14.58,14.86,3072,0
+WILC.US,D,20241205,000000,15.11,15.63,14.7964,15.16,13165,0
+WILC.US,D,20241206,000000,15.16,15.5269,15.16,15.425,10037,0
+WILC.US,D,20241209,000000,15.5,16.4846,15.5,16.1,13038,0
+WILC.US,D,20241210,000000,16.1,16.14,15.79,16.12,4631,0
+WILC.US,D,20241211,000000,16.26,16.32,15.83,16.1617,3737,0
+WILC.US,D,20241212,000000,16.16,16.39,15.93,16.15,4300,0
+WILC.US,D,20241213,000000,16.2,16.47,16.11,16.425,10409,0
+WILC.US,D,20241216,000000,16.5,16.91,15.96,16.795,10910,0
+WILC.US,D,20241217,000000,17.23,17.23,16.4,16.69,13745,0
+WILC.US,D,20241218,000000,16.7,16.89,16.7,16.87,7420,0
+WILC.US,D,20241219,000000,16.87,16.87,15.868,16.26,7148,0
+WILC.US,D,20241220,000000,16.36,16.74,16.35,16.74,5924,0
+WILC.US,D,20241223,000000,16.5,16.6,16.29,16.52,3371,0
+WILC.US,D,20241224,000000,16.825,16.825,16.54,16.57,826,0
+WILC.US,D,20241226,000000,16.58,16.62,16.11,16.2874,2052,0
+WILC.US,D,20241227,000000,16.29,16.655,16.29,16.645,1107,0
+WILC.US,D,20241230,000000,16.47,16.66,16.2501,16.64,5148,0
+WILC.US,D,20241231,000000,16.41,16.67,16.31,16.31,3559,0
+WILC.US,D,20250102,000000,16.69,16.7,16.19,16.36,16891,0
+WILC.US,D,20250103,000000,16.14,16.81,15.78,15.9,9500,0
+WILC.US,D,20250106,000000,16.45,16.61,16.03,16.2041,11606,0
+WILC.US,D,20250107,000000,16.11,16.62,16,16.35,2812,0
+WILC.US,D,20250108,000000,16.04,16.04,15.6,15.61,1858,0
+WILC.US,D,20250110,000000,15.61,15.7,15.55,15.55,1833,0
+WILC.US,D,20250113,000000,15.43,15.65,15.4,15.64,4097,0
+WILC.US,D,20250114,000000,15.68,16,15.68,15.74,4768,0
+WILC.US,D,20250115,000000,15.85,15.85,15.7593,15.83,2414,0
+WILC.US,D,20250116,000000,15.75,15.9,15.6644,15.89,6620,0
+WILC.US,D,20250117,000000,15.83,15.83,15.61,15.79,4428,0
+WILC.US,D,20250121,000000,16,16.645,16,16.17,47403,0
+WILC.US,D,20250122,000000,16.34,16.77,16.165,16.37,9146,0
+WILC.US,D,20250123,000000,16.63,17.31,16.17,16.4,6904,0
+WILC.US,D,20250124,000000,16.86,16.86,16.2001,16.3,5388,0
+WILC.US,D,20250127,000000,16.34,16.43,15.73,16.26,9779,0
+WILC.US,D,20250128,000000,15.89,16.17,15.89,16.17,1623,0
+WILC.US,D,20250129,000000,16.23,16.39,16.01,16.26,5433,0
+WILC.US,D,20250130,000000,16.29,16.55,16.0087,16.24,9786,0
+WILC.US,D,20250131,000000,16.26,16.37,16.11,16.37,2292,0
+WILC.US,D,20250203,000000,16.37,16.49,16.18,16.39,14109,0
+WILC.US,D,20250204,000000,16.43,16.63,16.36,16.495,10762,0
+WILC.US,D,20250205,000000,16.72,17.58,16.72,17.18,8290,0
+WILC.US,D,20250206,000000,17.28,17.5,17.1,17.4,13545,0
+WILC.US,D,20250207,000000,17.26,17.44,17.1279,17.3,4487,0
+WILC.US,D,20250210,000000,17.08,17.46,16.71,17.34,13456,0
+WILC.US,D,20250211,000000,16.57,17.34,16.57,17.24,5348,0
+WILC.US,D,20250212,000000,17.1,17.1,16.85,16.96,2955,0
+WILC.US,D,20250213,000000,17.04,17.2291,16.8505,17.09,8631,0
+WILC.US,D,20250214,000000,17,17.1,16.86,17.1,5218,0
+WILC.US,D,20250218,000000,17.5,17.5,16.84,17.19,9418,0
+WILC.US,D,20250219,000000,17.19,17.5,16.9837,17.5,24601,0
+WILC.US,D,20250220,000000,17.4,17.4,17.1933,17.4,4932,0
+WILC.US,D,20250221,000000,17.365,17.44,17.2501,17.44,5390,0
+WILC.US,D,20250224,000000,17.44,17.44,16.84,17.29,5848,0
+WILC.US,D,20250225,000000,17.43,17.43,17.01,17.3,6097,0
+WILC.US,D,20250226,000000,16.9328,17.07,16.8,17.045,4587,0
+WILC.US,D,20250227,000000,16.72,17.25,16.72,16.97,6949,0
+WILC.US,D,20250228,000000,16.85,17.14,16.85,17.14,5371,0
+WILC.US,D,20250303,000000,16.96,17,16.7546,16.89,2947,0
+WILC.US,D,20250304,000000,16.76,16.825,16.64,16.69,5974,0
+WILC.US,D,20250305,000000,16.97,16.97,15.2646,16.35,14084,0
+WILC.US,D,20250306,000000,16.025,16.49,16.02,16.205,3889,0
+WILC.US,D,20250307,000000,17,17,15.5004,16.28,6449,0
+WILC.US,D,20250310,000000,15.98,16.46,15.5701,16.4,10331,0
+WILC.US,D,20250311,000000,16.33,16.9,16.11,16.51,7996,0
+WILC.US,D,20250312,000000,16.48,16.8,15.8,16.55,4734,0
+WILC.US,D,20250313,000000,16.325,16.75,16.25,16.62,6314,0
+WILC.US,D,20250314,000000,16.48,17.55,16.42,17.55,2900,0
+WILC.US,D,20250317,000000,16.78,17,16.35,16.495,6716,0
+WILC.US,D,20250318,000000,16.305,16.625,16.085,16.25,8628,0
+WILC.US,D,20250319,000000,16.05,16.4613,15.79,16.23,5439,0
+WILC.US,D,20250320,000000,16.2,16.35,16.01,16.3091,6541,0
+WILC.US,D,20250321,000000,16.29,16.29,15.88,16.24,5436,0
+WILC.US,D,20250324,000000,15.7,16.3,15.504,15.9354,8717,0
+WILC.US,D,20250325,000000,15.8685,15.94,15.03,15.94,6428,0
+WILC.US,D,20250326,000000,15.68,15.78,15.28,15.28,6942,0
+WILC.US,D,20250327,000000,15.28,15.74,15.28,15.59,3578,0
+WILC.US,D,20250328,000000,15.37,15.37,15.21,15.21,5198,0
+WILC.US,D,20250331,000000,15.12,15.12,14.3386,14.61,4918,0
+WILC.US,D,20250401,000000,15.2699,15.2699,14.8,15.205,8681,0
+WILC.US,D,20250402,000000,15.29,15.5399,15.07,15.53,4074,0
+WILC.US,D,20250403,000000,14.8,15.31,14.63,15.1,1519,0
+WILC.US,D,20250404,000000,14.8,15.2,14.5,14.74,11493,0
+WILC.US,D,20250407,000000,14.35,15.1,12.54,14.92,20591,0
+WILC.US,D,20250408,000000,15.5,15.5,14.11,14.3,2111,0
+WILC.US,D,20250409,000000,13.96,15.3071,13.96,14.62,45703,0
+WILC.US,D,20250410,000000,14.7,14.9,13.6,14.12,94768,0
+WILC.US,D,20250411,000000,14,15.1,14,14.5,14395,0
+WILC.US,D,20250414,000000,14.78,15,13.4,14.4,53158,0
+WILC.US,D,20250415,000000,14.3,15.3,14.2,15.2892,13388,0
+WILC.US,D,20250416,000000,14.48,15.1198,14.48,14.8507,3231,0
+WILC.US,D,20250417,000000,15,15.3,14.54,14.934,2538,0
+WILC.US,D,20250421,000000,14.9901,15.294,14.22,14.49,6840,0
+WILC.US,D,20250422,000000,14.84,14.95,14.79,14.95,2275,0
+WILC.US,D,20250423,000000,15.55,15.55,14.99,15,4266,0
+WILC.US,D,20250424,000000,15.25,15.75,15.25,15.74,4343,0
+WILC.US,D,20250425,000000,15.38,15.6525,14.85,15.6525,1839,0
+WILC.US,D,20250428,000000,15.36,15.67,14.57,15,5208,0
+WILC.US,D,20250429,000000,15.17,15.17,15.0969,15.1368,2944,0
+WILC.US,D,20250430,000000,14.845,15.128,14.5,14.69,4909,0
+WILC.US,D,20250501,000000,14.584,14.7885,14.55,14.78,1746,0
+WILC.US,D,20250502,000000,14.51,15.15,14.4886,14.61,4421,0
+WILC.US,D,20250505,000000,14.68,15.42,14.68,15.42,8203,0
+WILC.US,D,20250506,000000,14.9,15.01,14.9,15.01,1120,0
+WILC.US,D,20250507,000000,15.55,15.55,15.25,15.25,2144,0
+WILC.US,D,20250508,000000,15.49,15.49,15.2,15.27,2240,0
+WILC.US,D,20250509,000000,15.56,15.6,15.55,15.595,1243,0
+WILC.US,D,20250512,000000,15.74,15.79,15.32,15.79,4082,0
+WILC.US,D,20250513,000000,15.45,15.9,15.44,15.585,4203,0
+WILC.US,D,20250514,000000,15.9,15.95,15.74,15.74,3589,0
+WILC.US,D,20250515,000000,15.8,15.8,15.6,15.6,791,0
+WILC.US,D,20250516,000000,15.6103,16.19,15.59,15.69,1223,0
+WILC.US,D,20250519,000000,16.24,16.3898,15.61,15.61,12742,0
+WILC.US,D,20250520,000000,16.25,16.25,15.97,16.24,4424,0
+WILC.US,D,20250521,000000,15.97,15.97,15.61,15.61,1770,0
+WILC.US,D,20250522,000000,15.7,16.55,15.7,15.92,2592,0
+WILC.US,D,20250523,000000,15.66,15.66,15.64,15.64,517,0
+WILC.US,D,20250527,000000,16,16.55,15.81,15.91,10962,0
+WILC.US,D,20250528,000000,16.06,16.06,15.87,15.92,2284,0
+WILC.US,D,20250529,000000,15.73,15.73,15.73,15.73,499,0
+WILC.US,D,20250530,000000,15.61,15.98,15.61,15.98,1170,0
+WILC.US,D,20250602,000000,15.9,15.9,15.66,15.82,1641,0
+WILC.US,D,20250603,000000,15.96,15.96,15.87,15.9,3407,0
+WILC.US,D,20250604,000000,16.11,16.25,15.7,15.7,9037,0
+WILC.US,D,20250605,000000,15.87,16.1625,15.81,15.87,9461,0
+WILC.US,D,20250606,000000,15.87,15.99,15.87,15.97,2023,0
+WILC.US,D,20250609,000000,16,16.02,15.9,15.9,2203,0
+WILC.US,D,20250610,000000,16.1,16.3,16,16.0999,13340,0
+WILC.US,D,20250611,000000,16.11,16.11,15.8,15.825,7189,0
+WILC.US,D,20250612,000000,15.75,15.75,15.75,15.75,1755,0
+WILC.US,D,20250613,000000,15.8,16,15.2,15.45,2921,0
+WILC.US,D,20250616,000000,16.49,16.9,16.34,16.6,24620,0
+WILC.US,D,20250617,000000,16.95,17.05,16.76,17.05,16429,0
+WILC.US,D,20250618,000000,16.85,17.15,16.85,17.15,6638,0
+WILC.US,D,20250620,000000,16.99,17.12,16.91,16.91,8408,0
+WILC.US,D,20250623,000000,17.44,17.58,17.15,17.47,50644,0
+WILC.US,D,20250624,000000,17.82,17.86,17.355,17.8,58515,0
+WILC.US,D,20250625,000000,17.86,18.8184,17.86,17.92,12060,0
+WILC.US,D,20250626,000000,18.15,18.25,17.95,18,15997,0
+WILC.US,D,20250627,000000,17.76,18.1,17.76,18.1,2903,0
+WILC.US,D,20250630,000000,18.55,19.3,18.54,18.86,56791,0
+WILC.US,D,20250701,000000,19.1,19.5,19.1,19.15,44384,0
+WILC.US,D,20250702,000000,19.15,19.15,18.6859,18.72,10170,0
+WILC.US,D,20250703,000000,18.87,19.294,18.87,19.05,45563,0
+WILC.US,D,20250707,000000,19.4,19.73,19.35,19.55,105402,0
+WILC.US,D,20250708,000000,19.4,19.4,18.8,19.14,11851,0
+WILC.US,D,20250709,000000,19.22,19.35,19.01,19.32,15954,0
+WILC.US,D,20250710,000000,19.32,19.35,18.88,19.29,14183,0
+WILC.US,D,20250711,000000,19.05,19.55,18.93,18.95,4318,0
+WILC.US,D,20250714,000000,19.75,19.83,19.36,19.83,16329,0
+WILC.US,D,20250715,000000,20,20.315,19.36,19.5,42356,0
+WILC.US,D,20250716,000000,19.84,20,19.682,19.92,56914,0
+WILC.US,D,20250717,000000,20.26,20.26,19.5545,19.95,51808,0
+WILC.US,D,20250718,000000,20.05,20.05,19.5,19.82,8497,0
+WILC.US,D,20250721,000000,20.65,21.1,20.49,21.05,87444,0
+WILC.US,D,20250722,000000,21.28,21.45,21.07,21.39,22870,0
+WILC.US,D,20250723,000000,21.33,21.4,20.1,20.42,28934,0
+WILC.US,D,20250724,000000,20.9,20.9,20.52,20.53,19347,0
+WILC.US,D,20250725,000000,20.4,20.715,20.3,20.68,10007,0
+WILC.US,D,20250728,000000,21.05,21.42,20.72,21.42,21408,0
+WILC.US,D,20250729,000000,21.23,21.65,20.73,21.65,22547,0
+WILC.US,D,20250730,000000,21.86,21.86,21.29,21.29,1971,0
+WILC.US,D,20250731,000000,21.99,21.99,20.86,21.35,7068,0
+WILC.US,D,20250801,000000,20.78,21.25,20.71,21.16,3873,0
+WILC.US,D,20250804,000000,21.85,22.51,21.63,22.36,30679,0
+WILC.US,D,20250805,000000,22.16,22.16,21.285,21.85,5250,0
+WILC.US,D,20250806,000000,21.68,22.85,20.1665,22.19,23813,0
+WILC.US,D,20250807,000000,22.601,22.601,21.3212,21.41,11730,0
+WILC.US,D,20250808,000000,21.22,21.5,21.11,21.28,11534,0
+WILC.US,D,20250811,000000,21.88,22.3578,21.52,21.69,13963,0
+WILC.US,D,20250812,000000,21.25,21.4,19.9101,20.58,26395,0
+WILC.US,D,20250813,000000,21.16,22.168,21.16,21.57,13271,0
+WILC.US,D,20250814,000000,21.85,21.9,21.55,21.71,11909,0
+WILC.US,D,20250815,000000,22.0019,22.0019,21.5644,21.86,2382,0
+WILC.US,D,20250818,000000,21.8337,21.98,21.4,21.88,15716,0
+WILC.US,D,20250819,000000,21.77,21.77,21.3572,21.44,6498,0
+WILC.US,D,20250820,000000,21.17,22,20.97,21.62,14781,0
+WILC.US,D,20250821,000000,21.49,21.6,21.0707,21.52,11129,0
+WILC.US,D,20250822,000000,21.89,22.4276,21.7064,22.05,14280,0
+WILC.US,D,20250825,000000,21.13,21.32,21.05,21.16,17108,0
+WILC.US,D,20250826,000000,21.14,21.14,20.3701,20.9999,8707,0
+WILC.US,D,20250827,000000,20.7,21.25,20.2,21.25,26497,0
+WILC.US,D,20250828,000000,20.69,20.8,20.25,20.25,10691,0
+WILC.US,D,20250829,000000,20.489,20.489,20.489,20.489,937,0
+WILC.US,D,20250902,000000,20.06,20.06,19.44,19.71,13003,0
+WILC.US,D,20250903,000000,20.06,20.12,19.705,19.9,15582,0
+WILC.US,D,20250904,000000,20.11,20.14,19.74,19.81,5630,0
+WILC.US,D,20250905,000000,19.78,20.3,19.78,20.165,6219,0
+WILC.US,D,20250908,000000,20.66,20.92,20.63,20.9,12951,0
+WILC.US,D,20250909,000000,20.61,20.61,20.09,20.2,3351,0
+WILC.US,D,20250910,000000,20.87,21,20.42,20.85,10349,0
+WILC.US,D,20250911,000000,21.25,21.45,20.79,21.1226,9465,0
+WILC.US,D,20250912,000000,21.14,21.35,21.02,21.1,9307,0
+WILC.US,D,20250915,000000,20.98,20.98,20.87,20.9,5453,0
+WILC.US,D,20250916,000000,20.61,20.7866,20.52,20.64,6101,0
+WILC.US,D,20250917,000000,20.23,20.27,19.9,19.9,3848,0
+WILC.US,D,20250918,000000,19.79,19.99,19.79,19.99,2264,0
+WILC.US,D,20250919,000000,19.82,20,19.49,19.73,6581,0
+WILC.US,D,20250922,000000,19.47,19.6,19.46,19.6,993,0
+WILC.US,D,20250923,000000,19.22,19.22,18.51,18.65,8417,0
+WILC.US,D,20250924,000000,18.6,18.76,17.66,18.2,10723,0
+WILC.US,D,20250925,000000,19.1,19.3,18.79,18.82,12041,0
+WILC.US,D,20250926,000000,18.99,19.21,18.71,19.14,6867,0
+WILC.US,D,20250929,000000,19.9,20.33,19.27,20.2,10018,0
+WILC.US,D,20250930,000000,20.48,20.57,20.2,20.55,4061,0
+WILC.US,D,20251001,000000,19.78,19.795,19.3,19.31,11643,0
+WILC.US,D,20251002,000000,19.35,19.48,19.05,19.48,8712,0
+WILC.US,D,20251003,000000,19.48,20,19.48,20,9102,0
+WILC.US,D,20251006,000000,20.28,20.54,20.01,20.44,4930,0
+WILC.US,D,20251007,000000,20.44,20.88,20.365,20.88,6360,0
+WILC.US,D,20251008,000000,21,21.35,20.88,21.27,4837,0
+WILC.US,D,20251009,000000,21.03,21.39,20.81,20.81,1193,0
+WILC.US,D,20251010,000000,21.17,21.17,20.65,21.0386,1535,0
+WILC.US,D,20251013,000000,21.02,21.02,20.6,20.96,1482,0
+WILC.US,D,20251014,000000,19.94,20.8569,19.94,20.83,3122,0
+WILC.US,D,20251015,000000,19.75,20.5,19.75,20.5,880,0
+WILC.US,D,20251016,000000,20.1,20.25,20.1,20.14,2455,0
+WILC.US,D,20251017,000000,19.5723,20.09,19.5723,20.09,2040,0
+WILC.US,D,20251020,000000,20.59,20.59,20.255,20.255,2180,0
+WILC.US,D,20251021,000000,19.9332,20.25,19.9332,20.25,2567,0
+WILC.US,D,20251022,000000,20.42,20.42,19.97,19.97,3165,0
+WILC.US,D,20251023,000000,20.4,20.63,20.153,20.4,4476,0
+WILC.US,D,20251024,000000,20.15,20.3176,20.12,20.3176,1741,0
+WILC.US,D,20251027,000000,20.91,21.15,20.85,21.14,7633,0
+WILC.US,D,20251028,000000,21.19,21.2,21.17,21.2,3474,0
+WILC.US,D,20251029,000000,21.09,21.09,20.87,20.87,2074,0
+WILC.US,D,20251030,000000,21.03,21.2,20.65,21.17,3826,0
+WILC.US,D,20251031,000000,20.4,21.4175,20.4,21.4175,649,0
+WILC.US,D,20251103,000000,21.7182,21.95,21.695,21.85,8922,0
+WILC.US,D,20251104,000000,21.6501,21.6501,21.47,21.63,2726,0
+WILC.US,D,20251105,000000,21.45,21.45,21.02,21.44,21267,0
+WILC.US,D,20251106,000000,21.6413,21.8,21.53,21.75,3976,0
+WILC.US,D,20251107,000000,21.71,21.77,21.71,21.77,678,0
+WILC.US,D,20251110,000000,22.41,22.7981,22.15,22.15,9859,0
+WILC.US,D,20251111,000000,22.69,22.69,22.04,22.04,3090,0
+WILC.US,D,20251112,000000,22.9,22.9,22.52,22.9,5510,0
+WILC.US,D,20251113,000000,23.09,23.3,22.55,22.55,7753,0
+WILC.US,D,20251114,000000,22.29,22.7,22.07,22.17,5333,0
+WILC.US,D,20251117,000000,23.09,23.09,22.6,22.71,7568,0
+WILC.US,D,20251118,000000,23.24,23.45,23.135,23.315,15774,0
+WILC.US,D,20251119,000000,24,24.25,23.38,23.8,32425,0
+WILC.US,D,20251120,000000,24.42,24.42,24.09,24.2,43056,0
+WILC.US,D,20251121,000000,24.36,24.52,24.11,24.11,11329,0
+WILC.US,D,20251124,000000,24.51,24.55,24.3,24.5,9105,0
+WILC.US,D,20251125,000000,24.75,24.86,24.33,24.61,10860,0
+WILC.US,D,20251126,000000,24.81,25.1,24.81,25.1,71993,0
+WILC.US,D,20251128,000000,25.3,26.26,25.1552,25.53,13330,0
+WILC.US,D,20251201,000000,24.58,25.2,24.58,24.93,16582,0
+WILC.US,D,20251202,000000,25.25,25.39,24.9,24.9,14369,0
+WILC.US,D,20251203,000000,25.47,26,25.33,25.97,28774,0
+WILC.US,D,20251204,000000,25.8311,25.85,25.48,25.55,4059,0
+WILC.US,D,20251205,000000,25.53,25.75,25.53,25.75,3533,0
+WILC.US,D,20251208,000000,27.03,27.32,26.89,27.275,25013,0
+WILC.US,D,20251209,000000,27.41,27.9,27.41,27.79,16056,0
+WILC.US,D,20251210,000000,27.6,27.9,27.3501,27.73,9821,0
+WILC.US,D,20251211,000000,27.91,27.98,27.8,27.98,8818,0
+WILC.US,D,20251212,000000,27.89,27.89,27.5554,27.675,3826,0
+WILC.US,D,20251215,000000,27.93,27.93,27.5,27.91,7758,0
+WILC.US,D,20251216,000000,27.75,27.8,26.825,27.44,9829,0
+WILC.US,D,20251217,000000,27.2292,27.2292,26.4823,27,10740,0
+WILC.US,D,20251218,000000,27.67,27.83,27.13,27.5,12473,0
+WILC.US,D,20251219,000000,28.45,28.45,27.5,27.99,4133,0
+WILC.US,D,20251222,000000,28.21,28.21,27.61,28.05,11248,0
+WILC.US,D,20251223,000000,28.12,28.2,27.75,28.19,8656,0
+WILC.US,D,20251224,000000,28.4,28.955,28.06,28.9,14760,0
+WILC.US,D,20251226,000000,28.87,29.32,28.32,29.32,29861,0
+WILC.US,D,20251229,000000,29.49,30.89,28.8101,29.31,22755,0
+WILC.US,D,20251230,000000,29.3178,29.4,28.61,28.97,11345,0
+WILC.US,D,20251231,000000,28.88,29.25,28.74,28.78,12706,0
+WILC.US,D,20260102,000000,28.97,28.99,28.41,28.7,13614,0
+WILC.US,D,20260105,000000,29.07,29.24,29.07,29.24,4533,0
+WILC.US,D,20260106,000000,29.04,29.2699,29.04,29.2328,4491,0
+WILC.US,D,20260107,000000,29.31,29.568,29.26,29.462,6985,0
+WILC.US,D,20260108,000000,29.46,29.46,25.83,29.25,9352,0
+WILC.US,D,20260109,000000,29.05,29.26,29.05,29.13,1792,0
+WILC.US,D,20260112,000000,29.03,29.1,27.79,28.75,6191,0
+WILC.US,D,20260113,000000,29.16,29.53,28.51,29.16,6151,0
+WILC.US,D,20260114,000000,29.63,30.03,28.96,29.5,33056,0
+WILC.US,D,20260115,000000,29.43,29.816,29.1501,29.23,27960,0
+WILC.US,D,20260116,000000,29.25,29.9,29.0401,29.9,8015,0
+WILC.US,D,20260120,000000,29.58,29.63,29.08,29.21,37714,0
+WILC.US,D,20260121,000000,29.35,29.6,29.04,29.28,34545,0
+WILC.US,D,20260122,000000,29.42,29.5,29.28,29.37,15218,0
+WILC.US,D,20260123,000000,29.2,29.34,29.18,29.34,6974,0
+WILC.US,D,20260126,000000,29.26,29.26,28.54,28.86,3113,0
+WILC.US,D,20260127,000000,28.75,28.75,27.9858,28.52,16305,0
+WILC.US,D,20260128,000000,28.36,28.36,27.24,27.81,10885,0
+WILC.US,D,20260129,000000,28.39,28.39,27.65,28.13,30250,0
+WILC.US,D,20260130,000000,28.11,28.99,28.11,28.98,17061,0
+WILC.US,D,20260202,000000,29.2,30.69,29.2,30.36,5561,0
+WILC.US,D,20260203,000000,30.42,31.1558,29.63,30.11,6402,0
+WILC.US,D,20260204,000000,30.4,30.6,29.595,29.81,6962,0
+WILC.US,D,20260205,000000,30.11,31.08,29.59,29.76,3443,0
+WILC.US,D,20260206,000000,30.02,30.35,29.36,30.35,1445,0
+WILC.US,D,20260209,000000,29.99,30,29.55,29.65,1851,0
+WILC.US,D,20260210,000000,29,29.45,29,29,1563,0
+WILC.US,D,20260211,000000,29.6,29.6,28.914,29.14,1773,0
+WILC.US,D,20260212,000000,28.18,29.27,28.18,29.27,4130,0
+WILC.US,D,20260213,000000,29.31,29.31,27.66,28.96,2728,0
+WILC.US,D,20260217,000000,28.61,28.61,28.45,28.45,2949,0
+WILC.US,D,20260218,000000,28.1,28.1849,28.1,28.1,2125,0
diff --git a/daily/us/nasdaq stocks/3/wing.us.txt b/daily/us/nasdaq stocks/3/wing.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df4712ef759d0cfd3cb60b067883c96eb2bb9afc
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wing.us.txt	
@@ -0,0 +1,2688 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WING.US,D,20150612,000000,21.9834,23.0561,21.0311,22.0461,15118801.502972,0
+WING.US,D,20150615,000000,22.263,22.263,20.5415,22.0172,1420347.4727801,0
+WING.US,D,20150616,000000,21.6421,22.0541,21.2709,21.3903,531676.73954812,0
+WING.US,D,20150617,000000,21.2063,21.5276,20.2301,20.3813,791826.64465123,0
+WING.US,D,20150618,000000,19.7116,21.045,19.4579,20.6481,767963.33185613,0
+WING.US,D,20150619,000000,20.867,21.3615,20.655,21.1466,273609.07078426,0
+WING.US,D,20150622,000000,21.2569,21.2709,20.5415,20.5842,249325.69293618,0
+WING.US,D,20150623,000000,20.5773,21.1167,20.439,20.7227,360086.1950428,0
+WING.US,D,20150624,000000,20.7227,20.853,20.1793,20.4171,315096.02193897,0
+WING.US,D,20150625,000000,20.5773,21.1017,20.0957,20.1524,299553.61497827,0
+WING.US,D,20150626,000000,20.3585,20.4829,19.9584,20.3585,607987.88754813,0
+WING.US,D,20150629,000000,20.2729,20.2729,19.7783,19.8221,314678.97170694,0
+WING.US,D,20150630,000000,20.0011,20.4829,19.8937,20.4689,175460.56967058,0
+WING.US,D,20150701,000000,20.853,21.1903,20.0091,20.1723,174822.43256854,0
+WING.US,D,20150702,000000,20.1246,20.6858,20.1246,20.5555,301082.12920219,0
+WING.US,D,20150706,000000,20.2947,20.5325,19.9295,19.9654,324943.43211665,0
+WING.US,D,20150707,000000,20.0011,20.5475,20.0011,20.5057,642811.07945311,0
+WING.US,D,20150708,000000,20.3953,21.7307,20.1027,21.4639,400284.81270962,0
+WING.US,D,20150709,000000,21.9834,23.7865,21.1683,23.7567,826931.21984529,0
+WING.US,D,20150710,000000,24.1806,25.1189,23.0849,24.7786,1667321.6053717,0
+WING.US,D,20150713,000000,24.9856,25.506,23.1009,23.7277,819160.01636494,0
+WING.US,D,20150714,000000,23.5835,24.1516,22.0033,22.3129,576524.21112677,0
+WING.US,D,20150715,000000,22.2709,22.7675,20.7227,20.867,356644.27445308,0
+WING.US,D,20150716,000000,20.6411,23.0273,20.1793,22.8381,619364.81689005,0
+WING.US,D,20150717,000000,22.7406,23.4222,21.6998,22.1048,347700.30562144,0
+WING.US,D,20150720,000000,22.2421,22.7804,21.8043,22.3207,411520.04546669,0
+WING.US,D,20150721,000000,22.4142,23.3736,21.7894,23.0849,252657.07009089,0
+WING.US,D,20150722,000000,23.1576,23.3318,22.3715,22.5387,367121.78221025,0
+WING.US,D,20150723,000000,22.4928,23.063,22.4928,22.7337,133475.16811805,0
+WING.US,D,20150724,000000,22.6104,22.7974,22.263,22.5307,146517.28356717,0
+WING.US,D,20150727,000000,22.4292,22.5606,22.0113,22.1337,274994.883483,0
+WING.US,D,20150728,000000,22.3476,23.7567,22.0541,23.5168,184116.12063092,0
+WING.US,D,20150729,000000,23.7417,25.1308,23.4661,24.8144,463273.46691174,0
+WING.US,D,20150730,000000,24.8651,25.0234,23.8781,24.6284,218802.64065261,0
+WING.US,D,20150731,000000,24.5845,25.7597,24.5845,24.707,581625.28818177,0
+WING.US,D,20150803,000000,24.7717,25.918,24.712,25.3975,657469.13893383,0
+WING.US,D,20150804,000000,25.3338,25.6731,23.3526,23.7198,735219.36146945,0
+WING.US,D,20150805,000000,23.7716,24.8583,22.0679,22.5307,570109.67707594,0
+WING.US,D,20150806,000000,22.5307,23.2432,20.7147,22.67,1050572.6481299,0
+WING.US,D,20150807,000000,23.4222,23.7277,21.7078,22.6968,1122873.0793201,0
+WING.US,D,20150810,000000,22.869,23.6322,21.8411,22.7526,337984.54262544,0
+WING.US,D,20150811,000000,22.682,23.3158,22.256,22.7268,200977.00928904,0
+WING.US,D,20150812,000000,22.2839,23.0929,21.848,22.7605,154841.20422252,0
+WING.US,D,20150813,000000,23.6701,23.6701,21.7078,21.9336,252795.75185478,0
+WING.US,D,20150814,000000,21.7964,22.2709,20.9744,21.5276,209924.99788196,0
+WING.US,D,20150817,000000,21.5495,21.8411,21.2112,21.7078,410273.91947216,0
+WING.US,D,20150818,000000,21.7525,22.1476,21.4212,21.6928,225323.69837718,0
+WING.US,D,20150819,000000,21.5495,21.8103,20.83,20.9475,323139.56424554,0
+WING.US,D,20150820,000000,20.837,21.0311,20.1186,20.1723,507671.73016818,0
+WING.US,D,20150821,000000,19.8578,20.6481,19.5882,19.9793,529319.14956171,0
+WING.US,D,20150824,000000,18.7395,20.0957,18.0329,19.3006,789244.95297387,0
+WING.US,D,20150825,000000,19.9364,20.3663,18.2996,18.7395,789191.69113702,0
+WING.US,D,20150826,000000,19.3186,19.4012,17.8607,19.3703,916698.5187055,0
+WING.US,D,20150827,000000,19.7345,20.4023,19.4072,19.9364,306629.39975845,0
+WING.US,D,20150828,000000,19.8221,20.6271,19.7783,20.4171,239614.95464177,0
+WING.US,D,20150831,000000,20.3743,20.5555,19.6837,19.7186,246549.04283709,0
+WING.US,D,20150901,000000,19.4289,19.6321,19.0738,19.3006,215333.58667432,0
+WING.US,D,20150902,000000,19.5385,19.9584,19.3783,19.7265,264172.68119671,0
+WING.US,D,20150903,000000,19.6539,20.038,19.2578,19.3276,221021.54887512,0
+WING.US,D,20150904,000000,19.1384,19.8798,19.1384,19.7116,216446.05560653,0
+WING.US,D,20150908,000000,19.9444,20.439,19.6758,20.052,826098.12432154,0
+WING.US,D,20150909,000000,20.1027,20.655,19.6539,19.7047,242667.96332835,0
+WING.US,D,20150910,000000,19.5882,20.2152,19.5882,19.85,134572.56294549,0
+WING.US,D,20150911,000000,19.7047,20.5475,19.6758,20.5325,141248.38147904,0
+WING.US,D,20150914,000000,20.4977,20.6778,19.6758,19.9146,503791.65559975,0
+WING.US,D,20150915,000000,19.8738,20.0807,19.7116,19.8141,190221.13306374,0
+WING.US,D,20150916,000000,19.7345,20.1643,19.5604,19.6399,465770.74360238,0
+WING.US,D,20150917,000000,19.5385,19.7494,19.037,19.2012,298444.16086702,0
+WING.US,D,20150918,000000,18.9932,19.4519,18.5135,18.5135,1258705.8374245,0
+WING.US,D,20150921,000000,18.7165,19.029,18.0408,18.4857,553598.50764853,0
+WING.US,D,20150922,000000,18.2,18.5215,17.815,18.4558,333684.40300403,0
+WING.US,D,20150923,000000,18.4289,18.7812,18.2519,18.5733,221718.97745593,0
+WING.US,D,20150924,000000,18.3842,18.6081,18.0707,18.3712,204665.1402567,0
+WING.US,D,20150925,000000,18.5135,18.5663,18.237,18.3573,235173.11843548,0
+WING.US,D,20150928,000000,18.207,18.207,17.4348,17.5792,466968.63246163,0
+WING.US,D,20150929,000000,17.5662,17.6279,16.9373,17.1174,294837.43006512,0
+WING.US,D,20150930,000000,17.2627,17.7881,17.009,17.2846,1918172.7977109,0
+WING.US,D,20151001,000000,17.3672,17.4996,16.9025,17.2926,451619.17404201,0
+WING.US,D,20151002,000000,17.1024,17.7225,16.7701,17.5792,427198.11937034,0
+WING.US,D,20151005,000000,17.6498,18.9932,17.6149,18.8548,565292.99813099,0
+WING.US,D,20151006,000000,18.7305,19.6181,18.7235,19.023,292198.45678963,0
+WING.US,D,20151007,000000,19.1454,19.7494,18.7603,19.7345,305105.91023612,0
+WING.US,D,20151008,000000,19.9524,20.6997,19.7494,20.5415,468688.08534601,0
+WING.US,D,20151009,000000,20.5206,20.8898,20.3087,20.6858,421926.20246125,0
+WING.US,D,20151012,000000,20.5972,20.6351,20.1106,20.2729,388708.9051847,0
+WING.US,D,20151013,000000,20.0807,20.1396,19.7345,19.8141,274442.16630801,0
+WING.US,D,20151014,000000,19.8221,19.8578,18.9852,19.3076,227267.25295251,0
+WING.US,D,20151015,000000,19.238,19.7564,19.0798,19.3483,248356.93046947,0
+WING.US,D,20151016,000000,19.4579,19.8081,19.215,19.6758,359353.59355085,0
+WING.US,D,20151019,000000,19.6619,19.7783,19.3116,19.6031,193967.55056986,0
+WING.US,D,20151020,000000,19.5315,19.5604,18.7165,18.9344,147754.36509883,0
+WING.US,D,20151021,000000,18.8997,18.9494,18.1723,18.3196,439963.87623196,0
+WING.US,D,20151022,000000,18.4558,18.5593,18.1274,18.3712,151790.20541657,0
+WING.US,D,20151023,000000,18.4797,19.2857,18.1723,18.5285,200628.29499865,0
+WING.US,D,20151026,000000,18.4926,18.6151,18.207,18.4857,172183.45929304,0
+WING.US,D,20151027,000000,18.3354,18.3413,17.7662,17.8021,318562.06109631,0
+WING.US,D,20151028,000000,17.8518,18.3992,17.7941,18.3842,309681.4035047,0
+WING.US,D,20151029,000000,17.9105,17.9105,17.2976,17.5792,548325.58579913,0
+WING.US,D,20151030,000000,17.6279,17.6279,16.5115,16.6706,872297.24062811,0
+WING.US,D,20151102,000000,16.7701,17.7583,16.39,17.4627,624609.60041055,0
+WING.US,D,20151103,000000,17.427,17.9255,17.1623,17.6578,427894.54301082,0
+WING.US,D,20151104,000000,17.6149,17.7941,16.5772,16.6915,967906.2575578,0
+WING.US,D,20151105,000000,16.7642,17.1314,16.2905,16.9751,644896.33061329,0
+WING.US,D,20151106,000000,17.2976,17.7294,15.0049,16.6039,2045127.9130447,0
+WING.US,D,20151109,000000,16.6039,16.6119,15.7154,15.9861,693151.55481084,0
+WING.US,D,20151110,000000,15.8645,16.3403,15.5671,15.8268,460638.51339753,0
+WING.US,D,20151111,000000,15.8925,16.0357,15.5462,15.8208,192304.3743433,0
+WING.US,D,20151112,000000,15.7034,15.9134,15.3263,15.4318,177871.42149385,0
+WING.US,D,20151113,000000,15.3949,15.5462,14.9471,15.186,272774.97032018,0
+WING.US,D,20151116,000000,15.2079,15.3113,14.8755,15.1074,209090.89741789,0
+WING.US,D,20151117,000000,15.1791,15.3183,14.6885,14.7452,297196.02499185,0
+WING.US,D,20151118,000000,14.7809,15.1343,14.6376,15.0258,437884.65471368,0
+WING.US,D,20151119,000000,14.9979,15.0845,14.6755,14.8248,172738.18634867,0
+WING.US,D,20151120,000000,14.8018,15.2517,14.8018,15.1491,152203.23588733,0
+WING.US,D,20151123,000000,15.0845,15.4736,15.0616,15.1791,175930.88173948,0
+WING.US,D,20151124,000000,15.1193,15.2756,14.9114,15.1651,166494.49215193,0
+WING.US,D,20151125,000000,15.1283,15.776,15.0616,15.6696,250993.89386432,0
+WING.US,D,20151127,000000,15.6476,15.8438,15.4805,15.583,64240.809838553,0
+WING.US,D,20151130,000000,15.6616,15.8498,15.4179,15.5332,276106.3474749,0
+WING.US,D,20151201,000000,15.8577,16.0427,15.1651,15.4318,243195.55699538,0
+WING.US,D,20151202,000000,15.4318,15.4318,15.1123,15.3113,174205.3992132,0
+WING.US,D,20151203,000000,15.3183,15.9353,15.186,15.4387,241491.17821578,0
+WING.US,D,20151204,000000,15.382,15.7542,15.2666,15.3522,182729.30299185,0
+WING.US,D,20151207,000000,15.3463,15.5671,14.9272,15.2377,282485.70861459,0
+WING.US,D,20151208,000000,15.0487,15.186,14.8825,14.9631,145263.11805011,0
+WING.US,D,20151209,000000,14.9561,15.6476,14.8466,15.2297,189665.40106781,0
+WING.US,D,20151210,000000,15.1651,16.377,15.1651,16.2398,1272862.4316865,0
+WING.US,D,20151211,000000,15.991,16.2975,15.7899,16.2258,181339.47053184,0
+WING.US,D,20151214,000000,16.1532,16.4975,15.186,15.7702,210342.04811401,0
+WING.US,D,20151215,000000,15.8498,16.4119,15.8498,16.2905,197710.95325502,0
+WING.US,D,20151216,000000,16.4119,16.5323,16.1074,16.4746,135692.06645992,0
+WING.US,D,20151217,000000,16.5622,16.6338,16.1015,16.1581,144017.9969959,0
+WING.US,D,20151218,000000,16.1153,16.6039,15.8715,16.1532,119457.25562,0
+WING.US,D,20151221,000000,16.2179,16.3044,15.7482,15.8139,174822.43256854,0
+WING.US,D,20151222,000000,15.9134,16.5402,15.6984,16.2537,278279.02844276,0
+WING.US,D,20151223,000000,16.397,16.5184,16.0288,16.0577,133059.12282634,0
+WING.US,D,20151224,000000,16.0357,16.4746,15.9631,16.2617,45600.171876952,0
+WING.US,D,20151228,000000,16.2258,16.3194,15.8715,16.1373,198611.3797801,0
+WING.US,D,20151229,000000,16.189,16.5692,16.1821,16.5402,130321.66539967,0
+WING.US,D,20151230,000000,16.5622,16.7642,16.4398,16.6408,96468.240901713,0
+WING.US,D,20151231,000000,16.5045,16.6268,16.3124,16.4388,137455.7367183,0
+WING.US,D,20160104,000000,16.1453,16.4319,15.8925,16.3542,273094.54134135,0
+WING.US,D,20160105,000000,16.2746,16.6408,16.2328,16.4676,222491.77656059,0
+WING.US,D,20160106,000000,16.2258,16.9602,16.1453,16.6408,228509.35918574,0
+WING.US,D,20160107,000000,16.2179,16.4536,15.4476,15.8577,130965.8321436,0
+WING.US,D,20160108,000000,15.9711,16.0577,15.6766,15.8715,169257.07308655,0
+WING.US,D,20160111,000000,16.0357,16.7493,15.3223,15.8208,292492.90430285,0
+WING.US,D,20160112,000000,16.0079,16.7493,15.8995,16.4536,191580.81731423,0
+WING.US,D,20160113,000000,16.6268,16.7224,16.2258,16.4536,150780.24039682,0
+WING.US,D,20160114,000000,16.6268,17.4776,16.2258,17.2189,447211.50580655,0
+WING.US,D,20160115,000000,16.6985,17.6059,16.397,17.5066,416767.84380812,0
+WING.US,D,20160119,000000,17.6578,17.9742,17.5433,17.6935,314263.93135552,0
+WING.US,D,20160120,000000,17.4348,17.6498,16.794,17.389,272981.98802573,0
+WING.US,D,20160121,000000,17.5066,18.6817,17.2926,18.407,462840.33763461,0
+WING.US,D,20160122,000000,18.5961,18.6449,18.2578,18.5215,257541.08003716,0
+WING.US,D,20160125,000000,18.422,18.422,17.5792,17.7941,117392.10326618,0
+WING.US,D,20160126,000000,17.9394,18.0628,17.4846,17.9394,119026.13622352,0
+WING.US,D,20160127,000000,17.8091,17.9593,16.9373,17.0607,143547.68492701,0
+WING.US,D,20160128,000000,17.2339,17.6578,17.0757,17.4776,322418.0170971,0
+WING.US,D,20160129,000000,17.4926,17.7941,17.1314,17.4776,105998.08993885,0
+WING.US,D,20160201,000000,17.3752,17.6608,17.203,17.2627,215103.45534146,0
+WING.US,D,20160202,000000,16.9811,17.5294,16.794,17.3612,75955.399127375,0
+WING.US,D,20160203,000000,17.427,17.4697,17.0318,17.4578,176389.13452456,0
+WING.US,D,20160204,000000,17.4697,17.5294,17.198,17.4846,217494.20835836,0
+WING.US,D,20160205,000000,17.397,17.4468,16.3403,16.8368,177054.40501517,0
+WING.US,D,20160208,000000,16.6338,16.6338,15.6248,16.0357,146580.59480721,0
+WING.US,D,20160209,000000,15.7899,16.1532,15.2158,15.3183,119797.93038787,0
+WING.US,D,20160210,000000,15.388,15.9134,14.9412,15.583,150224.50840087,0
+WING.US,D,20160211,000000,15.3383,16.1303,15.0755,15.8845,202104.55232603,0
+WING.US,D,20160212,000000,16.0647,16.2687,15.9501,16.0647,254505.15533598,0
+WING.US,D,20160216,000000,16.397,16.4946,15.8577,16.0288,75258.975486888,0
+WING.US,D,20160217,000000,16.0935,16.397,16.0288,16.3542,113776.32800142,0
+WING.US,D,20160218,000000,16.3463,16.5692,16.1223,16.397,320648.31719682,0
+WING.US,D,20160219,000000,16.3542,16.6985,15.8099,16.5622,193614.81651818,0
+WING.US,D,20160222,000000,16.7572,16.7572,16.3682,16.39,87229.824556843,0
+WING.US,D,20160223,000000,16.2975,16.7224,16.1373,16.4826,63476.050256431,0
+WING.US,D,20160224,000000,16.2746,16.6039,16.0577,16.3542,199408.29745239,0
+WING.US,D,20160225,000000,16.3403,16.6548,16.0607,16.6408,62933.382484623,0
+WING.US,D,20160226,000000,16.5323,16.5622,15.9711,16.5253,137898.9153986,0
+WING.US,D,20160229,000000,16.4606,17.2976,16.4249,17.1692,210607.352358,0
+WING.US,D,20160301,000000,17.3334,17.9255,17.1254,17.6728,176085.64254847,0
+WING.US,D,20160302,000000,17.7225,18.1931,17.6149,18.0907,196711.03763845,0
+WING.US,D,20160303,000000,18.1434,18.7395,18.1134,18.1354,378932.84576963,0
+WING.US,D,20160304,000000,18.7395,19.0439,17.4816,18.8121,1474568.0227063,0
+WING.US,D,20160307,000000,18.8698,18.9813,18.1056,18.1782,341320.94448175,0
+WING.US,D,20160308,000000,17.4996,17.8369,16.7791,17.4776,1177375.0125354,0
+WING.US,D,20160309,000000,17.9593,18.1653,17.5513,17.6786,5581123.9807562,0
+WING.US,D,20160310,000000,17.6935,17.8021,16.9423,17.1174,1116359.0561778,0
+WING.US,D,20160311,000000,17.3394,17.42,16.9373,17.1314,408332.37477747,0
+WING.US,D,20160314,000000,17.0021,17.601,16.9871,17.4408,532792.22330129,0
+WING.US,D,20160315,000000,17.3532,17.3822,16.5402,16.6189,519337.0773814,0
+WING.US,D,20160316,000000,16.5115,16.5831,16.1821,16.384,556005.33971054,0
+WING.US,D,20160317,000000,16.3044,16.6706,16.2398,16.5552,371335.49696432,0
+WING.US,D,20160318,000000,16.6119,16.9025,16.39,16.6119,364596.36719071,0
+WING.US,D,20160321,000000,16.6189,16.8727,16.5831,16.597,248192.12025729,0
+WING.US,D,20160322,000000,16.39,16.4388,16.1074,16.2179,351309.04630397,0
+WING.US,D,20160323,000000,16.1223,16.3682,15.8925,16.1453,427587.03127347,0
+WING.US,D,20160324,000000,16.0288,16.193,15.7263,15.8577,820489.55240587,0
+WING.US,D,20160328,000000,15.9561,16.196,15.8775,15.9134,269003.42930612,0
+WING.US,D,20160329,000000,15.9422,16.7493,15.8645,16.7274,442311.41681519,0
+WING.US,D,20160330,000000,16.7851,17.2926,16.7324,17.1024,283594.15778552,0
+WING.US,D,20160331,000000,17.1692,17.1692,16.3463,16.3463,547373.90731784,0
+WING.US,D,20160401,000000,16.7224,17.6428,16.5831,17.4996,717132.44562315,0
+WING.US,D,20160404,000000,17.4578,17.4697,17.0378,17.1314,187390.21618749,0
+WING.US,D,20160405,000000,16.9751,17.0956,16.5184,17.0956,387695.925344,0
+WING.US,D,20160406,000000,17.1761,17.4408,16.8885,17.3135,430499.34831551,0
+WING.US,D,20160407,000000,17.2696,17.405,16.9105,17.2478,762266.32519248,0
+WING.US,D,20160408,000000,17.3204,17.5513,17.2409,17.4776,249131.73945477,0
+WING.US,D,20160411,000000,17.5872,17.6578,17.0757,17.1104,273399.03825776,0
+WING.US,D,20160412,000000,17.0677,17.3822,16.9373,17.1393,170827.79480384,0
+WING.US,D,20160413,000000,17.2339,17.6059,17.1533,17.5932,141649.35266599,0
+WING.US,D,20160414,000000,17.5294,17.6935,17.1174,17.4996,349553.41556813,0
+WING.US,D,20160415,000000,17.4996,17.9593,17.3792,17.8299,187749.98482139,0
+WING.US,D,20160418,000000,17.7583,17.8309,17.4338,17.4996,81365.997800363,0
+WING.US,D,20160419,000000,17.7005,17.9035,17.5066,17.8448,237523.67383967,0
+WING.US,D,20160420,000000,17.8091,18.0478,17.6638,17.9463,179223.06622178,0
+WING.US,D,20160421,000000,17.9463,18.0041,17.405,17.4846,117879.49932049,0
+WING.US,D,20160422,000000,17.427,17.7503,17.1393,17.7085,170802.67129589,0
+WING.US,D,20160425,000000,17.7165,17.7881,17.3822,17.7165,79551.075585762,0
+WING.US,D,20160426,000000,17.7682,18.0329,17.7294,17.7662,89549.226811163,0
+WING.US,D,20160427,000000,17.6786,17.7911,17.1483,17.4348,159704.11042209,0
+WING.US,D,20160428,000000,17.3135,17.6149,17.2846,17.5353,169118.39132264,0
+WING.US,D,20160429,000000,17.5513,18.019,17.4926,17.9742,205170.62523674,0
+WING.US,D,20160502,000000,17.9682,18.0408,17.7294,18.0269,174745.05216404,0
+WING.US,D,20160503,000000,17.8607,18.0458,17.5353,17.7881,159003.66702034,0
+WING.US,D,20160504,000000,17.8737,18.5961,17.7503,18.4857,294663.57539009,0
+WING.US,D,20160505,000000,18.7395,18.8121,18.0707,18.222,215358.71018227,0
+WING.US,D,20160506,000000,18.7395,19.245,18.4439,18.7445,644029.06711872,0
+WING.US,D,20160509,000000,18.6936,18.8041,18.0837,18.6369,285946.72307034,0
+WING.US,D,20160510,000000,18.7534,19.4579,18.5981,19.0866,529642.74034417,0
+WING.US,D,20160511,000000,19.015,19.4162,18.7075,18.7603,303525.13911564,0
+WING.US,D,20160512,000000,18.8837,19.0519,18.5065,18.6936,150525.99049632,0
+WING.US,D,20160513,000000,18.6579,19.0519,18.4797,18.7165,169409.82401492,0
+WING.US,D,20160516,000000,18.6936,18.7971,18.4558,18.6727,62219.874858727,0
+WING.US,D,20160517,000000,18.7026,18.7095,18.0907,18.3623,117999.08721834,0
+WING.US,D,20160518,000000,18.3772,18.7305,18.0628,18.4439,267347.28766178,0
+WING.US,D,20160519,000000,18.422,18.9852,18.422,18.6817,185381.34049148,0
+WING.US,D,20160520,000000,18.7742,18.8917,18.5364,18.6219,174489.79732323,0
+WING.US,D,20160523,000000,18.5434,18.8121,18.5434,18.6001,150681.75624564,0
+WING.US,D,20160524,000000,18.7603,19.2091,18.6299,19.029,138238.58522615,0
+WING.US,D,20160525,000000,19.1674,19.3405,18.5802,19.1674,279832.66617464,0
+WING.US,D,20160526,000000,19.1942,20.1027,19.1942,19.9216,257552.13438065,0
+WING.US,D,20160527,000000,19.9017,20.2301,19.7673,20.1246,191972.7440383,0
+WING.US,D,20160531,000000,20.2808,20.2808,19.9017,20.1106,189296.58797104,0
+WING.US,D,20160601,000000,20.1524,20.4977,20.1524,20.3883,219788.48710474,0
+WING.US,D,20160602,000000,20.3017,20.6638,20.2231,20.5972,218472.01528794,0
+WING.US,D,20160603,000000,20.4977,20.5773,20.2449,20.4977,209824.50385015,0
+WING.US,D,20160606,000000,20.4102,20.655,20.238,20.4529,233074.80305117,0
+WING.US,D,20160607,000000,20.4171,20.5415,20.238,20.2509,224396.13846351,0
+WING.US,D,20160608,000000,20.2509,20.5057,19.8828,19.9524,434625.63326188,0
+WING.US,D,20160609,000000,19.8221,20.1763,19.6758,19.9524,239342.61581554,0
+WING.US,D,20160610,000000,19.7564,20.045,19.4947,19.9444,204705.33786943,0
+WING.US,D,20160613,000000,19.9873,20.1564,19.4289,19.4289,169585.68857059,0
+WING.US,D,20160614,000000,19.4012,19.9295,19.2618,19.9295,288154.57694935,0
+WING.US,D,20160615,000000,19.8937,20.1027,19.6987,19.7405,156196.86871172,0
+WING.US,D,20160616,000000,19.6539,20.1246,19.5315,20.0957,240027.98511254,0
+WING.US,D,20160617,000000,19.9654,20.0847,19.6321,19.8738,261706.55765594,0
+WING.US,D,20160620,000000,20.0887,20.2729,19.6181,19.9584,341018.45744598,0
+WING.US,D,20160621,000000,19.9724,20.1166,19.6361,19.9216,365159.13376888,0
+WING.US,D,20160622,000000,19.8738,20.0807,19.6031,19.6837,303492.98102547,0
+WING.US,D,20160623,000000,19.8648,20.038,19.5086,19.7494,304430.59034231,0
+WING.US,D,20160624,000000,19.0798,19.7713,18.9932,19.6399,438713.73047617,0
+WING.US,D,20160627,000000,19.4012,19.6489,18.195,18.7095,651220.42003549,0
+WING.US,D,20160628,000000,18.8121,19.245,18.7345,18.8181,136405.57408582,0
+WING.US,D,20160629,000000,18.9703,19.7265,18.9703,19.6758,254189.60407608,0
+WING.US,D,20160630,000000,19.7992,19.7992,19.1086,19.6399,164314.77660183,0
+WING.US,D,20160701,000000,20.4908,20.5972,19.9017,20.4171,861551.41380601,0
+WING.US,D,20160705,000000,20.439,20.4977,19.4162,19.8141,471565.22947691,0
+WING.US,D,20160706,000000,19.8648,20.6351,19.7405,20.3585,571291.48689011,0
+WING.US,D,20160707,000000,20.6858,20.7933,20.1614,20.2301,818085.73516482,0
+WING.US,D,20160708,000000,20.4549,21.0967,20.3017,20.6331,737368.92881,0
+WING.US,D,20160711,000000,20.6241,20.8182,20.4231,20.6888,309694.46772885,0
+WING.US,D,20160712,000000,20.8758,21.0828,20.3913,20.859,407381.70123649,0
+WING.US,D,20160713,000000,20.868,21.0739,20.6411,20.8112,300238.98427525,0
+WING.US,D,20160714,000000,21.0112,21.0112,20.5882,20.7794,229928.33491499,0
+WING.US,D,20160715,000000,20.9008,20.9794,20.6481,20.6808,275998.81886085,0
+WING.US,D,20160718,000000,20.7286,20.9008,20.6241,20.7544,279619.61882719,0
+WING.US,D,20160719,000000,20.6648,21.1306,20.6411,20.9485,305200.37462602,0
+WING.US,D,20160720,000000,21.0201,21.2929,20.8838,21.1306,255540.24386369,0
+WING.US,D,20160721,000000,21.0361,21.461,20.9485,21.2839,207277.98508392,0
+WING.US,D,20160722,000000,21.245,22.2113,21.245,22.1844,325860.94262713,0
+WING.US,D,20160725,000000,22.0799,22.3935,21.6768,21.7674,449614.31810728,0
+WING.US,D,20160726,000000,21.6042,21.8083,21.059,21.0739,146747.41490003,0
+WING.US,D,20160727,000000,21.1713,21.2549,20.852,20.9554,129189.09766109,0
+WING.US,D,20160728,000000,20.9724,21.1595,20.7286,20.868,111682.03237838,0
+WING.US,D,20160729,000000,20.828,20.9634,20.5355,20.9008,158706.20468617,0
+WING.US,D,20160801,000000,21.0032,21.4212,20.7137,21.1227,352885.79766316,0
+WING.US,D,20160802,000000,21.0967,21.0967,20.5525,20.8182,171383.5267998,0
+WING.US,D,20160803,000000,20.7227,21.4759,20.6092,21.461,245947.08358652,0
+WING.US,D,20160804,000000,21.2998,21.4521,20.9246,21.1476,570784.99696975,0
+WING.US,D,20160805,000000,23.077,24.7397,21.849,23.9527,1553107.1233915,0
+WING.US,D,20160808,000000,23.9189,24.5975,23.7119,24.1766,781587.30774947,0
+WING.US,D,20160809,000000,23.5507,25.1269,23.4412,25.0612,2253325.4185197,0
+WING.US,D,20160810,000000,25.2472,25.4641,24.7876,25.2722,364473.7644719,0
+WING.US,D,20160811,000000,25.3895,25.915,25.3348,25.8334,446374.39052152,0
+WING.US,D,20160812,000000,25.8174,26.2832,25.8174,26.1388,486530.80069498,0
+WING.US,D,20160815,000000,26.1458,26.6046,25.8094,25.8413,705726.373012,0
+WING.US,D,20160816,000000,25.6811,25.7537,25.3588,25.6254,295649.4218422,0
+WING.US,D,20160817,000000,25.5269,25.7061,25.0055,25.3985,388258.69192218,0
+WING.US,D,20160818,000000,25.4473,25.6254,25.0692,25.4791,301927.28400977,0
+WING.US,D,20160819,000000,25.3668,25.5587,24.8193,24.9249,488230.154773,0
+WING.US,D,20160822,000000,25.0612,25.4144,24.9249,24.9965,286054.25168439,0
+WING.US,D,20160823,000000,25.0204,25.2005,24.501,24.8114,237304.59685031,0
+WING.US,D,20160824,000000,24.715,24.9965,24.6134,24.6841,163302.80170145,0
+WING.US,D,20160825,000000,24.6601,24.8761,24.298,24.3944,158376.58426181,0
+WING.US,D,20160826,000000,24.5736,24.8523,24.1596,24.5089,286846.1446551,0
+WING.US,D,20160829,000000,24.4761,24.885,24.4761,24.7308,130018.17342358,0
+WING.US,D,20160830,000000,24.7806,25.0612,24.4761,24.8193,244306.01604695,0
+WING.US,D,20160831,000000,24.7308,24.893,24.0323,24.3458,230888.05291884,0
+WING.US,D,20160901,000000,24.4184,24.4184,24.1209,24.2105,110412.79275654,0
+WING.US,D,20160902,000000,24.4362,25.1508,24.4362,25.1508,218078.07868322,0
+WING.US,D,20160906,000000,25.1428,25.511,25.0781,25.2075,623541.34885234,0
+WING.US,D,20160907,000000,25.2075,25.2403,24.7717,25.0055,551484.11321912,0
+WING.US,D,20160908,000000,25.2323,25.5517,24.4681,24.6363,338409.63238003,0
+WING.US,D,20160909,000000,24.5169,24.5268,23.6551,23.6631,512777.83192475,0
+WING.US,D,20160912,000000,23.4859,23.9607,23.3178,23.9367,277263.0337811,0
+WING.US,D,20160913,000000,23.6551,23.8801,23.3178,23.672,134760.48678499,0
+WING.US,D,20160914,000000,23.7696,23.8173,23.5507,23.5984,134570.55306485,0
+WING.US,D,20160915,000000,23.6224,23.8452,23.3964,23.6471,200934.80179569,0
+WING.US,D,20160916,000000,23.5984,23.9277,23.4611,23.7765,185403.44917847,0
+WING.US,D,20160919,000000,23.9367,24.0651,23.5507,23.9029,189367.93873363,0
+WING.US,D,20160920,000000,24.0483,24.0483,23.5904,23.6144,137208.52140003,0
+WING.US,D,20160921,000000,23.679,23.7925,23.277,23.4462,161517.02275607,0
+WING.US,D,20160922,000000,23.5665,23.7447,23.4859,23.5904,211427.38365761,0
+WING.US,D,20160923,000000,23.5665,24.0024,23.5348,23.8422,188210.2474871,0
+WING.US,D,20160926,000000,23.6631,23.8959,23.6631,23.7347,115361.11888317,0
+WING.US,D,20160927,000000,23.6631,23.7855,23.3426,23.4292,94724.669449701,0
+WING.US,D,20160928,000000,23.3815,23.3855,22.8361,23.2302,184854.75176477,0
+WING.US,D,20160929,000000,23.1169,23.3506,22.8989,23.06,221130.08242948,0
+WING.US,D,20160930,000000,23.06,23.7347,23.0123,23.5507,233457.68531239,0
+WING.US,D,20161003,000000,23.4212,23.5735,23.2372,23.5735,149819.51745266,0
+WING.US,D,20161004,000000,23.5904,23.5904,23.2193,23.4701,247370.07907703,0
+WING.US,D,20161005,000000,23.5019,23.5019,22.669,22.8193,192412.90789766,0
+WING.US,D,20161006,000000,22.6998,22.7148,22.3029,22.4968,137239.67454989,0
+WING.US,D,20161007,000000,22.4968,22.5307,22.1515,22.2869,74949.453868895,0
+WING.US,D,20161010,000000,22.4661,22.8262,22.1515,22.7864,66388.367298466,0
+WING.US,D,20161011,000000,22.8014,22.8014,22.256,22.3516,116318.82700638,0
+WING.US,D,20161012,000000,22.3119,22.7625,22.2073,22.5218,211195.24244413,0
+WING.US,D,20161013,000000,22.4501,22.8193,22.4421,22.5954,177897.54994212,0
+WING.US,D,20161014,000000,22.7625,23.06,22.6491,22.8262,149516.02547657,0
+WING.US,D,20161017,000000,22.7954,23.3178,22.7248,23.2571,198265.68031064,0
+WING.US,D,20161018,000000,23.4939,23.4939,23.1566,23.2223,73604.843723193,0
+WING.US,D,20161019,000000,23.277,23.6312,23.0283,23.4542,128250.48340392,0
+WING.US,D,20161020,000000,23.4382,23.4382,22.9227,22.9387,202162.83886448,0
+WING.US,D,20161021,000000,22.8193,23.5268,22.7864,23.3656,164083.64032866,0
+WING.US,D,20161024,000000,23.5904,23.9765,23.5507,23.9277,257912.90795487,0
+WING.US,D,20161025,000000,23.7606,23.7905,22.6899,22.8421,520127.9654118,0
+WING.US,D,20161026,000000,22.7148,22.7148,21.5963,21.6928,473107.81286529,0
+WING.US,D,20161027,000000,21.7008,22.0232,21.4122,21.461,256883.84906908,0
+WING.US,D,20161028,000000,21.461,21.7575,21.2779,21.3296,430855.09718813,0
+WING.US,D,20161031,000000,21.4122,21.5794,21.2779,21.5097,580650.49607315,0
+WING.US,D,20161101,000000,21.6361,22.6312,20.9874,20.9963,749984.9495642,0
+WING.US,D,20161102,000000,21.4271,22.5864,21.3485,21.8411,2362275.0181731,0
+WING.US,D,20161103,000000,21.5874,22.3935,21.0201,21.1803,2827581.4793484,0
+WING.US,D,20161104,000000,21.2699,21.2998,20.9485,21.1963,838693.04132907,0
+WING.US,D,20161107,000000,21.3296,21.6838,21.1873,21.5495,612452.83738174,0
+WING.US,D,20161108,000000,21.5326,21.874,21.2083,21.7754,431575.63939625,0
+WING.US,D,20161109,000000,21.3785,22.1525,21.2929,22.0709,399997.39977863,0
+WING.US,D,20161110,000000,22.256,22.4252,21.5565,21.5794,554125.09637525,0
+WING.US,D,20161111,000000,21.5963,22.0959,21.3873,21.6928,314141.32863672,0
+WING.US,D,20161114,000000,22.5058,22.8262,22.1933,22.5307,1155868.2847863,0
+WING.US,D,20161115,000000,22.5058,23.8083,22.473,23.6392,814933.23738675,0
+WING.US,D,20161116,000000,23.5348,23.9527,23.1905,23.9437,496207.37101857,0
+WING.US,D,20161117,000000,23.9189,24.5646,23.9189,24.0651,302320.21567417,0
+WING.US,D,20161118,000000,24.1446,24.1895,23.6471,23.7994,620135.60611408,0
+WING.US,D,20161121,000000,23.8651,24.3786,23.7447,24.289,279978.38252077,0
+WING.US,D,20161122,000000,24.4034,24.6403,24.0651,24.5975,285766.83875339,0
+WING.US,D,20161123,000000,24.5736,25.4861,24.3696,25.3835,276503.29890056,0
+WING.US,D,20161125,000000,25.3985,25.4791,24.9806,25.4394,111439.8417617,0
+WING.US,D,20161128,000000,25.3668,25.3985,24.9557,25.0692,400162.20999081,0
+WING.US,D,20161129,000000,25.1189,25.2154,23.4582,24.1039,1330781.1619835,0
+WING.US,D,20161130,000000,25.1676,25.1676,23.9765,24.6691,1905986.8914128,0
+WING.US,D,20161201,000000,24.6134,25.503,24.497,25.3039,2182695.1981383,0
+WING.US,D,20161202,000000,25.1836,25.1836,24.4602,24.7806,1065608.5651702,0
+WING.US,D,20161205,000000,25.2154,25.3189,24.9089,25.1508,596519.50863726,0
+WING.US,D,20161206,000000,25.1586,25.296,24.7308,25.2722,467732.38710343,0
+WING.US,D,20161207,000000,25.5199,26.0971,25.2055,26.0822,611454.9316458,0
+WING.US,D,20161208,000000,26.2016,26.8603,25.9607,26.5588,679230.11658332,0
+WING.US,D,20161209,000000,26.718,26.7419,25.9607,26.2493,489391.86578079,0
+WING.US,D,20161212,000000,26.1388,26.5101,25.5587,25.7458,434814.5620417,0
+WING.US,D,20161213,000000,25.7617,25.7767,25.3985,25.6493,378630.35873386,0
+WING.US,D,20161214,000000,25.5199,25.7458,25.3588,25.4324,436783.24012498,0
+WING.US,D,20161215,000000,25.4861,25.7309,25.1508,25.296,398576.41416874,0
+WING.US,D,20161216,000000,25.3668,25.9906,25.3189,25.8094,644742.57474462,0
+WING.US,D,20161219,000000,25.9469,26.0662,24.9398,25.0124,403751.85680728,0
+WING.US,D,20161220,000000,25.0443,25.1916,24.6521,25.1428,675966.07042994,0
+WING.US,D,20161221,000000,25.2154,25.2154,24.1855,24.7238,602172.29792693,0
+WING.US,D,20161222,000000,24.6433,24.8263,23.4542,23.7119,646257.01980409,0
+WING.US,D,20161223,000000,23.7527,24.1686,23.5984,23.8083,319258.4847368,0
+WING.US,D,20161227,000000,23.6144,24.1945,23.5428,24.1289,347750.55263735,0
+WING.US,D,20161228,000000,24.074,24.1526,23.6144,23.6471,337636.83327536,0
+WING.US,D,20161229,000000,23.6392,24.0263,23.6392,23.8651,299429.00237881,0
+WING.US,D,20161230,000000,23.9687,24.083,23.7039,23.7855,390341.93320171,0
+WING.US,D,20170103,000000,24.0483,24.1446,23.4382,23.7765,672098.05514533,0
+WING.US,D,20170104,000000,23.2939,23.8959,22.7406,23.8801,860438.94487379,0
+WING.US,D,20170105,000000,23.672,23.7696,22.8312,23.1984,812854.01586847,0
+WING.US,D,20170106,000000,23.3736,23.474,22.5804,22.7248,591860.60532225,0
+WING.US,D,20170109,000000,22.6442,23.1247,22.5058,22.9227,663395.27199004,0
+WING.US,D,20170110,000000,22.9317,23.1247,22.8114,22.9556,597574.69597133,0
+WING.US,D,20170111,000000,22.9556,23.3098,22.9147,23.269,305094.85589261,0
+WING.US,D,20170112,000000,23.1984,23.3268,23.0789,23.2452,554022.59246279,0
+WING.US,D,20170113,000000,23.3426,23.3636,22.9824,23.1905,290240.83304985,0
+WING.US,D,20170117,000000,23.1905,23.1905,22.9227,23.1019,424532.01270626,0
+WING.US,D,20170118,000000,23.0929,24.0024,22.9696,23.2053,345042.23847991,0
+WING.US,D,20170119,000000,23.3736,23.3736,23.069,23.1486,407700.26731735,0
+WING.US,D,20170120,000000,23.0442,23.4212,22.5556,22.8014,915999.08024405,0
+WING.US,D,20170123,000000,22.7148,22.892,22.5218,22.7248,409099.14424022,0
+WING.US,D,20170124,000000,22.7536,22.8262,22.4888,22.8114,533725.81285686,0
+WING.US,D,20170125,000000,22.8114,23.3347,22.7476,22.7705,327980.36175814,0
+WING.US,D,20170126,000000,22.7864,22.8481,22.5058,22.5804,374859.8226601,0
+WING.US,D,20170127,000000,22.5804,22.6899,22.2153,22.6352,354070.62229827,0
+WING.US,D,20170130,000000,22.5556,22.8421,22.2073,22.7148,318341.97916664,0
+WING.US,D,20170131,000000,22.6998,23.0283,22.5704,22.883,411192.43492297,0
+WING.US,D,20170201,000000,23.0283,23.2153,22.5954,22.6282,265965.49472431,0
+WING.US,D,20170202,000000,22.669,22.9457,22.5456,22.8262,472966.11628042,0
+WING.US,D,20170203,000000,23.0123,23.1606,22.7248,23.0929,448602.34320689,0
+WING.US,D,20170206,000000,23.1019,23.2452,22.9953,23.1815,284417.20390609,0
+WING.US,D,20170207,000000,23.1984,23.2611,22.7954,22.9457,475042.32297776,0
+WING.US,D,20170208,000000,22.8421,23.3268,22.4421,23.2611,426160.01602168,0
+WING.US,D,20170209,000000,23.285,23.8422,23.269,23.5108,865494.79961447,0
+WING.US,D,20170210,000000,23.6224,23.8959,23.5019,23.5428,408428.84904801,0
+WING.US,D,20170213,000000,23.5665,23.7039,23.2611,23.3426,335632.98228095,0
+WING.US,D,20170214,000000,23.285,23.4462,23.0033,23.1247,377819.3718971,0
+WING.US,D,20170215,000000,23.0521,23.3895,22.8541,23.2611,530325.0948202,0
+WING.US,D,20170216,000000,23.2531,23.3964,23.0839,23.1815,317642.5407052,0
+WING.US,D,20170217,000000,22.9874,23.1815,22.5864,22.7954,566186.39007384,0
+WING.US,D,20170221,000000,23.069,23.1019,22.5387,22.7248,556704.77817197,0
+WING.US,D,20170222,000000,22.683,22.683,21.3873,22.0153,1457495.0916409,0
+WING.US,D,20170223,000000,22.0709,22.2053,21.5008,21.5247,571660.29998688,0
+WING.US,D,20170224,000000,21.3485,21.7337,21.0828,21.5326,1105426.3104565,0
+WING.US,D,20170227,000000,21.5326,21.7914,21.0997,21.2929,1053994.4699132,0
+WING.US,D,20170228,000000,21.2053,21.3635,21.05,21.1386,661561.25590939,0
+WING.US,D,20170301,000000,21.4122,21.7754,21.0112,21.7008,991123.39372831,0
+WING.US,D,20170302,000000,21.8083,21.8968,21.3635,21.4212,1241581.654403,0
+WING.US,D,20170303,000000,20.0957,21.4928,19.9674,20.8928,3171605.713286,0
+WING.US,D,20170306,000000,20.7376,20.7376,20.1206,20.5126,1193402.8056697,0
+WING.US,D,20170307,000000,20.4072,20.4072,20.0957,20.2221,990933.46000817,0
+WING.US,D,20170308,000000,20.2619,20.5126,20.1406,20.3983,509279.63467724,0
+WING.US,D,20170309,000000,20.3913,20.5525,20.2132,20.3335,497750.95934727,0
+WING.US,D,20170310,000000,20.4072,20.859,20.3913,20.8032,515807.72698402,0
+WING.US,D,20170313,000000,20.828,20.9485,20.7137,20.868,700062.52937884,0
+WING.US,D,20170314,000000,20.7624,20.8928,20.4878,20.4878,312574.6266807,0
+WING.US,D,20170315,000000,20.5216,21.1067,20.439,21.0739,701164.94890786,0
+WING.US,D,20170316,000000,21.1067,21.2619,20.859,21.1386,402756.9658923,0
+WING.US,D,20170317,000000,21.2699,21.4849,21.0907,21.4212,643499.46357105,0
+WING.US,D,20170320,000000,21.4122,21.4122,20.9724,21.0032,330366.09007345,0
+WING.US,D,20170321,000000,21.1067,21.2619,20.6978,20.7286,312704.26398174,0
+WING.US,D,20170322,000000,20.7227,21.1306,20.6161,21.1067,579537.02220063,0
+WING.US,D,20170323,000000,21.0739,21.5655,20.5525,21.461,364582.29802626,0
+WING.US,D,20170324,000000,21.5247,21.6451,21.3068,21.5326,277909.21040568,0
+WING.US,D,20170327,000000,21.3296,21.7834,21.0112,21.5963,496846.51306092,0
+WING.US,D,20170328,000000,21.6042,22.2312,21.2122,22.2013,560013.04169936,0
+WING.US,D,20170329,000000,22.1595,22.678,22.1357,22.5556,418181.79483578,0
+WING.US,D,20170330,000000,22.5556,22.7745,22.3516,22.669,273542.74472325,0
+WING.US,D,20170331,000000,22.669,22.9556,22.6113,22.7317,320261.41517432,0
+WING.US,D,20170403,000000,22.7248,22.9914,22.4888,22.5058,643015.08233769,0
+WING.US,D,20170404,000000,22.5058,22.5218,22.0879,22.1755,378399.22246067,0
+WING.US,D,20170405,000000,22.3935,22.7814,22.1933,22.3266,599027.8396714,0
+WING.US,D,20170406,000000,22.3266,22.477,21.9376,22.3356,482550.23209474,0
+WING.US,D,20170407,000000,22.4252,22.6442,22.2799,22.5804,437744.96800946,0
+WING.US,D,20170410,000000,22.5954,22.867,22.2999,22.6998,702635.17659334,0
+WING.US,D,20170411,000000,22.7078,23.0283,22.6034,22.874,360457.0180202,0
+WING.US,D,20170412,000000,22.874,22.9077,22.5804,22.8501,337477.04776476,0
+WING.US,D,20170413,000000,22.7705,22.9317,22.683,22.7864,194318.2747409,0
+WING.US,D,20170417,000000,22.8351,23.0442,22.5218,22.6899,305610.39027583,0
+WING.US,D,20170418,000000,22.678,22.7536,22.4172,22.4322,274414.02797911,0
+WING.US,D,20170419,000000,22.5058,22.6352,22.3935,22.4322,287442.07426377,0
+WING.US,D,20170420,000000,22.5058,22.7248,22.3316,22.5824,547776.88838541,0
+WING.US,D,20170421,000000,22.669,23.0033,22.5058,22.7248,783442.42757679,0
+WING.US,D,20170424,000000,23.6631,24.1359,23.0839,23.9687,1508878.6950489,0
+WING.US,D,20170425,000000,24.1766,24.3049,23.7855,24.1119,561495.32866865,0
+WING.US,D,20170426,000000,24.1855,24.3388,23.9119,23.9607,529165.39369304,0
+WING.US,D,20170427,000000,24.1596,24.1596,23.5507,23.7198,435264.77530423,0
+WING.US,D,20170428,000000,23.7696,23.9277,23.3895,23.6551,508861.57950488,0
+WING.US,D,20170501,000000,23.5904,24.0571,23.3656,23.9119,764791.74021202,0
+WING.US,D,20170502,000000,24.0104,24.0104,23.5348,23.8801,863844.68761205,0
+WING.US,D,20170503,000000,23.7696,23.9029,23.2939,23.4462,891174.03956448,0
+WING.US,D,20170504,000000,23.478,23.5904,22.9874,23.3098,898869.87252097,0
+WING.US,D,20170505,000000,26.3648,26.727,25.7209,25.9548,5069616.3933937,0
+WING.US,D,20170508,000000,25.9548,26.114,25.0542,25.2722,817453.6277047,0
+WING.US,D,20170509,000000,25.3039,25.4731,24.7238,24.7876,561644.05983575,0
+WING.US,D,20170510,000000,24.7806,25.086,24.5488,24.9159,643107.53684697,0
+WING.US,D,20170511,000000,24.7876,25.1428,24.5607,25.086,420488.13286596,0
+WING.US,D,20170512,000000,25.0373,25.1269,24.6363,24.707,456791.6018596,0
+WING.US,D,20170515,000000,24.6691,25.1189,24.485,24.5736,516584.54584996,0
+WING.US,D,20170516,000000,24.5428,24.5646,23.9974,24.2652,617684.55667809,0
+WING.US,D,20170517,000000,24.081,24.3865,23.9527,23.9765,358156.70963192,0
+WING.US,D,20170518,000000,23.9189,24.1209,23.7039,23.9029,461092.74642133,0
+WING.US,D,20170519,000000,23.9687,24.3786,23.8481,24.2562,501366.73461202,0
+WING.US,D,20170522,000000,24.2811,24.4284,23.7119,23.8323,313940.34057308,0
+WING.US,D,20170523,000000,24.9,24.9159,23.679,23.8571,1097564.6623474,0
+WING.US,D,20170524,000000,23.8571,24.3138,23.7198,23.9865,642385.98969852,0
+WING.US,D,20170525,000000,23.9865,24.2262,23.679,23.8889,597378.73260929,0
+WING.US,D,20170526,000000,23.2302,23.6551,22.9953,23.2153,601192.48111672,0
+WING.US,D,20170530,000000,23.1735,23.4462,22.867,23.0283,527198.72549039,0
+WING.US,D,20170531,000000,23.0929,23.3098,22.7864,22.9227,488860.25235249,0
+WING.US,D,20170601,000000,22.9696,23.2372,22.7317,23.2153,427844.29599492,0
+WING.US,D,20170602,000000,23.285,23.6551,23.285,23.5178,322069.3028067,0
+WING.US,D,20170605,000000,23.5428,23.6224,23.3019,23.5665,282336.97744751,0
+WING.US,D,20170606,000000,23.5108,23.7855,23.3586,23.5904,411163.29165374,0
+WING.US,D,20170607,000000,23.5595,23.9687,23.5595,23.9189,363553.23914046,0
+WING.US,D,20170608,000000,24.0104,24.6691,24.0104,24.5089,912317.98385862,0
+WING.US,D,20170609,000000,24.5488,24.7836,24.3298,24.692,645844.99427364,0
+WING.US,D,20170612,000000,24.6691,24.8044,24.1119,24.2721,866356.03346713,0
+WING.US,D,20170613,000000,24.2721,24.9557,24.087,24.5089,543284.80516323,0
+WING.US,D,20170614,000000,24.5089,24.6841,24.1039,24.3557,362385.49849075,0
+WING.US,D,20170615,000000,24.1039,24.5567,24.1039,24.4184,310084.38457229,0
+WING.US,D,20170616,000000,24.297,24.485,24.1119,24.289,572371.79773213,0
+WING.US,D,20170619,000000,24.3696,24.8681,24.3049,24.6204,571031.20734769,0
+WING.US,D,20170620,000000,24.5736,24.9557,24.3458,24.5338,583102.55044947,0
+WING.US,D,20170621,000000,24.5736,24.6691,24.092,24.1596,453827.02792102,0
+WING.US,D,20170622,000000,24.1596,24.5646,24.1526,24.4432,335307.38161785,0
+WING.US,D,20170623,000000,24.485,24.9557,24.1526,24.8681,2801617.8412883,0
+WING.US,D,20170626,000000,25.0304,25.3668,24.7717,25.1836,702446.24781352,0
+WING.US,D,20170627,000000,25.1189,25.6731,25.106,25.6254,707414.67274652,0
+WING.US,D,20170628,000000,25.7209,26.1708,25.0612,25.8583,679352.71930214,0
+WING.US,D,20170629,000000,25.8583,26.0423,25.1428,25.2075,372649.95890046,0
+WING.US,D,20170630,000000,25.3189,25.4234,24.8283,24.8353,333866.29720161,0
+WING.US,D,20170703,000000,24.8114,25.0443,24.5686,24.9876,202889.4107145,0
+WING.US,D,20170705,000000,25.0204,25.0204,24.2184,24.3298,319218.28712408,0
+WING.US,D,20170706,000000,24.2811,24.5338,24.087,24.2422,469716.13929149,0
+WING.US,D,20170707,000000,24.1119,24.5885,23.9607,24.5338,469718.14917213,0
+WING.US,D,20170710,000000,24.3865,24.6363,24.3208,24.4522,355581.04759648,0
+WING.US,D,20170711,000000,24.4362,24.5567,24.0969,24.3458,225795.01538639,0
+WING.US,D,20170712,000000,24.4761,24.7238,24.1446,24.3557,335565.65127963,0
+WING.US,D,20170713,000000,24.3696,24.4472,24.0323,24.3696,431397.76495994,0
+WING.US,D,20170714,000000,24.3218,24.5169,24.1526,24.4362,300769.59276324,0
+WING.US,D,20170717,000000,24.3865,24.692,24.2015,24.2262,297427.16126503,0
+WING.US,D,20170718,000000,24.1766,24.4034,23.9835,24.3696,422805.52523965,0
+WING.US,D,20170719,000000,24.297,24.7876,24.2472,24.7557,467818.81197079,0
+WING.US,D,20170720,000000,24.6751,25.1676,24.5338,25.1189,506005.53912065,0
+WING.US,D,20170721,000000,25.2323,25.4324,24.9398,25.2802,558465.43360939,0
+WING.US,D,20170724,000000,25.2901,25.3189,24.9089,25.0542,402514.77527563,0
+WING.US,D,20170725,000000,25.0781,25.2234,24.8054,25.1508,358241.12461865,0
+WING.US,D,20170726,000000,25.111,25.2901,24.8761,25.2562,270648.51660695,0
+WING.US,D,20170727,000000,25.2075,25.2075,24.0323,24.1119,717845.95324904,0
+WING.US,D,20170728,000000,24.0263,24.0323,23.7447,23.9119,526365.62996664,0
+WING.US,D,20170731,000000,23.9437,24.3298,23.7855,24.1209,521997.15440358,0
+WING.US,D,20170801,000000,24.074,24.5428,23.9277,24.3696,551491.14780134,0
+WING.US,D,20170802,000000,24.297,24.9159,24.2105,24.6691,674619.45040359,0
+WING.US,D,20170803,000000,24.7557,25.3498,24.1855,24.1945,1132766.7167524,0
+WING.US,D,20170804,000000,25.2075,26.5827,24.8114,25.9469,1953894.4062603,0
+WING.US,D,20170807,000000,26.2414,26.925,26.1628,26.6294,778637.80791567,0
+WING.US,D,20170808,000000,26.526,27.4573,26.307,26.3229,1210562.1616024,0
+WING.US,D,20170809,000000,26.1767,26.4603,26.0642,26.2264,551839.86209174,0
+WING.US,D,20170810,000000,26.0642,26.517,26.0036,26.3965,470756.25252079,0
+WING.US,D,20170811,000000,26.4045,26.9568,26.0165,26.907,597946.52388905,0
+WING.US,D,20170814,000000,27.0722,27.6813,27.0722,27.6344,436423.47149107,0
+WING.US,D,20170815,000000,27.714,27.9708,27.3687,27.8982,404101.57603801,0
+WING.US,D,20170816,000000,27.9947,28.4385,27.93,28.1977,348064.09401661,0
+WING.US,D,20170817,000000,28.1828,28.526,28.1409,28.1898,457099.11359695,0
+WING.US,D,20170818,000000,28.0763,28.1748,27.8186,27.936,432172.57394525,0
+WING.US,D,20170821,000000,27.9867,28.1251,27.6524,28.0276,425078.70023933,0
+WING.US,D,20170822,000000,28.2445,28.8643,28.1499,28.5898,612560.36599577,0
+WING.US,D,20170823,000000,28.3887,28.526,27.9549,28.1409,537208.93599961,0
+WING.US,D,20170824,000000,28.2195,28.2195,27.6981,27.8494,361755.40091126,0
+WING.US,D,20170825,000000,28.0027,28.0027,27.3937,27.4085,484095.83030408,0
+WING.US,D,20170828,000000,27.328,27.3519,26.0423,26.2334,988860.26813181,0
+WING.US,D,20170829,000000,26.0732,26.2105,25.8643,25.899,491755.48540911,0
+WING.US,D,20170830,000000,25.9866,26.115,25.8503,25.907,434084.9753707,0
+WING.US,D,20170831,000000,25.9379,26.1309,25.6811,26.106,417488.38601625,0
+WING.US,D,20170901,000000,26.1309,27.0216,26.0095,26.91,617825.24832262,0
+WING.US,D,20170905,000000,26.8802,26.927,25.8503,26.0423,605154.96079124,0
+WING.US,D,20170906,000000,26.6483,27.0812,26.3239,26.3975,439834.23893092,0
+WING.US,D,20170907,000000,26.3975,26.5041,26.0185,26.122,162702.8523315,0
+WING.US,D,20170908,000000,26.0892,26.519,25.9946,26.5041,344274.46407683,0
+WING.US,D,20170911,000000,26.5607,26.8722,26.0692,26.115,321025.16981613,0
+WING.US,D,20170912,000000,26.2115,26.935,26.0732,26.918,320854.32996205,0
+WING.US,D,20170913,000000,26.705,27.3877,26.705,27.0563,359793.75741021,0
+WING.US,D,20170914,000000,27.0742,27.4703,26.8932,27.0742,545823.2844069,0
+WING.US,D,20170915,000000,26.8384,27.3877,26.2583,27.2115,829155.15276939,0
+WING.US,D,20170918,000000,27.3639,27.5439,27.1748,27.3379,346171.79139752,0
+WING.US,D,20170919,000000,27.2584,28.1459,27.2584,27.735,702435.19347002,0
+WING.US,D,20170920,000000,27.918,28.6843,27.8782,27.9668,579753.08436903,0
+WING.US,D,20170921,000000,28.0325,28.1798,27.717,27.918,219763.36359679,0
+WING.US,D,20170922,000000,27.942,27.9987,27.3379,27.3559,480189.62728738,0
+WING.US,D,20170925,000000,27.3469,27.4125,27.0136,27.2831,273382.95921267,0
+WING.US,D,20170926,000000,27.2901,27.3469,26.8872,27.0653,482805.48693556,0
+WING.US,D,20170927,000000,27.2981,27.4365,27.0086,27.0176,430098.37712855,0
+WING.US,D,20170928,000000,26.927,27.1389,26.705,26.8554,296801.08344682,0
+WING.US,D,20170929,000000,26.903,27.2355,26.7429,26.7837,538841.96401662,0
+WING.US,D,20171002,000000,26.918,27.2901,26.72,27.0742,930952.59217832,0
+WING.US,D,20171003,000000,27.2981,28.1798,26.8554,26.9767,521886.61096859,0
+WING.US,D,20171004,000000,26.9598,27.0176,26.5987,26.7757,413849.49712419,0
+WING.US,D,20171005,000000,26.8712,26.9837,26.6881,26.7837,326112.17770667,0
+WING.US,D,20171006,000000,26.6812,26.9528,26.5111,26.5847,536684.35715354,0
+WING.US,D,20171009,000000,26.5687,26.8384,26.2026,26.3239,478518.41153827,0
+WING.US,D,20171010,000000,26.4464,26.5847,26.0732,26.1776,357762.7730272,0
+WING.US,D,20171011,000000,26.3001,26.4951,25.9229,26.2503,525594.84074261,0
+WING.US,D,20171012,000000,26.115,26.5847,25.8583,26.3658,370107.45989551,0
+WING.US,D,20171013,000000,26.712,26.712,25.9469,26.1708,490233.00082709,0
+WING.US,D,20171016,000000,26.0582,26.3578,25.7926,25.9319,278076.0304985,0
+WING.US,D,20171017,000000,25.7926,26.5927,25.7926,26.5359,424593.31406566,0
+WING.US,D,20171018,000000,26.6643,26.8633,26.2652,26.3895,387978.3135734,0
+WING.US,D,20171019,000000,26.316,26.705,26.2583,26.705,229517.31432487,0
+WING.US,D,20171020,000000,26.8802,26.8802,26.3817,26.4055,312556.53775497,0
+WING.US,D,20171023,000000,26.3409,26.4871,25.7458,25.899,589090.9898054,0
+WING.US,D,20171024,000000,25.9379,26.2274,25.7051,25.882,577324.14362003,0
+WING.US,D,20171025,000000,25.7378,25.9229,25.3975,25.7697,433369.45786418,0
+WING.US,D,20171026,000000,26.0115,26.6643,25.7051,26.3737,680534.5291163,0
+WING.US,D,20171027,000000,26.3199,27.1141,26.122,27.0493,724334.85288342,0
+WING.US,D,20171030,000000,26.8802,27.0563,26.2414,26.8474,453797.88465179,0
+WING.US,D,20171031,000000,26.8244,27.6394,26.8244,27.2831,780056.78364491,0
+WING.US,D,20171101,000000,27.3081,27.3081,26.5428,26.5607,537594.83308179,0
+WING.US,D,20171102,000000,26.4951,26.7369,25.7767,25.9319,1322545.6760761,0
+WING.US,D,20171103,000000,29.8037,31.3193,29.0008,29.3301,4888417.6145063,0
+WING.US,D,20171106,000000,29.4277,30.576,29.0883,29.3798,1092396.2542912,0
+WING.US,D,20171107,000000,29.4197,29.6594,28.6843,28.8783,875354.26907596,0
+WING.US,D,20171108,000000,28.8623,30.5262,28.5948,30.0386,1267411.6354008,0
+WING.US,D,20171109,000000,29.8933,30.6317,29.5311,30.4555,731323.20785593,0
+WING.US,D,20171110,000000,30.4188,30.9093,30.2147,30.6893,844968.893616,0
+WING.US,D,20171113,000000,30.6813,31.576,30.377,31.373,720124.15295031,0
+WING.US,D,20171114,000000,31.7063,32.6309,31.1332,31.9731,1379227.3248414,0
+WING.US,D,20171115,000000,31.8745,32.4676,31.3421,31.8079,1114029.6045203,0
+WING.US,D,20171116,000000,31.8426,32.2039,31.3034,31.366,442820.9215565,0
+WING.US,D,20171117,000000,31.2148,31.5511,30.4108,30.9163,693617.84711846,0
+WING.US,D,20171120,000000,30.9163,31.5919,30.7551,31.5681,374430.71314425,0
+WING.US,D,20171121,000000,31.6983,31.9163,31.4048,31.8328,552696.07124283,0
+WING.US,D,20171122,000000,31.8995,32.1542,31.7303,31.8426,286004.00466848,0
+WING.US,D,20171124,000000,31.8915,31.8915,31.4785,31.5601,209217.51989798,0
+WING.US,D,20171127,000000,31.5511,31.5919,30.9003,31.2724,255445.77947379,0
+WING.US,D,20171128,000000,31.2556,32.2118,31.2556,32.0964,316516.00260853,0
+WING.US,D,20171129,000000,30.7302,31.9571,30.4864,31.588,718159.49462831,0
+WING.US,D,20171130,000000,31.6983,31.9731,31.4864,31.5681,544397.27409543,0
+WING.US,D,20171201,000000,31.6247,31.777,30.972,31.2625,597941.49918746,0
+WING.US,D,20171204,000000,31.777,32.6507,31.576,32.0318,859891.25240039,0
+WING.US,D,20171205,000000,31.8436,32.7562,31.0775,32.1372,465877.2672761,0
+WING.US,D,20171206,000000,32.178,32.6019,31.4626,31.6247,375881.84696367,0
+WING.US,D,20171207,000000,31.5999,32.0318,31.3262,31.9332,283117.81607471,0
+WING.US,D,20171208,000000,32.0397,32.9901,31.9979,32.8437,575198.69484712,0
+WING.US,D,20171211,000000,32.9741,33.4647,32.8606,33.4497,644243.1194065,0
+WING.US,D,20171212,000000,33.6916,34.4886,33.5293,33.9572,726498.48938842,0
+WING.US,D,20171213,000000,33.9254,34.9015,33.6249,34.4737,1015770.5599715,0
+WING.US,D,20171214,000000,34.5772,34.8299,33.2547,33.5224,699866.56601679,0
+WING.US,D,20171215,000000,33.4407,33.8686,32.9662,33.0138,1140002.2870432,0
+WING.US,D,20171218,000000,33.1184,33.4457,32.3731,32.6169,492078.07125124,0
+WING.US,D,20171219,000000,32.8676,33.2149,32.381,32.6835,716845.03269215,0
+WING.US,D,20171220,000000,32.8746,32.9412,31.8675,32.0318,940402.04599,0
+WING.US,D,20171221,000000,32.0974,32.381,31.4138,31.761,1328164.2973949,0
+WING.US,D,20171222,000000,30.3372,31.2784,30.2625,30.9481,812173.67127307,0
+WING.US,D,20171226,000000,30.8525,31.777,30.582,31.5601,465494.38501489,0
+WING.US,D,20171227,000000,31.6327,32.169,31.5511,32.169,397299.13502437,0
+WING.US,D,20171228,000000,32.2288,32.5193,31.8436,31.9979,265402.72814614,0
+WING.US,D,20171229,000000,31.9651,32.1979,30.6716,31.4546,358762.68864378,0
+WING.US,D,20180102,000000,31.6566,32.2855,31.0924,31.6805,603547.05628218,0
+WING.US,D,20180103,000000,31.9581,32.8049,31.9242,32.5929,501009.98079908,0
+WING.US,D,20180104,000000,32.7074,33.3264,32.6347,32.8846,447642.62520304,0
+WING.US,D,20180105,000000,32.19,32.5681,31.7929,32.0397,779585.46663569,0
+WING.US,D,20180108,000000,31.9163,34.9175,31.9163,34.9095,1725094.6193226,0
+WING.US,D,20180109,000000,35.1045,36.1127,34.8299,35.8628,1441992.882293,0
+WING.US,D,20180110,000000,35.7972,36.032,34.8778,34.9822,512883.35065816,0
+WING.US,D,20180111,000000,35.7076,35.7484,35.7076,35.7076,531107.94332805,0
+WING.US,D,20180112,000000,35.6508,36.427,35.2737,36.3783,580233.44584112,0
+WING.US,D,20180116,000000,36.7485,36.8778,35.635,35.8379,544413.35314052,0
+WING.US,D,20180117,000000,35.9832,36.1037,35.4767,35.7484,416652.27567154,0
+WING.US,D,20180118,000000,35.8539,36.0559,35.3304,35.5882,293773.19826819,0
+WING.US,D,20180119,000000,35.5642,36.0469,35.1275,35.8289,573522.45439643,0
+WING.US,D,20180122,000000,35.9355,37.2023,35.8052,37.1773,703320.54589032,0
+WING.US,D,20180123,000000,37.5644,37.8391,37.2023,37.5406,441809.95159643,0
+WING.US,D,20180124,000000,37.7176,37.7176,36.6858,37.1287,419389.73309821,0
+WING.US,D,20180125,000000,37.3156,37.855,36.7813,37.8062,500050.26279522,0
+WING.US,D,20180126,000000,37.7913,38.6879,37.3863,38.5327,446486.94383715,0
+WING.US,D,20180129,000000,38.4352,38.9584,38.1376,38.6063,306837.42240431,0
+WING.US,D,20180130,000000,38.2819,38.9267,38.2819,38.7455,1252015.9497266,0
+WING.US,D,20180131,000000,39.2093,40.099,38.7048,39.0242,892041.30305905,0
+WING.US,D,20180201,000000,38.9984,39.3725,38.4431,38.8501,678613.08322798,0
+WING.US,D,20180202,000000,38.8192,39.2919,38.1137,38.6629,777654.9762845,0
+WING.US,D,20180205,000000,38.5893,39.6621,38.1306,38.5157,824391.7356613,0
+WING.US,D,20180206,000000,38.0331,39.5745,37.5644,38.8808,634966.51532953,0
+WING.US,D,20180207,000000,38.8898,39.3327,38.5725,38.8501,506843.65934601,0
+WING.US,D,20180208,000000,38.9327,39.4262,37.8629,37.9843,692558.64002311,0
+WING.US,D,20180209,000000,38.1466,39.884,37.8201,39.0003,1082074.5122834,0
+WING.US,D,20180212,000000,39.3586,39.884,38.8758,39.5208,715195.92563006,0
+WING.US,D,20180213,000000,39.2014,39.9098,38.8023,39.0958,529358.34223412,0
+WING.US,D,20180214,000000,38.8988,39.8163,38.8988,39.6591,451455.36877015,0
+WING.US,D,20180215,000000,39.8671,40.5317,39.6591,40.1177,430024.01154501,0
+WING.US,D,20180216,000000,40.0144,40.8094,39.8322,40.5417,511759.82738247,0
+WING.US,D,20180220,000000,39.5835,39.9546,37.9227,38.0699,902389.17351517,0
+WING.US,D,20180221,000000,38.054,40.083,38.054,39.5049,1029983.4308913,0
+WING.US,D,20180222,000000,39.5049,40.5586,39.5049,40.4103,1213857.3609056,0
+WING.US,D,20180223,000000,37.9843,39.2192,36.0757,38.3376,4377404.4577803,0
+WING.US,D,20180226,000000,38.3017,38.9744,36.9892,38.7993,1212847.3958858,0
+WING.US,D,20180227,000000,38.6769,39.6004,38.243,39.4522,700104.7368722,0
+WING.US,D,20180228,000000,39.4522,40.0401,38.9834,39.1396,744083.94001595,0
+WING.US,D,20180301,000000,39.08,39.2014,37.8201,38.1217,709697.89714939,0
+WING.US,D,20180302,000000,37.7854,38.9327,37.7854,37.9843,1431478.1917441,0
+WING.US,D,20180305,000000,37.9067,38.6242,37.5644,38.2929,522706.64226821,0
+WING.US,D,20180306,000000,38.3017,39.3496,38.054,39.1218,715555.69426395,0
+WING.US,D,20180307,000000,38.7805,39.3406,38.1564,39.1924,404535.71025546,0
+WING.US,D,20180308,000000,39.2441,39.8671,39.1834,39.7218,283191.17671794,0
+WING.US,D,20180309,000000,39.9028,41.693,39.5655,41.6324,802350.37966303,0
+WING.US,D,20180312,000000,41.8404,42.1189,41.2083,41.6412,467273.12937803,0
+WING.US,D,20180313,000000,41.8064,42.1457,41.5995,41.7178,536015.06690164,0
+WING.US,D,20180314,000000,41.9617,42.3946,41.4353,42.2633,420113.2901273,0
+WING.US,D,20180315,000000,42.2633,42.4642,41.7438,41.8134,423195.4420831,0
+WING.US,D,20180316,000000,42.0841,42.2194,41.0741,42.0921,1200640.3858411,0
+WING.US,D,20180319,000000,42.0055,42.4305,41.49,41.9617,474198.17311049,0
+WING.US,D,20180320,000000,41.9269,42.3946,41.2353,41.8591,641799.10455272,0
+WING.US,D,20180321,000000,41.9358,42.298,41.4801,41.8493,450204.21807404,0
+WING.US,D,20180322,000000,41.7965,42.0751,40.8631,41.4532,382408.93433014,0
+WING.US,D,20180323,000000,41.4532,41.8761,40.6998,40.7447,497922.80414168,0
+WING.US,D,20180326,000000,41.2253,41.8661,40.9138,41.8064,391649.36055565,0
+WING.US,D,20180327,000000,41.8404,41.9617,40.8124,41.0432,672154.33180315,0
+WING.US,D,20180328,000000,40.871,41.4701,40.4373,40.898,655981.82726295,0
+WING.US,D,20180329,000000,40.9576,41.6254,40.7766,40.8631,503975.55967797,0
+WING.US,D,20180402,000000,40.7854,41.5995,39.5655,39.6342,628361.04261825,0
+WING.US,D,20180403,000000,39.7984,40.6402,39.3933,40.5696,338239.79746626,0
+WING.US,D,20180404,000000,40.0581,41.7528,39.7218,41.4881,380231.22866069,0
+WING.US,D,20180405,000000,41.7786,42.3766,41.6492,42.2283,281002.41670498,0
+WING.US,D,20180406,000000,41.8841,42.2711,40.9408,41.3219,347509.36696099,0
+WING.US,D,20180409,000000,41.5816,42.0135,41.3736,41.3905,230331.31598258,0
+WING.US,D,20180410,000000,41.693,41.8364,41.3477,41.6582,337602.66530455,0
+WING.US,D,20180411,000000,41.7885,42.1269,41.2949,41.7885,482372.35765843,0
+WING.US,D,20180412,000000,42.1189,42.4812,41.7089,41.7528,203569.75530991,0
+WING.US,D,20180413,000000,41.8661,42.1099,41.3309,41.7707,291034.7359012,0
+WING.US,D,20180416,000000,42.2283,44.753,42.2283,44.2016,1627586.2651916,0
+WING.US,D,20180417,000000,44.8603,44.9907,43.5518,44.3151,945004.67264718,0
+WING.US,D,20180418,000000,44.5141,44.8137,44.108,44.3648,541620.62399635,0
+WING.US,D,20180419,000000,44.1936,44.8424,43.8125,43.9777,496630.45089252,0
+WING.US,D,20180420,000000,44.1936,44.748,43.6225,43.9181,600272.96072559,0
+WING.US,D,20180423,000000,44.1429,44.2892,43.3648,43.3996,581625.28818177,0
+WING.US,D,20180424,000000,43.4255,44.0743,42.6542,42.8354,536876.3007543,0
+WING.US,D,20180425,000000,43.0343,43.6464,43.0343,43.2085,489399.90530334,0
+WING.US,D,20180426,000000,43.2862,43.9011,42.706,42.7408,596333.5946784,0
+WING.US,D,20180427,000000,42.5856,43.326,42.2363,42.7926,563641.88118825,0
+WING.US,D,20180430,000000,43.0683,43.4175,42.2543,42.2711,412454.63996257,0
+WING.US,D,20180501,000000,42.3499,42.8354,40.2462,42.3766,792369.31242304,0
+WING.US,D,20180502,000000,42.1457,42.8444,41.5646,41.7,721299.93312257,0
+WING.US,D,20180503,000000,41.5219,42.9657,40.8631,42.6194,1185394.4362743,0
+WING.US,D,20180504,000000,45.4475,48.3252,44.1856,46.1828,2365261.7007987,0
+WING.US,D,20180507,000000,46.563,47.3341,46.2883,46.6933,1044485.7246227,0
+WING.US,D,20180508,000000,46.4764,47.4635,46.4505,47.0167,679413.01572124,0
+WING.US,D,20180509,000000,46.9122,47.1172,45.751,46.0545,557536.8687554,0
+WING.US,D,20180510,000000,46.0116,46.9332,45.7848,46.1032,572760.70963526,0
+WING.US,D,20180511,000000,46.0456,46.0813,44.8176,45.119,361970.45813935,0
+WING.US,D,20180514,000000,45.3281,45.3898,44.0404,44.1529,787044.1336771,0
+WING.US,D,20180515,000000,44.117,45.119,43.9618,44.6355,555952.07787366,0
+WING.US,D,20180516,000000,44.5559,44.8643,43.9618,44.6961,484619.40420984,0
+WING.US,D,20180517,000000,44.5051,45.0843,44.126,44.8017,328405.45151271,0
+WING.US,D,20180518,000000,44.938,45.2942,44.7748,44.8424,525784.77446274,0
+WING.US,D,20180521,000000,45.0574,45.6823,44.9997,45.0574,464220.12069146,0
+WING.US,D,20180522,000000,45.0415,45.3469,43.735,44.1689,500105.53451273,0
+WING.US,D,20180523,000000,43.9618,44.9828,43.8673,44.9559,381486.39911808,0
+WING.US,D,20180524,000000,44.9907,45.4814,44.7051,45.0415,525648.10257947,0
+WING.US,D,20180525,000000,44.8763,45.155,43.7519,43.9529,681371.64440132,0
+WING.US,D,20180529,000000,43.8305,44.126,43.2862,43.5279,597334.51523528,0
+WING.US,D,20180530,000000,43.725,44.926,43.6981,44.126,663067.66144632,0
+WING.US,D,20180531,000000,43.9439,44.538,42.9907,43.7867,642615.11609106,0
+WING.US,D,20180601,000000,44.0135,44.1866,43.33,43.4842,451481.49721843,0
+WING.US,D,20180604,000000,43.4842,44.2116,42.1169,44.118,852047.69321713,0
+WING.US,D,20180605,000000,44.2295,44.7241,43.8833,44.523,666701.52563679,0
+WING.US,D,20180606,000000,44.7141,46.2664,44.7141,44.9479,833837.16971171,0
+WING.US,D,20180607,000000,47.0366,47.2058,45.4245,45.9709,1263723.5044331,0
+WING.US,D,20180608,000000,45.8484,47.4525,45.4933,47.1402,861002.71639228,0
+WING.US,D,20180611,000000,47.1749,47.3361,45.4594,45.5271,824973.59610551,0
+WING.US,D,20180612,000000,45.3659,45.7271,44.741,45.0425,740547.55503635,0
+WING.US,D,20180613,000000,45.148,45.9013,44.8713,45.4505,438591.12775735,0
+WING.US,D,20180614,000000,45.7012,45.944,45.1996,45.8306,421978.4593578,0
+WING.US,D,20180615,000000,45.6077,45.6673,44.9748,45.1898,618651.30926416,0
+WING.US,D,20180618,000000,45.4933,47.1053,44.9569,46.5848,865496.80949511,0
+WING.US,D,20180619,000000,45.0862,45.156,42.6941,43.6464,2304023.6526308,0
+WING.US,D,20180620,000000,43.9877,46.0754,43.2523,43.4324,1440128.7180028,0
+WING.US,D,20180621,000000,43.735,44.6882,43.2682,44.2465,699028.44579145,0
+WING.US,D,20180622,000000,44.3658,45.8833,44.0255,45.5181,912814.4243758,0
+WING.US,D,20180625,000000,45.1122,45.7181,44.9748,45.6147,579249.60926963,0
+WING.US,D,20180626,000000,45.9103,47.1402,45.5887,46.0236,751597.87877487,0
+WING.US,D,20180627,000000,46.0146,46.769,44.4106,44.4364,542023.60506393,0
+WING.US,D,20180628,000000,44.3399,45.5887,44.0215,45.5629,459532.07410722,0
+WING.US,D,20180629,000000,45.6147,45.7451,44.8444,45.156,640463.53886988,0
+WING.US,D,20180702,000000,44.8196,45.1996,44.3161,45.1996,329552.08841574,0
+WING.US,D,20180703,000000,45.4245,45.8484,45.1649,45.4505,193049.03511906,0
+WING.US,D,20180705,000000,45.6246,46.3361,45.6246,46.2923,379265.48101493,0
+WING.US,D,20180706,000000,46.5331,47.1272,45.926,46.0486,472430.48309085,0
+WING.US,D,20180709,000000,46.1699,46.8546,45.926,46.0922,393083.41038966,0
+WING.US,D,20180710,000000,46.2495,46.7153,45.148,45.545,486616.22062203,0
+WING.US,D,20180711,000000,45.3918,46.352,45.0096,45.4764,398885.93578674,0
+WING.US,D,20180712,000000,46.1112,46.3441,45.3559,45.6505,491060.06670895,0
+WING.US,D,20180713,000000,45.5101,45.8227,44.6165,45.2336,426215.28773917,0
+WING.US,D,20180716,000000,45.2256,45.7967,44.0743,44.1787,761431.21978808,0
+WING.US,D,20180717,000000,44.1699,44.6971,43.8355,44.5648,367090.62906039,0
+WING.US,D,20180718,000000,44.53,45.4674,43.7687,45.3918,285309.59090863,0
+WING.US,D,20180719,000000,45.1122,45.8923,45.0684,45.7271,369496.45618207,0
+WING.US,D,20180720,000000,45.6595,46.1778,45.138,45.1649,377289.76834942,0
+WING.US,D,20180723,000000,45.3132,45.94,45.0723,45.5181,466450.08325746,0
+WING.US,D,20180724,000000,45.553,45.9013,42.8175,43.7867,993347.32665241,0
+WING.US,D,20180725,000000,43.8653,44.6624,43.3389,43.8483,766512.19803672,0
+WING.US,D,20180726,000000,43.6045,44.4972,43.3638,44.4106,426597.16506008,0
+WING.US,D,20180727,000000,44.5151,45.156,44.0663,44.2822,543582.26749741,0
+WING.US,D,20180730,000000,44.3002,44.6096,42.6772,42.7468,790097.14236368,0
+WING.US,D,20180731,000000,42.704,43.33,41.4403,42.7568,953719.5150863,0
+WING.US,D,20180801,000000,42.6094,42.7398,41.5099,42.5318,884702.22391551,0
+WING.US,D,20180802,000000,42.1497,43.735,41.9507,43.5877,1422914.0903527,0
+WING.US,D,20180803,000000,48.8118,53.8828,47.6516,51.3075,3838687.1063631,0
+WING.US,D,20180806,000000,50.9961,53.439,50.5542,50.8935,1385400.6732159,0
+WING.US,D,20180807,000000,51.2458,51.9115,50.7632,51.2887,591366.17468572,0
+WING.US,D,20180808,000000,50.9115,52.225,50.9115,52.1374,426509.7352524,0
+WING.US,D,20180809,000000,52.4171,53.5514,52.3644,53.0399,665677.49145258,0
+WING.US,D,20180810,000000,53.0221,53.2131,51.5334,52.018,753674.08547219,0
+WING.US,D,20180813,000000,52.225,52.435,51.3414,52.233,490648.0411785,0
+WING.US,D,20180814,000000,52.5027,53.6908,52.5027,53.6908,639935.94520284,0
+WING.US,D,20180815,000000,53.3943,54.2768,52.8061,53.3773,436936.99599366,0
+WING.US,D,20180816,000000,53.638,55.6052,53.5335,55.2152,830445.4961379,0
+WING.US,D,20180817,000000,55.0679,56.2362,54.2768,54.7665,759841.40420475,0
+WING.US,D,20180820,000000,54.9376,55.4153,54.444,55.0938,388184.32633863,0
+WING.US,D,20180821,000000,55.3028,55.9008,54.9286,54.9535,315349.26689914,0
+WING.US,D,20180822,000000,55.2948,55.448,54.6013,55.0063,426277.5940389,0
+WING.US,D,20180823,000000,55.1635,56.4014,54.3923,56.1755,433590.54473417,0
+WING.US,D,20180824,000000,56.1934,57.6751,55.8659,57.1557,430716.41542422,0
+WING.US,D,20180827,000000,58.2651,58.5845,57.1984,57.8651,531548.1071874,0
+WING.US,D,20180828,000000,58.0642,58.1726,56.8859,57.8224,489138.62082061,0
+WING.US,D,20180829,000000,57.7955,58.2314,57.4422,57.5208,281890.78394624,0
+WING.US,D,20180830,000000,57.5208,58.0731,57.0591,57.6751,350982.44070055,0
+WING.US,D,20180831,000000,57.6063,58.319,57.1844,58.0831,481442.78786413,0
+WING.US,D,20180904,000000,56.5396,58.2054,56.3744,56.8691,673509.99629234,0
+WING.US,D,20180905,000000,56.7029,58.1954,55.3457,57.8482,652552.97089738,0
+WING.US,D,20180906,000000,57.8482,60.0613,57.4263,59.7478,811157.67661141,0
+WING.US,D,20180907,000000,59.6533,61.3699,59.6265,60.4763,595027.17226479,0
+WING.US,D,20180910,000000,60.911,61.0514,58.4413,58.5458,530624.56703502,0
+WING.US,D,20180911,000000,57.0501,58.9418,56.0611,57.4263,1036576.8443188,0
+WING.US,D,20180912,000000,57.1278,57.6672,56.4362,56.8691,481592.52397153,0
+WING.US,D,20180913,000000,57.2413,57.5377,56.6362,57.2064,246847.51011159,0
+WING.US,D,20180914,000000,57.3894,57.7656,56.3307,57.5726,412922.94215084,0
+WING.US,D,20180917,000000,58.6025,58.6025,56.3994,57.1278,619354.76748688,0
+WING.US,D,20180918,000000,56.8431,58.4413,56.4969,58.301,311404.87615036,0
+WING.US,D,20180919,000000,58.6293,58.6622,56.9815,57.2502,407377.68147522,0
+WING.US,D,20180920,000000,57.5975,58.6453,57.5726,57.9417,308043.3507861,0
+WING.US,D,20180921,000000,58.0114,58.4762,57.5636,57.5636,405152.7436108,0
+WING.US,D,20180924,000000,57.478,58.1348,56.9715,58.1178,318092.75396773,0
+WING.US,D,20180925,000000,58.301,60.6505,58.1178,60.1647,621735.4711006,0
+WING.US,D,20180926,000000,59.9478,60.4593,58.9238,59.2463,351111.07306128,0
+WING.US,D,20180927,000000,59.2463,59.3687,57.9009,58.8285,326765.38891348,0
+WING.US,D,20180928,000000,58.7925,59.9738,58.7329,59.2304,545608.22717881,0
+WING.US,D,20181001,000000,59.6005,60.1647,57.4602,58.1954,464987.89509453,0
+WING.US,D,20181002,000000,58.0214,58.5776,56.079,56.3994,610150.51911281,0
+WING.US,D,20181003,000000,59.0811,59.4273,57.7378,58.4154,695476.98670706,0
+WING.US,D,20181004,000000,58.301,58.7239,57.3546,58.3886,500656.24180708,0
+WING.US,D,20181005,000000,58.7069,60.2453,58.4064,59.7379,609438.01642725,0
+WING.US,D,20181008,000000,59.5319,61.5957,59.3687,61.1479,994351.26203024,0
+WING.US,D,20181009,000000,61.3788,62.6883,60.2275,60.4355,624184.51065596,0
+WING.US,D,20181010,000000,60.2623,60.7211,58.6622,58.9757,760918.70022583,0
+WING.US,D,20181011,000000,58.5109,60.0861,58.1875,58.4851,543204.40993777,0
+WING.US,D,20181012,000000,59.912,61.2076,58.4851,60.2882,919261.11651682,0
+WING.US,D,20181015,000000,60.2533,63.7421,59.6443,62.7261,1231321.2137546,0
+WING.US,D,20181016,000000,63.6465,64.5471,62.8137,64.4088,997301.76680437,0
+WING.US,D,20181017,000000,64.4168,65.5701,63.4206,64.145,714765.81117387,0
+WING.US,D,20181018,000000,62.4635,63.0127,61.4564,61.9091,990622.93344986,0
+WING.US,D,20181019,000000,62.6992,62.7689,61.0683,61.4116,770910.82180931,0
+WING.US,D,20181022,000000,59.3517,61.7012,58.3269,60.8683,779757.3114301,0
+WING.US,D,20181023,000000,60.1478,60.7598,59.2304,60.4175,1083239.2381121,0
+WING.US,D,20181024,000000,59.7737,59.7737,57.0581,57.2413,1027365.5613625,0
+WING.US,D,20181025,000000,57.7626,58.4064,57.0751,57.4164,819960.95379851,0
+WING.US,D,20181026,000000,56.5317,58.6453,56.2869,58.291,968330.34237206,0
+WING.US,D,20181029,000000,59.4273,59.6364,55.3684,56.4352,1318135.99796,0
+WING.US,D,20181030,000000,57.26,59.4214,54.2371,54.3604,1697564.2793065,0
+WING.US,D,20181031,000000,54.8978,56.1487,54.2907,54.3247,821530.67057549,0
+WING.US,D,20181101,000000,54.6928,56.1397,53.85,55.2729,650106.94616297,0
+WING.US,D,20181102,000000,55.8113,55.9585,53.2688,54.1435,1079942.0289281,0
+WING.US,D,20181105,000000,54.3435,55.064,53.6669,54.3873,664008.28558412,0
+WING.US,D,20181106,000000,54.4321,56.2869,54.2211,56.0083,574802.74836176,0
+WING.US,D,20181107,000000,56.2949,58.3986,55.8282,58.319,715700.40566977,0
+WING.US,D,20181108,000000,58.1248,59.298,57.27,58.7846,647333.31088484,0
+WING.US,D,20181109,000000,58.7149,59.2045,58.2144,58.4762,602521.01221733,0
+WING.US,D,20181112,000000,58.2224,60.3997,57.8392,57.9776,599989.56755588,0
+WING.US,D,20181113,000000,57.9945,58.6891,56.4441,56.8751,444194.67497143,0
+WING.US,D,20181114,000000,57.1278,58.3986,56.5756,57.4094,526325.43235391,0
+WING.US,D,20181115,000000,57.3894,57.9945,55.462,57.3546,526251.06677037,0
+WING.US,D,20181116,000000,57.276,57.4382,55.5496,56.8083,658945.39626121,0
+WING.US,D,20181119,000000,56.9985,57.7785,56.0341,56.6959,535488.47817491,0
+WING.US,D,20181120,000000,56.0441,56.9099,54.9425,55.4203,710419.44429782,0
+WING.US,D,20181121,000000,55.7416,56.1655,55.1077,55.9655,504795.5909776,0
+WING.US,D,20181123,000000,55.7396,57.5059,55.1187,57.277,215879.26926708,0
+WING.US,D,20181126,000000,57.6143,58.9148,57.5606,58.0602,345244.23148385,0
+WING.US,D,20181127,000000,57.6879,58.087,56.3208,56.8501,257439.58106502,0
+WING.US,D,20181128,000000,57.1864,58.3816,56.275,58.298,549333.54093825,0
+WING.US,D,20181129,000000,57.9776,59.3647,57.48,58.7429,401035.5031273,0
+WING.US,D,20181130,000000,58.491,60.137,58.0233,59.7538,872004.80299552,0
+WING.US,D,20181203,000000,60.4115,60.5559,55.9874,56.6103,740372.69542099,0
+WING.US,D,20181204,000000,56.8283,57.504,56.1347,57.2004,439885.49088714,0
+WING.US,D,20181206,000000,56.5357,58.1308,55.5326,58.0661,575780.55529134,0
+WING.US,D,20181207,000000,57.4402,58.8045,55.9695,56.0142,701366.94191181,0
+WING.US,D,20181210,000000,56.079,58.6861,56.079,58.5776,578547.15598724,0
+WING.US,D,20181211,000000,59.2443,59.6533,57.6949,57.7408,348397.73420224,0
+WING.US,D,20181212,000000,58.2681,59.6265,57.7029,58.8692,421420.71748122,0
+WING.US,D,20181213,000000,59.0801,59.6364,58.094,59.0244,270882.66770108,0
+WING.US,D,20181214,000000,58.8323,59.5528,57.3526,57.6383,514422.91922559,0
+WING.US,D,20181217,000000,57.4214,57.8482,55.1685,55.3127,750982.85530014,0
+WING.US,D,20181218,000000,56.07,56.5187,55.3407,55.6432,392905.53595336,0
+WING.US,D,20181219,000000,55.9425,57.7825,55.1685,56.3814,399627.58174155,0
+WING.US,D,20181220,000000,56.4084,56.5825,54.6222,55.3953,577506.03781763,0
+WING.US,D,20181221,000000,55.6242,56.6232,54.64,54.65,724858.42678919,0
+WING.US,D,20181224,000000,54.6222,55.1307,51.9335,52.3046,718711.20686298,0
+WING.US,D,20181226,000000,52.4957,55.4779,52.2032,55.441,489946.59283642,0
+WING.US,D,20181227,000000,54.9854,55.2779,53.3515,55.2501,335111.41825582,0
+WING.US,D,20181228,000000,56.3536,59.8464,56.0879,58.9428,851288.96327692,0
+WING.US,D,20181231,000000,59.0801,60.138,57.8114,58.5338,475272.45431061,0
+WING.US,D,20190102,000000,57.7498,57.7656,55.7068,56.1795,624199.58476073,0
+WING.US,D,20190103,000000,55.5226,56.1527,54.8292,55.4043,457355.37337809,0
+WING.US,D,20190104,000000,56.1157,58.0293,54.8292,57.1834,593527.80131009,0
+WING.US,D,20190107,000000,56.9089,61.961,56.9089,61.4862,948579.2453589,0
+WING.US,D,20190108,000000,62.1081,64.1939,61.4405,64.0754,716261.16236731,0
+WING.US,D,20190109,000000,63.8585,65.2796,62.6346,64.8695,695588.53508237,0
+WING.US,D,20190110,000000,64.4516,64.5153,62.7092,62.967,486586.07241248,0
+WING.US,D,20190111,000000,62.7739,65.8547,62.737,63.8237,759069.6100404,0
+WING.US,D,20190114,000000,63.7421,65.0894,61.0961,61.2603,1068519.8772719,0
+WING.US,D,20190115,000000,60.922,61.4912,59.5985,61.1051,767347.30344111,0
+WING.US,D,20190116,000000,61.4205,62.0813,60.2483,61.4305,805828.47810419,0
+WING.US,D,20190117,000000,61.2414,62.1997,61.2414,61.6792,507249.65523454,0
+WING.US,D,20190118,000000,62.2177,62.9201,61.2136,61.961,941009.02994217,0
+WING.US,D,20190122,000000,61.8714,62.9201,61.314,62.5998,1141493.6184753,0
+WING.US,D,20190123,000000,62.755,63.6505,62.5718,63.2266,776526.4283072,0
+WING.US,D,20190124,000000,63.2177,63.6228,61.7608,61.8077,593252.44766291,0
+WING.US,D,20190125,000000,62.2345,62.4803,60.7021,61.4952,997602.24395951,0
+WING.US,D,20190128,000000,61.0046,62.2435,60.6375,61.1697,712100.70945011,0
+WING.US,D,20190129,000000,61.3837,61.7559,60.2583,60.7021,482847.69442892,0
+WING.US,D,20190130,000000,61.0424,61.6694,59.7438,60.2305,825898.14119823,0
+WING.US,D,20190131,000000,60.2673,60.6106,59.5,59.8642,487937.71714041,0
+WING.US,D,20190201,000000,59.9996,60.7021,59.3637,59.7359,700561.98471696,0
+WING.US,D,20190204,000000,59.3269,62.0983,58.3607,61.9977,1019918.9536049,0
+WING.US,D,20190205,000000,62.1449,62.5589,61.5996,61.734,737604.08484444,0
+WING.US,D,20190206,000000,61.8714,62.2983,61.142,62.0077,317632.49130201,0
+WING.US,D,20190207,000000,61.5957,62.1261,61.3042,61.8165,351089.9693146,0
+WING.US,D,20190208,000000,61.6792,63.0744,61.1697,61.7439,402543.91854486,0
+WING.US,D,20190211,000000,62.0435,63.6585,62.0435,63.2814,496807.32038852,0
+WING.US,D,20190212,000000,63.7142,64.8337,63.4744,64.4705,650456.66539368,0
+WING.US,D,20190213,000000,64.5063,64.7978,61.331,62.2893,835266.19484413,0
+WING.US,D,20190214,000000,62.0077,63.3262,61.6694,62.5808,426108.76406545,0
+WING.US,D,20190215,000000,62.8107,63.5392,62.0256,62.2983,376485.8160949,0
+WING.US,D,20190219,000000,61.951,62.8654,61.4882,61.7439,500613.02937339,0
+WING.US,D,20190220,000000,61.734,62.1987,60.8294,61.0504,405099.48177394,0
+WING.US,D,20190221,000000,60.94,61.7708,60.51,61.2693,539836.85493161,0
+WING.US,D,20190222,000000,61.3837,62.5082,61.2136,62.3231,338449.82999275,0
+WING.US,D,20190225,000000,62.4525,63.1103,60.4833,60.4833,625048.75932958,0
+WING.US,D,20190226,000000,60.4205,60.6562,59.4543,60.3767,495056.71435428,0
+WING.US,D,20190227,000000,60.6106,60.6742,58.8323,60.1567,987166.9436957,0
+WING.US,D,20190228,000000,57.6024,62.6445,56.673,60.7389,2658672.115612,0
+WING.US,D,20190301,000000,60.2483,60.5906,58.9051,59.108,1051350.4719361,0
+WING.US,D,20190304,000000,59.089,60.129,58.2234,59.6622,743672.91942582,0
+WING.US,D,20190305,000000,59.5169,60.6285,59.1716,60.5459,304042.6833795,0
+WING.US,D,20190306,000000,60.7847,61.0961,60.0374,60.0544,478076.23779828,0
+WING.US,D,20190307,000000,59.9001,60.2205,59.089,59.6622,335986.72127294,0
+WING.US,D,20190308,000000,59.5169,61.2414,59.0194,60.7768,732492.95838627,0
+WING.US,D,20190311,000000,60.9021,60.9867,59.6622,60.922,524602.96464858,0
+WING.US,D,20190312,000000,60.7937,62.6475,60.7937,61.0325,484292.79860644,0
+WING.US,D,20190313,000000,61.8892,63.5799,61.2057,63.3948,537336.56342002,0
+WING.US,D,20190314,000000,63.3858,63.8903,62.7211,63.7271,321189.98002831,0
+WING.US,D,20190315,000000,63.7829,64.2446,62.8953,63.4595,618065.42905867,0
+WING.US,D,20190318,000000,63.4963,65.971,63.4963,65.8696,502033.01004296,0
+WING.US,D,20190319,000000,65.8795,66.6288,64.4924,64.6944,346529.55015078,0
+WING.US,D,20190320,000000,64.6019,66.0706,64.2904,65.157,375199.49248764,0
+WING.US,D,20190321,000000,65.2128,66.7741,64.5023,66.5472,320321.71159342,0
+WING.US,D,20190322,000000,66.2169,67.5413,66.0437,66.0706,450424.30000372,0
+WING.US,D,20190325,000000,66.19,66.5015,64.966,65.8884,513269.24774035,0
+WING.US,D,20190326,000000,66.19,66.9562,65.1482,65.5253,351321.10558777,0
+WING.US,D,20190327,000000,65.7531,67.2408,65.5154,66.3183,944702.18561141,0
+WING.US,D,20190328,000000,66.7463,69.3584,66.1392,68.638,746708.844127,0
+WING.US,D,20190329,000000,69.0309,69.6061,68.4091,69.4221,533471.56295637,0
+WING.US,D,20190401,000000,69.9693,70.3534,67.3244,68.2459,479541.44078216,0
+WING.US,D,20190402,000000,66.0706,66.7463,64.171,66.2547,723942.92615934,0
+WING.US,D,20190403,000000,66.602,67.1203,65.7711,66.6557,432457.9769956,0
+WING.US,D,20190404,000000,66.5562,67.3961,66.181,67.1949,469265.92602895,0
+WING.US,D,20190405,000000,67.1949,68.1443,67.011,67.7244,528615.691339,0
+WING.US,D,20190408,000000,67.8428,68.4448,67.021,68.4001,409629.75272823,0
+WING.US,D,20190409,000000,68.2189,69.624,68.2189,68.8558,491262.0597129,0
+WING.US,D,20190410,000000,68.9852,70.1435,68.2638,69.9425,518792.39972897,0
+WING.US,D,20190411,000000,69.9972,70.7663,69.5684,70.637,345857.24507792,0
+WING.US,D,20190412,000000,71.0291,71.4042,70.665,70.8917,306422.38205291,0
+WING.US,D,20190415,000000,70.9465,71.1485,69.9514,70.1435,409524.23399481,0
+WING.US,D,20190416,000000,70.5932,70.6699,68.819,69.3136,491395.71677521,0
+WING.US,D,20190417,000000,69.3086,70.2361,68.8827,69.5404,385857.88950207,0
+WING.US,D,20190418,000000,69.4688,71.6331,69.3036,71.1843,369503.4907643,0
+WING.US,D,20190422,000000,70.7923,72.0162,69.6698,70.3714,376253.6748814,0
+WING.US,D,20190423,000000,70.3534,71.653,69.8777,70.5375,448857.59804769,0
+WING.US,D,20190424,000000,70.665,71.86,70.2361,71.037,481223.71087477,0
+WING.US,D,20190425,000000,70.9465,71.3118,69.833,70.9923,545033.40131683,0
+WING.US,D,20190426,000000,71.2569,71.6431,70.647,70.7554,345166.85107936,0
+WING.US,D,20190429,000000,70.6917,70.7196,69.5684,70.4728,434278.92885211,0
+WING.US,D,20190430,000000,70.5754,70.7107,68.5722,68.7304,418260.1801806,0
+WING.US,D,20190501,000000,69.0131,69.5304,67.7424,67.9433,537542.57618524,0
+WING.US,D,20190502,000000,67.8428,69.2579,67.8428,68.21,543895.80887667,0
+WING.US,D,20190503,000000,68.7842,69.4768,68.4448,69.1941,527027.88563631,0
+WING.US,D,20190506,000000,68.5354,70.5285,68.5354,69.5783,940761.8146239,0
+WING.US,D,20190507,000000,69.0309,70.3714,68.828,69.4131,890223.3660235,0
+WING.US,D,20190508,000000,69.624,72.7207,68.9473,72.1794,1274443.202807,0
+WING.US,D,20190509,000000,71.2858,72.9735,71.047,72.6471,455044.01064632,0
+WING.US,D,20190510,000000,72.0798,72.464,70.2271,72.0798,376203.42786549,0
+WING.US,D,20190513,000000,70.8191,72.8282,69.5047,72.7834,599065.02246316,0
+WING.US,D,20190514,000000,72.8919,72.9516,71.0838,71.2669,477213.9990053,0
+WING.US,D,20190515,000000,70.7386,72.7735,70.2171,71.5605,310909.44057351,0
+WING.US,D,20190516,000000,71.7047,72.5824,71.6779,72.3715,402195.20425445,0
+WING.US,D,20190517,000000,71.9515,73.7406,71.6033,72.5097,538023.94259765,0
+WING.US,D,20190520,000000,72.053,73.3317,71.5067,72.9188,261020.18341864,0
+WING.US,D,20190521,000000,72.7914,74.491,72.5735,73.4701,685923.01910228,0
+WING.US,D,20190522,000000,73.2949,74.2174,72.856,72.9646,274782.84107587,0
+WING.US,D,20190523,000000,72.9566,73.9506,72.2988,73.7775,441331.60000498,0
+WING.US,D,20190524,000000,73.896,74.8742,73.1288,73.1844,449313.84095215,0
+WING.US,D,20190528,000000,73.2481,74.0422,72.3168,72.483,267983.41488318,0
+WING.US,D,20190529,000000,72.2441,72.5187,71.1435,71.2669,406674.22325251,0
+WING.US,D,20190530,000000,71.46,72.8013,71.3594,72.5287,339882.87488646,0
+WING.US,D,20190531,000000,72.3814,73.5974,71.5694,72.7566,370577.77196441,0
+WING.US,D,20190603,000000,72.483,74.4721,72.3356,74.1248,542801.42887019,0
+WING.US,D,20190604,000000,76.3528,78.352,75.8971,77.6036,729156.55652997,0
+WING.US,D,20190605,000000,77.7858,80.8048,77.4404,80.5989,674334.04735323,0
+WING.US,D,20190606,000000,80.7352,81.9531,80.6635,81.358,415408.15955765,0
+WING.US,D,20190607,000000,81.8894,83.6618,81.5312,82.6666,546335.80396917,0
+WING.US,D,20190610,000000,82.8735,82.992,80.17,81.7412,578113.0217698,0
+WING.US,D,20190611,000000,81.0198,82.9462,80.7631,81.2287,768993.39568226,0
+WING.US,D,20190612,000000,81.6596,82.7382,80.4435,82.7004,362629.69898807,0
+WING.US,D,20190613,000000,83.2408,84.4388,82.584,83.7075,272695.58003504,0
+WING.US,D,20190614,000000,83.8527,84.4946,83.0288,83.8607,348416.82806829,0
+WING.US,D,20190617,000000,84.191,85.4985,83.8537,84.7135,389211.37534379,0
+WING.US,D,20190618,000000,85.3344,85.4349,81.7182,82.6756,429892.36436334,0
+WING.US,D,20190619,000000,82.4089,83.2109,81.8428,83.0924,353698.79438055,0
+WING.US,D,20190620,000000,83.6069,84.4478,83.2507,83.7254,260626.24681392,0
+WING.US,D,20190621,000000,83.4686,84.7582,82.5939,84.3363,495912.92350536,0
+WING.US,D,20190624,000000,84.8289,85.3812,83.9343,84.0259,430625.97079559,0
+WING.US,D,20190625,000000,84.3274,84.6488,81.1959,82.8636,780141.19863164,0
+WING.US,D,20190626,000000,83.5512,85.6628,83.001,84.2349,507645.60171991,0
+WING.US,D,20190627,000000,84.2627,86.6051,84.2,86.5225,494108.05069393,0
+WING.US,D,20190628,000000,85.6628,86.9644,85.5723,86.6051,588505.10959992,0
+WING.US,D,20190701,000000,87.234,87.5007,84.6139,84.7135,702737.68050579,0
+WING.US,D,20190702,000000,84.7662,85.9254,83.8437,84.9663,296489.55194819,0
+WING.US,D,20190703,000000,85.3533,87.6628,85.1504,87.1523,176658.45852983,0
+WING.US,D,20190705,000000,87.0698,87.2439,85.5165,86.9414,329056.65283889,0
+WING.US,D,20190708,000000,87.0062,87.0062,85.3623,86.2559,279998.48132713,0
+WING.US,D,20190709,000000,85.9823,86.6131,85.4628,85.9274,344091.56493892,0
+WING.US,D,20190710,000000,86.0648,86.5732,85.3623,86.3853,274672.29764087,0
+WING.US,D,20190711,000000,86.9414,87.2898,85.1036,86.9226,224018.28090388,0
+WING.US,D,20190712,000000,87.4281,89.2919,87.034,88.9067,477102.45062998,0
+WING.US,D,20190715,000000,90.1248,90.1248,88.0301,88.9257,554393.4154402,0
+WING.US,D,20190716,000000,87.6908,88.2769,86.2837,86.6867,486354.93613931,0
+WING.US,D,20190717,000000,86.842,87.4639,86.1286,86.7305,399923.03419508,0
+WING.US,D,20190718,000000,87.7724,88.1117,86.7763,87.7724,395965.57922216,0
+WING.US,D,20190719,000000,87.7276,89.1009,87.2898,87.3545,404951.75554717,0
+WING.US,D,20190722,000000,88.1027,88.2411,87.061,87.2719,374127.22116816,0
+WING.US,D,20190723,000000,86.0916,87.7544,84.6955,86.0916,619571.83459559,0
+WING.US,D,20190724,000000,85.9185,87.4907,84.6249,87.2072,380513.61689009,0
+WING.US,D,20190725,000000,86.9784,87.9584,86.3853,87.865,272148.89250197,0
+WING.US,D,20190726,000000,88.6322,89.5278,88.3785,88.6322,403260.44099171,0
+WING.US,D,20190729,000000,89.4839,91.1796,88.0659,89.8113,545810.22018277,0
+WING.US,D,20190730,000000,88.25,89.6104,87.3723,89.3197,551420.80197907,0
+WING.US,D,20190731,000000,88.9803,89.4362,86.1752,87.3723,745420.51063911,0
+WING.US,D,20190801,000000,85.1126,86.5415,80.975,81.0018,1447479.8564302,0
+WING.US,D,20190802,000000,81.1281,84.8568,80.975,84.604,941166.80557213,0
+WING.US,D,20190805,000000,83.7254,84.1722,82.0875,83.9622,658727.32421216,0
+WING.US,D,20190806,000000,84.3463,86.7484,83.7841,86.2379,474647.38143271,0
+WING.US,D,20190807,000000,85.7175,88.8421,85.1126,88.5973,388439.58117944,0
+WING.US,D,20190808,000000,89.0809,92.9686,89.0729,92.1776,564903.08128754,0
+WING.US,D,20190809,000000,91.5985,92.9319,91.3636,91.4781,464957.74688499,0
+WING.US,D,20190812,000000,91.08,91.3448,88.3136,88.9067,433330.26519177,0
+WING.US,D,20190813,000000,89.0173,90.0373,87.4639,88.7416,400307.92633694,0
+WING.US,D,20190814,000000,87.9117,90.5705,87.6271,89.4938,390302.74052931,0
+WING.US,D,20190815,000000,89.7377,90.6342,88.6352,90.2978,405571.80372348,0
+WING.US,D,20190816,000000,90.8273,91.7179,89.9586,91.1169,350062.92030945,0
+WING.US,D,20190819,000000,92.6643,93.6304,90.06,93.0324,396201.74019692,0
+WING.US,D,20190820,000000,92.7846,94.6972,92.2592,94.0523,384157.53048375,0
+WING.US,D,20190821,000000,94.9898,96.1271,94.3737,94.8792,368224.20173928,0
+WING.US,D,20190822,000000,95.2575,97.6843,94.9349,97.0785,504862.92197892,0
+WING.US,D,20190823,000000,96.4824,98.2038,95.0903,95.3051,565329.17598244,0
+WING.US,D,20190826,000000,95.3051,95.3479,94.3648,94.9629,299933.48241853,0
+WING.US,D,20190827,000000,95.4344,95.8863,93.4643,94.2634,360556.5071117,0
+WING.US,D,20190828,000000,93.9797,95.6564,93.9797,94.3927,371172.69663277,0
+WING.US,D,20190829,000000,95.1917,96.0405,93.2344,94.6414,446035.7256343,0
+WING.US,D,20190830,000000,94.8513,94.8513,91.2989,91.6631,665613.17527222,0
+WING.US,D,20190903,000000,91.2542,91.8094,89.4422,89.8073,438988.07918303,0
+WING.US,D,20190904,000000,90.1009,91.7816,89.3326,91.4691,317958.0919651,0
+WING.US,D,20190905,000000,91.9488,92.6463,89.8989,91.4472,600345.31642851,0
+WING.US,D,20190906,000000,88.6252,90.6104,88.463,88.653,479394.71949571,0
+WING.US,D,20190909,000000,89.0023,89.0023,84.8378,85.205,413745.98827142,0
+WING.US,D,20190910,000000,85.205,85.205,81.0058,83.0816,748280.57078461,0
+WING.US,D,20190911,000000,83.5682,85.214,82.7243,84.2886,554609.47760861,0
+WING.US,D,20190912,000000,83.6508,84.8111,79.7948,80.8038,992698.13520687,0
+WING.US,D,20190913,000000,80.6396,81.3809,78.8425,79.5779,563787.59753439,0
+WING.US,D,20190916,000000,79.3669,81.2237,77.5459,77.9131,584727.53894394,0
+WING.US,D,20190917,000000,78.3141,79.8246,78.1062,78.6903,282910.79836917,0
+WING.US,D,20190918,000000,79.0574,80.0624,78.6623,79.5589,433292.07745968,0
+WING.US,D,20190919,000000,79.5132,80.5103,78.7081,80.0356,339456.78019155,0
+WING.US,D,20190920,000000,80.4565,81.4089,79.4584,80.0904,672329.1914185,0
+WING.US,D,20190923,000000,80.7202,81.9481,80.3182,80.9869,345297.49332071,0
+WING.US,D,20190924,000000,80.8864,81.4815,78.6903,79.2206,396044.9695073,0
+WING.US,D,20190925,000000,79.2943,79.8057,78.6953,78.7739,255291.01866478,0
+WING.US,D,20190926,000000,78.9461,80.2446,78.7081,79.1032,377878.66337587,0
+WING.US,D,20190927,000000,80.548,80.6246,78.6067,79.6146,377664.6110881,0
+WING.US,D,20190930,000000,79.6425,80.4377,78.5062,79.8614,508758.0706521,0
+WING.US,D,20191001,000000,79.7331,80.5381,78.2235,78.2684,422018.65697053,0
+WING.US,D,20191002,000000,78.1518,79.3032,77.3817,78.2773,507834.53049972,0
+WING.US,D,20191003,000000,78.8565,81.4725,78.8565,81.2237,602016.5321776,0
+WING.US,D,20191004,000000,81.5362,82.8985,80.6396,81.2427,419613.83478916,0
+WING.US,D,20191007,000000,81.2427,81.765,80.7759,81.4725,358399.90518892,0
+WING.US,D,20191008,000000,81.2516,81.3849,79.4953,80.5301,560344.67200436,0
+WING.US,D,20191009,000000,81.6546,82.1013,80.6933,80.8396,550382.69863042,0
+WING.US,D,20191010,000000,80.8396,81.6914,80.0904,80.7022,413640.46953801,0
+WING.US,D,20191011,000000,81.2705,81.8755,80.4425,81.1153,503767.53703211,0
+WING.US,D,20191014,000000,80.979,81.7044,79.8107,80.979,492990.55706014,0
+WING.US,D,20191015,000000,81.4356,81.8944,80.3839,80.9044,576679.9768761,0
+WING.US,D,20191016,000000,80.8038,81.5083,79.6047,81.4546,303713.06295514,0
+WING.US,D,20191017,000000,81.6088,83.5403,81.2705,83.3035,465730.54598965,0
+WING.US,D,20191018,000000,82.7621,83.9323,82.5989,83.3303,299841.02790926,0
+WING.US,D,20191021,000000,83.2935,83.7871,82.8338,82.9711,209508.95259025,0
+WING.US,D,20191022,000000,82.6895,83.007,80.9232,81.8755,239879.25394544,0
+WING.US,D,20191023,000000,81.361,81.6815,76.4284,77.1548,563304.22124134,0
+WING.US,D,20191024,000000,77.1271,79.4306,76.4104,78.8465,577201.54090121,0
+WING.US,D,20191025,000000,78.6723,80.4655,77.9031,80.1092,264734.44283456,0
+WING.US,D,20191028,000000,80.2635,80.5351,77.2354,78.1868,420751.42722933,0
+WING.US,D,20191029,000000,78.3877,78.3877,75.1855,76.5767,1054346.1990246,0
+WING.US,D,20191030,000000,80.969,81.4356,72.3396,77.7379,1791733.2167603,0
+WING.US,D,20191031,000000,78.7739,79.8127,76.0791,76.3378,866846.44434239,0
+WING.US,D,20191101,000000,76.3478,76.3478,73.9576,74.3726,724493.63345369,0
+WING.US,D,20191104,000000,74.3905,75.2035,70.0898,70.4738,928929.64731786,0
+WING.US,D,20191105,000000,70.025,70.4738,67.2538,69.9514,959485.86263191,0
+WING.US,D,20191106,000000,69.7246,70.9127,69.5951,70.9027,490990.725827,0
+WING.US,D,20191107,000000,70.7027,71.4719,70.1802,71.3068,568885.65976842,0
+WING.US,D,20191108,000000,71.0032,71.4898,69.1006,69.5225,487590.00779032,0
+WING.US,D,20191111,000000,69.4947,70.6758,68.9266,69.646,364869.71095725,0
+WING.US,D,20191112,000000,69.5494,69.8231,68.2598,68.635,676141.9349856,0
+WING.US,D,20191113,000000,68.8727,69.4031,68.3065,68.625,625609.51602712,0
+WING.US,D,20191114,000000,68.625,69.7106,68.3513,69.0559,404936.68144241,0
+WING.US,D,20191115,000000,69.3942,69.4478,68.4329,69.1842,224456.4348826,0
+WING.US,D,20191118,000000,69.1921,69.9972,67.1979,67.4079,295971.00274402,0
+WING.US,D,20191119,000000,67.2538,67.3861,66,66.181,355229.31848512,0
+WING.US,D,20191120,000000,65.9443,68.0568,65.8367,66.786,368305.60190505,0
+WING.US,D,20191121,000000,66.8398,67.3801,66.1721,67.2717,346672.25167596,0
+WING.US,D,20191122,000000,67.4547,68.4867,66.9592,68.1314,425651.51622069,0
+WING.US,D,20191125,000000,69.4947,70.6311,68.8528,70.4738,513757.64873497,0
+WING.US,D,20191126,000000,70.5854,72.7118,70.2808,72.0012,441576.80544261,0
+WING.US,D,20191127,000000,72.3495,74.3845,72.2292,74.2651,410101.06973743,0
+WING.US,D,20191129,000000,74.0632,74.0989,72.9616,73.3029,413059.61403411,0
+WING.US,D,20191202,000000,73.0162,73.3029,71.8899,72.4331,311879.20798054,0
+WING.US,D,20191203,000000,73.2571,74.1547,71.9735,72.3595,711996.19565702,0
+WING.US,D,20191204,000000,72.6441,73.5277,70.9743,72.47,466611.87864867,0
+WING.US,D,20191205,000000,72.5983,73.6959,72.3954,73.479,771320.83745912,0
+WING.US,D,20191206,000000,73.5327,73.9526,72.5705,73.5527,463106.64681893,0
+WING.US,D,20191209,000000,76.0981,78.0066,75.7756,77.2076,880028.24649574,0
+WING.US,D,20191210,000000,76.9409,77.1698,75.694,76.6196,424254.64917844,0
+WING.US,D,20191211,000000,76.7747,77.6643,76.1428,77.5539,256749.18706643,0
+WING.US,D,20191212,000000,77.9678,80.2117,77.6176,79.8724,596136.62637604,0
+WING.US,D,20191213,000000,79.955,80.973,78.7221,80.569,568285.71039848,0
+WING.US,D,20191216,000000,81.173,81.173,78.4972,79.4594,473665.55474187,0
+WING.US,D,20191217,000000,79.0484,79.0942,77.5717,78.6445,327922.07521968,0
+WING.US,D,20191218,000000,78.4415,79.0764,76.7837,77.6922,364638.57468408,0
+WING.US,D,20191219,000000,77.535,78.2922,77.1428,77.8942,347304.35913608,0
+WING.US,D,20191220,000000,78.0952,79.6893,77.6733,79.2017,514219.92128132,0
+WING.US,D,20191223,000000,79.349,79.7072,78.4613,78.5887,347888.22946094,0
+WING.US,D,20191224,000000,78.6813,78.7649,77.719,78.1518,99210.723029979,0
+WING.US,D,20191226,000000,78.342,79.2116,77.8016,79.0484,207893.00855864,0
+WING.US,D,20191227,000000,79.1211,79.4037,78.3877,78.9928,223634.39370234,0
+WING.US,D,20191230,000000,79.0107,79.4654,77.8016,78.7917,249229.21866563,0
+WING.US,D,20191231,000000,78.6345,79.2764,78.2325,79.0107,298541.64007787,0
+WING.US,D,20200102,000000,79.0107,79.7072,74.1645,77.6453,892945.7493454,0
+WING.US,D,20200103,000000,78.332,82.2168,78.2295,81.0178,1141632.3002392,0
+WING.US,D,20200106,000000,80.56,82.393,80.3919,82.0696,495841.57274277,0
+WING.US,D,20200107,000000,82.375,84.4727,82.2825,82.4109,615942.99510671,0
+WING.US,D,20200108,000000,82.4656,83.3731,82.0964,83.0697,439656.3644946,0
+WING.US,D,20200109,000000,83.7214,84.5294,83.1523,83.6568,329448.57956297,0
+WING.US,D,20200110,000000,83.3184,83.8717,82.5123,83.3005,216599.81147521,0
+WING.US,D,20200113,000000,84.8737,85.8728,84.004,85.6289,428997.96748017,0
+WING.US,D,20200114,000000,85.232,85.5165,83.7591,84.0229,536610.99651031,0
+WING.US,D,20200115,000000,84.0318,84.9105,83.6398,83.7403,510510.68656699,0
+WING.US,D,20200116,000000,83.7214,84.2976,78.0673,80.3123,1213578.9924374,0
+WING.US,D,20200117,000000,80.6963,85.8877,80.6963,85.5085,909500.1312065,0
+WING.US,D,20200121,000000,84.9473,85.0668,81.568,82.7392,631710.50869868,0
+WING.US,D,20200122,000000,83.2726,86.3375,83.1621,85.7991,744062.83626927,0
+WING.US,D,20200123,000000,85.2508,86.2768,84.7921,85.4907,538187.74786951,0
+WING.US,D,20200124,000000,84.9016,85.4259,84.0139,85.0478,534800.09405698,0
+WING.US,D,20200127,000000,83.7771,84.7035,82.5123,84.214,598665.05621654,0
+WING.US,D,20200128,000000,86.5982,87.8251,85.0399,85.3334,462156.97821826,0
+WING.US,D,20200129,000000,85.4169,88.7774,85.232,88.0819,386058.87756571,0
+WING.US,D,20200130,000000,87.853,88.4122,86.5355,87.3495,211358.04277566,0
+WING.US,D,20200131,000000,87.3962,88.2391,84.3712,85.002,499481.46657515,0
+WING.US,D,20200203,000000,85.0299,85.9106,84.2876,84.5005,386600.54039721,0
+WING.US,D,20200204,000000,85.2976,86.4629,84.8737,85.7902,317499.83918001,0
+WING.US,D,20200205,000000,86.3325,86.6251,84.0687,85.2598,322557.70380133,0
+WING.US,D,20200206,000000,85.223,86.0747,84.6119,85.4995,197457.70829484,0
+WING.US,D,20200207,000000,85.3433,86.9086,85.205,86.7902,174353.12543995,0
+WING.US,D,20200210,000000,86.9454,90.0909,86.0717,89.2739,514562.60592982,0
+WING.US,D,20200211,000000,89.674,89.674,87.655,88.879,465000.95931868,0
+WING.US,D,20200212,000000,89.4948,89.7854,87.8987,89.4302,327813.54166532,0
+WING.US,D,20200213,000000,89.2391,92.095,88.8879,91.8553,417579.8355852,0
+WING.US,D,20200214,000000,91.6353,92.2512,90.7297,91.7915,391029.31237935,0
+WING.US,D,20200218,000000,92.5537,93.5191,91.4781,93.1249,530699.93755887,0
+WING.US,D,20200219,000000,89.6203,94.5031,87.2122,90.481,997179.16408557,0
+WING.US,D,20200220,000000,91.2164,93.5747,89.8213,92.71,608321.52773376,0
+WING.US,D,20200221,000000,92.71,92.7936,90.0442,91.3268,475154.87629338,0
+WING.US,D,20200224,000000,88.9257,92.0672,88.3206,89.2013,463429.23266106,0
+WING.US,D,20200225,000000,89.3655,90.6034,85.6289,86.3703,584276.32074108,0
+WING.US,D,20200226,000000,85.9007,86.6618,81.8428,82.1343,709963.20139338,0
+WING.US,D,20200227,000000,80.7918,81.0088,77.7101,78.2235,747741.92277407,0
+WING.US,D,20200228,000000,76.1348,78.2684,74.5944,77.3797,1043386.3199147,0
+WING.US,D,20200302,000000,77.6096,78.0494,75.1437,77.7012,565547.24803148,0
+WING.US,D,20200303,000000,76.71,78.1858,73.5844,74.9995,545651.4396125,0
+WING.US,D,20200304,000000,75.8403,77.0425,74.7497,76.7558,367202.1774357,0
+WING.US,D,20200305,000000,75.3089,75.711,72.059,72.9576,590543.12856515,0
+WING.US,D,20200306,000000,71.2798,74.2352,70.1325,72.7476,626778.26161714,0
+WING.US,D,20200309,000000,68.0588,70.3116,67.9393,68.9673,822136.64958734,0
+WING.US,D,20200310,000000,70.9206,72.2052,66.6418,69.8659,643595.9378416,0
+WING.US,D,20200311,000000,68.0409,68.0677,64.2217,65.6665,756170.35722249,0
+WING.US,D,20200312,000000,61.2146,63.767,58.6433,62.6286,1169795.7526558,0
+WING.US,D,20200313,000000,65.7841,66.8577,58.4363,62.4615,964669.34479299,0
+WING.US,D,20200316,000000,56.7088,56.8661,50.8667,52.7843,1283461.5372221,0
+WING.US,D,20200317,000000,53.3594,59.8065,49.1313,57.9198,1910690.0121019,0
+WING.US,D,20200318,000000,54.9565,56.462,40.6552,45.6167,1901451.5957569,0
+WING.US,D,20200319,000000,43.0224,53.3971,40.6173,52.5533,1935735.1347111,0
+WING.US,D,20200320,000000,54.2051,60.5629,49.8288,51.821,1302859.9001837,0
+WING.US,D,20200323,000000,52.2966,60.2523,52.2588,57.5816,1029549.2966739,0
+WING.US,D,20200324,000000,61.949,71.5794,61.0414,66.3154,1316466.7920915,0
+WING.US,D,20200325,000000,66.389,70.5196,64.6377,67.9116,1450148.9779151,0
+WING.US,D,20200326,000000,68.8837,71.1326,65.793,69.1325,968806.68408288,0
+WING.US,D,20200327,000000,66.2059,74.1975,62.8814,71.1595,970856.76233192,0
+WING.US,D,20200330,000000,70.3902,76.1747,69.4538,73.875,1043480.7843046,0
+WING.US,D,20200331,000000,73.3625,75.9865,71.5376,73.1238,613250.75999435,0
+WING.US,D,20200401,000000,68.9483,73.7476,67.2339,73.1874,837990.58804668,0
+WING.US,D,20200402,000000,71.6928,75.5368,70.7823,72.9845,858827.02060346,0
+WING.US,D,20200403,000000,73.1964,73.7556,67.8936,71.2431,868442.28956765,0
+WING.US,D,20200406,000000,75.096,78.3619,73.867,77.6832,639668.63107821,0
+WING.US,D,20200407,000000,83.8757,89.1815,80.7749,84.6945,1930601.8995659,0
+WING.US,D,20200408,000000,85.9594,90.5914,84.6767,88.465,1137895.9321363,0
+WING.US,D,20200409,000000,89.4461,93.1428,88.5644,91.5437,994543.20563101,0
+WING.US,D,20200413,000000,91.5796,91.8652,87.4649,91.5796,407136.49579886,0
+WING.US,D,20200414,000000,93.0971,94.1339,90.8323,93.4821,461839.41707773,0
+WING.US,D,20200415,000000,89.061,94.6324,88.1973,92.922,483731.03696858,0
+WING.US,D,20200416,000000,93.5468,94.9529,91.875,94.2911,646718.28741013,0
+WING.US,D,20200417,000000,96.3669,98.9731,93.3339,98.3094,584187.88599309,0
+WING.US,D,20200420,000000,97.1461,101.628,95.4157,100.325,626227.55432279,0
+WING.US,D,20200421,000000,100.702,102.135,96.6366,98.5979,493134.26352563,0
+WING.US,D,20200422,000000,98.9532,104.195,98.9532,103.16,566597.41066397,0
+WING.US,D,20200423,000000,104.454,104.921,100.295,100.375,680565.68226616,0
+WING.US,D,20200424,000000,100.682,105.041,99.5979,104.564,596447.15293436,0
+WING.US,D,20200427,000000,106.583,107.359,103.429,103.718,642766.86207911,0
+WING.US,D,20200428,000000,105.11,106.543,103.2,106.016,543821.44329313,0
+WING.US,D,20200429,000000,107.339,110.742,106.463,108.365,822958.6907676,0
+WING.US,D,20200430,000000,106.503,108.475,105.41,107.609,707774.44138041,0
+WING.US,D,20200501,000000,104.673,108.623,104.484,108.435,558786.00957088,0
+WING.US,D,20200504,000000,106.952,110.435,105.986,110.245,484959.07403738,0
+WING.US,D,20200505,000000,112.265,113.678,110.633,110.962,860040.9885078,0
+WING.US,D,20200506,000000,111.311,116.365,108.673,112.843,1210625.4728424,0
+WING.US,D,20200507,000000,113.867,115.937,111.321,112.863,703738.60106268,0
+WING.US,D,20200508,000000,114.046,117.759,112.912,117.032,598095.25505613,0
+WING.US,D,20200511,000000,114.534,116.703,113.828,116.047,577441.72163726,0
+WING.US,D,20200512,000000,116.803,116.992,112.097,112.334,498657.41551425,0
+WING.US,D,20200513,000000,111.997,113.947,108.921,110.225,724901.63922286,0
+WING.US,D,20200514,000000,107.798,112.853,107.161,111.858,513542.59150688,0
+WING.US,D,20200515,000000,111.261,116.683,111.261,116.534,720765.3048733,0
+WING.US,D,20200518,000000,119.271,120.176,111.351,111.488,799570.714743,0
+WING.US,D,20200519,000000,111.748,113.778,110.832,110.982,586192.74192782,0
+WING.US,D,20200520,000000,113.031,113.758,111.251,112.524,436186.30557599,0
+WING.US,D,20200521,000000,112.783,113.19,110.544,111.231,569931.80263962,0
+WING.US,D,20200522,000000,112.117,112.117,109.699,111.211,596584.82975794,0
+WING.US,D,20200526,000000,114.444,114.444,108.743,109.171,1031281.8137824,0
+WING.US,D,20200527,000000,108.853,110.643,104.693,109.967,1034420.242396,0
+WING.US,D,20200528,000000,111.022,112.215,108.375,109.251,705461.068768,0
+WING.US,D,20200529,000000,109.659,112.524,107.907,111.897,900794.33323025,0
+WING.US,D,20200601,000000,112.544,113.967,110.395,112.087,602420.51818551,0
+WING.US,D,20200602,000000,113.3,115.042,111.708,114.036,700091.67264807,0
+WING.US,D,20200603,000000,115.191,116.196,110.972,111.648,575596.65121311,0
+WING.US,D,20200604,000000,111.43,112.704,109.817,110.862,685622.54194716,0
+WING.US,D,20200605,000000,111.907,113.628,108.813,110.086,724378.0653171,0
+WING.US,D,20200608,000000,109.718,111.141,105.15,106.236,1138901.8773947,0
+WING.US,D,20200609,000000,105.51,109.161,103.808,109.011,728451.08842662,0
+WING.US,D,20200610,000000,109.559,111.957,107.449,110.762,768882.85224726,0
+WING.US,D,20200611,000000,108.882,112.604,106.753,106.862,579847.54875894,0
+WING.US,D,20200612,000000,109.659,110.006,105.24,107.688,514977.64628122,0
+WING.US,D,20200615,000000,106.812,110.425,106.443,110.225,629434.31887804,0
+WING.US,D,20200616,000000,113.23,113.668,107.678,108.892,747029.42008848,0
+WING.US,D,20200617,000000,109.399,116.246,109.399,114.982,875536.16327355,0
+WING.US,D,20200618,000000,113.47,114.296,109.937,110.802,759238.44001385,0
+WING.US,D,20200619,000000,115.529,121.58,113.41,121.012,1721950.1610671,0
+WING.US,D,20200622,000000,121.5,127.55,121.032,122.953,1104312.8365839,0
+WING.US,D,20200623,000000,123.6,124.633,121.082,122.574,971402.44492468,0
+WING.US,D,20200624,000000,121.231,123.48,119.5,122.465,491372.60314789,0
+WING.US,D,20200625,000000,121.619,127.769,119.111,127.371,1586482.1962981,0
+WING.US,D,20200626,000000,126.505,128.555,123.56,124.107,1314829.7443133,0
+WING.US,D,20200629,000000,125.609,127.948,123.37,125.321,746611.36491613,0
+WING.US,D,20200630,000000,125.321,128.436,125.321,127.609,643213.05558037,0
+WING.US,D,20200701,000000,127.679,132.615,125.879,131.59,734979.18073341,0
+WING.US,D,20200702,000000,133.142,134.207,129.858,129.978,546434.28812035,0
+WING.US,D,20200706,000000,132.486,132.864,130.475,131.43,642120.68545453,0
+WING.US,D,20200707,000000,130.515,132.217,128.196,128.485,495499.89303459,0
+WING.US,D,20200708,000000,129.012,132.704,128.316,129.232,628173.11877874,0
+WING.US,D,20200709,000000,130.217,131.202,124.127,126.893,570081.53874703,0
+WING.US,D,20200710,000000,127.43,127.609,124.137,126.316,404916.58263603,0
+WING.US,D,20200713,000000,127.59,127.59,118.773,119.092,741562.54475769,0
+WING.US,D,20200714,000000,119.072,120.524,115.509,119.878,510399.13819166,0
+WING.US,D,20200715,000000,119.002,121.48,116.823,120.724,690679.40162815,0
+WING.US,D,20200716,000000,118.625,122.405,118.545,121.898,535633.18958073,0
+WING.US,D,20200717,000000,122.674,126.645,121.4,125.629,682499.18743831,0
+WING.US,D,20200720,000000,125.301,126.853,124.296,126.157,408627.827231,0
+WING.US,D,20200721,000000,127.271,127.53,123.7,123.877,366692.6726944,0
+WING.US,D,20200722,000000,123.38,126.714,123.38,125.809,253070.10056164,0
+WING.US,D,20200723,000000,125.599,136.805,125.003,127.52,2177149.9374626,0
+WING.US,D,20200724,000000,127.55,127.55,121.261,125.649,681857.03057501,0
+WING.US,D,20200727,000000,126.405,127.56,121.41,123.53,729380.65822092,0
+WING.US,D,20200728,000000,123.42,124.466,120.843,122.395,672127.19841454,0
+WING.US,D,20200729,000000,129.002,143.651,128.515,142.854,2228541.5803932,0
+WING.US,D,20200730,000000,142.247,145.989,140.038,145.77,796129.79909361,0
+WING.US,D,20200731,000000,146.426,146.875,141.88,143.501,627545.0310799,0
+WING.US,D,20200803,000000,144.337,149.412,143.819,149.272,742283.08696581,0
+WING.US,D,20200804,000000,149.282,151.691,147.899,150.387,551940.35612356,0
+WING.US,D,20200805,000000,151.353,151.531,149.154,151.401,384418.81496647,0
+WING.US,D,20200806,000000,151.531,155.154,150.347,154.885,343532.81812202,0
+WING.US,D,20200807,000000,154.278,156.108,149.233,152.307,509474.59309896,0
+WING.US,D,20200810,000000,153.81,154.676,144.665,146.785,534150.90261145,0
+WING.US,D,20200811,000000,146.416,146.416,141.144,142.993,569036.40081614,0
+WING.US,D,20200812,000000,143.631,143.71,138.496,140.924,698753.09214426,0
+WING.US,D,20200813,000000,141.431,144.615,141.431,144.526,462668.49284021,0
+WING.US,D,20200814,000000,144.725,145.491,141.88,144.964,365969.11566532,0
+WING.US,D,20200817,000000,145.163,145.81,141.084,144.566,584866.22070785,0
+WING.US,D,20200818,000000,145.303,148.218,143.053,146.715,390694.6672534,0
+WING.US,D,20200819,000000,147.392,149.85,145.62,146.208,378661.51188372,0
+WING.US,D,20200820,000000,144.884,152.666,144.457,151.731,453216.02420757,0
+WING.US,D,20200821,000000,152.627,154.676,150.805,154.546,321222.1381185,0
+WING.US,D,20200824,000000,156.108,156.108,150.616,152.327,347212.90956713,0
+WING.US,D,20200825,000000,152.337,154.347,151.223,153.85,298560.73394391,0
+WING.US,D,20200826,000000,153.79,154.875,152.069,153.333,300120.40131771,0
+WING.US,D,20200827,000000,153.92,155.034,151.213,152.237,289475.0685274,0
+WING.US,D,20200828,000000,152.168,154.129,151.014,151.471,312496.24133588,0
+WING.US,D,20200831,000000,151.471,151.939,148.158,150.178,521792.14657868,0
+WING.US,D,20200901,000000,151.381,153.74,150.636,152.766,473513.80875382,0
+WING.US,D,20200902,000000,153.9,154.189,144.904,147.093,647934.2651951,0
+WING.US,D,20200903,000000,145.7,145.7,136.545,138.138,822453.20578756,0
+WING.US,D,20200904,000000,137.272,137.819,127.162,131.321,860743.4417902,0
+WING.US,D,20200908,000000,124.525,127.849,121.42,121.798,1263955.6456467,0
+WING.US,D,20200909,000000,122.714,125.291,120.455,121.31,806654.53904572,0
+WING.US,D,20200910,000000,122.844,129.361,122.256,123.797,959819.50281754,0
+WING.US,D,20200911,000000,126.445,126.445,121.202,123.68,883781.69858407,0
+WING.US,D,20200914,000000,124.833,125.819,121.898,123.887,690798.98952602,0
+WING.US,D,20200915,000000,124.743,124.743,120.166,121.102,644026.05229776,0
+WING.US,D,20200916,000000,121.291,123.002,119.401,120.226,703734.5813014,0
+WING.US,D,20200917,000000,117.858,123.857,116.146,122.794,761672.40546444,0
+WING.US,D,20200918,000000,124.595,128.545,119.668,121.998,7119941.8577638,0
+WING.US,D,20200921,000000,120.415,126.704,118.375,126.585,866006.31423642,0
+WING.US,D,20200922,000000,127.321,131.938,125.619,131.321,979116.36680691,0
+WING.US,D,20200923,000000,130.934,131.888,127.53,127.829,526892.21869336,0
+WING.US,D,20200924,000000,126.873,127.53,122.734,123.251,447926.01837276,0
+WING.US,D,20200925,000000,123.56,124.883,122.018,124.703,328776.27449012,0
+WING.US,D,20200928,000000,126.057,127.779,124.683,127.629,456287.12181988,0
+WING.US,D,20200929,000000,125.918,128.176,125.549,126.107,277924.28451045,0
+WING.US,D,20200930,000000,127.033,127.998,124.276,125.599,448056.66061412,0
+WING.US,D,20201001,000000,126.267,129.471,125.938,128.982,458687.92423997,0
+WING.US,D,20201002,000000,125.569,131.829,124.853,131.271,423048.72079664,0
+WING.US,D,20201005,000000,131.968,133.271,128.256,130.774,426612.23916486,0
+WING.US,D,20201006,000000,128.565,129.002,121.57,122.008,1167903.4500366,0
+WING.US,D,20201007,000000,122.914,124.913,119.241,120.634,924261.69953998,0
+WING.US,D,20201008,000000,121.32,121.698,117.28,119.788,876874.74377734,0
+WING.US,D,20201009,000000,121.291,121.738,119.022,120.644,644789.80693956,0
+WING.US,D,20201012,000000,120.892,122.018,118.565,121.281,476549.73345499,0
+WING.US,D,20201013,000000,120.644,125.152,120.186,123.56,338642.77853385,0
+WING.US,D,20201014,000000,124.486,124.993,119.788,119.878,387516.04102706,0
+WING.US,D,20201015,000000,118.565,123.071,118.365,122.844,371078.23224286,0
+WING.US,D,20201016,000000,123.002,123.071,119.321,119.391,364077.81798653,0
+WING.US,D,20201019,000000,120.395,120.833,114.564,117.759,749941.73713053,0
+WING.US,D,20201020,000000,117.928,118.096,114.336,114.594,515329.37539257,0
+WING.US,D,20201021,000000,114.434,115.549,109.389,109.439,545265.54253032,0
+WING.US,D,20201022,000000,109.589,113.728,108.125,113.38,644813.92550721,0
+WING.US,D,20201023,000000,113.2,116.683,110.564,116.286,712024.33398592,0
+WING.US,D,20201026,000000,115.519,118.315,113.141,116.276,736186.11405551,0
+WING.US,D,20201027,000000,115.967,117.032,113.708,115.052,323199.86066464,0
+WING.US,D,20201028,000000,113.24,114.962,111.498,112.634,548945.63397544,0
+WING.US,D,20201029,000000,113.18,114.464,109.669,110.215,648537.22938601,0
+WING.US,D,20201030,000000,109.659,110.435,106.463,106.932,805323.99806448,0
+WING.US,D,20201102,000000,109.549,110.275,103.38,107.131,1016497.1318216,0
+WING.US,D,20201103,000000,107.141,108.951,104.404,108.643,855473.53476175,0
+WING.US,D,20201104,000000,110.255,119.48,109.609,118.625,856378.98598841,0
+WING.US,D,20201105,000000,121.012,121.748,116.773,121.222,777448.96351928,0
+WING.US,D,20201106,000000,121.142,123.51,117.918,121.58,517715.10370789,0
+WING.US,D,20201109,000000,119.48,121.37,114.226,114.614,1021184.1734655,0
+WING.US,D,20201110,000000,115.131,117.28,111.927,113.46,616084.69169157,0
+WING.US,D,20201111,000000,114.872,119.888,114.843,119.878,612286.01728892,0
+WING.US,D,20201112,000000,119.629,122.644,118.703,121.56,522094.63361445,0
+WING.US,D,20201113,000000,121.231,121.858,117.888,119.46,415929.72358278,0
+WING.US,D,20201116,000000,119.579,124.436,117.29,124.256,636670.89410914,0
+WING.US,D,20201117,000000,124.783,126.425,121.56,125.918,486087.62201467,0
+WING.US,D,20201118,000000,126.247,126.645,121.658,122.018,531297.87704817,0
+WING.US,D,20201119,000000,123.35,124.346,121.918,123.54,387822.54782409,0
+WING.US,D,20201120,000000,122.962,123.817,120.863,123.341,327785.40333642,0
+WING.US,D,20201123,000000,122.992,123.39,119.281,121.212,410996.47156092,0
+WING.US,D,20201124,000000,121.002,121.54,117.112,117.519,438994.10882493,0
+WING.US,D,20201125,000000,118.645,120.127,115.897,116.156,420653.94801846,0
+WING.US,D,20201127,000000,117.599,121.182,116.663,120.474,213944.75915461,0
+WING.US,D,20201130,000000,120.465,123.251,118.505,121.728,393373.83814162,0
+WING.US,D,20201201,000000,121.658,123.827,118.615,123.301,606019.20946486,0
+WING.US,D,20201202,000000,122.674,122.674,119.141,120.445,271087.67552598,0
+WING.US,D,20201203,000000,120.724,122.554,118.216,118.226,415724.71575788,0
+WING.US,D,20201204,000000,118.315,119.171,117.142,119.062,339472.85923664,0
+WING.US,D,20201207,000000,118.912,119.878,116.953,118.166,413236.48353011,0
+WING.US,D,20201208,000000,117.996,120.137,115.649,119.977,358804.89613714,0
+WING.US,D,20201209,000000,119.51,123.45,119.411,120.276,407971.60120325,0
+WING.US,D,20201210,000000,119.778,124.376,118.146,124.226,366933.85837075,0
+WING.US,D,20201211,000000,124.446,125.977,122.634,125.431,452319.61744377,0
+WING.US,D,20201214,000000,125.908,128.932,125.132,127.859,553414.6035703,0
+WING.US,D,20201215,000000,128.037,129.491,125.709,126.286,446478.9043146,0
+WING.US,D,20201216,000000,126.545,132.058,126.415,131.102,533766.01046959,0
+WING.US,D,20201217,000000,131.5,139.938,131.241,139.442,756167.34240155,0
+WING.US,D,20201218,000000,140.308,142.187,137.68,137.968,632717.45889748,0
+WING.US,D,20201221,000000,136.108,139.6,135.302,137.59,466651.07132109,0
+WING.US,D,20201222,000000,137.501,139.202,136.306,138.704,223950.94990257,0
+WING.US,D,20201223,000000,138.824,139.192,131.63,134.037,399746.16469909,0
+WING.US,D,20201224,000000,134.227,136.197,133.351,134.595,169948.47202545,0
+WING.US,D,20201228,000000,135.769,137.76,132.923,137.013,477800.8841511,0
+WING.US,D,20201229,000000,137.332,137.908,130.714,132.416,578882.8060535,0
+WING.US,D,20201230,000000,131.48,133.909,130.187,130.356,342319.855158,0
+WING.US,D,20201231,000000,130.844,130.844,125.499,126.724,351268.84869124,0
+WING.US,D,20210104,000000,127.162,127.998,123.36,124.653,403625.2343272,0
+WING.US,D,20210105,000000,125.212,130.435,124.575,130.088,461388.19887486,0
+WING.US,D,20210106,000000,131.351,138.556,130.714,136.167,547278.4379876,0
+WING.US,D,20210107,000000,135.213,138.974,133.939,138.496,491907.23139715,0
+WING.US,D,20210108,000000,138.098,140.545,136.226,140.356,375881.84696367,0
+WING.US,D,20210111,000000,139.232,139.779,136.815,137.202,373481.04454359,0
+WING.US,D,20210112,000000,137.67,140.218,137.67,139.859,343478.55134483,0
+WING.US,D,20210113,000000,139.928,139.998,137.361,138.028,263844.06571267,0
+WING.US,D,20210114,000000,137.561,141.89,137.461,139.859,289781.57532445,0
+WING.US,D,20210115,000000,138.874,140.008,136.406,138.596,218667.97864998,0
+WING.US,D,20210119,000000,140.515,143.093,138.804,140.984,243176.46312934,0
+WING.US,D,20210120,000000,140.346,146.436,140.346,145.78,400625.48747748,0
+WING.US,D,20210121,000000,146.516,149.134,145.61,147.312,316818.4896443,0
+WING.US,D,20210122,000000,147.023,148.984,144.019,148.616,320287.5436226,0
+WING.US,D,20210125,000000,149.124,153.423,148.566,149.85,354982.10316685,0
+WING.US,D,20210126,000000,150.785,151.183,146.536,150.576,282101.82141306,0
+WING.US,D,20210127,000000,148.228,154.845,144.675,148.378,589079.9354619,0
+WING.US,D,20210128,000000,148.994,151.024,146.119,146.945,403527.75511633,0
+WING.US,D,20210129,000000,147.242,147.302,143.053,143.471,430939.51217485,0
+WING.US,D,20210201,000000,145.7,148.068,143.481,146.984,521059.54508674,0
+WING.US,D,20210202,000000,148.695,150.905,146.356,147.123,462160.99797954,0
+WING.US,D,20210203,000000,147.502,148.974,141.471,143.441,545465.52565363,0
+WING.US,D,20210204,000000,144.069,147.621,142.427,146.178,488181.91763773,0
+WING.US,D,20210205,000000,147.242,148.457,145.919,148.288,252093.29857239,0
+WING.US,D,20210208,000000,149.084,149.252,142.913,149.134,467060.08203058,0
+WING.US,D,20210209,000000,149.452,157.552,148.198,156.438,447227.58485164,0
+WING.US,D,20210210,000000,157.462,160.099,156.388,157.233,458271.87894824,0
+WING.US,D,20210211,000000,158.428,164.299,158.039,163.85,383804.79643207,0
+WING.US,D,20210212,000000,164.706,164.746,160.527,163.313,305967.14408878,0
+WING.US,D,20210216,000000,164.408,165.273,157.642,158.705,490225.96624487,0
+WING.US,D,20210217,000000,149.342,149.342,131.003,137.72,2305441.6234197,0
+WING.US,D,20210218,000000,135.919,137.998,130.207,133.391,956914.22035774,0
+WING.US,D,20210219,000000,133.54,136.625,131.829,134.307,694962.45726417,0
+WING.US,D,20210222,000000,133.291,133.859,124.653,125.559,725115.69151063,0
+WING.US,D,20210223,000000,121.45,121.45,117.948,121.45,911160.29261211,0
+WING.US,D,20210224,000000,120.484,130.356,119.977,130.326,889620.40183261,0
+WING.US,D,20210225,000000,127.759,129.331,124.595,127.251,647696.09433971,0
+WING.US,D,20210226,000000,128.854,130.764,124.067,130.177,741317.33932005,0
+WING.US,D,20210301,000000,132.296,134.754,128.436,134.057,623974.47812947,0
+WING.US,D,20210302,000000,135.56,136.118,128.942,129.988,610147.50429186,0
+WING.US,D,20210303,000000,129.002,129.361,123.022,123.45,688438.38471864,0
+WING.US,D,20210304,000000,123.7,124.157,114.146,115.211,745742.09154093,0
+WING.US,D,20210305,000000,116.156,116.355,107.668,115.37,725048.36050931,0
+WING.US,D,20210308,000000,115.39,117.779,110.544,111.191,565518.10476226,0
+WING.US,D,20210309,000000,115.251,116.236,113.051,114.813,829877.70485814,0
+WING.US,D,20210310,000000,115.48,117.759,114.464,117.022,644379.79128976,0
+WING.US,D,20210311,000000,119.231,122.296,118.684,122.087,556875.61802605,0
+WING.US,D,20210312,000000,120.206,123.121,119.082,122.904,434876.86834143,0
+WING.US,D,20210315,000000,123.63,124.595,120.833,122.924,526639.97867349,0
+WING.US,D,20210316,000000,124.057,125.679,122.058,124.753,601175.3971313,0
+WING.US,D,20210317,000000,122.854,127.331,122.704,126.355,646786.62335176,0
+WING.US,D,20210318,000000,124.993,126.187,121.858,121.938,678886.42699452,0
+WING.US,D,20210319,000000,121.53,127.053,120.704,125.799,923464.78186768,0
+WING.US,D,20210322,000000,126.335,127.311,124.783,125.789,369113.57392085,0
+WING.US,D,20210323,000000,125.47,126.813,123.997,124.376,449082.70467897,0
+WING.US,D,20210324,000000,123.797,124.376,116.465,120.455,927180.04622393,0
+WING.US,D,20210325,000000,119.072,119.072,115.33,117.928,771662.5171673,0
+WING.US,D,20210326,000000,117.878,121.678,116.563,119.768,687218.3871724,0
+WING.US,D,20210329,000000,119.589,120.823,117.719,118.992,471019.54688414,0
+WING.US,D,20210330,000000,118.625,122.196,117.052,120.326,428261.34622695,0
+WING.US,D,20210331,000000,120.684,123.41,119.5,121.728,538911.30489858,0
+WING.US,D,20210401,000000,130.326,132.983,126.823,130.018,1426420.3271227,0
+WING.US,D,20210405,000000,130.684,131.261,127.938,129.222,681492.23723951,0
+WING.US,D,20210406,000000,129.679,133.421,128.962,131.958,539650.94097275,0
+WING.US,D,20210407,000000,131.53,132.665,130.435,131.67,367573.00041311,0
+WING.US,D,20210408,000000,132.276,133.023,129.501,129.898,444986.56794213,0
+WING.US,D,20210409,000000,129.471,132.286,125.957,131.769,519372.25029253,0
+WING.US,D,20210412,000000,131.63,131.71,128.902,129.768,307821.25897579,0
+WING.US,D,20210413,000000,130.864,133.829,130.854,131.142,341912.85432914,0
+WING.US,D,20210414,000000,131.102,132.854,129.758,130.048,319528.81368238,0
+WING.US,D,20210415,000000,131.45,132.844,129.878,132.366,338643.78347416,0
+WING.US,D,20210416,000000,133.103,133.7,130.584,131.381,321257.31102963,0
+WING.US,D,20210419,000000,130.864,131.848,128.645,131.789,468940.32536586,0
+WING.US,D,20210420,000000,131.44,133.819,130.366,132.336,824092.26344649,0
+WING.US,D,20210421,000000,131.789,136.216,130.764,136.127,564483.01623455,0
+WING.US,D,20210422,000000,136.009,138.058,134.843,135.143,501632.03885601,0
+WING.US,D,20210423,000000,135.869,136.924,134.933,136.266,454476.21936655,0
+WING.US,D,20210426,000000,136.535,139.958,135.839,138.884,874401.58565434,0
+WING.US,D,20210427,000000,139.332,144.089,139.332,141.74,964169.88945487,0
+WING.US,D,20210428,000000,142.137,150.397,140.396,150.248,904222.18465551,0
+WING.US,D,20210429,000000,153.143,153.143,147.959,151.263,670556.47669726,0
+WING.US,D,20210430,000000,150.795,152.297,149.094,151.631,460807.34337098,0
+WING.US,D,20210503,000000,152.647,154.506,151.511,153.163,523028.22317001,0
+WING.US,D,20210504,000000,151.611,153.453,150.616,153.303,386748.26662397,0
+WING.US,D,20210505,000000,153.443,153.493,146.208,147.043,677355.90288995,0
+WING.US,D,20210506,000000,147.829,148.536,143.143,144.854,437538.95524424,0
+WING.US,D,20210507,000000,142.795,146.109,139.7,139.928,381164.81821626,0
+WING.US,D,20210510,000000,139.122,139.262,132.207,132.495,566210.50864147,0
+WING.US,D,20210511,000000,129.292,132.704,128.635,131.72,671364.44871306,0
+WING.US,D,20210512,000000,130.108,131.261,125.549,126.893,604499.73970378,0
+WING.US,D,20210513,000000,127.45,128.097,123.75,125.381,544690.71666834,0
+WING.US,D,20210514,000000,126.306,130.724,125.529,130.535,459205.46850383,0
+WING.US,D,20210517,000000,127.659,129.778,126.505,127.629,382550.63091501,0
+WING.US,D,20210518,000000,128.844,130.894,127.669,128.226,590305.96265006,0
+WING.US,D,20210519,000000,126.167,127.928,125.261,127.241,276705.29190452,0
+WING.US,D,20210520,000000,128.246,130.396,126.495,130.098,248950.85019749,0
+WING.US,D,20210521,000000,131.54,133.799,130.604,132.038,342422.35907045,0
+WING.US,D,20210524,000000,133.311,136.943,132.107,136.286,336477.13214819,0
+WING.US,D,20210525,000000,137.67,139.759,136.108,136.575,404787.95027531,0
+WING.US,D,20210526,000000,137.142,138.754,136.137,137.75,195264.92852061,0
+WING.US,D,20210527,000000,137.74,138.974,136.326,137.322,253663.01534937,0
+WING.US,D,20210528,000000,137.819,139.412,135.829,136.705,214298.49814661,0
+WING.US,D,20210601,000000,136.795,137.471,133.64,134.387,322773.76596972,0
+WING.US,D,20210602,000000,133.919,136.625,132.913,136.276,533414.28135822,0
+WING.US,D,20210603,000000,135.47,136.157,130.774,131.799,396320.32315447,0
+WING.US,D,20210604,000000,133.152,133.411,131.361,132.048,159631.7547192,0
+WING.US,D,20210607,000000,131.72,134.207,130.465,134.057,323946.53132102,0
+WING.US,D,20210608,000000,135.51,144.128,134.147,142.993,612908.07534585,0
+WING.US,D,20210609,000000,144.576,145.412,139.899,140.406,427237.31204275,0
+WING.US,D,20210610,000000,143.949,144.894,139.998,140.755,348294.22534948,0
+WING.US,D,20210611,000000,140.755,143.481,140.755,143.273,240465.13415094,0
+WING.US,D,20210614,000000,144.157,145.77,143.739,144.665,243897.00533746,0
+WING.US,D,20210615,000000,144.397,144.397,141.72,142.646,314762.38175334,0
+WING.US,D,20210616,000000,141.81,143.213,140.864,142.127,206604.67507075,0
+WING.US,D,20210617,000000,142.018,144.009,139.65,139.988,399286.90697368,0
+WING.US,D,20210618,000000,138.058,142.167,137.66,138.655,452405.03737082,0
+WING.US,D,20210621,000000,138.734,143.611,138.028,141.311,380796.00511949,0
+WING.US,D,20210622,000000,140.824,146.346,138.884,145.859,524586.88560349,0
+WING.US,D,20210623,000000,146.258,148.238,145.283,148.198,403673.47146247,0
+WING.US,D,20210624,000000,149.471,152.337,149.233,150.855,356703.56593186,0
+WING.US,D,20210625,000000,150.467,152.894,148.954,150.029,558328.76172612,0
+WING.US,D,20210628,000000,150.865,151.721,149.134,150.815,282899.74402567,0
+WING.US,D,20210629,000000,150.248,153.103,149.661,150.636,225998.01333065,0
+WING.US,D,20210630,000000,151.034,152.158,149.452,151.044,257795.32993765,0
+WING.US,D,20210701,000000,151.82,153.004,148.645,149.79,258344.02735137,0
+WING.US,D,20210702,000000,150.517,151.681,149.362,150.317,193561.55468133,0
+WING.US,D,20210706,000000,151.183,151.661,146.755,149.521,244809.49114635,0
+WING.US,D,20210707,000000,149.949,151.223,146.775,149.651,187498.74974185,0
+WING.US,D,20210708,000000,147.232,150.815,145.64,149.591,266465.95500275,0
+WING.US,D,20210709,000000,150.437,152.666,149.064,151.471,285225.17592189,0
+WING.US,D,20210712,000000,151.88,152.188,148.635,149.084,268228.62032082,0
+WING.US,D,20210713,000000,148.854,156.866,147.978,152.307,460414.41170657,0
+WING.US,D,20210714,000000,152.676,153.143,146.935,147.721,299170.73271705,0
+WING.US,D,20210715,000000,147.482,148.288,144.944,147.76,255268.90997779,0
+WING.US,D,20210716,000000,149.501,151.173,147.809,148.437,317992.25993591,0
+WING.US,D,20210719,000000,145.64,151.074,143.759,148.288,342711.78188208,0
+WING.US,D,20210720,000000,149.76,153.064,148.476,151.363,348602.74202715,0
+WING.US,D,20210721,000000,151.541,154.975,151.541,152.815,323415.92283303,0
+WING.US,D,20210722,000000,152.775,162.308,151.87,160.805,739258.21660814,0
+WING.US,D,20210723,000000,160.835,162.855,159.294,162.736,393476.34205407,0
+WING.US,D,20210726,000000,162.537,164.796,158.448,160.129,308167.96338555,0
+WING.US,D,20210727,000000,160.527,163.453,157.78,162.816,540486.04637714,0
+WING.US,D,20210728,000000,147.552,159.801,146.099,159.164,864846.61310925,0
+WING.US,D,20210729,000000,160.139,170.378,159.741,166.915,689517.69062035,0
+WING.US,D,20210730,000000,164.716,169.304,163.323,164.129,456508.20868988,0
+WING.US,D,20210802,000000,165.323,165.323,160.825,163.632,399965.24168844,0
+WING.US,D,20210803,000000,163.154,165.772,161.631,165.682,366131.91599686,0
+WING.US,D,20210804,000000,164.716,168.865,164.319,168.587,355240.37282861,0
+WING.US,D,20210805,000000,169.115,169.701,166.278,169.145,279825.63159242,0
+WING.US,D,20210806,000000,169.205,170.169,166.836,169.304,303704.01849228,0
+WING.US,D,20210809,000000,169.185,169.185,165.065,165.085,303842.70025619,0
+WING.US,D,20210810,000000,165.792,166.836,161.025,162.039,401159.11078642,0
+WING.US,D,20210811,000000,162.029,162.029,156.516,159.154,360764.52975755,0
+WING.US,D,20210812,000000,159.591,162.657,158.815,161.88,169247.02368338,0
+WING.US,D,20210813,000000,161.303,164.457,160.965,163.094,203950.6276905,0
+WING.US,D,20210816,000000,162.268,163.244,160.796,162.368,149246.70147131,0
+WING.US,D,20210817,000000,161.552,161.552,158.059,160.716,266698.09621625,0
+WING.US,D,20210818,000000,160.875,161.611,159.064,159.244,196178.41926983,0
+WING.US,D,20210819,000000,158.975,160.218,156.378,157.004,249575.9230754,0
+WING.US,D,20210820,000000,156.736,159.591,156.516,159.392,202407.03936179,0
+WING.US,D,20210823,000000,160.557,161.671,158.945,159.741,181772.59980896,0
+WING.US,D,20210824,000000,160.337,163.85,159.244,161.989,227124.55142733,0
+WING.US,D,20210825,000000,161.94,163.463,160.756,161.791,194000.71360036,0
+WING.US,D,20210826,000000,160.875,162.627,159.392,161.562,145269.14769201,0
+WING.US,D,20210827,000000,161.631,165.203,161.631,164.836,229439.93392037,0
+WING.US,D,20210830,000000,164.975,165.752,162.667,163.114,178485.44002825,0
+WING.US,D,20210831,000000,163.214,166.488,161.383,164.906,282831.40808404,0
+WING.US,D,20210901,000000,165.562,167.562,163.433,167.294,245833.52533056,0
+WING.US,D,20210902,000000,168.199,169.691,167.363,169.274,191323.55259278,0
+WING.US,D,20210903,000000,169.165,170.687,167.512,168.777,216949.53070593,0
+WING.US,D,20210907,000000,168.408,170.916,167.174,170.537,661613.51280593,0
+WING.US,D,20210908,000000,172.646,173.374,166.796,169.592,246513.86992596,0
+WING.US,D,20210909,000000,169.592,173.792,168.885,173.264,290474.98414398,0
+WING.US,D,20210910,000000,174.597,177.235,173.274,176.379,358104.45273539,0
+WING.US,D,20210913,000000,178.419,178.419,171.064,173.394,264391.75818606,0
+WING.US,D,20210914,000000,174.23,174.996,170.946,171.643,210843.51333277,0
+WING.US,D,20210915,000000,172.03,173.732,169.971,173.324,261258.35427404,0
+WING.US,D,20210916,000000,174.25,178.966,174.25,177.205,270720.87230985,0
+WING.US,D,20210917,000000,178.667,179.702,175.066,175.762,569044.44033869,0
+WING.US,D,20210920,000000,173.542,174.746,171.683,174.24,227400.91001482,0
+WING.US,D,20210921,000000,173.822,175.732,172.07,173.772,211460.54668812,0
+WING.US,D,20210922,000000,174.707,178.857,174.418,176.538,257493.8478422,0
+WING.US,D,20210923,000000,176.768,178.647,175.563,175.762,189283.5237469,0
+WING.US,D,20210924,000000,175.145,176.488,172.646,174.08,189275.48422436,0
+WING.US,D,20210927,000000,172.259,172.646,167.841,168.339,323045.09985563,0
+WING.US,D,20210928,000000,166.875,167.304,158.059,158.745,530813.49581483,0
+WING.US,D,20210929,000000,160.268,160.925,156.954,158.168,296888.51325449,0
+WING.US,D,20210930,000000,158.518,161.273,157.044,157.233,262665.27071946,0
+WING.US,D,20211001,000000,159.701,163.602,156.467,162.517,322259.23652684,0
+WING.US,D,20211004,000000,161.333,162.447,159.771,161.95,377587.2306836,0
+WING.US,D,20211005,000000,161.333,163.602,159.294,159.324,398121.17620462,0
+WING.US,D,20211006,000000,157.512,158.745,153.253,153.92,353051.61281566,0
+WING.US,D,20211007,000000,153.403,157.662,153.403,154.079,266941.29177325,0
+WING.US,D,20211008,000000,154.775,154.775,150.507,151.343,191855.16602109,0
+WING.US,D,20211011,000000,152.547,153.551,150.397,152.815,257697.85072678,0
+WING.US,D,20211012,000000,154.486,158.577,154.119,158.398,443157.57656309,0
+WING.US,D,20211013,000000,159.92,161.861,156.606,161.741,405695.41138261,0
+WING.US,D,20211014,000000,163.493,168.388,162.139,167.114,453488.36303379,0
+WING.US,D,20211015,000000,169.612,170.557,164.06,164.796,355436.33619066,0
+WING.US,D,20211018,000000,165.592,165.95,162.557,162.577,213903.55660157,0
+WING.US,D,20211019,000000,162.776,166.955,161.93,163.89,170551.43621635,0
+WING.US,D,20211020,000000,163.83,163.83,158.468,160.258,281896.81358814,0
+WING.US,D,20211021,000000,160.667,163.373,160.03,162.677,132451.13393385,0
+WING.US,D,20211022,000000,163.86,166.119,162.716,165.492,234687.73226182,0
+WING.US,D,20211025,000000,166.248,167.781,164.736,166.538,202942.67255137,0
+WING.US,D,20211026,000000,167.801,168.657,164.06,165.125,260925.71902873,0
+WING.US,D,20211027,000000,164.408,166.756,163.054,163.263,242335.32808304,0
+WING.US,D,20211028,000000,163.85,165.96,160.895,161.731,223207.29406713,0
+WING.US,D,20211029,000000,160.667,167.005,160.597,165.422,256701.95487149,0
+WING.US,D,20211101,000000,165.92,168.189,163.96,166.637,246793.24333441,0
+WING.US,D,20211102,000000,166.408,168.03,158.815,161.513,441948.63336034,0
+WING.US,D,20211103,000000,141.134,156.816,138.596,145.293,2737531.7922588,0
+WING.US,D,20211104,000000,145.322,157.492,145.322,157.332,631030.16410328,0
+WING.US,D,20211105,000000,157.662,161.493,157.014,159.91,686919.91989791,0
+WING.US,D,20211108,000000,159.771,165.422,157.939,163.353,500271.34966523,0
+WING.US,D,20211109,000000,165.065,166.149,158.985,160.895,423450.69692391,0
+WING.US,D,20211110,000000,158.905,166.149,158.905,164.07,445044.85448059,0
+WING.US,D,20211111,000000,164.507,167.871,161.223,164.716,335204.87770541,0
+WING.US,D,20211112,000000,165.742,167.294,161.97,162.875,345399.99723317,0
+WING.US,D,20211115,000000,161.443,164.289,158.715,160.337,391006.19875202,0
+WING.US,D,20211116,000000,160.199,163.154,158.745,161.571,201522.69188181,0
+WING.US,D,20211117,000000,160.427,162.378,157.372,159.314,273703.53517416,0
+WING.US,D,20211118,000000,160.119,165.323,158.705,165.085,294803.2620943,0
+WING.US,D,20211119,000000,165.203,170.657,164.706,169.821,342289.70694845,0
+WING.US,D,20211122,000000,170.537,171.483,163.473,164.289,266778.4914417,0
+WING.US,D,20211123,000000,164.289,165.851,158.278,161.851,227985.78527999,0
+WING.US,D,20211124,000000,160.437,163.413,159.412,161.641,329139.05794498,0
+WING.US,D,20211126,000000,158.398,162.677,158.348,160.885,227614.96230258,0
+WING.US,D,20211129,000000,163.164,163.652,156.676,157.402,263562.68242359,0
+WING.US,D,20211130,000000,156.348,157.78,152.666,154.209,430932.47759264,0
+WING.US,D,20211201,000000,157.88,162.039,151.303,152.317,334107.48287797,0
+WING.US,D,20211202,000000,152.089,157.322,151.391,153.083,408159.52504274,0
+WING.US,D,20211203,000000,153.493,154.109,146.636,149.233,326702.07767343,0
+WING.US,D,20211206,000000,149.82,155.631,147.392,155.302,355143.89855807,0
+WING.US,D,20211207,000000,157.919,161.303,156.656,159.034,284776.97254,0
+WING.US,D,20211208,000000,160.089,168.03,158.655,166.985,376032.5880114,0
+WING.US,D,20211209,000000,164.487,167.681,160.726,161.124,280014.56037223,0
+WING.US,D,20211210,000000,161.861,162.627,155.612,157.213,267231.71952519,0
+WING.US,D,20211213,000000,156.088,159.164,155.372,157.114,280511.0008894,0
+WING.US,D,20211214,000000,154.486,159.383,154.318,157.572,354284.67458605,0
+WING.US,D,20211215,000000,158.587,160.726,153.63,159.781,405476.33439326,0
+WING.US,D,20211216,000000,162.567,162.677,151.979,154.328,384919.27524492,0
+WING.US,D,20211217,000000,153.413,160.01,150.327,157.929,641423.25687373,0
+WING.US,D,20211220,000000,156.924,160.746,153.87,159.471,396805.70932814,0
+WING.US,D,20211221,000000,160.03,166.099,159.412,163.363,235853.46303088,0
+WING.US,D,20211222,000000,162.338,164.269,158.606,163.72,273381.95427235,0
+WING.US,D,20211223,000000,164.179,167.134,163.423,166.079,126523.99593732,0
+WING.US,D,20211227,000000,166,167.562,164.736,166.159,180567.67636748,0
+WING.US,D,20211228,000000,165.91,168.537,165.632,165.831,172839.6853208,0
+WING.US,D,20211229,000000,165.045,166.647,163.662,165.283,230980.50742812,0
+WING.US,D,20211230,000000,164.866,171.553,161.681,169.363,349283.08662255,0
+WING.US,D,20211231,000000,169.125,169.363,165.772,165.91,196914.03558272,0
+WING.US,D,20220103,000000,166.099,167.821,163.413,165.452,215045.168803,0
+WING.US,D,20220104,000000,164.926,165.223,159.601,161.721,461133.94897437,0
+WING.US,D,20220105,000000,163.413,163.701,158.288,159.531,458206.55782756,0
+WING.US,D,20220106,000000,160.457,166.696,160.248,164.329,346728.52833378,0
+WING.US,D,20220107,000000,163.493,165.792,157.223,157.223,324599.74252783,0
+WING.US,D,20220110,000000,155.542,155.582,148.815,153.581,358013.00316642,0
+WING.US,D,20220111,000000,153.9,157.442,151.521,156.876,281938.01614119,0
+WING.US,D,20220112,000000,155.442,157.979,154.347,154.466,212657.43060705,0
+WING.US,D,20220113,000000,155.044,156.04,148.685,148.954,250642.16475297,0
+WING.US,D,20220114,000000,149.262,149.71,144.277,148.815,439177.00796284,0
+WING.US,D,20220118,000000,146.626,147.232,139.302,139.412,442856.09446764,0
+WING.US,D,20220119,000000,139.442,143.203,139.202,139.452,247837.37632497,0
+WING.US,D,20220120,000000,141.174,142.815,134.157,134.287,384562.52143197,0
+WING.US,D,20220121,000000,133.132,138.058,132.028,136.147,593570.00880345,0
+WING.US,D,20220124,000000,133.759,141.471,130.964,140.914,459553.17785391,0
+WING.US,D,20220125,000000,139.004,145.412,135.372,141.83,816638.62110667,0
+WING.US,D,20220126,000000,143.849,149.79,138.018,139.023,510949.84548602,0
+WING.US,D,20220127,000000,139.132,144.477,137.082,138.227,383165.65438972,0
+WING.US,D,20220128,000000,138.854,144.645,135.193,144.556,365737.97939215,0
+WING.US,D,20220131,000000,144.237,148.208,143.362,147.142,377972.12282546,0
+WING.US,D,20220201,000000,148.358,150.795,145.919,150.307,461687.67108968,0
+WING.US,D,20220202,000000,151.581,152.457,146.336,147.292,282874.62051771,0
+WING.US,D,20220203,000000,146.059,148.815,143.481,144.367,303426.65496446,0
+WING.US,D,20220204,000000,144.387,145.869,141.421,143.391,374789.47683784,0
+WING.US,D,20220207,000000,143.551,146.865,142.057,142.516,382478.2752121,0
+WING.US,D,20220208,000000,142.028,146.228,141.531,142.933,708332.183257,0
+WING.US,D,20220209,000000,145.143,148.268,143.71,147.889,467352.51966316,0
+WING.US,D,20220210,000000,144.536,150.536,144.536,146.069,673729.07328169,0
+WING.US,D,20220211,000000,148.148,149.75,144.884,147.571,612561.3709361,0
+WING.US,D,20220214,000000,148.526,151.303,147.083,150.397,563682.07880097,0
+WING.US,D,20220215,000000,152.666,155.223,148.894,151.391,578207.48615969,0
+WING.US,D,20220216,000000,144.019,158.288,143.391,156.178,957395.58677013,0
+WING.US,D,20220217,000000,153.74,154.606,148.934,149.074,640725.82829293,0
+WING.US,D,20220218,000000,148.138,149.292,142.815,144.307,640007.29596543,0
+WING.US,D,20220222,000000,142.466,144.974,136.845,139.352,490104.36846638,0
+WING.US,D,20220223,000000,139.749,140.446,133.093,133.789,676183.13753866,0
+WING.US,D,20220224,000000,129.321,133.869,128.226,133.57,645714.35203228,0
+WING.US,D,20220225,000000,136.356,136.356,129.988,134.496,455335.44333858,0
+WING.US,D,20220228,000000,134.496,139.7,131.868,139.56,795843.39110292,0
+WING.US,D,20220301,000000,139.64,144.477,138.048,140.964,486026.32065527,0
+WING.US,D,20220302,000000,139.511,142.237,136.795,139.162,292617.51690231,0
+WING.US,D,20220303,000000,141.004,142.993,132.018,132.665,338643.78347416,0
+WING.US,D,20220304,000000,131.082,132.724,126.913,131.51,455603.76240353,0
+WING.US,D,20220307,000000,131.74,134.674,120.992,121.291,625420.58724731,0
+WING.US,D,20220308,000000,121.291,128.356,119.191,124.027,413215.37978342,0
+WING.US,D,20220309,000000,125.301,129.798,125.301,128.386,412757.12699834,0
+WING.US,D,20220310,000000,125.489,126.077,121.59,121.808,533865.49956109,0
+WING.US,D,20220311,000000,122.127,123.042,117.201,118.295,480730.28517855,0
+WING.US,D,20220314,000000,117.709,120.356,111.041,112.384,493498.05192081,0
+WING.US,D,20220315,000000,110.742,111.41,106.266,108.863,986636.33520771,0
+WING.US,D,20220316,000000,113.091,119.838,112.753,118.645,769842.5702511,0
+WING.US,D,20220317,000000,118.703,122.117,114.116,116.465,780761.24680793,0
+WING.US,D,20220318,000000,112.334,116.813,108.325,116.375,1340128.1118827,0
+WING.US,D,20220321,000000,116.375,118.156,110.822,112.664,627429.46294332,0
+WING.US,D,20220322,000000,114.276,115.817,113.16,113.49,545507.733147,0
+WING.US,D,20220323,000000,113.678,114.683,111.291,111.708,539886.0970072,0
+WING.US,D,20220324,000000,111.708,112.265,109.459,111.449,350828.68483189,0
+WING.US,D,20220325,000000,111.947,113.442,107.429,108.275,401930.90495077,0
+WING.US,D,20220328,000000,108.465,111.141,107.459,110.255,403376.00912829,0
+WING.US,D,20220329,000000,113.34,120.912,112.594,119.092,1023038.2883526,0
+WING.US,D,20220330,000000,117.938,122.495,116.554,118.545,649550.2092267,0
+WING.US,D,20220331,000000,119.111,121.38,116.638,116.773,562840.94375467,0
+WING.US,D,20220401,000000,117.599,118.246,114.514,115.728,493503.07662241,0
+WING.US,D,20220404,000000,115.997,118.713,113.648,115.38,556066.64106994,0
+WING.US,D,20220405,000000,114.654,115.117,110.375,112.245,486154.95301599,0
+WING.US,D,20220406,000000,110.106,111.096,106.503,109.449,473826.34519277,0
+WING.US,D,20220407,000000,109.857,111.454,107.997,110.604,518720.04402605,0
+WING.US,D,20220408,000000,110.613,112.773,109.141,110.882,377827.41141964,0
+WING.US,D,20220411,000000,109.251,110.485,105.23,106.673,627122.95614627,0
+WING.US,D,20220412,000000,108.633,111.281,106.226,106.842,565704.01872112,0
+WING.US,D,20220413,000000,106.663,109.285,106.503,108.195,393426.09503816,0
+WING.US,D,20220414,000000,108.275,109.927,101.121,101.419,552394.58914738,0
+WING.US,D,20220418,000000,100.682,103.24,98.5929,103.16,459353.1947306,0
+WING.US,D,20220419,000000,102.902,110.535,102.882,107.419,721347.16531752,0
+WING.US,D,20220420,000000,107.917,109.011,104.579,105.041,340010.50230686,0
+WING.US,D,20220421,000000,106.364,108.065,100.315,100.951,444741.3625045,0
+WING.US,D,20220422,000000,100.981,100.981,97.1252,98.7023,397380.53519013,0
+WING.US,D,20220425,000000,97.9063,102.693,97.9063,102.494,425273.65866107,0
+WING.US,D,20220426,000000,102.334,102.802,95.8117,96.8615,500730.60739062,0
+WING.US,D,20220427,000000,96.7719,98.7421,96.2694,97.0903,411485.87749587,0
+WING.US,D,20220428,000000,99.0308,104.447,92.7816,97.2993,833186.97332585,0
+WING.US,D,20220429,000000,96.6823,99.0308,90.9507,91.3089,700269.54708438,0
+WING.US,D,20220502,000000,91.7069,92.702,87.4081,90.1945,1540196.6551242,0
+WING.US,D,20220503,000000,90.7716,90.9009,86.8808,88.7316,1366898.7170183,0
+WING.US,D,20220504,000000,82.5223,97.4088,81.5969,96.5132,2006513.0813193,0
+WING.US,D,20220505,000000,95.0504,96.2495,85.199,87.5176,955972.59127961,0
+WING.US,D,20220506,000000,86.9804,86.9804,80.97,83.6069,746925.91123572,0
+WING.US,D,20220509,000000,81.4775,82.1541,77.9648,80.4227,1151453.5819686,0
+WING.US,D,20220510,000000,82.7512,83.6368,78.9997,80.6118,683533.2710257,0
+WING.US,D,20220511,000000,79.7659,79.7659,74.2332,74.7407,741065.09930019,0
+WING.US,D,20220512,000000,73.9646,79.4376,71.835,77.4971,755411.62728229,0
+WING.US,D,20220513,000000,79.8654,82.0945,78.7211,80.5223,594741.76921442,0
+WING.US,D,20220516,000000,80.3929,81.174,78.1738,79.2584,638658.66605845,0
+WING.US,D,20220517,000000,80.9998,82.5522,75.9648,78.7012,695129.27735698,0
+WING.US,D,20220518,000000,77.527,77.6166,71.2878,72.1834,833142.75595186,0
+WING.US,D,20220519,000000,71.8942,75.7641,71.6248,74.0186,727376.56932917,0
+WING.US,D,20220520,000000,74.8765,75.4748,70.2783,72.9714,644901.9051369,0
+WING.US,D,20220523,000000,73.7693,73.7693,68.493,71.5251,752729.94401122,0
+WING.US,D,20220524,000000,70.0389,70.2185,67.4955,68.8719,647118.62102673,0
+WING.US,D,20220525,000000,68.7822,73.5549,68.7124,72.2333,749522.67393814,0
+WING.US,D,20220526,000000,71.914,76.203,71.914,75.4649,636076.14757103,0
+WING.US,D,20220527,000000,76.1731,78.4789,75.7143,78.0183,391577.69862447,0
+WING.US,D,20220531,000000,77.4797,79.8934,76.0035,79.4546,776141.31114979,0
+WING.US,D,20220601,000000,79.7937,80.1628,73.7095,73.9389,709494.4596001,0
+WING.US,D,20220602,000000,73.899,79.0756,73.8191,79.0456,536612.67706796,0
+WING.US,D,20220603,000000,78.3275,78.4771,76.1431,77.8886,702732.02238757,0
+WING.US,D,20220606,000000,78.6866,79.1654,76.0633,78.4273,504842.75706937,0
+WING.US,D,20220607,000000,76.9611,81.2998,75.804,81.0804,881045.81156425,0
+WING.US,D,20220608,000000,81.4494,84.2123,80.8859,82.4568,754021.27375617,0
+WING.US,D,20220609,000000,81.1103,84.1026,80.9707,81.4794,658875.93773411,0
+WING.US,D,20220610,000000,79.4147,80.4121,75.435,77.9784,652318.02790356,0
+WING.US,D,20220613,000000,74.8665,75.9337,72.0388,73.081,766888.45228628,0
+WING.US,D,20220614,000000,73.7294,74.7169,71.0214,72.0737,843060.86587544,0
+WING.US,D,20220615,000000,73.2307,76.4624,73.0612,75.2654,1004169.2903369,0
+WING.US,D,20220616,000000,72.4427,75.0161,71.0763,71.6847,750897.21825517,0
+WING.US,D,20220617,000000,72.6821,76.9909,72.3629,76.4025,702028.20757316,0
+WING.US,D,20220621,000000,76.971,78.6068,75.1457,75.2754,631587.57360505,0
+WING.US,D,20220622,000000,73.9189,76.198,72.6721,73.7294,697773.23596012,0
+WING.US,D,20220623,000000,74.6371,80.7811,73.2307,80.4321,947875.13362138,0
+WING.US,D,20220624,000000,81.2798,84.6212,80.7811,83.3645,1152853.6789292,0
+WING.US,D,20220627,000000,83.3645,84.3619,78.4871,78.6168,587335.46779534,0
+WING.US,D,20220628,000000,78.946,79.5245,74.4575,74.5174,661795.46585315,0
+WING.US,D,20220629,000000,74.4874,76.1431,72.8317,76.0533,574293.83943944,0
+WING.US,D,20220630,000000,75.5248,75.7043,71.919,74.5772,511609.20462271,0
+WING.US,D,20220701,000000,75.0759,79.2751,75.0759,79.2352,611967.98371447,0
+WING.US,D,20220705,000000,77.4597,84.4018,76.8912,84.1625,824971.22100878,0
+WING.US,D,20220706,000000,84.3619,88.202,84.2173,86.4365,1018798.0110734,0
+WING.US,D,20220707,000000,86.0376,92.1119,85.9453,90.925,1025320.8304218,0
+WING.US,D,20220708,000000,89.1097,93.6479,88.6807,92.4809,973967.41360004,0
+WING.US,D,20220711,000000,91.8426,93.608,88.8104,89.738,984736.18129459,0
+WING.US,D,20220712,000000,89.738,91.7229,87.4439,88.3516,636493.2230166,0
+WING.US,D,20220713,000000,85.5887,91.0147,85.2695,90.3365,538187.73842614,0
+WING.US,D,20220714,000000,89.6482,92.4311,88.8303,92.2715,507835.47390842,0
+WING.US,D,20220715,000000,92.9597,99.6723,92.7203,99.2335,1070252.689001,0
+WING.US,D,20220718,000000,99.7222,100.57,96.2213,96.301,711626.95833264,0
+WING.US,D,20220719,000000,97.468,101.737,96.301,101.507,655685.71160954,0
+WING.US,D,20220720,000000,101.797,110.455,100.779,107.183,1282444.8348639,0
+WING.US,D,20220721,000000,105.248,107.622,104.071,106.464,718798.45030911,0
+WING.US,D,20220722,000000,105.068,106.479,102.036,104.23,756910.72431903,0
+WING.US,D,20220725,000000,104.59,105.078,98.2809,99.004,1031544.8793788,0
+WING.US,D,20220726,000000,98.3258,98.3657,93.6779,93.9471,1208551.2974473,0
+WING.US,D,20220727,000000,96.1015,100.201,95.174,99.4229,1285235.0294913,0
+WING.US,D,20220728,000000,111.751,130.284,109.716,119.491,3133314.3753729,0
+WING.US,D,20220729,000000,118.324,126.393,116.07,125.855,1276474.4399639,0
+WING.US,D,20220801,000000,124.927,128.275,117.956,117.966,1376420.1539509,0
+WING.US,D,20220802,000000,117.207,124.677,116.943,123.631,936088.74194303,0
+WING.US,D,20220803,000000,123.151,130.333,122.763,129.576,743365.79818987,0
+WING.US,D,20220804,000000,128.807,130.552,127.67,129.426,450443.48639265,0
+WING.US,D,20220805,000000,126.044,133.953,126.044,133.784,540913.76760047,0
+WING.US,D,20220808,000000,134.731,140.397,132.458,132.807,937131.43055698,0
+WING.US,D,20220809,000000,132.039,133.675,129.536,130.642,586203.54909809,0
+WING.US,D,20220810,000000,135.549,139.669,135.479,137.933,651455.80462664,0
+WING.US,D,20220811,000000,138.653,139.831,135.416,135.476,557169.09784356,0
+WING.US,D,20220812,000000,137.304,138.822,135.876,137.614,332397.96257081,0
+WING.US,D,20220815,000000,135.686,137.564,134.747,135.666,399475.87682412,0
+WING.US,D,20220816,000000,134.058,137.334,133.386,134.368,554503.88286763,0
+WING.US,D,20220817,000000,132.17,132.86,129.284,130.592,487706.30677858,0
+WING.US,D,20220818,000000,129.793,131.431,129.314,130.183,316735.06885051,0
+WING.US,D,20220819,000000,127.736,128.914,124.779,126.068,511730.28624793,0
+WING.US,D,20220822,000000,123.661,124.54,118.087,118.577,675348.65461055,0
+WING.US,D,20220823,000000,119.695,122.477,118.147,120.245,560507.12441371,0
+WING.US,D,20220824,000000,120.045,123.571,119.391,123.101,476039.23310672,0
+WING.US,D,20220825,000000,123.95,125.838,122.412,124.899,461105.2186135,0
+WING.US,D,20220826,000000,123.81,124.689,115.426,115.6,648803.63407832,0
+WING.US,D,20220829,000000,114.452,115.6,112.574,112.604,471234.43721285,0
+WING.US,D,20220830,000000,114.292,114.292,108.209,110.457,641573.9130636,0
+WING.US,D,20220831,000000,112.005,115.9,110.172,113.723,913940.46138132,0
+WING.US,D,20220901,000000,111.385,115.615,109.538,115.53,817828.52418024,0
+WING.US,D,20220902,000000,116.599,120.954,113.962,120.834,1162883.7548674,0
+WING.US,D,20220906,000000,121.853,133.657,121.563,131.881,1736412.587011,0
+WING.US,D,20220907,000000,132.031,139.711,132.031,139.591,1217741.9287822,0
+WING.US,D,20220908,000000,139.591,147.222,138.383,145.165,1244104.7295076,0
+WING.US,D,20220909,000000,146.823,148.121,143.973,145.614,690156.51692986,0
+WING.US,D,20220912,000000,147.222,148.66,144.286,146.333,561732.60267462,0
+WING.US,D,20220913,000000,140.95,145.424,139.661,140.161,803735.5241798,0
+WING.US,D,20220914,000000,141.669,141.669,135.906,137.694,774137.82128032,0
+WING.US,D,20220915,000000,136.335,141.919,135.646,138.163,508920.89735896,0
+WING.US,D,20220916,000000,135.596,138.553,134.647,136.585,592202.3575065,0
+WING.US,D,20220919,000000,134.328,138.363,133.019,135.456,435234.01088322,0
+WING.US,D,20220920,000000,133.019,135.047,131.841,134.208,281569.64976728,0
+WING.US,D,20220921,000000,134.138,138.333,132.125,132.46,472463.92030467,0
+WING.US,D,20220922,000000,132.12,132.395,125.588,127.236,582805.02175741,0
+WING.US,D,20220923,000000,126.218,127.846,122.322,125.099,662331.95291932,0
+WING.US,D,20220926,000000,124.779,129.474,123.291,123.601,422957.20170409,0
+WING.US,D,20220927,000000,127.146,130.432,122.737,125.478,793125.72587029,0
+WING.US,D,20220928,000000,126.168,132.855,125.349,131.891,690095.44325836,0
+WING.US,D,20220929,000000,128.924,130.253,124.425,125.738,490217.33576417,0
+WING.US,D,20220930,000000,125.259,129.583,123.451,125.269,605520.4227243,0
+WING.US,D,20221003,000000,126.707,126.887,120.759,122.882,628038.58576849,0
+WING.US,D,20221004,000000,126.008,130.942,126.008,128.605,591899.99277219,0
+WING.US,D,20221005,000000,125.988,140.041,123.121,137.484,1862783.024213,0
+WING.US,D,20221006,000000,137.484,141.759,132.63,132.88,903506.8756322,0
+WING.US,D,20221007,000000,131.881,134.038,124.739,128.165,987828.59061069,0
+WING.US,D,20221010,000000,127.406,131.521,125.468,130.772,603844.40098512,0
+WING.US,D,20221011,000000,131.341,132.58,125.409,126.168,622917.4082321,0
+WING.US,D,20221012,000000,127.186,128.135,121.433,123.191,876165.89495502,0
+WING.US,D,20221013,000000,118.147,124,116.16,122.612,961683.05196253,0
+WING.US,D,20221014,000000,124.839,127.216,113.063,113.223,798792.56161926,0
+WING.US,D,20221017,000000,116.2,122.971,113.977,122.182,689310.49639843,0
+WING.US,D,20221018,000000,125.898,128.005,121.323,124.59,911780.85630879,0
+WING.US,D,20221019,000000,124.669,125.778,120.614,122.922,925873.85630923,0
+WING.US,D,20221020,000000,119.496,121.693,113.902,117.079,1148919.9106641,0
+WING.US,D,20221021,000000,116.859,126.507,115.94,125.728,689024.15098779,0
+WING.US,D,20221024,000000,127.346,129.434,120.954,127.896,816727.19567779,0
+WING.US,D,20221025,000000,127.486,135.716,127.486,134.687,1166490.105109,0
+WING.US,D,20221026,000000,154.813,164.511,145.115,155.262,4264756.459071,0
+WING.US,D,20221027,000000,158.748,161.635,154.324,158.199,1302298.9275771,0
+WING.US,D,20221028,000000,156.391,162.189,153.045,160.556,849332.52659669,0
+WING.US,D,20221031,000000,161.245,165.54,157.61,158.199,832967.78625801,0
+WING.US,D,20221101,000000,159.677,161.003,153.305,154.773,710277.78866962,0
+WING.US,D,20221102,000000,153.714,157.23,148.411,148.64,634479.35509236,0
+WING.US,D,20221103,000000,146.323,154.633,145.135,152.206,454382.1087099,0
+WING.US,D,20221104,000000,154.503,155.233,148.616,153.195,425397.14494088,0
+WING.US,D,20221107,000000,153.674,157.03,148.421,155.582,546246.92272245,0
+WING.US,D,20221108,000000,156.861,159.947,153.654,157.32,327000.45170108,0
+WING.US,D,20221109,000000,155.58,159.41,154.49,156,392513,0
+WING.US,D,20221110,000000,164.5,168.75,162.03,167.23,610647,0
+WING.US,D,20221111,000000,166.66,169.4753,163.26,166.91,561867,0
+WING.US,D,20221114,000000,166.43,169.9,163,166.38,447752,0
+WING.US,D,20221115,000000,170,170.8746,165.48,167.03,567940,0
+WING.US,D,20221116,000000,164.71,166.911,161.29,164.13,482578,0
+WING.US,D,20221117,000000,161.86,162.56,158.43,159.88,408584,0
+WING.US,D,20221118,000000,163.53,163.53,158.78,160.2,333977,0
+WING.US,D,20221121,000000,159.45,161.85,156.371,157.33,309748,0
+WING.US,D,20221122,000000,156.98,158.75,154.52,158.03,282624,0
+WING.US,D,20221123,000000,157.31,162.13,155.79,158.5,280610,0
+WING.US,D,20221125,000000,156.81,159.88,152.46,155.46,201104,0
+WING.US,D,20221128,000000,154.45,159.88,151.5717,152.67,452812,0
+WING.US,D,20221129,000000,152.2,155.89,150.18,154.95,467958,0
+WING.US,D,20221130,000000,157.18,165.81,156.05,165.51,644741,0
+WING.US,D,20221201,000000,165.24,166.78,160.12,164.82,476862,0
+WING.US,D,20221202,000000,164.12,165.72,159.29,163.02,410945,0
+WING.US,D,20221205,000000,162.57,162.57,156.82,157.84,409861,0
+WING.US,D,20221206,000000,158.5,159.08,145.47,149.71,712752,0
+WING.US,D,20221207,000000,149.23,155.98,145.52,153.84,570026,0
+WING.US,D,20221208,000000,156.28,158.49,153.71,154.85,475356,0
+WING.US,D,20221209,000000,153.77,157.39,152.79,153.03,327046,0
+WING.US,D,20221212,000000,153.74,159.7,152.3924,159.19,415187,0
+WING.US,D,20221213,000000,166.03,167.3,155.03,156.31,550348,0
+WING.US,D,20221214,000000,156.43,164.45,156.43,160.47,787696,0
+WING.US,D,20221215,000000,157.09,157.72,151.35,155.61,566711,0
+WING.US,D,20221216,000000,153.49,154.99,149.24,154.28,759784,0
+WING.US,D,20221219,000000,153.35,153.35,146.67,149.17,545454,0
+WING.US,D,20221220,000000,147.52,150.5,145.65,146.54,547273,0
+WING.US,D,20221221,000000,146.58,151.78,144.22,151.11,495178,0
+WING.US,D,20221222,000000,149.62,149.62,142.17,145.35,515790,0
+WING.US,D,20221223,000000,144.84,146.51,141.675,145.67,427299,0
+WING.US,D,20221227,000000,145.81,147.0187,141.81,143.62,376915,0
+WING.US,D,20221228,000000,143.72,145.28,141.23,141.84,384693,0
+WING.US,D,20221229,000000,144.2,145.48,141.65,143.44,336617,0
+WING.US,D,20221230,000000,141.46,142.41,135.7,137.62,570349,0
+WING.US,D,20230103,000000,140.72,140.78,131.15,133.44,672001,0
+WING.US,D,20230104,000000,134.65,138.18,131.5001,136.5,604974,0
+WING.US,D,20230105,000000,133.51,136.62,129.46,132.31,544463,0
+WING.US,D,20230106,000000,132.31,138.39,131.56,137.22,448902,0
+WING.US,D,20230109,000000,138.92,145.22,138.92,143.85,499529,0
+WING.US,D,20230110,000000,142.69,148.335,140.15,147.49,339774,0
+WING.US,D,20230111,000000,148.4,151.975,143.1901,150.42,526091,0
+WING.US,D,20230112,000000,152.09,154.85,149.54,151.3,594699,0
+WING.US,D,20230113,000000,149.59,151.46,145.81,146,582228,0
+WING.US,D,20230117,000000,144.98,150.01,144.98,148.09,575626,0
+WING.US,D,20230118,000000,148.89,150.64,143.26,144.59,604556,0
+WING.US,D,20230119,000000,144,144.23,135.73,136.64,672179,0
+WING.US,D,20230120,000000,138.88,142.405,134.53,141.69,602877,0
+WING.US,D,20230123,000000,141.67,149.86,141.095,149.76,440708,0
+WING.US,D,20230124,000000,149.44,149.94,146.43,148.16,392579,0
+WING.US,D,20230125,000000,144.76,150.55,143.44,150.23,304847,0
+WING.US,D,20230126,000000,153.51,156.56,152.13,155.46,422585,0
+WING.US,D,20230127,000000,154.62,159.79,154,157.83,380210,0
+WING.US,D,20230130,000000,157.4,158.8437,153.44,156.62,327045,0
+WING.US,D,20230131,000000,157.68,159.13,156.19,158.47,300535,0
+WING.US,D,20230201,000000,158.03,165.99,155.895,163.01,601172,0
+WING.US,D,20230202,000000,165.18,168.33,163.815,165.59,846909,0
+WING.US,D,20230203,000000,162.52,168.94,161.08,165.96,410649,0
+WING.US,D,20230206,000000,164.59,166.64,161.88,164.06,390351,0
+WING.US,D,20230207,000000,163.43,166.28,158.98,165.51,456473,0
+WING.US,D,20230208,000000,163.26,163.53,158.69,158.95,384750,0
+WING.US,D,20230209,000000,160.42,160.75,157.4,158.97,373270,0
+WING.US,D,20230210,000000,157.47,158.93,154,155.6,561534,0
+WING.US,D,20230213,000000,156.84,165.3007,155.59,163.16,722989,0
+WING.US,D,20230214,000000,161.4,171.36,159.53,170.66,766081,0
+WING.US,D,20230215,000000,170.66,175.685,168.54,174.42,938690,0
+WING.US,D,20230216,000000,171.91,180.97,171.4,172.79,1250713,0
+WING.US,D,20230217,000000,172.35,173.585,169.28,173.49,950854,0
+WING.US,D,20230221,000000,171.66,172.26,165,166.21,1193807,0
+WING.US,D,20230222,000000,189.42,193.7365,176.6,179,2779652,0
+WING.US,D,20230223,000000,175.14,179.93,173.27,174.23,1003064,0
+WING.US,D,20230224,000000,170.1,175.77,168.6184,171.06,734495,0
+WING.US,D,20230227,000000,169.68,175.61,168.37,173.18,621848,0
+WING.US,D,20230228,000000,173.14,175.39,170.11,170.35,565549,0
+WING.US,D,20230301,000000,170.35,172.105,169.01,170.89,374278,0
+WING.US,D,20230302,000000,170.89,173.5,166.68,172.16,531082,0
+WING.US,D,20230303,000000,172.75,175.27,170.2901,173.55,535770,0
+WING.US,D,20230306,000000,173.78,174.89,171.06,172.9,494496,0
+WING.US,D,20230307,000000,174.01,176.01,169.305,169.68,694031,0
+WING.US,D,20230308,000000,169.5,170.78,167.33,170.75,566994,0
+WING.US,D,20230309,000000,171.72,174.1,169.26,169.52,645045,0
+WING.US,D,20230310,000000,170.26,172.65,164.1,165.05,850608,0
+WING.US,D,20230313,000000,162.85,167.89,161.81,165.62,740517,0
+WING.US,D,20230314,000000,170,171.18,167.01,170.23,466516,0
+WING.US,D,20230315,000000,167.98,174.85,167.24,174.76,542977,0
+WING.US,D,20230316,000000,174.2,181.955,173.39,181.4,756632,0
+WING.US,D,20230317,000000,181.16,183.36,177.66,182.2,697277,0
+WING.US,D,20230320,000000,183.05,188.1,182.3,184.28,573698,0
+WING.US,D,20230321,000000,185.45,189.13,184.54,184.55,518729,0
+WING.US,D,20230322,000000,183.86,187.51,182.05,183,530544,0
+WING.US,D,20230323,000000,184.63,187.72,179.835,184.26,423244,0
+WING.US,D,20230324,000000,182.26,185.01,179.71,184.29,309191,0
+WING.US,D,20230327,000000,180.8,184.825,179.121,182.11,577290,0
+WING.US,D,20230328,000000,181.74,184.55,180.56,183.82,532243,0
+WING.US,D,20230329,000000,185.43,185.7,179.29,179.41,701438,0
+WING.US,D,20230330,000000,180.53,182.285,178.96,179.72,462097,0
+WING.US,D,20230331,000000,180.45,185.47,180.08,183.58,741482,0
+WING.US,D,20230403,000000,181.91,187.79,181.91,187.78,576827,0
+WING.US,D,20230404,000000,187.18,187.205,175.92,176.41,935315,0
+WING.US,D,20230405,000000,175.78,179.93,174.83,179.25,529334,0
+WING.US,D,20230406,000000,178.9,180.25,175.47,180.13,289124,0
+WING.US,D,20230410,000000,179.35,180.66,176.7,178.33,554219,0
+WING.US,D,20230411,000000,178.41,183.81,178.35,182.05,415755,0
+WING.US,D,20230412,000000,183.37,183.5,176.41,176.51,368973,0
+WING.US,D,20230413,000000,178.99,181.8,177.2,180.06,396065,0
+WING.US,D,20230414,000000,178.86,186.03,178.86,185.39,464966,0
+WING.US,D,20230417,000000,185.87,187.07,183.4,185.48,527155,0
+WING.US,D,20230418,000000,187.63,192.1599,185.635,188.45,704051,0
+WING.US,D,20230419,000000,186.27,188.45,184.38,187.43,381870,0
+WING.US,D,20230420,000000,186.59,190.78,186.06,188.78,393205,0
+WING.US,D,20230421,000000,188.91,191.89,187.87,190.36,411701,0
+WING.US,D,20230424,000000,189.5,197.09,189.5,196.82,770941,0
+WING.US,D,20230425,000000,195.62,198.17,194.13,195.63,628158,0
+WING.US,D,20230426,000000,197.3,205.1175,195,199.39,953896,0
+WING.US,D,20230427,000000,200.89,202.4099,197.68,199.05,701864,0
+WING.US,D,20230428,000000,198.48,202.94,196.06,200.11,646458,0
+WING.US,D,20230501,000000,200.31,202.725,198.19,198.68,712467,0
+WING.US,D,20230502,000000,198.66,200.68,195.67,199.31,679010,0
+WING.US,D,20230503,000000,212,221.3,196.01,217.95,2316651,0
+WING.US,D,20230504,000000,219.11,223.77,205.86,207.57,1192098,0
+WING.US,D,20230505,000000,209,210.6,204.61,210.23,598936,0
+WING.US,D,20230508,000000,210.37,211.08,204.09,206.42,494347,0
+WING.US,D,20230509,000000,204.9,206.315,200.73,201.76,545722,0
+WING.US,D,20230510,000000,204.43,206.02,200.47,203.68,353413,0
+WING.US,D,20230511,000000,203.86,209.38,202.84,206.91,427588,0
+WING.US,D,20230512,000000,206.57,210.4399,206.1,207.41,391323,0
+WING.US,D,20230515,000000,207.33,208.355,204.54,206.29,412347,0
+WING.US,D,20230516,000000,205.82,206.55,200.67,201.03,397286,0
+WING.US,D,20230517,000000,202.24,205.03,199.82,203.47,567311,0
+WING.US,D,20230518,000000,202.93,206.09,201.68,204.1,349714,0
+WING.US,D,20230519,000000,205.67,207.53,203.755,206.74,384545,0
+WING.US,D,20230522,000000,206.09,209.47,202.875,204.24,554977,0
+WING.US,D,20230523,000000,202.44,205.42,199.67,202.45,452537,0
+WING.US,D,20230524,000000,202.4,205.99,200.45,205.92,397932,0
+WING.US,D,20230525,000000,207.06,207.06,199.68,201.1,531252,0
+WING.US,D,20230526,000000,200.42,202.65,199.79,200.77,446826,0
+WING.US,D,20230530,000000,202.54,205.375,197.23,201.37,484966,0
+WING.US,D,20230531,000000,201.35,202.43,196.26,199.36,494180,0
+WING.US,D,20230601,000000,198.76,200.465,196.79,198.74,475581,0
+WING.US,D,20230602,000000,201.11,202.04,194.22,197.77,523591,0
+WING.US,D,20230605,000000,196,204.9,196,203.69,504410,0
+WING.US,D,20230606,000000,203.74,203.85,198.15,198.48,525719,0
+WING.US,D,20230607,000000,198.05,200.9,192.78,196.08,625743,0
+WING.US,D,20230608,000000,195.64,199,193.2,193.41,394835,0
+WING.US,D,20230609,000000,193.41,195.49,188.36,188.87,645793,0
+WING.US,D,20230612,000000,189.85,192.1052,186.15,190.6,542379,0
+WING.US,D,20230613,000000,189.76,190.96,186.58,188.29,890638,0
+WING.US,D,20230614,000000,188.26,192.88,186.235,191.73,473312,0
+WING.US,D,20230615,000000,190.65,191.9,187.785,188.94,485932,0
+WING.US,D,20230616,000000,190.57,191.615,187.1,188.17,545671,0
+WING.US,D,20230620,000000,188.11,190.87,187.42,189.83,479437,0
+WING.US,D,20230621,000000,189.93,194,189.28,191.74,448656,0
+WING.US,D,20230622,000000,191.45,191.61,185.24,186.44,726250,0
+WING.US,D,20230623,000000,185.14,191.68,181,187.32,4005232,0
+WING.US,D,20230626,000000,188.34,191.61,187.14,188.75,514382,0
+WING.US,D,20230627,000000,193.11,197.4797,191.935,196.1,519322,0
+WING.US,D,20230628,000000,196.03,202.16,196,200.26,475208,0
+WING.US,D,20230629,000000,200.26,201.64,196.64,196.82,330539,0
+WING.US,D,20230630,000000,197.77,200.89,197.28,200.16,415462,0
+WING.US,D,20230703,000000,200.52,200.645,192.78,195.65,352354,0
+WING.US,D,20230705,000000,195,195.34,189.17,189.47,616121,0
+WING.US,D,20230706,000000,187.87,189.47,185.72,185.91,595840,0
+WING.US,D,20230707,000000,185.73,187.25,184.01,186.95,491871,0
+WING.US,D,20230710,000000,187,192.52,186.87,192.11,479449,0
+WING.US,D,20230711,000000,192.23,193.76,188.905,189.04,325571,0
+WING.US,D,20230712,000000,191.45,195.92,188.12,195.43,482206,0
+WING.US,D,20230713,000000,196.5,199.15,195.36,195.59,336736,0
+WING.US,D,20230714,000000,195,197.93,193.08,193.94,330203,0
+WING.US,D,20230717,000000,194.16,195.72,191.88,193.57,360770,0
+WING.US,D,20230718,000000,194.22,196.59,191.71,192.46,389340,0
+WING.US,D,20230719,000000,192.89,193.97,186.51,187.13,507525,0
+WING.US,D,20230720,000000,186.5,189.24,185.1,185.46,310816,0
+WING.US,D,20230721,000000,186.56,187.954,184.71,185.78,273278,0
+WING.US,D,20230724,000000,185.79,186.465,182.93,183.39,381265,0
+WING.US,D,20230725,000000,184.22,186.09,183.3,185.12,351897,0
+WING.US,D,20230726,000000,185.18,185.18,181.135,183.4,370154,0
+WING.US,D,20230727,000000,183.69,184.95,178.55,179.01,483566,0
+WING.US,D,20230728,000000,173.91,175.2,163.4016,164.63,1515463,0
+WING.US,D,20230731,000000,165.09,169.67,164.11,168.58,819927,0
+WING.US,D,20230801,000000,166.9,168.7,164.22,168.42,1086924,0
+WING.US,D,20230802,000000,165.17,172.65,160.05,167.68,1114934,0
+WING.US,D,20230803,000000,167.53,172.8,164.19,165.53,922411,0
+WING.US,D,20230804,000000,166.98,168.17,164.32,165.82,541026,0
+WING.US,D,20230807,000000,165.4,169.12,164.97,166.84,559556,0
+WING.US,D,20230808,000000,166.84,166.84,160.975,161.26,636501,0
+WING.US,D,20230809,000000,162.09,164.67,160.73,163.05,513170,0
+WING.US,D,20230810,000000,163.19,165.58,161.52,162.26,473436,0
+WING.US,D,20230811,000000,161.8,163.512,160.53,162.59,394138,0
+WING.US,D,20230814,000000,162.4,164.17,160.63,164.09,489580,0
+WING.US,D,20230815,000000,162.32,164.75,161.75,164.24,489452,0
+WING.US,D,20230816,000000,163.87,164.14,160.94,162.92,536431,0
+WING.US,D,20230817,000000,166.68,169.47,164.05,164.58,752114,0
+WING.US,D,20230818,000000,163.42,166.22,162.81,166.05,704580,0
+WING.US,D,20230821,000000,166.52,167.35,160.415,161.7,481136,0
+WING.US,D,20230822,000000,162.56,166.32,162.5,165.73,320416,0
+WING.US,D,20230823,000000,165.45,166.28,163.14,165.3,288111,0
+WING.US,D,20230824,000000,169.57,169.57,164.16,164.19,429039,0
+WING.US,D,20230825,000000,164.58,165.7,161.28,162.3,326628,0
+WING.US,D,20230828,000000,163.05,166.09,162,162.89,451638,0
+WING.US,D,20230829,000000,162.11,164.4399,161.37,163.72,399459,0
+WING.US,D,20230830,000000,163.86,165.245,161.84,162.97,967953,0
+WING.US,D,20230831,000000,163.69,166.4399,159.82,160.64,877416,0
+WING.US,D,20230901,000000,161.77,162.7845,157.15,158.77,651188,0
+WING.US,D,20230905,000000,157.55,157.55,151.13,151.2,1023799,0
+WING.US,D,20230906,000000,150.56,154.73,150.08,154.43,1002185,0
+WING.US,D,20230907,000000,154.21,162.28,153.12,161.66,876606,0
+WING.US,D,20230908,000000,161.66,165.93,159.36,160.45,851538,0
+WING.US,D,20230911,000000,159.63,166.97,159.375,165.67,860788,0
+WING.US,D,20230912,000000,164.52,166.01,161.3,165.3,524445,0
+WING.US,D,20230913,000000,165.29,168.9,164.45,168.76,590730,0
+WING.US,D,20230914,000000,169.68,172.705,164.84,172.18,720897,0
+WING.US,D,20230915,000000,171.86,172.09,166.78,170.36,728391,0
+WING.US,D,20230918,000000,170.36,175.255,169.39,173.96,987169,0
+WING.US,D,20230919,000000,173.39,174.09,170.75,173.74,794577,0
+WING.US,D,20230920,000000,177.65,180.8619,175.38,175.46,669356,0
+WING.US,D,20230921,000000,173.91,174.4716,168.06,168.21,704762,0
+WING.US,D,20230922,000000,168.95,172.15,168.8202,169.36,441486,0
+WING.US,D,20230925,000000,167.86,173.86,166.65,173.52,474034,0
+WING.US,D,20230926,000000,177.4,179.7024,174.8,176.79,817987,0
+WING.US,D,20230927,000000,177.39,179.7,175.8,178.88,528700,0
+WING.US,D,20230928,000000,179.96,182.8,177.79,181.29,454192,0
+WING.US,D,20230929,000000,182.71,183.72,179.43,179.84,448161,0
+WING.US,D,20231002,000000,178.9,184.56,178.9,184.31,728833,0
+WING.US,D,20231003,000000,185.32,189.57,176.36,177.02,784022,0
+WING.US,D,20231004,000000,177.85,184.93,177.6,184.62,686823,0
+WING.US,D,20231005,000000,185.95,185.98,181.58,182.88,663104,0
+WING.US,D,20231006,000000,180.4,182.22,170.83,174.04,1231314,0
+WING.US,D,20231009,000000,172.85,177.39,172.09,175.73,475422,0
+WING.US,D,20231010,000000,174.96,181.51,174.96,181.34,436144,0
+WING.US,D,20231011,000000,182.01,185.538,181,181.63,469867,0
+WING.US,D,20231012,000000,180.56,181.4399,173.03,174.85,561847,0
+WING.US,D,20231013,000000,173.99,176.73,173.5,175.35,346434,0
+WING.US,D,20231016,000000,176.21,181.06,174.67,180.82,333156,0
+WING.US,D,20231017,000000,180.87,185.75,180.87,184.51,409637,0
+WING.US,D,20231018,000000,183.61,185.86,181.85,182.49,339883,0
+WING.US,D,20231019,000000,182.38,183.6,179.63,181.5,386337,0
+WING.US,D,20231020,000000,181.2,182.56,176.79,179.33,396083,0
+WING.US,D,20231023,000000,177.78,181.59,175.37,177.87,478908,0
+WING.US,D,20231024,000000,179.54,183.1794,179.08,179.91,350570,0
+WING.US,D,20231025,000000,180.72,182.51,175.38,175.95,491252,0
+WING.US,D,20231026,000000,175.7,180,173.74,174.07,487655,0
+WING.US,D,20231027,000000,175.84,182.88,175.83,178.06,589362,0
+WING.US,D,20231030,000000,178.06,180.13,176.82,178.57,424289,0
+WING.US,D,20231031,000000,177.95,185.0875,177.88,182.77,1047873,0
+WING.US,D,20231101,000000,189.72,200.52,182.08,196.5,1715473,0
+WING.US,D,20231102,000000,199.87,202.32,196.54,198.72,631715,0
+WING.US,D,20231103,000000,200.17,207.66,199.68,206.84,788607,0
+WING.US,D,20231106,000000,206.31,208.88,205.65,206.62,461727,0
+WING.US,D,20231107,000000,206.1,208.515,205.347,207.18,405069,0
+WING.US,D,20231108,000000,208.14,209.54,205.3472,207.6,291323,0
+WING.US,D,20231109,000000,207.6,207.6699,204.01,206.24,251069,0
+WING.US,D,20231110,000000,206.62,211.205,206.055,210.94,247736,0
+WING.US,D,20231113,000000,210.94,219.775,210.94,214.6,592280,0
+WING.US,D,20231114,000000,217.98,221.01,215.69,220,597981,0
+WING.US,D,20231115,000000,221.39,226.315,219.89,224.345,445759,0
+WING.US,D,20231116,000000,224.29,227.92,223.3,227.72,514717,0
+WING.US,D,20231117,000000,229.88,233,229.16,230.12,561276,0
+WING.US,D,20231120,000000,229.2,231.83,227.535,231.81,568677,0
+WING.US,D,20231121,000000,231.81,232,229.8875,230.38,379976,0
+WING.US,D,20231122,000000,231.65,235.77,230.4,234.85,429274,0
+WING.US,D,20231124,000000,234.67,236.02,233.5639,235.67,150680,0
+WING.US,D,20231127,000000,234.8,241.655,229.27,240.47,549706,0
+WING.US,D,20231128,000000,239.29,239.84,235.9,238,669606,0
+WING.US,D,20231129,000000,239.99,241.09,232.88,238.62,516480,0
+WING.US,D,20231130,000000,238.82,240.8799,238.06,240.36,294104,0
+WING.US,D,20231201,000000,239.42,243.475,239.42,242.69,305311,0
+WING.US,D,20231204,000000,242.57,246.5,240.7,245.02,506103,0
+WING.US,D,20231205,000000,245.09,245.6299,242.1,243.31,331464,0
+WING.US,D,20231206,000000,245.86,248.98,243.3901,247.07,557629,0
+WING.US,D,20231207,000000,248.62,250.7,243.77,245.76,359013,0
+WING.US,D,20231208,000000,244.89,248.385,244.89,247.18,288187,0
+WING.US,D,20231211,000000,245.58,250.45,244.26,246.07,404037,0
+WING.US,D,20231212,000000,247.57,249,245.48,248.85,691559,0
+WING.US,D,20231213,000000,249.33,252.46,247.4,251.78,345860,0
+WING.US,D,20231214,000000,253.2,253.75,240.6,245.16,656756,0
+WING.US,D,20231215,000000,244.57,247.47,243.57,245.68,591795,0
+WING.US,D,20231218,000000,246.89,253.26,246.74,251.24,408612,0
+WING.US,D,20231219,000000,254.18,258.39,253.565,254.49,435184,0
+WING.US,D,20231220,000000,255.8,257.43,252.43,252.8,328373,0
+WING.US,D,20231221,000000,255.65,257.43,254.59,256.05,249706,0
+WING.US,D,20231222,000000,256.71,259.405,254.29,258.17,215421,0
+WING.US,D,20231226,000000,257.55,259.95,257.3181,258.97,234619,0
+WING.US,D,20231227,000000,259.15,261.97,258.61,260.39,180555,0
+WING.US,D,20231228,000000,260.45,261.03,257.48,257.88,158040,0
+WING.US,D,20231229,000000,256.94,259.5,255.975,256.58,273305,0
+WING.US,D,20240102,000000,253.73,255.4653,250.16,252.39,344087,0
+WING.US,D,20240103,000000,252.67,252.67,244.01,244.67,487147,0
+WING.US,D,20240104,000000,244.67,245.455,241.78,243.2,354811,0
+WING.US,D,20240105,000000,243.59,246.195,242.35,245.23,272282,0
+WING.US,D,20240108,000000,245.56,249.05,245.56,248.39,295763,0
+WING.US,D,20240109,000000,246.86,253.92,246.86,253.92,305470,0
+WING.US,D,20240110,000000,254.44,259.47,253.04,259.42,244989,0
+WING.US,D,20240111,000000,258.39,262.955,256.4963,262.57,360714,0
+WING.US,D,20240112,000000,262.91,264.5525,261.23,261.27,291821,0
+WING.US,D,20240116,000000,262.52,274.5,262.5,271.7,553392,0
+WING.US,D,20240117,000000,270.68,273.67,265.59,273.49,529645,0
+WING.US,D,20240118,000000,275.29,277.075,272.9,275.48,471233,0
+WING.US,D,20240119,000000,276.73,276.765,272.18,275.75,427067,0
+WING.US,D,20240122,000000,277.03,284.88,277.03,281.82,417901,0
+WING.US,D,20240123,000000,282.3,284.96,279.45,283.19,366812,0
+WING.US,D,20240124,000000,285.74,285.74,279.57,280.47,215927,0
+WING.US,D,20240125,000000,284.02,284.35,278.69,280.81,204758,0
+WING.US,D,20240126,000000,280.55,281.2699,271.67,273.19,413115,0
+WING.US,D,20240129,000000,274.48,279.99,270.36,278.99,368317,0
+WING.US,D,20240130,000000,279.02,282.8699,277.3443,279.2,255108,0
+WING.US,D,20240131,000000,280.05,286.56,278.58,281.11,410770,0
+WING.US,D,20240201,000000,282.02,288.38,282.02,287.59,310220,0
+WING.US,D,20240202,000000,287.26,290.24,284,287.77,241935,0
+WING.US,D,20240205,000000,287.21,287.765,283.14,285.94,194943,0
+WING.US,D,20240206,000000,286.32,287.075,282.95,286.48,272334,0
+WING.US,D,20240207,000000,288.58,296.085,285.8201,292.79,339306,0
+WING.US,D,20240208,000000,294.575,298.205,293.61,294.15,444971,0
+WING.US,D,20240209,000000,294.87,297.67,293.61,295.5,406288,0
+WING.US,D,20240212,000000,295,297.49,291.94,293.25,341622,0
+WING.US,D,20240213,000000,288.68,299.995,285.83,299.97,426503,0
+WING.US,D,20240214,000000,305.12,308.02,300.925,307.73,418008,0
+WING.US,D,20240215,000000,308.82,315.455,308.2,315.15,417305,0
+WING.US,D,20240216,000000,316.36,324.87,314.4459,319.26,828572,0
+WING.US,D,20240220,000000,322.2,325.06,316.995,324.47,912456,0
+WING.US,D,20240221,000000,307.98,319.8,301.01,310.32,1113289,0
+WING.US,D,20240222,000000,318.56,343.29,317.24,334.05,1060541,0
+WING.US,D,20240223,000000,333.79,341.7799,332.83,338.83,578482,0
+WING.US,D,20240226,000000,340.05,350.88,340,349.46,632332,0
+WING.US,D,20240227,000000,351.88,352.77,336.075,339.01,835850,0
+WING.US,D,20240228,000000,336.99,347.15,336.99,346.52,421594,0
+WING.US,D,20240229,000000,348.15,352.12,345.17,351.05,459016,0
+WING.US,D,20240301,000000,353.91,366.4,352.79,366.28,662658,0
+WING.US,D,20240304,000000,368.83,375.32,363.01,366.51,500040,0
+WING.US,D,20240305,000000,364.62,366.82,356.03,364.94,421283,0
+WING.US,D,20240306,000000,367.61,370.81,359.045,369.39,345577,0
+WING.US,D,20240307,000000,370.76,372.385,365.33,370.76,278153,0
+WING.US,D,20240308,000000,372.33,374.43,353.37,353.99,677015,0
+WING.US,D,20240311,000000,351,351,331.84,334.22,973492,0
+WING.US,D,20240312,000000,336.76,353.01,334.78,349.57,720776,0
+WING.US,D,20240313,000000,349.13,350.56,343.75,344.26,401593,0
+WING.US,D,20240314,000000,346.87,351.655,345.3343,350.19,501864,0
+WING.US,D,20240315,000000,346.7,350,340.59,347.65,881546,0
+WING.US,D,20240318,000000,348.53,350,334.26,339.55,491110,0
+WING.US,D,20240319,000000,337.11,341.28,324.99,340.49,583383,0
+WING.US,D,20240320,000000,339.98,348.36,338.44,348.23,535115,0
+WING.US,D,20240321,000000,347.01,353.79,343.93,348.01,390439,0
+WING.US,D,20240322,000000,348.61,358,342.95,356.3,504264,0
+WING.US,D,20240325,000000,357.5,369.76,357.5,361.23,634038,0
+WING.US,D,20240326,000000,362.62,368.93,361.345,368,378362,0
+WING.US,D,20240327,000000,371.83,373.11,356.635,365.88,383142,0
+WING.US,D,20240328,000000,366.99,370.3783,362.32,366.4,363054,0
+WING.US,D,20240401,000000,366.04,370.78,365.19,367.8,332467,0
+WING.US,D,20240402,000000,360.34,361.965,353.51,359.88,345649,0
+WING.US,D,20240403,000000,363.82,373.97,360.765,370.41,615789,0
+WING.US,D,20240404,000000,371.42,379,350.68,350.9,588416,0
+WING.US,D,20240405,000000,353.8,358.67,348.2301,350.43,489331,0
+WING.US,D,20240408,000000,350.15,363.7,348.5,363.32,365307,0
+WING.US,D,20240409,000000,362.79,363,343.42,354.32,577211,0
+WING.US,D,20240410,000000,350.49,365,344.26,360.05,560547,0
+WING.US,D,20240411,000000,361.32,368.55,359.01,366.95,329210,0
+WING.US,D,20240412,000000,366.66,367.555,360.54,365.15,221599,0
+WING.US,D,20240415,000000,367.34,372.1899,358.27,358.85,271963,0
+WING.US,D,20240416,000000,357.79,370.83,356.03,370.67,474361,0
+WING.US,D,20240417,000000,373.99,376.1507,354,359.57,455482,0
+WING.US,D,20240418,000000,362.13,365.86,355.41,356.4,299535,0
+WING.US,D,20240419,000000,357.06,360.0099,342.65,347.37,626126,0
+WING.US,D,20240422,000000,350,359.6504,348.17,354.75,539271,0
+WING.US,D,20240423,000000,359.44,365.99,355,364.73,510393,0
+WING.US,D,20240424,000000,364.75,367.44,360.54,362.74,271325,0
+WING.US,D,20240425,000000,360.79,378.93,354.53,369.9,620036,0
+WING.US,D,20240426,000000,369,383.98,369,382.56,510496,0
+WING.US,D,20240429,000000,385,392.48,381,384.82,718826,0
+WING.US,D,20240430,000000,383.95,391,382.175,384.79,977346,0
+WING.US,D,20240501,000000,390.88,396,360.33,383.98,1173539,0
+WING.US,D,20240502,000000,387.99,390.67,379.29,381.54,665671,0
+WING.US,D,20240503,000000,386.53,391.1,381.1,388.55,510680,0
+WING.US,D,20240506,000000,391.69,400.7399,391.3,395.84,571701,0
+WING.US,D,20240507,000000,394.95,399.48,391.77,397.84,416617,0
+WING.US,D,20240508,000000,394.95,400.96,391.8779,393.96,257918,0
+WING.US,D,20240509,000000,394.4,397.99,388.76,397.79,208022,0
+WING.US,D,20240510,000000,398.8,400.99,387.45,390.02,321049,0
+WING.US,D,20240513,000000,390.91,390.91,375.7801,377.42,538841,0
+WING.US,D,20240514,000000,377,390.59,376.2,387.24,448661,0
+WING.US,D,20240515,000000,387.73,391.96,386.11,389.18,320397,0
+WING.US,D,20240516,000000,388.29,394.83,388.12,388.97,300070,0
+WING.US,D,20240517,000000,389.32,390.0277,385.0901,386.28,269000,0
+WING.US,D,20240520,000000,387.09,389.95,381.58,382.84,279825,0
+WING.US,D,20240521,000000,382.12,384.65,380.0231,380.34,389081,0
+WING.US,D,20240522,000000,381.9,381.9,373.82,378.54,361423,0
+WING.US,D,20240523,000000,381.03,383.39,376.9,381.12,278421,0
+WING.US,D,20240524,000000,383.18,386.795,380.65,383.89,293131,0
+WING.US,D,20240528,000000,386.29,394.25,378.8,389.6,564352,0
+WING.US,D,20240529,000000,383.59,390.735,381.125,387.02,315019,0
+WING.US,D,20240530,000000,386.99,387.72,382.05,385.97,251738,0
+WING.US,D,20240531,000000,389.79,389.79,362.03,368.65,674658,0
+WING.US,D,20240603,000000,369.19,377.39,363.07,376.62,458100,0
+WING.US,D,20240604,000000,375.88,378.58,367.91,378.53,284730,0
+WING.US,D,20240605,000000,381.44,410.95,378.726,402.44,1088027,0
+WING.US,D,20240606,000000,402.44,406.6613,382.29,385.84,505368,0
+WING.US,D,20240607,000000,386.28,389.47,379,383.79,305239,0
+WING.US,D,20240610,000000,380.09,396.44,377.24,395.63,419213,0
+WING.US,D,20240611,000000,394.85,398.99,388.2,397.15,344719,0
+WING.US,D,20240612,000000,400.68,412.26,396.23,410.99,420823,0
+WING.US,D,20240613,000000,412.16,414.99,403,406.8,273272,0
+WING.US,D,20240614,000000,404.71,405.465,396.42,398.79,278205,0
+WING.US,D,20240617,000000,402.22,417.47,399.15,417.38,372565,0
+WING.US,D,20240618,000000,417,429.22,413.78,428.85,439205,0
+WING.US,D,20240620,000000,429.34,430.2,407,408.69,447776,0
+WING.US,D,20240621,000000,408.69,414.84,401.42,414.76,492972,0
+WING.US,D,20240624,000000,414.15,414.15,406.45,411.03,326894,0
+WING.US,D,20240625,000000,415.43,421.91,411.61,419.16,299905,0
+WING.US,D,20240626,000000,420.61,423.2959,416.72,422.64,407915,0
+WING.US,D,20240627,000000,423,427.51,420.18,426.22,339254,0
+WING.US,D,20240628,000000,427.72,431.0337,419.73,422.66,435289,0
+WING.US,D,20240701,000000,426.51,427,413.01,424.64,358791,0
+WING.US,D,20240702,000000,423.03,427.5,417.115,420.78,189379,0
+WING.US,D,20240703,000000,420.17,422.66,416.785,418.49,127051,0
+WING.US,D,20240705,000000,418.76,420.23,415.43,418.72,299205,0
+WING.US,D,20240708,000000,421.99,424.14,406.41,406.51,408730,0
+WING.US,D,20240709,000000,408.36,413.21,393.29,395.05,420480,0
+WING.US,D,20240710,000000,394.44,396.34,379.165,382.61,532872,0
+WING.US,D,20240711,000000,380.86,390.72,377.29,383.6,382450,0
+WING.US,D,20240712,000000,383.5,390,377.5,377.93,380111,0
+WING.US,D,20240715,000000,384.1,388.545,378.09,386.2,480010,0
+WING.US,D,20240716,000000,383.13,389.99,379.335,386.74,434699,0
+WING.US,D,20240717,000000,383.98,384.41,362.86,363.6,631148,0
+WING.US,D,20240718,000000,358.94,367.09,352.04,366.2,683912,0
+WING.US,D,20240719,000000,367.96,375.27,364.05,369.31,420943,0
+WING.US,D,20240722,000000,373.15,382.96,370.4001,382.66,392888,0
+WING.US,D,20240723,000000,382.39,390.63,380.61,385.15,296678,0
+WING.US,D,20240724,000000,383.5,383.99,368.96,370.53,484966,0
+WING.US,D,20240725,000000,369.59,370.56,354.96,360.37,698030,0
+WING.US,D,20240726,000000,367.96,373.72,361.01,366.36,558771,0
+WING.US,D,20240729,000000,371.24,375.32,362.31,367.515,475307,0
+WING.US,D,20240730,000000,368.75,379.73,368.63,376.57,776217,0
+WING.US,D,20240731,000000,395,397.9,362.6901,373.88,1404943,0
+WING.US,D,20240801,000000,386,388.5,363.5001,371.66,514488,0
+WING.US,D,20240802,000000,361,368.2699,350.74,362.7,506887,0
+WING.US,D,20240805,000000,346.32,361.5699,340.96,352.46,785158,0
+WING.US,D,20240806,000000,357.34,371.79,353.84,367.81,406447,0
+WING.US,D,20240807,000000,371.05,375.97,358.025,358.71,413735,0
+WING.US,D,20240808,000000,365.2,375.22,361.92,370.97,396310,0
+WING.US,D,20240809,000000,371.64,376.53,366.57,371.48,302859,0
+WING.US,D,20240812,000000,373.92,377.15,368.64,370.7,344492,0
+WING.US,D,20240813,000000,373.58,379.99,367.71,374.69,348087,0
+WING.US,D,20240814,000000,376.31,379.145,370.48,377,254490,0
+WING.US,D,20240815,000000,381.92,394.36,381.18,388.9,547063,0
+WING.US,D,20240816,000000,387.63,392.56,383.3,388.46,263011,0
+WING.US,D,20240819,000000,388,389.51,381,384.94,259172,0
+WING.US,D,20240820,000000,385.9,388.99,372.79,373.66,241769,0
+WING.US,D,20240821,000000,373.82,385.36,372.35,383.98,314030,0
+WING.US,D,20240822,000000,383.83,387.36,380.515,383.57,173616,0
+WING.US,D,20240823,000000,386,405.37,384.19,403.89,586567,0
+WING.US,D,20240826,000000,401.3,408.31,396.715,404.27,395258,0
+WING.US,D,20240827,000000,400.6,407.925,395.72,407.47,343006,0
+WING.US,D,20240828,000000,407.47,409.77,387.37,388.22,443016,0
+WING.US,D,20240829,000000,388.05,397,384.2801,386.03,248664,0
+WING.US,D,20240830,000000,389.34,392.67,380.26,386.11,362308,0
+WING.US,D,20240903,000000,383,385.44,370.875,372.89,447146,0
+WING.US,D,20240904,000000,373.03,381.02,370.0299,379.66,248794,0
+WING.US,D,20240905,000000,377,382.48,368.65,373.35,233142,0
+WING.US,D,20240906,000000,373.57,377.185,362,362.41,303700,0
+WING.US,D,20240909,000000,366.72,372.505,363.13,364.91,376288,0
+WING.US,D,20240910,000000,370.89,387.865,369.33,379.93,458651,0
+WING.US,D,20240911,000000,380.59,391.43,378.01,391.13,308533,0
+WING.US,D,20240912,000000,390.78,403.405,389.95,395.54,329043,0
+WING.US,D,20240913,000000,396.31,400.64,391.71,394.81,268170,0
+WING.US,D,20240916,000000,397.44,411.02,396.22,409,413220,0
+WING.US,D,20240917,000000,409.45,419.48,408,416.66,398514,0
+WING.US,D,20240918,000000,415.88,423,412,412.7,338247,0
+WING.US,D,20240919,000000,424,424,412.47,421.53,374659,0
+WING.US,D,20240920,000000,419.14,423.82,417.78,419.9,615096,0
+WING.US,D,20240923,000000,424.36,429.4499,422,427.92,277630,0
+WING.US,D,20240924,000000,429,433.86,423.79,426.86,305270,0
+WING.US,D,20240925,000000,427.79,427.79,421.54,422.55,214594,0
+WING.US,D,20240926,000000,427.94,427.94,416.5,426.46,255823,0
+WING.US,D,20240927,000000,427,427,409.4,411.44,395823,0
+WING.US,D,20240930,000000,411.44,416.81,406.48,416.08,281244,0
+WING.US,D,20241001,000000,417.3,421.88,412.4755,420.89,257427,0
+WING.US,D,20241002,000000,419,423.485,415.33,422.95,297289,0
+WING.US,D,20241003,000000,422.84,424.9999,410.97,414.13,367285,0
+WING.US,D,20241004,000000,415.65,418.84,409.5,414.99,227506,0
+WING.US,D,20241007,000000,413.48,413.48,392.77,396.08,490625,0
+WING.US,D,20241008,000000,398.9,409.99,398.88,403.52,319937,0
+WING.US,D,20241009,000000,403.27,405.005,398.515,402.79,259761,0
+WING.US,D,20241010,000000,399.13,402.48,394.05,395,223588,0
+WING.US,D,20241011,000000,396.26,405.33,395.452,403.82,216821,0
+WING.US,D,20241014,000000,405.95,407.0895,394.335,399.05,321019,0
+WING.US,D,20241015,000000,398.56,401.26,387.96,393.05,364206,0
+WING.US,D,20241016,000000,395.42,395.42,377.63,377.89,556824,0
+WING.US,D,20241017,000000,381,381.7474,372.9,373.555,525404,0
+WING.US,D,20241018,000000,374.8,377.3,369.308,370.69,297279,0
+WING.US,D,20241021,000000,369.63,371.95,364.54,368.44,348297,0
+WING.US,D,20241022,000000,368.44,368.44,362.78,365.97,314311,0
+WING.US,D,20241023,000000,363.89,371.4071,363.89,366.61,405387,0
+WING.US,D,20241024,000000,368.21,369.4,358.459,359.27,279240,0
+WING.US,D,20241025,000000,360,365.98,359.65,360.38,333387,0
+WING.US,D,20241028,000000,365.67,371.6,362.83,368.56,604343,0
+WING.US,D,20241029,000000,366.55,372.13,365.51,368.94,892251,0
+WING.US,D,20241030,000000,315.25,318.8999,287.35,289.99,2970745,0
+WING.US,D,20241031,000000,297.49,303.375,287.55,287.69,1263954,0
+WING.US,D,20241101,000000,293.18,299.87,291.9786,296.94,784832,0
+WING.US,D,20241104,000000,295.025,301.26,292.12,297.18,690732,0
+WING.US,D,20241105,000000,297.18,310.96,296.3443,308.77,747991,0
+WING.US,D,20241106,000000,315.85,319.655,310.6631,315.51,884893,0
+WING.US,D,20241107,000000,319.52,333.69,317.5132,331.89,1021744,0
+WING.US,D,20241108,000000,337.57,343.81,334,339.98,686637,0
+WING.US,D,20241111,000000,341.82,343.98,335.01,343.51,586470,0
+WING.US,D,20241112,000000,345.89,349.69,336.4301,338.38,589856,0
+WING.US,D,20241113,000000,339.67,346.97,336.595,339.75,465515,0
+WING.US,D,20241114,000000,339.11,339.11,327.01,330.63,582399,0
+WING.US,D,20241115,000000,327,328.6,314.75,316.68,613766,0
+WING.US,D,20241118,000000,318.48,327.14,316.99,326.635,504435,0
+WING.US,D,20241119,000000,324.89,336.27,322.15,335.58,381677,0
+WING.US,D,20241120,000000,334.51,335.7044,328.244,333.205,402363,0
+WING.US,D,20241121,000000,331.69,338.62,322.82,338.41,529713,0
+WING.US,D,20241122,000000,336.46,341.38,334.54,337.6,405863,0
+WING.US,D,20241125,000000,343.07,344.98,336.07,337.16,559633,0
+WING.US,D,20241126,000000,335.33,339.8,328.02,338.79,429467,0
+WING.US,D,20241127,000000,338,338,330.098,331.27,340484,0
+WING.US,D,20241129,000000,336.47,336.47,327.4101,328.77,215536,0
+WING.US,D,20241202,000000,327.46,328.405,318.91,324.84,530790,0
+WING.US,D,20241203,000000,328.98,329.4,321.45,327.55,373068,0
+WING.US,D,20241204,000000,327.36,338.7599,326.8789,337.25,456508,0
+WING.US,D,20241205,000000,338.13,339.6,329.64,337.3,351743,0
+WING.US,D,20241206,000000,343.23,355.4247,338.37,340.09,495040,0
+WING.US,D,20241209,000000,338.54,338.54,324.63,328.54,461921,0
+WING.US,D,20241210,000000,327,334.69,323.01,327.8,404876,0
+WING.US,D,20241211,000000,331.98,335.5199,327.7713,330.17,357627,0
+WING.US,D,20241212,000000,331.59,333.36,322.73,322.89,316541,0
+WING.US,D,20241213,000000,322.76,327.6799,301.1,301.33,926078,0
+WING.US,D,20241216,000000,300,302.87,296.08,300.31,775538,0
+WING.US,D,20241217,000000,299.53,305.95,295.58,295.84,497090,0
+WING.US,D,20241218,000000,295.84,299.32,280.98,281.09,638281,0
+WING.US,D,20241219,000000,288.18,293.83,283.44,290.36,829642,0
+WING.US,D,20241220,000000,291.64,296.94,289.25,290.67,693506,0
+WING.US,D,20241223,000000,290.48,291.7,285.29,290.75,374635,0
+WING.US,D,20241224,000000,290.81,293.45,287.401,291.75,188311,0
+WING.US,D,20241226,000000,291.33,292.29,288.32,290.85,240719,0
+WING.US,D,20241227,000000,286.73,288.87,282.51,285.37,380540,0
+WING.US,D,20241230,000000,283.45,290.5,282.04,287.16,404946,0
+WING.US,D,20241231,000000,287.37,287.37,281.365,284.2,397430,0
+WING.US,D,20250102,000000,288.14,293.6,285.45,292.06,450741,0
+WING.US,D,20250103,000000,292.07,298.51,289.89,298.01,359020,0
+WING.US,D,20250106,000000,298.81,299.64,285.52,290.65,780649,0
+WING.US,D,20250107,000000,288.93,290.435,282.09,282.23,679941,0
+WING.US,D,20250108,000000,281.9,283,277,278.47,609642,0
+WING.US,D,20250110,000000,275,279.83,273.65,274.69,628806,0
+WING.US,D,20250113,000000,271.32,276.18,266.445,275.95,505992,0
+WING.US,D,20250114,000000,278.36,279.99,272.39,273.44,544767,0
+WING.US,D,20250115,000000,280.88,281.27,272,272.55,591653,0
+WING.US,D,20250116,000000,274.31,279.32,272.7075,274.8,499755,0
+WING.US,D,20250117,000000,277.39,278.59,271.37,272.92,451361,0
+WING.US,D,20250121,000000,281.35,285.81,274.36,280.48,620957,0
+WING.US,D,20250122,000000,282.83,285.595,280.1283,283.58,439937,0
+WING.US,D,20250123,000000,280.46,289.05,280.46,288.53,544835,0
+WING.US,D,20250124,000000,288.62,289.61,279.57,279.83,785230,0
+WING.US,D,20250127,000000,274.24,292.53,270.2,292.52,604950,0
+WING.US,D,20250128,000000,290.2,299.82,290.03,295.82,637571,0
+WING.US,D,20250129,000000,295,305.6,295,303.7,542414,0
+WING.US,D,20250130,000000,303.47,308.54,300.755,305.76,501721,0
+WING.US,D,20250131,000000,304.07,306.37,296.995,297.9,517697,0
+WING.US,D,20250203,000000,293.49,306.38,290.2,303.67,514779,0
+WING.US,D,20250204,000000,297.75,307.87,297.41,306.93,557625,0
+WING.US,D,20250205,000000,305.25,307.51,300,305.39,537531,0
+WING.US,D,20250206,000000,306.94,312.55,305.5,308.145,401897,0
+WING.US,D,20250207,000000,305.79,311.01,304.01,304.92,505897,0
+WING.US,D,20250210,000000,309.63,316,305.9,308.48,583859,0
+WING.US,D,20250211,000000,306.74,307.04,297.015,299.82,772624,0
+WING.US,D,20250212,000000,298.69,307.64,297.42,304.32,419907,0
+WING.US,D,20250213,000000,304.07,314.65,300.47,311.93,606590,0
+WING.US,D,20250214,000000,312,314.1415,303.17,304.69,641140,0
+WING.US,D,20250218,000000,303.16,312.42,301.73,306.02,1583514,0
+WING.US,D,20250219,000000,272.45,278.93,258.504,265.02,3651163,0
+WING.US,D,20250220,000000,265.01,265.5,242.58,247.09,1948195,0
+WING.US,D,20250221,000000,244.69,244.7,232.19,234.02,1992164,0
+WING.US,D,20250224,000000,239.15,240.815,234.02,236.375,1794711,0
+WING.US,D,20250225,000000,237,241.99,231.28,238.86,1269270,0
+WING.US,D,20250226,000000,241.64,243.6,227.65,227.81,1019038,0
+WING.US,D,20250227,000000,228.9,230.88,219.12,228.62,1022766,0
+WING.US,D,20250228,000000,226.65,237.535,225.0456,234.78,1226483,0
+WING.US,D,20250303,000000,238,242.185,223.13,224.29,1040095,0
+WING.US,D,20250304,000000,221.82,233.4399,218.2301,229.51,929231,0
+WING.US,D,20250305,000000,229.18,231.24,225.13,230.6,709975,0
+WING.US,D,20250306,000000,226,229.7676,217.97,218.28,962234,0
+WING.US,D,20250307,000000,217.1,227.83,209.61,227.12,1359492,0
+WING.US,D,20250310,000000,224.4,224.83,207.5274,213.78,979516,0
+WING.US,D,20250311,000000,214.91,217.37,208.9072,213.36,893640,0
+WING.US,D,20250312,000000,217.85,221.5,214.09,219.35,719202,0
+WING.US,D,20250313,000000,219.93,219.93,210.448,212.22,558515,0
+WING.US,D,20250314,000000,215.44,217,212.11,213.2,433352,0
+WING.US,D,20250317,000000,211.55,215.43,208.6,214.16,615654,0
+WING.US,D,20250318,000000,212.54,214.02,205.6,207,736323,0
+WING.US,D,20250319,000000,207.49,217.85,207.15,214.65,596216,0
+WING.US,D,20250320,000000,214.1,220.755,213.184,220.19,510739,0
+WING.US,D,20250321,000000,215.37,218.915,212.1,215.46,1311268,0
+WING.US,D,20250324,000000,219.54,227.92,217.1209,222.62,1061000,0
+WING.US,D,20250325,000000,222.26,224.45,217.562,220.08,530921,0
+WING.US,D,20250326,000000,224.415,225,219.1147,220.37,631295,0
+WING.US,D,20250327,000000,219.12,233.5846,219,229.29,888697,0
+WING.US,D,20250328,000000,226.47,228,220,224,1059309,0
+WING.US,D,20250331,000000,225.47,226.27,216.91,225.58,805953,0
+WING.US,D,20250401,000000,225.47,236.67,225.47,236.4,1048081,0
+WING.US,D,20250402,000000,232.23,237.605,230.3265,235.96,615682,0
+WING.US,D,20250403,000000,225.34,246.445,225,242.78,2292958,0
+WING.US,D,20250404,000000,237.74,237.74,224.0102,232.36,1556824,0
+WING.US,D,20250407,000000,222.56,238.04,216.09,221,1404335,0
+WING.US,D,20250408,000000,229.45,232.58,219.34,221.71,972640,0
+WING.US,D,20250409,000000,221.62,249.59,220.47,246.22,1462978,0
+WING.US,D,20250410,000000,242.67,242.8864,230.12,240.29,729358,0
+WING.US,D,20250411,000000,239.72,242.605,230.58,237.29,465079,0
+WING.US,D,20250414,000000,240.31,242.27,229.8912,233.045,663529,0
+WING.US,D,20250415,000000,232.61,232.61,223.69,224.66,577926,0
+WING.US,D,20250416,000000,223.43,224.935,216.14,217.83,682472,0
+WING.US,D,20250417,000000,217.56,219.8033,214.13,218.84,506247,0
+WING.US,D,20250421,000000,217.65,217.66,204,210.82,921123,0
+WING.US,D,20250422,000000,213.15,217.75,206.15,210.24,883153,0
+WING.US,D,20250423,000000,215.87,225.01,213.245,216.38,654055,0
+WING.US,D,20250424,000000,215.75,218.9,214.445,217.59,488492,0
+WING.US,D,20250425,000000,217.3,229.75,217.3,227.3,679780,0
+WING.US,D,20250428,000000,228.77,230.42,221.71,224.67,840141,0
+WING.US,D,20250429,000000,223.38,233.85,223.375,230.51,1388494,0
+WING.US,D,20250430,000000,226.68,265.98,223.63,263.89,2479912,0
+WING.US,D,20250501,000000,265,265.6,255.97,259.67,1249843,0
+WING.US,D,20250502,000000,264.7,270.39,262.25,270.11,1191368,0
+WING.US,D,20250505,000000,269,274.97,267.88,269.22,899988,0
+WING.US,D,20250506,000000,265.95,269.43,264,266.85,783035,0
+WING.US,D,20250507,000000,266.45,270.94,265.635,270.16,629023,0
+WING.US,D,20250508,000000,271.94,278.44,271.28,276.15,786216,0
+WING.US,D,20250509,000000,275.23,275.23,266.1,267.34,794670,0
+WING.US,D,20250512,000000,277.81,286.93,274.71,285.96,826909,0
+WING.US,D,20250513,000000,284.44,288.43,282.16,286.3,724553,0
+WING.US,D,20250514,000000,290.06,310.9,287.945,306.25,1634272,0
+WING.US,D,20250515,000000,305.1,310.466,299.4,308.48,845248,0
+WING.US,D,20250516,000000,307.42,321.59,307.19,321.08,891909,0
+WING.US,D,20250519,000000,317.96,334.07,317.69,333.67,1134173,0
+WING.US,D,20250520,000000,331,332.66,327.09,327.78,718612,0
+WING.US,D,20250521,000000,324.38,327.62,320.26,322.48,648926,0
+WING.US,D,20250522,000000,321.47,324.86,318.53,321.14,686212,0
+WING.US,D,20250523,000000,316.28,323.885,315.7776,322.47,479177,0
+WING.US,D,20250527,000000,332.28,340.37,330.305,338.7,683648,0
+WING.US,D,20250528,000000,335.59,341.4,334.43,339.34,463717,0
+WING.US,D,20250529,000000,340.39,345.66,336.85,340.56,747956,0
+WING.US,D,20250530,000000,337.75,344.95,332.36,341.7,621436,0
+WING.US,D,20250602,000000,339,349.99,334.9469,349.1,706187,0
+WING.US,D,20250603,000000,345.39,351.69,343.22,346.4,661132,0
+WING.US,D,20250604,000000,348.97,367.83,346.375,365.6,543121,0
+WING.US,D,20250605,000000,365.52,374.46,362.1901,371.65,754750,0
+WING.US,D,20250606,000000,374.42,377.09,371.31,374.82,453115,0
+WING.US,D,20250609,000000,376.99,380.4701,369.82,376.13,566775,0
+WING.US,D,20250610,000000,376.56,386.42,374.66,381.46,677207,0
+WING.US,D,20250611,000000,384.42,388.14,377.2719,381,998548,0
+WING.US,D,20250612,000000,379.03,380.83,355.87,358.45,1131988,0
+WING.US,D,20250613,000000,347.5,361.74,347.5,354.06,1202232,0
+WING.US,D,20250616,000000,356.56,362.26,345.7,349.83,628693,0
+WING.US,D,20250617,000000,349.36,351.415,345.3,346.14,435983,0
+WING.US,D,20250618,000000,345.92,352.58,344.18,350.32,523858,0
+WING.US,D,20250620,000000,350.32,350.52,343.64,350,910692,0
+WING.US,D,20250623,000000,349.58,361.84,343.57,360.19,622355,0
+WING.US,D,20250624,000000,362.37,369.82,360.77,364.11,617424,0
+WING.US,D,20250625,000000,364.51,364.98,346.04,356.09,719267,0
+WING.US,D,20250626,000000,357.5,357.51,342.58,343.42,628311,0
+WING.US,D,20250627,000000,342.29,350.95,341.06,347.61,700404,0
+WING.US,D,20250630,000000,349.55,349.73,329.12,336.74,842867,0
+WING.US,D,20250701,000000,336.5,342.53,333,335.45,562183,0
+WING.US,D,20250702,000000,333.42,335.414,316.8312,326.29,702961,0
+WING.US,D,20250703,000000,328.04,328.28,322.52,327.28,279018,0
+WING.US,D,20250707,000000,321.32,330.245,319.83,325.4,576680,0
+WING.US,D,20250708,000000,325.59,328.54,319.4,326.65,557348,0
+WING.US,D,20250709,000000,330.36,335.06,323.35,334.06,582243,0
+WING.US,D,20250710,000000,332.5,335.105,327.21,330.16,400725,0
+WING.US,D,20250711,000000,328.91,336.332,325.4,328.21,581902,0
+WING.US,D,20250714,000000,328.33,328.33,309,318.27,736626,0
+WING.US,D,20250715,000000,317.53,318.12,308.53,317.66,583007,0
+WING.US,D,20250716,000000,320.3,328.18,318.14,326.34,598694,0
+WING.US,D,20250717,000000,326.64,329.97,321.7,328.46,460389,0
+WING.US,D,20250718,000000,329.24,329.99,322.47,329.34,384028,0
+WING.US,D,20250721,000000,330.54,331.44,321.17,322.57,525426,0
+WING.US,D,20250722,000000,320.17,324.255,315.05,320.81,584059,0
+WING.US,D,20250723,000000,320.91,325.1,317.455,319.26,595494,0
+WING.US,D,20250724,000000,315.68,319.64,298.1,299.63,987389,0
+WING.US,D,20250725,000000,302.05,303.4,298.05,302.01,750845,0
+WING.US,D,20250728,000000,302.1,304.25,289.05,289.44,977961,0
+WING.US,D,20250729,000000,289.98,295.075,281.59,290.3,1424468,0
+WING.US,D,20250730,000000,371,375,351.1,368.26,2957916,0
+WING.US,D,20250731,000000,369.86,381.45,366.65,377.34,1153734,0
+WING.US,D,20250801,000000,376.32,380,358.35,362.45,1200043,0
+WING.US,D,20250804,000000,363.47,363.47,347.99,348.67,742270,0
+WING.US,D,20250805,000000,346.39,350.775,335.6,338.57,697734,0
+WING.US,D,20250806,000000,338.45,341.53,333.33,335.95,641913,0
+WING.US,D,20250807,000000,335.01,340.49,324.21,330.72,554567,0
+WING.US,D,20250808,000000,329.65,329.65,309,315.36,1099061,0
+WING.US,D,20250811,000000,317.18,330,314.825,328.55,765798,0
+WING.US,D,20250812,000000,332.42,342.55,330.81,342.16,600795,0
+WING.US,D,20250813,000000,342,343.77,331.185,342.73,564622,0
+WING.US,D,20250814,000000,342.13,343.28,322.14,325.59,735324,0
+WING.US,D,20250815,000000,330.97,344.6,326.43,336.84,1048995,0
+WING.US,D,20250818,000000,338.06,345.81,336.09,339.63,513292,0
+WING.US,D,20250819,000000,338.01,341.1234,330.135,330.92,567020,0
+WING.US,D,20250820,000000,328.96,331.9993,325.35,329.26,446503,0
+WING.US,D,20250821,000000,326.77,327.735,313.95,318.77,739150,0
+WING.US,D,20250822,000000,319.99,333.615,318.455,332.19,980580,0
+WING.US,D,20250825,000000,333.9,334.65,319.62,320.07,1051714,0
+WING.US,D,20250826,000000,320.06,327.15,315,325.34,413832,0
+WING.US,D,20250827,000000,327.42,342.06,326.605,339.33,586212,0
+WING.US,D,20250828,000000,339.52,342.1,330.14,338.62,702281,0
+WING.US,D,20250829,000000,338.55,338.8,321.19,328.12,602241,0
+WING.US,D,20250902,000000,324.78,330.415,316.251,318.61,1294054,0
+WING.US,D,20250903,000000,318.58,324.9999,316.31,322.83,590321,0
+WING.US,D,20250904,000000,319.54,322.175,297.59,308.82,1449897,0
+WING.US,D,20250905,000000,310.97,313.5641,305.87,309.79,353864,0
+WING.US,D,20250908,000000,309.02,309.02,296.14,304.78,1109403,0
+WING.US,D,20250909,000000,304.78,306.59,286,287.45,1890835,0
+WING.US,D,20250910,000000,291.17,291.17,277.9075,280.65,820072,0
+WING.US,D,20250911,000000,281.96,281.96,273.54,274.7,828004,0
+WING.US,D,20250912,000000,274.7,275.6851,261.3,266.02,801946,0
+WING.US,D,20250915,000000,265,275,263.46,267.52,965987,0
+WING.US,D,20250916,000000,267.52,268.4,259.71,261.14,759449,0
+WING.US,D,20250917,000000,261.24,269.48,256.47,257.035,1012588,0
+WING.US,D,20250918,000000,256.3,259,252.5,255.87,769201,0
+WING.US,D,20250919,000000,257.95,262.41,252.28,253.55,1031035,0
+WING.US,D,20250922,000000,254.51,258.6,249.81,255.83,648166,0
+WING.US,D,20250923,000000,254.31,255.41,250.29,254.06,711612,0
+WING.US,D,20250924,000000,250,258.965,250,253.07,715092,0
+WING.US,D,20250925,000000,250.36,251.55,243.93,249.23,844445,0
+WING.US,D,20250926,000000,244.87,248.84,238.42,247.44,1148656,0
+WING.US,D,20250929,000000,250.03,253.29,242.765,251.84,1051882,0
+WING.US,D,20250930,000000,254.5,258.23,250.02,251.68,759257,0
+WING.US,D,20251001,000000,251.5,263.87,248.975,262.56,1040925,0
+WING.US,D,20251002,000000,261.1,273.22,258.98,265.25,1155406,0
+WING.US,D,20251003,000000,264.86,264.96,248.555,251.98,1290683,0
+WING.US,D,20251006,000000,249.4,251.63,239.9,244.02,740440,0
+WING.US,D,20251007,000000,244.06,247,240.72,244.61,688001,0
+WING.US,D,20251008,000000,243.29,249.38,242.16,249.01,568479,0
+WING.US,D,20251009,000000,253.55,254.7499,248.2101,249.75,734563,0
+WING.US,D,20251010,000000,249.98,250.75,239.23,241.25,649120,0
+WING.US,D,20251013,000000,240.11,255.26,240.11,254.9,608657,0
+WING.US,D,20251014,000000,253.54,258.17,250.61,254.99,839652,0
+WING.US,D,20251015,000000,255.5,258.985,249.85,250.3,611507,0
+WING.US,D,20251016,000000,248.76,253.41,245.29,246.27,749666,0
+WING.US,D,20251017,000000,247.45,259.46,246.615,257.04,883460,0
+WING.US,D,20251020,000000,258.15,258.5,253.365,255.54,577577,0
+WING.US,D,20251021,000000,257.88,270.35,255,266.89,894527,0
+WING.US,D,20251022,000000,267.21,268.59,256.1101,262.89,875608,0
+WING.US,D,20251023,000000,259.47,261.4468,251.43,259.14,711864,0
+WING.US,D,20251024,000000,259.34,260.665,254.5575,258.99,426583,0
+WING.US,D,20251027,000000,260.39,261.315,253.435,254.97,410097,0
+WING.US,D,20251028,000000,257.37,257.49,246.77,247.355,387955,0
+WING.US,D,20251029,000000,243.9,248.6699,239,242.575,453472,0
+WING.US,D,20251030,000000,217.552,227.5,207,215.63,2255710,0
+WING.US,D,20251031,000000,215.65,217.462,206,216.63,1418666,0
+WING.US,D,20251103,000000,215.61,218.03,210.06,214.07,1871705,0
+WING.US,D,20251104,000000,219.99,251.63,218.13,237.32,3742100,0
+WING.US,D,20251105,000000,244.1,260.21,241.75,252.84,1811341,0
+WING.US,D,20251106,000000,254.81,255.62,236.42,244.6,1705229,0
+WING.US,D,20251107,000000,240.4,241.3,230.0001,238.18,1087261,0
+WING.US,D,20251110,000000,238.81,241.35,229.67,238,774486,0
+WING.US,D,20251111,000000,238.87,241.2,234.52,239.11,862453,0
+WING.US,D,20251112,000000,240.7,244.55,237.085,241.26,615392,0
+WING.US,D,20251113,000000,240.64,251.06,232.23,235,705575,0
+WING.US,D,20251114,000000,233.33,241.03,229.08,232.89,524838,0
+WING.US,D,20251117,000000,231.51,235.28,224.47,227.29,575774,0
+WING.US,D,20251118,000000,226.5,231.735,223.62,231.1,792075,0
+WING.US,D,20251119,000000,230.91,235.04,226.4425,231.82,609932,0
+WING.US,D,20251120,000000,231.82,243.39,228.02,228.49,929304,0
+WING.US,D,20251121,000000,231.98,246.75,228.93,246.01,854778,0
+WING.US,D,20251124,000000,245.45,249.11,238.44,242.73,670629,0
+WING.US,D,20251125,000000,241.83,265.505,241.83,262.97,1241831,0
+WING.US,D,20251126,000000,262.82,267.43,259.05,259.08,521157,0
+WING.US,D,20251128,000000,259,266.425,254.36,264.73,304244,0
+WING.US,D,20251201,000000,260.39,277.86,259.74,269.23,1067553,0
+WING.US,D,20251202,000000,274.61,279.7995,271.43,274.91,954544,0
+WING.US,D,20251203,000000,274.67,281.28,265.75,268.64,798234,0
+WING.US,D,20251204,000000,268.64,270,258.37,262.89,888417,0
+WING.US,D,20251205,000000,263.07,263.74,254.8,257.56,907354,0
+WING.US,D,20251208,000000,257.93,258.02,241.12,245.95,837414,0
+WING.US,D,20251209,000000,248.97,253.74,246.01,247.49,720591,0
+WING.US,D,20251210,000000,250.01,251.522,240.58,247.3,539494,0
+WING.US,D,20251211,000000,239.43,240.84,231.25,235.24,1042953,0
+WING.US,D,20251212,000000,234.52,242.91,234.52,235.89,812132,0
+WING.US,D,20251215,000000,237,241.35,233.82,239.7,915940,0
+WING.US,D,20251216,000000,240.24,252.36,238.7826,246.56,836086,0
+WING.US,D,20251217,000000,246.56,256.83,245.3588,247.44,882080,0
+WING.US,D,20251218,000000,252.43,257.13,250,254.53,705563,0
+WING.US,D,20251219,000000,256.31,260.28,252.0001,259.2,1210564,0
+WING.US,D,20251222,000000,258.98,259.14,252.5,254.35,500374,0
+WING.US,D,20251223,000000,253.08,253.08,247.35,251.53,655888,0
+WING.US,D,20251224,000000,251.53,254.57,249.16,254.32,229349,0
+WING.US,D,20251226,000000,254.32,260,252.5,256.19,510774,0
+WING.US,D,20251229,000000,253.22,253.22,241.94,243.51,607612,0
+WING.US,D,20251230,000000,242.9,244.265,238.69,240.33,617655,0
+WING.US,D,20251231,000000,239.52,241.0199,236.2,238.49,445248,0
+WING.US,D,20260102,000000,241.69,258.55,240.58,256.84,896647,0
+WING.US,D,20260105,000000,256.06,266.74,255.58,257.82,678483,0
+WING.US,D,20260106,000000,258.21,271.54,257.4121,268.86,757866,0
+WING.US,D,20260107,000000,269,270,257.48,258.14,539258,0
+WING.US,D,20260108,000000,257.75,273.26,255.01,268.69,631273,0
+WING.US,D,20260109,000000,267.91,274.2,261.97,274,489302,0
+WING.US,D,20260112,000000,273.81,285.835,259.79,284.66,700662,0
+WING.US,D,20260113,000000,282.37,283.45,270.395,275.67,493147,0
+WING.US,D,20260114,000000,272.13,276.1199,265,274.61,511406,0
+WING.US,D,20260115,000000,276.05,279.36,264.31,270.73,583816,0
+WING.US,D,20260116,000000,270.23,279.45,266.97,276.31,628534,0
+WING.US,D,20260120,000000,279.11,286.339,266.39,270.24,597664,0
+WING.US,D,20260121,000000,272.73,273.49,256,264.2,546200,0
+WING.US,D,20260122,000000,267.81,272.93,265.835,268.37,380761,0
+WING.US,D,20260123,000000,269.13,276.54,267.17,271.39,363947,0
+WING.US,D,20260126,000000,265.67,274.59,259,273.7,548443,0
+WING.US,D,20260127,000000,275.79,275.95,264.22,274.96,406332,0
+WING.US,D,20260128,000000,279,282,271.19,272.7,497510,0
+WING.US,D,20260129,000000,272.29,274.88,265.07,272.32,425574,0
+WING.US,D,20260130,000000,267.95,273.68,261.4733,265.43,515403,0
+WING.US,D,20260202,000000,261.08,271.17,260.67,266.66,595174,0
+WING.US,D,20260203,000000,264,275.925,262.95,274.72,548239,0
+WING.US,D,20260204,000000,275.86,283.67,271.4556,282.86,752871,0
+WING.US,D,20260205,000000,283.64,288,262.03,266.17,715035,0
+WING.US,D,20260206,000000,265.9,274.0999,263.75,264.01,578828,0
+WING.US,D,20260209,000000,267.19,283.95,265.3,281.75,725957,0
+WING.US,D,20260210,000000,265.22,271.94,255.37,259.64,1099703,0
+WING.US,D,20260211,000000,259.44,263,242.64,243.66,1136609,0
+WING.US,D,20260212,000000,243.35,247.66,223.13,224,1323242,0
+WING.US,D,20260213,000000,220.33,226.145,218.11,221.65,1009294,0
+WING.US,D,20260217,000000,220.45,253.4,220.45,251.78,2073964,0
+WING.US,D,20260218,000000,281,302.8,268.54,279.49,2873972,0
diff --git a/daily/us/nasdaq stocks/3/wkhs.us.txt b/daily/us/nasdaq stocks/3/wkhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcc5bab44ab19b910895843a900b81205a25296a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wkhs.us.txt	
@@ -0,0 +1,2543 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WKHS.US,D,20160107,000000,20250,28500,20250,20250,13.8956,0
+WKHS.US,D,20160108,000000,21000,21000,19500,19500,7.66033,0
+WKHS.US,D,20160111,000000,20250,20250,17250.2,17623.8,3.40533,0
+WKHS.US,D,20160112,000000,17656.2,17656.2,15240.4,15450,10.8589,0
+WKHS.US,D,20160113,000000,16350,16350,15000,15000.2,3.31799,0
+WKHS.US,D,20160114,000000,13980,15600,13110,15600,4.82666,0
+WKHS.US,D,20160115,000000,15477,15600,12420,13350,6.77266,0
+WKHS.US,D,20160119,000000,15000,15000,13290,13290,5.36666,0
+WKHS.US,D,20160120,000000,14850,14850,13500,13500,2.23666,0
+WKHS.US,D,20160121,000000,13673,14999.8,13650,14999.8,0.991666,0
+WKHS.US,D,20160122,000000,15750,15900,15390,15853.4,2.13499,0
+WKHS.US,D,20160125,000000,16620,16620,15699,16470,2.48199,0
+WKHS.US,D,20160126,000000,16470,16470,16127,16200,0.495333,0
+WKHS.US,D,20160127,000000,16200,16920,15000,15000,8.92999,0
+WKHS.US,D,20160128,000000,15838.8,15838.8,15562.8,15562.8,0.266666,0
+WKHS.US,D,20160129,000000,15000,15000.2,14370,14700.2,3.09499,0
+WKHS.US,D,20160201,000000,14310,14310,13962.2,14034,0.965333,0
+WKHS.US,D,20160202,000000,14100.2,15000,14100,14970,1.94333,0
+WKHS.US,D,20160203,000000,15000,16500,15000,16140,0.556666,0
+WKHS.US,D,20160204,000000,16200,16577,16200,16577,0.745333,0
+WKHS.US,D,20160205,000000,17249.8,17250,16740,16740,0.948333,0
+WKHS.US,D,20160208,000000,16740,16740,15810,15810,4.33466,0
+WKHS.US,D,20160209,000000,15750.2,16200,15630,16110,10.6116,0
+WKHS.US,D,20160210,000000,16410,16410,15000,15000,0.673333,0
+WKHS.US,D,20160211,000000,15000,15690,14670,14670,1.09133,0
+WKHS.US,D,20160212,000000,14700,14880,14670,14820,3.34333,0
+WKHS.US,D,20160216,000000,14994,15000,14370,14940,1.51499,0
+WKHS.US,D,20160217,000000,15269.6,15900,15180,15390,4.40099,0
+WKHS.US,D,20160218,000000,15573,16200,15150,16200,4.62633,0
+WKHS.US,D,20160222,000000,15120,15945.6,15060,15945.6,2.54899,0
+WKHS.US,D,20160223,000000,15480,16140,15480,16139.8,0.728333,0
+WKHS.US,D,20160224,000000,15900,16110,15450,15750,2.07599,0
+WKHS.US,D,20160225,000000,15420,16110,15240.4,15690,2.84066,0
+WKHS.US,D,20160226,000000,15930,15990,15465,15570,1.00033,0
+WKHS.US,D,20160229,000000,15840,15840,15300,15420,2.07333,0
+WKHS.US,D,20160301,000000,15390,15990,15300,15960,1.72633,0
+WKHS.US,D,20160302,000000,15750,16140,15750,16050,3.74299,0
+WKHS.US,D,20160303,000000,15300,16770,15300,16650,7.14299,0
+WKHS.US,D,20160304,000000,17280,18750,17280,18749.8,11.3213,0
+WKHS.US,D,20160307,000000,18750,22500,18540,21300,9.32733,0
+WKHS.US,D,20160308,000000,20790,21000,19725,20279.8,7.78899,0
+WKHS.US,D,20160309,000000,21060,21060,17382.6,19350,13.5286,0
+WKHS.US,D,20160310,000000,20700,20958,20370,20520,2.18966,0
+WKHS.US,D,20160311,000000,21840,22140,19500,20580.2,17.1843,0
+WKHS.US,D,20160314,000000,20868,25050,20400,24660,29.8809,0
+WKHS.US,D,20160315,000000,24600,29670,23520,29670,40.1126,0
+WKHS.US,D,20160316,000000,27840,33600,26700,31710,49.5963,0
+WKHS.US,D,20160317,000000,32040,34950,31020,32190,45.2536,0
+WKHS.US,D,20160318,000000,32940,33000,27000,27420,70.6319,0
+WKHS.US,D,20160321,000000,26970,26999.8,24030,24150,33.8693,0
+WKHS.US,D,20160322,000000,24390,26340,22200,26340,19.1289,0
+WKHS.US,D,20160323,000000,26100,26640,23550,25320,14.0313,0
+WKHS.US,D,20160324,000000,25020,28440,23988,26310,10.4553,0
+WKHS.US,D,20160328,000000,26220,27270,24600,25770,9.98566,0
+WKHS.US,D,20160329,000000,25950,26310,25320,25980,5.46266,0
+WKHS.US,D,20160330,000000,26670,28499.8,26010,26130,11.5953,0
+WKHS.US,D,20160331,000000,26340,28230,25899.4,27510,11.1339,0
+WKHS.US,D,20160401,000000,27330,28500,27150,28230,31.3709,0
+WKHS.US,D,20160404,000000,28500,30600,28500,30600,9.59466,0
+WKHS.US,D,20160405,000000,30330,30750,29970.2,30750,15.5413,0
+WKHS.US,D,20160406,000000,30750,31140,29430,30120,15.2029,0
+WKHS.US,D,20160407,000000,30090,34230,30090,34230,30.1219,0
+WKHS.US,D,20160408,000000,34230,35100,32700,33300,33.5606,0
+WKHS.US,D,20160411,000000,33750,33750,29730,32700,27.7019,0
+WKHS.US,D,20160412,000000,33810,33810,30750,32100,17.9236,0
+WKHS.US,D,20160413,000000,32610,33000,30960,32250,22.4409,0
+WKHS.US,D,20160414,000000,32970,32970,30330,30750,23.8819,0
+WKHS.US,D,20160415,000000,31440,31980,28200,28200,29.4486,0
+WKHS.US,D,20160418,000000,28620,28980,26220,26430,37.9346,0
+WKHS.US,D,20160419,000000,26670,28020,24960.2,25410,33.0339,0
+WKHS.US,D,20160420,000000,25830,26760,21750,25350,173.743,0
+WKHS.US,D,20160421,000000,24960,24960,22500,22920,45.5573,0
+WKHS.US,D,20160422,000000,22710,22800,22327.4,22680,28.6809,0
+WKHS.US,D,20160425,000000,22530,22710,19950,20490,31.9003,0
+WKHS.US,D,20160426,000000,20970,22380,19650,22380,44.1636,0
+WKHS.US,D,20160427,000000,20610,21900,18301.4,21360,84.5249,0
+WKHS.US,D,20160428,000000,20010,22380,20010,21390,29.3249,0
+WKHS.US,D,20160429,000000,21390,23310,21180,23190,20.2636,0
+WKHS.US,D,20160502,000000,23070,25950,22065.6,24900,27.5396,0
+WKHS.US,D,20160503,000000,25140,25200,24807,25200,27.7419,0
+WKHS.US,D,20160504,000000,25230,25470,24930,25438.6,8.66966,0
+WKHS.US,D,20160505,000000,25350,25350,23100,23400,14.9489,0
+WKHS.US,D,20160506,000000,23160,23310,20880.2,21690,39.7636,0
+WKHS.US,D,20160509,000000,21600,22143,21000,21630,16.9793,0
+WKHS.US,D,20160510,000000,21660,22470,21360,21660,11.3929,0
+WKHS.US,D,20160511,000000,21450,22470,21000,21300,13.0196,0
+WKHS.US,D,20160512,000000,21570,23220,21330,22410,8.21466,0
+WKHS.US,D,20160513,000000,22080,22500,20760,21240,12.0299,0
+WKHS.US,D,20160516,000000,21090,22020,21090,21720,4.07133,0
+WKHS.US,D,20160517,000000,21840,21840,20250,20490,8.77399,0
+WKHS.US,D,20160518,000000,20610,21270,19980,20160,11.9263,0
+WKHS.US,D,20160519,000000,20610,20940,20160,20820,8.33099,0
+WKHS.US,D,20160520,000000,20250,21000,20250,20880,14.2539,0
+WKHS.US,D,20160523,000000,20190,21000,20190,20700,11.6353,0
+WKHS.US,D,20160524,000000,20610,21600,20220,21450,12.9159,0
+WKHS.US,D,20160525,000000,21810,21810,20610,21720,8.16099,0
+WKHS.US,D,20160526,000000,21600,21600,20460,21540,6.33199,0
+WKHS.US,D,20160527,000000,21090,21290.4,20730,20970,3.65633,0
+WKHS.US,D,20160531,000000,21240,21270,20520,20970,6.65099,0
+WKHS.US,D,20160601,000000,21000,21000,20400,20850,5.32533,0
+WKHS.US,D,20160602,000000,20850,21450,20610,21000,6.97099,0
+WKHS.US,D,20160603,000000,20670,21000,20160,20670,3.32866,0
+WKHS.US,D,20160606,000000,20340,25800,20340,24750,31.5286,0
+WKHS.US,D,20160607,000000,25200,25200,20820,24540,39.1443,0
+WKHS.US,D,20160608,000000,24210,25950,24120,25200,21.8603,0
+WKHS.US,D,20160609,000000,24240,25800,24240,25050,23.3196,0
+WKHS.US,D,20160610,000000,25140,26250,24870,25950,30.6466,0
+WKHS.US,D,20160613,000000,24900,26250,21060,21120,39.2646,0
+WKHS.US,D,20160614,000000,22230,22230,20280,21210,28.6559,0
+WKHS.US,D,20160615,000000,21090,21600,20640,20790,23.5449,0
+WKHS.US,D,20160616,000000,20850,21390,19980,20910,22.1423,0
+WKHS.US,D,20160617,000000,21000,21000,19950,20040.2,11.1453,0
+WKHS.US,D,20160620,000000,20400,20970,20040,20730,16.5726,0
+WKHS.US,D,20160621,000000,20100,20880,20100,20730,15.0723,0
+WKHS.US,D,20160622,000000,20550,20820,19950,20730,19.4439,0
+WKHS.US,D,20160623,000000,20700,20970,20040,20730,24.6053,0
+WKHS.US,D,20160624,000000,19950,21930,19950,21750,46.8019,0
+WKHS.US,D,20160627,000000,21180,22050,19350,19980,39.7106,0
+WKHS.US,D,20160628,000000,21570,21570,18840,18990,44.2969,0
+WKHS.US,D,20160629,000000,21930,21930,19470,20790,29.0083,0
+WKHS.US,D,20160630,000000,20790,20790,18960,20550,18.0229,0
+WKHS.US,D,20160701,000000,21000,21000,19350,19980,17.5916,0
+WKHS.US,D,20160705,000000,20250,20970,19815,20490,14.3383,0
+WKHS.US,D,20160706,000000,20550,20820,19740,20550,19.4713,0
+WKHS.US,D,20160707,000000,20730,22140,20400,21690,40.3153,0
+WKHS.US,D,20160708,000000,21720,22500,21720,22050,23.9413,0
+WKHS.US,D,20160711,000000,22200,22200,20250,21030,22.5663,0
+WKHS.US,D,20160712,000000,20580,21600,20460,21600,40.2209,0
+WKHS.US,D,20160713,000000,21600,21600,20310,20700,14.5419,0
+WKHS.US,D,20160714,000000,20700,21270,20256,20370,19.9363,0
+WKHS.US,D,20160715,000000,20670,21240,19508.4,19890,26.7629,0
+WKHS.US,D,20160718,000000,19650,20040,16650,17370,68.3886,0
+WKHS.US,D,20160719,000000,17280,19020,17280,18690,18.2509,0
+WKHS.US,D,20160720,000000,18690,18750,17940,18120,20.0743,0
+WKHS.US,D,20160721,000000,17970,18750,17460,18060,17.8626,0
+WKHS.US,D,20160722,000000,18060,18600,17760,18540,4.35166,0
+WKHS.US,D,20160725,000000,18720,19410,18090,19140,19.2033,0
+WKHS.US,D,20160726,000000,18990,19650,17460,18240,22.0009,0
+WKHS.US,D,20160727,000000,18300,19200,18300,19170,7.46899,0
+WKHS.US,D,20160728,000000,19499.8,19590,19050,19470,11.3716,0
+WKHS.US,D,20160729,000000,19080,19920,19080,19710,7.55533,0
+WKHS.US,D,20160801,000000,19860,20250,19290,19560,6.41799,0
+WKHS.US,D,20160802,000000,19410,19950,19260,19500,7.11266,0
+WKHS.US,D,20160803,000000,19590,19650,18900,18990,10.8419,0
+WKHS.US,D,20160804,000000,19050,19320,19050,19200,6.01233,0
+WKHS.US,D,20160805,000000,19500,19800,19350,19530,16.9283,0
+WKHS.US,D,20160808,000000,19860,19950,19170,19770,12.1256,0
+WKHS.US,D,20160809,000000,19350,20907.8,19350,20520,12.4933,0
+WKHS.US,D,20160810,000000,20880,21000,20460,21000,16.1759,0
+WKHS.US,D,20160811,000000,20760,21810,19740,21630,15.9716,0
+WKHS.US,D,20160812,000000,21030,23370,20610,20760,37.2919,0
+WKHS.US,D,20160815,000000,20610,21390,20490,21030,19.8713,0
+WKHS.US,D,20160816,000000,21420,22037.4,20460,21780,11.6916,0
+WKHS.US,D,20160817,000000,21300,22200,20850,21293.8,18.7079,0
+WKHS.US,D,20160818,000000,21000,22200,20730,21900,30.0313,0
+WKHS.US,D,20160819,000000,21930,22500,21330,22410,30.9663,0
+WKHS.US,D,20160822,000000,22260,24270,21960,23370,39.5349,0
+WKHS.US,D,20160823,000000,23580,24000,22650,23370,12.5636,0
+WKHS.US,D,20160824,000000,23220,23970,22050,22410,26.1359,0
+WKHS.US,D,20160825,000000,22200,23850,21630,23430,16.0203,0
+WKHS.US,D,20160826,000000,23250,24660,22860,24360,24.6779,0
+WKHS.US,D,20160829,000000,24540,24540,23280,24000,14.5983,0
+WKHS.US,D,20160830,000000,23790,25050,23700,24660,16.3326,0
+WKHS.US,D,20160831,000000,24870,24900,23850,24600,10.7889,0
+WKHS.US,D,20160901,000000,24810,25290,24150,24330,9.98099,0
+WKHS.US,D,20160902,000000,24720,24720,24150,24270,8.62399,0
+WKHS.US,D,20160906,000000,24120,24930,23880,24600,11.3299,0
+WKHS.US,D,20160907,000000,24420,25560,24030,25425,11.6179,0
+WKHS.US,D,20160908,000000,25500,26970,24900,25590,26.9696,0
+WKHS.US,D,20160909,000000,25680,26160,24480,24480,13.5733,0
+WKHS.US,D,20160912,000000,24840,24840,23250,24600,18.0836,0
+WKHS.US,D,20160913,000000,24510,26070,24300,24330,16.9569,0
+WKHS.US,D,20160914,000000,24390,24750,23730,23940,12.2943,0
+WKHS.US,D,20160915,000000,24330,25170,23910,24870,18.3549,0
+WKHS.US,D,20160916,000000,25050,27150,24957,26730,34.5859,0
+WKHS.US,D,20160919,000000,29820,30900,27870,28020,130.527,0
+WKHS.US,D,20160920,000000,29550,29550,26550,27540,56.1536,0
+WKHS.US,D,20160921,000000,27240,27240,24960,25650,98.7896,0
+WKHS.US,D,20160922,000000,26190,26580,24090,24510,56.3016,0
+WKHS.US,D,20160923,000000,24660,24900,22888.8,24450,40.2333,0
+WKHS.US,D,20160926,000000,24300,24420,20910.2,22170,92.7843,0
+WKHS.US,D,20160927,000000,22050,22860,21990,22620,21.1586,0
+WKHS.US,D,20160928,000000,22470,22799.8,22230,22620,12.5133,0
+WKHS.US,D,20160929,000000,22440,22650,21908.4,22080,14.4303,0
+WKHS.US,D,20160930,000000,22200,22320,21450,21630,23.3419,0
+WKHS.US,D,20161003,000000,21750,21780,19860,20070,35.9279,0
+WKHS.US,D,20161004,000000,19560,21219.6,19530,20340,23.0779,0
+WKHS.US,D,20161005,000000,20340,20880,19980,20580,21.2976,0
+WKHS.US,D,20161006,000000,20550,21300,20400,21120,9.34266,0
+WKHS.US,D,20161007,000000,21120,21240,19800,20130,26.4233,0
+WKHS.US,D,20161010,000000,20130,22230,19920,21900,22.6039,0
+WKHS.US,D,20161011,000000,21930,22620,20460,20700,27.6799,0
+WKHS.US,D,20161012,000000,20820,20992.4,20250,20520,8.68633,0
+WKHS.US,D,20161013,000000,20460,21300,20414.4,20790,11.1229,0
+WKHS.US,D,20161014,000000,20550,21750,20550,21300,11.2126,0
+WKHS.US,D,20161017,000000,21319.2,21720,21000,21630,8.03999,0
+WKHS.US,D,20161018,000000,21660,22380,21510,21960,9.14466,0
+WKHS.US,D,20161019,000000,22350,22350,21540,21810,9.90766,0
+WKHS.US,D,20161020,000000,21630,21870,20850,21690,9.23033,0
+WKHS.US,D,20161021,000000,21420,21480,20700,20850,9.31433,0
+WKHS.US,D,20161024,000000,21060,21270,20730,20940,6.74099,0
+WKHS.US,D,20161025,000000,20850,20957.4,20550,20730,8.84266,0
+WKHS.US,D,20161026,000000,20730,21000,20190,20400,8.08799,0
+WKHS.US,D,20161027,000000,20580,20580,19680,19890,8.72133,0
+WKHS.US,D,20161028,000000,19830,20490,19830,19920,9.86466,0
+WKHS.US,D,20161031,000000,20070,20100,19500,19920,11.5436,0
+WKHS.US,D,20161101,000000,20100,20940,19260,19650,23.8816,0
+WKHS.US,D,20161102,000000,19650,19833.4,19410,19620,8.63299,0
+WKHS.US,D,20161103,000000,19800,19800,19080,19290,19.5356,0
+WKHS.US,D,20161104,000000,19440.2,19440.2,19050,19110,6.75633,0
+WKHS.US,D,20161107,000000,19470,21030,19470,20910,13.2486,0
+WKHS.US,D,20161108,000000,21120,22350,20280,20550,20.7303,0
+WKHS.US,D,20161109,000000,20400,21540,19530,21360,20.4456,0
+WKHS.US,D,20161110,000000,21750,22355,20400,20820,13.0719,0
+WKHS.US,D,20161111,000000,20640,22050,20640,22020,17.1199,0
+WKHS.US,D,20161114,000000,22470,22500,22050,22500,18.7263,0
+WKHS.US,D,20161115,000000,22350,22417.2,21750,21780,11.1983,0
+WKHS.US,D,20161116,000000,21930,22165.8,21900.2,22050,4.87899,0
+WKHS.US,D,20161117,000000,22260,22830,21780,22080,25.0943,0
+WKHS.US,D,20161118,000000,22200,22680,22200,22680,10.2593,0
+WKHS.US,D,20161121,000000,22830,23430,22560,23370,11.8199,0
+WKHS.US,D,20161122,000000,23310,23430,22950,23340,16.5633,0
+WKHS.US,D,20161123,000000,23340,23820,22800,23760,8.27366,0
+WKHS.US,D,20161125,000000,23550,25860,23550,25560,10.3913,0
+WKHS.US,D,20161128,000000,25800,26130,24300,24930,18.6033,0
+WKHS.US,D,20161129,000000,25050,25050,23580,23820,10.0509,0
+WKHS.US,D,20161130,000000,24030,24569.8,22080,22230,15.6663,0
+WKHS.US,D,20161201,000000,22440,22440,21270,21390,12.9173,0
+WKHS.US,D,20161202,000000,21300,21990,21150,21180,13.2189,0
+WKHS.US,D,20161205,000000,21450,22890,21243.4,22500,14.5126,0
+WKHS.US,D,20161206,000000,22743,22743,22050,22200,11.7536,0
+WKHS.US,D,20161207,000000,21990,22620,21450,21480,6.63599,0
+WKHS.US,D,20161208,000000,21690,22080,21300,21450,10.3379,0
+WKHS.US,D,20161209,000000,21750,22320,21450,21840,6.61299,0
+WKHS.US,D,20161212,000000,21900,21960,21210,21450,12.3623,0
+WKHS.US,D,20161213,000000,21750,21750,20520,21030,13.2773,0
+WKHS.US,D,20161214,000000,21000,21179.8,20610,20670,9.39733,0
+WKHS.US,D,20161215,000000,20880,21060,20400,20850,11.0156,0
+WKHS.US,D,20161216,000000,20970,21000,20700,20880,19.7199,0
+WKHS.US,D,20161219,000000,21045,21630,20970,21060,16.5713,0
+WKHS.US,D,20161220,000000,21180,21750,20820,21720,10.8609,0
+WKHS.US,D,20161221,000000,21840,22050,20940,21180,16.0169,0
+WKHS.US,D,20161222,000000,21330,21570,20850,21330,8.48666,0
+WKHS.US,D,20161223,000000,20583.8,22320,20550,22020,9.20466,0
+WKHS.US,D,20161227,000000,21780,22289.8,21630,22110,15.7636,0
+WKHS.US,D,20161228,000000,22229,22590,21570,22230,13.1203,0
+WKHS.US,D,20161229,000000,22380,22740,22050,22350,15.5643,0
+WKHS.US,D,20161230,000000,22380,22380,20880,21180,26.1999,0
+WKHS.US,D,20170103,000000,21570,21875.8,20550,20670,18.8479,0
+WKHS.US,D,20170104,000000,20730,21060,20310,20550,18.4113,0
+WKHS.US,D,20170105,000000,20640,20700,19980,20250,6.53199,0
+WKHS.US,D,20170106,000000,20520,20520,19230,19350,22.4953,0
+WKHS.US,D,20170109,000000,19350,19380,17085.4,17130,56.9436,0
+WKHS.US,D,20170110,000000,17100,17412,16080,16200,41.8219,0
+WKHS.US,D,20170111,000000,16500,17130,15599.8,16380,58.7343,0
+WKHS.US,D,20170112,000000,16350,17700,16110,17670,29.4453,0
+WKHS.US,D,20170113,000000,18570,18937.4,17850,17970,26.9153,0
+WKHS.US,D,20170117,000000,17910,17980.6,17070,17220,27.5859,0
+WKHS.US,D,20170118,000000,17400,17400,15840,15900,33.0149,0
+WKHS.US,D,20170119,000000,15990,16410,14310,14340,96.4216,0
+WKHS.US,D,20170120,000000,14700,15018,14430,14580,36.1929,0
+WKHS.US,D,20170123,000000,14670,14999.8,13500,13530,41.3596,0
+WKHS.US,D,20170124,000000,13650,13875,11010,11280,154.85,0
+WKHS.US,D,20170125,000000,11490,11579.7,9090,10260,162.318,0
+WKHS.US,D,20170126,000000,10260,12240,10230,10380,112.969,0
+WKHS.US,D,20170127,000000,9090,9630,8790,9270,637.514,0
+WKHS.US,D,20170130,000000,9570,9900,9270,9870,239.31,0
+WKHS.US,D,20170131,000000,9930,9930,9450,9720,62.2159,0
+WKHS.US,D,20170201,000000,9780,9780,8730,9210,114.923,0
+WKHS.US,D,20170202,000000,9240,9360,8880,8910,58.5066,0
+WKHS.US,D,20170203,000000,9060,9119.7,8220,8430,76.8036,0
+WKHS.US,D,20170206,000000,8400,8878.5,8250,8610,54.7609,0
+WKHS.US,D,20170207,000000,8610,8790,7830,8640,96.8053,0
+WKHS.US,D,20170208,000000,8610,8910,8400,8733.3,73.2639,0
+WKHS.US,D,20170209,000000,8760,8769.6,8220,8340,30.2566,0
+WKHS.US,D,20170210,000000,8310,8730,7890,8460,56.3949,0
+WKHS.US,D,20170213,000000,8400,8820,8400,8670,36.1039,0
+WKHS.US,D,20170214,000000,8670,8818.5,8160,8520,37.2663,0
+WKHS.US,D,20170215,000000,8430,8760,8250,8670,56.8123,0
+WKHS.US,D,20170216,000000,8670,9450,8670,9300,141.479,0
+WKHS.US,D,20170217,000000,9390,10140,9270,9630,223.087,0
+WKHS.US,D,20170221,000000,10200,11040,9600,9750,410.414,0
+WKHS.US,D,20170222,000000,9840,10203.6,9390,9570,172.338,0
+WKHS.US,D,20170223,000000,9600,9630,9150,9180,98.8603,0
+WKHS.US,D,20170224,000000,9210,9510,8640,9090,122.763,0
+WKHS.US,D,20170227,000000,9450,9930,9000,9060,145.576,0
+WKHS.US,D,20170228,000000,9090,9270,8580,8610,119.566,0
+WKHS.US,D,20170301,000000,8760,9330,8760,9060,102.523,0
+WKHS.US,D,20170302,000000,9180,9360,8910,9000,47.7079,0
+WKHS.US,D,20170303,000000,9000,9029.7,8700,8850,47.6716,0
+WKHS.US,D,20170306,000000,8850,8850,8370,8700,61.5423,0
+WKHS.US,D,20170307,000000,8940,9075,8340,8670,107.571,0
+WKHS.US,D,20170308,000000,8790,8790,8460,8670,40.4896,0
+WKHS.US,D,20170309,000000,8700,8700,8250,8430,57.2226,0
+WKHS.US,D,20170310,000000,8460,8460,7950,8040,55.0886,0
+WKHS.US,D,20170313,000000,8189.7,8502,7890,8220,58.2053,0
+WKHS.US,D,20170314,000000,8250,8370.3,7920,7950,47.8996,0
+WKHS.US,D,20170315,000000,7920,7950,6660,6840,136.113,0
+WKHS.US,D,20170316,000000,6810,6870,6420,6870,52.0233,0
+WKHS.US,D,20170317,000000,6810,7296,6810,7050,62.0803,0
+WKHS.US,D,20170320,000000,7110,7110,6000,6390,85.4526,0
+WKHS.US,D,20170321,000000,6450,6540,5550,5580,111.649,0
+WKHS.US,D,20170322,000000,5700,6300,5610,6060,69.3413,0
+WKHS.US,D,20170323,000000,6210,6480,6000,6120,40.9716,0
+WKHS.US,D,20170324,000000,6150,6457.5,6150,6300,27.7343,0
+WKHS.US,D,20170327,000000,6240,6510,6030,6420,27.9236,0
+WKHS.US,D,20170328,000000,6450,6840,6300,6630,49.4806,0
+WKHS.US,D,20170329,000000,6630,8070,6630,7740,140.494,0
+WKHS.US,D,20170330,000000,7770,7799.7,7200,7380,88.5346,0
+WKHS.US,D,20170331,000000,7350,8070,7200,7890,83.4616,0
+WKHS.US,D,20170403,000000,7950,7989,7320,7440,33.6366,0
+WKHS.US,D,20170404,000000,7380,7890,7140,7260,49.6293,0
+WKHS.US,D,20170405,000000,7350,7710,6840,6870,26.9559,0
+WKHS.US,D,20170406,000000,6780,7707,6660,6930,37.7693,0
+WKHS.US,D,20170407,000000,6900,7200,6690,6840,28.3219,0
+WKHS.US,D,20170410,000000,6810,7290,6660,6690,34.1686,0
+WKHS.US,D,20170411,000000,6660,7170,6360,6480,66.5449,0
+WKHS.US,D,20170412,000000,6450,6540,5820,5850,58.9413,0
+WKHS.US,D,20170413,000000,5850,6210,5700,5790,54.6353,0
+WKHS.US,D,20170417,000000,5700,6960,5700,6810,105.135,0
+WKHS.US,D,20170418,000000,6780,7020,6300,6780,40.5329,0
+WKHS.US,D,20170419,000000,6840,7260,6609.6,7170,44.5806,0
+WKHS.US,D,20170420,000000,7200,7500,6750,6900,33.0596,0
+WKHS.US,D,20170421,000000,6900,6930,6660,6720,19.3636,0
+WKHS.US,D,20170424,000000,6810,7050,6600,6750,62.7986,0
+WKHS.US,D,20170425,000000,6780,7110,6390,6480,70.0769,0
+WKHS.US,D,20170426,000000,6450,6716.7,6300,6540,45.9289,0
+WKHS.US,D,20170427,000000,6600,6660,6210,6270,31.6673,0
+WKHS.US,D,20170428,000000,6210,6270,6000,6120,55.8246,0
+WKHS.US,D,20170501,000000,6150,6180,5700,6000,110.873,0
+WKHS.US,D,20170502,000000,6960,7206.3,6360,6450,142.299,0
+WKHS.US,D,20170503,000000,6780,7219.2,6480,6900,209.426,0
+WKHS.US,D,20170504,000000,7500,9270,6960,8820,503.231,0
+WKHS.US,D,20170505,000000,9000,13380,9000,10860,2807.57,0
+WKHS.US,D,20170508,000000,11430,11670,8730,9480,812.401,0
+WKHS.US,D,20170509,000000,9570,10140,8730,8760,373.194,0
+WKHS.US,D,20170510,000000,8970,9780,7800,8070,357.965,0
+WKHS.US,D,20170511,000000,8130,8193.3,6813.9,7590,300.797,0
+WKHS.US,D,20170512,000000,7590,8520,7050,8430,279.156,0
+WKHS.US,D,20170515,000000,8370,9900,8130,9210,475.968,0
+WKHS.US,D,20170516,000000,9510,9630,8820,9510,118.107,0
+WKHS.US,D,20170517,000000,9300,10140,9150,9960,186.855,0
+WKHS.US,D,20170518,000000,9780,10920,9600.3,10560,200.022,0
+WKHS.US,D,20170519,000000,10470,11190,10320,11040,247.776,0
+WKHS.US,D,20170522,000000,11040,12120,10650,11880,255.129,0
+WKHS.US,D,20170523,000000,11970,12000,11430,11490,156.126,0
+WKHS.US,D,20170524,000000,11520,11610,10290,10980,312.075,0
+WKHS.US,D,20170525,000000,11010,11298.3,10620,10950,114.605,0
+WKHS.US,D,20170526,000000,10950,11052,9870,10500,141.933,0
+WKHS.US,D,20170530,000000,10500,10500,9900,10440,73.0503,0
+WKHS.US,D,20170531,000000,10500,11610,10290,10560,340.954,0
+WKHS.US,D,20170601,000000,10860,11220,10500,10800,141.474,0
+WKHS.US,D,20170602,000000,11160,11175,10500,10680,68.6629,0
+WKHS.US,D,20170605,000000,11010,11039.7,10410,10470,90.7306,0
+WKHS.US,D,20170606,000000,10560,10950,10350,10620,77.3056,0
+WKHS.US,D,20170607,000000,10620,10800,10412.4,10710,39.8549,0
+WKHS.US,D,20170608,000000,10680,11640,10650,11580,318.981,0
+WKHS.US,D,20170609,000000,11700,11820,11070,11280,157.452,0
+WKHS.US,D,20170612,000000,11340,11400,11010,11160,72.0476,0
+WKHS.US,D,20170613,000000,11160,11280,11010,11100,49.3349,0
+WKHS.US,D,20170614,000000,11070,11130,10500,10800,76.3356,0
+WKHS.US,D,20170615,000000,10650,10830,10590,10800,59.9529,0
+WKHS.US,D,20170616,000000,10830,12300,10830,12150,797.327,0
+WKHS.US,D,20170619,000000,12810,12840,11160,12120,766.628,0
+WKHS.US,D,20170620,000000,12090,13410,11730,13140,466.779,0
+WKHS.US,D,20170621,000000,13290,14250,12780,13920,438.653,0
+WKHS.US,D,20170622,000000,14010,14670,13680,14160,296.726,0
+WKHS.US,D,20170623,000000,13500,13500,12600,12690,652.987,0
+WKHS.US,D,20170626,000000,12600,12690,11790,12030,174.312,0
+WKHS.US,D,20170627,000000,12060,12060,10950,10950,173.825,0
+WKHS.US,D,20170628,000000,10830,11310,10500,10650,181.408,0
+WKHS.US,D,20170629,000000,10740,11910,10710,11820,650.549,0
+WKHS.US,D,20170630,000000,11790,11790,10800,11070,200.926,0
+WKHS.US,D,20170703,000000,10980,11310,9900,10230,173.156,0
+WKHS.US,D,20170705,000000,10320,10391.1,8580,9120,383.338,0
+WKHS.US,D,20170706,000000,9270,9270,8760,8940,145.732,0
+WKHS.US,D,20170707,000000,8880,9000,8280,8550,142.132,0
+WKHS.US,D,20170710,000000,8400,8400,7860,8190,98.6293,0
+WKHS.US,D,20170711,000000,8250,8535,8010,8130,145.293,0
+WKHS.US,D,20170712,000000,8130,8850,8130,8850,122.416,0
+WKHS.US,D,20170713,000000,8850,9540,8460,8670,234.155,0
+WKHS.US,D,20170714,000000,8730,9090,8250,8460,80.2543,0
+WKHS.US,D,20170717,000000,8520,8790,8460,8700,53.0006,0
+WKHS.US,D,20170718,000000,8760,9507,8760,9405,317.665,0
+WKHS.US,D,20170719,000000,9660,9690,8941.2,9270,125.038,0
+WKHS.US,D,20170720,000000,9330,9330,8580,8730,146.074,0
+WKHS.US,D,20170721,000000,8850,8910,8340,8850,61.1856,0
+WKHS.US,D,20170724,000000,8940,9115.5,8550,9000,47.5366,0
+WKHS.US,D,20170725,000000,9150,9165.6,8850,8850,43.7909,0
+WKHS.US,D,20170726,000000,8910,9000,8610,8700,59.2213,0
+WKHS.US,D,20170727,000000,8700,8850,8610,8670,33.2313,0
+WKHS.US,D,20170728,000000,8790,9000.3,8550,8880,52.0876,0
+WKHS.US,D,20170731,000000,9000,9030,8610,8790,39.6506,0
+WKHS.US,D,20170801,000000,9240,9330,8820,9030,174.79,0
+WKHS.US,D,20170802,000000,9000,9000,8700,8760,29.9069,0
+WKHS.US,D,20170803,000000,8760,8910,8550,8550,62.0089,0
+WKHS.US,D,20170804,000000,8580,8639.7,7830,7834.2,120.353,0
+WKHS.US,D,20170807,000000,8100,8400,7950,7980,72.6276,0
+WKHS.US,D,20170808,000000,8220,8292.6,7713,7890,115.115,0
+WKHS.US,D,20170809,000000,8190,8190,7752.9,7920,79.3106,0
+WKHS.US,D,20170810,000000,7860.3,8070,7740,7830,63.0863,0
+WKHS.US,D,20170811,000000,7800,8040,7710,7800,31.1756,0
+WKHS.US,D,20170814,000000,7980,8610,7860,8280,49.7253,0
+WKHS.US,D,20170815,000000,8400,8400,8100,8160,96.5146,0
+WKHS.US,D,20170816,000000,8130,8220,7950,7950,28.6176,0
+WKHS.US,D,20170817,000000,8400,8695.8,8136.9,8430,90.9336,0
+WKHS.US,D,20170818,000000,7800,8910,7800,8850,79.1989,0
+WKHS.US,D,20170821,000000,8760,9240,8640,9240,83.0099,0
+WKHS.US,D,20170822,000000,9300,9660,9180.6,9390,100.008,0
+WKHS.US,D,20170823,000000,9300,9510,9000,9180,39.3356,0
+WKHS.US,D,20170824,000000,9270,9750,9180,9750,63.4059,0
+WKHS.US,D,20170825,000000,9900,10020,9360,9750,96.5579,0
+WKHS.US,D,20170828,000000,10050,10710,9900.6,10380,173.855,0
+WKHS.US,D,20170829,000000,10260,10530,9840,10080,106.473,0
+WKHS.US,D,20170830,000000,10170,10650,10152,10260,79.7136,0
+WKHS.US,D,20170831,000000,10230,10500,10110,10110,49.4936,0
+WKHS.US,D,20170901,000000,10080,10080,9060,9510,92.4859,0
+WKHS.US,D,20170905,000000,9600,9900,9450,9660,80.8556,0
+WKHS.US,D,20170906,000000,9780,9930,9660,9750,28.2139,0
+WKHS.US,D,20170907,000000,9990,10407,9750,10260,86.1769,0
+WKHS.US,D,20170908,000000,10350,10830,10350,10620,64.6313,0
+WKHS.US,D,20170911,000000,10830,11040,10650,10860,100.3,0
+WKHS.US,D,20170912,000000,10980,11400,10860,11160,106.045,0
+WKHS.US,D,20170913,000000,11310,11460.3,10500,10530,92.6656,0
+WKHS.US,D,20170914,000000,10560,10572.6,8250,8340,574.877,0
+WKHS.US,D,20170915,000000,8550,8649.9,8340,8430,237.623,0
+WKHS.US,D,20170918,000000,8700,8730,8430,8580,161.021,0
+WKHS.US,D,20170919,000000,8550,8700,8250,8490,102.322,0
+WKHS.US,D,20170920,000000,8490,8490,7950,8310,150.365,0
+WKHS.US,D,20170921,000000,8520,8520,8040,8190,126.175,0
+WKHS.US,D,20170922,000000,8160,8250,7950,8250,77.2939,0
+WKHS.US,D,20170925,000000,8430,8520,8100,8190,61.7309,0
+WKHS.US,D,20170926,000000,8280,8280,7980,8220,53.8056,0
+WKHS.US,D,20170927,000000,8250,8400,8100,8280,44.1893,0
+WKHS.US,D,20170928,000000,8370,8594.1,8130,8190,75.7049,0
+WKHS.US,D,20170929,000000,8250,8340,7950,8280,38.7356,0
+WKHS.US,D,20171002,000000,8250,8427,8220,8280,31.8623,0
+WKHS.US,D,20171003,000000,8370,8490,8160,8160,25.9493,0
+WKHS.US,D,20171004,000000,8130,8400,8130,8310.3,66.8279,0
+WKHS.US,D,20171005,000000,8280,8809.8,8190,8280,231.915,0
+WKHS.US,D,20171006,000000,8310,8400,8190,8370,78.6789,0
+WKHS.US,D,20171009,000000,8310,8490,7983,8040,125.193,0
+WKHS.US,D,20171010,000000,8190,8190,7533,8040,115.032,0
+WKHS.US,D,20171011,000000,8100,8730,7500,7680,503.093,0
+WKHS.US,D,20171012,000000,7620,7890,6900,7830,185.933,0
+WKHS.US,D,20171013,000000,7980,8190,7320,7350,177.219,0
+WKHS.US,D,20171016,000000,7290,7497,6630,7410,241.815,0
+WKHS.US,D,20171017,000000,7350,7942.8,6990,7830,138.324,0
+WKHS.US,D,20171018,000000,7980,8100,7710,7770,122.084,0
+WKHS.US,D,20171019,000000,7860,8070,7560,8040,47.6883,0
+WKHS.US,D,20171020,000000,8070,8070,7650,7740,31.6006,0
+WKHS.US,D,20171023,000000,7800,7950,7560,7620,28.2289,0
+WKHS.US,D,20171024,000000,7620,7920,7590,7830,29.2113,0
+WKHS.US,D,20171025,000000,7890,8010,7680,7800,54.5419,0
+WKHS.US,D,20171026,000000,7770,8010,7710,7800,35.2123,0
+WKHS.US,D,20171027,000000,7950,7950,7770,7860,19.3149,0
+WKHS.US,D,20171030,000000,7917,7920,7560,7680,54.3916,0
+WKHS.US,D,20171031,000000,7620,7920,7620,7860,56.6559,0
+WKHS.US,D,20171101,000000,7890,7958.7,7680,7800,39.2866,0
+WKHS.US,D,20171102,000000,7800,7857,7560,7740,50.1089,0
+WKHS.US,D,20171103,000000,7710,7860,7650,7800,80.4783,0
+WKHS.US,D,20171106,000000,7800,7920,7770,7800,27.4406,0
+WKHS.US,D,20171107,000000,8100,8100,7080,7890,103.208,0
+WKHS.US,D,20171108,000000,7980,8490,7833,8280,153.241,0
+WKHS.US,D,20171109,000000,8400,8400,7950,7980,48.1703,0
+WKHS.US,D,20171110,000000,8280,8310,8040,8205,54.3146,0
+WKHS.US,D,20171113,000000,8520,9270,8283,8820,290.854,0
+WKHS.US,D,20171114,000000,8760,9207,8700,9000,116.732,0
+WKHS.US,D,20171115,000000,9060,9720,8550,9030,652.121,0
+WKHS.US,D,20171116,000000,8970,9150,8550,8550,96.3739,0
+WKHS.US,D,20171117,000000,8640,8940,8520,8820,68.1466,0
+WKHS.US,D,20171120,000000,8850,9030,8550,8640,59.1749,0
+WKHS.US,D,20171121,000000,8640,8790,8490,8490,28.1889,0
+WKHS.US,D,20171122,000000,8550,8700,8400,8430,35.6026,0
+WKHS.US,D,20171124,000000,8520,9600,8400,8850,93.8509,0
+WKHS.US,D,20171127,000000,8730,9240,8730,9030,68.5126,0
+WKHS.US,D,20171128,000000,9000,9150,8700,8790,59.2759,0
+WKHS.US,D,20171129,000000,8760,8760,8460,8700,43.5499,0
+WKHS.US,D,20171130,000000,8700,9087,8400,8490,37.8133,0
+WKHS.US,D,20171201,000000,8610,8670,7950,8490,87.3803,0
+WKHS.US,D,20171204,000000,8550,8730,7980,8100,49.5019,0
+WKHS.US,D,20171205,000000,8100,8370,7800,7860,60.5896,0
+WKHS.US,D,20171206,000000,7890,8310,7890,8010,52.1423,0
+WKHS.US,D,20171207,000000,8400,8550,7800,7950,38.0846,0
+WKHS.US,D,20171208,000000,8070,8250,7842,8130,34.6913,0
+WKHS.US,D,20171211,000000,8250,8940,8250,8535,129.307,0
+WKHS.US,D,20171212,000000,8670,8670,8100,8310,50.4196,0
+WKHS.US,D,20171213,000000,8370,8400,8130,8340,51.2989,0
+WKHS.US,D,20171214,000000,8340,8400,8070,8100,59.3079,0
+WKHS.US,D,20171215,000000,8160,8280,7920,8040,57.2836,0
+WKHS.US,D,20171218,000000,8040,8100,7890,8070,30.5409,0
+WKHS.US,D,20171219,000000,8010,8010,7650,7710,69.4223,0
+WKHS.US,D,20171220,000000,7650,7787.7,7500,7545,64.4989,0
+WKHS.US,D,20171221,000000,7500,8100,7500,7950,43.7259,0
+WKHS.US,D,20171222,000000,8070,8160,7800,7980,29.1976,0
+WKHS.US,D,20171226,000000,7950,8100,7803,7980,21.5266,0
+WKHS.US,D,20171227,000000,8100,8250,7740,7860,60.5469,0
+WKHS.US,D,20171228,000000,7770,8100,7710,8040,45.9469,0
+WKHS.US,D,20171229,000000,8100,8130,7680,7680,63.5529,0
+WKHS.US,D,20180102,000000,7770,8550,7650,8280,285.27,0
+WKHS.US,D,20180103,000000,9150,9900,7950,8520,658.519,0
+WKHS.US,D,20180104,000000,8610,8910,8100,8610,135.906,0
+WKHS.US,D,20180105,000000,8640,8640,8220,8280,65.2509,0
+WKHS.US,D,20180108,000000,8670,9090,8340,8790,286.787,0
+WKHS.US,D,20180109,000000,8970,8970,8250,8520,115.325,0
+WKHS.US,D,20180110,000000,8520,8670,8250,8670,74.8549,0
+WKHS.US,D,20180111,000000,8700,8910,8490,8910,92.5479,0
+WKHS.US,D,20180112,000000,8970,8970,8160,8255.1,115.188,0
+WKHS.US,D,20180116,000000,8370,8501.7,8100,8340,73.1106,0
+WKHS.US,D,20180117,000000,8400,8460,8160,8250,35.4523,0
+WKHS.US,D,20180118,000000,8160,8280,8040,8040,54.1449,0
+WKHS.US,D,20180119,000000,8040,8550,7950,8550,190.168,0
+WKHS.US,D,20180122,000000,8490,8760,8400,8460,83.1303,0
+WKHS.US,D,20180123,000000,8520,8550,8280,8430,59.2266,0
+WKHS.US,D,20180124,000000,9000,9840,8550.3,9540,670.777,0
+WKHS.US,D,20180125,000000,9840,10320,9510,9660,257.769,0
+WKHS.US,D,20180126,000000,9660,10200,9660,10050,115.323,0
+WKHS.US,D,20180129,000000,10080,10140,9030,9690,145.302,0
+WKHS.US,D,20180130,000000,9750,10020,9150,9270,108.722,0
+WKHS.US,D,20180131,000000,9420,9510,9090,9120,59.8146,0
+WKHS.US,D,20180201,000000,9630,9688.8,8640,9150,124.266,0
+WKHS.US,D,20180202,000000,9030,9072.9,8700,8940,42.0719,0
+WKHS.US,D,20180205,000000,8850,8850.3,8460,8730,56.8436,0
+WKHS.US,D,20180206,000000,8580,8819.7,8250,8580,67.5999,0
+WKHS.US,D,20180207,000000,8550,8775,8400,8520,49.2589,0
+WKHS.US,D,20180208,000000,8520,8580,8310,8520,56.5503,0
+WKHS.US,D,20180209,000000,8550,8610,8028.3,8460,56.2486,0
+WKHS.US,D,20180212,000000,8370,8580,8250,8460,31.4296,0
+WKHS.US,D,20180213,000000,8460,8829.3,8370,8670,34.7083,0
+WKHS.US,D,20180214,000000,8580,8940,8580,8820,20.8446,0
+WKHS.US,D,20180215,000000,8910,8970,8640,8790,33.0629,0
+WKHS.US,D,20180216,000000,8790,8820,8640,8730,10.1126,0
+WKHS.US,D,20180220,000000,8580,8817.6,8370,8370,30.2999,0
+WKHS.US,D,20180221,000000,8400,8790,8400,8610,20.2533,0
+WKHS.US,D,20180222,000000,9930,9930,8910,9480,950.317,0
+WKHS.US,D,20180223,000000,9630,9630,9150,9570,186.453,0
+WKHS.US,D,20180226,000000,9690,9750,9390,9630,67.6896,0
+WKHS.US,D,20180227,000000,9690,9690,9450,9600,60.4073,0
+WKHS.US,D,20180228,000000,9690,9889.5,9499.2,9630,106.757,0
+WKHS.US,D,20180301,000000,9600,9713.7,9363,9570,39.3133,0
+WKHS.US,D,20180302,000000,9600,9606.3,9270,9450,33.7659,0
+WKHS.US,D,20180305,000000,9480,9480,8940,9000,40.0556,0
+WKHS.US,D,20180306,000000,8940,9600,8940,9420,51.5453,0
+WKHS.US,D,20180307,000000,9330,9378.6,8910,8940,100.768,0
+WKHS.US,D,20180308,000000,8940,9330,8430,8670,102.483,0
+WKHS.US,D,20180309,000000,8850,9000,8520,8670,80.1559,0
+WKHS.US,D,20180312,000000,8580,8769.6,8463,8520,54.3579,0
+WKHS.US,D,20180313,000000,9000,9000,8550,8610,117.251,0
+WKHS.US,D,20180314,000000,8790,8820,8580,8670,86.4276,0
+WKHS.US,D,20180315,000000,8850,8897.7,8400,8460,115.979,0
+WKHS.US,D,20180316,000000,8520,8670,8340,8550,70.2116,0
+WKHS.US,D,20180319,000000,8640,8700,8250,8310,65.1543,0
+WKHS.US,D,20180320,000000,8400,8580,8250,8280,105.872,0
+WKHS.US,D,20180321,000000,8340,8340,8100,8100,67.1846,0
+WKHS.US,D,20180322,000000,8100,8280,7800,8220,71.3076,0
+WKHS.US,D,20180323,000000,8220,8610,8116.2,8490,65.8653,0
+WKHS.US,D,20180326,000000,8610,8790,7860,8130,88.2126,0
+WKHS.US,D,20180327,000000,8160,8160,7800,7860,61.2076,0
+WKHS.US,D,20180328,000000,7800,7980,7500,7680,68.8786,0
+WKHS.US,D,20180329,000000,7800,7980,7560,7920,25.8169,0
+WKHS.US,D,20180402,000000,8040,8157,7770,7830,28.0629,0
+WKHS.US,D,20180403,000000,7650,8069.7,7650,7740,42.7423,0
+WKHS.US,D,20180404,000000,7680,7975.8,7650,7770,25.8316,0
+WKHS.US,D,20180405,000000,7830,8070,7800,7980,22.4839,0
+WKHS.US,D,20180406,000000,8040,8040,7800,7830,15.4583,0
+WKHS.US,D,20180409,000000,7890,7950,7770,7800,21.3786,0
+WKHS.US,D,20180410,000000,7830,7920,7740,7800,46.3563,0
+WKHS.US,D,20180411,000000,7740,7740,7740,7740,27.9579,0
+WKHS.US,D,20180412,000000,7800,7890,7740,7830,22.2869,0
+WKHS.US,D,20180413,000000,7890,8160,7800,8100,32.3993,0
+WKHS.US,D,20180416,000000,8220,8277,8040,8220,19.0603,0
+WKHS.US,D,20180417,000000,8220,8490,8220,8400,33.6143,0
+WKHS.US,D,20180418,000000,8610,8610,8220,8610,27.1143,0
+WKHS.US,D,20180419,000000,8700,8700,8370,8670,15.8863,0
+WKHS.US,D,20180420,000000,8730,8850,8580,8760,55.5803,0
+WKHS.US,D,20180423,000000,8850,8877,8490,8490,29.5836,0
+WKHS.US,D,20180424,000000,8670,8670,8040,8070,29.4986,0
+WKHS.US,D,20180425,000000,8070,8304,8040,8100,21.5316,0
+WKHS.US,D,20180426,000000,8160,8250,8100,8190,18.4666,0
+WKHS.US,D,20180427,000000,8250,8445,8160,8400,19.1589,0
+WKHS.US,D,20180430,000000,8460,8550,8340,8520,20.9659,0
+WKHS.US,D,20180501,000000,8700,8700,8430,8550,24.4023,0
+WKHS.US,D,20180502,000000,8610,8850,8580,8820,43.6346,0
+WKHS.US,D,20180503,000000,8880,8880,8700,8715,16.7193,0
+WKHS.US,D,20180504,000000,8880,9270,8730,9030,92.9749,0
+WKHS.US,D,20180507,000000,9300,9330,8730,9120,63.4123,0
+WKHS.US,D,20180508,000000,9000,9180,8910,8970,23.0713,0
+WKHS.US,D,20180509,000000,8970,9150,8730,9090,27.5786,0
+WKHS.US,D,20180510,000000,8640,9180,8232.6,8250,82.9976,0
+WKHS.US,D,20180511,000000,8460,8512.5,8100,8250,47.0296,0
+WKHS.US,D,20180514,000000,8250,8280,8130,8250,41.1253,0
+WKHS.US,D,20180515,000000,8160,8263.5,8130,8160,25.4223,0
+WKHS.US,D,20180516,000000,8190,8250,8130,8130,24.4359,0
+WKHS.US,D,20180517,000000,8130,8430,8130,8250,56.0976,0
+WKHS.US,D,20180518,000000,8250,8273.1,8160,8220,20.6109,0
+WKHS.US,D,20180521,000000,8250,8279.7,7860,7860,63.1469,0
+WKHS.US,D,20180522,000000,7890,8009.7,7830,7950,55.5419,0
+WKHS.US,D,20180523,000000,7890,7950,7800,7830,35.3619,0
+WKHS.US,D,20180524,000000,7800,7845,7740,7785,52.2543,0
+WKHS.US,D,20180525,000000,7740,7890,7560,7710,49.7773,0
+WKHS.US,D,20180529,000000,7800,8040,7800,7950,71.4439,0
+WKHS.US,D,20180530,000000,7950,8130,7800,8040,74.3229,0
+WKHS.US,D,20180531,000000,8250,8520,7800,7830,144.511,0
+WKHS.US,D,20180601,000000,7830,7890,7740,7860,48.9863,0
+WKHS.US,D,20180604,000000,7800,7858.2,7710,7710,37.7906,0
+WKHS.US,D,20180605,000000,7680,7890,7080,7500,186.539,0
+WKHS.US,D,20180606,000000,7590,7649.1,7290,7410,82.0626,0
+WKHS.US,D,20180607,000000,7950,7950,7320,7590,40.4859,0
+WKHS.US,D,20180608,000000,7560,7680,7230,7230,58.0763,0
+WKHS.US,D,20180611,000000,7260,7435.5,6840,7140,102.581,0
+WKHS.US,D,20180612,000000,7200,7200,6840,6900,66.9626,0
+WKHS.US,D,20180613,000000,6900,7050,6810,6840,93.4649,0
+WKHS.US,D,20180614,000000,6900,7350,5970,6240,538.524,0
+WKHS.US,D,20180615,000000,6390,6810,6150,6690,150.395,0
+WKHS.US,D,20180618,000000,6750,6750,6510,6540,110.276,0
+WKHS.US,D,20180619,000000,6540,6540,5940,6000,215.483,0
+WKHS.US,D,20180620,000000,6390,6510,6150,6270,98.8599,0
+WKHS.US,D,20180621,000000,6570,6570,6090,6180,56.9846,0
+WKHS.US,D,20180622,000000,6210,6266.1,5640,5940,158.577,0
+WKHS.US,D,20180625,000000,5940,6015,5580,6000,82.1033,0
+WKHS.US,D,20180626,000000,6060,6060,5700,5820,106.132,0
+WKHS.US,D,20180627,000000,5910,5910,5550,5610,97.1159,0
+WKHS.US,D,20180628,000000,5610,5610,4500,4620,329.922,0
+WKHS.US,D,20180629,000000,4560,5490,4560,5460,159.65,0
+WKHS.US,D,20180702,000000,5460,5460,5250,5430,52.4973,0
+WKHS.US,D,20180703,000000,5430,5520,5250,5280,26.0046,0
+WKHS.US,D,20180705,000000,5280,5400,4988.1,5100,63.8949,0
+WKHS.US,D,20180706,000000,5100,5130,4710,4800,77.1386,0
+WKHS.US,D,20180709,000000,4710,5250,4500,5220,170.148,0
+WKHS.US,D,20180710,000000,5280,5340,4530,4530,259.352,0
+WKHS.US,D,20180711,000000,4650,4650,4440,4500,115.285,0
+WKHS.US,D,20180712,000000,4500,4620,4173,4560,241.118,0
+WKHS.US,D,20180713,000000,4740,4740,4500,4620,138.998,0
+WKHS.US,D,20180716,000000,4560,4727.7,4410,4410,70.6979,0
+WKHS.US,D,20180717,000000,4440,4530,4410,4500,95.3263,0
+WKHS.US,D,20180718,000000,4530,4530,4410,4470,39.7149,0
+WKHS.US,D,20180719,000000,4410,4527,4350,4470,45.7436,0
+WKHS.US,D,20180720,000000,4530,4710,4410,4500,76.8133,0
+WKHS.US,D,20180723,000000,4500,4560,4260,4410,54.8913,0
+WKHS.US,D,20180724,000000,4440,4440,4260,4320,52.0906,0
+WKHS.US,D,20180725,000000,4290,4390.5,4290,4320,29.1913,0
+WKHS.US,D,20180726,000000,4380,4467,4290,4320,43.8106,0
+WKHS.US,D,20180727,000000,4380,4458,4290,4290,38.1086,0
+WKHS.US,D,20180730,000000,4380,4800,4320,4485,176.709,0
+WKHS.US,D,20180731,000000,4560,4620,4290,4470,81.3576,0
+WKHS.US,D,20180801,000000,4530,4530,4290,4380,24.0696,0
+WKHS.US,D,20180802,000000,4440,4590,4380,4590,35.5886,0
+WKHS.US,D,20180803,000000,4650,4860,4530,4710,72.8856,0
+WKHS.US,D,20180806,000000,4950,4950,4440,4530,132.004,0
+WKHS.US,D,20180807,000000,4290,4533,3959.7,3990,123.386,0
+WKHS.US,D,20180808,000000,4050,4050,3720,3750,132.187,0
+WKHS.US,D,20180809,000000,3300,3360,3180,3300,511.149,0
+WKHS.US,D,20180810,000000,3330,3450,3303,3390,207.198,0
+WKHS.US,D,20180813,000000,3390,3690,3390,3600,297.478,0
+WKHS.US,D,20180814,000000,3690,3750,3540,3570,247.69,0
+WKHS.US,D,20180815,000000,3600,3626.1,3330,3450,96.5983,0
+WKHS.US,D,20180816,000000,3540,3540,3360,3450,97.5916,0
+WKHS.US,D,20180817,000000,3480,3539.7,3360,3450,64.3893,0
+WKHS.US,D,20180820,000000,3510,3510,3360,3420,110.397,0
+WKHS.US,D,20180821,000000,3390,3450,3330,3360,131.4,0
+WKHS.US,D,20180822,000000,3330,3330,3060,3120,156.795,0
+WKHS.US,D,20180823,000000,3120,3240,3108.6,3150,68.7076,0
+WKHS.US,D,20180824,000000,3210,3240,3120,3120,61.0376,0
+WKHS.US,D,20180827,000000,3120,3210,2730.3,2832,171.04,0
+WKHS.US,D,20180828,000000,2850,3085.5,2796,2915.4,135.65,0
+WKHS.US,D,20180829,000000,3000,3090,2932.8,3060,48.8479,0
+WKHS.US,D,20180830,000000,3090,3090,3000,3000,34.3259,0
+WKHS.US,D,20180831,000000,3030,3060,3000,3060,59.4009,0
+WKHS.US,D,20180904,000000,3090,3240,3030,3240,86.0069,0
+WKHS.US,D,20180905,000000,3240,3720,3150,3720,165.079,0
+WKHS.US,D,20180906,000000,3750,3750,3390,3600,93.1959,0
+WKHS.US,D,20180907,000000,3600,3657,3360,3600,49.7969,0
+WKHS.US,D,20180910,000000,3600,3690,3300,3300,58.1406,0
+WKHS.US,D,20180911,000000,3330,3510,3240,3270,28.6343,0
+WKHS.US,D,20180912,000000,3300,3450,3180,3450,49.9913,0
+WKHS.US,D,20180913,000000,3450,3450,3210,3390,42.3583,0
+WKHS.US,D,20180914,000000,3360,3450,3270,3390,45.4386,0
+WKHS.US,D,20180917,000000,3420,3450,3207.3,3330,56.5673,0
+WKHS.US,D,20180918,000000,3360,3420,3150,3210,23.1306,0
+WKHS.US,D,20180919,000000,3210,3400.5,3150,3270,31.3059,0
+WKHS.US,D,20180920,000000,3300,3420,3270,3330,33.6359,0
+WKHS.US,D,20180921,000000,3360,3390,3210,3210,35.3389,0
+WKHS.US,D,20180924,000000,3210,3360,3180,3360,30.6453,0
+WKHS.US,D,20180925,000000,3300,3600,3270,3390,97.9473,0
+WKHS.US,D,20180926,000000,3450,3522.6,3210,3330,74.6386,0
+WKHS.US,D,20180927,000000,3300,3300,3210,3210,51.6729,0
+WKHS.US,D,20180928,000000,3300,3390,3180,3210,27.7619,0
+WKHS.US,D,20181001,000000,3450,3450,3210,3270,63.6353,0
+WKHS.US,D,20181002,000000,3330,3450,3240,3450,55.0803,0
+WKHS.US,D,20181003,000000,3450,3480,3300,3330,21.5089,0
+WKHS.US,D,20181004,000000,3390,3432.9,3210,3300,56.6579,0
+WKHS.US,D,20181005,000000,3270,3360,3240,3270,17.7969,0
+WKHS.US,D,20181008,000000,3360,3420,3270,3420,37.9179,0
+WKHS.US,D,20181009,000000,3450,3540,3180,3240,157.092,0
+WKHS.US,D,20181010,000000,3150,3282,3030,3090,60.1743,0
+WKHS.US,D,20181011,000000,3090,3120,3000,3030,56.5203,0
+WKHS.US,D,20181012,000000,3060,3390,3060,3150,46.1593,0
+WKHS.US,D,20181015,000000,3120,3300,3000,3000,42.4339,0
+WKHS.US,D,20181016,000000,3030,3240,2970,3090,106.778,0
+WKHS.US,D,20181017,000000,3090,3207,3030,3060,86.4676,0
+WKHS.US,D,20181018,000000,3060,3210,2970,3000,72.3259,0
+WKHS.US,D,20181019,000000,3030,3120,2910,2940,133.004,0
+WKHS.US,D,20181022,000000,3000,3060,2790,2849.4,75.1313,0
+WKHS.US,D,20181023,000000,2819.4,2849.4,2700,2730,75.9699,0
+WKHS.US,D,20181024,000000,2670,2700,2400,2490.3,224.21,0
+WKHS.US,D,20181025,000000,2430,3106.5,2430,2571.3,93.0043,0
+WKHS.US,D,20181026,000000,2514,2835,2490,2835,59.3479,0
+WKHS.US,D,20181029,000000,3000,3000,2490,2532,94.9499,0
+WKHS.US,D,20181030,000000,2790,2790,2139,2258.7,134.743,0
+WKHS.US,D,20181031,000000,2310,2541,2254.2,2325.3,69.1666,0
+WKHS.US,D,20181101,000000,2400,2550,2310,2412,103.254,0
+WKHS.US,D,20181102,000000,2498.4,2580,2400,2517.9,87.5306,0
+WKHS.US,D,20181105,000000,2546.7,2820,2460,2604,105.849,0
+WKHS.US,D,20181106,000000,2700,2737.56,2460,2475,79.4069,0
+WKHS.US,D,20181107,000000,2550,2610,2100,2235.3,157.628,0
+WKHS.US,D,20181108,000000,2700,2700,2346.9,2436.6,47.7746,0
+WKHS.US,D,20181109,000000,2460,2699.7,2451,2670,60.4926,0
+WKHS.US,D,20181112,000000,2700,2700,2460,2462.4,27.2086,0
+WKHS.US,D,20181113,000000,2462.1,2610,2400,2584.5,22.7309,0
+WKHS.US,D,20181114,000000,2640,2640,2340.3,2491.2,30.9076,0
+WKHS.US,D,20181115,000000,2550,2610,2430,2535,59.4906,0
+WKHS.US,D,20181116,000000,2520,2520,2340.3,2340.3,38.9039,0
+WKHS.US,D,20181119,000000,2250,2400,2134.8,2262.3,89.8159,0
+WKHS.US,D,20181120,000000,2340,2385,2130,2241.3,21.9089,0
+WKHS.US,D,20181121,000000,2310,2400,2250.3,2352.6,22.2416,0
+WKHS.US,D,20181123,000000,2370,2490,2196,2490,15.0309,0
+WKHS.US,D,20181126,000000,2520,2520,2220,2340,49.9623,0
+WKHS.US,D,20181127,000000,2430,2520,2251.2,2363.7,203.603,0
+WKHS.US,D,20181128,000000,2460,2460,2130,2160,77.3506,0
+WKHS.US,D,20181129,000000,2160,2280,2160,2190.9,48.4473,0
+WKHS.US,D,20181130,000000,2163,2250,2129.4,2129.4,56.0869,0
+WKHS.US,D,20181203,000000,2235.6,2235.6,1809.3,1904.7,120.038,0
+WKHS.US,D,20181204,000000,1999.8,1999.8,1540.5,1650,172.741,0
+WKHS.US,D,20181206,000000,1860,1873.06,1590.3,1638,121.031,0
+WKHS.US,D,20181207,000000,1683.6,1725.6,1590,1620.3,60.6169,0
+WKHS.US,D,20181210,000000,1611.9,1680,1500.3,1530,61.7239,0
+WKHS.US,D,20181211,000000,1530,1605,1515,1521,70.9629,0
+WKHS.US,D,20181212,000000,1560,1590,1500,1560.3,52.5033,0
+WKHS.US,D,20181213,000000,1590,1687.5,1501.8,1521,37.0286,0
+WKHS.US,D,20181214,000000,1539.9,1614.6,1500,1530,59.3783,0
+WKHS.US,D,20181217,000000,1560,1620,1393.2,1521,135.577,0
+WKHS.US,D,20181218,000000,1410,1523.7,1110,1290,274.095,0
+WKHS.US,D,20181219,000000,1290,1500,1230,1359,62.2556,0
+WKHS.US,D,20181220,000000,1470,2070,1440,1710.3,217.617,0
+WKHS.US,D,20181221,000000,1860,1950,1650,1800.6,114.433,0
+WKHS.US,D,20181224,000000,1890,1950,1670.1,1790.4,101.113,0
+WKHS.US,D,20181226,000000,1740,1770,1536,1566,64.6026,0
+WKHS.US,D,20181227,000000,1350,1649.7,1299.3,1560,83.1209,0
+WKHS.US,D,20181228,000000,1500,1799.1,1500,1500,121.861,0
+WKHS.US,D,20181231,000000,1740,1755,1410,1584,128.382,0
+WKHS.US,D,20190102,000000,1710,2130,1663.5,1950.3,178.373,0
+WKHS.US,D,20190103,000000,2010,2190,1980,2085,107.665,0
+WKHS.US,D,20190104,000000,2299.5,2397,2250,2370,150.857,0
+WKHS.US,D,20190107,000000,2400,2400,2280,2340,41.3996,0
+WKHS.US,D,20190108,000000,2370,2370,2220,2268,50.4073,0
+WKHS.US,D,20190109,000000,2310,2337,2220,2220,37.1069,0
+WKHS.US,D,20190110,000000,2194.5,2226.9,2109.3,2130,32.9469,0
+WKHS.US,D,20190111,000000,2130.3,2370,2070,2340.3,65.2413,0
+WKHS.US,D,20190114,000000,2400,2459.7,2250,2312.1,168.537,0
+WKHS.US,D,20190115,000000,2400,2505.3,2340,2460,89.1906,0
+WKHS.US,D,20190116,000000,2520,2559,2400,2520,65.7609,0
+WKHS.US,D,20190117,000000,2580,2700,2460.3,2610,85.4593,0
+WKHS.US,D,20190118,000000,2700,3360,2550,2993.1,571.329,0
+WKHS.US,D,20190122,000000,3000,3180,3000,3030,149.704,0
+WKHS.US,D,20190123,000000,3000,3177.6,2580,2790,151.907,0
+WKHS.US,D,20190124,000000,2708.1,2910,2550,2730,46.9326,0
+WKHS.US,D,20190125,000000,2735.7,2880,2640.3,2715,101.284,0
+WKHS.US,D,20190128,000000,2580,2849.7,2460,2535,67.5199,0
+WKHS.US,D,20190129,000000,2577.3,2653.5,2460,2520,43.9976,0
+WKHS.US,D,20190130,000000,2587.5,2718.9,2550,2610,41.9106,0
+WKHS.US,D,20190131,000000,2621.4,2789.4,2610,2727,42.0699,0
+WKHS.US,D,20190201,000000,2760,3090,2759.7,2910,65.2619,0
+WKHS.US,D,20190204,000000,3000,3240,2910,2999.1,143.356,0
+WKHS.US,D,20190205,000000,3060,3060,2938.5,3000,37.6063,0
+WKHS.US,D,20190206,000000,3000,3060,2910,3000,67.6279,0
+WKHS.US,D,20190207,000000,2947.8,2961.66,2790,2820,45.7069,0
+WKHS.US,D,20190208,000000,2850,2940,2790,2850.6,20.2433,0
+WKHS.US,D,20190211,000000,2940,2940,2760,2760,45.9886,0
+WKHS.US,D,20190212,000000,2760,2880,2700.3,2793,28.9846,0
+WKHS.US,D,20190213,000000,2790,3150,2776.2,2992.8,574.081,0
+WKHS.US,D,20190214,000000,3180,3480,3000,3000,1010.26,0
+WKHS.US,D,20190215,000000,3150,3210,2766.6,2940,306.173,0
+WKHS.US,D,20190219,000000,3000,3149.7,2970,3000,261.247,0
+WKHS.US,D,20190220,000000,3030,3150,2908.5,2970,95.6993,0
+WKHS.US,D,20190221,000000,2970,2970,2852.4,2859,45.0333,0
+WKHS.US,D,20190222,000000,2948.1,2993.4,2880,2910.3,40.2509,0
+WKHS.US,D,20190225,000000,3000,3018.6,2880,2940,51.7943,0
+WKHS.US,D,20190226,000000,2940,2940,2880,2925,50.5586,0
+WKHS.US,D,20190227,000000,2894.7,2940,2880,2940,32.0916,0
+WKHS.US,D,20190228,000000,2910.3,2940,2850,2880,42.8539,0
+WKHS.US,D,20190301,000000,2879.4,2937.62,2760,2821.2,64.9809,0
+WKHS.US,D,20190304,000000,2820,2864.4,2760,2820,24.2456,0
+WKHS.US,D,20190305,000000,2850,2893.8,2850,2880,23.4726,0
+WKHS.US,D,20190306,000000,2880,2880,2760,2760,52.1433,0
+WKHS.US,D,20190307,000000,2760,2895,2580,2820,122.391,0
+WKHS.US,D,20190308,000000,2790,2850,2640,2721,29.5093,0
+WKHS.US,D,20190311,000000,2700,2880,2700,2760,71.8473,0
+WKHS.US,D,20190312,000000,2700,2836.8,2700,2715,33.9429,0
+WKHS.US,D,20190313,000000,2706.3,2715,2550,2639.4,120.626,0
+WKHS.US,D,20190314,000000,2700,2745,2610,2658,67.3263,0
+WKHS.US,D,20190315,000000,2700,2729.7,2559,2586.6,84.5389,0
+WKHS.US,D,20190318,000000,2559,2580,2100,2250,156.282,0
+WKHS.US,D,20190319,000000,2267.7,2519.7,2250,2310,84.2253,0
+WKHS.US,D,20190320,000000,2310,2385,2280,2384.1,17.4606,0
+WKHS.US,D,20190321,000000,2385,2385,2250,2260.2,41.7569,0
+WKHS.US,D,20190322,000000,2250,2369.7,2160,2298,52.0176,0
+WKHS.US,D,20190325,000000,2280,2370,2220,2295,27.4529,0
+WKHS.US,D,20190326,000000,2286.6,2303.7,2160,2220.6,58.9019,0
+WKHS.US,D,20190327,000000,2166.9,2217,1746,2081.4,189.95,0
+WKHS.US,D,20190328,000000,2070,2079,1752.3,1878,96.9223,0
+WKHS.US,D,20190329,000000,1830,1950,1797,1845,68.6789,0
+WKHS.US,D,20190401,000000,1850.4,1982.4,1830,1974,37.7243,0
+WKHS.US,D,20190402,000000,1950,2051.9,1860,1980.6,32.5973,0
+WKHS.US,D,20190403,000000,1953.3,2004,1861.5,1889.7,50.9083,0
+WKHS.US,D,20190404,000000,1935,2184,1935,2013,407.611,0
+WKHS.US,D,20190405,000000,2040,2130.46,1860,1864.5,104.213,0
+WKHS.US,D,20190408,000000,1890,2010,1830,1854,56.4059,0
+WKHS.US,D,20190409,000000,1860,1869.6,1800,1858.8,58.4193,0
+WKHS.US,D,20190410,000000,1846.5,1853.7,1800,1803.3,25.9196,0
+WKHS.US,D,20190411,000000,1830,1949.7,1800,1834.8,65.2429,0
+WKHS.US,D,20190412,000000,1833.6,1970.7,1801.5,1970.7,52.8706,0
+WKHS.US,D,20190415,000000,1970.7,1970.7,1819.5,1876.5,119.405,0
+WKHS.US,D,20190416,000000,1866.9,1955.1,1800,1914,164.759,0
+WKHS.US,D,20190417,000000,1912.8,1923.3,1506.6,1533.3,297.217,0
+WKHS.US,D,20190418,000000,1620.3,1740,1560.6,1680,145.005,0
+WKHS.US,D,20190422,000000,1650,1763.7,1650,1653.3,50.0583,0
+WKHS.US,D,20190423,000000,1650,1920,1650,1904.7,125.526,0
+WKHS.US,D,20190424,000000,1905,2160,1860,2095.5,95.1129,0
+WKHS.US,D,20190425,000000,2100,2231.1,2070,2219.1,89.0469,0
+WKHS.US,D,20190426,000000,2250,2850,2220.3,2609.7,186.05,0
+WKHS.US,D,20190429,000000,2610,2610,2310,2473.8,115.567,0
+WKHS.US,D,20190430,000000,2610,2689.1,2400,2490,154.551,0
+WKHS.US,D,20190501,000000,2550,2743.5,2550,2640,150.554,0
+WKHS.US,D,20190502,000000,2700,2796,2610,2796,164.36,0
+WKHS.US,D,20190503,000000,2820,2910,2652,2820,125.057,0
+WKHS.US,D,20190506,000000,2772,2772,2586.6,2640,99.5449,0
+WKHS.US,D,20190507,000000,2670,2700,2430,2527.5,63.0803,0
+WKHS.US,D,20190508,000000,2460,8340,2460,7950,16602.6,0
+WKHS.US,D,20190509,000000,8730,9810,5580,6150,12788.7,0
+WKHS.US,D,20190510,000000,5460,6750,5100,5460,3592.75,0
+WKHS.US,D,20190513,000000,5310,6990,5250,6270,3898.32,0
+WKHS.US,D,20190514,000000,6300,6720,5580,5850,1676.63,0
+WKHS.US,D,20190515,000000,5670,6210,5490,5880,1404.4,0
+WKHS.US,D,20190516,000000,5850,5850,4380,4530,1913.99,0
+WKHS.US,D,20190517,000000,4740,4890,4380,4440,723.994,0
+WKHS.US,D,20190520,000000,4350,4470,4080,4200,536.544,0
+WKHS.US,D,20190521,000000,4170,5280,3750,5100,2178.29,0
+WKHS.US,D,20190522,000000,5460,5550,4620,4770,1476.19,0
+WKHS.US,D,20190523,000000,4620,4680,4260,4320,768.769,0
+WKHS.US,D,20190524,000000,4740,4890,4350,4800,1504.95,0
+WKHS.US,D,20190528,000000,4800,5400,4590,5190,1652.47,0
+WKHS.US,D,20190529,000000,4920,5340,4860,5190,1051.33,0
+WKHS.US,D,20190530,000000,5190,5520,4680,4800,1416.2,0
+WKHS.US,D,20190531,000000,4710,4800,4320,4350,736.9,0
+WKHS.US,D,20190603,000000,4320,5400,4230,5130,1547.46,0
+WKHS.US,D,20190604,000000,4950,5700,4830,5190,1597.74,0
+WKHS.US,D,20190605,000000,5190,7380,5010,6480,5967.33,0
+WKHS.US,D,20190606,000000,6360,7650,6030,6240,4907.39,0
+WKHS.US,D,20190607,000000,6150,7200,6120,6840,2772.36,0
+WKHS.US,D,20190610,000000,7290,8910,6780,8550,4592.58,0
+WKHS.US,D,20190611,000000,8550,8790,7380,7770,1615.71,0
+WKHS.US,D,20190612,000000,7560,7560,6960,7290,830.335,0
+WKHS.US,D,20190613,000000,7080,7920,6900,7200,957.574,0
+WKHS.US,D,20190614,000000,7200,7740,7170,7590,788.118,0
+WKHS.US,D,20190617,000000,7710,7920,7065,7260,708.285,0
+WKHS.US,D,20190618,000000,7260,7380,6870,7050,466.541,0
+WKHS.US,D,20190619,000000,6990,6990,6420,6480,648.794,0
+WKHS.US,D,20190620,000000,6450,7200,6450,6960,812.346,0
+WKHS.US,D,20190621,000000,7200,8220,7050,8190,2022.89,0
+WKHS.US,D,20190624,000000,7980,8370,7650,7920,800.766,0
+WKHS.US,D,20190625,000000,8190,8730,7560,8550,1245.55,0
+WKHS.US,D,20190626,000000,8850,9000,8310,8760,1628.86,0
+WKHS.US,D,20190627,000000,8460,9660,8250,8520,1809.5,0
+WKHS.US,D,20190628,000000,8550,9060,8430,8820,1141.81,0
+WKHS.US,D,20190701,000000,9000,9150,8550,8910,558.758,0
+WKHS.US,D,20190702,000000,8820,8921.7,8160,8250,663.81,0
+WKHS.US,D,20190703,000000,8250,8400,7830,8400,412.259,0
+WKHS.US,D,20190705,000000,8400,8520,8160,8400,233.27,0
+WKHS.US,D,20190708,000000,8340,8640,8190,8520,250.261,0
+WKHS.US,D,20190709,000000,8370,9180,8340,9000,1044.52,0
+WKHS.US,D,20190710,000000,8970,9480,8970,9450,766.161,0
+WKHS.US,D,20190711,000000,9600,9960,9090,9960,1091.71,0
+WKHS.US,D,20190712,000000,9990,10860,9480,10470,1493.67,0
+WKHS.US,D,20190715,000000,10260,12420,10200,11670,2482.42,0
+WKHS.US,D,20190716,000000,11460,11610,10680,11070,1167.64,0
+WKHS.US,D,20190717,000000,11100,11940,10740,11010,888.744,0
+WKHS.US,D,20190718,000000,11070,11310,10800,11010,384.491,0
+WKHS.US,D,20190719,000000,11160,11190,10290,10350,707.367,0
+WKHS.US,D,20190722,000000,10380,10800,9900,10650,601.534,0
+WKHS.US,D,20190723,000000,10650,10829.7,10350,10650,366.696,0
+WKHS.US,D,20190724,000000,10860,12420,10785,11970,2087.27,0
+WKHS.US,D,20190725,000000,12210,13050,11250,11850,2072.59,0
+WKHS.US,D,20190726,000000,11730,12090,11400,12030,534.746,0
+WKHS.US,D,20190729,000000,12150,12930,12060,12630,987.816,0
+WKHS.US,D,20190730,000000,12840,13785,12480,13560,1506.75,0
+WKHS.US,D,20190731,000000,13950,16110,13860,15570,4649.16,0
+WKHS.US,D,20190801,000000,15120,15150,10170,12180,3714.46,0
+WKHS.US,D,20190802,000000,9630,12390,9150,12030,3694.26,0
+WKHS.US,D,20190805,000000,11370,12270,11280,11970,1364.07,0
+WKHS.US,D,20190806,000000,10530,11280,7740,9510,4143.04,0
+WKHS.US,D,20190807,000000,9270,11250,8605.8,10560,1732.64,0
+WKHS.US,D,20190808,000000,10050,11490,9900,10410,1492.16,0
+WKHS.US,D,20190809,000000,10320,10920,9960,10140,647.773,0
+WKHS.US,D,20190812,000000,9750,9990,9090,9570,785.291,0
+WKHS.US,D,20190813,000000,9450,10320,9120,9930,849.585,0
+WKHS.US,D,20190814,000000,10140,10740,9870,10110,660.393,0
+WKHS.US,D,20190815,000000,9780,10410,9750,10230,464.613,0
+WKHS.US,D,20190816,000000,10233,11160,10230,10890,1175.18,0
+WKHS.US,D,20190819,000000,11100,11340,10575,10950,788.023,0
+WKHS.US,D,20190820,000000,10950,11142,10500,10920,470.424,0
+WKHS.US,D,20190821,000000,11400,13050,10920,12480,3085.07,0
+WKHS.US,D,20190822,000000,12480,12810,11850,12390,930.795,0
+WKHS.US,D,20190823,000000,12270,12540,11850,12270,670.945,0
+WKHS.US,D,20190826,000000,12210,13020,11940,12780,842.901,0
+WKHS.US,D,20190827,000000,12840,13740,12750,13470,1080.61,0
+WKHS.US,D,20190828,000000,13350,13800,12120.4,12720,1026.92,0
+WKHS.US,D,20190829,000000,13020,13320,12750,12780,449.815,0
+WKHS.US,D,20190830,000000,12960,13065.8,12150,12630,602.999,0
+WKHS.US,D,20190903,000000,12510,12630,11100.3,12090,638.282,0
+WKHS.US,D,20190904,000000,11400,11490,10140,10890,1422.67,0
+WKHS.US,D,20190905,000000,11190,11460,10860.3,11100,500.079,0
+WKHS.US,D,20190906,000000,11130,11310,10028.7,10170,901.864,0
+WKHS.US,D,20190909,000000,9600,10170,9030,9300,1141.42,0
+WKHS.US,D,20190910,000000,9420,9720,9060,9480,452.024,0
+WKHS.US,D,20190911,000000,9540,9600,9060,9180,738.988,0
+WKHS.US,D,20190912,000000,9120,9270,8700,8910,678.264,0
+WKHS.US,D,20190913,000000,8700,9660,8130,9360,1172.57,0
+WKHS.US,D,20190916,000000,9420,10200,9300,10080,814.055,0
+WKHS.US,D,20190917,000000,10380,10410,9390,9990,546.169,0
+WKHS.US,D,20190918,000000,9870,9888,9210,9420,432.144,0
+WKHS.US,D,20190919,000000,9450,9600,9060,9180,402.781,0
+WKHS.US,D,20190920,000000,9180,9750,9060,9750,420.546,0
+WKHS.US,D,20190923,000000,9660,10500,9480,10170,684.565,0
+WKHS.US,D,20190924,000000,10230,10290,9390,9660,367.34,0
+WKHS.US,D,20190925,000000,9750,10170,9750,10050,410.852,0
+WKHS.US,D,20190926,000000,10020,10350,9840,10110,352.722,0
+WKHS.US,D,20190927,000000,10050,10710,10050,10620,1236.13,0
+WKHS.US,D,20190930,000000,10530,10680,10110,10500,363.803,0
+WKHS.US,D,20191001,000000,10500,11220,10260,10440,477.939,0
+WKHS.US,D,20191002,000000,10320,10620,9660,10350,399.217,0
+WKHS.US,D,20191003,000000,10080,10500,9900,10350,262.356,0
+WKHS.US,D,20191004,000000,10320,10500,10140,10410,212.742,0
+WKHS.US,D,20191007,000000,10320,10560,9360,10440,399.942,0
+WKHS.US,D,20191008,000000,11100,11310,10560,10650,997.661,0
+WKHS.US,D,20191009,000000,10830,11175,10740,10950,355.703,0
+WKHS.US,D,20191010,000000,10950,11190,10800,11070,307.053,0
+WKHS.US,D,20191011,000000,11040,11190,10710,11100,266.743,0
+WKHS.US,D,20191014,000000,11160,11160,10590,10950,272.64,0
+WKHS.US,D,20191015,000000,10770,10890,10230,10440,335.725,0
+WKHS.US,D,20191016,000000,10440,11310,10290,10830,456.807,0
+WKHS.US,D,20191017,000000,11070,11100,10650,10890,295.257,0
+WKHS.US,D,20191018,000000,10860,11146.2,10350,10410,368.512,0
+WKHS.US,D,20191021,000000,10470,10680,10080,10410,234.301,0
+WKHS.US,D,20191022,000000,10482,10500,9780,9870,397.424,0
+WKHS.US,D,20191023,000000,9870,10170,9600,9990,379.762,0
+WKHS.US,D,20191024,000000,10260,10290,9750,10140,336.206,0
+WKHS.US,D,20191025,000000,10050,10140,9600,9600,353.904,0
+WKHS.US,D,20191028,000000,9780,9851.1,8880,9120,693.231,0
+WKHS.US,D,20191029,000000,9000,9150,8400,8790,555.456,0
+WKHS.US,D,20191030,000000,9000,9150,8400,8460,985.4,0
+WKHS.US,D,20191031,000000,8670,8670,6930,7590,863.64,0
+WKHS.US,D,20191101,000000,7800,8370,7590,8220,345.704,0
+WKHS.US,D,20191104,000000,8250,8430,7560,8310,480.896,0
+WKHS.US,D,20191105,000000,8160,8160,7410,7530,471.514,0
+WKHS.US,D,20191106,000000,7620,7740,6990,7380,535.486,0
+WKHS.US,D,20191107,000000,7350,9840,6420,9390,2827.79,0
+WKHS.US,D,20191108,000000,9420,9900,8550,9270,2042.9,0
+WKHS.US,D,20191111,000000,8970,9270,8400,8640,670.434,0
+WKHS.US,D,20191112,000000,8550,8700,7860,8190,590.426,0
+WKHS.US,D,20191113,000000,7950,8040,7590,7800,525.332,0
+WKHS.US,D,20191114,000000,7860,9060,7530,8940,664.587,0
+WKHS.US,D,20191115,000000,8820,9000,8100,8220,725.129,0
+WKHS.US,D,20191118,000000,8130,8490,7740,7770,471.622,0
+WKHS.US,D,20191119,000000,7770,7980,7590,7740,336.48,0
+WKHS.US,D,20191120,000000,7650,7770,7500,7530,250.735,0
+WKHS.US,D,20191121,000000,7560,8040,7440,7950,426.41,0
+WKHS.US,D,20191122,000000,8610,8880,7980,8220,1049.16,0
+WKHS.US,D,20191125,000000,8250,8280,7320,7740,504.406,0
+WKHS.US,D,20191126,000000,7680,8070,7650,8040,254.349,0
+WKHS.US,D,20191127,000000,8040,8340,7560,8220,407.896,0
+WKHS.US,D,20191129,000000,7920,8333.7,7650,8250,248.173,0
+WKHS.US,D,20191202,000000,7950,8700,7860,8580,446.297,0
+WKHS.US,D,20191203,000000,8550,8550,8040,8310,314.246,0
+WKHS.US,D,20191204,000000,8400,8520,8190,8400,423.749,0
+WKHS.US,D,20191205,000000,8550,9525,8340,9060,1699.7,0
+WKHS.US,D,20191206,000000,9270,9510,8610,8625,775.993,0
+WKHS.US,D,20191209,000000,8700,8760,8280,8730,462.947,0
+WKHS.US,D,20191210,000000,8730,8760,8400,8670,264.678,0
+WKHS.US,D,20191211,000000,8640,8880,8490,8580,288.818,0
+WKHS.US,D,20191212,000000,8610,8730,8160,8430,404.913,0
+WKHS.US,D,20191213,000000,8430,8670,8280,8490,252.126,0
+WKHS.US,D,20191216,000000,8670,8820,8430,8625,250.914,0
+WKHS.US,D,20191217,000000,8610,9870,8550,9285,1034.23,0
+WKHS.US,D,20191218,000000,9390,10200,9360,9720,902.028,0
+WKHS.US,D,20191219,000000,9960,10140,9600,9750,366.711,0
+WKHS.US,D,20191220,000000,9780,10110,9600,10110,483.949,0
+WKHS.US,D,20191223,000000,10020,10650,9780,10560,508.943,0
+WKHS.US,D,20191224,000000,10500,10500,10080.6,10380,228.858,0
+WKHS.US,D,20191226,000000,10440,10605,10200,10380,305.141,0
+WKHS.US,D,20191227,000000,10410,10410,9390,9660,554.742,0
+WKHS.US,D,20191230,000000,9540,9540,8850,9150,513.598,0
+WKHS.US,D,20191231,000000,9180,9450,8610,9120,560.405,0
+WKHS.US,D,20200102,000000,9180,9300,8895,9210,321.714,0
+WKHS.US,D,20200103,000000,9000,9300,8940,9210,337.406,0
+WKHS.US,D,20200106,000000,9150,9750,9000,9630,283.036,0
+WKHS.US,D,20200107,000000,9690,10110,9690,9870,393.596,0
+WKHS.US,D,20200108,000000,9780,10200,9600,10170,541.772,0
+WKHS.US,D,20200109,000000,10200,10620,9993.3,10395,385.547,0
+WKHS.US,D,20200110,000000,10230,10470,9840,10290,272.351,0
+WKHS.US,D,20200113,000000,10380,10890,9990,10710,496.994,0
+WKHS.US,D,20200114,000000,10800,11040,10440,10980,392.202,0
+WKHS.US,D,20200115,000000,10950,11022.3,10350,10830,460.917,0
+WKHS.US,D,20200116,000000,10890,10920,10320,10590,357.587,0
+WKHS.US,D,20200117,000000,10410,10507.8,9480,9870,751.722,0
+WKHS.US,D,20200121,000000,9840,10140,9600,10020,299.598,0
+WKHS.US,D,20200122,000000,10170,10170,9060,9330,926.496,0
+WKHS.US,D,20200123,000000,9420,9900,8715,9450,1038.79,0
+WKHS.US,D,20200124,000000,9390,9420,9000,9270,355.422,0
+WKHS.US,D,20200127,000000,9120,9300,8790,9240,496.13,0
+WKHS.US,D,20200128,000000,9180,9330,8700,9000,584.907,0
+WKHS.US,D,20200129,000000,9000,9210,8550,8820,827.789,0
+WKHS.US,D,20200130,000000,8550,8820,8250,8280,518.433,0
+WKHS.US,D,20200131,000000,8880,10050,8553.6,9630,1587.9,0
+WKHS.US,D,20200203,000000,9570,9660,9060,9390,397.418,0
+WKHS.US,D,20200204,000000,9270,9600,9000,9210,540.94,0
+WKHS.US,D,20200205,000000,9210,9360,9000,9270,345.602,0
+WKHS.US,D,20200206,000000,9270,9360,9045,9150,271.328,0
+WKHS.US,D,20200207,000000,9090,9300,9030,9120,239.47,0
+WKHS.US,D,20200210,000000,9090,9750,9067.5,9600,510.079,0
+WKHS.US,D,20200211,000000,9720,10050,9600,10050,565.982,0
+WKHS.US,D,20200212,000000,10050,10650,9990,10170,875.504,0
+WKHS.US,D,20200213,000000,10050,10710,9750,10680,773.761,0
+WKHS.US,D,20200214,000000,10590,10890,9840,9960,502.198,0
+WKHS.US,D,20200218,000000,9930,10260,9930,10080,378.862,0
+WKHS.US,D,20200219,000000,10080,10620,10050,10470,488.884,0
+WKHS.US,D,20200220,000000,10530,11370,10110,11220,975.046,0
+WKHS.US,D,20200221,000000,11520,11820,10680,11010,822.221,0
+WKHS.US,D,20200224,000000,10530,10890,9930,10500,515.43,0
+WKHS.US,D,20200225,000000,10710,11100,10590,10650,534.096,0
+WKHS.US,D,20200226,000000,10860,11100,10500,10710,483.497,0
+WKHS.US,D,20200227,000000,10500,10560,9060,9360,891.715,0
+WKHS.US,D,20200228,000000,8940,9239.7,8550,9030,617.836,0
+WKHS.US,D,20200302,000000,9270,9348.9,8070,8550,673.16,0
+WKHS.US,D,20200303,000000,9075,9270,8640,8670,517.023,0
+WKHS.US,D,20200304,000000,8970,9450,8460,9270,493.211,0
+WKHS.US,D,20200305,000000,9240,9240,8760,8760,455.18,0
+WKHS.US,D,20200306,000000,8670,8700,8250,8400,531.218,0
+WKHS.US,D,20200309,000000,7770,8100,7470,7500,442.218,0
+WKHS.US,D,20200310,000000,8280,8280,7410,7920,450.669,0
+WKHS.US,D,20200311,000000,7800,7948.2,6600,6630,583.57,0
+WKHS.US,D,20200312,000000,5070,6030,4050,5850,909.923,0
+WKHS.US,D,20200313,000000,6180,6510,4800,5010,564.708,0
+WKHS.US,D,20200316,000000,4890,4890,4110,4410,614.551,0
+WKHS.US,D,20200317,000000,4320,4920,3945,4770,558.246,0
+WKHS.US,D,20200318,000000,4500,4710,4230,4710,242.442,0
+WKHS.US,D,20200319,000000,4500,5040,4350,4620,377.427,0
+WKHS.US,D,20200320,000000,4800,5010,4620,4770,296.273,0
+WKHS.US,D,20200323,000000,4680,4860,4500,4710,255.53,0
+WKHS.US,D,20200324,000000,4890,5670,4745.7,5250,429.512,0
+WKHS.US,D,20200325,000000,5610,7020,5460,6150,849.082,0
+WKHS.US,D,20200326,000000,6300,6510,5550,5820,536.185,0
+WKHS.US,D,20200327,000000,5790,6810,4980,6000,943.441,0
+WKHS.US,D,20200330,000000,5700,5850,4800,5220,1100.87,0
+WKHS.US,D,20200331,000000,5250,5460,5100,5430,289.927,0
+WKHS.US,D,20200401,000000,5100,5400,4860,5130,292.506,0
+WKHS.US,D,20200402,000000,5160,5340,4950,4980,196.907,0
+WKHS.US,D,20200403,000000,5010,5094.6,4710,4980,295.905,0
+WKHS.US,D,20200406,000000,5070,5370,4890,4890,402.371,0
+WKHS.US,D,20200407,000000,5160,5550,4890,5010,761.978,0
+WKHS.US,D,20200408,000000,5130,5550,4950,5280,443.571,0
+WKHS.US,D,20200409,000000,5370,5940,5325,5760,578.145,0
+WKHS.US,D,20200413,000000,5880,6270,5640,6210,286.922,0
+WKHS.US,D,20200414,000000,6360,6675,6180,6360,401.001,0
+WKHS.US,D,20200415,000000,6150,6420,5820,6150,301.068,0
+WKHS.US,D,20200416,000000,6240,6359.7,5910,6060,228.388,0
+WKHS.US,D,20200417,000000,6360,6840,6240,6780,421.549,0
+WKHS.US,D,20200420,000000,6870,7140,6510,6780,388.151,0
+WKHS.US,D,20200421,000000,6810,7740,6600,7350,1154.01,0
+WKHS.US,D,20200422,000000,7710,7740,7080,7320,392.136,0
+WKHS.US,D,20200423,000000,7260,7590,6975,7110,315.422,0
+WKHS.US,D,20200424,000000,7170,7560,6870.3,7320,343.097,0
+WKHS.US,D,20200427,000000,7440,7650,7050,7320,421.442,0
+WKHS.US,D,20200428,000000,7500,8948.1,7260,8640,1072.99,0
+WKHS.US,D,20200429,000000,9570,9600,8760,8940,764.337,0
+WKHS.US,D,20200430,000000,8700,9000,8100,8790,409.027,0
+WKHS.US,D,20200501,000000,8610,9570,7860,9450,1043.08,0
+WKHS.US,D,20200504,000000,9390,10110,9060,9630,611.094,0
+WKHS.US,D,20200505,000000,9960,10279.8,9360,9570,726.506,0
+WKHS.US,D,20200506,000000,9570,10149,8550,8850,2434.81,0
+WKHS.US,D,20200507,000000,9150,9210,8670,8730,522.613,0
+WKHS.US,D,20200508,000000,9030,9180,8804.4,8970,470.224,0
+WKHS.US,D,20200511,000000,8970,9000,8400,8760,460.864,0
+WKHS.US,D,20200512,000000,9000,9060,8370,8400,720.235,0
+WKHS.US,D,20200513,000000,8430,8520,7350,7620,786.011,0
+WKHS.US,D,20200514,000000,7500,7770,6810,7530,506.388,0
+WKHS.US,D,20200515,000000,7380,7710,7275,7530,313.613,0
+WKHS.US,D,20200518,000000,7860,8070,7530,7770,530.563,0
+WKHS.US,D,20200519,000000,7770,8220,7500,7770,524.42,0
+WKHS.US,D,20200520,000000,8010,8310,7680,7950,685.624,0
+WKHS.US,D,20200521,000000,7950,8100,7650,7980,364.213,0
+WKHS.US,D,20200522,000000,7920,8040,7650,7950,293.083,0
+WKHS.US,D,20200526,000000,8160,8490,7950,8040,494.668,0
+WKHS.US,D,20200527,000000,8220,8220,7680,8010,455.664,0
+WKHS.US,D,20200528,000000,8100,8100,7665,7680,533.441,0
+WKHS.US,D,20200529,000000,7920,8190,7320,7440,985.409,0
+WKHS.US,D,20200601,000000,7440,7950,7350,7890,437.576,0
+WKHS.US,D,20200602,000000,7920,8250,7680,8190,504.932,0
+WKHS.US,D,20200603,000000,8190,9000,8190,8850,1227.23,0
+WKHS.US,D,20200604,000000,9000,10080,8880,9720,1473.34,0
+WKHS.US,D,20200605,000000,9930,10365,9300,9570,1310.86,0
+WKHS.US,D,20200608,000000,9570,9720,8880,9450,823.071,0
+WKHS.US,D,20200609,000000,9570,11640,9450,11220,2540.45,0
+WKHS.US,D,20200610,000000,11760,13080,10590,12150,3050.94,0
+WKHS.US,D,20200611,000000,11250,11850,10200,10260,1373.92,0
+WKHS.US,D,20200612,000000,11310,11550,10572,11340,892.859,0
+WKHS.US,D,20200615,000000,10950,13470,10800,12720,1704.68,0
+WKHS.US,D,20200616,000000,13410,13650,12240,13200,1084.75,0
+WKHS.US,D,20200617,000000,13050,13380,12270,12405,739.261,0
+WKHS.US,D,20200618,000000,12420,14310,12420,13620,3734.72,0
+WKHS.US,D,20200619,000000,15750,16140,14310,14640,4558.26,0
+WKHS.US,D,20200622,000000,15285,18300,15000,17760,6486.05,0
+WKHS.US,D,20200623,000000,20100,22440,19725,20850,8793.14,0
+WKHS.US,D,20200624,000000,21630,30000,21300,25530,30847.2,0
+WKHS.US,D,20200625,000000,28200,30750,22560,25680,27302.9,0
+WKHS.US,D,20200626,000000,27300,30900,25980,29700,16665.9,0
+WKHS.US,D,20200629,000000,36600,46230,33000,43530,42996.2,0
+WKHS.US,D,20200630,000000,51060,60000,48000,52170,55167.3,0
+WKHS.US,D,20200701,000000,47940,61170,40950,57540,41965.2,0
+WKHS.US,D,20200702,000000,61110,68700,59250,62730,40320.2,0
+WKHS.US,D,20200706,000000,63540,64410,51960,52830,21204.2,0
+WKHS.US,D,20200707,000000,47310,50850,42330,50550,19134.8,0
+WKHS.US,D,20200708,000000,48900,54300,48060,49980,10640.1,0
+WKHS.US,D,20200709,000000,51000,51690,46770,48180,7153.35,0
+WKHS.US,D,20200710,000000,45900,49200,42600,45540,10230.9,0
+WKHS.US,D,20200713,000000,52185,53040,45900,46320,13023.2,0
+WKHS.US,D,20200714,000000,49200,49950,45060,49500,6965.82,0
+WKHS.US,D,20200715,000000,48990,49830,46800,49020,4315.96,0
+WKHS.US,D,20200716,000000,47310,48660,46050,47490,3406.14,0
+WKHS.US,D,20200717,000000,46950,47610,43590,44790,4500.82,0
+WKHS.US,D,20200720,000000,43500,51600,40080,48960,10089.8,0
+WKHS.US,D,20200721,000000,50670,51300,48060,48270,3922.03,0
+WKHS.US,D,20200722,000000,47970,51600,47370,49230,3372.19,0
+WKHS.US,D,20200723,000000,49260,50850,45210,46800,4584.54,0
+WKHS.US,D,20200724,000000,45150,46500,42900,45435,3343.9,0
+WKHS.US,D,20200727,000000,45780,47850,44550,47190,2859.2,0
+WKHS.US,D,20200728,000000,46627.2,49620,45090,48300,4467.75,0
+WKHS.US,D,20200729,000000,47640,49290,45960,48450,4130.38,0
+WKHS.US,D,20200730,000000,47190,52500,47070,49260,6247.21,0
+WKHS.US,D,20200731,000000,49654.8,50370,46140,46560,3522.58,0
+WKHS.US,D,20200803,000000,48310.6,58320,48150,57540,13235.9,0
+WKHS.US,D,20200804,000000,57450,59040,49710,51510,9013.38,0
+WKHS.US,D,20200805,000000,51780,53760.2,50583.8,50775,3749.41,0
+WKHS.US,D,20200806,000000,51210,52200,49085.4,49920,3561.93,0
+WKHS.US,D,20200807,000000,51630,52170,48900,49560,5696.14,0
+WKHS.US,D,20200810,000000,47880,51000,44400,45795,7656.73,0
+WKHS.US,D,20200811,000000,46320,47940,44700,45930,3661.4,0
+WKHS.US,D,20200812,000000,46950,47370,44520,46230,4054.74,0
+WKHS.US,D,20200813,000000,45660,47520,44700,45630,4492.67,0
+WKHS.US,D,20200814,000000,45840,46380,45063.8,45810,2686.07,0
+WKHS.US,D,20200817,000000,45930,46860,43650,46815,4447.04,0
+WKHS.US,D,20200818,000000,46560,52800,45810,50265,9053.45,0
+WKHS.US,D,20200819,000000,51420,52650,48330,49230,5064.64,0
+WKHS.US,D,20200820,000000,48390,50400,47580,48390,2536.37,0
+WKHS.US,D,20200821,000000,48120,49290,47460,47970,2779.48,0
+WKHS.US,D,20200824,000000,48540,49350,46680,49275,3130.65,0
+WKHS.US,D,20200825,000000,49050,54780,48330,54600,9898.35,0
+WKHS.US,D,20200826,000000,54600,56940,51090,52290,6311.95,0
+WKHS.US,D,20200827,000000,51780,52890,49110,50265,3245.13,0
+WKHS.US,D,20200828,000000,50223,51539.8,48840,49170,4099.8,0
+WKHS.US,D,20200831,000000,51510,56790,50640,54330,15636.3,0
+WKHS.US,D,20200901,000000,54540,61830,51810,60450,11038.6,0
+WKHS.US,D,20200902,000000,60540,63000,53340,56835,7581.76,0
+WKHS.US,D,20200903,000000,55740,56520,51060,53010,4955.65,0
+WKHS.US,D,20200904,000000,53580,59520,50400,59130,8952.72,0
+WKHS.US,D,20200908,000000,57300,71550,56498.4,64140,19846.7,0
+WKHS.US,D,20200909,000000,66600,71640,64530,70860,11943.9,0
+WKHS.US,D,20200910,000000,72150,73470,66330,67170,9871.61,0
+WKHS.US,D,20200911,000000,67950,71640,65430,71070,7468.35,0
+WKHS.US,D,20200914,000000,71430,78690,68520,78180,10392.3,0
+WKHS.US,D,20200915,000000,76110,77730,73740,76050,6544.15,0
+WKHS.US,D,20200916,000000,74940,84600,74670,80460,9322.26,0
+WKHS.US,D,20200917,000000,77340,84690,75180,84090,9057.7,0
+WKHS.US,D,20200918,000000,86160,92640,84150,91800,12719,0
+WKHS.US,D,20200921,000000,92970,92970,84120,90795,10117.9,0
+WKHS.US,D,20200922,000000,87150,89130,79710,80730,9679.77,0
+WKHS.US,D,20200923,000000,78840,79050,65280,67410,13389.1,0
+WKHS.US,D,20200924,000000,64470,70942.6,61080,66390,12136.4,0
+WKHS.US,D,20200925,000000,69510,76950,68400,74430,13925.9,0
+WKHS.US,D,20200928,000000,78420,85860,75000,84390,13634.4,0
+WKHS.US,D,20200929,000000,82920,83940,78900,81300,8086.98,0
+WKHS.US,D,20200930,000000,79770,80910,75240,75840,7746,0
+WKHS.US,D,20201001,000000,76800,80910,73230,75240,7524.61,0
+WKHS.US,D,20201002,000000,68700,74640,67770,70860,5151.37,0
+WKHS.US,D,20201005,000000,71700,73650,69990,73260,4246.71,0
+WKHS.US,D,20201006,000000,73320,76230,70890,71790,4675.61,0
+WKHS.US,D,20201007,000000,73050,73258.8,70980,72600,3085.48,0
+WKHS.US,D,20201008,000000,68430,75420,68160,71310,8069.56,0
+WKHS.US,D,20201009,000000,71429.8,81330,70860,80310,11484.1,0
+WKHS.US,D,20201012,000000,83925,91770,78840,79740,26612.1,0
+WKHS.US,D,20201013,000000,76245,77640,67110,70890,20807.4,0
+WKHS.US,D,20201014,000000,72180,72510,68400,68760,8521.32,0
+WKHS.US,D,20201015,000000,67170,68496.6,64530,66900,5816.48,0
+WKHS.US,D,20201016,000000,68520,71550,67230,68430,6630.81,0
+WKHS.US,D,20201019,000000,69330,69600,65310,66690,4209.23,0
+WKHS.US,D,20201020,000000,66270,66390,61080,61485,6139.25,0
+WKHS.US,D,20201021,000000,60270,61680,56430,58020,5688.65,0
+WKHS.US,D,20201022,000000,58200,63510,58080,60495,4888.33,0
+WKHS.US,D,20201023,000000,60900,62070,58860,61020,2566.67,0
+WKHS.US,D,20201026,000000,59940,60750,54330,55590,4849.44,0
+WKHS.US,D,20201027,000000,55560,57390,51510,51750,6045.24,0
+WKHS.US,D,20201028,000000,49980,51662.2,48720,50250,5106.24,0
+WKHS.US,D,20201029,000000,50700,54120,49410,51810,4618.41,0
+WKHS.US,D,20201030,000000,51060,51120,45390,46140,5302.61,0
+WKHS.US,D,20201102,000000,47670,49800,46650,48030,3652.1,0
+WKHS.US,D,20201103,000000,49860,55770,48930,53550,7074.09,0
+WKHS.US,D,20201104,000000,55740,57570,48750,49170,9862.16,0
+WKHS.US,D,20201105,000000,51180,53490,50970,53160,6186.96,0
+WKHS.US,D,20201106,000000,52710,52740,50310,51870,4181.11,0
+WKHS.US,D,20201109,000000,53640,60240,49560,56880,9999.76,0
+WKHS.US,D,20201110,000000,57411.4,57630,52830,56970,3523.92,0
+WKHS.US,D,20201111,000000,56760,58350,56430,57600,2433.41,0
+WKHS.US,D,20201112,000000,56970,62359.4,56910,61560,5378.91,0
+WKHS.US,D,20201113,000000,62209.4,62280,55650,57660,5773.54,0
+WKHS.US,D,20201116,000000,57840,61620,57180,59760,3821.19,0
+WKHS.US,D,20201117,000000,60450,66570,60300,64425,5995.14,0
+WKHS.US,D,20201118,000000,65479.8,70800,63630,68490,6465.44,0
+WKHS.US,D,20201119,000000,68610,71430,66630,68340,4696.51,0
+WKHS.US,D,20201120,000000,70260,77610,69450,77340,7905.54,0
+WKHS.US,D,20201123,000000,79980,86700,78600,86610,8539.26,0
+WKHS.US,D,20201124,000000,88500,90060,72990,86340,9430.44,0
+WKHS.US,D,20201125,000000,79140,85080,78090,83550,4739.89,0
+WKHS.US,D,20201127,000000,83610,85260,79650,81540,2742.67,0
+WKHS.US,D,20201130,000000,80550,82410,70800,76110,5335.92,0
+WKHS.US,D,20201201,000000,78120,78419.8,73710.2,75690,4987.41,0
+WKHS.US,D,20201202,000000,57690,62850,56790,61290,11457.1,0
+WKHS.US,D,20201203,000000,64530,69450,61980,68010,8605.19,0
+WKHS.US,D,20201204,000000,67380,67680,63840,66210,3919.71,0
+WKHS.US,D,20201207,000000,64470,66120,62820,63690,3186.13,0
+WKHS.US,D,20201208,000000,63180,64379.8,60510,64080,3789.4,0
+WKHS.US,D,20201209,000000,63090,68730,61680,63120,4534.82,0
+WKHS.US,D,20201210,000000,63150,65880,61950,63405,2993.05,0
+WKHS.US,D,20201211,000000,63750,68160,62910,65340,4489.64,0
+WKHS.US,D,20201214,000000,65700,66870,63090,64170,2791.48,0
+WKHS.US,D,20201215,000000,64830,67350,64200,65550,2905.92,0
+WKHS.US,D,20201216,000000,66090,66300,61050,63810,3135.66,0
+WKHS.US,D,20201217,000000,63930,64801.4,62160,63510,2743.55,0
+WKHS.US,D,20201218,000000,63150,66240,62820,63450,3661.38,0
+WKHS.US,D,20201221,000000,62850,63960,60390,61980,3966.39,0
+WKHS.US,D,20201222,000000,63150,70260,62490,69900,5997.52,0
+WKHS.US,D,20201223,000000,70470,70500,64980,68175,3607.17,0
+WKHS.US,D,20201224,000000,68610,73620,67860,68910,3870.36,0
+WKHS.US,D,20201228,000000,70650,71010,63750,63960,3782.45,0
+WKHS.US,D,20201229,000000,64680,64920,61248.6,62730,2765.27,0
+WKHS.US,D,20201230,000000,62970,64770,62160,63810,2721.51,0
+WKHS.US,D,20201231,000000,63900,64170,59160,59340,4368.93,0
+WKHS.US,D,20210104,000000,62340,64770,59730,64260,6348.22,0
+WKHS.US,D,20210105,000000,64080,68070,63570,67290,4524.42,0
+WKHS.US,D,20210106,000000,68850,74400,66330,70950,6332.59,0
+WKHS.US,D,20210107,000000,74310,83220,72780,82800,8130.12,0
+WKHS.US,D,20210108,000000,83970,83970,74700,76695,7096.86,0
+WKHS.US,D,20210111,000000,74970,79080,73650,77280,3599.04,0
+WKHS.US,D,20210112,000000,78030,79710,72180,75060,4590.21,0
+WKHS.US,D,20210113,000000,75186.2,77909.8,73170,73620,3117.86,0
+WKHS.US,D,20210114,000000,74460,74790,71340,73830,2983.38,0
+WKHS.US,D,20210115,000000,73380,73521.6,69120,70020,2934.47,0
+WKHS.US,D,20210119,000000,71850,71958,69255,71280,2859.09,0
+WKHS.US,D,20210120,000000,72030,73470,67980,69990,3348.64,0
+WKHS.US,D,20210121,000000,67053,70260,66870,68550,2836.41,0
+WKHS.US,D,20210122,000000,67635,72720,67530,70530,2828.61,0
+WKHS.US,D,20210125,000000,70860,77307.4,69900,74130,6732.54,0
+WKHS.US,D,20210126,000000,81120,99960,79530,96540,26208.4,0
+WKHS.US,D,20210127,000000,95280,121350,93000,104400,16027.7,0
+WKHS.US,D,20210128,000000,101190,109500,88560,99300,6936.5,0
+WKHS.US,D,20210129,000000,100200,114000,99600,102960,7731.32,0
+WKHS.US,D,20210201,000000,107700,120720,103920,116580,7998.57,0
+WKHS.US,D,20210202,000000,113940,115260,100500,102630,6674.2,0
+WKHS.US,D,20210203,000000,104340,112320,104070,108150,3936.27,0
+WKHS.US,D,20210204,000000,109740,128880,108330,124020,10345.4,0
+WKHS.US,D,20210205,000000,123810,126300,116400,121830,4491.4,0
+WKHS.US,D,20210208,000000,119296,121325,111360,118950,4234.83,0
+WKHS.US,D,20210209,000000,116268,124050,113550,120570,3649.47,0
+WKHS.US,D,20210210,000000,119910,126750,115110,115380,3419.41,0
+WKHS.US,D,20210211,000000,117570,118984,110160,112380,2385.42,0
+WKHS.US,D,20210212,000000,111600,113333,107490,108570,1916.39,0
+WKHS.US,D,20210216,000000,108030,109350,101640,102330,3350.36,0
+WKHS.US,D,20210217,000000,102840,103189,93690,97290,3608.18,0
+WKHS.US,D,20210218,000000,93990,99480,92670,93660,2442.67,0
+WKHS.US,D,20210219,000000,96597,103702,95490,98880,3204.46,0
+WKHS.US,D,20210222,000000,97200,99660,93120,94020,2005.66,0
+WKHS.US,D,20210223,000000,84870,85822.2,37500,49395,25511.3,0
+WKHS.US,D,20210224,000000,42210,48690,40620,45390,33449,0
+WKHS.US,D,20210225,000000,48630,59100,45000,56610,27206.6,0
+WKHS.US,D,20210226,000000,50640,53460,47100,48510,13053.1,0
+WKHS.US,D,20210301,000000,47850,52380,45810,52020,17802.3,0
+WKHS.US,D,20210302,000000,51090,51900,46800,48390,9006.24,0
+WKHS.US,D,20210303,000000,48000,49080,43965,44760,6320.92,0
+WKHS.US,D,20210304,000000,42930,44325,39435,43380,8505.25,0
+WKHS.US,D,20210305,000000,43230,43500,35610,41190,7318.63,0
+WKHS.US,D,20210308,000000,42030,53250,40139.4,46500,15934.6,0
+WKHS.US,D,20210309,000000,47400,52710,45810,49050,9919.57,0
+WKHS.US,D,20210310,000000,49950,51090,46320,47820,6588.27,0
+WKHS.US,D,20210311,000000,48660,53940,47610,52500,7769.38,0
+WKHS.US,D,20210312,000000,48244.8,51660,47340,50610,6670.61,0
+WKHS.US,D,20210315,000000,50010,54150,49125,53490,4767.35,0
+WKHS.US,D,20210316,000000,53580,55770,49110,50070,4242.96,0
+WKHS.US,D,20210317,000000,48060,51527.6,47550,50790,3166.62,0
+WKHS.US,D,20210318,000000,49440,49710,45630.2,46200,5110.31,0
+WKHS.US,D,20210319,000000,46380,48750,45540,48360,3478.66,0
+WKHS.US,D,20210322,000000,48750,49260,46350,46890,2534.68,0
+WKHS.US,D,20210323,000000,46890,47279.6,42960,43620,4090.91,0
+WKHS.US,D,20210324,000000,44190,44198.4,39480,39630,4038.63,0
+WKHS.US,D,20210325,000000,38430,42180,37710,40710,3920.98,0
+WKHS.US,D,20210326,000000,41190,42900,38610,40350,4500.72,0
+WKHS.US,D,20210329,000000,40132.8,40290,37800,38790,3252.27,0
+WKHS.US,D,20210330,000000,38820,40230,37200,40200,2780.62,0
+WKHS.US,D,20210331,000000,41700,42210,40170,41310,3801.89,0
+WKHS.US,D,20210401,000000,43950,44730,41970,42420,3462.25,0
+WKHS.US,D,20210405,000000,43410,43500,39540,39690,3272.23,0
+WKHS.US,D,20210406,000000,39802.2,42087,39090,41430,2778.42,0
+WKHS.US,D,20210407,000000,41130,42240,39180,39615,2795.59,0
+WKHS.US,D,20210408,000000,39647,40905,38610.2,40230,2716.55,0
+WKHS.US,D,20210409,000000,39810,40290,38745,39225,2423.31,0
+WKHS.US,D,20210412,000000,38910,39000,36900,37080,2689.95,0
+WKHS.US,D,20210413,000000,37740,39720,36930,39195,2858.78,0
+WKHS.US,D,20210414,000000,39121,39450,37470,37770,2429.13,0
+WKHS.US,D,20210415,000000,37770,37861.2,33960,34950,4442.09,0
+WKHS.US,D,20210416,000000,36030,41820,35220,39690,11426.1,0
+WKHS.US,D,20210419,000000,37980,38400,35325,37800,4981.86,0
+WKHS.US,D,20210420,000000,36960,38700,35700,36810,3291.44,0
+WKHS.US,D,20210421,000000,36090,38175,35280,37380,3700.71,0
+WKHS.US,D,20210422,000000,37710,40050,37290,38025,3760.33,0
+WKHS.US,D,20210423,000000,38520,39450,37744.2,38040,2722.83,0
+WKHS.US,D,20210426,000000,38490,40140,37080.2,39690,2936.78,0
+WKHS.US,D,20210427,000000,39687,40260,38280,39000,2179.47,0
+WKHS.US,D,20210428,000000,38520,39650.2,37830,39090,1488.23,0
+WKHS.US,D,20210429,000000,39408,39408,36660,37830,2196.58,0
+WKHS.US,D,20210430,000000,36990,39060,36810,37170,4493.05,0
+WKHS.US,D,20210503,000000,37350,37440,34980,35130,2649.17,0
+WKHS.US,D,20210504,000000,34680,34800,32640,33600,2786.19,0
+WKHS.US,D,20210505,000000,34260,34410,32580,32940,2082.67,0
+WKHS.US,D,20210506,000000,32490,32623,28020,28830,6744.95,0
+WKHS.US,D,20210507,000000,28620,30240,28320,28920,4180.52,0
+WKHS.US,D,20210510,000000,27300,28230,24120,24600,8872.12,0
+WKHS.US,D,20210511,000000,22230,27417,21600,24720,8407.79,0
+WKHS.US,D,20210512,000000,24030,25260,22860,23070,3464.26,0
+WKHS.US,D,20210513,000000,23640,23937.8,21207,22440,5339.96,0
+WKHS.US,D,20210514,000000,22800,24780,22440,24300,3311.4,0
+WKHS.US,D,20210517,000000,24120,25020,23280,24750,3895.7,0
+WKHS.US,D,20210518,000000,24810,27600,24300,27000,4592.1,0
+WKHS.US,D,20210519,000000,26190,27270,25320,26970,2559.33,0
+WKHS.US,D,20210520,000000,27690,27690,25035,25740,3151.04,0
+WKHS.US,D,20210521,000000,25830,26460,25260,25380,1962.11,0
+WKHS.US,D,20210524,000000,25410,25560,24330,24930,1927.26,0
+WKHS.US,D,20210525,000000,25038.8,25469.2,24043.2,24420,1980.76,0
+WKHS.US,D,20210526,000000,24480,28050,24390,27390,4005.4,0
+WKHS.US,D,20210527,000000,27390,28980,26730,28860,3778.63,0
+WKHS.US,D,20210528,000000,29820,30450,27810,28110,4805.19,0
+WKHS.US,D,20210601,000000,28740,29040,27690,28890,2304.77,0
+WKHS.US,D,20210602,000000,29040,34614,28650,34560,11300.5,0
+WKHS.US,D,20210603,000000,43170,54995,39300,44310,52004.3,0
+WKHS.US,D,20210604,000000,43350,44790,37530,39150,14687.9,0
+WKHS.US,D,20210607,000000,41250,44550,40590,41820,12628.9,0
+WKHS.US,D,20210608,000000,45330,52320,43800,46740,24251.4,0
+WKHS.US,D,20210609,000000,52080,55770,45780,50700,25057.2,0
+WKHS.US,D,20210610,000000,49770,50670,45030,45180,8420.31,0
+WKHS.US,D,20210611,000000,46530,48480,43830,46590,7749.18,0
+WKHS.US,D,20210614,000000,48113.8,49255,45090,45150,7011.61,0
+WKHS.US,D,20210615,000000,45000,45055.4,41070,42450,5373.28,0
+WKHS.US,D,20210616,000000,41700,47790,40740,44700,12798.8,0
+WKHS.US,D,20210617,000000,44880,46861.8,42930,43350,5249.1,0
+WKHS.US,D,20210618,000000,43860,46170,43200,44610,7722.87,0
+WKHS.US,D,20210621,000000,44880,45270,42030,43620,3394.78,0
+WKHS.US,D,20210622,000000,43140,44250,41160,43620,3767.38,0
+WKHS.US,D,20210623,000000,43260,48180,43200,47730,8371.95,0
+WKHS.US,D,20210624,000000,48630,49230,45510,46470,4932.8,0
+WKHS.US,D,20210625,000000,46800,47393.4,45270,46830,4577.93,0
+WKHS.US,D,20210628,000000,47070,54000,46650,50880,15663.9,0
+WKHS.US,D,20210629,000000,52620,53850,49290,51600,9694.85,0
+WKHS.US,D,20210630,000000,50790,50850,48300,49770,4418.35,0
+WKHS.US,D,20210701,000000,49722.4,49920,45420,46920,4314.02,0
+WKHS.US,D,20210702,000000,45930,47456.4,41377.4,42510,6503.62,0
+WKHS.US,D,20210706,000000,42630.2,43260,40500,41520,2869.19,0
+WKHS.US,D,20210707,000000,41550,41746.8,37290,37530,4534.36,0
+WKHS.US,D,20210708,000000,34783.4,40050,34680,38700,4425.01,0
+WKHS.US,D,20210709,000000,38940,39630,36810,38940,2651.91,0
+WKHS.US,D,20210712,000000,38700,39270,36900,38370,2555.94,0
+WKHS.US,D,20210713,000000,37320,38940,36375,36795,3873.47,0
+WKHS.US,D,20210714,000000,36510,36600,33849,34290,3014.83,0
+WKHS.US,D,20210715,000000,34200,36630,33690,35040,3438.47,0
+WKHS.US,D,20210716,000000,35010,35370,32730,33510,2680.37,0
+WKHS.US,D,20210719,000000,32550,33945,31840.8,33660,2393.78,0
+WKHS.US,D,20210720,000000,33510,34435.8,32553.2,33930,1996.76,0
+WKHS.US,D,20210721,000000,33990,36660,33930,34950,2477.07,0
+WKHS.US,D,20210722,000000,34980,35220,33420,33630,1643.91,0
+WKHS.US,D,20210723,000000,33570,33630,32280,32370,1661.68,0
+WKHS.US,D,20210726,000000,32153.8,35280,31650,34200,2737.26,0
+WKHS.US,D,20210727,000000,34140,34200,32460,33030,1805.87,0
+WKHS.US,D,20210728,000000,33090,34470,32790,33900,1688.68,0
+WKHS.US,D,20210729,000000,34980,37020,34530,35220,5754.18,0
+WKHS.US,D,20210730,000000,34564.6,36180,33870,34620,1872.09,0
+WKHS.US,D,20210802,000000,34290,34883,33330,33600,1834.18,0
+WKHS.US,D,20210803,000000,33780,33780,31410,32130,2473.64,0
+WKHS.US,D,20210804,000000,31890,32715,30960,31230,1784.75,0
+WKHS.US,D,20210805,000000,31500,32040,30930,31740,1452.36,0
+WKHS.US,D,20210806,000000,31860,31890,30300,30300,2190.29,0
+WKHS.US,D,20210809,000000,29670,31350,28290,30840,4039.9,0
+WKHS.US,D,20210810,000000,30750,31470,29550,30810,3018.62,0
+WKHS.US,D,20210811,000000,30360,30810,28890,29400,2983.42,0
+WKHS.US,D,20210812,000000,29730,30600,29430,29850,1983.78,0
+WKHS.US,D,20210813,000000,29730,29760,27525,28230,2511.13,0
+WKHS.US,D,20210816,000000,28170,28425,27150,27480,1642.07,0
+WKHS.US,D,20210817,000000,27090,28545,26640,28200,2831.1,0
+WKHS.US,D,20210818,000000,28260,28350,27390,27570,1349.84,0
+WKHS.US,D,20210819,000000,27450,27897,26040,26100,1669.04,0
+WKHS.US,D,20210820,000000,26445,27765,26220,26700,2102.67,0
+WKHS.US,D,20210823,000000,27216.8,27780,26490,27420,2240.55,0
+WKHS.US,D,20210824,000000,27360,29310,27360,29010,2871.78,0
+WKHS.US,D,20210825,000000,28770,28830,27465,28020,2370.15,0
+WKHS.US,D,20210826,000000,28252.2,29550,27900,28230,2131.48,0
+WKHS.US,D,20210827,000000,28379.4,29100,28110,28770,1504.56,0
+WKHS.US,D,20210830,000000,29610,29760,28316.6,29160,2181.05,0
+WKHS.US,D,20210831,000000,28985.2,30870,28860,29430,3130.47,0
+WKHS.US,D,20210901,000000,29400,31770,27300,27420,9680.73,0
+WKHS.US,D,20210902,000000,27417.6,29100,27090,27900,3739.43,0
+WKHS.US,D,20210903,000000,28020,28132.8,26790,27000,2846.89,0
+WKHS.US,D,20210907,000000,27030,27930,26820,27480,1838.54,0
+WKHS.US,D,20210908,000000,27600,27702.2,26010,26730,2423.03,0
+WKHS.US,D,20210909,000000,26670,27690,25950,27120,1899.79,0
+WKHS.US,D,20210910,000000,27333.6,27333.6,26160,26220,1716.09,0
+WKHS.US,D,20210913,000000,26430,26490,25080,26100,1704.78,0
+WKHS.US,D,20210914,000000,26070,26460,24945,25350,1507.73,0
+WKHS.US,D,20210915,000000,25050,25140,24240,24690,2309.47,0
+WKHS.US,D,20210916,000000,24450,25110,24090,24810,1287.12,0
+WKHS.US,D,20210917,000000,24870,25755,24660,25680,1944.38,0
+WKHS.US,D,20210920,000000,24553.4,25320,24094.2,24570,1574.11,0
+WKHS.US,D,20210921,000000,24570,25020,24120,24570,1260.54,0
+WKHS.US,D,20210922,000000,23250,23250,21150,22230,6728.06,0
+WKHS.US,D,20210923,000000,22230,23055,21900,22710,2839.02,0
+WKHS.US,D,20210924,000000,22440,23580,22200,22560,1984.34,0
+WKHS.US,D,20210927,000000,22710,25140,22365,24870,3207.16,0
+WKHS.US,D,20210928,000000,24240,25050,23880,24150,1862.09,0
+WKHS.US,D,20210929,000000,24060,24420,23085,23220,2177.54,0
+WKHS.US,D,20210930,000000,22890,23370,22080,22950,2503.41,0
+WKHS.US,D,20211001,000000,23410.8,23410.8,21975,22140,1655.98,0
+WKHS.US,D,20211004,000000,22200,22215,20730,20790,2132.06,0
+WKHS.US,D,20211005,000000,20880,21240,20310,20700,1893.84,0
+WKHS.US,D,20211006,000000,20100,20106,18330.2,18780,6325.03,0
+WKHS.US,D,20211007,000000,19260,19920,18810,19080,2781.13,0
+WKHS.US,D,20211008,000000,19140,19290,18120,18240,3753.42,0
+WKHS.US,D,20211011,000000,18450,18930,18061.4,18120,2218.69,0
+WKHS.US,D,20211012,000000,18120,19350,18120,19290,3772.75,0
+WKHS.US,D,20211013,000000,19350,20370,18990,20040,2454.23,0
+WKHS.US,D,20211014,000000,20160,20520,19380,19620,2489.41,0
+WKHS.US,D,20211015,000000,19650,19830,19140,19500,2108.46,0
+WKHS.US,D,20211018,000000,19365.8,19590,18990,19110,1649.16,0
+WKHS.US,D,20211019,000000,19110,20100,18840,19830,2278.37,0
+WKHS.US,D,20211020,000000,19830,20010,19290,19770,1446.86,0
+WKHS.US,D,20211021,000000,19590,20190,19410,20040,2093.49,0
+WKHS.US,D,20211022,000000,19680,19890,18364.2,18870,3677.25,0
+WKHS.US,D,20211025,000000,18750,19680,18555,19380,2428.04,0
+WKHS.US,D,20211026,000000,19470,21645,19410,19830,4353.44,0
+WKHS.US,D,20211027,000000,20070,21300,19230,19290,2460.16,0
+WKHS.US,D,20211028,000000,19620,22290,19365,20910,5267.38,0
+WKHS.US,D,20211029,000000,20610,21480,20100,20190,2510.16,0
+WKHS.US,D,20211101,000000,20340,21900,20325,21780,3152.59,0
+WKHS.US,D,20211102,000000,22170,23400,20865,23310,4384.97,0
+WKHS.US,D,20211103,000000,23226,23400,21215.4,21660,10083.4,0
+WKHS.US,D,20211104,000000,21780,22440,21240,21660,3234.65,0
+WKHS.US,D,20211105,000000,21739.4,21750,18660,19650,9645.94,0
+WKHS.US,D,20211108,000000,19950,21060,19800,20670,4031.61,0
+WKHS.US,D,20211109,000000,20460,21360,19110,19920,3871.97,0
+WKHS.US,D,20211110,000000,19620,21300,19380,19920,3850.36,0
+WKHS.US,D,20211111,000000,20427.6,21660,20010,21300,3391.18,0
+WKHS.US,D,20211112,000000,21360,21780,21150,21510,1687.83,0
+WKHS.US,D,20211115,000000,21750,22050,20880,21540,1866.27,0
+WKHS.US,D,20211116,000000,21090,21330,20190,21240,2183.24,0
+WKHS.US,D,20211117,000000,20880,21210,20160,20340,1584.67,0
+WKHS.US,D,20211118,000000,20400,20400,18450,19050,2864.94,0
+WKHS.US,D,20211119,000000,19080,19560,18750,18810,1222.34,0
+WKHS.US,D,20211122,000000,18990,19080,17880,18330,1899.1,0
+WKHS.US,D,20211123,000000,18660,18870,17640,18120,2140.42,0
+WKHS.US,D,20211124,000000,17985.6,18300,17520,18090,1345.57,0
+WKHS.US,D,20211126,000000,17670,17880,16680,17370,1552.28,0
+WKHS.US,D,20211129,000000,17550,17790,16920,17670,1684.52,0
+WKHS.US,D,20211130,000000,17400,17940,16590,17520,2146.37,0
+WKHS.US,D,20211201,000000,17550,17550,15840,15930,2556.8,0
+WKHS.US,D,20211202,000000,15909,16260,15330,15810,1947.46,0
+WKHS.US,D,20211203,000000,15810,15900,14760,15030,2705.14,0
+WKHS.US,D,20211206,000000,14820,15780,13530,15480,2104.95,0
+WKHS.US,D,20211207,000000,15780,16530,15730.2,16080,1451.89,0
+WKHS.US,D,20211208,000000,16200,16770,15570,16530,1164,0
+WKHS.US,D,20211209,000000,16530,16665,15273,15330,1407.02,0
+WKHS.US,D,20211210,000000,15330,15735,14835,14970,1841.11,0
+WKHS.US,D,20211213,000000,14970,15675,14550,15150,1804.11,0
+WKHS.US,D,20211214,000000,14730,15390,14670,14940,1454.24,0
+WKHS.US,D,20211215,000000,14790,15270,14040,15150,2105.88,0
+WKHS.US,D,20211216,000000,15180,15750,14670,14910,1921.45,0
+WKHS.US,D,20211217,000000,14790,16260,14195.4,15900,4680.48,0
+WKHS.US,D,20211220,000000,15360,15450,14280,14490,2368.99,0
+WKHS.US,D,20211221,000000,14760,15510,14700,15150,1487.9,0
+WKHS.US,D,20211222,000000,15210,15360,14700,15240,1422.01,0
+WKHS.US,D,20211223,000000,15090.6,16110,14970,15540,2096.07,0
+WKHS.US,D,20211227,000000,15390,15630,14610,14640,1735.78,0
+WKHS.US,D,20211228,000000,14700,14850,14160,14220,1615.53,0
+WKHS.US,D,20211229,000000,14070,14250,13140,13200,2834.55,0
+WKHS.US,D,20211230,000000,13170,14340,13080,13620,3083.5,0
+WKHS.US,D,20211231,000000,13650,13935,12990,13080,2196.02,0
+WKHS.US,D,20220103,000000,13350,13680,13200,13500,2702.95,0
+WKHS.US,D,20220104,000000,13500,13710,13112.8,13470,1695.7,0
+WKHS.US,D,20220105,000000,13350,13410,12240,12300,2369.12,0
+WKHS.US,D,20220106,000000,12179.4,12510,11730,12300,1840.11,0
+WKHS.US,D,20220107,000000,12270,12810,12120,12330,1346.79,0
+WKHS.US,D,20220110,000000,12180,12180,11700,12000,1425.18,0
+WKHS.US,D,20220111,000000,11940,12420,11640,12120,1339.27,0
+WKHS.US,D,20220112,000000,12300,12360,11850,12030,1430.78,0
+WKHS.US,D,20220113,000000,12150,12300,11790,11790,1196.75,0
+WKHS.US,D,20220114,000000,11776.8,11925,11280,11700,1562.88,0
+WKHS.US,D,20220118,000000,11370,11636.4,10965,10980,1736.29,0
+WKHS.US,D,20220119,000000,11100,11160,10560,10560,1641.48,0
+WKHS.US,D,20220120,000000,10620,11055,9990,10020,2367.22,0
+WKHS.US,D,20220121,000000,9840,10005,9300,9300,2923.18,0
+WKHS.US,D,20220124,000000,8760,9390,8100,9375,3882.52,0
+WKHS.US,D,20220125,000000,9120,9510,8850.3,9180,1422.9,0
+WKHS.US,D,20220126,000000,9510,10680,9480,9510,3566.77,0
+WKHS.US,D,20220127,000000,9780,9795,8550,8640,2880.81,0
+WKHS.US,D,20220128,000000,8670,8849.7,8370,8700,1878.99,0
+WKHS.US,D,20220131,000000,8850,10590,8820,10140,3386.25,0
+WKHS.US,D,20220201,000000,10170,10585.8,9630,10500,2560.99,0
+WKHS.US,D,20220202,000000,10560,10560,9360,9510,3587.13,0
+WKHS.US,D,20220203,000000,9300,9720,9000,9030,1787.03,0
+WKHS.US,D,20220204,000000,9150,9600,8790,9540,2385.5,0
+WKHS.US,D,20220207,000000,9690,10132.8,9300,9450,1513.74,0
+WKHS.US,D,20220208,000000,9450,9990,9315,9870,1958.59,0
+WKHS.US,D,20220209,000000,10110,10590,9900,10530,1905.01,0
+WKHS.US,D,20220210,000000,10256.7,10830,10020,10200,1548.07,0
+WKHS.US,D,20220211,000000,10170,10467.3,9600,9690,1360.56,0
+WKHS.US,D,20220214,000000,9600,10050,9480,9570,1110.28,0
+WKHS.US,D,20220215,000000,9870,10680,9780,10440,1840.54,0
+WKHS.US,D,20220216,000000,10380,10590,10095,10530,1228.95,0
+WKHS.US,D,20220217,000000,10470,10740,9780,9960,1287.16,0
+WKHS.US,D,20220218,000000,9870,9945,9375,9450,1088.98,0
+WKHS.US,D,20220222,000000,9240,9630,8940,9090,1320.21,0
+WKHS.US,D,20220223,000000,9210,9330,8460,8490,1673.05,0
+WKHS.US,D,20220224,000000,7740,9060,7740,9060,2217.37,0
+WKHS.US,D,20220225,000000,9090,9294,8610,9120,1445.2,0
+WKHS.US,D,20220228,000000,9150,9660,8970,9390,2234.93,0
+WKHS.US,D,20220301,000000,9210,11325,9180,11220,5022.5,0
+WKHS.US,D,20220302,000000,11070,11490,10500,11370,3064.06,0
+WKHS.US,D,20220303,000000,11550,11955,11025,11220,2223.63,0
+WKHS.US,D,20220304,000000,11100,11640,10920,11040,1779.49,0
+WKHS.US,D,20220307,000000,10980,11730,10860,10890,1529.84,0
+WKHS.US,D,20220308,000000,10920,11970,10260,11490,2437.76,0
+WKHS.US,D,20220309,000000,11670,11820,11190,11430,2030.16,0
+WKHS.US,D,20220310,000000,11100,11670,10800,11550,1611.07,0
+WKHS.US,D,20220311,000000,11670,12390,9990,10230,3262.69,0
+WKHS.US,D,20220314,000000,10050.3,10080,8970,9120,1798.32,0
+WKHS.US,D,20220315,000000,9150,9690,8940,9690,1344.27,0
+WKHS.US,D,20220316,000000,10200,11175,10050,11100,2571.48,0
+WKHS.US,D,20220317,000000,11220,12750,11070,12570,2665.19,0
+WKHS.US,D,20220318,000000,12390,13695,12360,13140,3519.99,0
+WKHS.US,D,20220321,000000,13380,13470,12510,12780,1638.21,0
+WKHS.US,D,20220322,000000,12840,13650,12789.6,13230,1362.95,0
+WKHS.US,D,20220323,000000,13095,14003.8,12930,13320,1391.86,0
+WKHS.US,D,20220324,000000,13500,13710,12885,13470,1268.7,0
+WKHS.US,D,20220325,000000,13470,13470,12634.8,12990,1238.42,0
+WKHS.US,D,20220328,000000,12990,13290,12660,13290,1111.82,0
+WKHS.US,D,20220329,000000,13290,14940,13260,14880,2046.37,0
+WKHS.US,D,20220330,000000,14850,15720,14520,15090,2173.94,0
+WKHS.US,D,20220331,000000,15150,15296.2,14520,15000,1594.1,0
+WKHS.US,D,20220401,000000,15000,15225,13710,14250,2079.11,0
+WKHS.US,D,20220404,000000,14280,16125,14205,16020,2375.92,0
+WKHS.US,D,20220405,000000,16020,16170,15030,15120,1643.9,0
+WKHS.US,D,20220406,000000,14700,14850,13050,13320,2342.88,0
+WKHS.US,D,20220407,000000,13440,13800,12120,12780,2007.83,0
+WKHS.US,D,20220408,000000,12840,12870,11760,11850,1965.55,0
+WKHS.US,D,20220411,000000,11490,11987.1,11145,11670,1714.94,0
+WKHS.US,D,20220412,000000,12000,12180,11100,11250,1894.77,0
+WKHS.US,D,20220413,000000,11190,11550,10890,11460,1675.46,0
+WKHS.US,D,20220414,000000,11400,11400,10560,10710,1909.86,0
+WKHS.US,D,20220418,000000,10680,10710,9840,10260,2072.44,0
+WKHS.US,D,20220419,000000,10200,10650,9900,10410,1710,0
+WKHS.US,D,20220420,000000,10560,10560,9690,9780,1514.77,0
+WKHS.US,D,20220421,000000,9930,10410,9570,9720,1379.94,0
+WKHS.US,D,20220422,000000,9630,10020,9510,9660,1368.9,0
+WKHS.US,D,20220425,000000,9630,10170,9405,9960,1704.62,0
+WKHS.US,D,20220426,000000,9960,9960,9030,9210,1871.37,0
+WKHS.US,D,20220427,000000,9270,9660,9060,9060,1693.4,0
+WKHS.US,D,20220428,000000,9150,9453.9,8610,9330,1694.69,0
+WKHS.US,D,20220429,000000,9150,9750,8970,9030,1427.15,0
+WKHS.US,D,20220502,000000,9060,9480,8850,9450,1969.04,0
+WKHS.US,D,20220503,000000,9420,9840,9345,9570,1248.67,0
+WKHS.US,D,20220504,000000,9630,9990,9090,9930,1903.12,0
+WKHS.US,D,20220505,000000,9690,9900,8970,9120,2043.32,0
+WKHS.US,D,20220506,000000,9150,9150,8370,8490,2110.28,0
+WKHS.US,D,20220509,000000,8280,8286,7320,7620,2468.22,0
+WKHS.US,D,20220510,000000,8070,8190.3,7380,7950,2169.26,0
+WKHS.US,D,20220511,000000,7680,8100,6933.6,6960,2090.82,0
+WKHS.US,D,20220512,000000,6570,7740,6330,7650,2978.92,0
+WKHS.US,D,20220513,000000,7890,8490,7710,8460,1856.06,0
+WKHS.US,D,20220516,000000,8370,8970,7995,8250,1451.24,0
+WKHS.US,D,20220517,000000,8610,8970,8145,8910,1819.76,0
+WKHS.US,D,20220518,000000,8730,9415.5,8550,8550,1435.43,0
+WKHS.US,D,20220519,000000,8430,9150,8430,8820,1306.35,0
+WKHS.US,D,20220520,000000,9030,9150,7905,8340,1498.08,0
+WKHS.US,D,20220523,000000,8250,8400,7905,8280,865.702,0
+WKHS.US,D,20220524,000000,8070,8130,7440,7530,1321.65,0
+WKHS.US,D,20220525,000000,7500,7920,7440,7680,970.617,0
+WKHS.US,D,20220526,000000,7680,8340,7500,8160,986.722,0
+WKHS.US,D,20220527,000000,8370,9000,8325,8940,1207.29,0
+WKHS.US,D,20220531,000000,8940,9315,8700,9270,1627.68,0
+WKHS.US,D,20220601,000000,9300,9330,8340,8400,1485.42,0
+WKHS.US,D,20220602,000000,8550,9690,8370,9690,1903.18,0
+WKHS.US,D,20220603,000000,9300,9570,8730,8850,1640.08,0
+WKHS.US,D,20220606,000000,9090,9180,8610,8820,1424.93,0
+WKHS.US,D,20220607,000000,8640,8940,8340,8880,965.888,0
+WKHS.US,D,20220608,000000,8910,9675,8910,9270,1526.65,0
+WKHS.US,D,20220609,000000,9180,9239.7,8685,8820,909.461,0
+WKHS.US,D,20220610,000000,8640,8970,8280,8370,1182.1,0
+WKHS.US,D,20220613,000000,8040,8520,7935,8160,1744.64,0
+WKHS.US,D,20220614,000000,8250,8520,7920,8100,1286.63,0
+WKHS.US,D,20220615,000000,8250,8850,8070,8820,1400.05,0
+WKHS.US,D,20220616,000000,8580,8685,8160,8430,1244.7,0
+WKHS.US,D,20220617,000000,8519.7,9180,8430,8820,3287.5,0
+WKHS.US,D,20220621,000000,9030,9180,8550,8670,1356.52,0
+WKHS.US,D,20220622,000000,8580,9120,8490,8730,1402.39,0
+WKHS.US,D,20220623,000000,8820,9600,8706.3,9510,1732.64,0
+WKHS.US,D,20220624,000000,9540,9945,9210,9420,2942.34,0
+WKHS.US,D,20220627,000000,9450,9645,8580,8760,1926.13,0
+WKHS.US,D,20220628,000000,8790,8835,8130,8160,1811.44,0
+WKHS.US,D,20220629,000000,8100,8160,7590,7800,1911.77,0
+WKHS.US,D,20220630,000000,7710,7950,7530,7800,1140.14,0
+WKHS.US,D,20220701,000000,7800,8055,7590,7800,863.894,0
+WKHS.US,D,20220705,000000,7665,8310,7350,8280,1637.35,0
+WKHS.US,D,20220706,000000,8220,8595,8130,8280,1126.88,0
+WKHS.US,D,20220707,000000,8370,8719.5,8310,8580,830.163,0
+WKHS.US,D,20220708,000000,8550,8970,8400,8730,783.52,0
+WKHS.US,D,20220711,000000,8700,8790,8175,8220,854.881,0
+WKHS.US,D,20220712,000000,8250,8610,7950,8250,1196.72,0
+WKHS.US,D,20220713,000000,8010,8535,7950,8370,681.419,0
+WKHS.US,D,20220714,000000,8220,8580,8100,8550,720.344,0
+WKHS.US,D,20220715,000000,8610,8700,8190,8640,810.679,0
+WKHS.US,D,20220718,000000,8850,9180,8730,8850,1045.95,0
+WKHS.US,D,20220719,000000,9060,9480,8940,9390,1239.43,0
+WKHS.US,D,20220720,000000,10005,11520,9780,10890,6745.8,0
+WKHS.US,D,20220721,000000,10920,10950,10380,10680,1460.45,0
+WKHS.US,D,20220722,000000,10650,10680,9300,9360,1543.25,0
+WKHS.US,D,20220725,000000,9480,9480,8790,8940,1078.32,0
+WKHS.US,D,20220726,000000,8820,8850,8430,8520,986.531,0
+WKHS.US,D,20220727,000000,8760,9060,8472.9,9060,853.412,0
+WKHS.US,D,20220728,000000,9060,9690,9060,9630,1012.84,0
+WKHS.US,D,20220729,000000,9480,9870,9270,9810,866.119,0
+WKHS.US,D,20220801,000000,9810,10500,9600,10500,2059.54,0
+WKHS.US,D,20220802,000000,10380,11610,10185,11610,2073.05,0
+WKHS.US,D,20220803,000000,12030,12270,11640,12180,2469.69,0
+WKHS.US,D,20220804,000000,12060.2,13710,12060.2,13470,2813.7,0
+WKHS.US,D,20220805,000000,13110,13410,12540,12840,1470.97,0
+WKHS.US,D,20220808,000000,13680,14190,13230,13410,1605.77,0
+WKHS.US,D,20220809,000000,12360,12450,10140,10170,2733.53,0
+WKHS.US,D,20220810,000000,11010,11580,10590,11550,1871.26,0
+WKHS.US,D,20220811,000000,11730,12480,11310,11790,1855.56,0
+WKHS.US,D,20220812,000000,11940,13050,11655,13050,1649.61,0
+WKHS.US,D,20220815,000000,12900,13320,12420,12540,1462.3,0
+WKHS.US,D,20220816,000000,12660,12660,11910,12420,1271.89,0
+WKHS.US,D,20220817,000000,12180,12180,11430,11460,1416.67,0
+WKHS.US,D,20220818,000000,11580,11640,11040,11160,941.307,0
+WKHS.US,D,20220819,000000,10770,10890,10200,10290,1097.08,0
+WKHS.US,D,20220822,000000,9900,10035,9570,9660,1105.26,0
+WKHS.US,D,20220823,000000,9840,9990,9480,9600,839.522,0
+WKHS.US,D,20220824,000000,9780,10380,9690,10080,916.221,0
+WKHS.US,D,20220825,000000,10200,10800,10080,10440,1448.46,0
+WKHS.US,D,20220826,000000,10380,10470,9720,9870,1050.19,0
+WKHS.US,D,20220829,000000,9600,10020,9510,9570,677.514,0
+WKHS.US,D,20220830,000000,9600,9690,9090,9390,807.674,0
+WKHS.US,D,20220831,000000,9390,9600,9180,9390,756.074,0
+WKHS.US,D,20220901,000000,9180,9450,8970,9420,1541.82,0
+WKHS.US,D,20220902,000000,9450,9450,8880,8970,971.045,0
+WKHS.US,D,20220906,000000,9000,9000,8595,8820,928.13,0
+WKHS.US,D,20220907,000000,8760,9240,8625,9210,693.117,0
+WKHS.US,D,20220908,000000,9060,9300,8850,9180,594.287,0
+WKHS.US,D,20220909,000000,9330,9480,9180,9390,790.854,0
+WKHS.US,D,20220912,000000,9450,9780,9060,9480,888.836,0
+WKHS.US,D,20220913,000000,9150,9390.3,8979.6,9150,898.397,0
+WKHS.US,D,20220914,000000,9180,9630,9015,9630,903.726,0
+WKHS.US,D,20220915,000000,9570,10290,9510,9810,1049.2,0
+WKHS.US,D,20220916,000000,9600,9690,9120,9120,1281,0
+WKHS.US,D,20220919,000000,9000,9135,8820,9090,781.392,0
+WKHS.US,D,20220920,000000,9060,9210,8820,8820,546.255,0
+WKHS.US,D,20220921,000000,8880,9150,8580,8730,879.703,0
+WKHS.US,D,20220922,000000,8760,8790,8310,8460,885.993,0
+WKHS.US,D,20220923,000000,8250,8356.5,7770,7980,1212.34,0
+WKHS.US,D,20220926,000000,7890,8640,7830,8070,840.424,0
+WKHS.US,D,20220927,000000,8430,8550,8100,8160,874.013,0
+WKHS.US,D,20220928,000000,8160,8760,8100,8730,876.734,0
+WKHS.US,D,20220929,000000,8610,8625,7830,8040,1120.43,0
+WKHS.US,D,20220930,000000,8250,8850,8220,8610,1187.27,0
+WKHS.US,D,20221003,000000,8970,9000,8400,8580,1622.02,0
+WKHS.US,D,20221004,000000,8880,9150,8730,8940,1048.16,0
+WKHS.US,D,20221005,000000,8850,8850,8100,8340,1128.32,0
+WKHS.US,D,20221006,000000,8310,8730,7950,7950,1290.19,0
+WKHS.US,D,20221007,000000,7920,7920,7230,7410,1503.13,0
+WKHS.US,D,20221010,000000,7440,7440,6780,6930,1039.73,0
+WKHS.US,D,20221011,000000,6900,7350,6690,7200,903.546,0
+WKHS.US,D,20221012,000000,7230,7485,7050,7200,925.052,0
+WKHS.US,D,20221013,000000,6900,7432.8,6750,7380,1142.27,0
+WKHS.US,D,20221014,000000,7560,7635,6810,6810,1120.21,0
+WKHS.US,D,20221017,000000,7050,7410,6945,7290,1061.31,0
+WKHS.US,D,20221018,000000,7500,7665,7110,7320,1303.78,0
+WKHS.US,D,20221019,000000,7200,7200,6900,7140,678.211,0
+WKHS.US,D,20221020,000000,7020,7365,6930,6960,766.969,0
+WKHS.US,D,20221021,000000,6960,7170,6750,7140,719.916,0
+WKHS.US,D,20221024,000000,7140,7185,6780,7110,1012.72,0
+WKHS.US,D,20221025,000000,7080,7920,7080,7890,1233.55,0
+WKHS.US,D,20221026,000000,7410,8280,7410,7980,1179.97,0
+WKHS.US,D,20221027,000000,8070,8280,7740,7770,764.913,0
+WKHS.US,D,20221028,000000,7800,7980,7500,7830,754.986,0
+WKHS.US,D,20221031,000000,7800,8310,7710,8100,1071.95,0
+WKHS.US,D,20221101,000000,8370,8580,7950,8130,657.291,0
+WKHS.US,D,20221102,000000,8160,8460,7950,7950,826.115,0
+WKHS.US,D,20221103,000000,7800,8325,7650,7800,1132.58,0
+WKHS.US,D,20221104,000000,7950,8370,7890,8220,1517.91,0
+WKHS.US,D,20221107,000000,8220,8340,7920,8280,1313.3,0
+WKHS.US,D,20221108,000000,8160,8490,7500,8370,1365.89,0
+WKHS.US,D,20221109,000000,8160,8490,7860,8010,1170.9,0
+WKHS.US,D,20221110,000000,8340,8940,7920,8220,2779.47,0
+WKHS.US,D,20221111,000000,8250,8910,8010,8430,2825.19,0
+WKHS.US,D,20221114,000000,8400,8400,7740,8100,2402.75,0
+WKHS.US,D,20221115,000000,8310,8730,8100,8490,1419.76,0
+WKHS.US,D,20221116,000000,8280,8340.3,7800,7860,1271.09,0
+WKHS.US,D,20221117,000000,7470,7560,7230,7440,1215.81,0
+WKHS.US,D,20221118,000000,7620,7726.2,7260,7290,730.174,0
+WKHS.US,D,20221121,000000,7260,7260,6900,7020,809.685,0
+WKHS.US,D,20221122,000000,7080,7080,6690,6750,792.482,0
+WKHS.US,D,20221123,000000,6780,6780,6420,6510,1419.73,0
+WKHS.US,D,20221125,000000,6510,6600,6405,6480,385.326,0
+WKHS.US,D,20221128,000000,6390,6600,6240,6270,893.566,0
+WKHS.US,D,20221129,000000,6360,6435,6210,6270,943.169,0
+WKHS.US,D,20221130,000000,6330,6930,6300,6900,2066.01,0
+WKHS.US,D,20221201,000000,6990,7110,6630,6960,1333.61,0
+WKHS.US,D,20221202,000000,6900,7260,6720,7260,1343.86,0
+WKHS.US,D,20221205,000000,7230,7436.1,6660,6690,1373.95,0
+WKHS.US,D,20221206,000000,6690,6720,6240,6270,1673.1,0
+WKHS.US,D,20221207,000000,6315,6315,5670,5730,2042.3,0
+WKHS.US,D,20221208,000000,5790,5880,5520,5670,1601.36,0
+WKHS.US,D,20221209,000000,5640,5850,5370,5520,1300.34,0
+WKHS.US,D,20221212,000000,5520,5715,5370,5610,1175.75,0
+WKHS.US,D,20221213,000000,5880,6630,5548.8,5700,1596.34,0
+WKHS.US,D,20221214,000000,5640,5850,5550,5700,881.376,0
+WKHS.US,D,20221215,000000,5610,5940,5550,5700,865.832,0
+WKHS.US,D,20221216,000000,5730,6090,5655,5850,2533.73,0
+WKHS.US,D,20221219,000000,5850,5850,5280,5310,1368.94,0
+WKHS.US,D,20221220,000000,5370,5370,5040,5070,1414.34,0
+WKHS.US,D,20221221,000000,5100,5280,4950,5190,1152.8,0
+WKHS.US,D,20221222,000000,5190,5235,4680,4890,1589.47,0
+WKHS.US,D,20221223,000000,4860,5220,4740,4920,1078.37,0
+WKHS.US,D,20221227,000000,4890,4890,4410,4440,1072.54,0
+WKHS.US,D,20221228,000000,4500,4620,4290,4320,1043.69,0
+WKHS.US,D,20221229,000000,4380,4590,4200,4500,2289.14,0
+WKHS.US,D,20221230,000000,4380,4764.6,4320,4560,1611.36,0
+WKHS.US,D,20230103,000000,4680,4860,4470,4860,1396.42,0
+WKHS.US,D,20230104,000000,4950,5070,4785,5070,939.096,0
+WKHS.US,D,20230105,000000,5010,5040,4710,4860,843.545,0
+WKHS.US,D,20230106,000000,4860,4890,4650,4800,781.905,0
+WKHS.US,D,20230109,000000,4920,5250,4845,5070,844.779,0
+WKHS.US,D,20230110,000000,5100,5370,4980,5370,910.327,0
+WKHS.US,D,20230111,000000,5400,5640,5310,5550,967.124,0
+WKHS.US,D,20230112,000000,5550,5910,5370,5910,984.725,0
+WKHS.US,D,20230113,000000,5820,6090,5700,6090,792.773,0
+WKHS.US,D,20230117,000000,6090,6480,5910,6390,881.24,0
+WKHS.US,D,20230118,000000,6450,6720,6120,6180,1025.51,0
+WKHS.US,D,20230119,000000,6150,6265.5,5820,5880,816.106,0
+WKHS.US,D,20230120,000000,6030,6360,5865,6360,1494,0
+WKHS.US,D,20230123,000000,6450,6600,6090,6510,941.589,0
+WKHS.US,D,20230124,000000,6480,6630,6387,6480,764.041,0
+WKHS.US,D,20230125,000000,6360,6390,6030,6300,764.922,0
+WKHS.US,D,20230126,000000,6450,6570,6150,6240,712.257,0
+WKHS.US,D,20230127,000000,6120,7110,5970,6690,2146.59,0
+WKHS.US,D,20230130,000000,6600,6660,6210,6210,787.516,0
+WKHS.US,D,20230131,000000,6210,6630,6210,6630,846.233,0
+WKHS.US,D,20230201,000000,6630,7050,6540,6960,1045.47,0
+WKHS.US,D,20230202,000000,7170,7800,7080,7470,2120.86,0
+WKHS.US,D,20230203,000000,7170,7800,6990,7080,1916.58,0
+WKHS.US,D,20230206,000000,6990,7020,6450,6630,1415.64,0
+WKHS.US,D,20230207,000000,6630,6630,6195,6450,1212.13,0
+WKHS.US,D,20230208,000000,6420,6690,6240,6300,969.24,0
+WKHS.US,D,20230209,000000,6420,6600,5910,5940,976.307,0
+WKHS.US,D,20230210,000000,5940,6060,5760,6030,920.349,0
+WKHS.US,D,20230213,000000,6060,6120,5805,5970,649.995,0
+WKHS.US,D,20230214,000000,6000,6210,5730,6150,741.113,0
+WKHS.US,D,20230215,000000,6090,6720,6090,6720,1044.16,0
+WKHS.US,D,20230216,000000,6600,6958.2,6450,6480,961.3,0
+WKHS.US,D,20230217,000000,6480,6570,6150,6360,622.142,0
+WKHS.US,D,20230221,000000,6330,6420,6030,6060,841.532,0
+WKHS.US,D,20230222,000000,6060,6150,5850,6030,786.789,0
+WKHS.US,D,20230223,000000,6060,6111.9,5790,5970,673.345,0
+WKHS.US,D,20230224,000000,5820,5850,5700,5730,729.482,0
+WKHS.US,D,20230227,000000,5850,6000,5760,5850,576.945,0
+WKHS.US,D,20230228,000000,5895,6210,5670,6180,1100.53,0
+WKHS.US,D,20230301,000000,5850,5895,5190,5265,1904.28,0
+WKHS.US,D,20230302,000000,5340,5670,5190,5625,961.258,0
+WKHS.US,D,20230303,000000,5640,5970,5610,5730,1180.04,0
+WKHS.US,D,20230306,000000,5820,6060,5640,5670,937.719,0
+WKHS.US,D,20230307,000000,5670,5700,5220,5220,1249.02,0
+WKHS.US,D,20230308,000000,5280,5280,4980,5130,1093.98,0
+WKHS.US,D,20230309,000000,5100,5250,4890,4890,830.393,0
+WKHS.US,D,20230310,000000,4890,4980,4740,4770,822.119,0
+WKHS.US,D,20230313,000000,4710,4830,4530,4650,1274.91,0
+WKHS.US,D,20230314,000000,4860,4860,4650,4710,634.947,0
+WKHS.US,D,20230315,000000,4620,4650,4440,4590,851.86,0
+WKHS.US,D,20230316,000000,4530,4680,4350,4500,1784.23,0
+WKHS.US,D,20230317,000000,4470,4529.7,4290,4380,1483.15,0
+WKHS.US,D,20230320,000000,4380,4410,4080,4140,2084.86,0
+WKHS.US,D,20230321,000000,4200,4290,4080,4170,2034.12,0
+WKHS.US,D,20230322,000000,4200,4260,3780,3810,2487.14,0
+WKHS.US,D,20230323,000000,3930,3945.3,3690,3720,1645.24,0
+WKHS.US,D,20230324,000000,3690,3855,3540,3810,4013.36,0
+WKHS.US,D,20230327,000000,3870,3930,3690,3810,1634.16,0
+WKHS.US,D,20230328,000000,3810,3840,3690,3750,1385.93,0
+WKHS.US,D,20230329,000000,3750,3990,3750,3930,1189.97,0
+WKHS.US,D,20230330,000000,3990,4170,3990,4080,2350.09,0
+WKHS.US,D,20230331,000000,4110,4170,3900,3990,1480.71,0
+WKHS.US,D,20230403,000000,3990,3990,3720,3810,928.495,0
+WKHS.US,D,20230404,000000,3780,3840,3630,3690,868.157,0
+WKHS.US,D,20230405,000000,3690,3690,3300,3330,1557.35,0
+WKHS.US,D,20230406,000000,3390,3390,3240,3345,825.276,0
+WKHS.US,D,20230410,000000,3330,3360,3240,3330,1083.47,0
+WKHS.US,D,20230411,000000,3330,3420,3210,3210,1440.41,0
+WKHS.US,D,20230412,000000,3270,3360,3120,3120,1012.11,0
+WKHS.US,D,20230413,000000,3180,3450,3150,3390,1389.09,0
+WKHS.US,D,20230414,000000,3360,3390,3180,3210,942.133,0
+WKHS.US,D,20230417,000000,3210,3540,3180,3360,1451.97,0
+WKHS.US,D,20230418,000000,3360,3390,3210,3240,983.154,0
+WKHS.US,D,20230419,000000,3210,3240,3120,3150,850.87,0
+WKHS.US,D,20230420,000000,3150,3180,3000,3000,1265.33,0
+WKHS.US,D,20230421,000000,3000,3058.8,2880,2972.4,2097.61,0
+WKHS.US,D,20230424,000000,2972.4,2999.7,2821.8,2850.3,1452.22,0
+WKHS.US,D,20230425,000000,2880,2910,2709,2741.1,1687.32,0
+WKHS.US,D,20230426,000000,2762.4,2862.9,2641.5,2712,1348.75,0
+WKHS.US,D,20230427,000000,2730,2845.5,2670.3,2817.3,918.904,0
+WKHS.US,D,20230428,000000,2775.3,2871.9,2733.9,2826.6,1123.76,0
+WKHS.US,D,20230501,000000,2835,2864.1,2610,2677.5,2237.73,0
+WKHS.US,D,20230502,000000,2729.7,3300,2700,3270,3585.06,0
+WKHS.US,D,20230503,000000,3300,3480,3207.6,3420,1395.34,0
+WKHS.US,D,20230504,000000,3360,3360,3090,3180,857.147,0
+WKHS.US,D,20230505,000000,3210,3360,3150,3240,721.461,0
+WKHS.US,D,20230508,000000,3270,3270,3060,3120,575.977,0
+WKHS.US,D,20230509,000000,3060,3090,2790,2947.5,2959.01,0
+WKHS.US,D,20230510,000000,3000,3210,2970,3210,659.461,0
+WKHS.US,D,20230511,000000,3120,3147.9,2800.2,2865.3,3896.92,0
+WKHS.US,D,20230512,000000,2910,2940,2634,2720.7,3864.01,0
+WKHS.US,D,20230515,000000,2763.9,2938.5,2472,2664.9,1998.22,0
+WKHS.US,D,20230516,000000,2658.6,2672.4,2505.3,2621.4,1484.53,0
+WKHS.US,D,20230517,000000,2622,2940,2610,2937.6,2898.36,0
+WKHS.US,D,20230518,000000,2940,3060,2766.6,2870.1,1986.96,0
+WKHS.US,D,20230519,000000,2910,3030,2670,2688,2709.99,0
+WKHS.US,D,20230522,000000,2685,2850,2655,2767.5,2734.89,0
+WKHS.US,D,20230523,000000,2704.5,2862,2642.7,2688,3626.15,0
+WKHS.US,D,20230524,000000,2670,2670,2581.8,2583.9,1834.85,0
+WKHS.US,D,20230525,000000,2610,2610,2475.3,2514,1813.91,0
+WKHS.US,D,20230526,000000,2514,2610,2512.5,2581.5,1467.35,0
+WKHS.US,D,20230530,000000,2610,2699.4,2581.2,2662.8,3391.65,0
+WKHS.US,D,20230531,000000,2640,2640,2496.3,2522.1,4345.72,0
+WKHS.US,D,20230601,000000,2568.3,2609.7,2400,2592.9,2421.82,0
+WKHS.US,D,20230602,000000,2610,2643.3,2580,2631,2522.5,0
+WKHS.US,D,20230605,000000,2625,2640,2528.4,2528.4,1696.82,0
+WKHS.US,D,20230606,000000,2550,2663.7,2497.8,2641.2,1828.17,0
+WKHS.US,D,20230607,000000,2614.8,2730,2614.8,2679.3,2770.9,0
+WKHS.US,D,20230608,000000,2685,2733,2667.9,2701.5,1578.94,0
+WKHS.US,D,20230609,000000,2701.5,2806.8,2531.7,2563.5,2737.34,0
+WKHS.US,D,20230612,000000,2610,2681.1,2535,2636.4,1859.83,0
+WKHS.US,D,20230613,000000,2668.8,2850,2668.8,2790,4201.51,0
+WKHS.US,D,20230614,000000,2794.2,3090,2794.2,2953.5,4896.26,0
+WKHS.US,D,20230615,000000,2997,3540,2971.5,3240,5108.79,0
+WKHS.US,D,20230616,000000,3330,3540,3210,3210,5968.18,0
+WKHS.US,D,20230620,000000,3090,3120,2760,2852.4,7648.59,0
+WKHS.US,D,20230621,000000,2882.4,2909.7,2700,2781,3165.24,0
+WKHS.US,D,20230622,000000,2790,2790,2625,2628.6,3388.69,0
+WKHS.US,D,20230623,000000,2610.3,2630.1,2355,2405.1,9366.18,0
+WKHS.US,D,20230626,000000,2490,2520,2372.7,2374.5,3553.42,0
+WKHS.US,D,20230627,000000,2400,2425.5,2127,2392.2,6964.37,0
+WKHS.US,D,20230628,000000,2430,2489.1,2315.7,2412,4329.97,0
+WKHS.US,D,20230629,000000,2442,2475,2280.3,2400.9,6285.56,0
+WKHS.US,D,20230630,000000,2406,2655.3,2403,2614.8,9012.47,0
+WKHS.US,D,20230703,000000,2703,2973.6,2700,2969.1,5297.34,0
+WKHS.US,D,20230705,000000,2928,3000,2812.5,2901.9,6106.37,0
+WKHS.US,D,20230706,000000,2802.3,2841.9,2629.2,2691.9,2457.33,0
+WKHS.US,D,20230707,000000,2700,2925,2700,2757.6,3234.78,0
+WKHS.US,D,20230710,000000,2845.8,2847,2677.5,2791.2,2803.93,0
+WKHS.US,D,20230711,000000,2790.3,3120,2730,3060,4290.94,0
+WKHS.US,D,20230712,000000,3150,3300,3015,3150,2901.42,0
+WKHS.US,D,20230713,000000,3150,3345,3090,3300,2483.99,0
+WKHS.US,D,20230714,000000,3420,3480,2910.3,2967.9,5002.1,0
+WKHS.US,D,20230717,000000,3030,3390,2999.7,3240,2030.4,0
+WKHS.US,D,20230718,000000,3240,3360,3150,3210,1355.7,0
+WKHS.US,D,20230719,000000,3300,3870,3270,3780,5692,0
+WKHS.US,D,20230720,000000,3810,3900,3570,3660,2805.85,0
+WKHS.US,D,20230721,000000,3690,3750,3270,3480,2437.21,0
+WKHS.US,D,20230724,000000,3510,3720,3480,3555,1778.82,0
+WKHS.US,D,20230725,000000,3570,3585,3330,3360,2060.48,0
+WKHS.US,D,20230726,000000,3300,3510,3210,3405,1799.93,0
+WKHS.US,D,20230727,000000,3480,3540,3180,3240,1647.32,0
+WKHS.US,D,20230728,000000,3210,3570,3210,3510,2409.32,0
+WKHS.US,D,20230731,000000,3750,4080,3660,3990,4355.49,0
+WKHS.US,D,20230801,000000,4020,4050,3690,3900,2566.9,0
+WKHS.US,D,20230802,000000,3780,3870,3510,3690,1844,0
+WKHS.US,D,20230803,000000,3690,4005,3660,3810,1990.28,0
+WKHS.US,D,20230804,000000,3750,3780,3570,3570,1611.53,0
+WKHS.US,D,20230807,000000,3630,3630,3330,3540,1859.2,0
+WKHS.US,D,20230808,000000,3240,3300,2984.7,3300,3567.46,0
+WKHS.US,D,20230809,000000,3300,3300,3060,3090,2072.82,0
+WKHS.US,D,20230810,000000,3120,3120,2955,2976.3,3090.35,0
+WKHS.US,D,20230811,000000,2955,2965.85,2670,2695.2,3991.13,0
+WKHS.US,D,20230814,000000,2669.7,2670,2550.3,2574,2803.88,0
+WKHS.US,D,20230815,000000,2580,2610,2490,2490,1893.27,0
+WKHS.US,D,20230816,000000,2490,2490,2340,2371.2,2807.3,0
+WKHS.US,D,20230817,000000,2460,2489.7,2295.3,2340.9,3442.63,0
+WKHS.US,D,20230818,000000,2282.7,2416.5,2220,2367.9,2928.29,0
+WKHS.US,D,20230821,000000,2424.3,2469,2325.3,2391.9,2187.76,0
+WKHS.US,D,20230822,000000,2415.6,2460,2214,2255.4,2344.86,0
+WKHS.US,D,20230823,000000,2263.5,2367,2220,2352,1727.53,0
+WKHS.US,D,20230824,000000,2400,2400,2145,2205,2096.21,0
+WKHS.US,D,20230825,000000,2257.8,2327.86,2190,2224.2,1811.86,0
+WKHS.US,D,20230828,000000,2226.6,2366.4,2220.3,2334,1930.08,0
+WKHS.US,D,20230829,000000,2311.2,2487,2256,2404.2,2000.49,0
+WKHS.US,D,20230830,000000,2400,2443.2,2313.3,2381.1,1206.01,0
+WKHS.US,D,20230831,000000,2368.5,2489.7,2310.3,2364.6,2021.6,0
+WKHS.US,D,20230901,000000,2370,2430,2241.6,2255.7,2303.88,0
+WKHS.US,D,20230905,000000,2250,2252.4,2121,2130,3013.82,0
+WKHS.US,D,20230906,000000,2183.7,2183.7,1980,1986.3,3409.45,0
+WKHS.US,D,20230907,000000,2010,2010,1799.7,1830,4376.09,0
+WKHS.US,D,20230908,000000,1860,1869,1639.5,1752.6,4752.89,0
+WKHS.US,D,20230911,000000,1851.3,1992,1800,1884,5106.42,0
+WKHS.US,D,20230912,000000,1966.5,1974,1855.2,1905.3,6205.29,0
+WKHS.US,D,20230913,000000,2280,2295,1890,1890,13023.8,0
+WKHS.US,D,20230914,000000,1890,1946.7,1815,1876.5,6006.92,0
+WKHS.US,D,20230915,000000,1836,1861.8,1741.8,1789.5,6820.17,0
+WKHS.US,D,20230918,000000,1797,1800,1668,1700.7,3722.26,0
+WKHS.US,D,20230919,000000,1686.3,1737.9,1627.5,1650,3773.08,0
+WKHS.US,D,20230920,000000,1710,1724.4,1537.5,1545,6215.05,0
+WKHS.US,D,20230921,000000,1500,1503,1369.8,1424.1,8558,0
+WKHS.US,D,20230922,000000,1458,1460.47,1200,1295.1,8325.87,0
+WKHS.US,D,20230925,000000,1305,1371,1167.3,1359.9,9572.29,0
+WKHS.US,D,20230926,000000,1350,1379.4,1245,1291.5,7086.82,0
+WKHS.US,D,20230927,000000,1320,1341,1218,1252.5,4177.23,0
+WKHS.US,D,20230928,000000,1259.4,1290,1204.2,1242,5738.63,0
+WKHS.US,D,20230929,000000,1282.8,1348.5,1242.6,1243.2,6203.73,0
+WKHS.US,D,20231002,000000,1241.7,1241.7,1141.5,1177.2,6322.91,0
+WKHS.US,D,20231003,000000,1146.6,1182,1125,1136.4,3095.04,0
+WKHS.US,D,20231004,000000,1155.9,1228.2,1140,1215,3341.96,0
+WKHS.US,D,20231005,000000,1236,1243.8,1137,1175.4,3145.03,0
+WKHS.US,D,20231006,000000,1170,1257,1158,1224.6,2510.7,0
+WKHS.US,D,20231009,000000,1193.1,1228.8,1155,1218,2130.04,0
+WKHS.US,D,20231010,000000,1228.8,1350,1214.4,1332.6,2350.57,0
+WKHS.US,D,20231011,000000,1380,1452,1363.2,1434,3312.11,0
+WKHS.US,D,20231012,000000,1434.9,1440,1314.9,1349.1,2684.49,0
+WKHS.US,D,20231013,000000,1371.6,1378.2,1293.3,1314.6,993.037,0
+WKHS.US,D,20231016,000000,1335,1384.8,1325.1,1349.7,1471.87,0
+WKHS.US,D,20231017,000000,1350,1473.9,1350,1447.5,2588.17,0
+WKHS.US,D,20231018,000000,1473,1495.8,1353.3,1377,2489.05,0
+WKHS.US,D,20231019,000000,1416.3,1416.6,1236,1250.7,2240.46,0
+WKHS.US,D,20231020,000000,1260.3,1263,1200.6,1212,1629.51,0
+WKHS.US,D,20231023,000000,1230,1260.6,1146.9,1224,1938.02,0
+WKHS.US,D,20231024,000000,1241.1,1312.8,1194,1211.1,1869.84,0
+WKHS.US,D,20231025,000000,1200,1223.1,1170,1221,1141.65,0
+WKHS.US,D,20231026,000000,1199.4,1241.7,1170,1204.5,829.256,0
+WKHS.US,D,20231027,000000,1208.7,1230,1140.3,1169.4,1239.81,0
+WKHS.US,D,20231030,000000,1197,1260,1164,1260,1527.64,0
+WKHS.US,D,20231031,000000,1251.6,1275,1215,1251.3,881.805,0
+WKHS.US,D,20231101,000000,1230.3,1258.8,1155,1230,1456.36,0
+WKHS.US,D,20231102,000000,1260,1290,1210.8,1240.2,1748.09,0
+WKHS.US,D,20231103,000000,1249.8,1335,1230,1281.9,3074.45,0
+WKHS.US,D,20231106,000000,1320,1336.5,1230,1242,1959,0
+WKHS.US,D,20231107,000000,1253.4,1301.1,1215,1299,953.543,0
+WKHS.US,D,20231108,000000,1350,1350,1206,1206,1724.39,0
+WKHS.US,D,20231109,000000,1221,1230,1125,1134,2768.08,0
+WKHS.US,D,20231110,000000,1140,1166.7,1066.5,1144.8,1810.9,0
+WKHS.US,D,20231113,000000,1155,1221.6,1110,1199.7,1883.87,0
+WKHS.US,D,20231114,000000,1185,1198.5,1065.3,1198.5,2949.88,0
+WKHS.US,D,20231115,000000,1185.3,1272,1185.03,1230,1935.04,0
+WKHS.US,D,20231116,000000,1242.3,1242.3,1110,1141.5,2562.33,0
+WKHS.US,D,20231117,000000,1141.5,1167.9,1103.1,1123.2,1555.13,0
+WKHS.US,D,20231120,000000,1145.1,1192.5,1131,1140,1691.92,0
+WKHS.US,D,20231121,000000,1134.3,1140,1065,1091.1,1804.13,0
+WKHS.US,D,20231122,000000,1091.1,1124.1,1080.3,1119,1235.7,0
+WKHS.US,D,20231124,000000,1114.8,1154.7,1110.3,1119,1008.12,0
+WKHS.US,D,20231127,000000,1125.6,1125.6,1080,1089.9,1742.45,0
+WKHS.US,D,20231128,000000,1093.2,1181.4,1080,1144.2,2166.77,0
+WKHS.US,D,20231129,000000,1170,1290.3,1170,1182,2314.56,0
+WKHS.US,D,20231130,000000,1185,1245.6,1089,1115.1,2501.04,0
+WKHS.US,D,20231201,000000,1129.8,1191,1091.7,1175.1,1689.21,0
+WKHS.US,D,20231204,000000,1170,1248.3,1155,1230,1912.48,0
+WKHS.US,D,20231205,000000,1215,1233.9,1173,1222.5,1240.07,0
+WKHS.US,D,20231206,000000,1227,1317,1216.2,1231.8,2290.81,0
+WKHS.US,D,20231207,000000,1260,1260,1199.1,1211.7,1321.7,0
+WKHS.US,D,20231208,000000,1202.7,1245,1188,1236,1300.64,0
+WKHS.US,D,20231211,000000,1224.3,1236.3,1143,1171.8,1470.56,0
+WKHS.US,D,20231212,000000,1167.6,1193.7,1080.3,1110,2228.79,0
+WKHS.US,D,20231213,000000,1110,1179.9,1071,1166.1,2082.39,0
+WKHS.US,D,20231214,000000,1185,1242.3,1140,1140,4007.81,0
+WKHS.US,D,20231215,000000,1155,1170,1064.1,1080,7388.43,0
+WKHS.US,D,20231218,000000,1110,1131,1080,1080,2058.47,0
+WKHS.US,D,20231219,000000,1110,1110,1035,1050,4770.17,0
+WKHS.US,D,20231220,000000,1077,1170,1066.2,1109.1,9149.62,0
+WKHS.US,D,20231221,000000,1110,1143,1074,1125,3791.98,0
+WKHS.US,D,20231222,000000,1125,1166.4,1095,1110,3061.13,0
+WKHS.US,D,20231226,000000,1125,1140,1105.65,1134,2248.25,0
+WKHS.US,D,20231227,000000,1140.9,1141.5,1107,1129.8,2501.34,0
+WKHS.US,D,20231228,000000,1110,1167.9,1107.9,1110,3453.94,0
+WKHS.US,D,20231229,000000,1110,1120.5,1047,1080,4385.26,0
+WKHS.US,D,20240102,000000,1080,1138.8,1065,1082.7,2939.12,0
+WKHS.US,D,20240103,000000,1080,1093.8,1053,1060.2,2270.75,0
+WKHS.US,D,20240104,000000,1059.9,1089,1051.5,1076.7,1554.58,0
+WKHS.US,D,20240105,000000,1080,1095.75,1053.6,1053.6,1919.78,0
+WKHS.US,D,20240108,000000,1066.2,1089,1056.3,1077.6,1726.34,0
+WKHS.US,D,20240109,000000,1080,1082.7,1014.3,1017.6,3535.54,0
+WKHS.US,D,20240110,000000,1020,1023.9,931.5,945.6,3221.9,0
+WKHS.US,D,20240111,000000,960,981,918,961.8,2059.82,0
+WKHS.US,D,20240112,000000,960,986.7,939.3,958.5,1520.55,0
+WKHS.US,D,20240116,000000,961.2,961.2,930,939.9,1163.14,0
+WKHS.US,D,20240117,000000,930,954.3,919.5,954,1436.05,0
+WKHS.US,D,20240118,000000,960,960,870,894.3,2505.14,0
+WKHS.US,D,20240119,000000,900,900.6,818.4,846,2245.1,0
+WKHS.US,D,20240122,000000,870,939.6,852.6,930,1749.05,0
+WKHS.US,D,20240123,000000,943.8,960,891,912,1255.69,0
+WKHS.US,D,20240124,000000,915.3,936.9,843,853.5,1699.29,0
+WKHS.US,D,20240125,000000,867.6,885,840,856.5,928.058,0
+WKHS.US,D,20240126,000000,856.5,881.1,844.5,849.3,942.587,0
+WKHS.US,D,20240129,000000,864.6,885,843.6,883.2,1482.24,0
+WKHS.US,D,20240130,000000,883.5,893.7,846,849.9,1318.61,0
+WKHS.US,D,20240131,000000,840.6,859.2,792,795,2447.86,0
+WKHS.US,D,20240201,000000,810,835.5,780,801,1541.07,0
+WKHS.US,D,20240202,000000,792,810,757.8,786,1359.69,0
+WKHS.US,D,20240205,000000,780,795.3,724.5,780.9,1847.16,0
+WKHS.US,D,20240206,000000,753,791.7,750,791.7,1812.15,0
+WKHS.US,D,20240207,000000,778.2,778.2,723.6,731.1,2246.15,0
+WKHS.US,D,20240208,000000,725.4,739.2,690.3,720.3,2488.76,0
+WKHS.US,D,20240209,000000,735,747.9,712.5,739.5,2162.44,0
+WKHS.US,D,20240212,000000,745.2,774.9,735,767.7,2142.28,0
+WKHS.US,D,20240213,000000,723.3,747,681.3,696.3,3016.2,0
+WKHS.US,D,20240214,000000,705,727.2,690,727.2,1940.42,0
+WKHS.US,D,20240215,000000,742.8,825,735,815.4,3480.08,0
+WKHS.US,D,20240216,000000,827.7,912,811.5,881.7,4185.45,0
+WKHS.US,D,20240220,000000,931.8,1139.7,921,1080,9976.69,0
+WKHS.US,D,20240221,000000,1125,1227,915,951.3,7303.42,0
+WKHS.US,D,20240222,000000,990,1014,840,855.6,3108.74,0
+WKHS.US,D,20240223,000000,870.3,906,840,860.1,2576.86,0
+WKHS.US,D,20240226,000000,900,1032,899.4,935.7,3934.61,0
+WKHS.US,D,20240227,000000,965.1,1027.8,949.5,1005.3,2409.19,0
+WKHS.US,D,20240228,000000,1008,1068,995.1,1005,3013.05,0
+WKHS.US,D,20240229,000000,1002,1049.7,960,1003.8,2113.99,0
+WKHS.US,D,20240301,000000,1017,1036.2,973.5,1011,1960.75,0
+WKHS.US,D,20240304,000000,1012.2,1020,915.6,934.8,2521.86,0
+WKHS.US,D,20240305,000000,930,933,870.3,881.7,1731.01,0
+WKHS.US,D,20240306,000000,900,943.2,879,910.2,1386.34,0
+WKHS.US,D,20240307,000000,922.8,960,882,914.7,1414.81,0
+WKHS.US,D,20240308,000000,914.7,951,914.7,930,2466.47,0
+WKHS.US,D,20240311,000000,930,1026.9,921,949.2,3495.56,0
+WKHS.US,D,20240312,000000,825.9,864,750,827.4,5346.83,0
+WKHS.US,D,20240313,000000,828.3,870,795.3,807,2338.9,0
+WKHS.US,D,20240314,000000,801,809.7,754.5,754.5,1996.79,0
+WKHS.US,D,20240315,000000,768,825,750,798,5010.04,0
+WKHS.US,D,20240318,000000,816.9,821.1,720,745.8,4909.46,0
+WKHS.US,D,20240319,000000,759,763.5,705,733.5,4259.23,0
+WKHS.US,D,20240320,000000,735,744,675,705,6157.76,0
+WKHS.US,D,20240321,000000,717.9,720,662.7,665.4,4595.43,0
+WKHS.US,D,20240322,000000,676.5,684,603,629.4,7055.34,0
+WKHS.US,D,20240325,000000,639,640.2,602.7,630,4270.06,0
+WKHS.US,D,20240326,000000,630,660,615,648.9,7259.88,0
+WKHS.US,D,20240327,000000,654.9,703.5,633,695.7,8813.45,0
+WKHS.US,D,20240328,000000,704.4,706.2,668.7,703.8,4814.07,0
+WKHS.US,D,20240401,000000,693.3,719.1,650.4,680.1,4908.72,0
+WKHS.US,D,20240402,000000,654.9,654.9,624,639.6,5103.59,0
+WKHS.US,D,20240403,000000,639,645,622.5,637.5,3786.26,0
+WKHS.US,D,20240404,000000,660,660,612,613.8,7276.62,0
+WKHS.US,D,20240405,000000,611.1,627.6,600.6,617.1,5203.74,0
+WKHS.US,D,20240408,000000,619.2,644.1,603,619.2,5695.26,0
+WKHS.US,D,20240409,000000,627,630,614.7,630,2955.42,0
+WKHS.US,D,20240410,000000,627.9,637.2,603.3,615.3,6073.22,0
+WKHS.US,D,20240411,000000,619.5,621,600,608.4,7510.64,0
+WKHS.US,D,20240412,000000,611.7,611.7,575.7,584.7,5883.41,0
+WKHS.US,D,20240415,000000,576.9,583.2,525.3,550.8,7203.67,0
+WKHS.US,D,20240416,000000,544.2,564,525,538.2,3759.87,0
+WKHS.US,D,20240417,000000,555.3,555.3,480.3,518.1,7180.43,0
+WKHS.US,D,20240418,000000,525,528,452.1,457.2,4876.2,0
+WKHS.US,D,20240419,000000,450.6,485.4,450,485.4,4042.38,0
+WKHS.US,D,20240422,000000,483.6,503.1,464.4,475.2,5368.38,0
+WKHS.US,D,20240423,000000,483.3,508.5,477,482.7,3964.5,0
+WKHS.US,D,20240424,000000,486.6,495,477,482.1,5103.37,0
+WKHS.US,D,20240425,000000,465,486.3,458.1,471.6,5269.67,0
+WKHS.US,D,20240426,000000,473.4,483,459.3,471,5141.38,0
+WKHS.US,D,20240429,000000,480,508.5,467.1,500.4,8906.12,0
+WKHS.US,D,20240430,000000,502.5,508.2,450,453.6,7028.2,0
+WKHS.US,D,20240501,000000,462.3,508.8,456.6,493.5,3340.67,0
+WKHS.US,D,20240502,000000,506.7,506.7,468,492,7132.87,0
+WKHS.US,D,20240503,000000,495,514.5,469.5,480,7104.32,0
+WKHS.US,D,20240506,000000,482.7,635.7,482.7,578.4,18796.3,0
+WKHS.US,D,20240507,000000,579.3,615,555.3,597.6,7083.37,0
+WKHS.US,D,20240508,000000,577.2,597.6,561,579.6,3075.73,0
+WKHS.US,D,20240509,000000,577.8,662.7,570,630.6,4051.54,0
+WKHS.US,D,20240510,000000,627.3,632.1,525.3,540,5650.86,0
+WKHS.US,D,20240513,000000,540,568.5,516.9,546.9,3258.89,0
+WKHS.US,D,20240514,000000,577.2,634.2,558,626.1,7578.23,0
+WKHS.US,D,20240515,000000,625.2,690,558,681.6,10035,0
+WKHS.US,D,20240516,000000,690,813,651,758.7,11180.8,0
+WKHS.US,D,20240517,000000,750,816.9,651.6,720,8242.92,0
+WKHS.US,D,20240520,000000,766.2,768,682.5,703.5,4724.04,0
+WKHS.US,D,20240521,000000,682.2,682.5,616.5,639,4511.77,0
+WKHS.US,D,20240522,000000,634.2,692.7,614.4,636.6,3364.11,0
+WKHS.US,D,20240523,000000,699,699,576.3,586.8,9019.37,0
+WKHS.US,D,20240524,000000,591.6,660,570,645.3,3810.35,0
+WKHS.US,D,20240528,000000,636.6,651,609,630.9,2425.79,0
+WKHS.US,D,20240529,000000,630,630.9,570,570.3,2528.03,0
+WKHS.US,D,20240530,000000,575.1,618,575.1,594.9,2386.62,0
+WKHS.US,D,20240531,000000,602.1,618.6,584.7,584.7,2171.38,0
+WKHS.US,D,20240603,000000,600,600.9,558,571.8,3741.42,0
+WKHS.US,D,20240604,000000,570,571.8,528,539.7,3200.28,0
+WKHS.US,D,20240605,000000,542.1,546.3,522,538.2,3269.99,0
+WKHS.US,D,20240606,000000,517.5,600,517.5,540,3917.97,0
+WKHS.US,D,20240607,000000,546.3,591,517.5,540,2497.7,0
+WKHS.US,D,20240610,000000,540,553.5,516,516,2263.92,0
+WKHS.US,D,20240611,000000,532.2,535.5,502.5,535.5,1867.05,0
+WKHS.US,D,20240612,000000,540,567,525,530.1,3616.24,0
+WKHS.US,D,20240613,000000,480,488.4,450,450,8284.31,0
+WKHS.US,D,20240614,000000,453.6,468.6,450,450,4589.71,0
+WKHS.US,D,20240617,000000,399,424.5,318,331.5,16821.7,0
+WKHS.US,D,20240618,000000,333,333,276,282,13723.1,0
+WKHS.US,D,20240620,000000,280.5,280.5,246,255,7568.24,0
+WKHS.US,D,20240621,000000,253.5,258,246,256.5,5263.29,0
+WKHS.US,D,20240624,000000,256.5,295.2,256.5,264,9317.53,0
+WKHS.US,D,20240625,000000,267,273,255,258,5636.14,0
+WKHS.US,D,20240626,000000,268.5,283.394,255,256.5,6481.42,0
+WKHS.US,D,20240627,000000,253.5,255,237,241.5,6041.83,0
+WKHS.US,D,20240628,000000,241.5,243,226.5,235.5,15066.5,0
+WKHS.US,D,20240701,000000,231,237,219,228,5689.44,0
+WKHS.US,D,20240702,000000,229.5,229.5,204,204,8812.47,0
+WKHS.US,D,20240703,000000,210,210,204,204,4468.51,0
+WKHS.US,D,20240705,000000,207,211.5,192.75,201,6458.1,0
+WKHS.US,D,20240708,000000,201,225,199.5,220.5,10876.8,0
+WKHS.US,D,20240709,000000,223.5,226.5,205.5,223.5,6790.49,0
+WKHS.US,D,20240710,000000,226.5,227.986,216,220.5,3809.17,0
+WKHS.US,D,20240711,000000,226.5,267,225,259.5,14939.4,0
+WKHS.US,D,20240712,000000,267,267,247.5,258,7442.31,0
+WKHS.US,D,20240715,000000,262.5,263.986,243,247.5,5259.25,0
+WKHS.US,D,20240716,000000,255,337.5,247.5,312,49493.5,0
+WKHS.US,D,20240717,000000,324,330,280.5,313.5,27757.6,0
+WKHS.US,D,20240718,000000,292.5,312,262.5,283.5,23335.8,0
+WKHS.US,D,20240719,000000,283.5,283.5,243.33,250.5,8058.63,0
+WKHS.US,D,20240722,000000,255,264,235.5,249,8978.15,0
+WKHS.US,D,20240723,000000,250.5,252,232.5,249.75,6309.53,0
+WKHS.US,D,20240724,000000,243,250.5,222,226.5,8346.75,0
+WKHS.US,D,20240725,000000,226.5,234.75,222,225,5828.38,0
+WKHS.US,D,20240726,000000,229.5,229.5,216,223.5,6816.61,0
+WKHS.US,D,20240729,000000,226.5,228,217.666,223.5,4168.3,0
+WKHS.US,D,20240730,000000,225,234,219,220.5,4798.15,0
+WKHS.US,D,20240731,000000,219,224.926,211.5,219,4466.7,0
+WKHS.US,D,20240801,000000,211.5,214.5,199.5,201,8485.59,0
+WKHS.US,D,20240802,000000,198,200.7,187.5,193.5,7083.61,0
+WKHS.US,D,20240805,000000,180,181.5,165,174,7282.44,0
+WKHS.US,D,20240806,000000,181.5,183,171,174,4537.27,0
+WKHS.US,D,20240807,000000,180,180,166.5,172.5,5800.2,0
+WKHS.US,D,20240808,000000,169.5,180,168.75,178.5,4563.29,0
+WKHS.US,D,20240809,000000,178.5,183,171,172.5,4306.28,0
+WKHS.US,D,20240812,000000,172.5,174,163.5,174,4905.35,0
+WKHS.US,D,20240813,000000,172.5,181.5,166.5,174,6982.27,0
+WKHS.US,D,20240814,000000,172.5,173.954,159,165,5997.8,0
+WKHS.US,D,20240815,000000,163.5,172.5,160.5,171,4447.1,0
+WKHS.US,D,20240816,000000,171,180,167.25,177,5816.71,0
+WKHS.US,D,20240819,000000,180,184.5,174,183,8710.91,0
+WKHS.US,D,20240820,000000,162,165,129.097,144.586,35771.8,0
+WKHS.US,D,20240821,000000,146.806,146.806,130.726,132.014,18483.6,0
+WKHS.US,D,20240822,000000,132.6,133.486,117,118.935,21979.3,0
+WKHS.US,D,20240823,000000,121.5,122.49,105.15,117.615,17537.7,0
+WKHS.US,D,20240826,000000,123,123,112.605,117.915,7679.51,0
+WKHS.US,D,20240827,000000,119.85,120,112.95,116.76,6340.02,0
+WKHS.US,D,20240828,000000,117.105,117.69,102,107.7,12086.8,0
+WKHS.US,D,20240829,000000,105,109.44,104.265,104.265,5063.19,0
+WKHS.US,D,20240830,000000,107.85,107.85,101.1,102,4788.61,0
+WKHS.US,D,20240903,000000,102,102.735,90.645,92.505,8407.45,0
+WKHS.US,D,20240904,000000,92.415,95.835,90.78,93.315,6856.09,0
+WKHS.US,D,20240905,000000,93.945,97.2,91.875,94.425,6109.61,0
+WKHS.US,D,20240906,000000,94.47,94.8398,86.55,86.85,6040.2,0
+WKHS.US,D,20240909,000000,93.15,121.214,85.875,112.5,165778,0
+WKHS.US,D,20240910,000000,111.45,115.185,99,104.25,53162.5,0
+WKHS.US,D,20240911,000000,103.095,105.735,92.115,98.355,24339,0
+WKHS.US,D,20240912,000000,96.3,97.5,90.465,91.5,17523,0
+WKHS.US,D,20240913,000000,93.525,105.765,91.5,101.775,20658.2,0
+WKHS.US,D,20240916,000000,103.005,106.38,99,102.945,12650.4,0
+WKHS.US,D,20240917,000000,104.4,116.94,99.825,110.535,19594.3,0
+WKHS.US,D,20240918,000000,114,119.25,105.165,109.8,12010,0
+WKHS.US,D,20240919,000000,114.3,120,108.21,117.315,10211,0
+WKHS.US,D,20240920,000000,118.5,118.5,109.5,109.5,10408.8,0
+WKHS.US,D,20240923,000000,111.795,118.575,106.5,114.015,10761.1,0
+WKHS.US,D,20240924,000000,115.575,137.25,115.5,133.424,21945,0
+WKHS.US,D,20240925,000000,135,139.2,120.03,121.694,14569.3,0
+WKHS.US,D,20240926,000000,123.84,133.936,123.15,129.856,7859.02,0
+WKHS.US,D,20240927,000000,129.914,143.7,129.81,135.87,12261.8,0
+WKHS.US,D,20240930,000000,142.23,143.25,127.5,130.41,8190.38,0
+WKHS.US,D,20241001,000000,129,130.5,108.75,112.515,20182.4,0
+WKHS.US,D,20241002,000000,112.5,114,107.19,109.35,10761.1,0
+WKHS.US,D,20241003,000000,106.5,108.6,103.305,105.435,8003.59,0
+WKHS.US,D,20241004,000000,106.65,118.185,106.5,115.905,10232.2,0
+WKHS.US,D,20241007,000000,115.86,115.905,107.25,109.65,9034.9,0
+WKHS.US,D,20241008,000000,108.75,109.5,103.65,106.86,8572.14,0
+WKHS.US,D,20241009,000000,108,115.5,103.995,115.035,7798.51,0
+WKHS.US,D,20241010,000000,115.14,122.88,114,116.37,8328.97,0
+WKHS.US,D,20241011,000000,116.37,119.49,112.5,118.785,2721.74,0
+WKHS.US,D,20241014,000000,121.08,125.97,117.75,125.07,7613.68,0
+WKHS.US,D,20241015,000000,124.006,136.83,120.854,127.544,13644.1,0
+WKHS.US,D,20241016,000000,127.29,133.32,124.5,129,7918.91,0
+WKHS.US,D,20241017,000000,130.5,131.234,117,117,11472.9,0
+WKHS.US,D,20241018,000000,120,124.5,115.5,123.99,6230.12,0
+WKHS.US,D,20241021,000000,124.5,124.77,117,119.79,5149.2,0
+WKHS.US,D,20241022,000000,118.5,126,117.75,125.07,5585.31,0
+WKHS.US,D,20241023,000000,123.69,124.5,115.05,118.89,6977.58,0
+WKHS.US,D,20241024,000000,120.554,121.184,116.25,118.125,4978.32,0
+WKHS.US,D,20241025,000000,117,123,117,122.19,5415.79,0
+WKHS.US,D,20241028,000000,123,128.776,120.766,128.25,6362.91,0
+WKHS.US,D,20241029,000000,127.486,127.673,119.715,120.584,4736.43,0
+WKHS.US,D,20241030,000000,120,120.69,114.66,116.67,5600.89,0
+WKHS.US,D,20241031,000000,117.93,118.11,112.5,113.445,5872.94,0
+WKHS.US,D,20241101,000000,112.83,116.91,112.68,115.635,4665.07,0
+WKHS.US,D,20241104,000000,116.25,116.325,109.8,110.4,4762.81,0
+WKHS.US,D,20241105,000000,112.5,116.73,109.83,113.775,7440.27,0
+WKHS.US,D,20241106,000000,115.5,117,109.515,116.475,13868.4,0
+WKHS.US,D,20241107,000000,117,133.32,114.015,126.226,22236.4,0
+WKHS.US,D,20241108,000000,127.47,127.574,114.75,118.125,12011.9,0
+WKHS.US,D,20241111,000000,122.04,180,120.134,178.5,78146.5,0
+WKHS.US,D,20241112,000000,199.5,291,196.5,216,266377,0
+WKHS.US,D,20241113,000000,225,229.5,187.5,207,55931.6,0
+WKHS.US,D,20241114,000000,205.5,205.5,171,177,30702.3,0
+WKHS.US,D,20241115,000000,174,213,150,187.5,31387.8,0
+WKHS.US,D,20241118,000000,190.5,199.5,178.5,180,17932.2,0
+WKHS.US,D,20241119,000000,183,183,162,183,31333.3,0
+WKHS.US,D,20241120,000000,157.486,168,153.014,157.5,31047.3,0
+WKHS.US,D,20241121,000000,157.5,162,131.654,144.18,33402,0
+WKHS.US,D,20241122,000000,153,178.5,150,165,34712.3,0
+WKHS.US,D,20241125,000000,165,187.5,163.5,172.5,24611.2,0
+WKHS.US,D,20241126,000000,172.5,177,155.25,160.5,16844.8,0
+WKHS.US,D,20241127,000000,163.5,169.5,157.5,160.5,9843,0
+WKHS.US,D,20241129,000000,157.5,166.5,150,162,10569.7,0
+WKHS.US,D,20241202,000000,163.5,165.75,153.75,156,16434.3,0
+WKHS.US,D,20241203,000000,153,156,150,151.5,9334.24,0
+WKHS.US,D,20241204,000000,153.75,159,150,153,8917.42,0
+WKHS.US,D,20241205,000000,154.5,157.5,149.1,153,9541.66,0
+WKHS.US,D,20241206,000000,156,189,153,165,32200.4,0
+WKHS.US,D,20241209,000000,168,180.75,162,166.5,18026.2,0
+WKHS.US,D,20241210,000000,167.25,168,157.35,158.25,8776.48,0
+WKHS.US,D,20241211,000000,163.5,163.5,154.5,160.5,7565.92,0
+WKHS.US,D,20241212,000000,160.5,160.5,153,154.5,8547.74,0
+WKHS.US,D,20241213,000000,153,157.5,146.55,150,9653.01,0
+WKHS.US,D,20241216,000000,148.5,153,134.04,134.174,26051.4,0
+WKHS.US,D,20241217,000000,136.5,137.984,127.5,129,22387.4,0
+WKHS.US,D,20241218,000000,133.8,138.81,121.5,121.5,23620.2,0
+WKHS.US,D,20241219,000000,124.59,127.5,112.5,113.475,20093.6,0
+WKHS.US,D,20241220,000000,112.5,122.31,111.03,120.51,19863.4,0
+WKHS.US,D,20241223,000000,120.51,120.997,111.45,113.58,19876.6,0
+WKHS.US,D,20241224,000000,111,118.335,109.59,116.25,12558.7,0
+WKHS.US,D,20241226,000000,116.4,139.694,110.55,125.7,31510.2,0
+WKHS.US,D,20241227,000000,124.634,130.094,115.5,118.17,18023.4,0
+WKHS.US,D,20241230,000000,117,117,108.75,111.72,29298.9,0
+WKHS.US,D,20241231,000000,111.765,112.41,100.755,104.7,31761,0
+WKHS.US,D,20250102,000000,106.5,118.5,101.25,112.47,24229.5,0
+WKHS.US,D,20250103,000000,115.2,131.1,111.735,126.946,29448.6,0
+WKHS.US,D,20250106,000000,131.34,138,124.726,131.58,29704.5,0
+WKHS.US,D,20250107,000000,132,132.66,120,122.73,20161.1,0
+WKHS.US,D,20250108,000000,118.5,118.5,109.95,114.54,23720.4,0
+WKHS.US,D,20250110,000000,112.515,115.878,107.25,114.39,19705,0
+WKHS.US,D,20250113,000000,112.5,112.5,102.765,109.185,19260.4,0
+WKHS.US,D,20250114,000000,109.755,112.47,103.5,105.57,18585.4,0
+WKHS.US,D,20250115,000000,107.55,109.47,100.83,106.815,27354.7,0
+WKHS.US,D,20250116,000000,105.18,109.335,102.015,106.83,15771.4,0
+WKHS.US,D,20250117,000000,110.595,110.835,104.535,105.84,15075.2,0
+WKHS.US,D,20250121,000000,109.26,109.5,96.375,100.275,23022.6,0
+WKHS.US,D,20250122,000000,100.5,101.895,91.515,93.645,28695.8,0
+WKHS.US,D,20250123,000000,93,93.165,84.75,85.62,34352.6,0
+WKHS.US,D,20250124,000000,84,94.845,83.25,89.25,23361.4,0
+WKHS.US,D,20250127,000000,89.67,89.67,79.875,84.15,23362.6,0
+WKHS.US,D,20250128,000000,84,86.4,78,83.055,21655,0
+WKHS.US,D,20250129,000000,82.5,83.955,74.58,79.815,16912.1,0
+WKHS.US,D,20250130,000000,81,82.125,78.075,78.495,9303.77,0
+WKHS.US,D,20250131,000000,78,82.35,73.59,77.37,17688,0
+WKHS.US,D,20250203,000000,74.685,75.405,69.075,72.735,16865.8,0
+WKHS.US,D,20250204,000000,72.765,80.025,72.315,78.855,10930.2,0
+WKHS.US,D,20250205,000000,79.5,83.775,77.025,81.42,9429.44,0
+WKHS.US,D,20250206,000000,82.5,84.525,76.755,78,14320.1,0
+WKHS.US,D,20250207,000000,76.575,77.88,72.33,72.9,9154.93,0
+WKHS.US,D,20250210,000000,73.5,79.5,72,77.925,12126.9,0
+WKHS.US,D,20250211,000000,78,78.66,74.49,74.985,6653.96,0
+WKHS.US,D,20250212,000000,73.89,84,73.5785,79.35,13501.3,0
+WKHS.US,D,20250213,000000,81.615,90.63,78,87.33,28521.4,0
+WKHS.US,D,20250214,000000,85.68,90.495,84,86.535,14192.3,0
+WKHS.US,D,20250218,000000,86.55,88.035,81.15,81.78,14782.9,0
+WKHS.US,D,20250219,000000,81,86.475,78.6,84.045,10188.4,0
+WKHS.US,D,20250220,000000,84.3,84.3,77.625,77.865,11396.1,0
+WKHS.US,D,20250221,000000,77.7,77.73,72.375,73.02,16296.6,0
+WKHS.US,D,20250224,000000,75,75,69.075,73.515,15098.5,0
+WKHS.US,D,20250225,000000,72.165,72.7426,69,69.285,11242.7,0
+WKHS.US,D,20250226,000000,69.225,71.8274,62.28,70.17,33029.3,0
+WKHS.US,D,20250227,000000,71.55,71.55,65.175,66.99,11104.9,0
+WKHS.US,D,20250228,000000,66.99,66.99,60.15,64.05,11070.9,0
+WKHS.US,D,20250303,000000,64.935,65.25,57.6,58.095,19823.3,0
+WKHS.US,D,20250304,000000,57,57,51.24,54.855,30745.6,0
+WKHS.US,D,20250305,000000,55.2,56.2349,51,54.39,22331.9,0
+WKHS.US,D,20250306,000000,55.5,55.5,48.765,52.965,42560.9,0
+WKHS.US,D,20250307,000000,51.915,54.225,49.365,52.17,21024.6,0
+WKHS.US,D,20250310,000000,53.25,54,47.49,49.23,20371.6,0
+WKHS.US,D,20250311,000000,50.91,55.125,48,54.72,18513.4,0
+WKHS.US,D,20250312,000000,45,48.675,39.15,40.2,50228.2,0
+WKHS.US,D,20250313,000000,39,39,29.25,30.96,58646.6,0
+WKHS.US,D,20250314,000000,32.115,32.55,28.74,31.23,39350.1,0
+WKHS.US,D,20250317,000000,31.8,34.8156,24.36,24.36,78308.9,0
+WKHS.US,D,20250318,000000,24.96,27.48,24.72,25.44,47776.9,0
+WKHS.US,D,20250319,000000,25.8,26.16,22.92,24.72,50154.9,0
+WKHS.US,D,20250320,000000,24.48,26.94,24.12,26.4,36300.1,0
+WKHS.US,D,20250321,000000,25.8,26.19,24.42,25.56,27320.5,0
+WKHS.US,D,20250324,000000,25.92,28.08,25.8,26.28,34674.2,0
+WKHS.US,D,20250325,000000,26.4,34.68,25.56,27.72,102181,0
+WKHS.US,D,20250326,000000,27.96,28.8,24.84,25.2,43027.7,0
+WKHS.US,D,20250327,000000,25.44,26.16,24.48,24.6,20538.5,0
+WKHS.US,D,20250328,000000,24.36,24.6,21.96,23.28,34455.7,0
+WKHS.US,D,20250331,000000,24.36,24.5928,21.96,22.08,42655.8,0
+WKHS.US,D,20250401,000000,21.96,21.96,19.8372,20.28,29087.6,0
+WKHS.US,D,20250402,000000,20.16,20.22,17.52,17.64,46649.5,0
+WKHS.US,D,20250403,000000,16.92,17.16,15.36,15.48,33259.7,0
+WKHS.US,D,20250404,000000,15.48,16.44,15,16.08,42342.4,0
+WKHS.US,D,20250407,000000,15.6,18.2748,14.4,14.88,100542,0
+WKHS.US,D,20250408,000000,16.08,16.08,14.4,14.52,40302.9,0
+WKHS.US,D,20250409,000000,15,15.6,13.05,14.52,76868.4,0
+WKHS.US,D,20250410,000000,14.52,15.48,13.92,14.76,58142.1,0
+WKHS.US,D,20250411,000000,15,15.24,13.92,15,27746.4,0
+WKHS.US,D,20250414,000000,15.36,16.56,13.68,16.2,57484.4,0
+WKHS.US,D,20250415,000000,16.2,16.3188,14.58,15.48,27035.5,0
+WKHS.US,D,20250416,000000,15.48,16.2,15.1212,15.72,13457.9,0
+WKHS.US,D,20250417,000000,15.72,18.84,15.72,16.8,72273.4,0
+WKHS.US,D,20250421,000000,16.92,16.92,14.2812,14.76,54159.2,0
+WKHS.US,D,20250422,000000,14.88,15.84,13.92,14.52,82508.7,0
+WKHS.US,D,20250423,000000,15.24,15.24,13.68,14.16,98353.2,0
+WKHS.US,D,20250424,000000,14.04,14.4,13.68,14.28,37670.5,0
+WKHS.US,D,20250425,000000,14.16,14.22,13.56,13.92,42483.2,0
+WKHS.US,D,20250428,000000,14.04,14.64,13.68,14.16,49035.1,0
+WKHS.US,D,20250429,000000,13.92,14.04,13.44,13.8,44636.5,0
+WKHS.US,D,20250430,000000,13.56,13.6632,12.72,13.08,49450.9,0
+WKHS.US,D,20250501,000000,13.2,13.2,12.3,12.72,61910.7,0
+WKHS.US,D,20250502,000000,12.84,14.04,12.72,13.68,69851.4,0
+WKHS.US,D,20250505,000000,13.68,13.7796,12.84,13.2,40047.4,0
+WKHS.US,D,20250506,000000,13.08,13.08,12.6,12.72,33591.5,0
+WKHS.US,D,20250507,000000,12.72,12.96,12.36,12.96,47790.8,0
+WKHS.US,D,20250508,000000,12.84,12.96,12.36,12.6,80378,0
+WKHS.US,D,20250509,000000,12.6,12.6,11.532,11.988,76684.9,0
+WKHS.US,D,20250512,000000,12.24,12.72,12,12.36,79175.3,0
+WKHS.US,D,20250513,000000,12.588,12.72,12.1212,12.36,58771.9,0
+WKHS.US,D,20250514,000000,12.48,12.4944,11.904,11.94,67126.9,0
+WKHS.US,D,20250515,000000,11.7,12.12,10.6824,10.812,94310,0
+WKHS.US,D,20250516,000000,10.9092,11.04,10.74,10.74,61528.5,0
+WKHS.US,D,20250519,000000,10.776,10.8,9.6612,10.4088,62487.6,0
+WKHS.US,D,20250520,000000,10.3728,10.86,10.2888,10.5312,47432.4,0
+WKHS.US,D,20250521,000000,10.56,10.7388,9.8412,10.044,48175.7,0
+WKHS.US,D,20250522,000000,9.84,10.2,9.7224,10.152,36802.9,0
+WKHS.US,D,20250523,000000,10.068,10.56,9.90012,10.44,28030.3,0
+WKHS.US,D,20250527,000000,10.788,11.4,10.56,11.2344,50248.7,0
+WKHS.US,D,20250528,000000,11.388,13.26,11.22,12.36,187904,0
+WKHS.US,D,20250529,000000,12.48,12.8388,11.1,11.52,56123.5,0
+WKHS.US,D,20250530,000000,11.4648,11.64,10.68,10.74,34813.6,0
+WKHS.US,D,20250602,000000,10.704,10.884,9.9636,10.1988,44450.3,0
+WKHS.US,D,20250603,000000,10.2,11.04,9.96,11.028,49325.1,0
+WKHS.US,D,20250604,000000,10.92,11.3856,10.7664,11.0028,35418.1,0
+WKHS.US,D,20250605,000000,11.16,11.1672,10.5,10.7868,23263.1,0
+WKHS.US,D,20250606,000000,10.92,11.3448,10.704,11.262,31325.9,0
+WKHS.US,D,20250609,000000,11.4,12.6,11.0028,12.36,84309.4,0
+WKHS.US,D,20250610,000000,12.72,13.32,12,12.24,73379.9,0
+WKHS.US,D,20250611,000000,12.36,12.9552,12.06,12.36,38197.8,0
+WKHS.US,D,20250612,000000,12.36,12.36,11.43,11.574,33602.7,0
+WKHS.US,D,20250613,000000,11.4,11.9843,11.31,11.76,18561.1,0
+WKHS.US,D,20250616,000000,12,13.2,11.76,12.12,53085.7,0
+WKHS.US,D,20250617,000000,12,12.36,11.5404,11.64,30858.1,0
+WKHS.US,D,20250618,000000,11.88,11.9964,11.64,11.8224,13045.9,0
+WKHS.US,D,20250620,000000,12,12.12,11.52,11.898,34321.5,0
+WKHS.US,D,20250623,000000,11.526,11.976,11.1648,11.5932,23343.1,0
+WKHS.US,D,20250624,000000,11.7984,11.988,11.4096,11.988,18753.1,0
+WKHS.US,D,20250625,000000,12,12.72,11.814,12,33493.9,0
+WKHS.US,D,20250626,000000,12.12,14.3928,11.88,14.16,129742,0
+WKHS.US,D,20250627,000000,14.16,14.16,13.2,13.68,47842.9,0
+WKHS.US,D,20250630,000000,13.32,13.92,13.2,13.2,30578.7,0
+WKHS.US,D,20250701,000000,12.96,14.88,12.48,14.76,62487.6,0
+WKHS.US,D,20250702,000000,14.76,16.56,14.16,16.08,112744,0
+WKHS.US,D,20250703,000000,16.44,18.8388,15.84,17.4,82976.7,0
+WKHS.US,D,20250707,000000,17.52,24,17.16,21,380534,0
+WKHS.US,D,20250708,000000,21.72,39,21.6072,32.52,4273737,0
+WKHS.US,D,20250709,000000,40.56,46.68,33.6,34.8,1352081,0
+WKHS.US,D,20250710,000000,34.08,35.76,30.24,34.92,268682,0
+WKHS.US,D,20250711,000000,35.04,67.32,34.44,53.04,4234539,0
+WKHS.US,D,20250714,000000,48.9,48.936,30.24,33.72,1014853,0
+WKHS.US,D,20250715,000000,30,30.96,25.26,25.56,417689,0
+WKHS.US,D,20250716,000000,26.4,33.6,25.2,27.12,736205,0
+WKHS.US,D,20250717,000000,27.36,27.72,24.36,25.2,317201,0
+WKHS.US,D,20250718,000000,26.16,26.4,23.64,25.68,211803,0
+WKHS.US,D,20250721,000000,25.8,26.28,23.7,24.84,211170,0
+WKHS.US,D,20250722,000000,24.36,25.14,23.28,23.64,140141,0
+WKHS.US,D,20250723,000000,24,27.9564,23.76,24.6,462606,0
+WKHS.US,D,20250724,000000,25.08,25.7976,24.12,24.96,137559,0
+WKHS.US,D,20250725,000000,24.96,24.96,22.8012,23.28,157918,0
+WKHS.US,D,20250728,000000,23.52,23.52,21.72,22.68,99396.8,0
+WKHS.US,D,20250729,000000,22.4412,22.4412,20.28,20.52,111660,0
+WKHS.US,D,20250730,000000,20.64,21.84,19.92,20.76,80141.7,0
+WKHS.US,D,20250731,000000,20.52,22.8,19.74,20.88,122323,0
+WKHS.US,D,20250801,000000,20.16,20.52,19.32,19.8,72473.4,0
+WKHS.US,D,20250804,000000,19.92,22.08,19.44,20.88,135212,0
+WKHS.US,D,20250805,000000,21.36,24.6,21,22.8,240565,0
+WKHS.US,D,20250806,000000,22.8,22.8,20.16,20.76,92772.8,0
+WKHS.US,D,20250807,000000,21,21.96,20.52,20.88,64801.1,0
+WKHS.US,D,20250808,000000,20.88,20.88,19.68,20.4,84219.7,0
+WKHS.US,D,20250811,000000,20.16,20.52,19.68,20.4,90927.4,0
+WKHS.US,D,20250812,000000,20.52,21.24,19.8,20.76,98934.9,0
+WKHS.US,D,20250813,000000,20.76,22.2,20.52,21.96,85874.9,0
+WKHS.US,D,20250814,000000,21.72,21.72,20.76,21.24,46127.4,0
+WKHS.US,D,20250815,000000,25.2,26.4,19.0812,19.8,582209,0
+WKHS.US,D,20250818,000000,20.28,20.64,19.2,19.32,101295,0
+WKHS.US,D,20250819,000000,19.32,19.56,17.28,17.4,126705,0
+WKHS.US,D,20250820,000000,17.4,17.4,16.32,16.8,76024.8,0
+WKHS.US,D,20250821,000000,17.04,17.568,16.56,17.04,38055.9,0
+WKHS.US,D,20250822,000000,17.28,17.88,17.04,17.4,60215.4,0
+WKHS.US,D,20250825,000000,17.16,18.06,16.92,16.92,54655.7,0
+WKHS.US,D,20250826,000000,17.04,17.28,16.5672,16.68,53012.6,0
+WKHS.US,D,20250827,000000,16.8,16.92,16.32,16.32,37917.2,0
+WKHS.US,D,20250828,000000,16.44,16.56,15.96,16.44,45112,0
+WKHS.US,D,20250829,000000,16.32,16.56,15.48,15.84,55771.6,0
+WKHS.US,D,20250902,000000,15.72,15.8388,15,15.48,39215,0
+WKHS.US,D,20250903,000000,15.24,16.08,15.24,15.6,31946.2,0
+WKHS.US,D,20250904,000000,15.6,15.6,14.64,14.88,59790.9,0
+WKHS.US,D,20250905,000000,14.64,15.24,14.28,15.12,51112.9,0
+WKHS.US,D,20250908,000000,15.12,15.12,14.28,14.4,55239,0
+WKHS.US,D,20250909,000000,14.4,14.64,13.8,14.28,72267.5,0
+WKHS.US,D,20250910,000000,14.16,14.4,13.56,13.92,83342.4,0
+WKHS.US,D,20250911,000000,13.8,14.4,13.68,14.28,86185.8,0
+WKHS.US,D,20250912,000000,14.16,14.16,13.5588,13.8,112989,0
+WKHS.US,D,20250915,000000,14.04,14.04,13.2,13.68,81934.5,0
+WKHS.US,D,20250916,000000,13.56,13.74,13.2,13.44,81607.4,0
+WKHS.US,D,20250917,000000,13.44,14.16,13.2,13.32,109682,0
+WKHS.US,D,20250918,000000,13.56,13.92,13.08,13.68,116335,0
+WKHS.US,D,20250919,000000,14.04,15,13.32,13.44,233027,0
+WKHS.US,D,20250922,000000,13.56,13.92,13.08,13.92,80435.9,0
+WKHS.US,D,20250923,000000,13.8,14.46,13.44,13.56,129810,0
+WKHS.US,D,20250924,000000,13.56,14.64,13.32,13.44,144025,0
+WKHS.US,D,20250925,000000,13.32,13.44,12.6,12.84,135607,0
+WKHS.US,D,20250926,000000,13.08,13.2,12.72,12.96,62311.7,0
+WKHS.US,D,20250929,000000,13.2,13.32,12.84,13.2,64098.9,0
+WKHS.US,D,20250930,000000,13.2,13.2,12.84,13.2,40476.4,0
+WKHS.US,D,20251001,000000,13.08,13.8,13.08,13.44,93402.4,0
+WKHS.US,D,20251002,000000,13.68,13.68,13.08,13.32,60790.1,0
+WKHS.US,D,20251003,000000,13.32,14.88,13.32,13.8,255573,0
+WKHS.US,D,20251006,000000,14.04,14.16,13.44,13.8,104570,0
+WKHS.US,D,20251007,000000,13.8,13.92,13.08,13.08,103198,0
+WKHS.US,D,20251008,000000,13.32,13.56,12.9756,13.32,90959.2,0
+WKHS.US,D,20251009,000000,13.32,13.32,12.96,13.08,58270.2,0
+WKHS.US,D,20251010,000000,13.32,13.32,12.24,12.48,137419,0
+WKHS.US,D,20251013,000000,12.6,13.32,12.36,13.2,100844,0
+WKHS.US,D,20251014,000000,13.08,13.32,12.72,13.2,66769.2,0
+WKHS.US,D,20251015,000000,13.44,13.5,12.84,13.2,59749.4,0
+WKHS.US,D,20251016,000000,13.2,13.32,12.36,12.48,75515.6,0
+WKHS.US,D,20251017,000000,12.48,12.54,12.12,12.36,60803.2,0
+WKHS.US,D,20251020,000000,12.6,13.32,12.36,13.2,80748.4,0
+WKHS.US,D,20251021,000000,13.32,13.56,12.84,13.44,58267.3,0
+WKHS.US,D,20251022,000000,13.32,13.32,12.48,12.72,67308.8,0
+WKHS.US,D,20251023,000000,12.72,13.2,12.72,13.2,34308.2,0
+WKHS.US,D,20251024,000000,13.32,13.44,12.96,13.2,77264,0
+WKHS.US,D,20251027,000000,13.32,13.32,12.84,13.08,32966.2,0
+WKHS.US,D,20251028,000000,13.2,13.2,12.72,12.96,52412.2,0
+WKHS.US,D,20251029,000000,12.84,12.96,12.48,12.72,40471.1,0
+WKHS.US,D,20251030,000000,12.6,12.6,12,12.12,94696.9,0
+WKHS.US,D,20251031,000000,12.24,12.24,11.6772,12.12,186414,0
+WKHS.US,D,20251103,000000,11.8188,12,11.04,11.1204,150423,0
+WKHS.US,D,20251104,000000,11.16,11.2428,10.2012,10.5564,100781,0
+WKHS.US,D,20251105,000000,10.668,10.8708,10.0896,10.5168,72599.4,0
+WKHS.US,D,20251106,000000,10.6152,10.6788,9.96,10.02,65745.5,0
+WKHS.US,D,20251107,000000,9.984,10.02,9.1296,9.438,105259,0
+WKHS.US,D,20251110,000000,9.84,10.8,8.8428,9.396,255612,0
+WKHS.US,D,20251111,000000,9.6,9.6,8.3028,8.5236,172109,0
+WKHS.US,D,20251112,000000,8.5824,8.85479,8.2584,8.3496,121088,0
+WKHS.US,D,20251113,000000,8.22,8.22,7.4496,7.8984,137002,0
+WKHS.US,D,20251114,000000,7.8,8.0964,7.2084,7.428,85077.5,0
+WKHS.US,D,20251117,000000,7.464,7.464,6.36,6.6144,145810,0
+WKHS.US,D,20251118,000000,6.7104,10.3044,6.48,9.1044,1548687,0
+WKHS.US,D,20251119,000000,8.8284,8.874,7.8444,8.742,219422,0
+WKHS.US,D,20251120,000000,8.64,12.36,8.55,11.22,2373606,0
+WKHS.US,D,20251121,000000,11.6616,11.6628,9.3696,10.56,334050,0
+WKHS.US,D,20251124,000000,10.7736,12.84,10.56,11.928,339829,0
+WKHS.US,D,20251125,000000,12.24,12.96,10.6008,11.1948,223052,0
+WKHS.US,D,20251126,000000,11.1408,11.2776,9.8424,10.4184,219411,0
+WKHS.US,D,20251128,000000,10.4352,10.752,10.2006,10.656,64201.6,0
+WKHS.US,D,20251201,000000,10.386,10.68,9.84,10.1004,75431.8,0
+WKHS.US,D,20251202,000000,10.08,10.2624,9.48,9.738,111687,0
+WKHS.US,D,20251203,000000,9.72,10.8,9.72,10.788,95128.1,0
+WKHS.US,D,20251204,000000,10.2504,10.4376,9.8496,10.23,94287.4,0
+WKHS.US,D,20251205,000000,10.1304,10.1604,9.24,9.3744,143202,0
+WKHS.US,D,20251208,000000,10.8,11.8,6.6,7.59,3242447,0
+WKHS.US,D,20251209,000000,7.12,7.29,6.3,7.14,682556,0
+WKHS.US,D,20251210,000000,6.94,7.13,6.3862,6.535,396621,0
+WKHS.US,D,20251211,000000,6.46,6.6,5.8,6.46,360934,0
+WKHS.US,D,20251212,000000,6.42,6.77,6.1007,6.51,213243,0
+WKHS.US,D,20251215,000000,6.44,6.586,5.8301,5.96,268103,0
+WKHS.US,D,20251216,000000,5.84,5.9384,5.4023,5.72,212709,0
+WKHS.US,D,20251217,000000,5.71,5.775,5.43,5.44,105943,0
+WKHS.US,D,20251218,000000,5.45,5.72,5.23,5.24,128776,0
+WKHS.US,D,20251219,000000,5.34,5.57,5.1,5.38,304243,0
+WKHS.US,D,20251222,000000,5.4,6,5.4,5.59,333637,0
+WKHS.US,D,20251223,000000,5.53,5.53,5.1,5.47,365086,0
+WKHS.US,D,20251224,000000,5.42,5.68,5.26,5.56,169597,0
+WKHS.US,D,20251226,000000,5.52,5.59,5.2,5.59,119458,0
+WKHS.US,D,20251229,000000,5.47,5.71,5.36,5.44,178800,0
+WKHS.US,D,20251230,000000,5.41,5.53,5.235,5.27,174253,0
+WKHS.US,D,20251231,000000,5.25,5.27,5.01,5.09,250140,0
+WKHS.US,D,20260102,000000,5.19,5.59,5.1415,5.56,344980,0
+WKHS.US,D,20260105,000000,5.63,6,5.536,5.82,156589,0
+WKHS.US,D,20260106,000000,5.9,5.9,5.57,5.81,95261,0
+WKHS.US,D,20260107,000000,5.76,5.8,5.3,5.36,192179,0
+WKHS.US,D,20260108,000000,5.3,5.6533,5.2,5.51,144707,0
+WKHS.US,D,20260109,000000,5.57,5.5793,5.33,5.38,112043,0
+WKHS.US,D,20260112,000000,5.34,5.67,5.12,5.67,198063,0
+WKHS.US,D,20260113,000000,5.63,5.65,5.3,5.35,170075,0
+WKHS.US,D,20260114,000000,5.3,5.34,5.19,5.31,74162,0
+WKHS.US,D,20260115,000000,5.2,5.34,5.1212,5.16,119036,0
+WKHS.US,D,20260116,000000,5.21,5.35,5.04,5.18,186333,0
+WKHS.US,D,20260120,000000,5.1,5.15,4.77,5.06,158350,0
+WKHS.US,D,20260121,000000,5.05,5.26,4.95,5,88449,0
+WKHS.US,D,20260122,000000,5.09,5.25,5,5.13,77799,0
+WKHS.US,D,20260123,000000,5.03,5.0794,4.9116,5,74389,0
+WKHS.US,D,20260126,000000,5,5,4.82,4.93,109047,0
+WKHS.US,D,20260127,000000,4.93,4.95,4.772,4.91,93552,0
+WKHS.US,D,20260128,000000,4.97,5.01,4.74,4.82,116396,0
+WKHS.US,D,20260129,000000,4.8,4.85,4.6,4.82,100243,0
+WKHS.US,D,20260130,000000,4.76,5,4.745,4.9,92863,0
+WKHS.US,D,20260202,000000,4.9,4.99,4.79,4.85,47726,0
+WKHS.US,D,20260203,000000,4.85,4.9568,4.6219,4.83,65189,0
+WKHS.US,D,20260204,000000,4.83,4.83,4.56,4.6,85873,0
+WKHS.US,D,20260205,000000,4.6,4.62,4.12,4.13,169175,0
+WKHS.US,D,20260206,000000,4.24,4.47,4.24,4.4,111170,0
+WKHS.US,D,20260209,000000,4.36,4.38,4.1601,4.3,74991,0
+WKHS.US,D,20260210,000000,4.3,4.365,4.18,4.26,36032,0
+WKHS.US,D,20260211,000000,4.26,4.285,3.84,3.95,131578,0
+WKHS.US,D,20260212,000000,3.99,3.99,3.78,3.85,77093,0
+WKHS.US,D,20260213,000000,3.85,3.96,3.83,3.89,69130,0
+WKHS.US,D,20260217,000000,3.88,3.92,3.591,3.6,62205,0
+WKHS.US,D,20260218,000000,3.58,3.74,3.54,3.62,50851,0
diff --git a/daily/us/nasdaq stocks/3/wlac.us.txt b/daily/us/nasdaq stocks/3/wlac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d191fa7281ba564cf92ff5564177338eb6d6c33
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wlac.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLAC.US,D,20241231,000000,9.87,9.89,9.87,9.8899,3012,0
+WLAC.US,D,20250102,000000,9.9,9.9,9.87,9.87,1479,0
+WLAC.US,D,20250106,000000,9.87,9.87,9.87,9.87,1125,0
+WLAC.US,D,20250110,000000,9.885,9.885,9.885,9.885,297746,0
+WLAC.US,D,20250113,000000,9.9,9.9,9.9,9.9,505,0
+WLAC.US,D,20250114,000000,10,10,9.905,9.905,414,0
+WLAC.US,D,20250115,000000,9.99,9.99,9.905,9.91,389921,0
+WLAC.US,D,20250116,000000,9.91,9.91,9.9087,9.91,152397,0
+WLAC.US,D,20250121,000000,9.945,9.945,9.9,9.92,14079,0
+WLAC.US,D,20250122,000000,9.901,9.91,9.9,9.91,3124,0
+WLAC.US,D,20250123,000000,9.92,9.95,9.91,9.91,8109,0
+WLAC.US,D,20250124,000000,9.9099,9.93,9.9,9.9251,33918,0
+WLAC.US,D,20250127,000000,9.98,9.9801,9.91,9.92,5889,0
+WLAC.US,D,20250128,000000,9.9241,9.94,9.92,9.92,4299,0
+WLAC.US,D,20250129,000000,9.92,9.95,9.92,9.95,288249,0
+WLAC.US,D,20250130,000000,9.92,9.9295,9.92,9.9295,2138,0
+WLAC.US,D,20250131,000000,9.9305,9.95,9.9305,9.94,382,0
+WLAC.US,D,20250203,000000,9.93,9.93,9.93,9.93,155,0
+WLAC.US,D,20250204,000000,9.93,9.93,9.93,9.93,101,0
+WLAC.US,D,20250205,000000,9.94,9.94,9.94,9.94,25000,0
+WLAC.US,D,20250206,000000,9.94,9.94,9.94,9.94,108,0
+WLAC.US,D,20250207,000000,9.93,9.95,9.93,9.95,1502,0
+WLAC.US,D,20250210,000000,9.95,9.95,9.94,9.94,22360,0
+WLAC.US,D,20250211,000000,9.95,9.95,9.9449,9.95,7008,0
+WLAC.US,D,20250212,000000,9.9416,9.95,9.9416,9.9449,5589,0
+WLAC.US,D,20250213,000000,9.95,9.95,9.95,9.95,58924,0
+WLAC.US,D,20250214,000000,9.9512,9.9512,9.9512,9.9512,313,0
+WLAC.US,D,20250218,000000,9.95,10.0258,9.95,9.97,29876,0
+WLAC.US,D,20250219,000000,9.96,9.96,9.95,9.96,71184,0
+WLAC.US,D,20250220,000000,9.96,9.96,9.9552,9.9552,25000,0
+WLAC.US,D,20250221,000000,9.9599,9.97,9.9599,9.96,1614,0
+WLAC.US,D,20250224,000000,9.97,9.98,9.97,9.98,97068,0
+WLAC.US,D,20250225,000000,9.99,9.99,9.97,9.971,565,0
+WLAC.US,D,20250226,000000,9.98,9.9851,9.98,9.9801,101416,0
+WLAC.US,D,20250227,000000,9.975,9.98,9.965,9.98,133225,0
+WLAC.US,D,20250228,000000,9.98,9.99,9.98,9.99,2126,0
+WLAC.US,D,20250303,000000,9.99,9.99,9.97,9.98,2801,0
+WLAC.US,D,20250304,000000,9.97,9.97,9.97,9.97,288,0
+WLAC.US,D,20250305,000000,9.98,9.99,9.98,9.98,201366,0
+WLAC.US,D,20250306,000000,9.98,9.98,9.98,9.98,123500,0
+WLAC.US,D,20250307,000000,9.98,9.99,9.98,9.99,16080,0
+WLAC.US,D,20250310,000000,10.07,10.07,9.98,9.9867,25601,0
+WLAC.US,D,20250311,000000,9.995,9.995,9.99,9.99,54922,0
+WLAC.US,D,20250312,000000,9.99,9.99,9.99,9.99,4172,0
+WLAC.US,D,20250313,000000,10.19,10.19,9.995,10.02,21852,0
+WLAC.US,D,20250314,000000,10.0104,10.0104,10,10,19631,0
+WLAC.US,D,20250318,000000,10.02,10.02,10,10.02,1534,0
+WLAC.US,D,20250319,000000,10.03,10.03,10.03,10.03,504,0
+WLAC.US,D,20250324,000000,10.04,10.04,10.01,10.01,233,0
+WLAC.US,D,20250325,000000,10.01,10.01,10.01,10.01,469,0
+WLAC.US,D,20250326,000000,10.01,10.01,10.01,10.01,111,0
+WLAC.US,D,20250327,000000,10.02,10.02,10.02,10.02,140,0
+WLAC.US,D,20250328,000000,10.035,10.035,10.01,10.01,39741,0
+WLAC.US,D,20250331,000000,10.02,10.03,10.01,10.02,107226,0
+WLAC.US,D,20250401,000000,10.0244,10.0244,10.0244,10.0244,1281,0
+WLAC.US,D,20250404,000000,10.0227,10.0227,10.02,10.02,4152,0
+WLAC.US,D,20250407,000000,10.0201,10.0201,10.0201,10.0201,123,0
+WLAC.US,D,20250408,000000,10.0113,10.03,10.0113,10.03,1731,0
+WLAC.US,D,20250409,000000,10.03,10.03,10.0198,10.021,26120,0
+WLAC.US,D,20250410,000000,10.03,10.03,10.0298,10.03,9538,0
+WLAC.US,D,20250411,000000,10.0191,10.02,10.01,10.015,40183,0
+WLAC.US,D,20250415,000000,10.0281,10.03,10.0249,10.0281,1216,0
+WLAC.US,D,20250416,000000,10.02,10.02,10.02,10.02,146,0
+WLAC.US,D,20250421,000000,10.03,10.03,10.03,10.03,19730,0
+WLAC.US,D,20250423,000000,10.03,10.03,10.01,10.02,1419,0
+WLAC.US,D,20250425,000000,10.035,10.04,10.03,10.04,9967,0
+WLAC.US,D,20250428,000000,10.045,10.05,10.045,10.05,6225,0
+WLAC.US,D,20250429,000000,10.06,10.06,10.055,10.06,9260,0
+WLAC.US,D,20250505,000000,10.06,10.06,10.06,10.06,8472,0
+WLAC.US,D,20250512,000000,10.07,10.07,10.07,10.07,1004,0
+WLAC.US,D,20250513,000000,10.08,10.08,10.075,10.08,17201,0
+WLAC.US,D,20250514,000000,10.1,10.1,10.09,10.09,51300,0
+WLAC.US,D,20250515,000000,10.1,10.1,10.1,10.1,15826,0
+WLAC.US,D,20250516,000000,10.14,10.14,10.11,10.11,3260,0
+WLAC.US,D,20250520,000000,10.11,10.13,10.11,10.12,3304,0
+WLAC.US,D,20250521,000000,10.13,10.13,10.1247,10.1299,2320,0
+WLAC.US,D,20250522,000000,10.35,10.6,10.13,10.16,8200,0
+WLAC.US,D,20250527,000000,10.1362,10.15,10.1362,10.15,1107,0
+WLAC.US,D,20250530,000000,10.14,10.14,10.14,10.14,25007,0
+WLAC.US,D,20250602,000000,10.25,10.25,10.1347,10.15,26809,0
+WLAC.US,D,20250603,000000,10.1593,10.16,10.155,10.16,1456,0
+WLAC.US,D,20250604,000000,10.16,10.1865,10.16,10.1605,2101,0
+WLAC.US,D,20250606,000000,10.1701,10.1912,10.1701,10.18,4592,0
+WLAC.US,D,20250611,000000,10.175,10.175,10.175,10.175,614,0
+WLAC.US,D,20250612,000000,10.18,10.18,10.18,10.18,147,0
+WLAC.US,D,20250616,000000,10.185,10.185,10.185,10.185,145,0
+WLAC.US,D,20250617,000000,10.19,10.19,10.19,10.19,130,0
+WLAC.US,D,20250618,000000,10.185,10.185,10.185,10.185,180,0
+WLAC.US,D,20250620,000000,10.19,10.2,10.19,10.2,12502,0
+WLAC.US,D,20250623,000000,10.21,10.227,10.21,10.227,509808,0
+WLAC.US,D,20250627,000000,10.25,10.25,10.25,10.25,285,0
+WLAC.US,D,20250630,000000,10.19,10.23,10.19,10.23,521689,0
+WLAC.US,D,20250701,000000,10.21,10.21,10.21,10.21,234,0
+WLAC.US,D,20250702,000000,10.21,10.21,10.21,10.21,50028,0
+WLAC.US,D,20250709,000000,10.22,10.22,10.22,10.22,301,0
+WLAC.US,D,20250710,000000,10.22,10.22,10.22,10.22,202816,0
+WLAC.US,D,20250715,000000,10.23,10.23,10.23,10.23,149,0
+WLAC.US,D,20250718,000000,10.23,10.23,10.23,10.23,414,0
+WLAC.US,D,20250721,000000,10.24,10.26,10.24,10.26,10978,0
+WLAC.US,D,20250722,000000,10.25,10.25,10.25,10.25,2009,0
+WLAC.US,D,20250723,000000,10.2504,10.2504,10.25,10.25,9708,0
+WLAC.US,D,20250724,000000,10.2534,10.404,10.2534,10.29,110240,0
+WLAC.US,D,20250725,000000,10.2902,10.33,10.29,10.33,6827,0
+WLAC.US,D,20250729,000000,10.32,10.5,10.28,10.33,17438,0
+WLAC.US,D,20250731,000000,10.3638,10.38,10.26,10.33,6809,0
+WLAC.US,D,20250804,000000,10.3643,10.38,10.27,10.27,4829,0
+WLAC.US,D,20250805,000000,10.33,10.33,10.27,10.27,6049,0
+WLAC.US,D,20250806,000000,10.33,10.33,10.33,10.33,543,0
+WLAC.US,D,20250807,000000,10.369,10.3759,10.27,10.32,7329,0
+WLAC.US,D,20250808,000000,10.275,10.2899,10.275,10.275,2425,0
+WLAC.US,D,20250811,000000,10.32,10.32,10.26,10.3,716,0
+WLAC.US,D,20250812,000000,10.3544,10.3544,10.25,10.26,23511,0
+WLAC.US,D,20250813,000000,10.26,10.27,10.25,10.26,16413,0
+WLAC.US,D,20250814,000000,10.27,10.3038,10.26,10.29,15900,0
+WLAC.US,D,20250815,000000,10.271,10.271,10.27,10.2706,1538,0
+WLAC.US,D,20250819,000000,10.29,10.29,10.2704,10.2704,4894,0
+WLAC.US,D,20250825,000000,10.27,10.27,10.27,10.27,149,0
+WLAC.US,D,20250826,000000,10.27,10.27,10.27,10.27,107,0
+WLAC.US,D,20250827,000000,10.35,10.35,10.265,10.27,26905,0
+WLAC.US,D,20250828,000000,10.26,10.27,10.26,10.27,503,0
+WLAC.US,D,20250829,000000,10.26,10.26,10.26,10.26,107,0
+WLAC.US,D,20250903,000000,10.28,10.28,10.28,10.28,999,0
+WLAC.US,D,20250908,000000,10.35,10.35,10.27,10.29,16589,0
+WLAC.US,D,20250909,000000,10.35,10.35,10.29,10.29,12303,0
+WLAC.US,D,20250910,000000,10.3,10.3,10.3,10.3,120063,0
+WLAC.US,D,20250911,000000,10.32,10.32,10.29,10.3,66737,0
+WLAC.US,D,20250912,000000,10.3,10.3,10.3,10.3,8233,0
+WLAC.US,D,20250915,000000,10.3,10.3,10.3,10.3,41616,0
+WLAC.US,D,20250916,000000,11,11.15,10.73,10.84,5067138,0
+WLAC.US,D,20250917,000000,10.93,10.96,10.7905,10.94,765205,0
+WLAC.US,D,20250918,000000,10.95,11.689,10.82,11.5,1728097,0
+WLAC.US,D,20250919,000000,11.5,11.68,11.22,11.64,1321857,0
+WLAC.US,D,20250922,000000,12,12.35,11.61,11.99,1127355,0
+WLAC.US,D,20250923,000000,12.25,12.68,12.02,12.44,1160437,0
+WLAC.US,D,20250924,000000,12.69,13.0811,12.4,12.88,1199156,0
+WLAC.US,D,20250925,000000,12.89,13.15,12.6501,12.93,1040161,0
+WLAC.US,D,20250926,000000,12.92,12.92,12.11,12.46,1153141,0
+WLAC.US,D,20250929,000000,12.4,12.5877,11.618,11.77,908714,0
+WLAC.US,D,20250930,000000,11.81,12.05,11.4,11.58,876300,0
+WLAC.US,D,20251001,000000,11.53,11.72,11.4,11.68,814403,0
+WLAC.US,D,20251002,000000,11.58,11.71,11.56,11.6,690138,0
+WLAC.US,D,20251003,000000,11.74,12.35,11.6,12.14,1124591,0
+WLAC.US,D,20251006,000000,12.22,12.85,12.22,12.7,922416,0
+WLAC.US,D,20251007,000000,12.99,13,12.02,12.44,762056,0
+WLAC.US,D,20251008,000000,12.5,13.1,12.5,12.85,991204,0
+WLAC.US,D,20251009,000000,13.27,13.6,12.62,13.05,896273,0
+WLAC.US,D,20251010,000000,13.4,13.77,12.73,12.86,1009303,0
+WLAC.US,D,20251013,000000,13.53,13.75,12.905,13.56,933394,0
+WLAC.US,D,20251014,000000,14.03,14.51,13.9628,13.97,886368,0
+WLAC.US,D,20251015,000000,14.87,15.19,14.2,14.7,859574,0
+WLAC.US,D,20251016,000000,14.7,14.95,12.9,13.89,642192,0
+WLAC.US,D,20251017,000000,13.63,13.63,12.7,13.09,471510,0
+WLAC.US,D,20251020,000000,13.23,13.5001,12.3,12.52,409129,0
+WLAC.US,D,20251021,000000,12.41,12.93,12.25,12.38,221262,0
+WLAC.US,D,20251022,000000,12.11,12.61,11.9,12.24,442525,0
+WLAC.US,D,20251023,000000,12.04,12.85,12.04,12.8,259140,0
+WLAC.US,D,20251024,000000,12.74,13.2,12.74,13.08,141565,0
+WLAC.US,D,20251027,000000,13.28,13.4747,12.46,12.74,249822,0
+WLAC.US,D,20251028,000000,12.87,13,12.4,12.69,128291,0
+WLAC.US,D,20251029,000000,12.74,12.75,12.2,12.5,231422,0
+WLAC.US,D,20251030,000000,12.38,12.9364,12.1,12.8,191870,0
+WLAC.US,D,20251031,000000,12.73,13,12.5,12.884,87012,0
+WLAC.US,D,20251103,000000,12.92,13.15,12.25,12.4,296453,0
+WLAC.US,D,20251104,000000,12.05,12.25,11.85,11.85,297149,0
+WLAC.US,D,20251105,000000,11.99,12.66,11.86,12.45,356204,0
+WLAC.US,D,20251106,000000,12.32,12.5552,11.75,12.21,297581,0
+WLAC.US,D,20251107,000000,12.01,13,11.7451,12.51,237360,0
+WLAC.US,D,20251110,000000,12.465,12.6,12.268,12.49,176555,0
+WLAC.US,D,20251111,000000,12.77,12.79,12.3,12.59,335777,0
+WLAC.US,D,20251112,000000,12.52,12.79,12.3,12.68,322925,0
+WLAC.US,D,20251113,000000,12.62,12.7101,11.885,12.07,260461,0
+WLAC.US,D,20251114,000000,11.74,12.24,11.74,11.8,270632,0
+WLAC.US,D,20251117,000000,11.7,11.8325,11.5584,11.65,303415,0
+WLAC.US,D,20251118,000000,11.66,11.73,11.5207,11.65,453678,0
+WLAC.US,D,20251119,000000,11.75,11.98,11.65,11.71,169450,0
+WLAC.US,D,20251120,000000,11.87,12,11.35,11.47,448229,0
+WLAC.US,D,20251121,000000,11.6,11.6,11.19,11.4,330253,0
+WLAC.US,D,20251124,000000,11.695,11.81,11.55,11.65,111803,0
+WLAC.US,D,20251125,000000,11.75,11.825,11.36,11.825,155546,0
+WLAC.US,D,20251126,000000,11.8,11.97,11.7,11.8,86182,0
+WLAC.US,D,20251128,000000,11.66,12,11.66,12,82838,0
+WLAC.US,D,20251201,000000,11.7,12,11.56,11.7,142982,0
+WLAC.US,D,20251202,000000,11.74,11.99,11.6201,11.73,97317,0
+WLAC.US,D,20251203,000000,11.76,11.76,11.58,11.65,221401,0
+WLAC.US,D,20251204,000000,11.68,11.76,11.51,11.67,233328,0
+WLAC.US,D,20251205,000000,11.75,11.75,11.35,11.51,188926,0
+WLAC.US,D,20251208,000000,11.61,11.75,11.49,11.71,175332,0
+WLAC.US,D,20251209,000000,11.74,11.75,11.4631,11.62,231884,0
+WLAC.US,D,20251210,000000,11.59,11.7518,11.4,11.55,139472,0
+WLAC.US,D,20251211,000000,11.51,11.65,11.21,11.44,158109,0
+WLAC.US,D,20251212,000000,11.49,11.82,11.2101,11.61,266348,0
+WLAC.US,D,20251215,000000,11.7,11.7,11.3,11.41,234952,0
+WLAC.US,D,20251216,000000,11.7,11.96,11.45,11.86,267187,0
+WLAC.US,D,20251217,000000,12.01,12.35,11.67,11.71,304507,0
+WLAC.US,D,20251218,000000,11.72,12.13,11.72,11.84,172477,0
+WLAC.US,D,20251219,000000,11.97,12.3,11.8,12.18,278226,0
+WLAC.US,D,20251222,000000,12.6,12.8,12.3793,12.5,686337,0
+WLAC.US,D,20251223,000000,12.55,13.2499,12.55,12.8,255485,0
+WLAC.US,D,20251224,000000,12.72,12.9227,12.7,12.74,85986,0
+WLAC.US,D,20251226,000000,13.13,13.39,12.51,12.87,195003,0
+WLAC.US,D,20251229,000000,12.73,13,12.33,12.62,127760,0
+WLAC.US,D,20251230,000000,12.55,12.771804,12.185,12.39,136026,0
+WLAC.US,D,20251231,000000,12.33,12.87,12.28,12.64,78735,0
+WLAC.US,D,20260102,000000,12.75,13.6522,12.56,12.87,558325,0
+WLAC.US,D,20260105,000000,12.89,13.14,12.585,12.62,127887,0
+WLAC.US,D,20260106,000000,12.72,12.94,12.4006,12.45,135831,0
+WLAC.US,D,20260107,000000,12.35,12.6,12.3,12.46,149440,0
+WLAC.US,D,20260108,000000,12.34,12.82,12.3026,12.65,179111,0
+WLAC.US,D,20260109,000000,12.96,13.21,12.595,12.8,230637,0
+WLAC.US,D,20260112,000000,12.75,12.9164,12.52,12.53,209347,0
+WLAC.US,D,20260113,000000,12.7,12.93,12.5501,12.7,203172,0
+WLAC.US,D,20260114,000000,12.69,12.93,12.5,12.5,214490,0
+WLAC.US,D,20260115,000000,12.46,12.75,12.3,12.52,239058,0
+WLAC.US,D,20260116,000000,12.55,12.785,12.4,12.6,146975,0
+WLAC.US,D,20260120,000000,12.73,12.75,12.4,12.72,258952,0
+WLAC.US,D,20260121,000000,12.54,12.75,12.15,12.51,288978,0
+WLAC.US,D,20260122,000000,12.59,12.8,12.25,12.25,278420,0
+WLAC.US,D,20260123,000000,12.28,12.44,12.09,12.09,173429,0
+WLAC.US,D,20260126,000000,12.2,12.5,11.66,11.8,195354,0
+WLAC.US,D,20260127,000000,11.98,12.1026,11.6684,11.82,124515,0
+WLAC.US,D,20260128,000000,11.83,12,11.67,11.67,124937,0
+WLAC.US,D,20260129,000000,11.9966,11.9966,11.31,11.69,110734,0
+WLAC.US,D,20260130,000000,11.79,11.91,11.4,11.67,126578,0
+WLAC.US,D,20260202,000000,11.58,11.875,11.37,11.46,331304,0
+WLAC.US,D,20260203,000000,11.4,11.68,11.3,11.3,184153,0
+WLAC.US,D,20260204,000000,11.31,11.6,10.93,11.15,435079,0
+WLAC.US,D,20260205,000000,11.2,11.3,10.81,10.86,1013027,0
+WLAC.US,D,20260206,000000,10.86,11.24,10.86,11.1,366139,0
+WLAC.US,D,20260209,000000,11.06,11.25,11.06,11.18,164585,0
+WLAC.US,D,20260210,000000,11.11,11.31,11.1,11.22,146697,0
+WLAC.US,D,20260211,000000,11.32,11.32,11.2009,11.25,298137,0
+WLAC.US,D,20260212,000000,11.25,11.26,10.87,11.03,210116,0
+WLAC.US,D,20260213,000000,11,11.18,11,11.08,60802,0
+WLAC.US,D,20260217,000000,11.04,11.13,10.87,10.89,175261,0
+WLAC.US,D,20260218,000000,11.02,11.17,10.93,10.97,110360,0
diff --git a/daily/us/nasdaq stocks/3/wrap.us.txt b/daily/us/nasdaq stocks/3/wrap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96aad48fc0afa9a054373e95581ecb44603e8e33
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wrap.us.txt	
@@ -0,0 +1,1811 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRAP.US,D,20181204,000000,5,5.2,4.61,4.75,52470,0
+WRAP.US,D,20181206,000000,4.65,4.65,3.9,3.9467,78065,0
+WRAP.US,D,20181207,000000,3.9,3.99,3.77,3.77,38933,0
+WRAP.US,D,20181210,000000,3.79,3.81,3.61,3.69,61984,0
+WRAP.US,D,20181211,000000,3.65,3.65,3.23,3.28,262335,0
+WRAP.US,D,20181212,000000,3.23,3.4,3.23,3.35,99737,0
+WRAP.US,D,20181213,000000,3.42,3.72,3.2035,3.21,102767,0
+WRAP.US,D,20181214,000000,3.23,3.23,3.11,3.19,61302,0
+WRAP.US,D,20181217,000000,3.63,3.63,3.11,3.2045,22792,0
+WRAP.US,D,20181218,000000,3.3392,3.3392,3.11,3.11,82339,0
+WRAP.US,D,20181219,000000,3.11,3.3,3.11,3.18,51860,0
+WRAP.US,D,20181220,000000,3.2,3.2339,3.15,3.1563,29154,0
+WRAP.US,D,20181221,000000,3.172,3.19,3.01,3.05,49447,0
+WRAP.US,D,20181224,000000,3.19,3.19,2.89,2.9029,26898,0
+WRAP.US,D,20181226,000000,3.17,3.18,3.0005,3.18,27731,0
+WRAP.US,D,20181227,000000,3.1178,3.173,2.94,3.16,15677,0
+WRAP.US,D,20181228,000000,3.2,3.2799,3.18,3.2,25833,0
+WRAP.US,D,20181231,000000,3.24,3.25,3.15,3.15,35623,0
+WRAP.US,D,20190102,000000,3.23,3.3,3.1,3.24,11733,0
+WRAP.US,D,20190103,000000,3.2177,3.25,3.13,3.25,7365,0
+WRAP.US,D,20190104,000000,3.25,3.3,3.21,3.25,27016,0
+WRAP.US,D,20190107,000000,3.25,3.25,3.015,3.1201,72866,0
+WRAP.US,D,20190108,000000,3.22,3.22,3,3.05,51177,0
+WRAP.US,D,20190109,000000,3.13,3.2,3.05,3.15,35401,0
+WRAP.US,D,20190110,000000,3.19,3.23,3.1,3.1,47971,0
+WRAP.US,D,20190111,000000,3.13,3.25,3.12,3.244,55514,0
+WRAP.US,D,20190114,000000,3.27,3.38,3.24,3.2899,96235,0
+WRAP.US,D,20190115,000000,3.3,3.3,3.01,3.0495,44671,0
+WRAP.US,D,20190116,000000,3.14,3.25,3.0262,3.225,70357,0
+WRAP.US,D,20190117,000000,3.27,3.48,3.23,3.43,71780,0
+WRAP.US,D,20190118,000000,3.4,3.68,3.2801,3.6427,43779,0
+WRAP.US,D,20190122,000000,3.68,3.68,3.401,3.6,39737,0
+WRAP.US,D,20190123,000000,3.64,3.65,3.5,3.5,28266,0
+WRAP.US,D,20190124,000000,3.58,3.6,3.442,3.6,28268,0
+WRAP.US,D,20190125,000000,3.6,3.795,3.57,3.72,55981,0
+WRAP.US,D,20190128,000000,3.64,3.7815,3.19,3.43,80968,0
+WRAP.US,D,20190129,000000,3.32,3.575,3.32,3.575,9611,0
+WRAP.US,D,20190130,000000,3.46,3.62,3.3,3.35,45227,0
+WRAP.US,D,20190131,000000,3.6,3.675,3.33,3.64,69007,0
+WRAP.US,D,20190201,000000,3.68,3.68,3.6,3.65,20281,0
+WRAP.US,D,20190204,000000,3.81,4.05,3.65,4.05,245371,0
+WRAP.US,D,20190205,000000,4.08,4.4784,3.961,4.3,156602,0
+WRAP.US,D,20190206,000000,4.35,4.4,4,4.25,129209,0
+WRAP.US,D,20190207,000000,4.28,4.28,4.02,4.15,52581,0
+WRAP.US,D,20190208,000000,4.35,5,4.2,4.42,1018259,0
+WRAP.US,D,20190211,000000,4.6,4.75,4.43,4.48,144514,0
+WRAP.US,D,20190212,000000,4.5,4.5999,4.18,4.18,119695,0
+WRAP.US,D,20190213,000000,4.17,4.3,4.05,4.15,74583,0
+WRAP.US,D,20190214,000000,4.28,4.38,4.15,4.28,56444,0
+WRAP.US,D,20190215,000000,4.17,4.365,4.17,4.29,64601,0
+WRAP.US,D,20190219,000000,4.35,4.3589,4.2,4.23,56612,0
+WRAP.US,D,20190220,000000,4.38,4.44,4.2,4.44,64773,0
+WRAP.US,D,20190221,000000,4.47,4.6999,4.34,4.64,152242,0
+WRAP.US,D,20190222,000000,4.74,4.74,4.46,4.7,98953,0
+WRAP.US,D,20190225,000000,4.82,4.89,4.42,4.42,120293,0
+WRAP.US,D,20190226,000000,4.55,4.75,4.5,4.75,113174,0
+WRAP.US,D,20190227,000000,4.75,4.77,4.49,4.66,126192,0
+WRAP.US,D,20190228,000000,4.7,4.9,4.55,4.82,172712,0
+WRAP.US,D,20190301,000000,4.85,5.18,4.7,5.15,205106,0
+WRAP.US,D,20190304,000000,5.15,5.64,5.01,5.6,288994,0
+WRAP.US,D,20190305,000000,5.65,5.7,5.4538,5.5424,129659,0
+WRAP.US,D,20190306,000000,5.41,5.7,5.41,5.6,87098,0
+WRAP.US,D,20190307,000000,5.44,5.67,5.44,5.54,61832,0
+WRAP.US,D,20190308,000000,5.61,6.015,5.52,5.95,403299,0
+WRAP.US,D,20190311,000000,6,6.44,6,6.2,401515,0
+WRAP.US,D,20190312,000000,6.22,6.75,6.22,6.6,353934,0
+WRAP.US,D,20190313,000000,6.75,6.75,5.7899,5.8,372202,0
+WRAP.US,D,20190314,000000,5.97,6.04,5.825,5.93,129073,0
+WRAP.US,D,20190315,000000,6.01,6.0202,5.41,5.41,354808,0
+WRAP.US,D,20190318,000000,5.5,5.63,5.2059,5.34,174550,0
+WRAP.US,D,20190319,000000,5.48,6.042,5.39,6,224223,0
+WRAP.US,D,20190320,000000,6.4,7.1,5.82,6.2,475611,0
+WRAP.US,D,20190321,000000,6.03,6.33,5.97,6.07,95782,0
+WRAP.US,D,20190322,000000,6.05,6.65,6.05,6.54,129385,0
+WRAP.US,D,20190325,000000,6.62,6.64,6.1991,6.25,128573,0
+WRAP.US,D,20190326,000000,6.07,6.385,6.05,6.3,181288,0
+WRAP.US,D,20190327,000000,6.37,6.55,6.11,6.52,154975,0
+WRAP.US,D,20190328,000000,6.69,7,6.524,6.8,784651,0
+WRAP.US,D,20190329,000000,6.98,7.14,6.74,7.1,311482,0
+WRAP.US,D,20190401,000000,7.19,7.32,6.7,6.92,227729,0
+WRAP.US,D,20190402,000000,7,7,6.61,6.96,58508,0
+WRAP.US,D,20190403,000000,7,7.0164,6.75,6.87,80528,0
+WRAP.US,D,20190404,000000,6.94,6.94,6.47,6.5,140184,0
+WRAP.US,D,20190405,000000,6.59,6.59,6.3,6.38,106668,0
+WRAP.US,D,20190408,000000,6.47,6.9345,6.458,6.9,150780,0
+WRAP.US,D,20190409,000000,6.94,7.15,6.834,7.02,167565,0
+WRAP.US,D,20190410,000000,7.01,7.32,6.904,7.32,183922,0
+WRAP.US,D,20190411,000000,7.33,7.5,7.32,7.45,202775,0
+WRAP.US,D,20190412,000000,7.46,7.57,7.13,7.5,99366,0
+WRAP.US,D,20190415,000000,7.5,7.8,7.3801,7.8,169523,0
+WRAP.US,D,20190416,000000,7.84,8,7.38,7.6,302742,0
+WRAP.US,D,20190417,000000,7.71,7.98,7.47,7.97,131681,0
+WRAP.US,D,20190418,000000,7.98,7.98,7.628,7.91,129172,0
+WRAP.US,D,20190422,000000,8,8,7.66,7.8,111918,0
+WRAP.US,D,20190423,000000,7.89,7.89,7,7.43,283787,0
+WRAP.US,D,20190424,000000,7.42,7.585,6.5,7.2,412572,0
+WRAP.US,D,20190425,000000,7.11,7.2066,6.85,7.05,133149,0
+WRAP.US,D,20190426,000000,6.96,7.12,6.701,6.79,73385,0
+WRAP.US,D,20190429,000000,6.79,6.99,6.66,6.75,75850,0
+WRAP.US,D,20190430,000000,6.65,6.85,6.56,6.76,89485,0
+WRAP.US,D,20190501,000000,6.87,6.99,6.56,6.7,80303,0
+WRAP.US,D,20190502,000000,6.66,6.75,6.5,6.62,72576,0
+WRAP.US,D,20190503,000000,6.63,6.9053,6.55,6.83,100630,0
+WRAP.US,D,20190506,000000,6.77,7.08,6.67,6.83,104952,0
+WRAP.US,D,20190507,000000,6.82,6.95,6.56,6.73,108023,0
+WRAP.US,D,20190508,000000,6.64,6.78,6.63,6.66,92800,0
+WRAP.US,D,20190509,000000,6.91,6.99,6.63,6.81,170380,0
+WRAP.US,D,20190510,000000,6.81,6.89,6.72,6.73,85544,0
+WRAP.US,D,20190513,000000,6.79,6.79,6.55,6.63,102430,0
+WRAP.US,D,20190514,000000,6.67,6.745,6.57,6.65,67792,0
+WRAP.US,D,20190515,000000,6.65,6.8,6.57,6.75,70017,0
+WRAP.US,D,20190516,000000,6.83,7.12,6.72,7.04,326894,0
+WRAP.US,D,20190517,000000,7,7.1,6.75,6.99,148044,0
+WRAP.US,D,20190520,000000,7.17,7.35,6.84,6.96,263511,0
+WRAP.US,D,20190521,000000,7.06,7.25,6.9871,7.15,165643,0
+WRAP.US,D,20190522,000000,7.21,7.3,7.08,7.24,95625,0
+WRAP.US,D,20190523,000000,7.27,7.4,6.9,6.99,189960,0
+WRAP.US,D,20190524,000000,7.05,7.14,6.95,7.13,79507,0
+WRAP.US,D,20190528,000000,7.14,7.25,6.87,6.93,112839,0
+WRAP.US,D,20190529,000000,6.8,6.835,5.8,6.04,266923,0
+WRAP.US,D,20190530,000000,6.1,6.18,5.85,6.17,85181,0
+WRAP.US,D,20190531,000000,6.09,6.44,6,6.19,59398,0
+WRAP.US,D,20190603,000000,6.26,6.3,6,6.05,80317,0
+WRAP.US,D,20190604,000000,6.06,6.15,5.81,6.08,114106,0
+WRAP.US,D,20190605,000000,6.1,7.0761,6.1,6.78,262095,0
+WRAP.US,D,20190606,000000,6.83,6.9,6.5209,6.7,111547,0
+WRAP.US,D,20190607,000000,6.79,6.9,6.55,6.86,94878,0
+WRAP.US,D,20190610,000000,6.87,6.87,6.61,6.8,90213,0
+WRAP.US,D,20190611,000000,6.82,6.85,6.6668,6.68,62298,0
+WRAP.US,D,20190612,000000,6.73,7.04,6.7,6.95,121188,0
+WRAP.US,D,20190613,000000,7,7.12,6.66,7.04,153479,0
+WRAP.US,D,20190614,000000,7.19,7.19,6.7,6.77,162647,0
+WRAP.US,D,20190617,000000,6.87,6.89,6.26,6.47,180059,0
+WRAP.US,D,20190618,000000,6.53,6.55,6.43,6.49,60434,0
+WRAP.US,D,20190619,000000,6.5,6.525,6.4,6.4,62086,0
+WRAP.US,D,20190620,000000,6.48,6.846,6.4,6.65,133231,0
+WRAP.US,D,20190621,000000,6.65,6.75,6.45,6.45,88015,0
+WRAP.US,D,20190624,000000,6.47,6.5,6.07,6.09,127875,0
+WRAP.US,D,20190625,000000,6.15,6.2,6.05,6.12,83889,0
+WRAP.US,D,20190626,000000,6.17,6.45,6.17,6.39,90490,0
+WRAP.US,D,20190627,000000,6.35,6.4736,5.75,5.84,272358,0
+WRAP.US,D,20190628,000000,5.94,6.33,5.94,6.22,959974,0
+WRAP.US,D,20190701,000000,6.25,6.25,6.01,6.08,173857,0
+WRAP.US,D,20190702,000000,6.12,6.12,6.07,6.11,86272,0
+WRAP.US,D,20190703,000000,6.11,6.185,6.01,6.01,57500,0
+WRAP.US,D,20190705,000000,5.89,5.9605,5.56,5.63,177869,0
+WRAP.US,D,20190708,000000,5.62,5.7694,5.62,5.64,49621,0
+WRAP.US,D,20190709,000000,5.63,5.685,5.6,5.66,200301,0
+WRAP.US,D,20190710,000000,5.65,5.775,5.3608,5.47,158882,0
+WRAP.US,D,20190711,000000,5.49,5.49,5.2,5.26,123670,0
+WRAP.US,D,20190712,000000,5.24,5.24,4.81,5.11,305674,0
+WRAP.US,D,20190715,000000,5.18,5.36,5.13,5.27,108719,0
+WRAP.US,D,20190716,000000,5.33,5.449,5.25,5.33,76661,0
+WRAP.US,D,20190717,000000,5.36,5.494,5.2,5.34,164409,0
+WRAP.US,D,20190718,000000,5.36,5.44,5.02,5.07,143633,0
+WRAP.US,D,20190719,000000,5.1,5.15,5.05,5.1,95927,0
+WRAP.US,D,20190722,000000,5.14,5.29,5.06,5.1,83563,0
+WRAP.US,D,20190723,000000,5.07,5.1855,5.05,5.07,70824,0
+WRAP.US,D,20190724,000000,5.07,5.1,5.02,5.05,55245,0
+WRAP.US,D,20190725,000000,5.06,5.06,4.27,4.34,286376,0
+WRAP.US,D,20190726,000000,4.45,4.65,4.345,4.37,122027,0
+WRAP.US,D,20190729,000000,4.35,4.35,3.86,3.95,410177,0
+WRAP.US,D,20190730,000000,3.97,5.0432,3.97,4.87,375613,0
+WRAP.US,D,20190731,000000,4.98,5.09,4.65,4.82,269888,0
+WRAP.US,D,20190801,000000,4.84,4.8963,4.54,4.62,85697,0
+WRAP.US,D,20190802,000000,4.66,4.747,4.31,4.44,134652,0
+WRAP.US,D,20190805,000000,4.45,4.45,4.24,4.28,81849,0
+WRAP.US,D,20190806,000000,4.12,4.33,3.91,4.12,197137,0
+WRAP.US,D,20190807,000000,4.14,4.24,3.97,4.04,92614,0
+WRAP.US,D,20190808,000000,4.03,4.28,4,4.265,108017,0
+WRAP.US,D,20190809,000000,4.26,4.65,4.25,4.48,158699,0
+WRAP.US,D,20190812,000000,4.5,4.67,4.42,4.45,181945,0
+WRAP.US,D,20190813,000000,4.48,4.61,4.45,4.5,79797,0
+WRAP.US,D,20190814,000000,4.46,4.46,4.25,4.36,96666,0
+WRAP.US,D,20190815,000000,4.285,4.34,4.12,4.185,68983,0
+WRAP.US,D,20190816,000000,4.21,4.3447,4.1,4.23,57813,0
+WRAP.US,D,20190819,000000,4.29,4.86,4.285,4.44,184365,0
+WRAP.US,D,20190820,000000,4.44,4.499,4.26,4.38,58623,0
+WRAP.US,D,20190821,000000,4.46,4.67,4.3,4.45,212282,0
+WRAP.US,D,20190822,000000,4.46,4.5177,4.17,4.22,38968,0
+WRAP.US,D,20190823,000000,4.22,4.3,4.09,4.14,66760,0
+WRAP.US,D,20190826,000000,4.2,4.2,3.97,4.09,68818,0
+WRAP.US,D,20190827,000000,4.12,4.1339,3.81,3.87,154996,0
+WRAP.US,D,20190828,000000,3.82,3.92,3.77,3.83,136269,0
+WRAP.US,D,20190829,000000,3.73,4.01,3.68,4,153542,0
+WRAP.US,D,20190830,000000,3.9,4.2,3.72,4.15,123138,0
+WRAP.US,D,20190903,000000,4.15,4.18,3.9,4.01,112895,0
+WRAP.US,D,20190904,000000,4.01,4.21,3.86,3.99,81738,0
+WRAP.US,D,20190905,000000,4.04,4.39,4.02,4.25,318574,0
+WRAP.US,D,20190906,000000,4.3,4.5773,4.25,4.34,142520,0
+WRAP.US,D,20190909,000000,4.395,4.46,4.1,4.1,70643,0
+WRAP.US,D,20190910,000000,4.08,4.19,4.0523,4.17,29709,0
+WRAP.US,D,20190911,000000,4.18,4.58,4.02,4.42,84778,0
+WRAP.US,D,20190912,000000,4.44,4.45,4.15,4.29,40472,0
+WRAP.US,D,20190913,000000,4.31,4.31,4.12,4.15,74146,0
+WRAP.US,D,20190916,000000,4.12,4.3,4.1,4.16,49396,0
+WRAP.US,D,20190917,000000,4.19,4.299,4.15,4.26,62978,0
+WRAP.US,D,20190918,000000,4.27,4.45,4.16,4.33,104827,0
+WRAP.US,D,20190919,000000,4.34,4.42,4.25,4.34,113936,0
+WRAP.US,D,20190920,000000,4.35,4.45,4.09,4.24,134383,0
+WRAP.US,D,20190923,000000,4.24,4.3,4.13,4.29,58174,0
+WRAP.US,D,20190924,000000,4.3,4.3,4.1,4.19,43522,0
+WRAP.US,D,20190925,000000,4.17,4.25,4.1,4.17,37539,0
+WRAP.US,D,20190926,000000,4.17,4.17,4.05,4.05,79708,0
+WRAP.US,D,20190927,000000,4.08,4.1,3.97,3.98,65622,0
+WRAP.US,D,20190930,000000,3.99,4.1,3.87,4.08,76451,0
+WRAP.US,D,20191001,000000,4.09,4.13,3.9,3.94,47754,0
+WRAP.US,D,20191002,000000,3.93,3.9499,3.85,3.9,39801,0
+WRAP.US,D,20191003,000000,3.96,3.99,3.85,3.95,46867,0
+WRAP.US,D,20191004,000000,3.96,4.03,3.86,4.01,45306,0
+WRAP.US,D,20191007,000000,4.01,4.01,3.75,3.76,115428,0
+WRAP.US,D,20191008,000000,3.76,3.7736,3.65,3.66,47581,0
+WRAP.US,D,20191009,000000,3.71,3.75,3.62,3.67,33827,0
+WRAP.US,D,20191010,000000,3.68,3.7,3.5,3.61,55667,0
+WRAP.US,D,20191011,000000,3.6,3.64,3.36,3.39,124120,0
+WRAP.US,D,20191014,000000,3.47,3.52,3.41,3.47,76644,0
+WRAP.US,D,20191015,000000,3.61,4.0673,3.61,3.87,111415,0
+WRAP.US,D,20191016,000000,4,4,3.49,3.52,125009,0
+WRAP.US,D,20191017,000000,3.55,3.63,3.29,3.45,131492,0
+WRAP.US,D,20191018,000000,3.45,3.6,3.4,3.59,67303,0
+WRAP.US,D,20191021,000000,3.67,3.75,3.6,3.75,43515,0
+WRAP.US,D,20191022,000000,3.76,3.76,3.57,3.6,59823,0
+WRAP.US,D,20191023,000000,3.66,3.6628,3.5,3.56,60028,0
+WRAP.US,D,20191024,000000,3.6,3.615,3.5,3.525,32782,0
+WRAP.US,D,20191025,000000,3.51,3.54,3.42,3.44,36298,0
+WRAP.US,D,20191028,000000,3.45,3.53,3.44,3.46,46469,0
+WRAP.US,D,20191029,000000,3.46,3.73,3.4,3.7,91948,0
+WRAP.US,D,20191030,000000,3.69,3.72,3.47,3.69,92140,0
+WRAP.US,D,20191031,000000,3.7,4.04,3.5955,3.93,122106,0
+WRAP.US,D,20191101,000000,3.9,3.9,3.51,3.52,139738,0
+WRAP.US,D,20191104,000000,3.58,3.6769,3.45,3.5,90775,0
+WRAP.US,D,20191105,000000,3.49,3.6,3.35,3.42,89252,0
+WRAP.US,D,20191106,000000,3.41,3.41,3.07,3.22,156070,0
+WRAP.US,D,20191107,000000,3.19,3.39,3.19,3.39,80605,0
+WRAP.US,D,20191108,000000,3.42,3.7,3.4,3.6,309228,0
+WRAP.US,D,20191111,000000,3.59,3.59,3.33,3.56,168735,0
+WRAP.US,D,20191112,000000,3.56,3.9,3.51,3.78,255900,0
+WRAP.US,D,20191113,000000,3.79,3.94,3.79,3.85,89622,0
+WRAP.US,D,20191114,000000,3.85,4.41,3.85,4.31,259748,0
+WRAP.US,D,20191115,000000,4.38,4.7,4.32,4.35,275282,0
+WRAP.US,D,20191118,000000,4.4,4.4436,3.93,3.99,159335,0
+WRAP.US,D,20191119,000000,4,4.1,3.67,3.81,180204,0
+WRAP.US,D,20191120,000000,3.81,4.27,3.81,4.15,194640,0
+WRAP.US,D,20191121,000000,4.2,4.3311,4.17,4.22,111003,0
+WRAP.US,D,20191122,000000,4.3,4.5232,4.26,4.41,208910,0
+WRAP.US,D,20191125,000000,4.49,4.85,4.4,4.835,240504,0
+WRAP.US,D,20191126,000000,4.95,4.98,4.44,4.79,271027,0
+WRAP.US,D,20191127,000000,4.9,4.9,4.51,4.63,92380,0
+WRAP.US,D,20191129,000000,4.67,4.69,4.51,4.57,45800,0
+WRAP.US,D,20191202,000000,4.61,4.61,4.27,4.31,113825,0
+WRAP.US,D,20191203,000000,4.3,5.2,4.25,5.05,600463,0
+WRAP.US,D,20191204,000000,5.3,6,5.14,5.3,933083,0
+WRAP.US,D,20191205,000000,5.48,5.85,5.36,5.73,533043,0
+WRAP.US,D,20191206,000000,5.89,6.0799,5.56,5.7,441391,0
+WRAP.US,D,20191209,000000,6.04,6.04,5.8,5.89,383211,0
+WRAP.US,D,20191210,000000,6,6.6,5.91,6.4,886641,0
+WRAP.US,D,20191211,000000,6.8,6.98,6.13,6.49,1063721,0
+WRAP.US,D,20191212,000000,6.55,6.55,5.81,6.1,575548,0
+WRAP.US,D,20191213,000000,6.4,6.89,6.2239,6.6,507362,0
+WRAP.US,D,20191216,000000,6.76,6.76,6.3,6.53,338418,0
+WRAP.US,D,20191217,000000,6.53,6.53,5.8,6.29,371607,0
+WRAP.US,D,20191218,000000,6.74,6.74,6.13,6.46,271237,0
+WRAP.US,D,20191219,000000,6.46,6.57,6.21,6.38,221324,0
+WRAP.US,D,20191220,000000,6.34,6.75,6.26,6.49,284439,0
+WRAP.US,D,20191223,000000,6.75,6.75,6.5058,6.7,285013,0
+WRAP.US,D,20191224,000000,6.67,6.76,6.52,6.76,150304,0
+WRAP.US,D,20191226,000000,6.76,6.89,6.63,6.76,210733,0
+WRAP.US,D,20191227,000000,6.79,6.8,6.37,6.4,232218,0
+WRAP.US,D,20191230,000000,6.52,6.59,6.12,6.47,237024,0
+WRAP.US,D,20191231,000000,6.48,6.5,6.295,6.39,137144,0
+WRAP.US,D,20200102,000000,6.4,6.5,6.1501,6.36,202246,0
+WRAP.US,D,20200103,000000,6.28,6.42,6.12,6.26,171228,0
+WRAP.US,D,20200106,000000,6.09,6.24,5.7,5.775,335289,0
+WRAP.US,D,20200107,000000,6,6.1,5.76,5.89,245865,0
+WRAP.US,D,20200108,000000,5.9,5.97,5.6,5.68,206934,0
+WRAP.US,D,20200109,000000,5.72,6.18,5.65,6.05,204714,0
+WRAP.US,D,20200110,000000,6.08,6.1,5.76,5.9,97578,0
+WRAP.US,D,20200113,000000,6,6.01,5.6954,5.82,152823,0
+WRAP.US,D,20200114,000000,5.76,5.77,5.28,5.57,263309,0
+WRAP.US,D,20200115,000000,5.53,5.75,5.53,5.71,120724,0
+WRAP.US,D,20200116,000000,5.73,5.88,5.63,5.79,94207,0
+WRAP.US,D,20200117,000000,5.83,6.04,5.6624,5.99,135762,0
+WRAP.US,D,20200121,000000,7,7.2,6.5,7.05,1767395,0
+WRAP.US,D,20200122,000000,7.24,7.87,7.14,7.27,1598736,0
+WRAP.US,D,20200123,000000,7.29,7.3,6.65,6.995,668993,0
+WRAP.US,D,20200124,000000,7.05,7.25,6.9,7.1,508530,0
+WRAP.US,D,20200127,000000,6.99,7.15,6.7,6.8,467241,0
+WRAP.US,D,20200128,000000,6.89,7.22,6.8,7,405928,0
+WRAP.US,D,20200129,000000,7.24,7.24,6.8,7.09,444241,0
+WRAP.US,D,20200130,000000,7.04,7.15,6.9,7,154851,0
+WRAP.US,D,20200131,000000,6.96,7.04,6.58,6.67,352220,0
+WRAP.US,D,20200203,000000,6.9,6.9343,6.5,6.52,293258,0
+WRAP.US,D,20200204,000000,6.63,6.6901,6.2,6.43,318499,0
+WRAP.US,D,20200205,000000,6.43,6.75,6.35,6.58,193761,0
+WRAP.US,D,20200206,000000,6.61,6.95,6.61,6.78,176429,0
+WRAP.US,D,20200207,000000,6.8,6.95,6.58,6.93,207053,0
+WRAP.US,D,20200210,000000,6.93,7.19,6.8537,7.08,354551,0
+WRAP.US,D,20200211,000000,7.09,7.09,6.78,6.8,195890,0
+WRAP.US,D,20200212,000000,6.89,6.99,6.7701,6.91,116588,0
+WRAP.US,D,20200213,000000,6.93,7.08,6.8,6.95,207104,0
+WRAP.US,D,20200214,000000,6.97,7.05,6.72,6.75,194797,0
+WRAP.US,D,20200218,000000,6.7834,6.9702,6.61,6.92,160011,0
+WRAP.US,D,20200219,000000,6.99,7.67,6.9376,7.48,574447,0
+WRAP.US,D,20200220,000000,7.5,7.66,7.12,7.5,472425,0
+WRAP.US,D,20200221,000000,7.51,7.5945,7.16,7.59,337728,0
+WRAP.US,D,20200224,000000,7.16,7.35,6.765,6.86,450628,0
+WRAP.US,D,20200225,000000,6.85,6.9499,5.57,5.95,728282,0
+WRAP.US,D,20200226,000000,6.05,6.4,6.01,6.29,416124,0
+WRAP.US,D,20200227,000000,5.95,6.29,5.65,6.29,340585,0
+WRAP.US,D,20200228,000000,5.83,6.065,5.65,5.88,405696,0
+WRAP.US,D,20200302,000000,5.99,6.5,5.99,6.32,227557,0
+WRAP.US,D,20200303,000000,6.37,6.58,6.11,6.24,163743,0
+WRAP.US,D,20200304,000000,6.29,6.54,6.22,6.44,131430,0
+WRAP.US,D,20200305,000000,6.27,6.44,6.14,6.28,164113,0
+WRAP.US,D,20200306,000000,6.15,6.28,5.99,6.18,201963,0
+WRAP.US,D,20200309,000000,5.7,6,5.55,5.67,313697,0
+WRAP.US,D,20200310,000000,5.88,6,5.35,5.76,359345,0
+WRAP.US,D,20200311,000000,5.44,5.5,4.91,5.06,378957,0
+WRAP.US,D,20200312,000000,4.88,4.88,3.9947,4.75,623146,0
+WRAP.US,D,20200313,000000,4.85,5.25,4.75,4.75,278904,0
+WRAP.US,D,20200316,000000,4.36,4.675,3.8,3.88,374695,0
+WRAP.US,D,20200317,000000,3.89,4.25,3.65,4.14,283446,0
+WRAP.US,D,20200318,000000,3.88,4,3.5,3.54,255489,0
+WRAP.US,D,20200319,000000,3.5,3.8316,3.35,3.64,262987,0
+WRAP.US,D,20200320,000000,3.76,3.99,3.55,3.58,218997,0
+WRAP.US,D,20200323,000000,3.58,3.6224,3.25,3.36,242251,0
+WRAP.US,D,20200324,000000,3.5,4.19,3.5,4.1,393060,0
+WRAP.US,D,20200325,000000,4.25,4.45,4,4.22,234899,0
+WRAP.US,D,20200326,000000,4.31,4.5,4.18,4.25,246714,0
+WRAP.US,D,20200327,000000,4.2,4.3,4,4.18,102627,0
+WRAP.US,D,20200330,000000,4.17,4.25,4.02,4.24,172340,0
+WRAP.US,D,20200331,000000,4.21,4.44,4.1,4.26,94127,0
+WRAP.US,D,20200401,000000,4.14,4.251,3.93,4,145110,0
+WRAP.US,D,20200402,000000,3.91,4.19,3.8,3.98,142935,0
+WRAP.US,D,20200403,000000,3.97,4.1,3.8,3.94,82634,0
+WRAP.US,D,20200406,000000,4.1,4.24,3.95,4.1,74988,0
+WRAP.US,D,20200407,000000,4.24,4.25,3.9,3.96,147320,0
+WRAP.US,D,20200408,000000,3.96,4.15,3.9,4.07,101607,0
+WRAP.US,D,20200409,000000,4.19,4.4,4.1,4.36,220144,0
+WRAP.US,D,20200413,000000,4.35,4.4,4.09,4.31,109991,0
+WRAP.US,D,20200414,000000,4.39,4.39,4.15,4.24,104579,0
+WRAP.US,D,20200415,000000,4.18,4.25,4.01,4.13,108090,0
+WRAP.US,D,20200416,000000,4.16,4.19,3.95,4.12,136931,0
+WRAP.US,D,20200417,000000,4.22,4.325,4.06,4.22,89701,0
+WRAP.US,D,20200420,000000,4.2,4.72,4.15,4.67,203516,0
+WRAP.US,D,20200421,000000,4.69,4.7135,4.52,4.54,130047,0
+WRAP.US,D,20200422,000000,4.56,4.64,4.3,4.5,93436,0
+WRAP.US,D,20200423,000000,4.54,4.74,4.5112,4.6,68327,0
+WRAP.US,D,20200424,000000,4.6,4.75,4.56,4.71,51723,0
+WRAP.US,D,20200427,000000,4.75,4.95,4.67,4.8,133887,0
+WRAP.US,D,20200428,000000,4.93,4.93,4.62,4.81,83661,0
+WRAP.US,D,20200429,000000,4.86,5.34,4.81,5.09,231788,0
+WRAP.US,D,20200430,000000,5.1,5.3,4.75,4.85,188753,0
+WRAP.US,D,20200501,000000,4.67,4.7513,4.4,4.53,153160,0
+WRAP.US,D,20200504,000000,4.44,4.927,4.4124,4.7,104127,0
+WRAP.US,D,20200505,000000,4.7,5,4.57,4.8,204237,0
+WRAP.US,D,20200506,000000,4.93,5.09,4.72,4.77,103040,0
+WRAP.US,D,20200507,000000,4.79,5.01,4.77,4.95,75937,0
+WRAP.US,D,20200508,000000,5,5.12,4.81,4.89,110781,0
+WRAP.US,D,20200511,000000,4.87,5,4.76,4.91,104949,0
+WRAP.US,D,20200512,000000,4.93,4.9755,4.61,4.74,153470,0
+WRAP.US,D,20200513,000000,4.69,4.73,4.22,4.3,210719,0
+WRAP.US,D,20200514,000000,4.31,4.46,4.1,4.42,123243,0
+WRAP.US,D,20200515,000000,4.41,4.4885,4.26,4.46,67897,0
+WRAP.US,D,20200518,000000,4.65,4.7737,4.4401,4.54,130019,0
+WRAP.US,D,20200519,000000,4.61,4.74,4.51,4.53,95186,0
+WRAP.US,D,20200520,000000,4.53,4.6,4.3,4.39,173725,0
+WRAP.US,D,20200521,000000,4.45,4.9,4.4225,4.82,228384,0
+WRAP.US,D,20200522,000000,4.9,4.9,4.55,4.62,129916,0
+WRAP.US,D,20200526,000000,4.85,5.05,4.69,4.78,285142,0
+WRAP.US,D,20200527,000000,4.75,5,4.75,4.98,226536,0
+WRAP.US,D,20200528,000000,5,5.1517,4.96,5.06,254180,0
+WRAP.US,D,20200529,000000,5.36,6.95,5.1,6.45,2053467,0
+WRAP.US,D,20200601,000000,7.21,8.3,6.94,7.76,6913277,0
+WRAP.US,D,20200602,000000,8.02,10,7.45,9.36,10599248,0
+WRAP.US,D,20200603,000000,9.49,9.74,7.5,8.16,4070520,0
+WRAP.US,D,20200604,000000,7.97,8.85,7.59,8.58,1540159,0
+WRAP.US,D,20200605,000000,8.85,8.94,7.62,7.83,1381062,0
+WRAP.US,D,20200608,000000,8.15,8.45,7.0154,7.275,1610071,0
+WRAP.US,D,20200609,000000,7.5,7.9,6.8,6.875,2459631,0
+WRAP.US,D,20200610,000000,7.07,7.34,6.51,7.11,1574802,0
+WRAP.US,D,20200611,000000,6.73,6.9,6,6.16,1632176,0
+WRAP.US,D,20200612,000000,6.5,8.25,6.1,8.05,4197614,0
+WRAP.US,D,20200615,000000,8.15,9.23,8.1,8.66,3323009,0
+WRAP.US,D,20200616,000000,8.83,9.19,8.1608,8.56,2355952,0
+WRAP.US,D,20200617,000000,8.6,8.63,7.8,8.42,1079612,0
+WRAP.US,D,20200618,000000,8.73,9.78,8.54,9.69,3174254,0
+WRAP.US,D,20200619,000000,9.94,10.66,9.27,9.84,3133579,0
+WRAP.US,D,20200622,000000,9.74,9.83,8.25,8.895,2059350,0
+WRAP.US,D,20200623,000000,9.07,9.76,8.92,9.54,1259306,0
+WRAP.US,D,20200624,000000,9.5,9.7,8.75,9.48,1165044,0
+WRAP.US,D,20200625,000000,9.48,10.15,9.2502,9.64,1048329,0
+WRAP.US,D,20200626,000000,9.63,9.77,8.95,9.38,1173635,0
+WRAP.US,D,20200629,000000,9.56,10.19,9.1,9.86,1411702,0
+WRAP.US,D,20200630,000000,9.89,10.88,9.62,10.48,1655070,0
+WRAP.US,D,20200701,000000,10.5,10.75,9.9,10.22,1005591,0
+WRAP.US,D,20200702,000000,10.35,11.2,10.1812,11.15,1399965,0
+WRAP.US,D,20200706,000000,11.3,13.47,11.18,13.09,3928061,0
+WRAP.US,D,20200707,000000,13.23,14.1,12.25,12.43,2688176,0
+WRAP.US,D,20200708,000000,12.32,12.95,12.03,12.44,1129310,0
+WRAP.US,D,20200709,000000,12.5,12.79,11.76,12.3,916652,0
+WRAP.US,D,20200710,000000,12.25,12.5,11.7,12.22,707760,0
+WRAP.US,D,20200713,000000,12.36,12.64,10.25,10.98,1734647,0
+WRAP.US,D,20200714,000000,11.07,12.5,10.5,12.04,2178069,0
+WRAP.US,D,20200715,000000,12.39,12.5,11.1879,12.045,1089017,0
+WRAP.US,D,20200716,000000,11.81,13.6671,11.5401,13.3,3328485,0
+WRAP.US,D,20200717,000000,13.3,14.4,13.1,13.35,1537637,0
+WRAP.US,D,20200720,000000,13.65,13.74,12.89,12.945,964246,0
+WRAP.US,D,20200721,000000,12.95,13.1969,11.6,11.89,1524270,0
+WRAP.US,D,20200722,000000,11.68,11.78,10.6201,11.34,2238114,0
+WRAP.US,D,20200723,000000,11.18,12.3,11,11.44,1230375,0
+WRAP.US,D,20200724,000000,11.21,11.73,10.9,11.07,1001951,0
+WRAP.US,D,20200727,000000,11.23,12.19,11.0701,11.85,1213595,0
+WRAP.US,D,20200728,000000,11.65,11.96,11.311,11.59,834181,0
+WRAP.US,D,20200729,000000,11.59,11.7,11.02,11.22,1012538,0
+WRAP.US,D,20200730,000000,11.05,11.56,10.98,11.49,1505921,0
+WRAP.US,D,20200731,000000,10.99,11,9.69,9.8,2207543,0
+WRAP.US,D,20200803,000000,10.04,10.29,9.76,10.18,986802,0
+WRAP.US,D,20200804,000000,10.25,10.67,9.43,9.79,2431509,0
+WRAP.US,D,20200805,000000,9.81,11.1,9.7,10.35,1988369,0
+WRAP.US,D,20200806,000000,10.36,10.4135,9.74,9.95,798082,0
+WRAP.US,D,20200807,000000,9.95,10.14,9.09,9.26,1036277,0
+WRAP.US,D,20200810,000000,9.52,9.7363,9.111,9.57,765430,0
+WRAP.US,D,20200811,000000,9.58,9.67,8.57,8.58,950081,0
+WRAP.US,D,20200812,000000,8.75,8.85,8.11,8.24,1120368,0
+WRAP.US,D,20200813,000000,8.16,8.69,8.15,8.43,686098,0
+WRAP.US,D,20200814,000000,8.41,8.5,7.96,8.31,684161,0
+WRAP.US,D,20200817,000000,8.32,9,8.32,8.73,772104,0
+WRAP.US,D,20200818,000000,8.71,8.85,8.1601,8.57,596387,0
+WRAP.US,D,20200819,000000,8.44,8.63,8.19,8.32,442832,0
+WRAP.US,D,20200820,000000,8.17,8.33,7.92,8.18,480507,0
+WRAP.US,D,20200821,000000,8.17,8.21,7.8,8.045,590227,0
+WRAP.US,D,20200824,000000,8.08,8.22,7.62,7.75,681776,0
+WRAP.US,D,20200825,000000,7.88,9.15,7.76,8.77,2550355,0
+WRAP.US,D,20200826,000000,9.15,9.28,8.5,8.59,1357626,0
+WRAP.US,D,20200827,000000,8.76,8.82,8.0558,8.27,724930,0
+WRAP.US,D,20200828,000000,8.35,8.889,8.24,8.64,575109,0
+WRAP.US,D,20200831,000000,8.59,8.8,8.35,8.7,365139,0
+WRAP.US,D,20200901,000000,9,9.65,8.74,9.45,1308572,0
+WRAP.US,D,20200902,000000,9.51,9.6,9.03,9.46,723065,0
+WRAP.US,D,20200903,000000,9.35,9.5,8.22,8.36,976533,0
+WRAP.US,D,20200904,000000,8.32,8.48,7.59,8.09,727446,0
+WRAP.US,D,20200908,000000,7.86,8.23,7.536,7.63,619355,0
+WRAP.US,D,20200909,000000,7.8,8,7.57,7.99,664518,0
+WRAP.US,D,20200910,000000,7.96,8.25,7.75,7.89,578172,0
+WRAP.US,D,20200911,000000,7.9,7.98,7.5129,7.73,550320,0
+WRAP.US,D,20200914,000000,7.78,8.05,7.67,8.05,467714,0
+WRAP.US,D,20200915,000000,8.06,8.1,7.75,8.03,363978,0
+WRAP.US,D,20200916,000000,8.09,8.5,8.06,8.35,436069,0
+WRAP.US,D,20200917,000000,8.12,8.46,8.04,8.34,289907,0
+WRAP.US,D,20200918,000000,8.45,8.87,8.22,8.82,1136877,0
+WRAP.US,D,20200921,000000,8.53,8.62,8.24,8.45,462475,0
+WRAP.US,D,20200922,000000,8.5,8.6,7.8,8.14,638970,0
+WRAP.US,D,20200923,000000,8.21,8.2723,5.68,6.07,5263945,0
+WRAP.US,D,20200924,000000,6.35,7.56,6.25,6.71,2882479,0
+WRAP.US,D,20200925,000000,6.57,7.19,6.42,6.86,750107,0
+WRAP.US,D,20200928,000000,7.02,7.0212,6.2,6.5,789809,0
+WRAP.US,D,20200929,000000,6.46,7.35,6.444,6.99,910649,0
+WRAP.US,D,20200930,000000,6.8505,7.05,6.53,6.77,738185,0
+WRAP.US,D,20201001,000000,6.82,7.2,6.82,6.89,885709,0
+WRAP.US,D,20201002,000000,6.62,7,6.52,6.58,695944,0
+WRAP.US,D,20201005,000000,6.57,6.7,6.3,6.35,493147,0
+WRAP.US,D,20201006,000000,6.35,6.473,5.87,6.07,863004,0
+WRAP.US,D,20201007,000000,6.03,6.14,5.92,6.06,492147,0
+WRAP.US,D,20201008,000000,6.13,6.6547,6.07,6.24,594787,0
+WRAP.US,D,20201009,000000,6.23,6.58,6.23,6.38,484250,0
+WRAP.US,D,20201012,000000,6.38,6.4571,6.05,6.16,604091,0
+WRAP.US,D,20201013,000000,6.06,6.24,6.05,6.19,277199,0
+WRAP.US,D,20201014,000000,6.15,6.48,6.02,6.4,776107,0
+WRAP.US,D,20201015,000000,6.23,6.29,6.05,6.19,324884,0
+WRAP.US,D,20201016,000000,6.22,6.22,6.0401,6.05,236537,0
+WRAP.US,D,20201019,000000,6.08,6.13,6.01,6.035,522727,0
+WRAP.US,D,20201020,000000,6.04,6.05,5.51,5.61,669055,0
+WRAP.US,D,20201021,000000,5.65,5.7399,5.28,5.38,487987,0
+WRAP.US,D,20201022,000000,5.4,5.71,5.22,5.58,352980,0
+WRAP.US,D,20201023,000000,5.6,5.7906,5.5,5.6,199961,0
+WRAP.US,D,20201026,000000,5.56,5.77,5.41,5.68,239864,0
+WRAP.US,D,20201027,000000,5.67,5.75,5.27,5.4,428532,0
+WRAP.US,D,20201028,000000,5.26,5.38,4.95,5.16,493465,0
+WRAP.US,D,20201029,000000,5.19,5.33,5.01,5.09,413613,0
+WRAP.US,D,20201030,000000,5.06,5.2,4.75,5.17,981307,0
+WRAP.US,D,20201102,000000,5.09,5.79,5.05,5.61,773778,0
+WRAP.US,D,20201103,000000,5.74,6.419,5.74,6.21,837221,0
+WRAP.US,D,20201104,000000,6.28,6.48,5.75,6,478761,0
+WRAP.US,D,20201105,000000,5.94,6.24,5.93,6.08,363396,0
+WRAP.US,D,20201106,000000,6.02,6.75,5.87,6.34,812703,0
+WRAP.US,D,20201109,000000,6.5,6.66,5.8961,5.97,507058,0
+WRAP.US,D,20201110,000000,6.03,6.5,5.64,6.28,560992,0
+WRAP.US,D,20201111,000000,6.39,6.39,5.99,6.07,256203,0
+WRAP.US,D,20201112,000000,6.06,6.47,5.9548,6.05,645966,0
+WRAP.US,D,20201113,000000,6.1,6.23,5.82,6.09,362190,0
+WRAP.US,D,20201116,000000,6.14,6.415,5.92,6.29,803539,0
+WRAP.US,D,20201117,000000,6.4,6.5,5.94,6.03,436536,0
+WRAP.US,D,20201118,000000,6.03,6.116,5.92,6.01,308987,0
+WRAP.US,D,20201119,000000,5.95,6.31,5.78,6.26,535030,0
+WRAP.US,D,20201120,000000,6.17,6.27,5.95,6,560444,0
+WRAP.US,D,20201123,000000,6.1,6.1799,5.8,5.88,411779,0
+WRAP.US,D,20201124,000000,5.86,5.92,5.31,5.35,692936,0
+WRAP.US,D,20201125,000000,5.37,5.88,5.3,5.82,485564,0
+WRAP.US,D,20201127,000000,5.8,5.89,5.69,5.83,143603,0
+WRAP.US,D,20201130,000000,5.79,5.83,5.38,5.75,363334,0
+WRAP.US,D,20201201,000000,5.71,5.8999,5.46,5.65,304649,0
+WRAP.US,D,20201202,000000,5.6,5.6,5.25,5.36,499680,0
+WRAP.US,D,20201203,000000,5.4,5.5,5.31,5.35,208775,0
+WRAP.US,D,20201204,000000,5.35,5.625,5.35,5.53,338774,0
+WRAP.US,D,20201207,000000,5.57,5.73,5.54,5.64,232074,0
+WRAP.US,D,20201208,000000,5.69,5.89,5.5905,5.64,381700,0
+WRAP.US,D,20201209,000000,5.6,5.7,5.28,5.53,365328,0
+WRAP.US,D,20201210,000000,5.57,5.7,5.4501,5.6,319174,0
+WRAP.US,D,20201211,000000,5.59,5.64,5.43,5.46,136416,0
+WRAP.US,D,20201214,000000,5.48,5.59,5.38,5.56,259842,0
+WRAP.US,D,20201215,000000,5.56,5.6813,5.47,5.51,190305,0
+WRAP.US,D,20201216,000000,5.42,5.5,5.3,5.42,435620,0
+WRAP.US,D,20201217,000000,5.48,6.01,5.45,5.94,653970,0
+WRAP.US,D,20201218,000000,6,6.1,5.81,5.81,430044,0
+WRAP.US,D,20201221,000000,5.96,6,5.65,5.94,326189,0
+WRAP.US,D,20201222,000000,5.93,6.15,5.76,6.03,476969,0
+WRAP.US,D,20201223,000000,6,6.18,5.83,5.83,465657,0
+WRAP.US,D,20201224,000000,5.85,5.9705,5.61,5.7,179815,0
+WRAP.US,D,20201228,000000,5.8,5.8,5.14,5.19,680490,0
+WRAP.US,D,20201229,000000,5.24,5.29,4.72,4.92,736332,0
+WRAP.US,D,20201230,000000,4.92,5.1632,4.8,4.92,417020,0
+WRAP.US,D,20201231,000000,4.91,5.05,4.73,4.83,635813,0
+WRAP.US,D,20210104,000000,4.9,4.985,4.56,4.8,615220,0
+WRAP.US,D,20210105,000000,4.79,5.32,4.68,5.22,1553967,0
+WRAP.US,D,20210106,000000,5.18,6.42,4.81,5.435,4594362,0
+WRAP.US,D,20210107,000000,5.25,5.3299,4.77,4.9,1257934,0
+WRAP.US,D,20210108,000000,5.02,5.0252,4.9,4.93,383488,0
+WRAP.US,D,20210111,000000,4.95,5.4,4.78,5.13,1843127,0
+WRAP.US,D,20210112,000000,5.17,5.62,4.89,5.05,2874840,0
+WRAP.US,D,20210113,000000,5.1139,5.6,4.925,5.24,2540429,0
+WRAP.US,D,20210114,000000,5.26,5.8,5.18,5.57,1402207,0
+WRAP.US,D,20210115,000000,5.57,5.66,5.05,5.18,1517542,0
+WRAP.US,D,20210119,000000,5.262,5.59,5.2,5.42,752643,0
+WRAP.US,D,20210120,000000,5.41,5.56,5.13,5.25,819400,0
+WRAP.US,D,20210121,000000,5.23,5.289,5.01,5.06,568856,0
+WRAP.US,D,20210122,000000,5.02,5.2,4.86,5.16,517100,0
+WRAP.US,D,20210125,000000,5.2,5.35,5.05,5.29,404943,0
+WRAP.US,D,20210126,000000,5.35,5.64,5.26,5.39,1154185,0
+WRAP.US,D,20210127,000000,5.3,5.4617,5.09,5.4,891360,0
+WRAP.US,D,20210128,000000,5.41,6.1,5.21,5.54,1271597,0
+WRAP.US,D,20210129,000000,5.64,5.6699,5.26,5.56,500089,0
+WRAP.US,D,20210201,000000,5.6,5.75,5.46,5.55,402559,0
+WRAP.US,D,20210202,000000,5.55,6.055,5.4427,5.865,806184,0
+WRAP.US,D,20210203,000000,5.97,6.16,5.81,6.12,690288,0
+WRAP.US,D,20210204,000000,6.1,7.27,6.1,7.16,1613652,0
+WRAP.US,D,20210205,000000,7.09,7.3726,6.37,6.65,1073584,0
+WRAP.US,D,20210208,000000,6.9,7.02,6.7,6.85,516881,0
+WRAP.US,D,20210209,000000,6.9,7.14,6.74,6.85,513218,0
+WRAP.US,D,20210210,000000,7.05,7.0802,6.45,6.7,549507,0
+WRAP.US,D,20210211,000000,6.6,6.8309,6.43,6.71,403291,0
+WRAP.US,D,20210212,000000,6.68,7.32,6.5252,7.12,976947,0
+WRAP.US,D,20210216,000000,7.1535,7.33,6.71,6.87,825364,0
+WRAP.US,D,20210217,000000,6.75,6.87,6.17,6.22,754685,0
+WRAP.US,D,20210218,000000,6.18,6.23,5.7105,5.91,526027,0
+WRAP.US,D,20210219,000000,6.02,6.2,5.79,5.93,543724,0
+WRAP.US,D,20210222,000000,6.2,6.2,5.65,5.73,472055,0
+WRAP.US,D,20210223,000000,5.55,5.6,5.023,5.6,558934,0
+WRAP.US,D,20210224,000000,5.52,5.74,5.41,5.71,322378,0
+WRAP.US,D,20210225,000000,5.67,5.8099,5.19,5.33,414207,0
+WRAP.US,D,20210226,000000,5.32,5.47,5.05,5.26,329068,0
+WRAP.US,D,20210301,000000,5.5134,5.5134,5.3,5.47,219919,0
+WRAP.US,D,20210302,000000,5.51,5.53,5.2,5.22,273271,0
+WRAP.US,D,20210303,000000,5.19,5.35,5.14,5.23,266115,0
+WRAP.US,D,20210304,000000,5.15,5.2133,4.7001,4.87,724362,0
+WRAP.US,D,20210305,000000,5,5.2807,4.85,5.22,595699,0
+WRAP.US,D,20210308,000000,5.28,5.48,5.045,5.38,649936,0
+WRAP.US,D,20210309,000000,5.5,5.71,5.4,5.61,342891,0
+WRAP.US,D,20210310,000000,5.68,5.89,5.6686,5.79,328367,0
+WRAP.US,D,20210311,000000,5.87,6.14,5.7,5.8,300423,0
+WRAP.US,D,20210312,000000,5.79,5.94,5.5277,5.93,196590,0
+WRAP.US,D,20210315,000000,5.92,6.06,5.76,5.8,268933,0
+WRAP.US,D,20210316,000000,5.75,5.78,5.55,5.63,207403,0
+WRAP.US,D,20210317,000000,5.55,5.9999,5.4102,5.91,312781,0
+WRAP.US,D,20210318,000000,5.85,5.89,5.52,5.55,210723,0
+WRAP.US,D,20210319,000000,5.58,5.7,5.42,5.65,231743,0
+WRAP.US,D,20210322,000000,5.71,5.82,5.45,5.5,236828,0
+WRAP.US,D,20210323,000000,5.5,5.61,5.18,5.31,498656,0
+WRAP.US,D,20210324,000000,5.34,5.57,5.14,5.14,194471,0
+WRAP.US,D,20210325,000000,5.06,5.45,5.05,5.39,205174,0
+WRAP.US,D,20210326,000000,5.41,5.59,5.35,5.55,151956,0
+WRAP.US,D,20210329,000000,5.54,5.55,5.11,5.12,177186,0
+WRAP.US,D,20210330,000000,5.13,5.35,5.02,5.25,139423,0
+WRAP.US,D,20210331,000000,5.29,5.73,5.26,5.56,211681,0
+WRAP.US,D,20210401,000000,5.63,5.7,5.23,5.4,761836,0
+WRAP.US,D,20210405,000000,5.51,5.51,5.21,5.36,237014,0
+WRAP.US,D,20210406,000000,5.31,5.55,5.27,5.39,191667,0
+WRAP.US,D,20210407,000000,5.43,5.43,5.2,5.24,173756,0
+WRAP.US,D,20210408,000000,5.24,5.65,5.15,5.34,348309,0
+WRAP.US,D,20210409,000000,5.4,5.48,5.24,5.39,133807,0
+WRAP.US,D,20210412,000000,5.31,5.64,5.17,5.52,1270578,0
+WRAP.US,D,20210413,000000,5.44,5.44,4.65,4.68,1149782,0
+WRAP.US,D,20210414,000000,4.91,5.05,4.7,4.96,393739,0
+WRAP.US,D,20210415,000000,5.15,5.63,4.92,5.38,1400996,0
+WRAP.US,D,20210416,000000,5.39,5.46,5,5.04,513499,0
+WRAP.US,D,20210419,000000,5.09,5.47,4.96,5,1315782,0
+WRAP.US,D,20210420,000000,4.98,5.5,4.83,5.28,2974509,0
+WRAP.US,D,20210421,000000,5.15,5.15,4.88,5.1,884887,0
+WRAP.US,D,20210422,000000,5.14,5.35,4.95,5.23,1103841,0
+WRAP.US,D,20210423,000000,5.4,6.24,5.3301,5.85,2147583,0
+WRAP.US,D,20210426,000000,6,6.47,6,6.35,1345395,0
+WRAP.US,D,20210427,000000,6.38,6.3964,5.865,6.24,875567,0
+WRAP.US,D,20210428,000000,6.2,6.85,5.95,6.49,1409837,0
+WRAP.US,D,20210429,000000,6.5,6.57,6.04,6.15,923553,0
+WRAP.US,D,20210430,000000,5.8,6.09,5.65,5.88,567737,0
+WRAP.US,D,20210503,000000,6.04,6.8,5.9,6.21,1234166,0
+WRAP.US,D,20210504,000000,6.09,6.15,5.8,6.02,503753,0
+WRAP.US,D,20210505,000000,6.106,6.58,5.91,6.17,666582,0
+WRAP.US,D,20210506,000000,6.22,6.27,5.75,5.9,707762,0
+WRAP.US,D,20210507,000000,6,6.2,5.9201,6.02,276357,0
+WRAP.US,D,20210510,000000,5.98,6.28,5.84,6,534929,0
+WRAP.US,D,20210511,000000,5.88,6.15,5.83,6.11,328415,0
+WRAP.US,D,20210512,000000,6.06,6.4799,5.96,6.11,483492,0
+WRAP.US,D,20210513,000000,6.12,6.25,6.02,6.09,429398,0
+WRAP.US,D,20210514,000000,6.1,6.14,5.71,5.89,418771,0
+WRAP.US,D,20210517,000000,5.85,6.2,5.85,6.17,266116,0
+WRAP.US,D,20210518,000000,6.19,6.4,6.13,6.2,267850,0
+WRAP.US,D,20210519,000000,6.16,6.31,6.04,6.27,222675,0
+WRAP.US,D,20210520,000000,6.3,6.55,6.23,6.36,316924,0
+WRAP.US,D,20210521,000000,6.38,7.2285,6.29,7.12,1030704,0
+WRAP.US,D,20210524,000000,7.2299,7.2299,6.58,6.66,444233,0
+WRAP.US,D,20210525,000000,6.79,7.03,6.6101,6.94,626129,0
+WRAP.US,D,20210526,000000,6.99,7.99,6.947,7.69,1882814,0
+WRAP.US,D,20210527,000000,7.8,7.8599,7.38,7.62,910862,0
+WRAP.US,D,20210528,000000,7.71,9,7.56,8.96,2870220,0
+WRAP.US,D,20210601,000000,9,9.11,8.08,8.24,933780,0
+WRAP.US,D,20210602,000000,8.34,8.39,7.75,8.19,651545,0
+WRAP.US,D,20210603,000000,8.24,8.24,7.57,7.91,1033745,0
+WRAP.US,D,20210604,000000,8.03,8.36,7.93,8.04,597263,0
+WRAP.US,D,20210607,000000,7.93,8.14,7.31,8.09,1137743,0
+WRAP.US,D,20210608,000000,7.8853,8.39,7.75,8.27,595112,0
+WRAP.US,D,20210609,000000,8.39,8.64,8.1,8.35,699100,0
+WRAP.US,D,20210610,000000,8.4,8.99,8.26,8.36,664360,0
+WRAP.US,D,20210611,000000,8.46,8.6799,8.38,8.53,530503,0
+WRAP.US,D,20210614,000000,8.59,9.8,8.5223,9.25,1181788,0
+WRAP.US,D,20210615,000000,9.17,9.64,9.16,9.39,561167,0
+WRAP.US,D,20210616,000000,9.34,9.34,8.06,8.5,959131,0
+WRAP.US,D,20210617,000000,8.54,9.16,8.4267,8.74,924078,0
+WRAP.US,D,20210618,000000,8.68,9.22,8.32,9.18,1345752,0
+WRAP.US,D,20210621,000000,9.13,9.17,8.36,8.53,738882,0
+WRAP.US,D,20210622,000000,8.5,8.67,8.3301,8.66,301368,0
+WRAP.US,D,20210623,000000,8.55,9.005,8.55,8.88,398023,0
+WRAP.US,D,20210624,000000,8.89,8.92,8.47,8.5,394979,0
+WRAP.US,D,20210625,000000,8.46,8.55,8.2,8.31,1843878,0
+WRAP.US,D,20210628,000000,8.44,8.44,7.9301,7.98,532899,0
+WRAP.US,D,20210629,000000,8.06,8.25,7.51,8.22,737215,0
+WRAP.US,D,20210630,000000,8.1179,8.2,7.8,7.85,521821,0
+WRAP.US,D,20210701,000000,7.825,8.01,7.51,7.63,452388,0
+WRAP.US,D,20210702,000000,7.6784,7.6784,7.32,7.44,350260,0
+WRAP.US,D,20210706,000000,7.54,7.6,7.06,7.24,570193,0
+WRAP.US,D,20210707,000000,7.19,7.32,6.7,6.86,627999,0
+WRAP.US,D,20210708,000000,6.665,6.92,6.51,6.81,263436,0
+WRAP.US,D,20210709,000000,6.79,7.06,6.77,7,261813,0
+WRAP.US,D,20210712,000000,7.08,7.12,6.776,6.93,228619,0
+WRAP.US,D,20210713,000000,6.92,6.92,6.75,6.86,147701,0
+WRAP.US,D,20210714,000000,6.8833,6.8833,6.6,6.66,205978,0
+WRAP.US,D,20210715,000000,6.59,6.84,6.301,6.51,447250,0
+WRAP.US,D,20210716,000000,6.64,6.8565,6.42,6.5,127645,0
+WRAP.US,D,20210719,000000,6.36,6.74,6.12,6.74,303311,0
+WRAP.US,D,20210720,000000,6.9,6.95,6.56,6.71,349923,0
+WRAP.US,D,20210721,000000,6.64,7.29,6.6252,6.97,733827,0
+WRAP.US,D,20210722,000000,7.01,7.01,6.6,6.83,192472,0
+WRAP.US,D,20210723,000000,6.76,6.81,6.52,6.7,158672,0
+WRAP.US,D,20210726,000000,6.75,6.89,6.55,6.55,217878,0
+WRAP.US,D,20210727,000000,6.6,6.67,6.23,6.5,305214,0
+WRAP.US,D,20210728,000000,6.46,6.97,6.46,6.77,285025,0
+WRAP.US,D,20210729,000000,6.74,6.93,6.665,6.74,170251,0
+WRAP.US,D,20210730,000000,6.4,7.09,6.35,6.92,409851,0
+WRAP.US,D,20210802,000000,6.83,7.03,6.6,6.88,239312,0
+WRAP.US,D,20210803,000000,6.87,6.97,6.63,6.9,219646,0
+WRAP.US,D,20210804,000000,6.82,7.42,6.75,7.12,549442,0
+WRAP.US,D,20210805,000000,7.08,8.04,7.08,7.96,662858,0
+WRAP.US,D,20210806,000000,8.14,8.15,7.53,7.93,299120,0
+WRAP.US,D,20210809,000000,7.94,8.11,7.78,8.01,174369,0
+WRAP.US,D,20210810,000000,8.07,8.48,7.9321,8.18,311510,0
+WRAP.US,D,20210811,000000,8.19,8.21,7.9001,8.17,189086,0
+WRAP.US,D,20210812,000000,8.2,8.2,7.77,7.77,181331,0
+WRAP.US,D,20210813,000000,7.85,8.03,7.62,7.78,167160,0
+WRAP.US,D,20210816,000000,7.71,7.74,7.4258,7.66,158098,0
+WRAP.US,D,20210817,000000,7.58,7.59,7.25,7.43,199620,0
+WRAP.US,D,20210818,000000,7.39,7.81,7.31,7.62,143972,0
+WRAP.US,D,20210819,000000,7.5243,7.58,7.02,7.09,247473,0
+WRAP.US,D,20210820,000000,7.08,7.48,7.05,7.24,109294,0
+WRAP.US,D,20210823,000000,7.31,7.7099,7.15,7.31,256866,0
+WRAP.US,D,20210824,000000,7.43,7.72,7.01,7.08,245711,0
+WRAP.US,D,20210825,000000,7.12,7.5,7.05,7.16,193511,0
+WRAP.US,D,20210826,000000,7.16,7.6,7.14,7.58,277494,0
+WRAP.US,D,20210827,000000,7.69,7.7799,7.41,7.61,301982,0
+WRAP.US,D,20210830,000000,7.61,7.6449,7.3514,7.55,114642,0
+WRAP.US,D,20210831,000000,7.54,7.67,7.46,7.47,107360,0
+WRAP.US,D,20210901,000000,7.43,7.61,7.25,7.29,213167,0
+WRAP.US,D,20210902,000000,7.22,7.3281,7.05,7.08,237879,0
+WRAP.US,D,20210903,000000,7.11,7.26,7.021,7.14,98279,0
+WRAP.US,D,20210907,000000,7.14,7.28,7.015,7.12,151009,0
+WRAP.US,D,20210908,000000,7.06,7.13,6.68,6.77,227932,0
+WRAP.US,D,20210909,000000,6.79,6.97,6.59,6.59,247329,0
+WRAP.US,D,20210910,000000,6.6,6.785,6.53,6.65,140183,0
+WRAP.US,D,20210913,000000,6.65,6.95,6.53,6.74,104790,0
+WRAP.US,D,20210914,000000,6.77,6.91,6.5,6.55,124030,0
+WRAP.US,D,20210915,000000,6.5,6.58,6.4,6.42,151248,0
+WRAP.US,D,20210916,000000,6.4,6.7,6.39,6.61,161559,0
+WRAP.US,D,20210917,000000,6.63,6.69,6.51,6.58,166646,0
+WRAP.US,D,20210920,000000,6.4,6.47,6.03,6.09,321574,0
+WRAP.US,D,20210921,000000,6.13,6.21,6.06,6.12,120429,0
+WRAP.US,D,20210922,000000,6.13,6.47,6.13,6.37,140909,0
+WRAP.US,D,20210923,000000,6.33,6.44,6.26,6.42,87331,0
+WRAP.US,D,20210924,000000,6.34,6.87,6.11,6.16,499416,0
+WRAP.US,D,20210927,000000,6.12,6.3999,6.12,6.23,148731,0
+WRAP.US,D,20210928,000000,6.15,6.2888,6.02,6.02,150403,0
+WRAP.US,D,20210929,000000,6.03,6.16,5.87,5.92,214391,0
+WRAP.US,D,20210930,000000,5.93,6.068,5.9,5.99,96432,0
+WRAP.US,D,20211001,000000,5.97,6.19,5.94,6.03,109524,0
+WRAP.US,D,20211004,000000,5.97,5.9913,5.67,5.69,351550,0
+WRAP.US,D,20211005,000000,5.72,6.04,5.72,5.9,154228,0
+WRAP.US,D,20211006,000000,5.85,5.99,5.74,5.93,98380,0
+WRAP.US,D,20211007,000000,6.01,6.1091,5.84,5.86,112595,0
+WRAP.US,D,20211008,000000,5.87,6.005,5.77,5.88,131374,0
+WRAP.US,D,20211011,000000,5.94,6.11,5.825,6.03,164525,0
+WRAP.US,D,20211012,000000,6.05,6.15,5.79,5.88,356182,0
+WRAP.US,D,20211013,000000,5.94,6.15,5.8331,6.12,163935,0
+WRAP.US,D,20211014,000000,6.15,6.2,5.9,5.94,165316,0
+WRAP.US,D,20211015,000000,6,6.05,5.91,5.93,98722,0
+WRAP.US,D,20211018,000000,5.85,5.935,5.75,5.77,142869,0
+WRAP.US,D,20211019,000000,5.76,5.86,5.64,5.78,229396,0
+WRAP.US,D,20211020,000000,5.74,6.044,5.74,5.87,158342,0
+WRAP.US,D,20211021,000000,5.84,5.97,5.78,5.87,185666,0
+WRAP.US,D,20211022,000000,5.83,5.93,5.56,5.62,294741,0
+WRAP.US,D,20211025,000000,5.6,5.79,5.56,5.73,224251,0
+WRAP.US,D,20211026,000000,5.72,5.7984,5.51,5.73,196789,0
+WRAP.US,D,20211027,000000,5.67,5.81,5.61,5.69,206809,0
+WRAP.US,D,20211028,000000,5.66,5.7399,5.51,5.63,267014,0
+WRAP.US,D,20211029,000000,5.55,5.83,5.3976,5.7,433840,0
+WRAP.US,D,20211101,000000,5.66,6.2,5.6,6.01,297460,0
+WRAP.US,D,20211102,000000,6.03,6.07,5.93,6.01,149701,0
+WRAP.US,D,20211103,000000,6,6.09,5.76,5.97,263748,0
+WRAP.US,D,20211104,000000,5.96,6.035,5.75,5.77,166908,0
+WRAP.US,D,20211105,000000,5.77,5.9272,5.7245,5.83,138955,0
+WRAP.US,D,20211108,000000,5.83,5.99,5.78,5.95,222905,0
+WRAP.US,D,20211109,000000,5.88,6.13,5.85,6.04,281348,0
+WRAP.US,D,20211110,000000,6,6.3,5.9509,6.16,333853,0
+WRAP.US,D,20211111,000000,6.15,6.28,5.86,5.91,164197,0
+WRAP.US,D,20211112,000000,5.98,5.9969,5.75,5.87,160211,0
+WRAP.US,D,20211115,000000,5.84,5.895,5.49,5.59,583592,0
+WRAP.US,D,20211116,000000,5.59,5.7073,5.45,5.68,162715,0
+WRAP.US,D,20211117,000000,5.62,5.7999,5.56,5.67,154823,0
+WRAP.US,D,20211118,000000,5.6,5.63,5.4,5.43,249972,0
+WRAP.US,D,20211119,000000,5.36,5.75,5.3,5.42,485460,0
+WRAP.US,D,20211122,000000,5.41,5.41,5.1,5.11,304983,0
+WRAP.US,D,20211123,000000,5.18,5.25,5.01,5.25,179694,0
+WRAP.US,D,20211124,000000,5.19,5.275,5.12,5.15,153188,0
+WRAP.US,D,20211126,000000,5.03,5.14,4.99,5,122052,0
+WRAP.US,D,20211129,000000,5,5.1,4.96,4.99,110627,0
+WRAP.US,D,20211130,000000,4.93,4.97,4.44,4.5,849007,0
+WRAP.US,D,20211201,000000,4.53,4.9,4.53,4.55,320594,0
+WRAP.US,D,20211202,000000,4.57,4.75,4.56,4.67,233944,0
+WRAP.US,D,20211203,000000,4.68,4.68,4.5,4.55,229546,0
+WRAP.US,D,20211206,000000,4.55,4.57,4.34,4.43,228915,0
+WRAP.US,D,20211207,000000,4.57,5.03,4.565,4.83,254879,0
+WRAP.US,D,20211208,000000,4.84,5.17,4.8,4.95,138829,0
+WRAP.US,D,20211209,000000,4.95,5.26,4.88,4.98,220616,0
+WRAP.US,D,20211210,000000,5.01,5.17,4.73,4.78,138787,0
+WRAP.US,D,20211213,000000,4.68,4.6922,4.03,4.04,689399,0
+WRAP.US,D,20211214,000000,4.13,4.29,4.04,4.1,271910,0
+WRAP.US,D,20211215,000000,4.06,4.26,3.95,4.23,321380,0
+WRAP.US,D,20211216,000000,4.13,4.22,4,4.18,383025,0
+WRAP.US,D,20211217,000000,4.06,4.31,4.0219,4.3,839468,0
+WRAP.US,D,20211220,000000,4.18,4.29,4.09,4.13,109940,0
+WRAP.US,D,20211221,000000,4.13,4.27,4.13,4.23,166068,0
+WRAP.US,D,20211222,000000,4.2,4.506,4.2,4.4,198824,0
+WRAP.US,D,20211223,000000,4.4,4.45,4.26,4.4,137527,0
+WRAP.US,D,20211227,000000,4.37,4.47,4.12,4.19,356056,0
+WRAP.US,D,20211228,000000,4.18,4.21,4.07,4.1,189982,0
+WRAP.US,D,20211229,000000,4.07,4.12,4.01,4.08,223056,0
+WRAP.US,D,20211230,000000,4.04,4.21,4.0253,4.06,344504,0
+WRAP.US,D,20211231,000000,4,4.15,3.92,3.93,428102,0
+WRAP.US,D,20220103,000000,4.04,4.25,3.96,4.25,252739,0
+WRAP.US,D,20220104,000000,4.23,4.3299,4.04,4.09,168375,0
+WRAP.US,D,20220105,000000,4.05,4.25,4.01,4.04,150018,0
+WRAP.US,D,20220106,000000,4.06,4.14,3.94,4.08,117042,0
+WRAP.US,D,20220107,000000,4.06,4.15,4.035,4.12,69834,0
+WRAP.US,D,20220110,000000,4.09,4.09,3.88,3.97,209080,0
+WRAP.US,D,20220111,000000,4,4.3,3.89,4.19,279474,0
+WRAP.US,D,20220112,000000,4.2,4.5636,4.16,4.34,327935,0
+WRAP.US,D,20220113,000000,4.52,4.52,4.02,4.05,190972,0
+WRAP.US,D,20220114,000000,4.1,4.16,4,4.13,96554,0
+WRAP.US,D,20220118,000000,4.05,4.1,3.9808,4.08,113804,0
+WRAP.US,D,20220119,000000,4.07,4.095,3.99,4.01,100884,0
+WRAP.US,D,20220120,000000,4.01,4.18,3.95,3.98,154889,0
+WRAP.US,D,20220121,000000,3.95,4.04,3.9,3.92,237663,0
+WRAP.US,D,20220124,000000,3.43,3.4901,2.22,2.38,2184041,0
+WRAP.US,D,20220125,000000,2.16,2.68,2.11,2.58,1010491,0
+WRAP.US,D,20220126,000000,2.65,2.65,2.39,2.42,511514,0
+WRAP.US,D,20220127,000000,2.56,2.565,2.21,2.23,344767,0
+WRAP.US,D,20220128,000000,2.25,2.44,2.13,2.39,349163,0
+WRAP.US,D,20220131,000000,2.5,2.68,2.43,2.68,365553,0
+WRAP.US,D,20220201,000000,2.7,2.71,2.56,2.65,201561,0
+WRAP.US,D,20220202,000000,2.7,2.7,2.52,2.65,143742,0
+WRAP.US,D,20220203,000000,2.63,2.66,2.51,2.59,183460,0
+WRAP.US,D,20220204,000000,2.6,2.66,2.56,2.64,124151,0
+WRAP.US,D,20220207,000000,2.69,2.88,2.65,2.73,226544,0
+WRAP.US,D,20220208,000000,2.79,2.7936,2.62,2.76,121258,0
+WRAP.US,D,20220209,000000,2.76,2.87,2.74,2.83,161148,0
+WRAP.US,D,20220210,000000,2.81,2.81,2.72,2.81,132616,0
+WRAP.US,D,20220211,000000,2.8,2.89,2.7033,2.73,144525,0
+WRAP.US,D,20220214,000000,2.78,2.8299,2.62,2.65,80488,0
+WRAP.US,D,20220215,000000,2.7,2.85,2.6753,2.82,105965,0
+WRAP.US,D,20220216,000000,2.8,2.8,2.48,2.54,328379,0
+WRAP.US,D,20220217,000000,2.58,2.58,2.4,2.43,163618,0
+WRAP.US,D,20220218,000000,2.4,2.4678,2.21,2.36,198512,0
+WRAP.US,D,20220222,000000,2.36,2.399,2.22,2.26,171844,0
+WRAP.US,D,20220223,000000,2.26,2.35,2.24,2.27,96755,0
+WRAP.US,D,20220224,000000,2.1,2.26,2.07,2.26,291691,0
+WRAP.US,D,20220225,000000,2.26,2.3,2.19,2.27,95036,0
+WRAP.US,D,20220228,000000,2.26,2.29,2.17,2.17,113978,0
+WRAP.US,D,20220301,000000,2.16,2.29,2.1,2.13,93526,0
+WRAP.US,D,20220302,000000,2.2,2.25,2.07,2.13,111404,0
+WRAP.US,D,20220303,000000,2.13,2.14,1.91,1.99,340904,0
+WRAP.US,D,20220304,000000,1.99,2.034,1.8,1.88,270495,0
+WRAP.US,D,20220307,000000,1.86,2.15,1.86,2.02,237550,0
+WRAP.US,D,20220308,000000,2.01,2.05,1.87,1.98,130620,0
+WRAP.US,D,20220309,000000,2.01,2.1,1.95,2.01,64711,0
+WRAP.US,D,20220310,000000,2.01,2.04,1.9,1.99,171037,0
+WRAP.US,D,20220311,000000,2.01,2.01,1.81,1.84,264370,0
+WRAP.US,D,20220314,000000,1.84,1.84,1.71,1.73,174328,0
+WRAP.US,D,20220315,000000,1.79,1.83,1.6,1.76,208430,0
+WRAP.US,D,20220316,000000,1.8,2.11,1.78,2.07,287678,0
+WRAP.US,D,20220317,000000,2.1,2.2258,2.02,2.13,113358,0
+WRAP.US,D,20220318,000000,2.19,2.53,2.15,2.51,291357,0
+WRAP.US,D,20220321,000000,2.57,2.6599,2.3,2.42,196587,0
+WRAP.US,D,20220322,000000,2.42,2.46,2.31,2.4,108303,0
+WRAP.US,D,20220323,000000,2.36,2.64,2.35,2.55,191990,0
+WRAP.US,D,20220324,000000,2.56,2.62,2.45,2.58,95451,0
+WRAP.US,D,20220325,000000,2.59,2.64,2.5,2.56,67765,0
+WRAP.US,D,20220328,000000,2.61,2.77,2.56,2.69,113779,0
+WRAP.US,D,20220329,000000,2.73,2.97,2.61,2.91,265595,0
+WRAP.US,D,20220330,000000,2.87,2.99,2.81,2.84,145657,0
+WRAP.US,D,20220331,000000,2.81,2.82,2.6,2.7,148961,0
+WRAP.US,D,20220401,000000,2.66,2.79,2.66,2.68,170388,0
+WRAP.US,D,20220404,000000,2.72,2.8936,2.69,2.77,66007,0
+WRAP.US,D,20220405,000000,2.82,2.8818,2.73,2.82,98065,0
+WRAP.US,D,20220406,000000,2.8,2.84,2.62,2.71,95991,0
+WRAP.US,D,20220407,000000,2.67,2.9,2.63,2.85,148378,0
+WRAP.US,D,20220408,000000,2.9,3.07,2.85,2.9,331131,0
+WRAP.US,D,20220411,000000,2.9,2.99,2.65,2.71,131330,0
+WRAP.US,D,20220412,000000,2.7,2.74,2.52,2.56,135100,0
+WRAP.US,D,20220413,000000,2.59,2.62,2.56,2.58,72333,0
+WRAP.US,D,20220414,000000,2.6,2.68,2.55,2.55,125417,0
+WRAP.US,D,20220418,000000,2.53,2.9,2.39,2.89,1639623,0
+WRAP.US,D,20220419,000000,2.93,2.93,2.78,2.88,303381,0
+WRAP.US,D,20220420,000000,2.94,3.25,2.91,3.1,311979,0
+WRAP.US,D,20220421,000000,3.18,3.72,3.13,3.46,1076608,0
+WRAP.US,D,20220422,000000,3.42,3.5,2.97,3.06,476374,0
+WRAP.US,D,20220425,000000,3.01,3.14,2.72,2.82,407177,0
+WRAP.US,D,20220426,000000,2.87,2.89,2.71,2.73,87533,0
+WRAP.US,D,20220427,000000,2.81,2.81,2.57,2.59,137940,0
+WRAP.US,D,20220428,000000,2.6,2.64,2.43,2.59,173332,0
+WRAP.US,D,20220429,000000,2.63,2.6999,2.58,2.65,194612,0
+WRAP.US,D,20220502,000000,2.63,2.7,2.49,2.59,90350,0
+WRAP.US,D,20220503,000000,2.6,2.6816,2.55,2.59,242613,0
+WRAP.US,D,20220504,000000,2.6604,2.8,2.55,2.66,225212,0
+WRAP.US,D,20220505,000000,2.58,2.64,2.4601,2.5,105148,0
+WRAP.US,D,20220506,000000,2.55,2.56,2.41,2.49,152729,0
+WRAP.US,D,20220509,000000,2.42,2.4799,2.3,2.39,281651,0
+WRAP.US,D,20220510,000000,2.38,2.46,2.07,2.13,235828,0
+WRAP.US,D,20220511,000000,2.14,2.19,2,2,122941,0
+WRAP.US,D,20220512,000000,2.02,2.09,1.9,1.92,162561,0
+WRAP.US,D,20220513,000000,1.97,2.29,1.96,2.25,194613,0
+WRAP.US,D,20220516,000000,2.37,2.37,2.21,2.29,125092,0
+WRAP.US,D,20220517,000000,2.31,2.34,2.15,2.26,88365,0
+WRAP.US,D,20220518,000000,2.25,2.35,2.17,2.26,102267,0
+WRAP.US,D,20220519,000000,2.22,2.26,2.11,2.19,121565,0
+WRAP.US,D,20220520,000000,2.21,2.21,2.01,2.09,70669,0
+WRAP.US,D,20220523,000000,2.12,2.25,2.08,2.25,91926,0
+WRAP.US,D,20220524,000000,2.18,2.21,2.0532,2.12,66546,0
+WRAP.US,D,20220525,000000,2.11,2.42,2.0251,2.41,123554,0
+WRAP.US,D,20220526,000000,2.36,2.38,2.15,2.22,270975,0
+WRAP.US,D,20220527,000000,2.2,2.26,2.05,2.07,242095,0
+WRAP.US,D,20220531,000000,2.07,2.17,1.92,1.92,363181,0
+WRAP.US,D,20220601,000000,1.97,2.13,1.93,2.08,241786,0
+WRAP.US,D,20220602,000000,2.08,2.3,2.0799,2.26,133945,0
+WRAP.US,D,20220603,000000,2.28,2.28,2.15,2.24,28196,0
+WRAP.US,D,20220606,000000,2.26,2.26,2.07,2.12,54942,0
+WRAP.US,D,20220607,000000,2.11,2.38,2.11,2.26,182901,0
+WRAP.US,D,20220608,000000,2.32,2.3447,2.25,2.27,47615,0
+WRAP.US,D,20220609,000000,2.27,2.29,2.1,2.12,60100,0
+WRAP.US,D,20220610,000000,2.05,2.15,2.05,2.11,42204,0
+WRAP.US,D,20220613,000000,2.01,2.15,1.93,2.09,259009,0
+WRAP.US,D,20220614,000000,2.08,2.19,1.91,1.92,147840,0
+WRAP.US,D,20220615,000000,1.9,2.04,1.89,1.96,109104,0
+WRAP.US,D,20220616,000000,1.87,1.97,1.86,1.92,95349,0
+WRAP.US,D,20220617,000000,2.05,2.1,1.91,1.91,433670,0
+WRAP.US,D,20220621,000000,2.03,2.0794,1.8652,1.88,117610,0
+WRAP.US,D,20220622,000000,1.9,2.005,1.9,1.94,54254,0
+WRAP.US,D,20220623,000000,1.95,2.0152,1.85,1.87,58919,0
+WRAP.US,D,20220624,000000,1.94,3.53,1.9375,2.35,29434960,0
+WRAP.US,D,20220627,000000,2.2,2.39,1.921,2.34,2473210,0
+WRAP.US,D,20220628,000000,2.29,2.36,2.05,2.07,619849,0
+WRAP.US,D,20220629,000000,2.11,2.11,1.9,1.91,316118,0
+WRAP.US,D,20220630,000000,1.85,1.89,1.75,1.86,491077,0
+WRAP.US,D,20220701,000000,1.86,1.8847,1.8003,1.84,99498,0
+WRAP.US,D,20220705,000000,1.88,2.025,1.8,1.98,252404,0
+WRAP.US,D,20220706,000000,2,2.05,1.93,1.95,163840,0
+WRAP.US,D,20220707,000000,1.96,2.1,1.95,2.03,200249,0
+WRAP.US,D,20220708,000000,2,2.13,1.9518,2.04,261075,0
+WRAP.US,D,20220711,000000,2.02,2.05,1.88,1.91,160982,0
+WRAP.US,D,20220712,000000,1.91,1.981,1.85,1.9,152797,0
+WRAP.US,D,20220713,000000,1.86,1.95,1.8,1.87,225593,0
+WRAP.US,D,20220714,000000,1.85,1.89,1.8,1.85,107709,0
+WRAP.US,D,20220715,000000,1.86,1.92,1.82,1.91,115446,0
+WRAP.US,D,20220718,000000,1.87,1.94,1.87,1.88,152032,0
+WRAP.US,D,20220719,000000,1.92,2,1.91,1.98,128804,0
+WRAP.US,D,20220720,000000,2,2.04,1.97,2,131939,0
+WRAP.US,D,20220721,000000,1.97,2.02,1.9501,1.96,100421,0
+WRAP.US,D,20220722,000000,1.95,2.02,1.88,1.94,137522,0
+WRAP.US,D,20220725,000000,1.91,1.93,1.81,1.82,228475,0
+WRAP.US,D,20220726,000000,1.84,1.8538,1.72,1.8,257811,0
+WRAP.US,D,20220727,000000,1.85,1.8561,1.75,1.8,97005,0
+WRAP.US,D,20220728,000000,1.78,1.85,1.76,1.83,66275,0
+WRAP.US,D,20220729,000000,1.79,1.8576,1.79,1.84,69115,0
+WRAP.US,D,20220801,000000,1.86,1.93,1.81,1.87,173759,0
+WRAP.US,D,20220802,000000,1.87,1.91,1.81,1.87,121325,0
+WRAP.US,D,20220803,000000,1.9,1.97,1.84,1.92,144395,0
+WRAP.US,D,20220804,000000,1.9,1.96,1.89,1.92,103859,0
+WRAP.US,D,20220805,000000,1.89,1.9588,1.836,1.89,88919,0
+WRAP.US,D,20220808,000000,1.88,1.97,1.86,1.92,105936,0
+WRAP.US,D,20220809,000000,1.85,1.95,1.81,1.84,182900,0
+WRAP.US,D,20220810,000000,1.85,1.936,1.84,1.84,140844,0
+WRAP.US,D,20220811,000000,1.9,2.14,1.88,2.03,602513,0
+WRAP.US,D,20220812,000000,1.94,2.15,1.91,2.12,287112,0
+WRAP.US,D,20220815,000000,2.12,2.18,2.06,2.16,149055,0
+WRAP.US,D,20220816,000000,2.12,2.17,2.06,2.07,155179,0
+WRAP.US,D,20220817,000000,2.06,2.12,1.99,2.04,82423,0
+WRAP.US,D,20220818,000000,2.04,2.07,1.98,2.03,73640,0
+WRAP.US,D,20220819,000000,1.98,1.98,1.91,1.93,82501,0
+WRAP.US,D,20220822,000000,1.9,1.91,1.86,1.89,105257,0
+WRAP.US,D,20220823,000000,1.92,1.95,1.89,1.94,101267,0
+WRAP.US,D,20220824,000000,2.02,2.21,1.925,2.12,355937,0
+WRAP.US,D,20220825,000000,2.14,2.1885,2.07,2.11,90118,0
+WRAP.US,D,20220826,000000,2.09,2.1799,2.02,2.08,87472,0
+WRAP.US,D,20220829,000000,2.07,2.1107,2.04,2.07,33226,0
+WRAP.US,D,20220830,000000,2.1,2.1,1.98,2.05,80906,0
+WRAP.US,D,20220831,000000,2.05,2.08,2,2,51407,0
+WRAP.US,D,20220901,000000,1.99,1.99,1.91,1.95,35743,0
+WRAP.US,D,20220902,000000,2.04,2.04,1.8,1.95,135445,0
+WRAP.US,D,20220906,000000,1.98,2.01,1.86,1.96,57468,0
+WRAP.US,D,20220907,000000,1.95,2.01,1.92,1.98,31895,0
+WRAP.US,D,20220908,000000,1.93,1.9999,1.92,1.94,36896,0
+WRAP.US,D,20220909,000000,1.97,1.97,1.85,1.87,111097,0
+WRAP.US,D,20220912,000000,1.92,1.92,1.86,1.87,98234,0
+WRAP.US,D,20220913,000000,1.85,1.88,1.77,1.78,230678,0
+WRAP.US,D,20220914,000000,1.78,1.9,1.78,1.78,88908,0
+WRAP.US,D,20220915,000000,1.79,1.87,1.7719,1.86,76777,0
+WRAP.US,D,20220916,000000,1.84,1.95,1.77,1.87,499910,0
+WRAP.US,D,20220919,000000,1.9,1.96,1.86,1.96,144339,0
+WRAP.US,D,20220920,000000,1.93,1.98,1.81,1.86,85567,0
+WRAP.US,D,20220921,000000,1.84,1.8754,1.79,1.81,117733,0
+WRAP.US,D,20220922,000000,1.76,1.81,1.75,1.79,69842,0
+WRAP.US,D,20220923,000000,1.76,1.79,1.74,1.78,72656,0
+WRAP.US,D,20220926,000000,1.8,1.8,1.7318,1.76,66611,0
+WRAP.US,D,20220927,000000,1.76,1.82,1.71,1.73,68608,0
+WRAP.US,D,20220928,000000,1.73,1.82,1.71,1.78,82979,0
+WRAP.US,D,20220929,000000,1.75,1.77,1.66,1.69,100519,0
+WRAP.US,D,20220930,000000,1.74,1.77,1.6801,1.71,61180,0
+WRAP.US,D,20221003,000000,1.77,1.77,1.65,1.74,83704,0
+WRAP.US,D,20221004,000000,1.75,1.77,1.73,1.73,75877,0
+WRAP.US,D,20221005,000000,1.73,1.76,1.6801,1.69,72743,0
+WRAP.US,D,20221006,000000,1.69,1.73,1.66,1.72,48430,0
+WRAP.US,D,20221007,000000,1.7,1.75,1.66,1.67,49094,0
+WRAP.US,D,20221010,000000,1.68,1.72,1.5742,1.68,158828,0
+WRAP.US,D,20221011,000000,1.64,1.64,1.51,1.51,122770,0
+WRAP.US,D,20221012,000000,1.52,1.5899,1.41,1.43,130733,0
+WRAP.US,D,20221013,000000,1.42,1.4653,1.35,1.45,80551,0
+WRAP.US,D,20221014,000000,1.44,1.5137,1.36,1.36,32773,0
+WRAP.US,D,20221017,000000,1.36,1.4593,1.31,1.33,88864,0
+WRAP.US,D,20221018,000000,1.35,1.3501,1.3,1.31,59027,0
+WRAP.US,D,20221019,000000,1.33,1.33,1.23,1.24,71716,0
+WRAP.US,D,20221020,000000,1.23,1.28,1.2071,1.25,79535,0
+WRAP.US,D,20221021,000000,1.25,1.2629,1.2,1.24,92430,0
+WRAP.US,D,20221024,000000,1.22,1.2968,1.1701,1.2,70237,0
+WRAP.US,D,20221025,000000,1.17,1.25,1.17,1.24,62136,0
+WRAP.US,D,20221026,000000,1.25,1.25,1.22,1.22,64298,0
+WRAP.US,D,20221027,000000,1.25,1.25,1.19,1.2,47110,0
+WRAP.US,D,20221028,000000,1.22,1.24,1.16,1.19,48173,0
+WRAP.US,D,20221031,000000,1.18,1.22,1.18,1.185,52532,0
+WRAP.US,D,20221101,000000,1.19,1.21,1.1532,1.16,51562,0
+WRAP.US,D,20221102,000000,1.17,1.18,1.07,1.17,255994,0
+WRAP.US,D,20221103,000000,1.17,1.19,1.1515,1.18,109014,0
+WRAP.US,D,20221104,000000,1.19,1.25,1.17,1.25,64318,0
+WRAP.US,D,20221107,000000,1.26,1.37,1.2541,1.34,155457,0
+WRAP.US,D,20221108,000000,1.39,1.41,1.32,1.41,122148,0
+WRAP.US,D,20221109,000000,1.42,1.43,1.36,1.43,99603,0
+WRAP.US,D,20221110,000000,1.44,1.6,1.41,1.6,206183,0
+WRAP.US,D,20221111,000000,1.6,1.78,1.56,1.76,298937,0
+WRAP.US,D,20221114,000000,1.78,1.93,1.78,1.92,204996,0
+WRAP.US,D,20221115,000000,1.96,2.06,1.88,2,235668,0
+WRAP.US,D,20221116,000000,2.02,2.15,2.01,2.06,182435,0
+WRAP.US,D,20221117,000000,1.99,2.16,1.78,2.14,215129,0
+WRAP.US,D,20221118,000000,2.12,2.67,2.12,2.65,772962,0
+WRAP.US,D,20221121,000000,2.6,2.77,2.25,2.3,499993,0
+WRAP.US,D,20221122,000000,2.29,2.36,2.17,2.33,122048,0
+WRAP.US,D,20221123,000000,2.31,2.5692,2.31,2.47,125271,0
+WRAP.US,D,20221125,000000,2.47,2.53,2.34,2.4,84610,0
+WRAP.US,D,20221128,000000,2.41,2.45,2.35,2.37,46587,0
+WRAP.US,D,20221129,000000,2.37,2.43,2.25,2.25,86036,0
+WRAP.US,D,20221130,000000,2.19,2.22,2.04,2.06,242388,0
+WRAP.US,D,20221201,000000,2.1,2.39,2.1,2.31,275424,0
+WRAP.US,D,20221202,000000,2.28,2.54,2.22,2.51,201814,0
+WRAP.US,D,20221205,000000,2.53,2.56,2.32,2.4,146547,0
+WRAP.US,D,20221206,000000,2.4,2.52,2.3489,2.48,99042,0
+WRAP.US,D,20221207,000000,2.45,2.47,2.32,2.45,90999,0
+WRAP.US,D,20221208,000000,2.46,2.67,2.36,2.5,464766,0
+WRAP.US,D,20221209,000000,2.48,2.9,2.45,2.78,354275,0
+WRAP.US,D,20221212,000000,2.76,2.82,2.49,2.49,167999,0
+WRAP.US,D,20221213,000000,2.58,2.6384,2.42,2.42,119832,0
+WRAP.US,D,20221214,000000,2.54,2.56,2.39,2.42,105121,0
+WRAP.US,D,20221215,000000,2.42,2.46,2.37,2.42,78381,0
+WRAP.US,D,20221216,000000,2.39,2.46,2.08,2.08,137784,0
+WRAP.US,D,20221219,000000,2.1,2.16,2.0251,2.06,106091,0
+WRAP.US,D,20221220,000000,2.04,2.13,2.02,2.09,72431,0
+WRAP.US,D,20221221,000000,2.09,2.1,2.02,2.02,42785,0
+WRAP.US,D,20221222,000000,2.01,2.01,1.765,1.77,166308,0
+WRAP.US,D,20221223,000000,1.77,1.84,1.77,1.78,70717,0
+WRAP.US,D,20221227,000000,1.76,1.77,1.6701,1.68,118629,0
+WRAP.US,D,20221228,000000,1.66,1.7,1.65,1.65,89185,0
+WRAP.US,D,20221229,000000,1.68,1.69,1.56,1.61,176922,0
+WRAP.US,D,20221230,000000,1.57,1.69,1.545,1.69,307735,0
+WRAP.US,D,20230103,000000,1.67,1.7685,1.66,1.71,109074,0
+WRAP.US,D,20230104,000000,1.71,1.76,1.66,1.74,35022,0
+WRAP.US,D,20230105,000000,1.7,1.75,1.6874,1.69,50562,0
+WRAP.US,D,20230106,000000,1.69,1.775,1.68,1.74,31791,0
+WRAP.US,D,20230109,000000,1.76,1.78,1.66,1.7,109850,0
+WRAP.US,D,20230110,000000,1.68,1.94,1.66,1.91,146365,0
+WRAP.US,D,20230111,000000,1.91,2.1139,1.8771,1.88,129608,0
+WRAP.US,D,20230112,000000,1.91,2.34,1.85,2.31,144645,0
+WRAP.US,D,20230113,000000,2.22,2.4,2.19,2.25,176652,0
+WRAP.US,D,20230117,000000,2.21,2.34,2.21,2.3,51001,0
+WRAP.US,D,20230118,000000,2.33,2.7448,2.33,2.54,277735,0
+WRAP.US,D,20230119,000000,2.51,2.62,2.4551,2.48,52634,0
+WRAP.US,D,20230120,000000,2.48,2.54,2.29,2.39,140490,0
+WRAP.US,D,20230123,000000,2.29,2.34,2.16,2.17,128815,0
+WRAP.US,D,20230124,000000,2.17,2.27,2.11,2.21,79138,0
+WRAP.US,D,20230125,000000,2.21,2.22,2.13,2.16,69924,0
+WRAP.US,D,20230126,000000,2.21,2.285,2.17,2.24,136980,0
+WRAP.US,D,20230127,000000,2.28,2.4,2.26,2.35,194322,0
+WRAP.US,D,20230130,000000,2.37,2.37,2.17,2.2,96384,0
+WRAP.US,D,20230131,000000,2.21,2.8,2.21,2.58,321750,0
+WRAP.US,D,20230201,000000,2.51,2.74,2.51,2.59,272227,0
+WRAP.US,D,20230202,000000,2.61,2.75,2.55,2.65,146736,0
+WRAP.US,D,20230203,000000,2.65,2.72,2.46,2.46,96592,0
+WRAP.US,D,20230206,000000,2.49,2.5,2.41,2.43,117210,0
+WRAP.US,D,20230207,000000,2.43,2.46,2.1921,2.2,191968,0
+WRAP.US,D,20230208,000000,2.25,2.35,2.25,2.35,117605,0
+WRAP.US,D,20230209,000000,2.42,2.42,2.19,2.22,98451,0
+WRAP.US,D,20230210,000000,2.23,2.3,2.1701,2.22,65225,0
+WRAP.US,D,20230213,000000,2.22,2.2599,2.15,2.15,42968,0
+WRAP.US,D,20230214,000000,2.16,2.35,2.16,2.25,71073,0
+WRAP.US,D,20230215,000000,2.22,2.35,2.1801,2.34,62831,0
+WRAP.US,D,20230216,000000,2.34,2.4159,2.2,2.37,37948,0
+WRAP.US,D,20230217,000000,2.36,2.44,2.22,2.44,63215,0
+WRAP.US,D,20230221,000000,2.43,2.49,2.34,2.34,62612,0
+WRAP.US,D,20230222,000000,2.34,2.4199,2.3201,2.34,34207,0
+WRAP.US,D,20230223,000000,2.36,2.38,2.25,2.26,23969,0
+WRAP.US,D,20230224,000000,2.24,2.3627,2.22,2.23,18858,0
+WRAP.US,D,20230227,000000,2.2936,2.465,2.28,2.31,111611,0
+WRAP.US,D,20230228,000000,2.31,2.4899,2.24,2.3,65873,0
+WRAP.US,D,20230301,000000,2.3,2.39,2.27,2.28,53041,0
+WRAP.US,D,20230302,000000,2.36,2.4199,2,2.03,158069,0
+WRAP.US,D,20230303,000000,2.06,2.13,2.03,2.06,71792,0
+WRAP.US,D,20230306,000000,2.05,2.0962,1.85,1.9,122501,0
+WRAP.US,D,20230307,000000,1.87,2,1.8501,1.9601,39957,0
+WRAP.US,D,20230308,000000,2,2,1.87,1.95,54833,0
+WRAP.US,D,20230309,000000,1.95,1.99,1.85,1.85,43612,0
+WRAP.US,D,20230310,000000,1.85,1.97,1.85,1.85,50793,0
+WRAP.US,D,20230313,000000,1.85,1.94,1.75,1.75,95946,0
+WRAP.US,D,20230314,000000,1.76,1.8,1.5,1.53,257047,0
+WRAP.US,D,20230315,000000,1.58,1.67,1.55,1.64,146019,0
+WRAP.US,D,20230316,000000,1.67,1.75,1.6183,1.71,39883,0
+WRAP.US,D,20230317,000000,1.71,1.75,1.66,1.75,62455,0
+WRAP.US,D,20230320,000000,1.73,1.85,1.7052,1.835,84578,0
+WRAP.US,D,20230321,000000,1.83,1.85,1.74,1.81,42241,0
+WRAP.US,D,20230322,000000,1.8,1.854,1.64,1.67,80421,0
+WRAP.US,D,20230323,000000,1.7,1.76,1.66,1.68,33282,0
+WRAP.US,D,20230324,000000,1.7,1.73,1.61,1.66,33660,0
+WRAP.US,D,20230327,000000,1.65,1.75,1.6202,1.73,57783,0
+WRAP.US,D,20230328,000000,1.74,1.76,1.66,1.67,28667,0
+WRAP.US,D,20230329,000000,1.7,1.75,1.66,1.7,16773,0
+WRAP.US,D,20230330,000000,1.7,1.75,1.64,1.7,35508,0
+WRAP.US,D,20230331,000000,1.69,1.797,1.65,1.72,140807,0
+WRAP.US,D,20230403,000000,1.7,1.8,1.6701,1.73,97686,0
+WRAP.US,D,20230404,000000,1.7,1.76,1.68,1.7,36566,0
+WRAP.US,D,20230405,000000,1.71,1.71,1.64,1.66,27511,0
+WRAP.US,D,20230406,000000,1.65,1.695,1.62,1.62,30808,0
+WRAP.US,D,20230410,000000,1.59,1.62,1.57,1.58,38365,0
+WRAP.US,D,20230411,000000,1.58,1.6499,1.575,1.6,26392,0
+WRAP.US,D,20230412,000000,1.64,1.64,1.5,1.52,61736,0
+WRAP.US,D,20230413,000000,1.5,1.58,1.5,1.52,37161,0
+WRAP.US,D,20230414,000000,1.55,1.55,1.47,1.49,69898,0
+WRAP.US,D,20230417,000000,1.47,1.53,1.34,1.355,78206,0
+WRAP.US,D,20230418,000000,1.36,1.39,1.25,1.255,178510,0
+WRAP.US,D,20230419,000000,1.27,1.29,1.21,1.22,118749,0
+WRAP.US,D,20230420,000000,1.21,1.24,1.15,1.16,209124,0
+WRAP.US,D,20230421,000000,1.23,1.35,1.225,1.34,177943,0
+WRAP.US,D,20230424,000000,1.37,1.37,1.25,1.28,61490,0
+WRAP.US,D,20230425,000000,1.27,1.27,1.17,1.17,143257,0
+WRAP.US,D,20230426,000000,1.17,1.26,1.155,1.26,46373,0
+WRAP.US,D,20230427,000000,1.31,1.31,1.24,1.28,63098,0
+WRAP.US,D,20230428,000000,1.25,1.29,1.23,1.28,35626,0
+WRAP.US,D,20230501,000000,1.28,1.3,1.23,1.23,42808,0
+WRAP.US,D,20230502,000000,1.25,1.28,1.25,1.265,44188,0
+WRAP.US,D,20230503,000000,1.27,1.3,1.26,1.27,25993,0
+WRAP.US,D,20230504,000000,1.28,1.28,1.14,1.15,136447,0
+WRAP.US,D,20230505,000000,1.15,1.2,1.15,1.2,43315,0
+WRAP.US,D,20230508,000000,1.2,1.28,1.2,1.24,93112,0
+WRAP.US,D,20230509,000000,1.26,1.2865,1.2401,1.27,97857,0
+WRAP.US,D,20230510,000000,1.27,1.3,1.23,1.24,54027,0
+WRAP.US,D,20230511,000000,1.24,1.24,1.2,1.22,37743,0
+WRAP.US,D,20230512,000000,1.2,1.2273,1.17,1.18,50177,0
+WRAP.US,D,20230515,000000,1.2,1.23,1.18,1.23,26952,0
+WRAP.US,D,20230516,000000,1.19,1.22,1.1701,1.19,54390,0
+WRAP.US,D,20230517,000000,1.19,1.21,1.16,1.2,103354,0
+WRAP.US,D,20230518,000000,1.18,1.2,1.16,1.17,93145,0
+WRAP.US,D,20230519,000000,1.16,1.17,1.12,1.14,55301,0
+WRAP.US,D,20230522,000000,1.15,1.18,1.12,1.14,42345,0
+WRAP.US,D,20230523,000000,1.14,1.2,1.14,1.17,45468,0
+WRAP.US,D,20230524,000000,1.16,1.18,1.07,1.1,197822,0
+WRAP.US,D,20230525,000000,1.14,1.15,1.05,1.05,60839,0
+WRAP.US,D,20230526,000000,1.02,1.0944,1.02,1.026,106122,0
+WRAP.US,D,20230530,000000,1.04,1.08,1,1.04,416193,0
+WRAP.US,D,20230531,000000,1.04,1.08,0.98,1.07,270812,0
+WRAP.US,D,20230601,000000,1.05,1.09,0.95,1.0412,196782,0
+WRAP.US,D,20230602,000000,1.04,1.04,0.99,1.005,155342,0
+WRAP.US,D,20230605,000000,1,1.1488,0.9901,1.07,241360,0
+WRAP.US,D,20230606,000000,1.07,1.08,1.03,1.04,72497,0
+WRAP.US,D,20230607,000000,1.03,1.0599,0.99,1.01,76410,0
+WRAP.US,D,20230608,000000,1.01,1.05,0.9899,1.02,112389,0
+WRAP.US,D,20230609,000000,1.01,1.06,1.01,1.04,99337,0
+WRAP.US,D,20230612,000000,1.04,1.09,1.02,1.09,57291,0
+WRAP.US,D,20230613,000000,1.08,1.14,1.08,1.13,74210,0
+WRAP.US,D,20230614,000000,1.14,1.32,1.13,1.24,296236,0
+WRAP.US,D,20230615,000000,1.25,1.35,1.24,1.31,207002,0
+WRAP.US,D,20230616,000000,1.33,1.4699,1.32,1.44,277846,0
+WRAP.US,D,20230620,000000,1.48,1.65,1.4614,1.56,337495,0
+WRAP.US,D,20230621,000000,1.58,1.67,1.4502,1.46,250681,0
+WRAP.US,D,20230622,000000,1.46,1.4993,1.3001,1.33,156008,0
+WRAP.US,D,20230623,000000,1.42,1.4375,1.38,1.41,103954,0
+WRAP.US,D,20230626,000000,1.42,1.45,1.31,1.33,136844,0
+WRAP.US,D,20230627,000000,1.34,1.46,1.3072,1.42,101474,0
+WRAP.US,D,20230628,000000,1.45,1.48,1.42,1.46,34520,0
+WRAP.US,D,20230629,000000,1.51,1.5699,1.42,1.45,89509,0
+WRAP.US,D,20230630,000000,1.45,1.52,1.42,1.46,162940,0
+WRAP.US,D,20230703,000000,1.45,1.53,1.4306,1.435,95200,0
+WRAP.US,D,20230705,000000,1.45,1.47,1.43,1.435,149309,0
+WRAP.US,D,20230706,000000,1.43,1.44,1.35,1.4,158974,0
+WRAP.US,D,20230707,000000,1.45,1.47,1.37,1.45,97680,0
+WRAP.US,D,20230710,000000,1.45,1.45,1.396,1.44,232251,0
+WRAP.US,D,20230711,000000,1.45,1.5984,1.4263,1.535,227416,0
+WRAP.US,D,20230712,000000,1.54,1.6,1.49,1.51,146215,0
+WRAP.US,D,20230713,000000,1.52,1.5999,1.48,1.59,97645,0
+WRAP.US,D,20230714,000000,1.6,1.61,1.5,1.51,85523,0
+WRAP.US,D,20230717,000000,1.5,1.6765,1.5,1.63,164857,0
+WRAP.US,D,20230718,000000,1.63,1.9,1.62,1.88,391278,0
+WRAP.US,D,20230719,000000,1.95,2.01,1.74,1.79,256532,0
+WRAP.US,D,20230720,000000,1.76,1.8,1.71,1.77,73243,0
+WRAP.US,D,20230721,000000,1.77,1.8607,1.77,1.81,110063,0
+WRAP.US,D,20230724,000000,1.8,1.92,1.7501,1.87,163706,0
+WRAP.US,D,20230725,000000,1.93,1.94,1.82,1.85,184539,0
+WRAP.US,D,20230726,000000,1.86,1.93,1.78,1.83,162670,0
+WRAP.US,D,20230727,000000,1.84,1.8799,1.71,1.78,130560,0
+WRAP.US,D,20230728,000000,1.8,1.86,1.75,1.85,129069,0
+WRAP.US,D,20230731,000000,1.89,1.99,1.83,1.95,367927,0
+WRAP.US,D,20230801,000000,1.98,1.98,1.91,1.94,98646,0
+WRAP.US,D,20230802,000000,1.91,1.92,1.78,1.83,166516,0
+WRAP.US,D,20230803,000000,1.82,1.8824,1.75,1.83,203616,0
+WRAP.US,D,20230804,000000,1.87,1.95,1.84,1.95,89736,0
+WRAP.US,D,20230807,000000,1.92,1.93,1.78,1.8,96268,0
+WRAP.US,D,20230808,000000,1.8,1.8,1.7,1.75,42652,0
+WRAP.US,D,20230809,000000,1.7,1.7882,1.61,1.71,169309,0
+WRAP.US,D,20230810,000000,1.7,1.85,1.66,1.78,96732,0
+WRAP.US,D,20230811,000000,1.74,1.8,1.68,1.72,86449,0
+WRAP.US,D,20230814,000000,1.67,1.7,1.58,1.63,186082,0
+WRAP.US,D,20230815,000000,1.59,1.63,1.54,1.55,94179,0
+WRAP.US,D,20230816,000000,1.5,1.64,1.47,1.6,72474,0
+WRAP.US,D,20230817,000000,1.65,1.65,1.6,1.63,30273,0
+WRAP.US,D,20230818,000000,1.62,1.8,1.58,1.74,87235,0
+WRAP.US,D,20230821,000000,1.76,1.78,1.69,1.76,57239,0
+WRAP.US,D,20230822,000000,1.8,1.84,1.67,1.71,102978,0
+WRAP.US,D,20230823,000000,1.68,1.73,1.67,1.72,38184,0
+WRAP.US,D,20230824,000000,1.72,1.74,1.65,1.68,85320,0
+WRAP.US,D,20230825,000000,1.67,1.74,1.6518,1.74,114843,0
+WRAP.US,D,20230828,000000,1.75,1.75,1.6602,1.74,43093,0
+WRAP.US,D,20230829,000000,1.74,1.7493,1.55,1.6,381442,0
+WRAP.US,D,20230830,000000,1.6,1.75,1.5721,1.71,101691,0
+WRAP.US,D,20230831,000000,1.73,1.75,1.67,1.74,78670,0
+WRAP.US,D,20230901,000000,1.73,1.9,1.71,1.885,183353,0
+WRAP.US,D,20230905,000000,1.87,1.87,1.75,1.77,48436,0
+WRAP.US,D,20230906,000000,1.81,1.81,1.72,1.76,43051,0
+WRAP.US,D,20230907,000000,1.74,1.79,1.71,1.75,25749,0
+WRAP.US,D,20230908,000000,1.75,1.784,1.66,1.69,112030,0
+WRAP.US,D,20230911,000000,1.67,1.7587,1.63,1.69,94901,0
+WRAP.US,D,20230912,000000,1.67,1.72,1.65,1.69,40417,0
+WRAP.US,D,20230913,000000,1.72,1.78,1.61,1.65,113347,0
+WRAP.US,D,20230914,000000,1.66,1.68,1.61,1.66,67416,0
+WRAP.US,D,20230915,000000,1.67,1.8,1.61,1.73,220226,0
+WRAP.US,D,20230918,000000,1.7,1.7155,1.59,1.62,108478,0
+WRAP.US,D,20230919,000000,1.6,1.63,1.57,1.6,68184,0
+WRAP.US,D,20230920,000000,1.6,1.66,1.56,1.56,85108,0
+WRAP.US,D,20230921,000000,1.56,1.56,1.51,1.54,106465,0
+WRAP.US,D,20230922,000000,1.54,1.5999,1.52,1.53,154979,0
+WRAP.US,D,20230925,000000,1.5,1.55,1.48,1.51,107316,0
+WRAP.US,D,20230926,000000,1.52,1.56,1.49,1.49,41962,0
+WRAP.US,D,20230927,000000,1.5,1.5194,1.49,1.49,45361,0
+WRAP.US,D,20230928,000000,1.47,1.5003,1.47,1.48,37589,0
+WRAP.US,D,20230929,000000,1.49,1.51,1.48,1.5,46315,0
+WRAP.US,D,20231002,000000,1.5,1.5,1.45,1.47,55120,0
+WRAP.US,D,20231003,000000,1.45,1.48,1.2833,1.315,176760,0
+WRAP.US,D,20231004,000000,1.33,1.5,1.3012,1.49,185246,0
+WRAP.US,D,20231005,000000,1.5,1.53,1.46,1.47,81988,0
+WRAP.US,D,20231006,000000,1.48,1.55,1.46,1.47,36726,0
+WRAP.US,D,20231009,000000,1.47,1.47,1.385,1.44,109552,0
+WRAP.US,D,20231010,000000,1.41,1.43,1.39,1.42,51838,0
+WRAP.US,D,20231011,000000,1.42,1.45,1.3201,1.4,102584,0
+WRAP.US,D,20231012,000000,1.38,1.4,1.32,1.4,74907,0
+WRAP.US,D,20231013,000000,1.37,1.47,1.37,1.4,128892,0
+WRAP.US,D,20231016,000000,1.39,1.54,1.39,1.53,145125,0
+WRAP.US,D,20231017,000000,1.49,1.54,1.47,1.52,33569,0
+WRAP.US,D,20231018,000000,1.53,1.54,1.38,1.42,61141,0
+WRAP.US,D,20231019,000000,1.4,1.46,1.36,1.37,32583,0
+WRAP.US,D,20231020,000000,1.36,1.4,1.26,1.32,73028,0
+WRAP.US,D,20231023,000000,1.29,1.39,1.29,1.38,61995,0
+WRAP.US,D,20231024,000000,1.4,1.45,1.3601,1.41,48813,0
+WRAP.US,D,20231025,000000,1.41,1.46,1.4,1.42,23008,0
+WRAP.US,D,20231026,000000,1.5,1.5,1.4,1.41,59239,0
+WRAP.US,D,20231027,000000,1.44,1.77,1.42,1.74,342367,0
+WRAP.US,D,20231030,000000,1.83,2.2474,1.77,2.2,1353182,0
+WRAP.US,D,20231031,000000,2.09,2.7,2.07,2.54,1622839,0
+WRAP.US,D,20231101,000000,2.67,2.69,2.21,2.53,690413,0
+WRAP.US,D,20231102,000000,2.53,2.63,2.23,2.26,316883,0
+WRAP.US,D,20231103,000000,2.31,3.2,2.25,3.01,961137,0
+WRAP.US,D,20231106,000000,3.05,3.2198,2.5,2.53,749429,0
+WRAP.US,D,20231107,000000,2.58,2.94,2.5505,2.81,318959,0
+WRAP.US,D,20231108,000000,2.88,2.88,2.57,2.67,216360,0
+WRAP.US,D,20231109,000000,2.71,2.9,2.636,2.72,307743,0
+WRAP.US,D,20231110,000000,2.83,2.92,2.42,2.91,403387,0
+WRAP.US,D,20231113,000000,2.91,3.1,2.88,2.97,236428,0
+WRAP.US,D,20231114,000000,2.98,3.07,2.77,2.84,281789,0
+WRAP.US,D,20231115,000000,2.92,2.96,2.75,2.84,138284,0
+WRAP.US,D,20231116,000000,2.82,2.8986,2.81,2.86,99814,0
+WRAP.US,D,20231117,000000,2.93,3.15,2.85,3.02,393981,0
+WRAP.US,D,20231120,000000,3.06,3.06,2.53,2.61,594002,0
+WRAP.US,D,20231121,000000,2.6,2.86,2.6,2.71,183678,0
+WRAP.US,D,20231122,000000,2.75,2.81,2.43,2.55,311373,0
+WRAP.US,D,20231124,000000,2.49,2.79,2.49,2.75,73478,0
+WRAP.US,D,20231127,000000,2.75,2.82,2.61,2.67,160566,0
+WRAP.US,D,20231128,000000,2.66,2.78,2.61,2.62,135992,0
+WRAP.US,D,20231129,000000,2.64,2.698,2.58,2.65,109788,0
+WRAP.US,D,20231130,000000,2.65,2.8,2.6112,2.78,116803,0
+WRAP.US,D,20231201,000000,2.81,3.03,2.7758,2.96,319759,0
+WRAP.US,D,20231204,000000,2.93,3,2.8001,2.83,184126,0
+WRAP.US,D,20231205,000000,2.81,2.91,2.7,2.795,194060,0
+WRAP.US,D,20231206,000000,2.8,3.15,2.8,3.01,396125,0
+WRAP.US,D,20231207,000000,2.99,3.4,2.7002,2.81,721824,0
+WRAP.US,D,20231208,000000,2.8,2.95,2.8,2.84,169952,0
+WRAP.US,D,20231211,000000,2.81,2.84,2.57,2.61,276416,0
+WRAP.US,D,20231212,000000,2.65,2.71,2.19,2.22,500350,0
+WRAP.US,D,20231213,000000,2.2,2.5,2.2,2.37,240363,0
+WRAP.US,D,20231214,000000,2.48,2.5299,2.35,2.49,202316,0
+WRAP.US,D,20231215,000000,2.58,2.64,2.47,2.51,183455,0
+WRAP.US,D,20231218,000000,2.44,2.51,2.34,2.49,251199,0
+WRAP.US,D,20231219,000000,2.47,2.52,2.3,2.33,299403,0
+WRAP.US,D,20231220,000000,2.32,2.42,2.265,2.31,163863,0
+WRAP.US,D,20231221,000000,2.31,2.39,2.27,2.34,108257,0
+WRAP.US,D,20231222,000000,2.37,2.7,2.37,2.43,370685,0
+WRAP.US,D,20231226,000000,2.44,2.65,2.44,2.51,149329,0
+WRAP.US,D,20231227,000000,2.6,2.8641,2.531,2.82,634046,0
+WRAP.US,D,20231228,000000,2.82,3,2.75,2.9,389889,0
+WRAP.US,D,20231229,000000,2.91,3.23,2.91,3.1,874647,0
+WRAP.US,D,20240102,000000,3.13,3.16,2.65,2.72,720378,0
+WRAP.US,D,20240103,000000,2.75,3.01,2.6,2.9,458741,0
+WRAP.US,D,20240104,000000,2.83,2.92,2.79,2.88,252967,0
+WRAP.US,D,20240105,000000,2.85,2.95,2.73,2.82,235212,0
+WRAP.US,D,20240108,000000,2.8,2.94,2.76,2.805,275152,0
+WRAP.US,D,20240109,000000,3,3.68,2.98,3.1,3172972,0
+WRAP.US,D,20240110,000000,3.19,3.4,3.12,3.21,1130588,0
+WRAP.US,D,20240111,000000,3.18,3.31,2.9401,3.03,531945,0
+WRAP.US,D,20240112,000000,3.09,3.46,3.05,3.16,542934,0
+WRAP.US,D,20240116,000000,3.16,3.3689,2.921,3.11,824843,0
+WRAP.US,D,20240117,000000,3.12,3.22,3.06,3.22,536940,0
+WRAP.US,D,20240118,000000,3.25,3.55,3.2001,3.4,778611,0
+WRAP.US,D,20240119,000000,3.39,3.41,3.16,3.23,444016,0
+WRAP.US,D,20240122,000000,3.3,3.59,3.2798,3.52,676453,0
+WRAP.US,D,20240123,000000,3.55,3.9,3.51,3.75,1294665,0
+WRAP.US,D,20240124,000000,3.87,3.9,3.4,3.5,767022,0
+WRAP.US,D,20240125,000000,3.54,3.97,3.5,3.79,916494,0
+WRAP.US,D,20240126,000000,3.95,3.95,3.73,3.76,448278,0
+WRAP.US,D,20240129,000000,3.85,3.9599,3.69,3.86,576693,0
+WRAP.US,D,20240130,000000,3.9,4.11,3.59,3.65,1193363,0
+WRAP.US,D,20240131,000000,3.75,3.94,3.62,3.79,386784,0
+WRAP.US,D,20240201,000000,3.88,3.96,3.67,3.88,373708,0
+WRAP.US,D,20240202,000000,3.92,4.18,3.86,4.08,774385,0
+WRAP.US,D,20240205,000000,7.01,7.01,3.68,3.97,2083137,0
+WRAP.US,D,20240206,000000,4.06,4.17,3.75,3.9,574762,0
+WRAP.US,D,20240207,000000,3.87,4.2,3.85,3.96,644115,0
+WRAP.US,D,20240208,000000,4.03,4.4,3.97,4.33,697723,0
+WRAP.US,D,20240209,000000,4.34,4.68,4.34,4.57,696882,0
+WRAP.US,D,20240212,000000,4.56,4.5986,4.22,4.42,835630,0
+WRAP.US,D,20240213,000000,4.36,4.54,4.25,4.38,627614,0
+WRAP.US,D,20240214,000000,4.4,4.49,3.97,4.1,538265,0
+WRAP.US,D,20240215,000000,4.09,4.33,4.08,4.25,355787,0
+WRAP.US,D,20240216,000000,4.23,4.29,4.03,4.09,421708,0
+WRAP.US,D,20240220,000000,4.06,4.12,3.76,4,816249,0
+WRAP.US,D,20240221,000000,4,4.14,3.85,3.94,304969,0
+WRAP.US,D,20240222,000000,3.99,4.05,3.66,3.8,711410,0
+WRAP.US,D,20240223,000000,3.78,4.01,3.73,3.89,406627,0
+WRAP.US,D,20240226,000000,3.86,3.99,3.81,3.97,395754,0
+WRAP.US,D,20240227,000000,3.97,3.97,3.71,3.79,449454,0
+WRAP.US,D,20240228,000000,3.76,3.78,3.47,3.52,640583,0
+WRAP.US,D,20240229,000000,3.6,3.73,3.56,3.63,402254,0
+WRAP.US,D,20240301,000000,3.57,3.79,3.5011,3.63,394007,0
+WRAP.US,D,20240304,000000,3.61,3.66,3.34,3.4,483920,0
+WRAP.US,D,20240305,000000,3.45,3.45,3.1,3.26,563137,0
+WRAP.US,D,20240306,000000,3.23,3.27,2.81,3.13,661599,0
+WRAP.US,D,20240307,000000,3.09,3.27,3.09,3.17,174291,0
+WRAP.US,D,20240308,000000,3.2,3.385,3.1717,3.21,318461,0
+WRAP.US,D,20240311,000000,3.27,3.29,3.065,3.1,339026,0
+WRAP.US,D,20240312,000000,3.18,3.19,3.065,3.12,253646,0
+WRAP.US,D,20240313,000000,3.07,3.15,2.98,3.005,250335,0
+WRAP.US,D,20240314,000000,3,3.01,2.75,2.8,488978,0
+WRAP.US,D,20240315,000000,2.83,2.97,2.77,2.87,462945,0
+WRAP.US,D,20240318,000000,2.89,2.92,2.78,2.84,169309,0
+WRAP.US,D,20240319,000000,2.77,2.84,2.6,2.66,494509,0
+WRAP.US,D,20240320,000000,2.65,2.66,2.315,2.555,847591,0
+WRAP.US,D,20240321,000000,2.54,2.75,2.5117,2.64,295228,0
+WRAP.US,D,20240322,000000,2.62,2.62,2.14,2.19,1247091,0
+WRAP.US,D,20240325,000000,2.19,2.25,2,2.03,709138,0
+WRAP.US,D,20240326,000000,2.03,2.08,1.835,2.04,730557,0
+WRAP.US,D,20240327,000000,2.02,2.28,2,2.185,541923,0
+WRAP.US,D,20240328,000000,2.25,2.28,2.13,2.26,493967,0
+WRAP.US,D,20240401,000000,2.24,2.32,2.18,2.28,251866,0
+WRAP.US,D,20240402,000000,2.19,2.3,2.18,2.29,239311,0
+WRAP.US,D,20240403,000000,2.27,2.31,2.14,2.2,260089,0
+WRAP.US,D,20240404,000000,2.15,2.29,2.14,2.23,179332,0
+WRAP.US,D,20240405,000000,2.28,2.3133,2.2101,2.24,136915,0
+WRAP.US,D,20240408,000000,2.25,2.27,2.06,2.1,302930,0
+WRAP.US,D,20240409,000000,2.2,2.29,2.16,2.26,385000,0
+WRAP.US,D,20240410,000000,2.25,2.25,2.03,2.04,278660,0
+WRAP.US,D,20240411,000000,2.05,2.0843,2.01,2.05,192152,0
+WRAP.US,D,20240412,000000,2.05,2.06,1.96,2.01,276096,0
+WRAP.US,D,20240415,000000,2,2.03,1.87,1.92,384448,0
+WRAP.US,D,20240416,000000,1.93,2.1,1.8885,2.02,276521,0
+WRAP.US,D,20240417,000000,2.04,2.05,1.9,1.91,320839,0
+WRAP.US,D,20240418,000000,1.95,2.24,1.94,2.08,682367,0
+WRAP.US,D,20240419,000000,2.05,2.07,1.98,2.01,182344,0
+WRAP.US,D,20240422,000000,2,2.0012,1.9,1.99,287841,0
+WRAP.US,D,20240423,000000,1.96,2.08,1.96,2.02,93708,0
+WRAP.US,D,20240424,000000,2.02,2.02,1.95,1.97,134846,0
+WRAP.US,D,20240425,000000,1.95,1.97,1.87,1.88,165939,0
+WRAP.US,D,20240426,000000,1.92,1.93,1.76,1.84,223039,0
+WRAP.US,D,20240429,000000,1.8,1.815,1.57,1.74,499788,0
+WRAP.US,D,20240430,000000,1.72,1.784,1.66,1.67,90192,0
+WRAP.US,D,20240501,000000,1.66,1.7,1.5026,1.51,558734,0
+WRAP.US,D,20240502,000000,1.5,1.56,1.46,1.555,329203,0
+WRAP.US,D,20240503,000000,1.6,1.74,1.59,1.69,294218,0
+WRAP.US,D,20240506,000000,1.74,1.84,1.565,1.59,348408,0
+WRAP.US,D,20240507,000000,1.6,1.62,1.5,1.535,312967,0
+WRAP.US,D,20240508,000000,1.54,1.61,1.51,1.52,172621,0
+WRAP.US,D,20240509,000000,1.51,1.54,1.49,1.51,114868,0
+WRAP.US,D,20240510,000000,1.5,1.51,1.46,1.49,129244,0
+WRAP.US,D,20240513,000000,1.5,1.53,1.47,1.485,175514,0
+WRAP.US,D,20240514,000000,1.48,1.7,1.48,1.64,290692,0
+WRAP.US,D,20240515,000000,1.68,1.76,1.6,1.61,180370,0
+WRAP.US,D,20240516,000000,1.59,1.64,1.53,1.57,114893,0
+WRAP.US,D,20240517,000000,1.58,1.74,1.58,1.65,267931,0
+WRAP.US,D,20240520,000000,1.68,1.75,1.6458,1.73,231634,0
+WRAP.US,D,20240521,000000,1.71,1.71,1.64,1.65,83315,0
+WRAP.US,D,20240522,000000,1.64,1.74,1.64,1.67,95239,0
+WRAP.US,D,20240523,000000,1.74,1.74,1.585,1.63,170823,0
+WRAP.US,D,20240524,000000,1.63,1.65,1.5501,1.57,126271,0
+WRAP.US,D,20240528,000000,1.55,1.56,1.46,1.5,174772,0
+WRAP.US,D,20240529,000000,1.5,1.5,1.47,1.5,89529,0
+WRAP.US,D,20240530,000000,1.5,1.52,1.45,1.47,103428,0
+WRAP.US,D,20240531,000000,1.49,1.49,1.42,1.46,99113,0
+WRAP.US,D,20240603,000000,1.45,1.4799,1.38,1.42,117860,0
+WRAP.US,D,20240604,000000,1.4,1.4282,1.34,1.39,145648,0
+WRAP.US,D,20240605,000000,1.4,1.44,1.38,1.39,71597,0
+WRAP.US,D,20240606,000000,1.36,1.4,1.35,1.4,75280,0
+WRAP.US,D,20240607,000000,1.39,1.43,1.36,1.39,93960,0
+WRAP.US,D,20240610,000000,1.4,1.4254,1.38,1.4,94403,0
+WRAP.US,D,20240611,000000,1.39,1.4035,1.33,1.34,79755,0
+WRAP.US,D,20240612,000000,1.36,1.38,1.28,1.3,215090,0
+WRAP.US,D,20240613,000000,1.3,1.315,1.22,1.23,247398,0
+WRAP.US,D,20240614,000000,1.23,1.27,1.21,1.22,129359,0
+WRAP.US,D,20240617,000000,1.24,1.44,1.22,1.33,329953,0
+WRAP.US,D,20240618,000000,1.29,1.69,1.29,1.58,745276,0
+WRAP.US,D,20240620,000000,1.65,1.79,1.62,1.715,444305,0
+WRAP.US,D,20240621,000000,1.72,2.14,1.67,2.12,878307,0
+WRAP.US,D,20240624,000000,2.16,2.2,1.99,2.06,630291,0
+WRAP.US,D,20240625,000000,2.064,2.075,1.83,1.87,337861,0
+WRAP.US,D,20240626,000000,1.88,1.97,1.83,1.94,186163,0
+WRAP.US,D,20240627,000000,1.9,2.015,1.86,2.005,111535,0
+WRAP.US,D,20240628,000000,2,2.08,1.91,2,217299,0
+WRAP.US,D,20240701,000000,2,2,1.88,1.91,138716,0
+WRAP.US,D,20240702,000000,1.9,1.92,1.85,1.89,80629,0
+WRAP.US,D,20240703,000000,1.87,1.87,1.8,1.82,88184,0
+WRAP.US,D,20240705,000000,1.8,1.8,1.75,1.79,92325,0
+WRAP.US,D,20240708,000000,1.78,1.8,1.72,1.735,152282,0
+WRAP.US,D,20240709,000000,1.71,1.76,1.7,1.72,112729,0
+WRAP.US,D,20240710,000000,1.71,1.76,1.65,1.65,144930,0
+WRAP.US,D,20240711,000000,1.68,1.81,1.68,1.77,115793,0
+WRAP.US,D,20240712,000000,1.83,1.83,1.72,1.76,94960,0
+WRAP.US,D,20240715,000000,1.77,1.94,1.76,1.91,339053,0
+WRAP.US,D,20240716,000000,1.91,2.005,1.8798,1.955,142140,0
+WRAP.US,D,20240717,000000,1.94,1.94,1.75,1.79,176403,0
+WRAP.US,D,20240718,000000,1.79,1.88,1.77,1.81,90311,0
+WRAP.US,D,20240719,000000,1.81,1.8174,1.76,1.78,75462,0
+WRAP.US,D,20240722,000000,1.77,1.83,1.75,1.8,76801,0
+WRAP.US,D,20240723,000000,1.76,1.8297,1.74,1.8,140690,0
+WRAP.US,D,20240724,000000,1.76,1.83,1.75,1.77,71824,0
+WRAP.US,D,20240725,000000,1.795,1.86,1.74,1.82,131259,0
+WRAP.US,D,20240726,000000,1.79,1.82,1.74,1.78,101130,0
+WRAP.US,D,20240729,000000,1.78,1.7957,1.7002,1.74,64483,0
+WRAP.US,D,20240730,000000,1.72,1.75,1.71,1.74,55262,0
+WRAP.US,D,20240731,000000,1.75,1.85,1.72,1.83,95840,0
+WRAP.US,D,20240801,000000,1.81,1.8201,1.6199,1.67,185791,0
+WRAP.US,D,20240802,000000,1.65,1.69,1.63,1.66,44561,0
+WRAP.US,D,20240805,000000,1.6,1.62,1.505,1.57,197554,0
+WRAP.US,D,20240806,000000,1.56,1.6299,1.54,1.59,63628,0
+WRAP.US,D,20240807,000000,1.66,1.67,1.51,1.52,147252,0
+WRAP.US,D,20240808,000000,1.52,1.58,1.52,1.55,81875,0
+WRAP.US,D,20240809,000000,1.57,1.575,1.5,1.51,62230,0
+WRAP.US,D,20240812,000000,1.5,1.52,1.45,1.45,67878,0
+WRAP.US,D,20240813,000000,1.46,1.54,1.43,1.45,143108,0
+WRAP.US,D,20240814,000000,1.5,1.52,1.43,1.49,122960,0
+WRAP.US,D,20240815,000000,1.49,1.6899,1.46,1.59,192908,0
+WRAP.US,D,20240816,000000,1.58,1.67,1.52,1.63,169047,0
+WRAP.US,D,20240819,000000,1.64,1.65,1.6,1.64,75346,0
+WRAP.US,D,20240820,000000,1.62,1.65,1.57,1.61,86593,0
+WRAP.US,D,20240821,000000,1.58,1.6819,1.56,1.57,143773,0
+WRAP.US,D,20240822,000000,1.61,1.6451,1.59,1.62,38943,0
+WRAP.US,D,20240823,000000,1.6,1.65,1.56,1.59,84683,0
+WRAP.US,D,20240826,000000,1.61,1.65,1.57,1.61,51435,0
+WRAP.US,D,20240827,000000,1.57,1.64,1.54,1.56,76760,0
+WRAP.US,D,20240828,000000,1.6,1.6,1.53,1.56,58122,0
+WRAP.US,D,20240829,000000,1.52,1.61,1.52,1.56,71853,0
+WRAP.US,D,20240830,000000,1.53,1.72,1.5201,1.7,259468,0
+WRAP.US,D,20240903,000000,1.69,1.69,1.52,1.53,220458,0
+WRAP.US,D,20240904,000000,1.52,1.58,1.51,1.52,45150,0
+WRAP.US,D,20240905,000000,1.53,1.55,1.44,1.46,136219,0
+WRAP.US,D,20240906,000000,1.49,1.5282,1.39,1.41,105669,0
+WRAP.US,D,20240909,000000,1.4,1.4799,1.4,1.42,44911,0
+WRAP.US,D,20240910,000000,1.41,1.4487,1.36,1.39,81798,0
+WRAP.US,D,20240911,000000,1.39,1.41,1.34,1.4,97654,0
+WRAP.US,D,20240912,000000,1.4,1.5374,1.4,1.5,132875,0
+WRAP.US,D,20240913,000000,1.5,1.54,1.44,1.46,74190,0
+WRAP.US,D,20240916,000000,1.59,1.59,1.43,1.49,84605,0
+WRAP.US,D,20240917,000000,1.47,1.51,1.4,1.43,86018,0
+WRAP.US,D,20240918,000000,1.46,1.51,1.42,1.43,55085,0
+WRAP.US,D,20240919,000000,1.44,1.465,1.43,1.43,70499,0
+WRAP.US,D,20240920,000000,1.43,1.49,1.42,1.48,92219,0
+WRAP.US,D,20240923,000000,1.46,1.48,1.42,1.42,68216,0
+WRAP.US,D,20240924,000000,1.43,1.47,1.42,1.43,79867,0
+WRAP.US,D,20240925,000000,1.56,1.64,1.49,1.54,231488,0
+WRAP.US,D,20240926,000000,1.54,1.6,1.54,1.57,45285,0
+WRAP.US,D,20240927,000000,1.6,1.6,1.48,1.48,172587,0
+WRAP.US,D,20240930,000000,1.48,1.55,1.48,1.5,137434,0
+WRAP.US,D,20241001,000000,1.47,1.55,1.46,1.5,90696,0
+WRAP.US,D,20241002,000000,1.47,1.5,1.47,1.485,35807,0
+WRAP.US,D,20241003,000000,1.46,1.49,1.45,1.47,71024,0
+WRAP.US,D,20241004,000000,1.47,1.49,1.46,1.46,40728,0
+WRAP.US,D,20241007,000000,1.45,1.47,1.42,1.47,79603,0
+WRAP.US,D,20241008,000000,1.44,1.47,1.435,1.44,66857,0
+WRAP.US,D,20241009,000000,1.44,1.57,1.4319,1.51,203053,0
+WRAP.US,D,20241010,000000,1.49,1.59,1.47,1.56,85807,0
+WRAP.US,D,20241011,000000,1.55,1.68,1.55,1.57,225812,0
+WRAP.US,D,20241014,000000,1.63,1.657,1.49,1.5,246010,0
+WRAP.US,D,20241015,000000,1.51,1.58,1.48,1.55,192645,0
+WRAP.US,D,20241016,000000,1.51,1.75,1.5041,1.63,274124,0
+WRAP.US,D,20241017,000000,1.64,1.93,1.64,1.89,456586,0
+WRAP.US,D,20241018,000000,1.82,1.9,1.76,1.8,296874,0
+WRAP.US,D,20241021,000000,1.81,1.865,1.68,1.71,85196,0
+WRAP.US,D,20241022,000000,1.68,1.73,1.65,1.68,64841,0
+WRAP.US,D,20241023,000000,1.68,1.83,1.56,1.76,401784,0
+WRAP.US,D,20241024,000000,1.76,1.95,1.7374,1.91,279612,0
+WRAP.US,D,20241025,000000,1.93,1.9499,1.77,1.83,364471,0
+WRAP.US,D,20241028,000000,1.79,1.93,1.77,1.795,222956,0
+WRAP.US,D,20241029,000000,1.79,1.82,1.71,1.73,150956,0
+WRAP.US,D,20241030,000000,1.75,1.785,1.6685,1.7,98735,0
+WRAP.US,D,20241031,000000,1.72,1.79,1.69,1.78,144688,0
+WRAP.US,D,20241101,000000,1.76,1.76,1.58,1.61,176158,0
+WRAP.US,D,20241104,000000,1.6,1.67,1.53,1.545,375381,0
+WRAP.US,D,20241105,000000,1.55,1.58,1.48,1.55,335337,0
+WRAP.US,D,20241106,000000,1.61,1.6299,1.53,1.56,207124,0
+WRAP.US,D,20241107,000000,1.54,1.58,1.51,1.53,177893,0
+WRAP.US,D,20241108,000000,1.56,1.56,1.49,1.52,117761,0
+WRAP.US,D,20241111,000000,1.52,1.57,1.4,1.52,318636,0
+WRAP.US,D,20241112,000000,1.55,1.68,1.52,1.55,341233,0
+WRAP.US,D,20241113,000000,1.55,1.62,1.47,1.51,318453,0
+WRAP.US,D,20241114,000000,1.5,1.55,1.41,1.45,160991,0
+WRAP.US,D,20241115,000000,1.5,1.5,1.37,1.4,189393,0
+WRAP.US,D,20241118,000000,1.39,1.3997,1.32,1.34,192074,0
+WRAP.US,D,20241119,000000,1.34,1.42,1.34,1.37,108940,0
+WRAP.US,D,20241120,000000,1.38,1.5,1.35,1.49,361622,0
+WRAP.US,D,20241121,000000,1.51,1.59,1.47,1.5,294391,0
+WRAP.US,D,20241122,000000,1.48,1.48,1.41,1.47,189121,0
+WRAP.US,D,20241125,000000,1.52,1.64,1.47,1.59,299756,0
+WRAP.US,D,20241126,000000,1.63,1.63,1.52,1.56,188263,0
+WRAP.US,D,20241127,000000,1.56,1.81,1.55,1.79,617906,0
+WRAP.US,D,20241129,000000,1.8,1.86,1.77,1.795,268152,0
+WRAP.US,D,20241202,000000,1.79,1.945,1.79,1.93,518976,0
+WRAP.US,D,20241203,000000,1.9,1.92,1.81,1.89,364454,0
+WRAP.US,D,20241204,000000,1.9,1.905,1.8,1.89,230191,0
+WRAP.US,D,20241205,000000,1.9,1.91,1.8,1.825,144685,0
+WRAP.US,D,20241206,000000,1.82,1.88,1.78,1.84,213077,0
+WRAP.US,D,20241209,000000,1.85,1.88,1.775,1.79,224569,0
+WRAP.US,D,20241210,000000,1.78,1.78,1.68,1.72,210699,0
+WRAP.US,D,20241211,000000,1.72,1.75,1.64,1.715,255634,0
+WRAP.US,D,20241212,000000,1.69,1.89,1.64,1.78,392815,0
+WRAP.US,D,20241213,000000,1.77,1.78,1.7,1.72,182083,0
+WRAP.US,D,20241216,000000,1.73,1.79,1.69,1.71,155716,0
+WRAP.US,D,20241217,000000,1.68,1.73,1.62,1.66,144175,0
+WRAP.US,D,20241218,000000,1.66,1.72,1.56,1.57,204075,0
+WRAP.US,D,20241219,000000,1.58,1.65,1.53,1.57,131286,0
+WRAP.US,D,20241220,000000,1.55,1.64,1.55,1.62,86495,0
+WRAP.US,D,20241223,000000,1.59,1.615,1.54,1.54,172533,0
+WRAP.US,D,20241224,000000,1.53,1.5719,1.53,1.555,51696,0
+WRAP.US,D,20241226,000000,1.57,1.76,1.565,1.75,418350,0
+WRAP.US,D,20241227,000000,1.71,1.89,1.68,1.81,360902,0
+WRAP.US,D,20241230,000000,1.81,1.96,1.67,1.95,935520,0
+WRAP.US,D,20241231,000000,1.98,2.25,1.93,2.12,879217,0
+WRAP.US,D,20250102,000000,2.13,2.25,1.92,1.98,369224,0
+WRAP.US,D,20250103,000000,1.98,2.1,1.96,2.045,401366,0
+WRAP.US,D,20250106,000000,2.1,2.19,1.99,2.11,479945,0
+WRAP.US,D,20250107,000000,2.13,2.21,2.05,2.16,272935,0
+WRAP.US,D,20250108,000000,2.14,2.17,1.98,2.105,336648,0
+WRAP.US,D,20250110,000000,2.06,2.085,1.96,2.055,215152,0
+WRAP.US,D,20250113,000000,2,2.039,1.88,1.935,209841,0
+WRAP.US,D,20250114,000000,1.94,2.02,1.9,2.015,138091,0
+WRAP.US,D,20250115,000000,2.04,2.14,2.005,2.015,230057,0
+WRAP.US,D,20250116,000000,2.05,2.05,1.95,1.95,88658,0
+WRAP.US,D,20250117,000000,1.99,2.15,1.965,2.06,283426,0
+WRAP.US,D,20250121,000000,2.09,2.1,2,2,164930,0
+WRAP.US,D,20250122,000000,2,2.23,1.95,2.21,372137,0
+WRAP.US,D,20250123,000000,2.22,2.34,2.17,2.28,254841,0
+WRAP.US,D,20250124,000000,2.31,2.3699,2.15,2.21,159492,0
+WRAP.US,D,20250127,000000,2.18,2.2093,2.01,2.03,119437,0
+WRAP.US,D,20250128,000000,2.05,2.16,2.02,2.07,88572,0
+WRAP.US,D,20250129,000000,2.07,2.1,2.02,2.02,93984,0
+WRAP.US,D,20250130,000000,2.04,2.11,2.02,2.08,43842,0
+WRAP.US,D,20250131,000000,2.06,2.1,1.96,2.03,136722,0
+WRAP.US,D,20250203,000000,1.97,2,1.92,1.94,89844,0
+WRAP.US,D,20250204,000000,1.94,2.09,1.94,2.02,151480,0
+WRAP.US,D,20250205,000000,2.01,2.02,1.96,1.98,61421,0
+WRAP.US,D,20250206,000000,1.98,2.055,1.9619,2.025,74153,0
+WRAP.US,D,20250207,000000,2.03,2.06,1.96,1.99,159426,0
+WRAP.US,D,20250210,000000,2.02,2.07,1.95,1.99,114644,0
+WRAP.US,D,20250211,000000,1.97,1.99,1.92,1.93,111323,0
+WRAP.US,D,20250212,000000,1.92,2.015,1.92,1.93,138164,0
+WRAP.US,D,20250213,000000,1.95,2.14,1.95,2.13,254548,0
+WRAP.US,D,20250214,000000,2.15,2.15,2.07,2.13,182948,0
+WRAP.US,D,20250218,000000,2.14,2.45,2.14,2.36,500259,0
+WRAP.US,D,20250219,000000,2.44,2.58,2.36,2.5,359227,0
+WRAP.US,D,20250220,000000,2.38,2.5082,2.31,2.32,187969,0
+WRAP.US,D,20250221,000000,2.32,2.32,2,2.11,250848,0
+WRAP.US,D,20250224,000000,2.12,2.25,1.92,1.975,408140,0
+WRAP.US,D,20250225,000000,2,2,1.73,1.87,430218,0
+WRAP.US,D,20250226,000000,1.9,2.01,1.895,1.96,240091,0
+WRAP.US,D,20250227,000000,1.98,2.09,1.95,2.06,138139,0
+WRAP.US,D,20250228,000000,2.045,2.32,2.04,2.19,490379,0
+WRAP.US,D,20250303,000000,2.23,2.29,2.1141,2.13,147257,0
+WRAP.US,D,20250304,000000,2.08,2.12,2.01,2.07,168898,0
+WRAP.US,D,20250305,000000,2.06,2.21,2.0107,2.17,67096,0
+WRAP.US,D,20250306,000000,2.15,2.22,2.1,2.15,85193,0
+WRAP.US,D,20250307,000000,2.11,2.14,1.93,2.11,106872,0
+WRAP.US,D,20250310,000000,2.03,2.06,1.88,1.97,195878,0
+WRAP.US,D,20250311,000000,1.95,2.04,1.93,1.95,91636,0
+WRAP.US,D,20250312,000000,1.96,2.13,1.96,2.095,151353,0
+WRAP.US,D,20250313,000000,2.05,2.05,1.95,2.01,135045,0
+WRAP.US,D,20250314,000000,2.05,2.27,2.03,2.26,185210,0
+WRAP.US,D,20250317,000000,2.26,2.35,2.2249,2.25,128235,0
+WRAP.US,D,20250318,000000,2.26,2.3,2.14,2.195,147271,0
+WRAP.US,D,20250319,000000,2.2,2.24,2.06,2.06,159029,0
+WRAP.US,D,20250320,000000,2.03,2.16,1.98,2.01,154816,0
+WRAP.US,D,20250321,000000,1.98,2.11,1.98,2.07,130136,0
+WRAP.US,D,20250324,000000,2.07,2.1991,2.07,2.14,158326,0
+WRAP.US,D,20250325,000000,2.17,2.2,2.08,2.09,69801,0
+WRAP.US,D,20250326,000000,2.21,2.21,2.055,2.09,51862,0
+WRAP.US,D,20250327,000000,2.07,2.12,1.97,1.98,84992,0
+WRAP.US,D,20250328,000000,1.99,2.0244,1.89,1.9,143260,0
+WRAP.US,D,20250331,000000,1.99,1.99,1.5,1.71,307860,0
+WRAP.US,D,20250401,000000,1.75,1.811,1.55,1.62,214598,0
+WRAP.US,D,20250402,000000,1.6,1.8,1.6,1.66,144182,0
+WRAP.US,D,20250403,000000,1.64,1.76,1.46,1.47,225643,0
+WRAP.US,D,20250404,000000,1.61,1.61,1.35,1.47,370505,0
+WRAP.US,D,20250407,000000,1.39,1.52,1.32,1.4,124235,0
+WRAP.US,D,20250408,000000,1.55,1.5891,1.39,1.41,86094,0
+WRAP.US,D,20250409,000000,1.4,1.57,1.33,1.54,178738,0
+WRAP.US,D,20250410,000000,1.54,1.58,1.4,1.42,93666,0
+WRAP.US,D,20250411,000000,1.43,1.51,1.4,1.48,51584,0
+WRAP.US,D,20250414,000000,1.52,1.5451,1.44,1.48,84151,0
+WRAP.US,D,20250415,000000,1.47,1.53,1.47,1.51,40327,0
+WRAP.US,D,20250416,000000,1.47,1.52,1.4,1.41,90109,0
+WRAP.US,D,20250417,000000,1.45,1.49,1.38,1.46,75557,0
+WRAP.US,D,20250421,000000,1.46,1.5,1.4,1.44,55780,0
+WRAP.US,D,20250422,000000,1.48,1.51,1.4431,1.47,55769,0
+WRAP.US,D,20250423,000000,1.5,1.64,1.5,1.52,85886,0
+WRAP.US,D,20250424,000000,1.51,1.64,1.51,1.6,75228,0
+WRAP.US,D,20250425,000000,1.64,1.65,1.55,1.55,63783,0
+WRAP.US,D,20250428,000000,1.54,1.5987,1.5074,1.52,43480,0
+WRAP.US,D,20250429,000000,1.51,1.59,1.51,1.52,43672,0
+WRAP.US,D,20250430,000000,1.51,1.6,1.46,1.52,102541,0
+WRAP.US,D,20250501,000000,1.52,1.57,1.5,1.53,31876,0
+WRAP.US,D,20250502,000000,1.55,1.6,1.54,1.56,76934,0
+WRAP.US,D,20250505,000000,1.53,1.59,1.52,1.54,39212,0
+WRAP.US,D,20250506,000000,1.52,1.55,1.45,1.5,100821,0
+WRAP.US,D,20250507,000000,1.48,1.5,1.42,1.44,71471,0
+WRAP.US,D,20250508,000000,1.42,1.52,1.42,1.46,87798,0
+WRAP.US,D,20250509,000000,1.5,1.5,1.47,1.47,56113,0
+WRAP.US,D,20250512,000000,1.51,1.58,1.4965,1.52,74487,0
+WRAP.US,D,20250513,000000,1.52,1.55,1.5,1.52,67066,0
+WRAP.US,D,20250514,000000,1.53,1.57,1.5,1.5,79582,0
+WRAP.US,D,20250515,000000,1.51,1.58,1.51,1.53,91183,0
+WRAP.US,D,20250516,000000,1.49,1.55,1.45,1.49,162627,0
+WRAP.US,D,20250519,000000,1.46,1.51,1.41,1.44,170647,0
+WRAP.US,D,20250520,000000,1.44,1.49,1.43,1.43,49034,0
+WRAP.US,D,20250521,000000,1.42,1.4631,1.34,1.37,336081,0
+WRAP.US,D,20250522,000000,1.37,1.44,1.37,1.41,125638,0
+WRAP.US,D,20250523,000000,1.39,1.49,1.3666,1.44,61196,0
+WRAP.US,D,20250527,000000,1.42,1.47,1.42,1.45,67311,0
+WRAP.US,D,20250528,000000,1.43,1.49,1.425,1.45,149747,0
+WRAP.US,D,20250529,000000,1.44,1.5,1.375,1.375,248442,0
+WRAP.US,D,20250530,000000,1.4,1.45,1.3,1.45,380911,0
+WRAP.US,D,20250602,000000,1.44,1.4865,1.4,1.41,86759,0
+WRAP.US,D,20250603,000000,1.42,1.449,1.41,1.43,52026,0
+WRAP.US,D,20250604,000000,1.42,1.48,1.39,1.43,97768,0
+WRAP.US,D,20250605,000000,1.41,1.48,1.37,1.4,93540,0
+WRAP.US,D,20250606,000000,1.41,1.45,1.39,1.41,194961,0
+WRAP.US,D,20250609,000000,1.6,1.6,1.47,1.55,443236,0
+WRAP.US,D,20250610,000000,1.55,1.6,1.5,1.52,183277,0
+WRAP.US,D,20250611,000000,1.58,1.81,1.54,1.81,786348,0
+WRAP.US,D,20250612,000000,1.8,1.81,1.58,1.67,399911,0
+WRAP.US,D,20250613,000000,1.68,1.77,1.6601,1.74,227477,0
+WRAP.US,D,20250616,000000,1.78,1.8,1.69,1.7,146409,0
+WRAP.US,D,20250617,000000,1.69,1.72,1.59,1.63,191287,0
+WRAP.US,D,20250618,000000,1.61,1.62,1.5,1.53,245144,0
+WRAP.US,D,20250620,000000,1.51,1.53,1.48,1.5,224613,0
+WRAP.US,D,20250623,000000,1.48,1.56,1.48,1.56,179093,0
+WRAP.US,D,20250624,000000,1.55,1.58,1.5,1.55,77751,0
+WRAP.US,D,20250625,000000,1.56,1.65,1.5,1.54,354756,0
+WRAP.US,D,20250626,000000,1.53,1.55,1.48,1.51,161223,0
+WRAP.US,D,20250627,000000,1.5,1.6,1.495,1.58,97551,0
+WRAP.US,D,20250630,000000,1.56,1.64,1.52,1.56,85454,0
+WRAP.US,D,20250701,000000,1.54,1.585,1.5101,1.555,65817,0
+WRAP.US,D,20250702,000000,1.56,1.59,1.54,1.55,62596,0
+WRAP.US,D,20250703,000000,1.57,1.6,1.53,1.54,81778,0
+WRAP.US,D,20250707,000000,1.51,1.56,1.5,1.53,107640,0
+WRAP.US,D,20250708,000000,1.53,1.55,1.48,1.51,89987,0
+WRAP.US,D,20250709,000000,1.5,1.55,1.4801,1.5,121242,0
+WRAP.US,D,20250710,000000,1.48,1.55,1.44,1.5,166739,0
+WRAP.US,D,20250711,000000,1.49,1.52,1.44,1.49,303112,0
+WRAP.US,D,20250714,000000,1.49,1.52,1.38,1.41,640492,0
+WRAP.US,D,20250715,000000,1.39,1.44,1.35,1.36,286333,0
+WRAP.US,D,20250716,000000,1.4,1.4,1.3,1.31,243709,0
+WRAP.US,D,20250717,000000,1.31,1.38,1.3089,1.34,139753,0
+WRAP.US,D,20250718,000000,1.38,1.39,1.35,1.365,161060,0
+WRAP.US,D,20250721,000000,1.35,1.44,1.35,1.41,176186,0
+WRAP.US,D,20250722,000000,1.4,1.45,1.39,1.4,166226,0
+WRAP.US,D,20250723,000000,1.45,1.49,1.4,1.47,148472,0
+WRAP.US,D,20250724,000000,1.46,1.5,1.44,1.44,67229,0
+WRAP.US,D,20250725,000000,1.45,1.47,1.39,1.4,68053,0
+WRAP.US,D,20250728,000000,1.39,1.4,1.36,1.37,112640,0
+WRAP.US,D,20250729,000000,1.37,1.4,1.3301,1.34,182350,0
+WRAP.US,D,20250730,000000,1.35,1.37,1.29,1.31,185055,0
+WRAP.US,D,20250731,000000,1.37,1.4,1.33,1.37,85948,0
+WRAP.US,D,20250801,000000,1.34,1.39,1.295,1.34,137893,0
+WRAP.US,D,20250804,000000,1.34,1.37,1.27,1.32,189084,0
+WRAP.US,D,20250805,000000,1.3,1.35,1.2811,1.29,121969,0
+WRAP.US,D,20250806,000000,1.29,1.31,1.25,1.3,147403,0
+WRAP.US,D,20250807,000000,1.31,1.31,1.2,1.23,162367,0
+WRAP.US,D,20250808,000000,1.23,1.27,1.21,1.26,163945,0
+WRAP.US,D,20250811,000000,1.25,1.35,1.2201,1.3,257231,0
+WRAP.US,D,20250812,000000,1.35,1.3854,1.31,1.37,322641,0
+WRAP.US,D,20250813,000000,1.41,1.47,1.3942,1.42,253448,0
+WRAP.US,D,20250814,000000,1.44,1.52,1.4,1.51,444252,0
+WRAP.US,D,20250815,000000,1.55,1.55,1.49,1.53,121570,0
+WRAP.US,D,20250818,000000,1.52,1.54,1.395,1.4,256105,0
+WRAP.US,D,20250819,000000,1.39,1.4,1.26,1.27,277403,0
+WRAP.US,D,20250820,000000,1.366,1.42,1.27,1.41,238466,0
+WRAP.US,D,20250821,000000,1.39,1.44,1.36,1.37,113288,0
+WRAP.US,D,20250822,000000,1.41,1.42,1.36,1.42,154374,0
+WRAP.US,D,20250825,000000,1.39,1.42,1.36,1.36,233233,0
+WRAP.US,D,20250826,000000,1.37,1.3938,1.32,1.35,95684,0
+WRAP.US,D,20250827,000000,1.35,1.3643,1.32,1.32,62816,0
+WRAP.US,D,20250828,000000,1.32,1.36,1.26,1.29,376554,0
+WRAP.US,D,20250829,000000,1.31,1.41,1.3,1.39,573118,0
+WRAP.US,D,20250902,000000,1.41,1.55,1.38,1.52,650934,0
+WRAP.US,D,20250903,000000,1.56,1.59,1.47,1.58,391737,0
+WRAP.US,D,20250904,000000,1.6,1.7996,1.585,1.74,782590,0
+WRAP.US,D,20250905,000000,1.805,1.805,1.6162,1.71,376447,0
+WRAP.US,D,20250908,000000,1.71,1.82,1.6901,1.81,544641,0
+WRAP.US,D,20250909,000000,1.85,1.85,1.6734,1.69,306542,0
+WRAP.US,D,20250910,000000,1.67,1.74,1.6202,1.71,366987,0
+WRAP.US,D,20250911,000000,1.72,1.9263,1.695,1.91,340483,0
+WRAP.US,D,20250912,000000,1.91,2.11,1.87,2.05,665336,0
+WRAP.US,D,20250915,000000,2.08,2.0999,1.88,1.92,395669,0
+WRAP.US,D,20250916,000000,1.91,2.14,1.9,2.1,451766,0
+WRAP.US,D,20250917,000000,2.13,2.32,2.12,2.14,701538,0
+WRAP.US,D,20250918,000000,2.2,2.24,2.09,2.15,392145,0
+WRAP.US,D,20250919,000000,2.38,2.63,2.28,2.59,1858560,0
+WRAP.US,D,20250922,000000,2.63,2.66,2.46,2.56,636728,0
+WRAP.US,D,20250923,000000,2.54,2.58,2.35,2.56,590008,0
+WRAP.US,D,20250924,000000,2.55,2.65,2.345,2.38,442875,0
+WRAP.US,D,20250925,000000,2.35,2.44,2.262,2.28,226199,0
+WRAP.US,D,20250926,000000,2.35,2.41,2.31,2.35,278903,0
+WRAP.US,D,20250929,000000,2.4,2.4,2.19,2.28,377810,0
+WRAP.US,D,20250930,000000,2.25,2.31,2.135,2.17,357298,0
+WRAP.US,D,20251001,000000,2.17,2.36,2.17,2.34,213712,0
+WRAP.US,D,20251002,000000,2.41,2.7,2.3,2.69,565127,0
+WRAP.US,D,20251003,000000,2.75,2.87,2.639,2.77,531570,0
+WRAP.US,D,20251006,000000,2.87,3,2.78,2.82,503435,0
+WRAP.US,D,20251007,000000,2.87,2.8801,2.66,2.84,532526,0
+WRAP.US,D,20251008,000000,2.81,2.88,2.6392,2.74,231031,0
+WRAP.US,D,20251009,000000,2.8,2.86,2.66,2.85,201607,0
+WRAP.US,D,20251010,000000,2.8,2.87,2.51,2.52,526000,0
+WRAP.US,D,20251013,000000,2.59,2.6538,2.5,2.505,313911,0
+WRAP.US,D,20251014,000000,2.5,2.65,2.5,2.59,245544,0
+WRAP.US,D,20251015,000000,2.52,2.6199,2.5,2.53,246185,0
+WRAP.US,D,20251016,000000,2.53,2.6357,2.35,2.35,316885,0
+WRAP.US,D,20251017,000000,2.39,2.411,2.23,2.255,346314,0
+WRAP.US,D,20251020,000000,2.26,2.6,2.26,2.58,366641,0
+WRAP.US,D,20251021,000000,2.62,2.7399,2.56,2.58,278738,0
+WRAP.US,D,20251022,000000,2.55,2.62,2.37,2.39,276368,0
+WRAP.US,D,20251023,000000,2.42,2.58,2.42,2.54,271288,0
+WRAP.US,D,20251024,000000,2.52,2.83,2.4876,2.77,400946,0
+WRAP.US,D,20251027,000000,2.84,2.84,2.58,2.66,329746,0
+WRAP.US,D,20251028,000000,2.66,2.69,2.57,2.66,200819,0
+WRAP.US,D,20251029,000000,2.61,2.75,2.56,2.66,424447,0
+WRAP.US,D,20251030,000000,2.61,2.83,2.5749,2.72,361691,0
+WRAP.US,D,20251031,000000,2.76,2.93,2.75,2.81,781611,0
+WRAP.US,D,20251103,000000,2.86,2.86,2.595,2.61,207336,0
+WRAP.US,D,20251104,000000,2.55,2.5823,2.34,2.39,273759,0
+WRAP.US,D,20251105,000000,2.38,2.49,2.37,2.46,198987,0
+WRAP.US,D,20251106,000000,2.48,2.49,2.22,2.24,210747,0
+WRAP.US,D,20251107,000000,2.22,2.22,1.95,2.055,758465,0
+WRAP.US,D,20251110,000000,2.16,2.2336,2.13,2.14,122642,0
+WRAP.US,D,20251111,000000,2.14,2.25,2.1,2.24,185841,0
+WRAP.US,D,20251112,000000,2.2,2.29,2.06,2.1,402323,0
+WRAP.US,D,20251113,000000,2.09,2.29,2,2.14,345146,0
+WRAP.US,D,20251114,000000,2.12,2.48,2.07,2.42,490867,0
+WRAP.US,D,20251117,000000,2.41,2.46,2.165,2.195,229667,0
+WRAP.US,D,20251118,000000,2.1899,2.2,1.9201,2.03,644514,0
+WRAP.US,D,20251119,000000,2.02,2.06,1.95,1.98,196296,0
+WRAP.US,D,20251120,000000,2.04,2.12,1.96,1.98,180642,0
+WRAP.US,D,20251121,000000,2,2.1115,1.96,2.11,145272,0
+WRAP.US,D,20251124,000000,2.14,2.15,2.01,2.03,256315,0
+WRAP.US,D,20251125,000000,2.04,2.15,2.02,2.1,272526,0
+WRAP.US,D,20251126,000000,2.1,2.23,2.099,2.21,225957,0
+WRAP.US,D,20251128,000000,2.21,2.24,2.14,2.16,56243,0
+WRAP.US,D,20251201,000000,2.12,2.145,2.06,2.06,88335,0
+WRAP.US,D,20251202,000000,2.05,2.11,2.0375,2.08,59011,0
+WRAP.US,D,20251203,000000,2.06,2.13,1.975,2.03,220778,0
+WRAP.US,D,20251204,000000,2.03,2.76,2.02,2.72,2822940,0
+WRAP.US,D,20251205,000000,2.75,2.9,2.66,2.79,1002533,0
+WRAP.US,D,20251208,000000,2.81,2.85,2.63,2.7,533582,0
+WRAP.US,D,20251209,000000,2.76,3,2.71,2.94,665400,0
+WRAP.US,D,20251210,000000,2.95,2.9818,2.81,2.93,316918,0
+WRAP.US,D,20251211,000000,2.88,2.9283,2.6901,2.74,371203,0
+WRAP.US,D,20251212,000000,2.77,2.78,2.4,2.5,376123,0
+WRAP.US,D,20251215,000000,2.56,2.56,2.34,2.34,185633,0
+WRAP.US,D,20251216,000000,2.34,2.3995,2.15,2.19,318414,0
+WRAP.US,D,20251217,000000,2.21,2.29,2.19,2.2,233401,0
+WRAP.US,D,20251218,000000,2.19,2.29,2.18,2.18,156908,0
+WRAP.US,D,20251219,000000,2.16,2.35,2.16,2.28,264064,0
+WRAP.US,D,20251222,000000,2.34,2.36,2.24,2.24,155295,0
+WRAP.US,D,20251223,000000,2.21,2.2583,2.1,2.13,234733,0
+WRAP.US,D,20251224,000000,2.12,2.18,2.0911,2.16,127235,0
+WRAP.US,D,20251226,000000,2.15,2.19,2.095,2.17,138886,0
+WRAP.US,D,20251229,000000,2.12,2.41,2.12,2.33,729892,0
+WRAP.US,D,20251230,000000,2.32,2.57,2.3,2.43,579800,0
+WRAP.US,D,20251231,000000,2.45,2.62,2.36,2.38,711140,0
+WRAP.US,D,20260102,000000,2.47,2.585,2.24,2.58,425985,0
+WRAP.US,D,20260105,000000,2.58,2.72,2.56,2.57,304414,0
+WRAP.US,D,20260106,000000,2.59,2.5944,2.51,2.54,124999,0
+WRAP.US,D,20260107,000000,2.555,2.74,2.5469,2.71,335017,0
+WRAP.US,D,20260108,000000,2.72,2.901,2.7,2.82,722995,0
+WRAP.US,D,20260109,000000,2.82,2.8335,2.6201,2.69,323598,0
+WRAP.US,D,20260112,000000,2.7,3.135,2.6928,3.08,1209849,0
+WRAP.US,D,20260113,000000,3.09,3.15,2.95,3.04,413126,0
+WRAP.US,D,20260114,000000,3.03,3.08,2.895,3.03,300272,0
+WRAP.US,D,20260115,000000,3.01,3.23,2.9641,3.1,490204,0
+WRAP.US,D,20260116,000000,3.14,3.14,2.69,2.79,920763,0
+WRAP.US,D,20260120,000000,2.76,2.78,2.54,2.54,288108,0
+WRAP.US,D,20260121,000000,2.55,2.69,2.36,2.47,453816,0
+WRAP.US,D,20260122,000000,2.51,2.585,2.485,2.58,246941,0
+WRAP.US,D,20260123,000000,2.55,2.58,2.42,2.43,280539,0
+WRAP.US,D,20260126,000000,2.43,2.45,2.29,2.35,400347,0
+WRAP.US,D,20260127,000000,2.35,2.46,2.34,2.41,215649,0
+WRAP.US,D,20260128,000000,2.46,2.58,2.375,2.48,492185,0
+WRAP.US,D,20260129,000000,2.48,2.56,2.22,2.28,447729,0
+WRAP.US,D,20260130,000000,2.28,2.38,2.13,2.18,487296,0
+WRAP.US,D,20260202,000000,2.09,2.115,1.87,2.01,719876,0
+WRAP.US,D,20260203,000000,2.06,2.1098,1.94,2.03,395609,0
+WRAP.US,D,20260204,000000,2,2.07,1.76,1.83,878903,0
+WRAP.US,D,20260205,000000,1.8,1.815,1.65,1.66,557903,0
+WRAP.US,D,20260206,000000,1.78,1.93,1.7,1.87,536215,0
+WRAP.US,D,20260209,000000,1.84,1.881,1.765,1.78,487432,0
+WRAP.US,D,20260210,000000,1.77,1.865,1.73,1.85,292674,0
+WRAP.US,D,20260211,000000,1.89,1.911,1.72,1.74,225951,0
+WRAP.US,D,20260212,000000,1.75,1.84,1.645,1.7,254593,0
+WRAP.US,D,20260213,000000,1.74,1.82,1.74,1.79,168337,0
+WRAP.US,D,20260217,000000,1.76,1.8113,1.705,1.75,235196,0
+WRAP.US,D,20260218,000000,1.75,1.84,1.745,1.745,182976,0
diff --git a/daily/us/nasdaq stocks/3/wsbk.us.txt b/daily/us/nasdaq stocks/3/wsbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ace2242685aaa4eac2bcf4421c4117001b209e9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wsbk.us.txt	
@@ -0,0 +1,196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSBK.US,D,20250502,000000,10.1,10.1,9.2154,9.3,56962,0
+WSBK.US,D,20250505,000000,9.11,9.98,9.11,9.7,143163,0
+WSBK.US,D,20250506,000000,9.75,9.89,9.55,9.69,71607,0
+WSBK.US,D,20250507,000000,9.7,9.79,9.55,9.68,110533,0
+WSBK.US,D,20250508,000000,9.7,9.75,9.45,9.5,148155,0
+WSBK.US,D,20250509,000000,9.41,9.7,9.22,9.33,155318,0
+WSBK.US,D,20250512,000000,9.5,9.5,9.29,9.35,138630,0
+WSBK.US,D,20250513,000000,9.35,9.4,9.29,9.33,153874,0
+WSBK.US,D,20250514,000000,9.29,9.65,9.2161,9.4,122316,0
+WSBK.US,D,20250515,000000,9.445,9.58,9.2,9.29,34595,0
+WSBK.US,D,20250516,000000,9.34,9.5,9.22,9.27,15957,0
+WSBK.US,D,20250519,000000,9.2287,9.26,9.01,9.04,23879,0
+WSBK.US,D,20250520,000000,9.01,9.09,8.91,8.97,57374,0
+WSBK.US,D,20250521,000000,9,9.275,8.96,9.23,87357,0
+WSBK.US,D,20250522,000000,9.08,9.5,9.08,9.45,50948,0
+WSBK.US,D,20250523,000000,9.3955,9.45,9.29,9.42,25852,0
+WSBK.US,D,20250527,000000,9.46,9.46,9.2,9.37,31715,0
+WSBK.US,D,20250528,000000,9.42,9.49,9.35,9.38,26876,0
+WSBK.US,D,20250529,000000,9.35,9.4,9.32,9.39,19002,0
+WSBK.US,D,20250530,000000,9.4,9.47,9.2,9.42,59591,0
+WSBK.US,D,20250602,000000,9.3,9.45,9.3,9.35,15611,0
+WSBK.US,D,20250603,000000,9.3,9.47,9.28,9.37,11276,0
+WSBK.US,D,20250604,000000,9.44,9.4532,9.3,9.36,41846,0
+WSBK.US,D,20250605,000000,9.375,9.48,9.32,9.41,34376,0
+WSBK.US,D,20250606,000000,9.47,9.47,9.13,9.25,23351,0
+WSBK.US,D,20250609,000000,9.31,9.31,9.1116,9.16,18342,0
+WSBK.US,D,20250610,000000,9.2,9.3,9.13,9.18,8416,0
+WSBK.US,D,20250611,000000,9.27,9.27,9.03,9.03,26148,0
+WSBK.US,D,20250612,000000,9.1,9.1,8.93,9.01,11669,0
+WSBK.US,D,20250613,000000,8.91,8.91,8.76,8.76,2817,0
+WSBK.US,D,20250616,000000,8.93,8.93,8.78,8.8,10979,0
+WSBK.US,D,20250617,000000,8.86,9.12,8.76,8.76,39174,0
+WSBK.US,D,20250618,000000,8.77,8.915,8.77,8.84,9416,0
+WSBK.US,D,20250620,000000,8.8,8.9099,8.7788,8.8,145823,0
+WSBK.US,D,20250623,000000,8.84,8.93,8.78,8.8,15958,0
+WSBK.US,D,20250624,000000,8.98,8.98,8.84,8.84,16563,0
+WSBK.US,D,20250625,000000,8.82,8.825,8.76,8.82,6131,0
+WSBK.US,D,20250626,000000,8.905,9.02,8.905,9.02,9783,0
+WSBK.US,D,20250627,000000,8.9632,8.98,8.93,8.98,2220,0
+WSBK.US,D,20250630,000000,8.93,9.01,8.93,8.95,30110,0
+WSBK.US,D,20250701,000000,9,9.04,8.99,8.99,10049,0
+WSBK.US,D,20250702,000000,9.2,9.2,9.1881,9.1881,1316,0
+WSBK.US,D,20250703,000000,9.1113,9.12,9.07,9.07,2448,0
+WSBK.US,D,20250707,000000,9.21,9.25,9.21,9.23,6525,0
+WSBK.US,D,20250708,000000,9.18,9.4,9.18,9.25,17285,0
+WSBK.US,D,20250709,000000,9.13,9.45,9.13,9.3763,3770,0
+WSBK.US,D,20250710,000000,9.4,9.4,9.4,9.4,1122,0
+WSBK.US,D,20250711,000000,9.38,9.5,9.361,9.5,10824,0
+WSBK.US,D,20250714,000000,9.5,9.5,9.38,9.41,3956,0
+WSBK.US,D,20250715,000000,9.3558,9.58,9.3558,9.5,2856,0
+WSBK.US,D,20250716,000000,9.4972,9.4972,9.36,9.49,1973,0
+WSBK.US,D,20250717,000000,9.4866,9.65,9.44,9.48,10917,0
+WSBK.US,D,20250718,000000,9.48,9.48,9.345,9.45,3544,0
+WSBK.US,D,20250721,000000,9.48,9.48,9.34,9.425,10894,0
+WSBK.US,D,20250722,000000,9.36,9.48,9.35,9.4,6051,0
+WSBK.US,D,20250724,000000,9.44,9.56,9.44,9.51,6518,0
+WSBK.US,D,20250725,000000,9.48,9.49,9.45,9.49,2737,0
+WSBK.US,D,20250728,000000,9.47,9.49,9.47,9.49,8437,0
+WSBK.US,D,20250730,000000,9.49,9.555,9.49,9.555,1252,0
+WSBK.US,D,20250731,000000,9.45,9.5,9.45,9.46,2561,0
+WSBK.US,D,20250801,000000,9.45,9.66,9.45,9.45,5116,0
+WSBK.US,D,20250804,000000,9.36,9.44,9.36,9.44,615,0
+WSBK.US,D,20250805,000000,9.43,9.64,9.4001,9.64,685,0
+WSBK.US,D,20250806,000000,9.42,9.62,9.42,9.62,665,0
+WSBK.US,D,20250807,000000,9.5415,9.5415,9.43,9.43,477,0
+WSBK.US,D,20250808,000000,9.64,9.65,9.4301,9.49,6386,0
+WSBK.US,D,20250811,000000,9.46,9.46,9.3005,9.4,23239,0
+WSBK.US,D,20250812,000000,9.28,9.306,9.2,9.2,31531,0
+WSBK.US,D,20250813,000000,9.19,9.3683,9.19,9.21,4117,0
+WSBK.US,D,20250814,000000,9.295,9.295,9.295,9.295,228,0
+WSBK.US,D,20250815,000000,9.22,9.42,9.22,9.42,1493,0
+WSBK.US,D,20250818,000000,9.305,9.39,9.21,9.35,12408,0
+WSBK.US,D,20250819,000000,9.39,9.39,9.31,9.3701,3813,0
+WSBK.US,D,20250820,000000,9.44,9.44,9.38,9.38,2145,0
+WSBK.US,D,20250821,000000,9.38,9.44,9.3644,9.44,2697,0
+WSBK.US,D,20250822,000000,9.47,9.49,9.32,9.32,18394,0
+WSBK.US,D,20250825,000000,9.47,9.47,9.385,9.385,2071,0
+WSBK.US,D,20250826,000000,9.37,9.46,9.3,9.4587,4729,0
+WSBK.US,D,20250827,000000,9.48,9.49,9.42,9.42,6412,0
+WSBK.US,D,20250828,000000,9.4578,9.4578,9.45,9.45,988,0
+WSBK.US,D,20250829,000000,9.4848,9.4848,9.43,9.4495,11373,0
+WSBK.US,D,20250902,000000,9.435,9.4795,9.435,9.4535,5511,0
+WSBK.US,D,20250903,000000,9.4607,9.5325,9.46,9.5,5982,0
+WSBK.US,D,20250904,000000,9.5001,9.5199,9.46,9.4708,5366,0
+WSBK.US,D,20250905,000000,9.45,9.5499,9.45,9.5499,21832,0
+WSBK.US,D,20250908,000000,9.47,9.54,9.47,9.52,1885,0
+WSBK.US,D,20250909,000000,9.5314,9.5999,9.48,9.48,9263,0
+WSBK.US,D,20250910,000000,9.5295,9.5295,9.48,9.5097,4011,0
+WSBK.US,D,20250911,000000,9.5,9.52,9.49,9.49,4797,0
+WSBK.US,D,20250912,000000,9.5,9.5295,9.47,9.477,8328,0
+WSBK.US,D,20250915,000000,9.5,9.53,9.47,9.4795,4159,0
+WSBK.US,D,20250916,000000,9.5,9.5,9.47,9.5,4211,0
+WSBK.US,D,20250917,000000,9.4886,9.5,9.48,9.5,6531,0
+WSBK.US,D,20250918,000000,9.4951,9.565,9.495,9.5,10062,0
+WSBK.US,D,20250919,000000,9.54,9.6,9.526,9.59,10490,0
+WSBK.US,D,20250922,000000,9.6,9.6,9.55,9.59,1545,0
+WSBK.US,D,20250923,000000,9.6,9.6,9.563,9.6,1900,0
+WSBK.US,D,20250924,000000,9.6,9.6,9.53,9.5624,6149,0
+WSBK.US,D,20250925,000000,9.5,9.63,9.4998,9.525,25992,0
+WSBK.US,D,20250926,000000,9.5001,9.6,9.5,9.555,12231,0
+WSBK.US,D,20250929,000000,9.51,9.59,9.51,9.52,1390,0
+WSBK.US,D,20250930,000000,9.51,9.59,9.47,9.55,10316,0
+WSBK.US,D,20251001,000000,9.5138,9.5991,9.5109,9.555,6362,0
+WSBK.US,D,20251002,000000,9.48,9.6,9.47,9.51,17020,0
+WSBK.US,D,20251003,000000,9.63,9.73,9.56,9.73,2676,0
+WSBK.US,D,20251006,000000,9.63,9.7,9.6,9.7,10836,0
+WSBK.US,D,20251007,000000,9.6553,9.74,9.6553,9.7,3234,0
+WSBK.US,D,20251008,000000,9.69,9.74,9.65,9.69,3540,0
+WSBK.US,D,20251009,000000,9.69,9.75,9.67,9.7,8004,0
+WSBK.US,D,20251010,000000,9.72,9.72,9.58,9.59,3746,0
+WSBK.US,D,20251013,000000,9.6618,9.7359,9.58,9.7359,629,0
+WSBK.US,D,20251014,000000,9.65,9.65,9.65,9.65,307,0
+WSBK.US,D,20251015,000000,9.72,9.73,9.7,9.71,2546,0
+WSBK.US,D,20251016,000000,9.72,9.73,9.57,9.6,2778,0
+WSBK.US,D,20251017,000000,9.67,9.67,9.51,9.51,7177,0
+WSBK.US,D,20251020,000000,9.5,9.64,9.46,9.48,4592,0
+WSBK.US,D,20251021,000000,9.5,9.66,9.46,9.63,6282,0
+WSBK.US,D,20251022,000000,9.51,9.62,9.47,9.47,3627,0
+WSBK.US,D,20251023,000000,9.6,9.64,9.5,9.63,5502,0
+WSBK.US,D,20251024,000000,9.51,9.54,9.51,9.51,3388,0
+WSBK.US,D,20251027,000000,9.62,9.62,9.62,9.62,200,0
+WSBK.US,D,20251028,000000,9.59,9.65,9.59,9.65,5815,0
+WSBK.US,D,20251029,000000,9.59,9.62,9.51,9.51,5711,0
+WSBK.US,D,20251030,000000,9.575,9.6,9.575,9.6,495,0
+WSBK.US,D,20251031,000000,9.5635,9.6,9.5635,9.6,810,0
+WSBK.US,D,20251103,000000,9.64,9.64,9.54,9.63,1692,0
+WSBK.US,D,20251105,000000,9.63,9.63,9.6299,9.6299,1625,0
+WSBK.US,D,20251106,000000,9.62,9.62,9.5805,9.62,1297,0
+WSBK.US,D,20251110,000000,9.62,9.62,9.62,9.62,160,0
+WSBK.US,D,20251111,000000,9.62,9.62,9.6,9.62,465,0
+WSBK.US,D,20251112,000000,9.64,9.64,9.57,9.57,440,0
+WSBK.US,D,20251113,000000,9.6,9.64,9.6,9.64,508,0
+WSBK.US,D,20251114,000000,9.605,9.605,9.57,9.57,1106,0
+WSBK.US,D,20251117,000000,9.64,9.64,9.64,9.64,284,0
+WSBK.US,D,20251118,000000,9.57,9.64,9.52,9.64,3194,0
+WSBK.US,D,20251119,000000,9.64,9.64,9.6,9.6,255,0
+WSBK.US,D,20251120,000000,9.6,9.63,9.56,9.59,10823,0
+WSBK.US,D,20251121,000000,9.6,9.6,9.56,9.5925,7429,0
+WSBK.US,D,20251124,000000,9.6088,9.67,9.55,9.6,4979,0
+WSBK.US,D,20251125,000000,9.65,9.67,9.58,9.58,10888,0
+WSBK.US,D,20251126,000000,9.615,9.66,9.55,9.56,42202,0
+WSBK.US,D,20251128,000000,9.6,9.6301,9.6,9.61,3258,0
+WSBK.US,D,20251201,000000,9.645,9.69,9.58,9.67,6838,0
+WSBK.US,D,20251202,000000,9.6001,9.634,9.578,9.58,10405,0
+WSBK.US,D,20251203,000000,9.6,9.6236,9.56,9.59,18926,0
+WSBK.US,D,20251204,000000,9.57,9.61,9.57,9.5998,7048,0
+WSBK.US,D,20251205,000000,9.61,9.61,9.59,9.5967,2980,0
+WSBK.US,D,20251208,000000,9.61,9.65,9.59,9.6,25354,0
+WSBK.US,D,20251209,000000,9.68,9.81,9.6,9.7525,26650,0
+WSBK.US,D,20251210,000000,9.79,9.85,9.71,9.74,5606,0
+WSBK.US,D,20251211,000000,9.75,9.85,9.74,9.83,13738,0
+WSBK.US,D,20251212,000000,9.7742,9.89,9.75,9.878,20682,0
+WSBK.US,D,20251215,000000,9.8,10,9.8,9.97,42582,0
+WSBK.US,D,20251216,000000,9.98,9.99,9.89,9.96,19015,0
+WSBK.US,D,20251217,000000,9.98,10.23,9.98,10.23,36916,0
+WSBK.US,D,20251218,000000,10.24,10.32,10.16,10.315,20615,0
+WSBK.US,D,20251219,000000,10.28,10.46,10.28,10.44,15871,0
+WSBK.US,D,20251222,000000,10.45,10.45,10.1701,10.4,10941,0
+WSBK.US,D,20251223,000000,10.35,10.405,10.21,10.34,17194,0
+WSBK.US,D,20251224,000000,10.36,10.36,10.2,10.275,4017,0
+WSBK.US,D,20251226,000000,10.3,10.33,10.25,10.33,1682,0
+WSBK.US,D,20251229,000000,10.34,10.34,10.17,10.25,10224,0
+WSBK.US,D,20251230,000000,10.23,10.3,10.1701,10.2999,18109,0
+WSBK.US,D,20251231,000000,10.39,10.45,10.39,10.45,9699,0
+WSBK.US,D,20260102,000000,10.37,10.45,10.36,10.44,28834,0
+WSBK.US,D,20260105,000000,10.41,10.99,10.41,10.95,40153,0
+WSBK.US,D,20260106,000000,10.785,10.95,10.7601,10.83,24425,0
+WSBK.US,D,20260107,000000,10.915,10.98,10.84,10.9,14019,0
+WSBK.US,D,20260108,000000,10.84,11.24,10.84,11.2,10651,0
+WSBK.US,D,20260109,000000,11.045,11.045,10.91,10.91,3029,0
+WSBK.US,D,20260112,000000,10.775,10.9,10.775,10.9,948,0
+WSBK.US,D,20260113,000000,10.78,10.94,10.78,10.875,6592,0
+WSBK.US,D,20260114,000000,10.92,10.92,10.87,10.87,3846,0
+WSBK.US,D,20260115,000000,10.8919,10.97,10.805,10.96,4305,0
+WSBK.US,D,20260120,000000,10.7999,10.84,10.7514,10.84,3746,0
+WSBK.US,D,20260121,000000,10.899,11.05,10.899,11.03,5913,0
+WSBK.US,D,20260122,000000,10.936,11.24,10.936,11.085,6735,0
+WSBK.US,D,20260123,000000,10.93,11.0396,10.93,11.0396,1293,0
+WSBK.US,D,20260126,000000,10.7517,11,10.7517,11,1189,0
+WSBK.US,D,20260127,000000,10.96,11.089,10.58,10.9,8060,0
+WSBK.US,D,20260128,000000,10.905,11,10.905,11,4444,0
+WSBK.US,D,20260129,000000,10.975,11.14,10.975,11.14,6392,0
+WSBK.US,D,20260130,000000,11.02,11.02,11.02,11.02,428,0
+WSBK.US,D,20260202,000000,11.13,11.41,11.0784,11.4,31369,0
+WSBK.US,D,20260203,000000,11.3,11.95,11.3,11.95,10106,0
+WSBK.US,D,20260204,000000,11.9494,11.95,11.725,11.8308,13312,0
+WSBK.US,D,20260205,000000,11.99,12,11.36,12,3111,0
+WSBK.US,D,20260206,000000,12,12,11.81,11.96,28451,0
+WSBK.US,D,20260209,000000,11.9599,12,11.8801,12,3299,0
+WSBK.US,D,20260210,000000,11.84,12.19,11.83,12.1,9239,0
+WSBK.US,D,20260211,000000,12.2,12.23,12.085,12.1935,5435,0
+WSBK.US,D,20260212,000000,12.25,13.32,11.9296,12.6,48711,0
+WSBK.US,D,20260213,000000,12.43,12.8514,12.43,12.7,5104,0
+WSBK.US,D,20260217,000000,12.5,13.29,12.5,13.265,39416,0
+WSBK.US,D,20260218,000000,13.32,13.385,13,13.1,48162,0
diff --git a/daily/us/nasdaq stocks/3/wvvip.us.txt b/daily/us/nasdaq stocks/3/wvvip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1aa49c092cd68b36d532eb53c092c33bb53f7c3b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wvvip.us.txt	
@@ -0,0 +1,1680 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WVVIP.US,D,20161128,000000,5.1405,5.1405,4.0631,4.0631,257,0
+WVVIP.US,D,20161205,000000,4.474,4.474,4.474,4.474,159,0
+WVVIP.US,D,20161215,000000,4.6843,4.6843,4.6843,4.6843,214,0
+WVVIP.US,D,20161222,000000,5.7359,5.7359,5.657,5.657,277,0
+WVVIP.US,D,20161228,000000,4.7799,4.9233,4.7799,4.9233,330,0
+WVVIP.US,D,20170109,000000,5.2579,5.2579,5.2579,5.2579,314,0
+WVVIP.US,D,20170110,000000,5.5925,5.5925,5.3038,5.3038,314,0
+WVVIP.US,D,20170111,000000,5.5925,5.5925,5.4013,5.4013,1098,0
+WVVIP.US,D,20170112,000000,5.6403,5.6403,5.6403,5.6403,241,0
+WVVIP.US,D,20170126,000000,6.2043,6.2043,6.2043,6.2043,105,0
+WVVIP.US,D,20170127,000000,5.6403,5.6403,5.6403,5.6403,105,0
+WVVIP.US,D,20170130,000000,5.0093,5.0093,5.0093,5.0093,983,0
+WVVIP.US,D,20170131,000000,5.1814,5.1814,5.1814,5.1814,105,0
+WVVIP.US,D,20170201,000000,5.2101,5.2101,5.2005,5.2005,262,0
+WVVIP.US,D,20170208,000000,5.4873,5.4873,5.4873,5.4873,233,0
+WVVIP.US,D,20170209,000000,5.7646,5.7646,5.7359,5.7359,1545,0
+WVVIP.US,D,20170221,000000,5.4969,5.6103,5.4252,5.6103,1569,0
+WVVIP.US,D,20170227,000000,5.2101,5.3033,5.2101,5.3033,209,0
+WVVIP.US,D,20170307,000000,5.4014,5.5829,5.4013,5.5829,2092,0
+WVVIP.US,D,20170323,000000,5.5829,5.5925,5.5829,5.5925,701,0
+WVVIP.US,D,20170329,000000,5.5925,5.5925,5.5925,5.5925,105,0
+WVVIP.US,D,20170403,000000,5.7359,5.7359,5.7359,5.7359,533,0
+WVVIP.US,D,20170404,000000,5.8793,5.8793,5.8793,5.8793,209,0
+WVVIP.US,D,20170412,000000,5.4969,5.4969,5.2579,5.258,1359,0
+WVVIP.US,D,20170420,000000,5.8602,5.8602,5.8602,5.8602,124,0
+WVVIP.US,D,20170428,000000,5.7359,7.1603,5.7239,7.1603,1349,0
+WVVIP.US,D,20170501,000000,7.1699,7.1699,6.6536,6.6919,694,0
+WVVIP.US,D,20170505,000000,5.3153,5.3153,4.9711,4.9711,533,0
+WVVIP.US,D,20170510,000000,4.9711,4.9711,4.7845,4.971,1504,0
+WVVIP.US,D,20170519,000000,4.9711,4.9711,4.8755,4.9711,1067,0
+WVVIP.US,D,20170525,000000,5.2555,5.2579,5.2555,5.2579,429,0
+WVVIP.US,D,20170627,000000,4.8277,4.8277,4.8277,4.8277,209,0
+WVVIP.US,D,20170628,000000,4.8277,5.1956,4.8277,5.1956,857,0
+WVVIP.US,D,20170706,000000,4.8277,4.8277,4.8277,4.8277,360,0
+WVVIP.US,D,20170707,000000,4.8277,4.8277,4.8277,4.8277,633,0
+WVVIP.US,D,20170718,000000,5.1623,8.6038,5.1623,6.7301,3719,0
+WVVIP.US,D,20170719,000000,5.3535,5.8984,5.3535,5.8984,753,0
+WVVIP.US,D,20170721,000000,5.3917,5.4491,5.0189,5.0189,2615,0
+WVVIP.US,D,20170724,000000,4.9463,5.2101,4.8278,5.2101,1569,0
+WVVIP.US,D,20170726,000000,5.0858,5.1719,5.0858,5.1719,209,0
+WVVIP.US,D,20170728,000000,5.1623,5.1623,5.0667,5.0667,209,0
+WVVIP.US,D,20170804,000000,5.0667,5.3215,4.8373,4.9233,1153,0
+WVVIP.US,D,20170807,000000,4.9233,4.952,4.8755,4.8755,1046,0
+WVVIP.US,D,20170808,000000,4.9233,4.9233,4.9233,4.9233,1360,0
+WVVIP.US,D,20170809,000000,4.7799,4.7799,4.7799,4.7799,1057,0
+WVVIP.US,D,20170810,000000,5.0571,5.0571,5.0571,5.0571,183,0
+WVVIP.US,D,20170811,000000,4.6843,4.6843,4.6843,4.6843,106,0
+WVVIP.US,D,20170815,000000,4.541,4.541,4.541,4.541,837,0
+WVVIP.US,D,20170816,000000,5.2579,5.2579,5.1766,5.234,1491,0
+WVVIP.US,D,20170817,000000,4.7799,4.9286,4.7799,4.9286,2871,0
+WVVIP.US,D,20170818,000000,5.2579,5.2579,4.9329,4.9329,1004,0
+WVVIP.US,D,20170821,000000,5.2579,5.2579,4.8755,4.8755,314,0
+WVVIP.US,D,20170822,000000,4.7799,4.7799,4.6843,4.6843,3086,0
+WVVIP.US,D,20170825,000000,4.6365,4.6365,4.6365,4.6365,471,0
+WVVIP.US,D,20170830,000000,4.6844,4.6844,4.6843,4.6843,1046,0
+WVVIP.US,D,20170831,000000,4.8277,4.8277,4.7799,4.8277,1784,0
+WVVIP.US,D,20170901,000000,4.8755,4.8755,4.8755,4.8755,4308,0
+WVVIP.US,D,20170905,000000,4.952,5.0667,4.4358,4.4358,1830,0
+WVVIP.US,D,20170907,000000,4.5979,4.5979,4.5979,4.5979,209,0
+WVVIP.US,D,20170908,000000,5.0667,5.0667,5.0571,5.0571,628,0
+WVVIP.US,D,20170911,000000,5.0189,5.0189,5.0189,5.0189,525,0
+WVVIP.US,D,20170912,000000,4.7799,4.7799,4.6843,4.6843,344,0
+WVVIP.US,D,20170913,000000,4.9711,5.277,4.6174,5.277,2879,0
+WVVIP.US,D,20170915,000000,5.2579,5.2579,5.2579,5.2579,209,0
+WVVIP.US,D,20170918,000000,5.4013,5.4013,5.3535,5.3535,523,0
+WVVIP.US,D,20170919,000000,5.2579,5.2579,5.2579,5.2579,523,0
+WVVIP.US,D,20170920,000000,5.2579,5.2579,5.2579,5.2579,209,0
+WVVIP.US,D,20170922,000000,5.2675,5.2675,5.2675,5.2675,212,0
+WVVIP.US,D,20170926,000000,5.6215,5.6215,5.6215,5.6215,523,0
+WVVIP.US,D,20170927,000000,5.4567,5.4567,5.4567,5.4567,105,0
+WVVIP.US,D,20170928,000000,5.2579,5.2579,5.2579,5.2579,105,0
+WVVIP.US,D,20171002,000000,5.5494,5.5924,5.5494,5.5924,523,0
+WVVIP.US,D,20171004,000000,5.3535,5.3535,5.3535,5.3535,1151,0
+WVVIP.US,D,20171017,000000,5.5447,5.5447,5.5447,5.5447,366,0
+WVVIP.US,D,20171019,000000,5.4969,5.4969,5.4371,5.4371,209,0
+WVVIP.US,D,20171024,000000,5.5447,5.5447,5.4443,5.4443,209,0
+WVVIP.US,D,20171025,000000,5.5447,5.5447,5.5447,5.5447,105,0
+WVVIP.US,D,20171027,000000,5.4863,5.4969,5.4863,5.4969,209,0
+WVVIP.US,D,20171030,000000,5.342,5.342,5.342,5.342,314,0
+WVVIP.US,D,20171031,000000,5.4969,5.4969,5.4862,5.4863,1046,0
+WVVIP.US,D,20171101,000000,5.3535,5.3642,5.3535,5.3642,439,0
+WVVIP.US,D,20171102,000000,5.4969,5.5447,5.4969,5.5447,372,0
+WVVIP.US,D,20171103,000000,5.5447,5.5447,5.5447,5.5447,304,0
+WVVIP.US,D,20171110,000000,5.4174,5.4174,5.4174,5.4174,105,0
+WVVIP.US,D,20171114,000000,5.2579,5.3535,5.234,5.234,1249,0
+WVVIP.US,D,20171115,000000,4.8086,4.8086,4.8086,4.8086,105,0
+WVVIP.US,D,20171122,000000,5.0189,5.0189,5.0189,5.0189,157,0
+WVVIP.US,D,20171128,000000,5.2578,5.2579,5.2101,5.2579,418,0
+WVVIP.US,D,20171129,000000,4.8755,4.8755,4.8755,4.8755,105,0
+WVVIP.US,D,20171205,000000,5.2579,5.2579,5.2579,5.2579,262,0
+WVVIP.US,D,20171206,000000,4.9711,5.0623,4.9233,4.9233,3138,0
+WVVIP.US,D,20171214,000000,4.8182,4.8182,4.7799,4.8182,1599,0
+WVVIP.US,D,20171221,000000,4.7799,4.7799,3.9864,4.5887,1381,0
+WVVIP.US,D,20171226,000000,4.5887,4.5979,4.1298,4.1298,1152,0
+WVVIP.US,D,20171227,000000,5.2197,5.7359,5.0954,5.6021,2822,0
+WVVIP.US,D,20171228,000000,5.4491,5.4491,4.8564,4.8564,685,0
+WVVIP.US,D,20171229,000000,4.7799,4.9807,4.235,4.9807,1946,0
+WVVIP.US,D,20180102,000000,5.3917,5.3917,5.3917,5.3917,567,0
+WVVIP.US,D,20180103,000000,5.3535,5.3535,5.3535,5.3535,524,0
+WVVIP.US,D,20180104,000000,4.6391,4.6391,4.6391,4.6391,523,0
+WVVIP.US,D,20180108,000000,4.8277,4.8277,4.8277,4.8277,105,0
+WVVIP.US,D,20180110,000000,4.3019,4.3402,4.3019,4.3019,853,0
+WVVIP.US,D,20180111,000000,4.3019,4.4317,4.3019,4.4317,641,0
+WVVIP.US,D,20180117,000000,4.3019,4.3975,4.2541,4.3019,3689,0
+WVVIP.US,D,20180118,000000,4.3497,4.3497,4.3497,4.3497,338,0
+WVVIP.US,D,20180122,000000,4.3148,4.3148,4.1585,4.2064,4899,0
+WVVIP.US,D,20180123,000000,4.3459,4.3727,4.3146,4.3183,2955,0
+WVVIP.US,D,20180125,000000,4.4453,4.552,4.3911,4.3911,1046,0
+WVVIP.US,D,20180126,000000,4.3266,4.3402,4.3019,4.3019,2440,0
+WVVIP.US,D,20180129,000000,4.3019,4.5428,4.3019,4.3628,1075,0
+WVVIP.US,D,20180130,000000,4.3975,4.4859,4.3975,4.4525,843,0
+WVVIP.US,D,20180131,000000,4.4453,4.4463,4.3497,4.3975,3718,0
+WVVIP.US,D,20180202,000000,4.3019,4.388,4.3019,4.3784,9224,0
+WVVIP.US,D,20180205,000000,4.3975,4.4186,4.2063,4.2063,1721,0
+WVVIP.US,D,20180206,000000,4.6365,4.6365,4.5208,4.5208,314,0
+WVVIP.US,D,20180207,000000,4.5553,4.6413,4.5553,4.6413,533,0
+WVVIP.US,D,20180208,000000,4.2541,4.6764,4.2541,4.6764,816,0
+WVVIP.US,D,20180212,000000,4.3497,4.3497,4.3497,4.3497,544,0
+WVVIP.US,D,20180214,000000,4.6112,4.6112,4.6112,4.6112,692,0
+WVVIP.US,D,20180215,000000,4.6843,4.7799,4.6843,4.7799,972,0
+WVVIP.US,D,20180220,000000,4.6365,4.7799,4.6365,4.7799,1046,0
+WVVIP.US,D,20180223,000000,4.7799,4.7799,4.7799,4.7799,907,0
+WVVIP.US,D,20180227,000000,4.8803,4.8803,4.3115,4.3115,4276,0
+WVVIP.US,D,20180301,000000,4.9233,4.9233,4.9233,4.9233,406,0
+WVVIP.US,D,20180302,000000,4.8564,5.0189,4.7799,4.7799,1151,0
+WVVIP.US,D,20180306,000000,4.3497,4.3497,4.3019,4.3019,680,0
+WVVIP.US,D,20180307,000000,4.4453,4.4931,4.4453,4.4453,937,0
+WVVIP.US,D,20180314,000000,4.9233,4.9233,4.2924,4.2924,3876,0
+WVVIP.US,D,20180315,000000,4.2541,4.2541,4.1834,4.254,1816,0
+WVVIP.US,D,20180323,000000,4.4358,4.4358,4.4358,4.4358,117,0
+WVVIP.US,D,20180326,000000,4.4453,4.4453,4.4453,4.4453,105,0
+WVVIP.US,D,20180327,000000,4.2866,4.2866,4.2541,4.2866,2263,0
+WVVIP.US,D,20180328,000000,4.2541,4.2541,4.2541,4.2541,105,0
+WVVIP.US,D,20180329,000000,4.6365,4.6365,4.6365,4.6365,939,0
+WVVIP.US,D,20180402,000000,4.4453,4.4453,4.4453,4.4453,213,0
+WVVIP.US,D,20180404,000000,4.5409,4.5409,4.5084,4.5084,2720,0
+WVVIP.US,D,20180411,000000,4.5409,4.5409,4.5409,4.5409,1103,0
+WVVIP.US,D,20180413,000000,4.4453,4.4453,4.4453,4.4453,105,0
+WVVIP.US,D,20180416,000000,4.5409,4.5409,4.5409,4.5409,209,0
+WVVIP.US,D,20180420,000000,4.5122,4.5122,4.4453,4.4666,4603,0
+WVVIP.US,D,20180425,000000,4.5306,4.6365,4.5306,4.636,1701,0
+WVVIP.US,D,20180426,000000,4.627,4.6351,4.627,4.6351,1365,0
+WVVIP.US,D,20180430,000000,4.5218,4.5218,4.5188,4.5198,450,0
+WVVIP.US,D,20180503,000000,4.5122,4.5123,4.5122,4.5123,1778,0
+WVVIP.US,D,20180504,000000,4.5409,4.5409,4.5409,4.5409,202,0
+WVVIP.US,D,20180507,000000,4.5753,4.5758,4.5409,4.5758,3320,0
+WVVIP.US,D,20180508,000000,4.5686,4.5686,4.5686,4.5686,496,0
+WVVIP.US,D,20180509,000000,4.5186,4.5409,4.5186,4.5266,6172,0
+WVVIP.US,D,20180511,000000,4.5288,4.5409,4.5288,4.5404,4826,0
+WVVIP.US,D,20180514,000000,5.0189,5.0189,5.0189,5.0189,105,0
+WVVIP.US,D,20180517,000000,4.5409,4.6222,4.5409,4.6126,5753,0
+WVVIP.US,D,20180518,000000,4.6089,4.6089,4.6089,4.6089,314,0
+WVVIP.US,D,20180525,000000,4.4931,4.5314,4.4931,4.4931,2734,0
+WVVIP.US,D,20180529,000000,4.9424,4.9424,4.4676,4.4676,314,0
+WVVIP.US,D,20180530,000000,4.4453,4.4453,4.4453,4.4453,209,0
+WVVIP.US,D,20180601,000000,4.4453,4.4453,4.4453,4.4453,601,0
+WVVIP.US,D,20180605,000000,4.7895,4.7895,4.7895,4.7895,256,0
+WVVIP.US,D,20180606,000000,4.5887,4.5887,4.4453,4.4453,732,0
+WVVIP.US,D,20180607,000000,4.2541,4.2541,4.2541,4.2541,209,0
+WVVIP.US,D,20180608,000000,4.6152,4.6152,4.2541,4.2541,636,0
+WVVIP.US,D,20180611,000000,4.2669,4.2669,4.2541,4.2541,1424,0
+WVVIP.US,D,20180615,000000,4.6365,4.7729,4.6365,4.645,2071,0
+WVVIP.US,D,20180618,000000,4.7321,4.7416,4.7321,4.7409,1497,0
+WVVIP.US,D,20180620,000000,4.7684,4.7684,4.7684,4.7684,105,0
+WVVIP.US,D,20180622,000000,4.7799,4.7799,4.7799,4.7799,628,0
+WVVIP.US,D,20180625,000000,4.7707,4.7707,4.7707,4.7707,1046,0
+WVVIP.US,D,20180627,000000,4.3975,4.5505,4.3975,4.5505,628,0
+WVVIP.US,D,20180629,000000,4.7799,4.7799,4.7799,4.7799,157,0
+WVVIP.US,D,20180705,000000,4.7569,4.7569,4.7569,4.7569,1046,0
+WVVIP.US,D,20180706,000000,4.5641,4.5641,4.5641,4.5641,107,0
+WVVIP.US,D,20180709,000000,4.7799,4.7799,4.5505,4.5505,3452,0
+WVVIP.US,D,20180716,000000,4.3975,4.3975,4.3968,4.3968,1033,0
+WVVIP.US,D,20180718,000000,4.3975,4.3975,4.3975,4.3975,314,0
+WVVIP.US,D,20180727,000000,4.2542,4.2626,4.2542,4.2626,1407,0
+WVVIP.US,D,20180730,000000,4.2541,4.2541,4.2541,4.2541,314,0
+WVVIP.US,D,20180803,000000,4.7509,4.7799,4.7509,4.7799,209,0
+WVVIP.US,D,20180807,000000,4.6365,4.6365,4.6365,4.6365,314,0
+WVVIP.US,D,20180813,000000,4.7321,4.7321,4.7321,4.7321,1046,0
+WVVIP.US,D,20180815,000000,4.7586,4.7586,4.7586,4.7586,558,0
+WVVIP.US,D,20180816,000000,4.3975,4.3975,4.3975,4.3975,146,0
+WVVIP.US,D,20180817,000000,4.5887,4.5897,4.5887,4.5897,1175,0
+WVVIP.US,D,20180820,000000,4.5288,4.5288,4.5288,4.5288,607,0
+WVVIP.US,D,20180822,000000,4.7799,4.7799,4.7799,4.7799,209,0
+WVVIP.US,D,20180824,000000,4.7799,4.7799,4.7799,4.7799,105,0
+WVVIP.US,D,20180829,000000,4.7799,4.7799,4.7045,4.7045,209,0
+WVVIP.US,D,20180904,000000,4.7572,4.7572,4.7572,4.7572,209,0
+WVVIP.US,D,20180907,000000,4.7584,4.7584,4.7584,4.7584,336,0
+WVVIP.US,D,20180910,000000,4.7346,4.7346,4.7346,4.7346,105,0
+WVVIP.US,D,20180919,000000,4.5887,4.598,4.5887,4.5887,2452,0
+WVVIP.US,D,20180924,000000,4.6556,4.6556,4.6556,4.6556,302,0
+WVVIP.US,D,20180926,000000,4.616,4.616,4.616,4.616,209,0
+WVVIP.US,D,20180927,000000,4.3652,4.3652,4.3652,4.3652,235,0
+WVVIP.US,D,20181001,000000,4.5471,4.5471,4.5471,4.5471,105,0
+WVVIP.US,D,20181002,000000,4.4381,4.4381,4.4381,4.4381,209,0
+WVVIP.US,D,20181003,000000,4.5408,4.5408,4.5204,4.5204,1046,0
+WVVIP.US,D,20181004,000000,4.493,4.493,4.493,4.493,523,0
+WVVIP.US,D,20181008,000000,4.4726,4.4726,4.2504,4.2504,314,0
+WVVIP.US,D,20181010,000000,4.2541,4.319,4.2063,4.2254,2265,0
+WVVIP.US,D,20181011,000000,4.4721,4.4721,4.4721,4.4721,209,0
+WVVIP.US,D,20181017,000000,4.4621,4.4621,4.4621,4.4621,209,0
+WVVIP.US,D,20181024,000000,4.4834,4.4931,4.474,4.4836,4916,0
+WVVIP.US,D,20181026,000000,4.3923,4.3923,4.3923,4.3923,105,0
+WVVIP.US,D,20181029,000000,4.4802,4.4802,4.3707,4.3707,915,0
+WVVIP.US,D,20181031,000000,4.493,4.493,4.493,4.493,366,0
+WVVIP.US,D,20181102,000000,4.5194,4.5194,4.5194,4.5194,209,0
+WVVIP.US,D,20181105,000000,4.4931,4.4931,4.4931,4.4931,111,0
+WVVIP.US,D,20181108,000000,4.4518,4.4518,4.4518,4.4518,2448,0
+WVVIP.US,D,20181109,000000,4.4931,4.4931,4.4931,4.4931,1082,0
+WVVIP.US,D,20181112,000000,4.5409,4.5409,4.5409,4.5409,105,0
+WVVIP.US,D,20181114,000000,4.7799,4.7799,4.7799,4.7799,105,0
+WVVIP.US,D,20181116,000000,4.4121,4.4121,4.4121,4.4121,418,0
+WVVIP.US,D,20181120,000000,4.6922,4.6922,4.6922,4.6922,340,0
+WVVIP.US,D,20181121,000000,4.5758,4.5758,4.5758,4.5758,157,0
+WVVIP.US,D,20181126,000000,5.0093,5.0093,4.3115,4.3115,314,0
+WVVIP.US,D,20181127,000000,5.0093,5.0093,5.0093,5.0093,418,0
+WVVIP.US,D,20181203,000000,5.0189,5.0189,5.0102,5.0102,1830,0
+WVVIP.US,D,20181206,000000,4.6357,4.6357,4.6357,4.6357,235,0
+WVVIP.US,D,20181207,000000,4.9711,4.9711,4.9711,4.9711,165,0
+WVVIP.US,D,20181214,000000,4.9233,4.9233,4.9233,4.9233,105,0
+WVVIP.US,D,20181218,000000,4.8755,4.8755,4.388,4.388,628,0
+WVVIP.US,D,20181227,000000,4.3019,4.3019,4.2063,4.3019,1152,0
+WVVIP.US,D,20181228,000000,4.2891,4.3019,4.2876,4.3019,2801,0
+WVVIP.US,D,20190102,000000,4.474,4.474,4.4644,4.4644,355,0
+WVVIP.US,D,20190103,000000,4.3234,4.3234,4.3234,4.3234,105,0
+WVVIP.US,D,20190107,000000,5.0189,5.0189,4.5218,4.5637,3127,0
+WVVIP.US,D,20190110,000000,4.5924,4.5924,4.5924,4.5924,1260,0
+WVVIP.US,D,20190111,000000,5.0189,5.0189,5.0189,5.0189,139,0
+WVVIP.US,D,20190114,000000,5.0093,5.0093,5.0093,5.0093,429,0
+WVVIP.US,D,20190117,000000,4.6365,4.6365,4.474,4.5172,582,0
+WVVIP.US,D,20190122,000000,4.7799,4.7799,4.7799,4.7799,165,0
+WVVIP.US,D,20190123,000000,4.7581,4.7581,4.7581,4.7581,116,0
+WVVIP.US,D,20190129,000000,4.7895,4.799,4.7895,4.799,345,0
+WVVIP.US,D,20190130,000000,4.4166,4.4166,4.4166,4.4166,184,0
+WVVIP.US,D,20190131,000000,4.4166,4.7799,4.3593,4.7799,441,0
+WVVIP.US,D,20190201,000000,4.6879,4.6879,4.6879,4.6879,126,0
+WVVIP.US,D,20190204,000000,4.4931,4.6436,4.4931,4.6436,535,0
+WVVIP.US,D,20190208,000000,4.7077,4.7077,4.7077,4.7077,314,0
+WVVIP.US,D,20190215,000000,4.7775,4.7775,4.6844,4.7077,2531,0
+WVVIP.US,D,20190219,000000,4.5027,4.6738,4.5027,4.6738,1470,0
+WVVIP.US,D,20190221,000000,4.7799,4.7799,4.7799,4.7799,105,0
+WVVIP.US,D,20190222,000000,4.5122,4.5122,4.4003,4.4003,4938,0
+WVVIP.US,D,20190225,000000,4.4358,4.5191,4.4071,4.4291,2171,0
+WVVIP.US,D,20190226,000000,4.6748,4.7226,4.6748,4.7226,395,0
+WVVIP.US,D,20190301,000000,4.7226,4.7226,4.7226,4.7226,152,0
+WVVIP.US,D,20190304,000000,4.4201,4.4201,4.4201,4.4201,219,0
+WVVIP.US,D,20190305,000000,4.5185,4.5185,4.5185,4.5185,219,0
+WVVIP.US,D,20190307,000000,4.4514,4.4514,4.4514,4.4514,1046,0
+WVVIP.US,D,20190308,000000,4.3975,4.3975,4.3975,4.3975,105,0
+WVVIP.US,D,20190311,000000,4.5189,4.5341,4.5189,4.5341,5188,0
+WVVIP.US,D,20190312,000000,4.2063,4.5408,3.757,4.3115,5659,0
+WVVIP.US,D,20190315,000000,4.2816,4.2924,4.2816,4.2924,326,0
+WVVIP.US,D,20190318,000000,4.2734,4.2924,4.2526,4.2924,1569,0
+WVVIP.US,D,20190319,000000,4.2622,4.2622,4.2622,4.2622,134,0
+WVVIP.US,D,20190320,000000,4.2744,4.2744,4.2744,4.2744,167,0
+WVVIP.US,D,20190325,000000,4.2063,4.3019,4.2063,4.3019,5293,0
+WVVIP.US,D,20190327,000000,4.321,4.4166,4.321,4.4166,479,0
+WVVIP.US,D,20190404,000000,4.4453,4.5268,4.4453,4.5027,813,0
+WVVIP.US,D,20190405,000000,4.4961,4.5408,4.4426,4.4426,1785,0
+WVVIP.US,D,20190408,000000,4.6843,4.6843,4.063,4.063,1547,0
+WVVIP.US,D,20190411,000000,4.4931,4.4931,4.3402,4.3795,1151,0
+WVVIP.US,D,20190415,000000,4.5696,4.7586,4.321,4.321,523,0
+WVVIP.US,D,20190416,000000,4.2637,4.5192,4.2637,4.5192,889,0
+WVVIP.US,D,20190418,000000,4.4715,4.4715,4.4715,4.4715,105,0
+WVVIP.US,D,20190422,000000,4.5983,4.5983,4.3402,4.5196,690,0
+WVVIP.US,D,20190423,000000,4.3784,4.5196,4.3784,4.5196,755,0
+WVVIP.US,D,20190426,000000,4.4931,4.4931,4.4931,4.4931,314,0
+WVVIP.US,D,20190430,000000,4.5027,4.5218,4.5027,4.5218,432,0
+WVVIP.US,D,20190501,000000,4.5505,4.5505,4.5505,4.5505,199,0
+WVVIP.US,D,20190503,000000,4.4692,4.4692,4.3932,4.3932,631,0
+WVVIP.US,D,20190506,000000,4.474,4.474,4.474,4.474,209,0
+WVVIP.US,D,20190510,000000,4.5314,4.5314,4.3924,4.4931,774,0
+WVVIP.US,D,20190516,000000,4.4367,4.4367,4.33,4.3784,3138,0
+WVVIP.US,D,20190522,000000,4.5122,4.5122,4.5122,4.5122,141,0
+WVVIP.US,D,20190528,000000,4.4846,4.4846,4.3271,4.3271,418,0
+WVVIP.US,D,20190529,000000,4.235,4.5409,4.235,4.5409,526,0
+WVVIP.US,D,20190530,000000,4.3808,4.3808,4.3808,4.3808,347,0
+WVVIP.US,D,20190603,000000,4.4743,4.4743,4.4743,4.4743,231,0
+WVVIP.US,D,20190604,000000,4.3916,4.3916,4.3916,4.3916,110,0
+WVVIP.US,D,20190606,000000,4.5218,4.5218,4.4099,4.4099,836,0
+WVVIP.US,D,20190607,000000,4.4099,4.5218,4.4099,4.5017,2375,0
+WVVIP.US,D,20190610,000000,4.5314,4.5314,4.5314,4.5314,262,0
+WVVIP.US,D,20190611,000000,4.5314,4.5314,4.1107,4.1107,2322,0
+WVVIP.US,D,20190613,000000,4.3975,4.3975,4.3975,4.3975,315,0
+WVVIP.US,D,20190614,000000,4.5409,4.5409,4.3258,4.3258,416,0
+WVVIP.US,D,20190619,000000,4.3551,4.3551,4.3551,4.3551,225,0
+WVVIP.US,D,20190620,000000,4.3974,4.3975,4.3483,4.3975,1572,0
+WVVIP.US,D,20190621,000000,4.3975,4.3975,4.3765,4.3765,1462,0
+WVVIP.US,D,20190624,000000,4.2315,4.388,4.2315,4.3669,628,0
+WVVIP.US,D,20190626,000000,4.388,4.3975,4.3669,4.3974,2197,0
+WVVIP.US,D,20190628,000000,4.388,4.3975,4.3818,4.3818,1136,0
+WVVIP.US,D,20190702,000000,4.3849,4.3849,4.3849,4.3849,1046,0
+WVVIP.US,D,20190703,000000,4.3975,4.3975,4.3956,4.3956,314,0
+WVVIP.US,D,20190705,000000,4.388,4.3975,4.3835,4.3849,2980,0
+WVVIP.US,D,20190708,000000,4.3975,4.3975,4.3894,4.3975,3447,0
+WVVIP.US,D,20190711,000000,4.4979,4.4979,4.4644,4.4644,217,0
+WVVIP.US,D,20190712,000000,4.4551,4.4551,4.4071,4.4472,1399,0
+WVVIP.US,D,20190715,000000,4.4836,4.4836,4.3019,4.3653,2521,0
+WVVIP.US,D,20190718,000000,4.5122,4.5122,4.5122,4.5122,684,0
+WVVIP.US,D,20190719,000000,4.5348,4.5348,4.5122,4.5122,9414,0
+WVVIP.US,D,20190722,000000,4.517,4.517,4.3469,4.3469,3771,0
+WVVIP.US,D,20190723,000000,4.3938,4.4188,4.3938,4.4188,3546,0
+WVVIP.US,D,20190724,000000,4.5409,4.5409,4.5409,4.5409,209,0
+WVVIP.US,D,20190726,000000,4.4931,4.4931,4.4931,4.4931,146,0
+WVVIP.US,D,20190801,000000,4.7799,5.0189,4.4069,4.4069,1914,0
+WVVIP.US,D,20190802,000000,4.5188,4.5188,4.5188,4.5188,105,0
+WVVIP.US,D,20190806,000000,4.4931,4.4931,4.4931,4.4931,105,0
+WVVIP.US,D,20190807,000000,4.4931,4.4931,4.4931,4.4931,209,0
+WVVIP.US,D,20190809,000000,4.4931,4.4931,4.4931,4.4931,105,0
+WVVIP.US,D,20190814,000000,4.4931,4.5161,4.4931,4.5161,575,0
+WVVIP.US,D,20190815,000000,4.3593,4.3593,4.3498,4.3498,575,0
+WVVIP.US,D,20190820,000000,4.3811,4.3811,4.3811,4.3811,220,0
+WVVIP.US,D,20190822,000000,4.3784,4.3784,4.3402,4.3641,1569,0
+WVVIP.US,D,20190827,000000,4.3568,4.3568,4.3568,4.3568,526,0
+WVVIP.US,D,20190830,000000,4.3783,4.3783,4.3783,4.3783,220,0
+WVVIP.US,D,20190904,000000,4.3684,4.3684,4.3684,4.3684,633,0
+WVVIP.US,D,20190905,000000,4.3019,4.3093,4.0714,4.3093,2302,0
+WVVIP.US,D,20190906,000000,4.3815,4.3815,4.3815,4.3815,157,0
+WVVIP.US,D,20190909,000000,4.4931,4.4931,4.4931,4.4931,262,0
+WVVIP.US,D,20190911,000000,4.5176,4.5176,4.5176,4.5176,126,0
+WVVIP.US,D,20190912,000000,4.5027,4.5157,4.0438,4.2353,1938,0
+WVVIP.US,D,20190916,000000,4.2063,4.3366,4.2063,4.3366,1351,0
+WVVIP.US,D,20190918,000000,4.4533,4.454,4.4533,4.454,397,0
+WVVIP.US,D,20190927,000000,4.3496,4.3496,4.3496,4.3496,105,0
+WVVIP.US,D,20190930,000000,4.5409,4.5409,4.5409,4.5409,355,0
+WVVIP.US,D,20191003,000000,4.4683,4.4683,4.4683,4.4683,387,0
+WVVIP.US,D,20191008,000000,4.4511,4.474,4.4511,4.4732,941,0
+WVVIP.US,D,20191011,000000,4.4595,4.4595,4.4595,4.4595,582,0
+WVVIP.US,D,20191015,000000,4.4624,4.4624,4.4447,4.4447,1098,0
+WVVIP.US,D,20191016,000000,4.4474,4.474,4.4472,4.4472,340,0
+WVVIP.US,D,20191017,000000,4.3975,4.3975,4.3975,4.3975,299,0
+WVVIP.US,D,20191018,000000,4.4166,4.4166,4.2063,4.2063,1304,0
+WVVIP.US,D,20191023,000000,4.5409,4.5409,4.5237,4.5237,299,0
+WVVIP.US,D,20191024,000000,4.5218,4.5409,4.5218,4.5409,837,0
+WVVIP.US,D,20191030,000000,4.5409,4.5409,4.5409,4.5409,429,0
+WVVIP.US,D,20191031,000000,4.6727,4.6727,4.6597,4.6597,839,0
+WVVIP.US,D,20191105,000000,4.777,4.777,4.777,4.777,289,0
+WVVIP.US,D,20191107,000000,4.6948,4.6948,4.6948,4.6948,357,0
+WVVIP.US,D,20191108,000000,4.4952,4.6547,4.4952,4.6537,628,0
+WVVIP.US,D,20191111,000000,4.7799,4.7799,4.4762,4.4762,366,0
+WVVIP.US,D,20191118,000000,4.5792,4.5792,4.5792,4.5792,209,0
+WVVIP.US,D,20191119,000000,4.4553,4.4553,4.4553,4.4553,468,0
+WVVIP.US,D,20191127,000000,4.5606,4.5775,4.5383,4.5775,889,0
+WVVIP.US,D,20191202,000000,4.5887,4.5887,4.5629,4.5758,2657,0
+WVVIP.US,D,20191203,000000,4.5792,4.7799,4.5792,4.7799,2597,0
+WVVIP.US,D,20191204,000000,4.7799,4.7799,4.778,4.778,2531,0
+WVVIP.US,D,20191205,000000,4.5801,4.78,4.58,4.78,2843,0
+WVVIP.US,D,20191209,000000,4.6029,4.6029,4.6029,4.6029,1613,0
+WVVIP.US,D,20191210,000000,4.74,4.74,4.38,4.566,1031,0
+WVVIP.US,D,20191211,000000,4.53,4.55,4.4563,4.5347,1331,0
+WVVIP.US,D,20191212,000000,4.56,4.56,4.4917,4.4917,250,0
+WVVIP.US,D,20191213,000000,4.55,4.55,4.46,4.46,200,0
+WVVIP.US,D,20191216,000000,4.5305,4.5305,4.4986,4.4986,312,0
+WVVIP.US,D,20191217,000000,4.54,4.6364,4.54,4.6,1552,0
+WVVIP.US,D,20191218,000000,4.64,4.64,4.6,4.6,1028,0
+WVVIP.US,D,20191219,000000,4.623,4.623,4.61,4.61,975,0
+WVVIP.US,D,20191220,000000,4.7403,4.8442,4.6781,4.75,1275,0
+WVVIP.US,D,20191224,000000,4.75,4.7697,4.75,4.7697,400,0
+WVVIP.US,D,20191226,000000,4.7556,4.7556,4.6692,4.6692,616,0
+WVVIP.US,D,20191227,000000,5.05,5.05,4.6001,4.6001,759,0
+WVVIP.US,D,20191231,000000,4.61,4.915,4.61,4.915,1874,0
+WVVIP.US,D,20200102,000000,4.9,4.9,4.68,4.7,1016,0
+WVVIP.US,D,20200103,000000,4.7,4.7,4.7,4.7,221,0
+WVVIP.US,D,20200107,000000,4.7,4.825,4.7,4.825,287,0
+WVVIP.US,D,20200110,000000,4.6309,4.6413,4.6,4.6413,1205,0
+WVVIP.US,D,20200114,000000,4.7,4.7,4.7,4.7,352,0
+WVVIP.US,D,20200115,000000,4.77,4.77,4.7347,4.7347,200,0
+WVVIP.US,D,20200117,000000,4.75,4.75,4.73,4.73,400,0
+WVVIP.US,D,20200121,000000,4.6,4.709,4.6,4.6984,1036,0
+WVVIP.US,D,20200122,000000,4.63,4.99,4.6085,4.99,2320,0
+WVVIP.US,D,20200124,000000,4.618,4.633,4.6,4.6228,1373,0
+WVVIP.US,D,20200127,000000,4.38,4.58,4.38,4.45,3860,0
+WVVIP.US,D,20200128,000000,4.6,4.794,4.6,4.65,5085,0
+WVVIP.US,D,20200129,000000,4.65,4.75,4.51,4.539,1610,0
+WVVIP.US,D,20200131,000000,4.43,4.5533,4.43,4.5533,750,0
+WVVIP.US,D,20200203,000000,4.4856,4.5,4.45,4.4995,1210,0
+WVVIP.US,D,20200204,000000,4.5995,4.5995,4.535,4.59,940,0
+WVVIP.US,D,20200210,000000,4.5281,4.5281,4.5281,4.5281,271,0
+WVVIP.US,D,20200211,000000,4.73,4.73,4.73,4.73,151,0
+WVVIP.US,D,20200212,000000,4.5589,4.5589,4.5589,4.5589,137,0
+WVVIP.US,D,20200213,000000,4.75,4.75,4.75,4.75,219,0
+WVVIP.US,D,20200220,000000,4.5001,4.5001,4.5001,4.5001,107,0
+WVVIP.US,D,20200224,000000,4.6,4.6,4.6,4.6,1000,0
+WVVIP.US,D,20200227,000000,4.5,4.5225,4.46,4.46,1450,0
+WVVIP.US,D,20200228,000000,4.46,4.46,4.4593,4.4593,459,0
+WVVIP.US,D,20200304,000000,4.5178,4.5178,4.4,4.4088,1015,0
+WVVIP.US,D,20200305,000000,4.5674,4.5674,4.45,4.45,336,0
+WVVIP.US,D,20200306,000000,4.43,4.43,4.43,4.43,119,0
+WVVIP.US,D,20200309,000000,4.3935,4.3935,4.3935,4.3935,344,0
+WVVIP.US,D,20200310,000000,4.41,4.41,4.4026,4.4065,617,0
+WVVIP.US,D,20200311,000000,4.4,4.4,4.35,4.4,500,0
+WVVIP.US,D,20200312,000000,4.35,4.359,4.35,4.359,922,0
+WVVIP.US,D,20200313,000000,4.3,4.3,4.3,4.3,112,0
+WVVIP.US,D,20200317,000000,4.6,4.6,4.5775,4.5775,212,0
+WVVIP.US,D,20200320,000000,4.3,4.4,4.2,4.345,3378,0
+WVVIP.US,D,20200324,000000,4.5,4.5,4.5,4.5,200,0
+WVVIP.US,D,20200325,000000,4.43,4.43,4.43,4.43,100,0
+WVVIP.US,D,20200327,000000,4.5344,4.5344,4.3623,4.3623,2292,0
+WVVIP.US,D,20200402,000000,4.4001,4.439,4.4,4.439,2021,0
+WVVIP.US,D,20200406,000000,4.37,4.37,4.37,4.37,250,0
+WVVIP.US,D,20200409,000000,4.53,4.53,4.4916,4.4998,573,0
+WVVIP.US,D,20200413,000000,4.5,4.5,4.2,4.4,1157,0
+WVVIP.US,D,20200414,000000,4.2,4.4,4.2,4.38,1976,0
+WVVIP.US,D,20200415,000000,4.53,4.53,4.4998,4.4998,455,0
+WVVIP.US,D,20200416,000000,4.5,4.5,4.4791,4.5,1095,0
+WVVIP.US,D,20200420,000000,4.55,4.55,4.55,4.55,100,0
+WVVIP.US,D,20200421,000000,4.6,4.75,4.58,4.5861,2505,0
+WVVIP.US,D,20200422,000000,4.5499,4.5499,4.5499,4.5499,165,0
+WVVIP.US,D,20200424,000000,4.445,4.445,4.445,4.445,105,0
+WVVIP.US,D,20200427,000000,4.5,4.52,4.5,4.52,247,0
+WVVIP.US,D,20200428,000000,4.4491,4.4491,4.4491,4.4491,210,0
+WVVIP.US,D,20200430,000000,4.55,4.55,4.5279,4.5279,713,0
+WVVIP.US,D,20200501,000000,4.55,4.55,4.55,4.55,689,0
+WVVIP.US,D,20200505,000000,4.5818,4.5818,4.5818,4.5818,144,0
+WVVIP.US,D,20200508,000000,4.75,4.75,4.75,4.75,469,0
+WVVIP.US,D,20200511,000000,4.8975,4.8975,4.8975,4.8975,120,0
+WVVIP.US,D,20200512,000000,4.85,5,4.85,4.9999,2255,0
+WVVIP.US,D,20200513,000000,4.5,4.6125,4.5,4.6125,453,0
+WVVIP.US,D,20200514,000000,4.8317,4.8317,4.8317,4.8317,110,0
+WVVIP.US,D,20200515,000000,4.8,4.8,4.8,4.8,590,0
+WVVIP.US,D,20200518,000000,5,5,4.9,4.9,235,0
+WVVIP.US,D,20200519,000000,5,5,4.9998,5,440,0
+WVVIP.US,D,20200520,000000,5,5,5,5,207,0
+WVVIP.US,D,20200521,000000,4.95,4.95,4.9185,4.9185,217,0
+WVVIP.US,D,20200526,000000,4.81,4.81,4.7572,4.765,1136,0
+WVVIP.US,D,20200527,000000,4.75,4.8501,4.75,4.8501,385,0
+WVVIP.US,D,20200528,000000,4.9,4.9,4.9,4.9,503,0
+WVVIP.US,D,20200529,000000,4.75,4.76,4.75,4.76,503,0
+WVVIP.US,D,20200602,000000,5.05,5.05,5.05,5.05,115,0
+WVVIP.US,D,20200608,000000,4.62,4.62,4.62,4.62,328,0
+WVVIP.US,D,20200610,000000,5.05,5.05,4.62,4.83,800,0
+WVVIP.US,D,20200611,000000,4.85,4.85,4.85,4.85,190,0
+WVVIP.US,D,20200615,000000,4.98,4.98,4.98,4.98,109,0
+WVVIP.US,D,20200616,000000,4.97,4.98,4.9467,4.9567,525,0
+WVVIP.US,D,20200617,000000,4.97,4.97,4.8208,4.875,2268,0
+WVVIP.US,D,20200619,000000,4.8779,4.8779,4.8779,4.8779,110,0
+WVVIP.US,D,20200622,000000,4.95,4.95,4.9499,4.9499,800,0
+WVVIP.US,D,20200624,000000,4.9,4.9,4.9,4.9,125,0
+WVVIP.US,D,20200625,000000,4.9,4.9,4.8312,4.8312,591,0
+WVVIP.US,D,20200626,000000,4.95,4.95,4.9499,4.9499,284,0
+WVVIP.US,D,20200629,000000,4.9566,4.9583,4.9566,4.9583,200,0
+WVVIP.US,D,20200630,000000,4.97,4.97,4.97,4.97,125,0
+WVVIP.US,D,20200706,000000,4.8801,4.8801,4.85,4.85,435,0
+WVVIP.US,D,20200708,000000,4.95,5.05,4.9495,5.05,3708,0
+WVVIP.US,D,20200709,000000,5.25,5.25,5.175,5.25,3222,0
+WVVIP.US,D,20200710,000000,5.25,5.25,5.214,5.2342,1642,0
+WVVIP.US,D,20200713,000000,5.25,5.25,5.25,5.25,1351,0
+WVVIP.US,D,20200714,000000,5.25,6.05,5.25,5.85,2536,0
+WVVIP.US,D,20200715,000000,5.1,5.61,5.1,5.61,578,0
+WVVIP.US,D,20200716,000000,6.6,6.6,6,6,2256,0
+WVVIP.US,D,20200720,000000,5.65,5.99,5.65,5.99,880,0
+WVVIP.US,D,20200721,000000,6.8,6.8,5.93,6.07,3091,0
+WVVIP.US,D,20200722,000000,5.15,5.65,5.15,5.65,215,0
+WVVIP.US,D,20200723,000000,5.67,5.8168,5.67,5.7995,929,0
+WVVIP.US,D,20200724,000000,6,6.29,6,6.29,1649,0
+WVVIP.US,D,20200727,000000,6,6.0288,6,6.0288,238,0
+WVVIP.US,D,20200728,000000,5.75,5.75,5.75,5.75,1104,0
+WVVIP.US,D,20200729,000000,5.7348,6.175,5.7348,6.175,1200,0
+WVVIP.US,D,20200730,000000,5.875,6.88,5.875,6,3479,0
+WVVIP.US,D,20200803,000000,5.8864,5.9523,5.8864,5.9523,265,0
+WVVIP.US,D,20200804,000000,5.5,5.9999,5.5,5.9999,1444,0
+WVVIP.US,D,20200806,000000,6.1,6.17,5.7383,5.7383,1929,0
+WVVIP.US,D,20200807,000000,5.7883,5.7883,5.1001,5.65,4009,0
+WVVIP.US,D,20200810,000000,5.6,5.6,5.45,5.45,923,0
+WVVIP.US,D,20200811,000000,5.4,5.4,5.295,5.295,202,0
+WVVIP.US,D,20200812,000000,5.3346,5.3346,5.08,5.25,2897,0
+WVVIP.US,D,20200813,000000,5.25,5.25,5.2,5.2,1840,0
+WVVIP.US,D,20200817,000000,5.25,5.5263,5.25,5.5263,1515,0
+WVVIP.US,D,20200819,000000,5.85,6,5.84,5.84,1000,0
+WVVIP.US,D,20200820,000000,5.58,5.65,5.25,5.65,2981,0
+WVVIP.US,D,20200821,000000,5.65,5.65,5.25,5.25,3302,0
+WVVIP.US,D,20200824,000000,5.1,5.25,5.1,5.25,1537,0
+WVVIP.US,D,20200826,000000,5.25,5.25,5.03,5.2,1038,0
+WVVIP.US,D,20200827,000000,5.2,5.2251,5.01,5.0351,628,0
+WVVIP.US,D,20200828,000000,5.56,5.56,4.916,4.916,1577,0
+WVVIP.US,D,20200831,000000,4.95,5.235,4.95,5.235,686,0
+WVVIP.US,D,20200901,000000,5.24,5.85,5.15,5.7256,2492,0
+WVVIP.US,D,20200902,000000,5.476,5.476,5.476,5.476,1050,0
+WVVIP.US,D,20200908,000000,5.7499,5.75,5.5,5.6,2027,0
+WVVIP.US,D,20200909,000000,5.6,5.605,5.5,5.605,874,0
+WVVIP.US,D,20200914,000000,5.5372,5.5999,5.16,5.5,3803,0
+WVVIP.US,D,20200915,000000,5.48,5.6978,5.48,5.6978,302,0
+WVVIP.US,D,20200916,000000,5.4,5.4,5.31,5.31,749,0
+WVVIP.US,D,20200917,000000,5.1059,5.1059,5.1059,5.1059,350,0
+WVVIP.US,D,20200918,000000,5.4,5.4,5.325,5.325,346,0
+WVVIP.US,D,20200921,000000,5.646,5.646,5.25,5.25,3302,0
+WVVIP.US,D,20200922,000000,5.68,5.68,5.1,5.11,2001,0
+WVVIP.US,D,20200923,000000,5.2,5.2,5.065,5.065,1325,0
+WVVIP.US,D,20200924,000000,5.2,5.6037,5.0237,5.4001,6901,0
+WVVIP.US,D,20200925,000000,5.4,5.5596,5.35,5.35,2571,0
+WVVIP.US,D,20200928,000000,5.5827,5.5827,5.5,5.5273,1155,0
+WVVIP.US,D,20200929,000000,5.275,5.4,5.2454,5.28,2044,0
+WVVIP.US,D,20200930,000000,5.45,5.7002,5.13,5.22,3217,0
+WVVIP.US,D,20201001,000000,5.22,5.55,5.22,5.2971,1852,0
+WVVIP.US,D,20201002,000000,5,5.3841,5,5.3841,718,0
+WVVIP.US,D,20201006,000000,5.49,5.49,5.49,5.49,242,0
+WVVIP.US,D,20201008,000000,5.6,5.6,5.5,5.5,440,0
+WVVIP.US,D,20201012,000000,6.05,6.05,5.55,5.55,631,0
+WVVIP.US,D,20201013,000000,5.5526,6.25,5.5526,6.08,2020,0
+WVVIP.US,D,20201014,000000,5.55,5.78,5.4773,5.4773,646,0
+WVVIP.US,D,20201015,000000,5.465,5.465,5.465,5.465,196,0
+WVVIP.US,D,20201026,000000,5.51,5.51,5.51,5.51,325,0
+WVVIP.US,D,20201027,000000,5.5,5.5,5.5,5.5,503,0
+WVVIP.US,D,20201028,000000,5.5,5.5,5.49,5.49,433,0
+WVVIP.US,D,20201029,000000,5.39,5.39,5.39,5.39,179,0
+WVVIP.US,D,20201030,000000,5.37,5.37,5.2,5.25,1344,0
+WVVIP.US,D,20201102,000000,5.5392,5.5392,5.5392,5.5392,107,0
+WVVIP.US,D,20201103,000000,5.525,5.525,5.525,5.525,110,0
+WVVIP.US,D,20201105,000000,5.4,5.45,5.4,5.45,316,0
+WVVIP.US,D,20201109,000000,5.4,5.65,5.4,5.65,408,0
+WVVIP.US,D,20201111,000000,5.25,5.98,4.85,5.98,5762,0
+WVVIP.US,D,20201112,000000,5.6,5.61,5.6,5.61,655,0
+WVVIP.US,D,20201116,000000,5.6,5.6,5.6,5.6,652,0
+WVVIP.US,D,20201117,000000,5.5,5.5,5.5,5.5,225,0
+WVVIP.US,D,20201119,000000,6,6,5.6,5.6,851,0
+WVVIP.US,D,20201123,000000,6,6,5.6561,5.6599,2159,0
+WVVIP.US,D,20201125,000000,5.95,5.95,5.95,5.95,1011,0
+WVVIP.US,D,20201127,000000,5.95,5.95,5.95,5.95,126,0
+WVVIP.US,D,20201130,000000,5.675,5.75,5.6,5.6,1034,0
+WVVIP.US,D,20201201,000000,5.74,5.95,5.59,5.59,2201,0
+WVVIP.US,D,20201203,000000,5.62,5.62,5.49,5.49,1872,0
+WVVIP.US,D,20201204,000000,5.66,5.66,5.6018,5.6018,382,0
+WVVIP.US,D,20201207,000000,5.09,5.94,5.09,5.94,830,0
+WVVIP.US,D,20201208,000000,5.61,5.61,5.61,5.61,2325,0
+WVVIP.US,D,20201210,000000,5.75,5.75,5.75,5.75,505,0
+WVVIP.US,D,20201215,000000,5.5,5.5,5.5,5.5,155,0
+WVVIP.US,D,20201216,000000,5.1,5.4743,5.1,5.4743,961,0
+WVVIP.US,D,20201217,000000,5.74,5.95,5.61,5.61,3485,0
+WVVIP.US,D,20201218,000000,5.9,5.9,5.5,5.86,2710,0
+WVVIP.US,D,20201221,000000,5.45,5.8,5.22,5.246,1527,0
+WVVIP.US,D,20201222,000000,5.5,5.58,5.45,5.45,973,0
+WVVIP.US,D,20201224,000000,5.43,5.43,5.35,5.35,1012,0
+WVVIP.US,D,20201230,000000,5.9,5.9,5.4,5.4,428,0
+WVVIP.US,D,20201231,000000,5.62,5.65,5.36,5.36,1573,0
+WVVIP.US,D,20210104,000000,5.66,5.8499,5.35,5.44,6391,0
+WVVIP.US,D,20210105,000000,5.66,5.66,5.613,5.613,1329,0
+WVVIP.US,D,20210106,000000,5.41,5.7,5.41,5.45,1962,0
+WVVIP.US,D,20210107,000000,5.45,5.53,5.442,5.442,1555,0
+WVVIP.US,D,20210111,000000,5.41,5.41,5.41,5.41,102,0
+WVVIP.US,D,20210112,000000,5.44,5.58,5.36,5.5699,2146,0
+WVVIP.US,D,20210114,000000,5.39,5.475,5.37,5.475,795,0
+WVVIP.US,D,20210115,000000,5.36,5.4881,5.36,5.4881,442,0
+WVVIP.US,D,20210119,000000,5.55,5.55,5.55,5.55,969,0
+WVVIP.US,D,20210121,000000,5.6,5.65,5.464,5.464,1924,0
+WVVIP.US,D,20210122,000000,5.4701,5.4701,5.4,5.4,1119,0
+WVVIP.US,D,20210126,000000,5.45,5.56,5.36,5.36,2841,0
+WVVIP.US,D,20210128,000000,5.29,5.29,5.27,5.2701,531,0
+WVVIP.US,D,20210129,000000,5.46,5.46,5.46,5.46,169,0
+WVVIP.US,D,20210201,000000,5.3899,5.64,5.2,5.38,5988,0
+WVVIP.US,D,20210202,000000,5.4,5.4,5.28,5.306,3850,0
+WVVIP.US,D,20210203,000000,5.3,5.3,5.3,5.3,1944,0
+WVVIP.US,D,20210204,000000,5.36,5.3685,5.05,5.05,7341,0
+WVVIP.US,D,20210205,000000,5.28,5.28,5.225,5.225,578,0
+WVVIP.US,D,20210208,000000,5.25,5.25,5.09,5.09,2151,0
+WVVIP.US,D,20210209,000000,5.24,5.24,5.2,5.2,986,0
+WVVIP.US,D,20210210,000000,5.24,5.4,5.24,5.4,2400,0
+WVVIP.US,D,20210211,000000,5.3501,5.3501,5.35,5.35,324,0
+WVVIP.US,D,20210212,000000,5.3012,5.3012,5.2742,5.2742,1267,0
+WVVIP.US,D,20210216,000000,5.2886,5.2886,5.2886,5.2886,1071,0
+WVVIP.US,D,20210217,000000,5.27,5.27,5.27,5.27,256,0
+WVVIP.US,D,20210218,000000,5.15,5.27,5.11,5.22,2183,0
+WVVIP.US,D,20210219,000000,5.12,5.12,5.0517,5.09,4916,0
+WVVIP.US,D,20210222,000000,5.26,5.26,5.05,5.05,775,0
+WVVIP.US,D,20210223,000000,5.05,5.1,4.9,5.03,2626,0
+WVVIP.US,D,20210224,000000,4.976,5.29,4.976,5.28,2803,0
+WVVIP.US,D,20210225,000000,5.25,5.27,5.25,5.27,1017,0
+WVVIP.US,D,20210301,000000,5.2,5.2,5.0662,5.1,669,0
+WVVIP.US,D,20210302,000000,5.1,5.1,5.1,5.1,154,0
+WVVIP.US,D,20210303,000000,5.08,5.08,5.0552,5.0552,411,0
+WVVIP.US,D,20210304,000000,5.01,5.0917,5.01,5.0917,494,0
+WVVIP.US,D,20210305,000000,4.9001,5.07,4.9001,5.07,754,0
+WVVIP.US,D,20210308,000000,5.14,5.14,5.14,5.14,290,0
+WVVIP.US,D,20210309,000000,5.0366,5.09,5.0366,5.09,1340,0
+WVVIP.US,D,20210310,000000,5.1,5.1,5.0952,5.0952,512,0
+WVVIP.US,D,20210311,000000,5.08,5.08,5,5.0732,1155,0
+WVVIP.US,D,20210312,000000,5.07,5.1086,5.07,5.1086,440,0
+WVVIP.US,D,20210315,000000,5.02,5.1076,5.01,5.1076,701,0
+WVVIP.US,D,20210316,000000,5.1099,5.1099,5.1099,5.1099,206,0
+WVVIP.US,D,20210317,000000,5.12,5.12,5.12,5.12,350,0
+WVVIP.US,D,20210318,000000,5.12,5.12,5.11,5.11,696,0
+WVVIP.US,D,20210319,000000,5.15,5.2,5.15,5.2,841,0
+WVVIP.US,D,20210322,000000,5.18,5.18,5.18,5.18,156,0
+WVVIP.US,D,20210324,000000,5.1699,5.17,5.1197,5.17,1005,0
+WVVIP.US,D,20210326,000000,5.07,5.07,5.07,5.07,116,0
+WVVIP.US,D,20210330,000000,5.12,5.12,5.12,5.12,111,0
+WVVIP.US,D,20210405,000000,5.17,5.17,5.04,5.04,2034,0
+WVVIP.US,D,20210406,000000,5.04,5.0937,5.04,5.0937,1233,0
+WVVIP.US,D,20210408,000000,5.1095,5.1095,5.1095,5.1095,102,0
+WVVIP.US,D,20210409,000000,5.15,5.175,5.14,5.175,1255,0
+WVVIP.US,D,20210412,000000,5.14,5.25,5.0501,5.12,2771,0
+WVVIP.US,D,20210413,000000,5.1,5.1,5.1,5.1,200,0
+WVVIP.US,D,20210414,000000,5.13,5.1312,5.12,5.1312,1574,0
+WVVIP.US,D,20210419,000000,5.207,5.25,5.207,5.2397,2650,0
+WVVIP.US,D,20210420,000000,5.2,5.2105,5.15,5.2105,1126,0
+WVVIP.US,D,20210421,000000,5.25,5.25,5.1623,5.25,1485,0
+WVVIP.US,D,20210422,000000,5.4199,5.4199,5.4199,5.4199,243,0
+WVVIP.US,D,20210423,000000,5.41,5.41,5.25,5.298,2720,0
+WVVIP.US,D,20210426,000000,5.4,5.41,5.3935,5.41,1477,0
+WVVIP.US,D,20210427,000000,5.4,5.4,5.3277,5.35,406,0
+WVVIP.US,D,20210428,000000,5.28,5.28,5.28,5.28,277,0
+WVVIP.US,D,20210429,000000,5.4,6.5,5.4,5.7,24077,0
+WVVIP.US,D,20210430,000000,5.52,5.7,5.13,5.55,3550,0
+WVVIP.US,D,20210503,000000,5.55,5.58,5.465,5.54,2016,0
+WVVIP.US,D,20210504,000000,5.54,5.54,5.3,5.345,2185,0
+WVVIP.US,D,20210505,000000,5.4,5.4,5.4,5.4,172,0
+WVVIP.US,D,20210506,000000,5.497,5.5804,5.35,5.47,1685,0
+WVVIP.US,D,20210507,000000,5.52,5.7356,5.35,5.35,1340,0
+WVVIP.US,D,20210510,000000,5.48,5.5138,5.48,5.5138,1243,0
+WVVIP.US,D,20210511,000000,5.4628,5.4628,5.4628,5.4628,536,0
+WVVIP.US,D,20210512,000000,5.4834,5.4834,5.31,5.31,825,0
+WVVIP.US,D,20210513,000000,5.327,5.3366,5.23,5.3366,1779,0
+WVVIP.US,D,20210514,000000,5.29,5.34,5.2312,5.2312,2747,0
+WVVIP.US,D,20210517,000000,5.25,5.4,5.25,5.2505,2968,0
+WVVIP.US,D,20210518,000000,5.2401,5.398,5.18,5.18,1686,0
+WVVIP.US,D,20210519,000000,5.33,5.33,5.16,5.17,921,0
+WVVIP.US,D,20210521,000000,5.04,5.04,5.04,5.04,2406,0
+WVVIP.US,D,20210524,000000,5.1,5.2376,5.1,5.2376,798,0
+WVVIP.US,D,20210525,000000,5.21,5.2799,5.19,5.19,1314,0
+WVVIP.US,D,20210526,000000,5.1976,5.22,5.1976,5.22,537,0
+WVVIP.US,D,20210527,000000,5.28,5.28,5.2211,5.25,649,0
+WVVIP.US,D,20210528,000000,5.28,5.35,5.1282,5.1282,1902,0
+WVVIP.US,D,20210601,000000,5.34,5.34,5.3,5.3,207,0
+WVVIP.US,D,20210603,000000,5.1101,5.23,5.1101,5.23,855,0
+WVVIP.US,D,20210604,000000,5.23,5.2725,5.11,5.1613,1557,0
+WVVIP.US,D,20210607,000000,5.08,5.2,5.08,5.2,623,0
+WVVIP.US,D,20210608,000000,5.2,5.2,5,5.08,3925,0
+WVVIP.US,D,20210609,000000,5.0804,5.0996,5.06,5.0709,652,0
+WVVIP.US,D,20210610,000000,5.08,5.08,5,5,3563,0
+WVVIP.US,D,20210611,000000,5.05,5.1,5.05,5.1,1240,0
+WVVIP.US,D,20210614,000000,5.02,5.2369,5,5.2369,2862,0
+WVVIP.US,D,20210615,000000,5.05,5.06,5,5.06,4222,0
+WVVIP.US,D,20210616,000000,5.01,5.0511,5.01,5.0511,401,0
+WVVIP.US,D,20210617,000000,5,5,5,5,237,0
+WVVIP.US,D,20210618,000000,5,5.06,5,5.06,3724,0
+WVVIP.US,D,20210621,000000,5.125,5.1499,5.1,5.1,803,0
+WVVIP.US,D,20210622,000000,5.19,5.19,5.19,5.19,250,0
+WVVIP.US,D,20210623,000000,5.1703,5.1703,5.06,5.06,1665,0
+WVVIP.US,D,20210624,000000,5.06,5.105,5.06,5.105,766,0
+WVVIP.US,D,20210625,000000,5.116,5.116,5.116,5.116,119,0
+WVVIP.US,D,20210628,000000,5.1,5.1,5.05,5.0682,503,0
+WVVIP.US,D,20210629,000000,4.97,5.0999,4.96,5.0999,744,0
+WVVIP.US,D,20210630,000000,5.0786,5.0786,5.05,5.05,465,0
+WVVIP.US,D,20210701,000000,5.0144,5.05,5.0144,5.05,335,0
+WVVIP.US,D,20210702,000000,5.0914,5.0914,5.0914,5.0914,141,0
+WVVIP.US,D,20210706,000000,5.09,5.09,5.0634,5.08,1228,0
+WVVIP.US,D,20210707,000000,5.1,5.1,5.06,5.08,1172,0
+WVVIP.US,D,20210708,000000,5.09,5.1,5.09,5.1,943,0
+WVVIP.US,D,20210709,000000,5.1,5.105,5.1,5.105,587,0
+WVVIP.US,D,20210712,000000,5.17,5.17,5.0501,5.12,1221,0
+WVVIP.US,D,20210713,000000,5.12,5.12,5.08,5.08,2334,0
+WVVIP.US,D,20210714,000000,5.135,5.17,5.1,5.1,1308,0
+WVVIP.US,D,20210715,000000,5.1378,5.1378,5.1378,5.1378,169,0
+WVVIP.US,D,20210716,000000,5.11,5.11,5.11,5.11,127,0
+WVVIP.US,D,20210719,000000,5.08,5.145,5.06,5.145,2711,0
+WVVIP.US,D,20210720,000000,5.17,5.17,5.17,5.17,303,0
+WVVIP.US,D,20210721,000000,5.12,5.1496,5.12,5.12,350,0
+WVVIP.US,D,20210722,000000,5.12,5.12,5.12,5.12,225,0
+WVVIP.US,D,20210723,000000,5.17,5.17,5.17,5.17,401,0
+WVVIP.US,D,20210726,000000,5.16,5.17,5.1474,5.15,954,0
+WVVIP.US,D,20210727,000000,5.14,5.49,5.14,5.49,2076,0
+WVVIP.US,D,20210728,000000,5.17,5.17,5.17,5.17,1450,0
+WVVIP.US,D,20210729,000000,5.4799,5.4799,5.21,5.32,1462,0
+WVVIP.US,D,20210730,000000,5.295,5.31,5.22,5.31,1844,0
+WVVIP.US,D,20210803,000000,5.4,5.4,5.32,5.32,1214,0
+WVVIP.US,D,20210804,000000,5.32,5.35,5.32,5.32,1712,0
+WVVIP.US,D,20210805,000000,5.3465,5.3465,5.335,5.335,521,0
+WVVIP.US,D,20210806,000000,5.3201,5.4,5.25,5.32,3937,0
+WVVIP.US,D,20210809,000000,5.44,5.44,5.3999,5.3999,500,0
+WVVIP.US,D,20210810,000000,5.3999,5.3999,5.25,5.26,2911,0
+WVVIP.US,D,20210811,000000,5.45,5.48,5.4,5.45,4360,0
+WVVIP.US,D,20210812,000000,5.45,5.45,5.4249,5.4249,890,0
+WVVIP.US,D,20210813,000000,5.4,5.4184,5.4,5.4184,423,0
+WVVIP.US,D,20210816,000000,5.4324,5.48,5.4324,5.48,3948,0
+WVVIP.US,D,20210817,000000,5.46,5.46,5.4254,5.4254,410,0
+WVVIP.US,D,20210818,000000,5.4499,5.45,5.4487,5.45,1304,0
+WVVIP.US,D,20210819,000000,5.45,5.48,5.45,5.4799,1101,0
+WVVIP.US,D,20210820,000000,5.48,5.48,5.44,5.48,824,0
+WVVIP.US,D,20210823,000000,5.5,5.5,5.45,5.45,1990,0
+WVVIP.US,D,20210824,000000,5.5,5.5,5.5,5.5,864,0
+WVVIP.US,D,20210825,000000,5.39,5.51,5.39,5.468,564,0
+WVVIP.US,D,20210826,000000,5.4499,5.4499,5.3812,5.3812,526,0
+WVVIP.US,D,20210827,000000,5.45,6.2129,5.39,5.95,9269,0
+WVVIP.US,D,20210830,000000,5.96,9.91,5.9501,6.9,18230,0
+WVVIP.US,D,20210831,000000,7,8.8,7,7.07,7354,0
+WVVIP.US,D,20210902,000000,7.34,7.75,7.19,7.35,2665,0
+WVVIP.US,D,20210903,000000,8,8,7.4,7.4,4108,0
+WVVIP.US,D,20210907,000000,8.15,8.15,7.5306,7.7999,3822,0
+WVVIP.US,D,20210908,000000,7.85,8.0547,7.22,7.22,5215,0
+WVVIP.US,D,20210909,000000,7.2,7.2,6.5,6.53,1184,0
+WVVIP.US,D,20210910,000000,6.98,7.13,6.6809,6.6809,994,0
+WVVIP.US,D,20210913,000000,6.81,7,6.81,6.96,2031,0
+WVVIP.US,D,20210914,000000,6.98,7.03,6.96,7.03,1419,0
+WVVIP.US,D,20210915,000000,7.1,7.25,7.1,7.2,1038,0
+WVVIP.US,D,20210916,000000,7.18,7.41,7.1,7.175,8199,0
+WVVIP.US,D,20210917,000000,7,7,7,7,256,0
+WVVIP.US,D,20210920,000000,6.96,7.175,6.96,7.175,1871,0
+WVVIP.US,D,20210921,000000,6.96,6.96,6.96,6.96,2859,0
+WVVIP.US,D,20210922,000000,7.1757,7.2398,7.1,7.2398,474,0
+WVVIP.US,D,20210923,000000,7.3526,7.3526,7.0235,7.0235,371,0
+WVVIP.US,D,20210924,000000,7.34,7.35,6.96,6.96,4661,0
+WVVIP.US,D,20210927,000000,6.96,7.07,6.86,6.99,2400,0
+WVVIP.US,D,20210929,000000,6.755,7.01,6.75,6.75,1207,0
+WVVIP.US,D,20210930,000000,6.66,6.9487,6.66,6.9487,440,0
+WVVIP.US,D,20211001,000000,6.95,6.95,6.765,6.765,526,0
+WVVIP.US,D,20211004,000000,6.75,6.85,6.75,6.85,662,0
+WVVIP.US,D,20211005,000000,6.85,6.86,6.85,6.86,691,0
+WVVIP.US,D,20211007,000000,7,7,7,7,596,0
+WVVIP.US,D,20211008,000000,6.775,7,6.75,6.75,438,0
+WVVIP.US,D,20211011,000000,6.51,7.49,6.51,7.31,5078,0
+WVVIP.US,D,20211012,000000,7.25,7.25,7.1,7.1,2543,0
+WVVIP.US,D,20211013,000000,7.08,7.0809,7.08,7.0809,334,0
+WVVIP.US,D,20211014,000000,6.95,6.95,6.6008,6.8,1983,0
+WVVIP.US,D,20211015,000000,6.85,6.85,6.6172,6.6172,1277,0
+WVVIP.US,D,20211018,000000,6.7,6.9,6.6265,6.72,4312,0
+WVVIP.US,D,20211021,000000,6.51,7.152,6.51,7.152,760,0
+WVVIP.US,D,20211026,000000,7.04,7.04,7.04,7.04,312,0
+WVVIP.US,D,20211029,000000,6.9924,6.9924,6.9,6.9,1056,0
+WVVIP.US,D,20211101,000000,6.9,6.9,6.5,6.65,413,0
+WVVIP.US,D,20211102,000000,6.7,6.7,6.7,6.7,575,0
+WVVIP.US,D,20211103,000000,6.62,8.1,6.56,7.6,9069,0
+WVVIP.US,D,20211104,000000,7.3499,7.3499,7.2223,7.2223,332,0
+WVVIP.US,D,20211105,000000,7.29,8.25,7.29,7.51,5119,0
+WVVIP.US,D,20211108,000000,7.3524,7.5,7,7.4499,9712,0
+WVVIP.US,D,20211109,000000,7.5,7.5,7.45,7.5,1466,0
+WVVIP.US,D,20211110,000000,7.5001,7.5219,7.5,7.5,763,0
+WVVIP.US,D,20211111,000000,7.5,7.7316,7.5,7.7316,1368,0
+WVVIP.US,D,20211112,000000,7.5,7.5,7.5,7.5,195,0
+WVVIP.US,D,20211115,000000,7.4917,7.992,7.4917,7.59,1864,0
+WVVIP.US,D,20211116,000000,7.25,7.35,7.25,7.2555,728,0
+WVVIP.US,D,20211118,000000,7.2,7.205,7.125,7.1429,1700,0
+WVVIP.US,D,20211119,000000,7.27,7.27,7.206,7.206,496,0
+WVVIP.US,D,20211122,000000,7.05,7.05,7,7,852,0
+WVVIP.US,D,20211123,000000,7.05,7.05,7,7,3999,0
+WVVIP.US,D,20211126,000000,7.0829,7.0829,7,7,1611,0
+WVVIP.US,D,20211201,000000,6.32,6.75,6.3,6.75,1419,0
+WVVIP.US,D,20211202,000000,6.75,6.9999,6.75,6.9999,710,0
+WVVIP.US,D,20211203,000000,6.9994,6.9994,6.97,6.97,2154,0
+WVVIP.US,D,20211206,000000,7,7,6.95,6.975,1074,0
+WVVIP.US,D,20211207,000000,6.98,6.98,6.55,6.55,2362,0
+WVVIP.US,D,20211209,000000,6.82,6.82,6.35,6.354,2742,0
+WVVIP.US,D,20211210,000000,6.98,6.98,6.3,6.6957,610,0
+WVVIP.US,D,20211213,000000,6.92,6.92,6.91,6.91,266,0
+WVVIP.US,D,20211214,000000,6.7,6.7,6.7,6.7,155,0
+WVVIP.US,D,20211215,000000,7,7,6.422,6.5,1508,0
+WVVIP.US,D,20211217,000000,6.57,6.58,6.57,6.58,607,0
+WVVIP.US,D,20211220,000000,6.745,6.9199,6.58,6.58,876,0
+WVVIP.US,D,20211221,000000,6.6816,6.6816,6.6816,6.6816,1163,0
+WVVIP.US,D,20211222,000000,6.59,6.59,6.59,6.59,233,0
+WVVIP.US,D,20211227,000000,6.57,7,6.5272,6.5272,2199,0
+WVVIP.US,D,20211228,000000,6.37,6.58,6.37,6.58,773,0
+WVVIP.US,D,20211229,000000,6.38,6.53,6.38,6.38,1158,0
+WVVIP.US,D,20211231,000000,6.54,7,6.54,6.9841,3105,0
+WVVIP.US,D,20220103,000000,6.9705,6.9705,6.43,6.6324,3055,0
+WVVIP.US,D,20220104,000000,6.46,6.46,6.35,6.36,1379,0
+WVVIP.US,D,20220105,000000,6.6,6.6,6.47,6.47,623,0
+WVVIP.US,D,20220106,000000,6.55,6.55,6.2,6.53,1774,0
+WVVIP.US,D,20220110,000000,6.15,6.2,6.15,6.16,1138,0
+WVVIP.US,D,20220111,000000,6.45,6.45,6.45,6.45,268,0
+WVVIP.US,D,20220112,000000,6.2404,6.2404,6.2156,6.2156,647,0
+WVVIP.US,D,20220113,000000,5.85,6.1597,5.85,6.1597,1338,0
+WVVIP.US,D,20220114,000000,5.97,6.29,5.97,6.0457,1482,0
+WVVIP.US,D,20220118,000000,6.0251,6.2104,6.0251,6.2104,650,0
+WVVIP.US,D,20220119,000000,5.9,5.9837,5.9,5.9837,1308,0
+WVVIP.US,D,20220120,000000,6.2615,6.2615,6.13,6.13,683,0
+WVVIP.US,D,20220121,000000,6.24,6.24,5.87,5.87,608,0
+WVVIP.US,D,20220124,000000,6.04,6.04,5.61,5.61,1196,0
+WVVIP.US,D,20220125,000000,5.6,5.9909,5.5,5.5,1593,0
+WVVIP.US,D,20220127,000000,5.7962,5.7962,5.735,5.735,217,0
+WVVIP.US,D,20220128,000000,5.6219,5.6219,5.6219,5.6219,135,0
+WVVIP.US,D,20220131,000000,5.88,5.99,5.88,5.98,3798,0
+WVVIP.US,D,20220201,000000,5.98,6.1174,5.98,6.1174,952,0
+WVVIP.US,D,20220202,000000,6,6,5.82,5.82,1558,0
+WVVIP.US,D,20220203,000000,5.82,5.82,5.82,5.82,220,0
+WVVIP.US,D,20220204,000000,6,6.12,5.67,5.9501,7305,0
+WVVIP.US,D,20220207,000000,5.9704,6.105,5.97,5.9701,2702,0
+WVVIP.US,D,20220208,000000,6.0499,6.0499,5.6988,5.6988,1543,0
+WVVIP.US,D,20220209,000000,5.7001,5.706,5.61,5.61,6935,0
+WVVIP.US,D,20220210,000000,5.6575,5.6575,5.6,5.6,662,0
+WVVIP.US,D,20220211,000000,5.5798,5.58,5.5798,5.58,733,0
+WVVIP.US,D,20220214,000000,5.55,5.55,5.25,5.3,4503,0
+WVVIP.US,D,20220215,000000,5.83,5.83,5.82,5.82,321,0
+WVVIP.US,D,20220216,000000,5.7999,5.7999,5.7999,5.7999,205,0
+WVVIP.US,D,20220217,000000,5.59,5.59,5.325,5.325,2340,0
+WVVIP.US,D,20220218,000000,5.25,5.498,5.25,5.498,701,0
+WVVIP.US,D,20220222,000000,5.25,5.25,5.25,5.25,365,0
+WVVIP.US,D,20220223,000000,5.25,5.49,5.25,5.49,3019,0
+WVVIP.US,D,20220224,000000,5.2501,5.2835,5.25,5.2835,1649,0
+WVVIP.US,D,20220225,000000,5.35,5.35,5.345,5.345,277,0
+WVVIP.US,D,20220228,000000,5.2,5.4499,5.2,5.4499,2351,0
+WVVIP.US,D,20220301,000000,5.4,5.4101,5.4,5.41,3575,0
+WVVIP.US,D,20220304,000000,5.22,5.22,5.22,5.22,418,0
+WVVIP.US,D,20220307,000000,5.2999,5.2999,5.1501,5.1501,281,0
+WVVIP.US,D,20220308,000000,5.16,5.2,5.16,5.2,605,0
+WVVIP.US,D,20220309,000000,5.15,5.2499,5.1015,5.24,3015,0
+WVVIP.US,D,20220311,000000,5.2,5.2,5.1446,5.1446,1442,0
+WVVIP.US,D,20220314,000000,5.175,5.18,5.14,5.18,1460,0
+WVVIP.US,D,20220315,000000,5.1499,5.1499,5.1,5.13,4701,0
+WVVIP.US,D,20220316,000000,5.1334,5.135,5.07,5.07,4971,0
+WVVIP.US,D,20220317,000000,5.1,5.2,5.1,5.1999,5960,0
+WVVIP.US,D,20220318,000000,5.1505,5.1505,5.1505,5.1505,1175,0
+WVVIP.US,D,20220321,000000,5.0801,5.164,5.0801,5.1,3187,0
+WVVIP.US,D,20220322,000000,5.15,5.15,5.1499,5.1499,316,0
+WVVIP.US,D,20220323,000000,5.1138,5.1138,5.1138,5.1138,146,0
+WVVIP.US,D,20220324,000000,5.125,5.14,5.1,5.14,1068,0
+WVVIP.US,D,20220325,000000,5.14,5.15,5.0801,5.15,2326,0
+WVVIP.US,D,20220328,000000,5.15,5.15,5.0998,5.0998,590,0
+WVVIP.US,D,20220329,000000,5.1,5.1,5.1,5.1,372,0
+WVVIP.US,D,20220330,000000,5.1498,5.1498,5.1397,5.14,1229,0
+WVVIP.US,D,20220331,000000,5.1181,5.1181,5.1181,5.1181,251,0
+WVVIP.US,D,20220401,000000,5.1248,5.125,5.12,5.125,382,0
+WVVIP.US,D,20220404,000000,5.1,5.1135,5.0501,5.1135,739,0
+WVVIP.US,D,20220405,000000,5.15,5.15,5.1499,5.1499,1224,0
+WVVIP.US,D,20220406,000000,5.15,5.15,5.15,5.15,210,0
+WVVIP.US,D,20220407,000000,5.1296,5.1296,5.08,5.085,8533,0
+WVVIP.US,D,20220408,000000,5.15,5.15,5.07,5.07,911,0
+WVVIP.US,D,20220411,000000,5.07,5.1,5.07,5.1,650,0
+WVVIP.US,D,20220412,000000,5.07,5.12,5.07,5.08,2674,0
+WVVIP.US,D,20220413,000000,5.1,5.1,5.0701,5.0701,1805,0
+WVVIP.US,D,20220418,000000,5.15,5.15,5.15,5.15,233,0
+WVVIP.US,D,20220421,000000,5.095,5.095,5,5.0801,2520,0
+WVVIP.US,D,20220422,000000,5,5,5,5,501,0
+WVVIP.US,D,20220425,000000,5,5,5,5,755,0
+WVVIP.US,D,20220426,000000,5.14,5.14,5,5,1352,0
+WVVIP.US,D,20220427,000000,5.0721,5.0721,5.0653,5.0653,1632,0
+WVVIP.US,D,20220428,000000,5.13,5.1307,5.13,5.1307,532,0
+WVVIP.US,D,20220429,000000,5.065,5.065,4.9801,4.9924,2953,0
+WVVIP.US,D,20220502,000000,4.9801,5.065,4.98,5.0443,5943,0
+WVVIP.US,D,20220503,000000,5.0702,5.0702,4.99,4.99,1277,0
+WVVIP.US,D,20220504,000000,5.08,5.08,4.98,4.98,1680,0
+WVVIP.US,D,20220505,000000,4.98,4.98,4.98,4.98,260,0
+WVVIP.US,D,20220506,000000,5.0999,5.0999,4.96,4.96,645,0
+WVVIP.US,D,20220509,000000,4.95,4.975,4.95,4.97,2724,0
+WVVIP.US,D,20220511,000000,4.97,4.97,4.91,4.91,1766,0
+WVVIP.US,D,20220513,000000,4.9,4.9,4.75,4.775,5522,0
+WVVIP.US,D,20220516,000000,4.87,4.87,4.5,4.5,1536,0
+WVVIP.US,D,20220517,000000,4.5,4.95,4.5,4.755,1622,0
+WVVIP.US,D,20220518,000000,4.7,4.7,4.5,4.5,2512,0
+WVVIP.US,D,20220519,000000,4.94,4.9499,4.5,4.5,909,0
+WVVIP.US,D,20220520,000000,4.5343,4.685,4.5,4.5,1195,0
+WVVIP.US,D,20220523,000000,4.9,4.9,4.5,4.53,591,0
+WVVIP.US,D,20220524,000000,4.6,4.6,4.6,4.6,213,0
+WVVIP.US,D,20220525,000000,4.618,4.7499,4.618,4.7499,1280,0
+WVVIP.US,D,20220526,000000,4.5653,4.5653,4.5653,4.5653,732,0
+WVVIP.US,D,20220527,000000,4.66,4.66,4.605,4.65,2628,0
+WVVIP.US,D,20220531,000000,4.655,4.695,4.6133,4.69,1229,0
+WVVIP.US,D,20220601,000000,4.7,4.7469,4.5,4.5501,3502,0
+WVVIP.US,D,20220602,000000,4.7099,4.7099,4.56,4.56,3451,0
+WVVIP.US,D,20220603,000000,4.64,4.64,4.55,4.56,768,0
+WVVIP.US,D,20220606,000000,4.56,4.56,4.56,4.56,385,0
+WVVIP.US,D,20220607,000000,4.67,4.67,4.56,4.575,1777,0
+WVVIP.US,D,20220610,000000,4.51,4.6279,4.51,4.58,1085,0
+WVVIP.US,D,20220613,000000,4.52,4.56,4.51,4.56,840,0
+WVVIP.US,D,20220614,000000,4.55,4.5925,4.05,4.14,10713,0
+WVVIP.US,D,20220615,000000,4.311,4.311,4.05,4.05,1789,0
+WVVIP.US,D,20220616,000000,4.59,4.59,4.59,4.59,296,0
+WVVIP.US,D,20220621,000000,4.5393,4.5415,4.5,4.5,468,0
+WVVIP.US,D,20220622,000000,4.55,4.55,4.55,4.55,132,0
+WVVIP.US,D,20220623,000000,4.5,4.54,4.5,4.5,1326,0
+WVVIP.US,D,20220624,000000,4.55,4.55,4.55,4.55,236,0
+WVVIP.US,D,20220627,000000,4.5,4.5,4.5,4.5,203,0
+WVVIP.US,D,20220628,000000,4.5499,4.5499,4.5499,4.5499,101,0
+WVVIP.US,D,20220630,000000,4.49,4.49,4.49,4.49,191,0
+WVVIP.US,D,20220701,000000,4.49,4.49,4.49,4.49,106,0
+WVVIP.US,D,20220705,000000,4.4859,4.4859,4.27,4.27,1348,0
+WVVIP.US,D,20220706,000000,4.48,4.49,4.47,4.49,1114,0
+WVVIP.US,D,20220707,000000,4.49,4.49,4.375,4.375,736,0
+WVVIP.US,D,20220708,000000,4.4,4.4,4.3503,4.3503,535,0
+WVVIP.US,D,20220711,000000,4.35,4.35,4.35,4.35,234,0
+WVVIP.US,D,20220712,000000,4.4654,4.4654,4.4654,4.4654,212,0
+WVVIP.US,D,20220713,000000,4.3,4.32,4.28,4.28,603,0
+WVVIP.US,D,20220714,000000,4.33,4.36,4.33,4.33,321,0
+WVVIP.US,D,20220715,000000,4.3999,4.3999,4.17,4.3449,821,0
+WVVIP.US,D,20220718,000000,4.275,4.3,4.2701,4.3,652,0
+WVVIP.US,D,20220719,000000,4.3315,4.3315,4.3315,4.3315,358,0
+WVVIP.US,D,20220720,000000,4.25,4.38,4.25,4.3,2557,0
+WVVIP.US,D,20220721,000000,4.3137,4.325,4.25,4.325,702,0
+WVVIP.US,D,20220722,000000,4.4199,4.4199,4.39,4.39,246,0
+WVVIP.US,D,20220725,000000,4.4,4.45,4.4,4.45,304,0
+WVVIP.US,D,20220726,000000,4.4,4.4,4.4,4.4,215,0
+WVVIP.US,D,20220727,000000,4.3001,4.3999,4.3,4.3999,1316,0
+WVVIP.US,D,20220728,000000,4.4,4.4,4.3,4.3001,2149,0
+WVVIP.US,D,20220729,000000,4.27,4.35,4.15,4.15,5035,0
+WVVIP.US,D,20220801,000000,4.26,4.26,4.15,4.1501,980,0
+WVVIP.US,D,20220803,000000,4.32,4.65,4.32,4.65,6300,0
+WVVIP.US,D,20220804,000000,4.76,4.76,4.6,4.6,3705,0
+WVVIP.US,D,20220805,000000,4.7,4.7,4.7,4.7,411,0
+WVVIP.US,D,20220808,000000,4.8,4.8,4.7999,4.7999,1846,0
+WVVIP.US,D,20220809,000000,4.7313,4.7313,4.7,4.7,1315,0
+WVVIP.US,D,20220810,000000,4.6,4.7,4.6,4.6,716,0
+WVVIP.US,D,20220811,000000,4.65,4.65,4.6499,4.6499,430,0
+WVVIP.US,D,20220812,000000,4.679,4.679,4.679,4.679,169,0
+WVVIP.US,D,20220815,000000,4.7,4.7734,4.6,4.7,1243,0
+WVVIP.US,D,20220816,000000,4.74,4.75,4.74,4.7487,1501,0
+WVVIP.US,D,20220817,000000,4.75,4.855,4.75,4.75,2753,0
+WVVIP.US,D,20220818,000000,4.8,4.81,4.8,4.8099,1201,0
+WVVIP.US,D,20220819,000000,4.81,4.81,4.7501,4.78,3275,0
+WVVIP.US,D,20220822,000000,4.76,4.76,4.76,4.76,213,0
+WVVIP.US,D,20220825,000000,4.8,4.99,4.8,4.99,1097,0
+WVVIP.US,D,20220826,000000,4.96,4.9999,4.96,4.98,1713,0
+WVVIP.US,D,20220829,000000,4.92,4.92,4.92,4.92,778,0
+WVVIP.US,D,20220830,000000,4.97,4.98,4.95,4.97,4868,0
+WVVIP.US,D,20220831,000000,4.99,5.0601,4.985,5.0116,1000,0
+WVVIP.US,D,20220901,000000,5.12,5.12,4.92,4.9204,1618,0
+WVVIP.US,D,20220902,000000,5,5.14,5,5.1001,3030,0
+WVVIP.US,D,20220906,000000,5.0998,5.0998,5.07,5.09,773,0
+WVVIP.US,D,20220907,000000,5.07,5.09,4.9999,4.9999,2719,0
+WVVIP.US,D,20220909,000000,5.0101,5.04,5.0101,5.04,669,0
+WVVIP.US,D,20220912,000000,5.04,5.04,4.96,4.96,484,0
+WVVIP.US,D,20220913,000000,5.04,5.04,4.99,4.9907,2084,0
+WVVIP.US,D,20220914,000000,5.04,5.04,4.99,4.99,1146,0
+WVVIP.US,D,20220915,000000,5.04,5.04,5.0399,5.0399,1389,0
+WVVIP.US,D,20220916,000000,5,5,4.99,4.99,507,0
+WVVIP.US,D,20220919,000000,4.9899,4.99,4.9899,4.9899,958,0
+WVVIP.US,D,20220920,000000,4.96,4.99,4.96,4.99,708,0
+WVVIP.US,D,20220921,000000,4.975,4.975,4.975,4.975,412,0
+WVVIP.US,D,20220922,000000,4.98,4.98,4.87,4.87,910,0
+WVVIP.US,D,20220923,000000,4.9,5.15,4.7,4.7001,11494,0
+WVVIP.US,D,20220926,000000,4.79,4.9781,4.79,4.9781,668,0
+WVVIP.US,D,20220927,000000,4.85,4.85,4.7001,4.85,1214,0
+WVVIP.US,D,20220928,000000,4.9,5,4.7,4.7,4269,0
+WVVIP.US,D,20220929,000000,4.85,4.85,4.65,4.65,2155,0
+WVVIP.US,D,20221003,000000,4.65,5,4.65,5,639,0
+WVVIP.US,D,20221004,000000,4.99,4.99,4.6145,4.65,5348,0
+WVVIP.US,D,20221006,000000,4.9577,4.9577,4.8615,4.87,776,0
+WVVIP.US,D,20221007,000000,4.96,4.9881,4.96,4.9881,390,0
+WVVIP.US,D,20221010,000000,4.96,4.96,4.96,4.96,102,0
+WVVIP.US,D,20221011,000000,4.95,4.96,4.94,4.96,828,0
+WVVIP.US,D,20221012,000000,4.96,4.96,4.6,4.75,2552,0
+WVVIP.US,D,20221013,000000,4.6903,4.6903,4.6903,4.6903,686,0
+WVVIP.US,D,20221014,000000,4.94,4.94,4.94,4.94,268,0
+WVVIP.US,D,20221017,000000,4.96,4.96,4.9599,4.9599,318,0
+WVVIP.US,D,20221018,000000,4.93,4.995,4.9231,4.99,2080,0
+WVVIP.US,D,20221019,000000,4.87,4.87,4.87,4.87,325,0
+WVVIP.US,D,20221021,000000,4.9123,4.9123,4.9123,4.9123,214,0
+WVVIP.US,D,20221024,000000,5,5,4.9499,4.95,844,0
+WVVIP.US,D,20221025,000000,4.88,4.98,4.88,4.98,1147,0
+WVVIP.US,D,20221026,000000,4.95,4.98,4.95,4.9701,1355,0
+WVVIP.US,D,20221027,000000,4.98,4.98,4.97,4.98,1094,0
+WVVIP.US,D,20221028,000000,4.98,4.98,4.98,4.98,519,0
+WVVIP.US,D,20221031,000000,4.98,4.98,4.9213,4.9213,475,0
+WVVIP.US,D,20221101,000000,4.9389,4.96,4.92,4.94,3328,0
+WVVIP.US,D,20221102,000000,4.97,4.98,4.9205,4.9799,807,0
+WVVIP.US,D,20221103,000000,4.97,4.97,4.9248,4.9248,1194,0
+WVVIP.US,D,20221104,000000,4.9799,4.98,4.899,4.899,1658,0
+WVVIP.US,D,20221107,000000,4.98,4.98,4.75,4.9099,6262,0
+WVVIP.US,D,20221108,000000,4.89,4.89,4.89,4.89,384,0
+WVVIP.US,D,20221109,000000,4.85,4.85,4.85,4.85,756,0
+WVVIP.US,D,20221110,000000,4.74,4.85,4.72,4.85,1354,0
+WVVIP.US,D,20221111,000000,4.9,5,4.855,4.855,22587,0
+WVVIP.US,D,20221114,000000,4.72,5.2,4.72,5.2,4432,0
+WVVIP.US,D,20221115,000000,5.29,5.3,4.7001,5.1,5087,0
+WVVIP.US,D,20221116,000000,5,5.15,5,5.1229,2997,0
+WVVIP.US,D,20221117,000000,5.22,5.22,5.0673,5.0673,1071,0
+WVVIP.US,D,20221118,000000,5.16,5.16,5.16,5.16,294,0
+WVVIP.US,D,20221121,000000,5.25,5.25,5.15,5.15,248,0
+WVVIP.US,D,20221122,000000,5.15,5.2,5.15,5.2,2192,0
+WVVIP.US,D,20221123,000000,5.15,5.15,5.125,5.125,700,0
+WVVIP.US,D,20221129,000000,5.15,5.15,5.125,5.125,6228,0
+WVVIP.US,D,20221130,000000,5.11,5.11,5.11,5.11,271,0
+WVVIP.US,D,20221201,000000,5.12,5.12,5.12,5.12,170,0
+WVVIP.US,D,20221202,000000,5.1201,5.1201,5.1201,5.1201,680,0
+WVVIP.US,D,20221205,000000,5.15,5.22,5.13,5.17,4756,0
+WVVIP.US,D,20221206,000000,5.17,5.2199,4.88,4.88,3577,0
+WVVIP.US,D,20221207,000000,5.1999,5.1999,5.07,5.07,1606,0
+WVVIP.US,D,20221208,000000,5.0202,5.125,5.0202,5.09,744,0
+WVVIP.US,D,20221213,000000,5.1601,5.1601,5.1599,5.1599,998,0
+WVVIP.US,D,20221214,000000,5.0001,5.0001,5.0001,5.0001,552,0
+WVVIP.US,D,20221215,000000,5.109,5.109,5.109,5.109,423,0
+WVVIP.US,D,20221216,000000,5.0997,5.0997,5.0997,5.0997,232,0
+WVVIP.US,D,20221219,000000,5.08,5.08,5.08,5.08,127,0
+WVVIP.US,D,20221220,000000,5.1,5.2,5.1,5.1999,6529,0
+WVVIP.US,D,20221221,000000,5.2,5.43,5.2,5.4001,13859,0
+WVVIP.US,D,20221222,000000,5.195,5.39,5.1499,5.39,6071,0
+WVVIP.US,D,20221227,000000,5.4,5.4,5.4,5.4,1117,0
+WVVIP.US,D,20221228,000000,5.39,5.39,5.16,5.16,549,0
+WVVIP.US,D,20221229,000000,5.38,5.6,5.02,5.2801,7465,0
+WVVIP.US,D,20221230,000000,5.25,5.65,5.2,5.65,5923,0
+WVVIP.US,D,20230103,000000,5.5,5.6,5,5.05,4829,0
+WVVIP.US,D,20230104,000000,5.4,5.75,5.37,5.7499,10131,0
+WVVIP.US,D,20230105,000000,5.75,5.75,5.31,5.31,615,0
+WVVIP.US,D,20230109,000000,5.33,5.405,5.2601,5.2612,1953,0
+WVVIP.US,D,20230110,000000,5.3001,5.3001,5.12,5.12,1762,0
+WVVIP.US,D,20230111,000000,5.34,5.34,5.29,5.29,437,0
+WVVIP.US,D,20230112,000000,5.1986,5.1986,5.1986,5.1986,110,0
+WVVIP.US,D,20230117,000000,5.26,5.375,5.2101,5.2101,2587,0
+WVVIP.US,D,20230118,000000,5.24,5.5499,5.24,5.26,772,0
+WVVIP.US,D,20230119,000000,5.49,5.49,5.26,5.26,403,0
+WVVIP.US,D,20230120,000000,5.05,5.45,5.05,5.45,1236,0
+WVVIP.US,D,20230123,000000,5,5.072,5,5.072,1105,0
+WVVIP.US,D,20230124,000000,5.15,5.1501,5.15,5.1501,287,0
+WVVIP.US,D,20230125,000000,5.1526,5.4799,5.1,5.4799,4868,0
+WVVIP.US,D,20230126,000000,5.3,5.3001,5.3,5.3001,262,0
+WVVIP.US,D,20230127,000000,5.35,5.45,5.05,5.1385,2756,0
+WVVIP.US,D,20230130,000000,5.29,5.29,5.06,5.0601,1812,0
+WVVIP.US,D,20230131,000000,5.0701,5.2012,5.07,5.1475,1650,0
+WVVIP.US,D,20230201,000000,5.2497,5.2497,5.075,5.0999,811,0
+WVVIP.US,D,20230203,000000,5.07,5.24,5.07,5.24,373,0
+WVVIP.US,D,20230206,000000,5.23,5.23,5.1,5.1735,512,0
+WVVIP.US,D,20230207,000000,5.1,5.17,5.1,5.1698,1809,0
+WVVIP.US,D,20230208,000000,5.1675,5.25,5.156,5.156,1945,0
+WVVIP.US,D,20230209,000000,5.16,5.191,5.16,5.191,819,0
+WVVIP.US,D,20230213,000000,5.2497,5.25,5.2497,5.2499,731,0
+WVVIP.US,D,20230214,000000,5.25,5.4,5.25,5.2602,1446,0
+WVVIP.US,D,20230216,000000,5.11,5.15,5.08,5.15,1377,0
+WVVIP.US,D,20230217,000000,5.1613,5.32,5.1613,5.32,3100,0
+WVVIP.US,D,20230221,000000,5.4,5.4,5.35,5.3661,1820,0
+WVVIP.US,D,20230222,000000,5.317,5.32,5.25,5.32,2297,0
+WVVIP.US,D,20230223,000000,5.25,5.334,5.04,5.18,1821,0
+WVVIP.US,D,20230224,000000,5.21,5.21,5.06,5.13,2328,0
+WVVIP.US,D,20230227,000000,5.17,5.17,5.1145,5.1145,374,0
+WVVIP.US,D,20230228,000000,5.2,5.2,5.1699,5.1699,1513,0
+WVVIP.US,D,20230301,000000,5.1369,5.24,5.03,5.06,2206,0
+WVVIP.US,D,20230302,000000,5.05,5.23,5.05,5.23,309,0
+WVVIP.US,D,20230303,000000,5.2378,5.24,5.2378,5.24,469,0
+WVVIP.US,D,20230306,000000,5.24,5.24,5.01,5.08,3641,0
+WVVIP.US,D,20230308,000000,5.0351,5.0351,5.01,5.015,588,0
+WVVIP.US,D,20230309,000000,5,5,4.95,4.95,2998,0
+WVVIP.US,D,20230310,000000,4.9836,5.02,4.9836,5.02,268,0
+WVVIP.US,D,20230313,000000,4.88,5.03,4.88,5.03,1087,0
+WVVIP.US,D,20230314,000000,5.03,5.03,5.03,5.03,363,0
+WVVIP.US,D,20230315,000000,5.0095,5.0095,5.0095,5.0095,623,0
+WVVIP.US,D,20230316,000000,5,5.08,5,5.08,5172,0
+WVVIP.US,D,20230317,000000,5.1,5.1,5,5.1,1331,0
+WVVIP.US,D,20230320,000000,5.1,5.1198,4.88,5.1198,1933,0
+WVVIP.US,D,20230323,000000,5.12,5.12,5.0465,5.0465,359,0
+WVVIP.US,D,20230324,000000,4.88,5.1,4.88,5.1,809,0
+WVVIP.US,D,20230328,000000,5.09,5.09,4.88,4.9372,3659,0
+WVVIP.US,D,20230329,000000,5.01,5.0879,4.99,4.99,441,0
+WVVIP.US,D,20230330,000000,5.08,5.0999,5.07,5.0999,324,0
+WVVIP.US,D,20230331,000000,5.02,5.02,4.8897,5,745,0
+WVVIP.US,D,20230403,000000,4.99,4.99,4.59,4.95,2736,0
+WVVIP.US,D,20230404,000000,4.9576,4.9576,4.9576,4.9576,305,0
+WVVIP.US,D,20230405,000000,4.95,5,4.95,5,1224,0
+WVVIP.US,D,20230406,000000,5.09,5.09,4.7928,4.7928,395,0
+WVVIP.US,D,20230410,000000,5,5.0999,4.6,4.91,4984,0
+WVVIP.US,D,20230411,000000,4.9638,4.9918,4.95,4.9918,573,0
+WVVIP.US,D,20230412,000000,4.994,5.08,4.99,5.036,951,0
+WVVIP.US,D,20230413,000000,4.8722,4.8722,4.8722,4.8722,190,0
+WVVIP.US,D,20230414,000000,4.88,4.88,4.88,4.88,180,0
+WVVIP.US,D,20230417,000000,4.8801,4.97,4.88,4.937,559,0
+WVVIP.US,D,20230418,000000,5.09,5.09,5,5,358,0
+WVVIP.US,D,20230420,000000,4.9702,4.9702,4.9702,4.9702,116,0
+WVVIP.US,D,20230421,000000,5.0798,5.0798,5.0287,5.0287,236,0
+WVVIP.US,D,20230424,000000,5,5,4.7499,4.7499,1223,0
+WVVIP.US,D,20230425,000000,4.83,4.9205,4.805,4.81,1203,0
+WVVIP.US,D,20230427,000000,4.87,4.87,4.87,4.87,397,0
+WVVIP.US,D,20230501,000000,4.94,4.94,4.94,4.94,118,0
+WVVIP.US,D,20230503,000000,4.83,4.83,4.83,4.83,116,0
+WVVIP.US,D,20230504,000000,4.9268,4.9268,4.9268,4.9268,465,0
+WVVIP.US,D,20230505,000000,4.764,4.8698,4.764,4.8698,220,0
+WVVIP.US,D,20230508,000000,4.69,4.76,4.65,4.65,3759,0
+WVVIP.US,D,20230509,000000,4.5,4.5,4.5,4.5,340,0
+WVVIP.US,D,20230511,000000,4.51,4.92,4.5,4.7963,2817,0
+WVVIP.US,D,20230515,000000,4.84,4.84,4.83,4.83,216,0
+WVVIP.US,D,20230516,000000,4.7,4.7,4.55,4.55,1379,0
+WVVIP.US,D,20230517,000000,4.8,5.1525,4.73,4.95,13727,0
+WVVIP.US,D,20230518,000000,5.1499,5.1499,5.1499,5.1499,756,0
+WVVIP.US,D,20230522,000000,5.1497,5.1497,4.5,4.5,3821,0
+WVVIP.US,D,20230523,000000,4.75,4.8799,4.75,4.8799,4097,0
+WVVIP.US,D,20230524,000000,4.75,4.75,4.75,4.75,176,0
+WVVIP.US,D,20230525,000000,4.83,4.83,4.728,4.728,434,0
+WVVIP.US,D,20230526,000000,4.785,4.785,4.785,4.785,934,0
+WVVIP.US,D,20230530,000000,4.83,4.83,4.79,4.79,984,0
+WVVIP.US,D,20230531,000000,4.815,4.815,4.815,4.815,110,0
+WVVIP.US,D,20230602,000000,4.84,4.84,4.8001,4.8001,384,0
+WVVIP.US,D,20230605,000000,4.76,4.8,4.75,4.8,1064,0
+WVVIP.US,D,20230606,000000,4.65,4.8279,4.65,4.8279,395,0
+WVVIP.US,D,20230607,000000,4.8399,5.12,4.8399,4.8412,5956,0
+WVVIP.US,D,20230608,000000,5.19,5.19,5.15,5.15,471,0
+WVVIP.US,D,20230609,000000,5.1,5.1,5.1,5.1,142,0
+WVVIP.US,D,20230612,000000,5.1,5.1,4.68,5.03,3074,0
+WVVIP.US,D,20230613,000000,5.0284,5.0284,5.0284,5.0284,309,0
+WVVIP.US,D,20230614,000000,4.8,4.85,4.755,4.755,702,0
+WVVIP.US,D,20230615,000000,4.78,4.9628,4.78,4.9628,656,0
+WVVIP.US,D,20230622,000000,4.865,4.865,4.865,4.865,403,0
+WVVIP.US,D,20230623,000000,4.79,4.96,4.78,4.96,722,0
+WVVIP.US,D,20230626,000000,4.8,4.9039,4.79,4.9039,838,0
+WVVIP.US,D,20230627,000000,4.9,4.9,4.9,4.9,200,0
+WVVIP.US,D,20230628,000000,4.8001,4.8001,4.8,4.8,1665,0
+WVVIP.US,D,20230630,000000,4.86,4.95,4.86,4.9219,922,0
+WVVIP.US,D,20230703,000000,4.92,4.92,4.92,4.92,114,0
+WVVIP.US,D,20230707,000000,4.89,4.92,4.89,4.92,630,0
+WVVIP.US,D,20230710,000000,4.8,4.92,4.8,4.92,648,0
+WVVIP.US,D,20230711,000000,4.82,4.94,4.5,4.94,5430,0
+WVVIP.US,D,20230712,000000,4.68,4.79,4.5001,4.55,1069,0
+WVVIP.US,D,20230713,000000,4.67,4.67,4.5233,4.63,3223,0
+WVVIP.US,D,20230714,000000,4.62,4.66,4.62,4.66,666,0
+WVVIP.US,D,20230717,000000,4.67,4.67,4.5,4.66,1396,0
+WVVIP.US,D,20230718,000000,4.6384,4.82,4.6384,4.82,973,0
+WVVIP.US,D,20230720,000000,4.75,4.75,4.75,4.75,364,0
+WVVIP.US,D,20230721,000000,4.7501,4.7893,4.75,4.7893,611,0
+WVVIP.US,D,20230724,000000,4.81,4.81,4.6,4.7,12403,0
+WVVIP.US,D,20230725,000000,4.73,4.73,4.73,4.73,123,0
+WVVIP.US,D,20230726,000000,4.7,4.7499,4.7,4.7,1263,0
+WVVIP.US,D,20230727,000000,4.52,4.68,4.52,4.56,5236,0
+WVVIP.US,D,20230728,000000,4.74,4.7465,4.65,4.7399,1401,0
+WVVIP.US,D,20230731,000000,4.697,4.697,4.6,4.6,1541,0
+WVVIP.US,D,20230801,000000,4.7499,4.7499,4.7499,4.7499,145,0
+WVVIP.US,D,20230803,000000,4.67,4.6702,4.51,4.665,5436,0
+WVVIP.US,D,20230804,000000,4.72,4.72,4.7,4.7,1000,0
+WVVIP.US,D,20230807,000000,4.73,4.73,4.56,4.56,3806,0
+WVVIP.US,D,20230808,000000,4.62,4.62,4.62,4.62,102,0
+WVVIP.US,D,20230809,000000,4.6213,4.6213,4.57,4.57,450,0
+WVVIP.US,D,20230810,000000,4.5501,4.6,4.5501,4.5992,1920,0
+WVVIP.US,D,20230811,000000,4.6,4.6,4.5999,4.5999,238,0
+WVVIP.US,D,20230814,000000,4.58,4.58,4.58,4.58,323,0
+WVVIP.US,D,20230815,000000,4.57,4.6,4.57,4.57,1929,0
+WVVIP.US,D,20230816,000000,4.55,4.5699,4.55,4.5567,2624,0
+WVVIP.US,D,20230817,000000,4.52,4.64,4.52,4.64,491,0
+WVVIP.US,D,20230818,000000,4.63,4.63,4.51,4.51,2084,0
+WVVIP.US,D,20230821,000000,4.55,4.55,4.51,4.51,897,0
+WVVIP.US,D,20230823,000000,4.5399,4.5399,4.5299,4.5299,730,0
+WVVIP.US,D,20230824,000000,4.5299,4.53,4.5295,4.5295,1611,0
+WVVIP.US,D,20230825,000000,4.53,4.54,4.53,4.54,203,0
+WVVIP.US,D,20230828,000000,4.5952,4.6267,4.4,4.4364,4932,0
+WVVIP.US,D,20230829,000000,4.61,4.61,4.61,4.61,171,0
+WVVIP.US,D,20230830,000000,4.6298,4.6298,4.6298,4.6298,214,0
+WVVIP.US,D,20230831,000000,4.64,4.64,4.4,4.4,1248,0
+WVVIP.US,D,20230901,000000,4.49,4.49,4.45,4.45,582,0
+WVVIP.US,D,20230905,000000,4.45,4.5,4.3,4.5,456,0
+WVVIP.US,D,20230906,000000,4.475,4.475,4.4502,4.4502,419,0
+WVVIP.US,D,20230907,000000,4.5,4.5,4.45,4.46,2648,0
+WVVIP.US,D,20230908,000000,4.5,4.5,4.44,4.44,1481,0
+WVVIP.US,D,20230911,000000,4.4662,4.4662,4.45,4.4605,1154,0
+WVVIP.US,D,20230912,000000,4.475,4.4875,4.475,4.4875,1370,0
+WVVIP.US,D,20230913,000000,4.48,4.485,4.4799,4.485,782,0
+WVVIP.US,D,20230914,000000,4.5,4.595,4.4992,4.595,2258,0
+WVVIP.US,D,20230915,000000,4.5,4.5,4.47,4.485,3210,0
+WVVIP.US,D,20230918,000000,4.75,4.75,4.5001,4.625,2897,0
+WVVIP.US,D,20230919,000000,4.82,4.82,4.4,4.47,5707,0
+WVVIP.US,D,20230921,000000,4.57,4.58,4.57,4.57,1212,0
+WVVIP.US,D,20230922,000000,4.7,4.7,4.5,4.5528,1058,0
+WVVIP.US,D,20230925,000000,4.6,4.695,4.6,4.6,2720,0
+WVVIP.US,D,20230926,000000,4.51,4.6469,4.5001,4.61,1145,0
+WVVIP.US,D,20230927,000000,4.51,4.59,4.5,4.5407,2672,0
+WVVIP.US,D,20230928,000000,4.75,4.75,4.7498,4.7498,701,0
+WVVIP.US,D,20230929,000000,4.64,4.64,4.64,4.64,929,0
+WVVIP.US,D,20231002,000000,4.73,4.73,4.56,4.65,3051,0
+WVVIP.US,D,20231003,000000,4.64,4.645,4.58,4.58,1211,0
+WVVIP.US,D,20231005,000000,4.55,4.62,4.55,4.62,2916,0
+WVVIP.US,D,20231006,000000,4.55,4.6099,4.55,4.6099,404,0
+WVVIP.US,D,20231009,000000,4.56,4.56,4.5,4.5,1567,0
+WVVIP.US,D,20231010,000000,4.51,4.6343,4.47,4.47,2132,0
+WVVIP.US,D,20231011,000000,4.47,4.55,4.4001,4.41,1276,0
+WVVIP.US,D,20231012,000000,4.5358,4.5358,4.5358,4.5358,182,0
+WVVIP.US,D,20231013,000000,4.49,4.5,4.4,4.4999,3724,0
+WVVIP.US,D,20231016,000000,4.4605,4.4605,4.45,4.45,1380,0
+WVVIP.US,D,20231017,000000,4.47,4.47,4.47,4.47,180,0
+WVVIP.US,D,20231018,000000,4.45,4.45,4.45,4.45,200,0
+WVVIP.US,D,20231019,000000,4.41,4.41,4.41,4.41,204,0
+WVVIP.US,D,20231023,000000,4.39,4.4777,4.39,4.42,1669,0
+WVVIP.US,D,20231024,000000,4.41,4.43,4.4,4.4,3930,0
+WVVIP.US,D,20231025,000000,4.39,4.4165,4.3,4.3518,4081,0
+WVVIP.US,D,20231026,000000,4.3767,4.3767,4.3767,4.3767,137,0
+WVVIP.US,D,20231027,000000,4.3999,4.3999,4.33,4.33,452,0
+WVVIP.US,D,20231030,000000,4.4,4.4,4.4,4.4,118,0
+WVVIP.US,D,20231031,000000,4.2501,4.41,4.2501,4.41,1590,0
+WVVIP.US,D,20231102,000000,4.29,4.29,4.29,4.29,253,0
+WVVIP.US,D,20231103,000000,4.4,4.4,4.4,4.4,352,0
+WVVIP.US,D,20231106,000000,4.41,4.41,4.41,4.41,505,0
+WVVIP.US,D,20231107,000000,4.42,4.42,4.41,4.41,412,0
+WVVIP.US,D,20231108,000000,4.34,4.34,4.34,4.34,268,0
+WVVIP.US,D,20231109,000000,4.4198,4.4198,4.4198,4.4198,279,0
+WVVIP.US,D,20231110,000000,4.3701,4.3701,4.34,4.34,305,0
+WVVIP.US,D,20231113,000000,4.28,4.42,4.28,4.4199,2151,0
+WVVIP.US,D,20231114,000000,4.41,4.41,4.41,4.41,162,0
+WVVIP.US,D,20231115,000000,4.42,4.42,4.3498,4.3498,340,0
+WVVIP.US,D,20231116,000000,4.42,4.42,4.42,4.42,221,0
+WVVIP.US,D,20231120,000000,4.36,4.36,4.36,4.36,326,0
+WVVIP.US,D,20231122,000000,4.38,4.38,4.38,4.38,393,0
+WVVIP.US,D,20231127,000000,4.38,4.4199,4.3668,4.3668,2699,0
+WVVIP.US,D,20231128,000000,4.3999,4.4,4.38,4.4,1103,0
+WVVIP.US,D,20231129,000000,4.3801,4.4,4.38,4.3999,3591,0
+WVVIP.US,D,20231130,000000,4.31,4.4,4.31,4.3897,1345,0
+WVVIP.US,D,20231201,000000,4.395,4.42,4.395,4.42,2654,0
+WVVIP.US,D,20231204,000000,4.42,4.4969,4.4,4.4969,7246,0
+WVVIP.US,D,20231205,000000,4.55,4.65,4.5499,4.5669,4575,0
+WVVIP.US,D,20231206,000000,4.66,4.66,4.46,4.5203,1250,0
+WVVIP.US,D,20231207,000000,4.5,4.5,4.07,4.48,16365,0
+WVVIP.US,D,20231208,000000,4.41,4.5,4.36,4.5,2218,0
+WVVIP.US,D,20231211,000000,4.445,4.49,4.4387,4.4899,1307,0
+WVVIP.US,D,20231212,000000,4.41,4.5,4.41,4.5,404,0
+WVVIP.US,D,20231213,000000,4.5,4.5,4.425,4.4999,4213,0
+WVVIP.US,D,20231214,000000,4.5,4.7,4.5,4.6,3310,0
+WVVIP.US,D,20231215,000000,4.7,4.7,4.6347,4.7,2310,0
+WVVIP.US,D,20231218,000000,4.7,4.7,4.56,4.6082,3318,0
+WVVIP.US,D,20231219,000000,4.61,4.61,4.6,4.61,3432,0
+WVVIP.US,D,20231220,000000,4.5542,4.61,4.5542,4.58,1238,0
+WVVIP.US,D,20231221,000000,4.575,4.61,4.55,4.61,2146,0
+WVVIP.US,D,20231222,000000,4.7,4.7,4.4,4.61,3229,0
+WVVIP.US,D,20231226,000000,4.61,4.61,4.41,4.4247,745,0
+WVVIP.US,D,20231227,000000,4.51,4.51,4.49,4.49,3247,0
+WVVIP.US,D,20231228,000000,4.5,4.51,4.4698,4.51,1794,0
+WVVIP.US,D,20231229,000000,4.47,4.47,4.41,4.44,2492,0
+WVVIP.US,D,20240102,000000,4.42,4.75,4.41,4.52,6308,0
+WVVIP.US,D,20240103,000000,4.46,4.68,4.42,4.68,898,0
+WVVIP.US,D,20240104,000000,4.43,4.59,4.43,4.5001,1025,0
+WVVIP.US,D,20240105,000000,4.5,4.5001,4.49,4.5,1647,0
+WVVIP.US,D,20240108,000000,4.65,4.73,4.65,4.73,697,0
+WVVIP.US,D,20240109,000000,4.4545,4.7,4.4545,4.7,1927,0
+WVVIP.US,D,20240110,000000,4.57,4.57,4.54,4.54,230,0
+WVVIP.US,D,20240111,000000,4.5313,4.5313,4.43,4.46,2145,0
+WVVIP.US,D,20240112,000000,4.4461,4.4461,4.4395,4.4395,987,0
+WVVIP.US,D,20240116,000000,4.43,4.51,4.43,4.51,823,0
+WVVIP.US,D,20240117,000000,4.4201,4.4201,4.4201,4.4201,135,0
+WVVIP.US,D,20240118,000000,4.42,4.42,4.42,4.42,681,0
+WVVIP.US,D,20240119,000000,4.43,4.43,4.3,4.3,3700,0
+WVVIP.US,D,20240122,000000,4.59,4.59,4.4309,4.4309,313,0
+WVVIP.US,D,20240123,000000,4.4319,4.4319,4.4319,4.4319,179,0
+WVVIP.US,D,20240124,000000,4.3492,4.37,4.05,4.3398,8816,0
+WVVIP.US,D,20240125,000000,4.35,4.35,4.15,4.2155,7666,0
+WVVIP.US,D,20240126,000000,4.21,4.237,4.06,4.2,2059,0
+WVVIP.US,D,20240129,000000,4.2,4.25,4.2,4.25,435,0
+WVVIP.US,D,20240130,000000,4.2,4.2,4.2,4.2,128,0
+WVVIP.US,D,20240201,000000,4.21,4.2225,4.17,4.17,1004,0
+WVVIP.US,D,20240202,000000,4.21,4.2731,4.21,4.2731,559,0
+WVVIP.US,D,20240205,000000,4.11,4.21,4.11,4.21,1223,0
+WVVIP.US,D,20240206,000000,4.2485,4.2485,4.2485,4.2485,164,0
+WVVIP.US,D,20240207,000000,4.3,4.3,4.25,4.2897,988,0
+WVVIP.US,D,20240208,000000,4.2,4.2259,4.07,4.225,4065,0
+WVVIP.US,D,20240209,000000,4.2413,4.2413,4.2329,4.2329,266,0
+WVVIP.US,D,20240212,000000,4.25,4.2505,4.2,4.22,1470,0
+WVVIP.US,D,20240213,000000,4.18,4.25,4.17,4.25,3204,0
+WVVIP.US,D,20240214,000000,4.1,4.24,4.1,4.2242,1175,0
+WVVIP.US,D,20240215,000000,4.1159,4.1469,4.1159,4.14,1865,0
+WVVIP.US,D,20240216,000000,4.1,4.1699,4.1,4.14,2861,0
+WVVIP.US,D,20240220,000000,4.2,4.2,4.12,4.13,1094,0
+WVVIP.US,D,20240221,000000,4.23,4.23,4.15,4.15,1254,0
+WVVIP.US,D,20240222,000000,4.15,4.364,4.12,4.35,28299,0
+WVVIP.US,D,20240223,000000,4.39,4.39,4.295,4.38,1347,0
+WVVIP.US,D,20240226,000000,4.4,4.4,4.2335,4.3891,2331,0
+WVVIP.US,D,20240227,000000,4.31,4.31,4.31,4.31,248,0
+WVVIP.US,D,20240229,000000,4.4,4.4,4.2266,4.2266,357,0
+WVVIP.US,D,20240301,000000,4.3373,4.4,4.3173,4.3173,768,0
+WVVIP.US,D,20240304,000000,4.4,4.4,4.24,4.2876,1031,0
+WVVIP.US,D,20240305,000000,4.24,4.24,4.24,4.24,206,0
+WVVIP.US,D,20240306,000000,4.2301,4.2301,4.2301,4.2301,320,0
+WVVIP.US,D,20240307,000000,4.375,4.375,4.35,4.3501,7091,0
+WVVIP.US,D,20240311,000000,4.25,4.25,4.22,4.2218,1160,0
+WVVIP.US,D,20240312,000000,4.21,4.23,4.16,4.23,2832,0
+WVVIP.US,D,20240313,000000,4.1889,4.23,4.1889,4.23,787,0
+WVVIP.US,D,20240314,000000,4.17,4.2213,4.17,4.178,1854,0
+WVVIP.US,D,20240315,000000,4.1965,4.2357,4.19,4.2357,743,0
+WVVIP.US,D,20240319,000000,4.22,4.22,4.15,4.1701,2326,0
+WVVIP.US,D,20240320,000000,4.13,4.28,4.13,4.28,6229,0
+WVVIP.US,D,20240322,000000,4.185,4.24,4.14,4.14,2355,0
+WVVIP.US,D,20240325,000000,4.14,4.205,4.14,4.205,2660,0
+WVVIP.US,D,20240327,000000,4.21,4.22,4.21,4.22,418,0
+WVVIP.US,D,20240328,000000,4.2376,4.2376,4.2376,4.2376,382,0
+WVVIP.US,D,20240401,000000,4.24,4.24,4.24,4.24,388,0
+WVVIP.US,D,20240402,000000,4.14,4.25,4.14,4.25,570,0
+WVVIP.US,D,20240403,000000,4.2,4.2,4.14,4.14,801,0
+WVVIP.US,D,20240404,000000,4.12,4.13,4.11,4.11,2030,0
+WVVIP.US,D,20240405,000000,4.19,4.19,4.1875,4.1875,306,0
+WVVIP.US,D,20240408,000000,4.1594,4.19,4.1594,4.19,422,0
+WVVIP.US,D,20240409,000000,4.2,4.2,4.16,4.16,557,0
+WVVIP.US,D,20240410,000000,4.16,4.16,4.15,4.15,1320,0
+WVVIP.US,D,20240411,000000,4.11,4.11,4.1,4.1,866,0
+WVVIP.US,D,20240412,000000,4.2,4.2,4.1003,4.1003,617,0
+WVVIP.US,D,20240415,000000,4.11,4.1144,4.11,4.1144,638,0
+WVVIP.US,D,20240416,000000,4.102,4.102,4.102,4.102,310,0
+WVVIP.US,D,20240417,000000,4.1,4.1285,4.1,4.1285,1330,0
+WVVIP.US,D,20240418,000000,4.18,4.18,4.1375,4.1375,702,0
+WVVIP.US,D,20240419,000000,4.19,4.19,4.19,4.19,129,0
+WVVIP.US,D,20240422,000000,4.06,4.06,4.06,4.06,1431,0
+WVVIP.US,D,20240423,000000,4.08,4.08,4.08,4.08,180,0
+WVVIP.US,D,20240425,000000,4.145,4.145,4.08,4.08,1524,0
+WVVIP.US,D,20240426,000000,4.05,4.0662,3.79,4,6830,0
+WVVIP.US,D,20240429,000000,4.08,4.0801,3.8001,3.99,7430,0
+WVVIP.US,D,20240430,000000,3.9666,4,3.9,3.95,7720,0
+WVVIP.US,D,20240501,000000,3.9339,4.04,3.9339,4.04,2540,0
+WVVIP.US,D,20240503,000000,3.9474,3.9474,3.9474,3.9474,279,0
+WVVIP.US,D,20240506,000000,3.9,4.03,3.9,3.98,1884,0
+WVVIP.US,D,20240507,000000,3.9467,3.97,3.91,3.9356,2477,0
+WVVIP.US,D,20240508,000000,3.98,3.98,3.9,3.943,2906,0
+WVVIP.US,D,20240510,000000,3.916,3.916,3.916,3.916,346,0
+WVVIP.US,D,20240513,000000,3.61,3.9274,3.61,3.8918,3156,0
+WVVIP.US,D,20240514,000000,3.935,3.935,3.935,3.935,547,0
+WVVIP.US,D,20240515,000000,3.89,3.91,3.882,3.882,1124,0
+WVVIP.US,D,20240516,000000,3.8998,3.8999,3.8637,3.88,2472,0
+WVVIP.US,D,20240517,000000,3.88,3.9537,3.88,3.9537,1618,0
+WVVIP.US,D,20240520,000000,3.81,3.98,3.81,3.98,6292,0
+WVVIP.US,D,20240521,000000,3.85,3.85,3.81,3.84,1930,0
+WVVIP.US,D,20240522,000000,3.8,3.8273,3.8,3.8,896,0
+WVVIP.US,D,20240523,000000,3.8,3.9799,3.77,3.9799,3228,0
+WVVIP.US,D,20240524,000000,3.9699,3.9699,3.7945,3.85,1492,0
+WVVIP.US,D,20240529,000000,3.76,3.77,3.76,3.77,1747,0
+WVVIP.US,D,20240530,000000,3.9,4.25,3.85,3.98,4995,0
+WVVIP.US,D,20240531,000000,4,4,3.75,3.7533,4637,0
+WVVIP.US,D,20240603,000000,3.78,3.78,3.78,3.78,496,0
+WVVIP.US,D,20240604,000000,3.82,3.975,3.82,3.975,432,0
+WVVIP.US,D,20240605,000000,4.14,4.14,3.78,3.78,656,0
+WVVIP.US,D,20240606,000000,4.0167,4.0167,3.8201,3.8201,1483,0
+WVVIP.US,D,20240607,000000,3.76,3.9664,3.75,3.9651,2402,0
+WVVIP.US,D,20240610,000000,3.9,3.9,3.74,3.74,935,0
+WVVIP.US,D,20240611,000000,3.88,3.88,3.87,3.88,751,0
+WVVIP.US,D,20240612,000000,3.79,3.79,3.75,3.75,1194,0
+WVVIP.US,D,20240613,000000,3.75,3.9676,3.7497,3.9676,4368,0
+WVVIP.US,D,20240614,000000,3.73,4,3.7292,3.98,6798,0
+WVVIP.US,D,20240617,000000,3.71,3.83,3.71,3.83,2501,0
+WVVIP.US,D,20240618,000000,3.8799,3.915,3.79,3.868,4102,0
+WVVIP.US,D,20240620,000000,3.87,3.95,3.87,3.95,890,0
+WVVIP.US,D,20240621,000000,3.97,4,3.97,4,910,0
+WVVIP.US,D,20240624,000000,4,4,3.95,3.95,396,0
+WVVIP.US,D,20240625,000000,3.9501,3.9998,3.95,3.95,750,0
+WVVIP.US,D,20240626,000000,3.95,3.96,3.9298,3.9298,1733,0
+WVVIP.US,D,20240628,000000,3.9,3.9,3.8,3.8,2491,0
+WVVIP.US,D,20240701,000000,3.8,3.82,3.8,3.82,1352,0
+WVVIP.US,D,20240702,000000,3.95,3.95,3.914,3.95,1036,0
+WVVIP.US,D,20240703,000000,3.8878,3.8878,3.835,3.835,1248,0
+WVVIP.US,D,20240705,000000,3.77,3.8,3.7501,3.8,1773,0
+WVVIP.US,D,20240709,000000,3.87,3.87,3.7123,3.7123,1631,0
+WVVIP.US,D,20240710,000000,3.8401,3.8994,3.7,3.82,4088,0
+WVVIP.US,D,20240711,000000,3.83,3.83,3.83,3.83,616,0
+WVVIP.US,D,20240712,000000,3.76,3.76,3.76,3.76,334,0
+WVVIP.US,D,20240715,000000,3.92,3.92,3.815,3.91,1643,0
+WVVIP.US,D,20240716,000000,3.77,3.89,3.77,3.89,457,0
+WVVIP.US,D,20240717,000000,3.7966,3.7966,3.7966,3.7966,2731,0
+WVVIP.US,D,20240718,000000,3.8188,3.91,3.8188,3.87,5214,0
+WVVIP.US,D,20240719,000000,4,4,4,4,600,0
+WVVIP.US,D,20240722,000000,3.99,3.99,3.98,3.98,260,0
+WVVIP.US,D,20240723,000000,3.9472,3.98,3.9472,3.98,397,0
+WVVIP.US,D,20240724,000000,3.98,3.98,3.98,3.98,309,0
+WVVIP.US,D,20240725,000000,3.93,3.99,3.93,3.9899,1477,0
+WVVIP.US,D,20240726,000000,3.935,3.935,3.935,3.935,582,0
+WVVIP.US,D,20240729,000000,3.81,3.81,3.81,3.81,1287,0
+WVVIP.US,D,20240730,000000,3.82,3.94,3.82,3.88,563,0
+WVVIP.US,D,20240731,000000,3.94,4,3.94,4,3738,0
+WVVIP.US,D,20240801,000000,4,4,3.975,3.975,748,0
+WVVIP.US,D,20240802,000000,3.975,3.975,3.975,3.975,214,0
+WVVIP.US,D,20240805,000000,3.9502,3.9502,3.95,3.95,615,0
+WVVIP.US,D,20240806,000000,3.9503,4,3.95,4,1750,0
+WVVIP.US,D,20240809,000000,3.96,3.9635,3.95,3.95,1368,0
+WVVIP.US,D,20240812,000000,3.9,3.9,3.9,3.9,437,0
+WVVIP.US,D,20240813,000000,3.97,3.97,3.97,3.97,1005,0
+WVVIP.US,D,20240814,000000,3.9997,3.9999,3.99,3.9999,801,0
+WVVIP.US,D,20240815,000000,4,4,4,4,1296,0
+WVVIP.US,D,20240816,000000,4,4,4,4,469,0
+WVVIP.US,D,20240819,000000,3.91,3.91,3.91,3.91,422,0
+WVVIP.US,D,20240820,000000,3.82,4,3.82,3.91,6152,0
+WVVIP.US,D,20240822,000000,3.9205,4.63,3.82,3.84,22440,0
+WVVIP.US,D,20240823,000000,3.88,5.94,3.88,4.54,45398,0
+WVVIP.US,D,20240826,000000,4.7,4.92,4.05,4.27,32858,0
+WVVIP.US,D,20240827,000000,4.36,4.3832,4.06,4.06,2140,0
+WVVIP.US,D,20240828,000000,4.05,4.1603,4.05,4.1603,915,0
+WVVIP.US,D,20240829,000000,4.01,4.02,3.92,4.02,2350,0
+WVVIP.US,D,20240830,000000,4,4,3.91,3.91,3074,0
+WVVIP.US,D,20240903,000000,3.9254,3.9991,3.9,3.95,1676,0
+WVVIP.US,D,20240904,000000,3.9,4.0112,3.85,3.85,8203,0
+WVVIP.US,D,20240905,000000,3.96,4.01,3.925,3.925,735,0
+WVVIP.US,D,20240906,000000,3.87,3.92,3.82,3.82,3149,0
+WVVIP.US,D,20240909,000000,4.02,4.02,3.85,3.85,3211,0
+WVVIP.US,D,20240910,000000,3.81,3.89,3.81,3.8352,930,0
+WVVIP.US,D,20240911,000000,3.81,3.81,3.81,3.81,195,0
+WVVIP.US,D,20240913,000000,3.81,3.93,3.81,3.91,1322,0
+WVVIP.US,D,20240916,000000,3.88,3.9128,3.8452,3.871,1899,0
+WVVIP.US,D,20240917,000000,3.94,3.94,3.81,3.82,1109,0
+WVVIP.US,D,20240918,000000,3.96,3.96,3.8,3.8,830,0
+WVVIP.US,D,20240919,000000,3.91,3.91,3.82,3.8499,2993,0
+WVVIP.US,D,20240920,000000,3.9,3.9,3.88,3.88,3124,0
+WVVIP.US,D,20240923,000000,3.92,3.92,3.83,3.83,3315,0
+WVVIP.US,D,20240924,000000,3.8792,3.8792,3.8792,3.8792,263,0
+WVVIP.US,D,20240926,000000,3.89,3.89,3.89,3.89,332,0
+WVVIP.US,D,20240927,000000,3.92,3.92,3.92,3.92,335,0
+WVVIP.US,D,20240930,000000,3.81,3.81,3.75,3.75,950,0
+WVVIP.US,D,20241001,000000,3.8,3.865,3.8,3.865,300,0
+WVVIP.US,D,20241004,000000,3.93,3.93,3.93,3.93,106,0
+WVVIP.US,D,20241007,000000,3.97,3.97,3.86,3.88,902,0
+WVVIP.US,D,20241008,000000,3.9,3.92,3.9,3.92,708,0
+WVVIP.US,D,20241009,000000,3.9689,3.99,3.95,3.9698,1712,0
+WVVIP.US,D,20241010,000000,3.958,3.958,3.9563,3.9563,391,0
+WVVIP.US,D,20241011,000000,3.99,3.99,3.97,3.9708,2104,0
+WVVIP.US,D,20241014,000000,3.99,3.99,3.8029,3.96,1850,0
+WVVIP.US,D,20241015,000000,3.97,3.99,3.38,3.522,18775,0
+WVVIP.US,D,20241016,000000,3.7177,3.74,3.5,3.725,1386,0
+WVVIP.US,D,20241017,000000,3.5823,3.5823,3.5823,3.5823,471,0
+WVVIP.US,D,20241018,000000,3.8507,3.8507,3.5,3.78,2596,0
+WVVIP.US,D,20241021,000000,3.65,3.65,3.65,3.65,130,0
+WVVIP.US,D,20241022,000000,3.77,3.77,3.25,3.5699,11702,0
+WVVIP.US,D,20241023,000000,3.47,3.8,3.47,3.77,5470,0
+WVVIP.US,D,20241024,000000,3.6288,3.7603,3.6288,3.74,1832,0
+WVVIP.US,D,20241025,000000,3.57,3.64,3.5001,3.57,2491,0
+WVVIP.US,D,20241029,000000,3.9989,3.9989,3.795,3.795,1112,0
+WVVIP.US,D,20241030,000000,3.82,3.82,3.82,3.82,224,0
+WVVIP.US,D,20241031,000000,3.9499,3.9499,3.55,3.55,8459,0
+WVVIP.US,D,20241104,000000,3.69,3.69,3.55,3.5501,2189,0
+WVVIP.US,D,20241105,000000,3.77,3.77,3.5,3.5,4922,0
+WVVIP.US,D,20241107,000000,3.9856,3.9856,3.55,3.55,3083,0
+WVVIP.US,D,20241108,000000,3.9435,3.9435,3.6,3.75,2831,0
+WVVIP.US,D,20241111,000000,3.75,3.75,3.55,3.74,7478,0
+WVVIP.US,D,20241112,000000,3.5504,3.8088,3.51,3.7101,1202,0
+WVVIP.US,D,20241113,000000,3.95,3.95,3.69,3.8299,3850,0
+WVVIP.US,D,20241114,000000,3.5541,3.85,3.52,3.75,10480,0
+WVVIP.US,D,20241115,000000,3.5701,3.8095,3.5701,3.71,3586,0
+WVVIP.US,D,20241118,000000,3.89,3.89,3.55,3.71,7690,0
+WVVIP.US,D,20241119,000000,3.85,3.85,3.7084,3.7643,2999,0
+WVVIP.US,D,20241120,000000,3.75,3.75,3.66,3.66,4826,0
+WVVIP.US,D,20241122,000000,3.724,3.75,3.6284,3.75,1762,0
+WVVIP.US,D,20241125,000000,3.68,3.75,3.61,3.75,1032,0
+WVVIP.US,D,20241126,000000,3.68,3.68,3.58,3.62,6458,0
+WVVIP.US,D,20241127,000000,3.62,3.7078,3.61,3.7061,1716,0
+WVVIP.US,D,20241129,000000,3.72,3.72,3.72,3.72,551,0
+WVVIP.US,D,20241202,000000,3.7899,3.7899,3.63,3.75,1568,0
+WVVIP.US,D,20241203,000000,3.9484,3.9484,3.62,3.7721,3793,0
+WVVIP.US,D,20241204,000000,3.6712,3.79,3.6712,3.78,943,0
+WVVIP.US,D,20241205,000000,3.67,3.75,3.67,3.73,735,0
+WVVIP.US,D,20241206,000000,3.5,3.68,3.5,3.6395,7428,0
+WVVIP.US,D,20241209,000000,3.625,3.69,3.5,3.5,1715,0
+WVVIP.US,D,20241210,000000,3.5,3.55,3.5,3.51,696,0
+WVVIP.US,D,20241211,000000,3.51,3.65,3.5,3.65,6130,0
+WVVIP.US,D,20241212,000000,3.45,3.6051,3.45,3.6051,630,0
+WVVIP.US,D,20241213,000000,3.63,3.63,3.56,3.56,1369,0
+WVVIP.US,D,20241216,000000,3.47,3.48,3.3401,3.48,10765,0
+WVVIP.US,D,20241217,000000,3.37,3.5443,3.37,3.4,6801,0
+WVVIP.US,D,20241218,000000,3.47,3.5332,3.46,3.5332,2353,0
+WVVIP.US,D,20241219,000000,3.424,3.54,3.424,3.4888,1540,0
+WVVIP.US,D,20241220,000000,3.54,3.55,3.37,3.4999,4891,0
+WVVIP.US,D,20241223,000000,3.35,3.4599,3.35,3.4415,2061,0
+WVVIP.US,D,20241224,000000,3.37,3.37,3.35,3.35,404,0
+WVVIP.US,D,20241226,000000,3.43,3.525,3.35,3.525,12930,0
+WVVIP.US,D,20241230,000000,3.5,3.54,3.35,3.54,9349,0
+WVVIP.US,D,20241231,000000,3.54,3.54,3.0801,3.457,18203,0
+WVVIP.US,D,20250102,000000,3.49,3.49,3.3064,3.39,4268,0
+WVVIP.US,D,20250103,000000,3.39,3.5253,3.39,3.41,1592,0
+WVVIP.US,D,20250106,000000,3.53,3.53,3.44,3.465,1515,0
+WVVIP.US,D,20250107,000000,3.35,3.45,3.35,3.435,6165,0
+WVVIP.US,D,20250108,000000,3.48,3.48,3.4521,3.4521,717,0
+WVVIP.US,D,20250110,000000,3.46,3.46,3.4146,3.4146,1733,0
+WVVIP.US,D,20250113,000000,3.48,3.48,3.48,3.48,1608,0
+WVVIP.US,D,20250114,000000,3.47,3.48,3.35,3.3501,13766,0
+WVVIP.US,D,20250115,000000,3.3747,3.4,3.35,3.3646,2717,0
+WVVIP.US,D,20250116,000000,3.4,3.4,3.355,3.3701,3332,0
+WVVIP.US,D,20250117,000000,3.3837,3.4,3.3837,3.3999,2528,0
+WVVIP.US,D,20250121,000000,3.4,3.475,3.3743,3.475,5492,0
+WVVIP.US,D,20250122,000000,3.37,3.4933,3.35,3.4933,6012,0
+WVVIP.US,D,20250123,000000,3.48,3.54,3.45,3.48,7124,0
+WVVIP.US,D,20250124,000000,3.54,3.75,3.492,3.546,9891,0
+WVVIP.US,D,20250127,000000,3.57,3.57,3.53,3.53,878,0
+WVVIP.US,D,20250128,000000,3.53,3.55,3.53,3.55,1151,0
+WVVIP.US,D,20250130,000000,3.55,3.55,3.5,3.5035,1538,0
+WVVIP.US,D,20250131,000000,3.55,3.55,3.31,3.32,9124,0
+WVVIP.US,D,20250203,000000,3.41,3.458,3.272,3.4,1883,0
+WVVIP.US,D,20250204,000000,3.51,3.51,3.4,3.4,1203,0
+WVVIP.US,D,20250205,000000,3.4,3.55,3.4,3.55,4991,0
+WVVIP.US,D,20250206,000000,3.48,3.48,3.4625,3.4625,696,0
+WVVIP.US,D,20250207,000000,3.5379,3.5379,3.5379,3.5379,338,0
+WVVIP.US,D,20250210,000000,3.466,3.55,3.4101,3.4101,7660,0
+WVVIP.US,D,20250211,000000,3.4248,3.4277,3.4248,3.4277,353,0
+WVVIP.US,D,20250212,000000,3.41,3.42,3.41,3.42,566,0
+WVVIP.US,D,20250213,000000,3.4708,3.4708,3.4708,3.4708,261,0
+WVVIP.US,D,20250214,000000,3.4777,3.4777,3.45,3.45,1143,0
+WVVIP.US,D,20250218,000000,3.45,3.4655,3.42,3.4655,2929,0
+WVVIP.US,D,20250219,000000,3.42,3.46,3.39,3.43,4216,0
+WVVIP.US,D,20250220,000000,3.5484,3.5484,3.5484,3.5484,444,0
+WVVIP.US,D,20250224,000000,3.54,3.54,3.54,3.54,211,0
+WVVIP.US,D,20250225,000000,3.55,3.55,3.54,3.54,1028,0
+WVVIP.US,D,20250226,000000,3.4185,3.475,3.39,3.39,7739,0
+WVVIP.US,D,20250227,000000,3.4,3.55,3.27,3.38,11231,0
+WVVIP.US,D,20250228,000000,3.44,3.44,3.28,3.28,8813,0
+WVVIP.US,D,20250303,000000,3.365,3.365,3.25,3.25,8288,0
+WVVIP.US,D,20250304,000000,3.3,3.422,3.3,3.422,501,0
+WVVIP.US,D,20250305,000000,3.4247,3.4247,3.26,3.26,2766,0
+WVVIP.US,D,20250306,000000,3.3,3.3001,3.2501,3.27,2450,0
+WVVIP.US,D,20250307,000000,3.2601,3.27,3.25,3.25,6402,0
+WVVIP.US,D,20250310,000000,3.2599,3.2766,3.25,3.2766,12215,0
+WVVIP.US,D,20250311,000000,3.2675,3.2682,3.2499,3.2682,3383,0
+WVVIP.US,D,20250312,000000,3.265,3.34,3.25,3.315,11546,0
+WVVIP.US,D,20250313,000000,3.28,3.4251,3.28,3.39,3059,0
+WVVIP.US,D,20250314,000000,3.39,3.44,3.39,3.39,2243,0
+WVVIP.US,D,20250317,000000,3.3201,3.39,3.3201,3.39,4062,0
+WVVIP.US,D,20250318,000000,3.26,3.26,3.26,3.26,419,0
+WVVIP.US,D,20250319,000000,3.335,3.335,3.335,3.335,742,0
+WVVIP.US,D,20250320,000000,3.29,3.36,3.29,3.36,707,0
+WVVIP.US,D,20250321,000000,3.36,3.36,3.36,3.36,141,0
+WVVIP.US,D,20250324,000000,3.33,3.33,3.33,3.33,582,0
+WVVIP.US,D,20250325,000000,3.3391,3.4,3.3351,3.4,5450,0
+WVVIP.US,D,20250326,000000,3.4,3.65,3.388,3.64,9974,0
+WVVIP.US,D,20250327,000000,3.52,3.61,3.48,3.61,4604,0
+WVVIP.US,D,20250328,000000,3.54,3.54,3.48,3.54,1774,0
+WVVIP.US,D,20250331,000000,3.3426,3.5509,3.3426,3.5509,1792,0
+WVVIP.US,D,20250401,000000,3.551,3.551,3.504,3.504,753,0
+WVVIP.US,D,20250403,000000,3.56,3.56,3.4998,3.4998,1293,0
+WVVIP.US,D,20250404,000000,3.4675,3.4922,3.45,3.4789,1441,0
+WVVIP.US,D,20250407,000000,3.4353,3.5407,3.3719,3.3871,1445,0
+WVVIP.US,D,20250408,000000,3.56,3.56,3.46,3.46,332,0
+WVVIP.US,D,20250409,000000,3.4511,3.5204,3.45,3.5,2290,0
+WVVIP.US,D,20250410,000000,3.5023,3.5054,3.5,3.5001,8463,0
+WVVIP.US,D,20250411,000000,3.5146,3.5146,3.5146,3.5146,104,0
+WVVIP.US,D,20250414,000000,3.5528,3.5528,3.5082,3.533,1786,0
+WVVIP.US,D,20250415,000000,3.5001,3.5001,3.5001,3.5001,557,0
+WVVIP.US,D,20250416,000000,3.5128,3.55,3.5,3.55,7143,0
+WVVIP.US,D,20250421,000000,3.56,3.56,3.5074,3.5074,280,0
+WVVIP.US,D,20250422,000000,3.5312,3.5312,3.5,3.5219,2330,0
+WVVIP.US,D,20250423,000000,3.4126,3.4126,3.4126,3.4126,100,0
+WVVIP.US,D,20250424,000000,3.38,3.38,3.36,3.36,2458,0
+WVVIP.US,D,20250425,000000,3.3438,3.38,3.34,3.38,2350,0
+WVVIP.US,D,20250428,000000,3.38,3.47,3.38,3.47,1201,0
+WVVIP.US,D,20250429,000000,3.36,3.43,3.36,3.43,638,0
+WVVIP.US,D,20250430,000000,3.48,3.48,3.45,3.4567,3248,0
+WVVIP.US,D,20250501,000000,3.41,3.41,3.35,3.35,2104,0
+WVVIP.US,D,20250502,000000,3.3613,3.3613,3.3613,3.3613,268,0
+WVVIP.US,D,20250505,000000,3.34,3.4767,3.34,3.46,4294,0
+WVVIP.US,D,20250506,000000,3.4114,3.4114,3.35,3.35,964,0
+WVVIP.US,D,20250507,000000,3.34,3.39,3.34,3.34,1413,0
+WVVIP.US,D,20250508,000000,3.408,3.4661,3.408,3.4661,728,0
+WVVIP.US,D,20250509,000000,3.33,3.33,3.33,3.33,709,0
+WVVIP.US,D,20250512,000000,3.39,3.3921,3.33,3.37,2668,0
+WVVIP.US,D,20250514,000000,3.3501,3.3501,3.25,3.323,5055,0
+WVVIP.US,D,20250515,000000,3.39,3.39,3.39,3.39,340,0
+WVVIP.US,D,20250516,000000,3.4,3.4,2.93,3.15,10200,0
+WVVIP.US,D,20250519,000000,3.01,3.28,3.01,3.24,2208,0
+WVVIP.US,D,20250520,000000,3.1,3.48,3.1,3.35,3585,0
+WVVIP.US,D,20250521,000000,3.26,3.275,3.2001,3.275,2014,0
+WVVIP.US,D,20250523,000000,3.2,3.3195,3.2,3.3195,1764,0
+WVVIP.US,D,20250527,000000,3.3,3.3099,3.21,3.3099,2767,0
+WVVIP.US,D,20250528,000000,3.21,3.21,3.16,3.17,805,0
+WVVIP.US,D,20250529,000000,3.21,3.2746,3.21,3.2746,614,0
+WVVIP.US,D,20250530,000000,3.17,3.21,3.17,3.21,1510,0
+WVVIP.US,D,20250602,000000,3.2262,3.29,3.2208,3.278,1178,0
+WVVIP.US,D,20250603,000000,3.22,3.23,3.16,3.16,4502,0
+WVVIP.US,D,20250604,000000,3.18,3.1801,3.16,3.1801,3514,0
+WVVIP.US,D,20250605,000000,3.16,3.294,3.15,3.17,2315,0
+WVVIP.US,D,20250606,000000,3.16,3.19,3.15,3.15,1569,0
+WVVIP.US,D,20250609,000000,3.15,3.3283,3.1,3.285,4486,0
+WVVIP.US,D,20250610,000000,3.23,3.24,3.12,3.21,2914,0
+WVVIP.US,D,20250611,000000,3.26,3.26,3.11,3.12,1614,0
+WVVIP.US,D,20250612,000000,3.275,3.35,3.15,3.1501,1217,0
+WVVIP.US,D,20250613,000000,3.15,3.39,3.15,3.39,761,0
+WVVIP.US,D,20250616,000000,3.29,3.29,3.24,3.24,537,0
+WVVIP.US,D,20250617,000000,3.25,3.25,3.15,3.15,1029,0
+WVVIP.US,D,20250618,000000,3.3,3.3,3.12,3.1356,1278,0
+WVVIP.US,D,20250620,000000,3.1964,3.1964,3.1946,3.1946,2568,0
+WVVIP.US,D,20250623,000000,3.2477,3.2477,3.12,3.18,4107,0
+WVVIP.US,D,20250624,000000,3.1,3.2464,3.1,3.2464,2409,0
+WVVIP.US,D,20250626,000000,3.11,3.18,3.1,3.1232,5242,0
+WVVIP.US,D,20250630,000000,3.11,3.23,3.11,3.1133,2443,0
+WVVIP.US,D,20250701,000000,3.24,3.24,3.19,3.1901,1160,0
+WVVIP.US,D,20250702,000000,3.1,3.1861,3.1,3.1861,1006,0
+WVVIP.US,D,20250707,000000,3.23,3.23,3.1,3.1418,9608,0
+WVVIP.US,D,20250708,000000,3.25,3.27,3.1707,3.19,8866,0
+WVVIP.US,D,20250709,000000,3.19,3.19,3.1,3.1292,4964,0
+WVVIP.US,D,20250710,000000,3.1,3.3496,3.1,3.15,5320,0
+WVVIP.US,D,20250711,000000,3.31,3.31,3.1,3.1,10901,0
+WVVIP.US,D,20250714,000000,3.23,3.23,3.2,3.225,1560,0
+WVVIP.US,D,20250715,000000,3.15,3.26,3.15,3.2432,2703,0
+WVVIP.US,D,20250716,000000,3.27,3.27,3.2,3.2,231,0
+WVVIP.US,D,20250717,000000,3.25,3.2934,3.21,3.29,2556,0
+WVVIP.US,D,20250718,000000,3.3,3.3,3.25,3.25,4335,0
+WVVIP.US,D,20250721,000000,3.25,3.2536,3.25,3.25,741,0
+WVVIP.US,D,20250722,000000,3.245,3.245,3.245,3.245,299,0
+WVVIP.US,D,20250723,000000,3.22,3.2634,3.22,3.2634,617,0
+WVVIP.US,D,20250724,000000,3.15,3.15,3.15,3.15,690,0
+WVVIP.US,D,20250725,000000,3.17,3.17,3.17,3.17,808,0
+WVVIP.US,D,20250728,000000,3.2475,3.2872,3.172,3.2872,788,0
+WVVIP.US,D,20250801,000000,3.1713,3.275,3.1713,3.275,836,0
+WVVIP.US,D,20250804,000000,3.2501,3.2682,3.25,3.2654,1454,0
+WVVIP.US,D,20250805,000000,3.25,3.25,3.17,3.17,839,0
+WVVIP.US,D,20250806,000000,3.16,3.2226,3.15,3.15,3183,0
+WVVIP.US,D,20250807,000000,3.16,3.2879,3.16,3.2879,1157,0
+WVVIP.US,D,20250808,000000,3.28,3.28,3.28,3.28,1272,0
+WVVIP.US,D,20250811,000000,3.28,3.2908,3.28,3.2845,3388,0
+WVVIP.US,D,20250812,000000,3.28,3.2942,3.2708,3.2708,1470,0
+WVVIP.US,D,20250814,000000,3.2796,3.2796,3.15,3.17,1071,0
+WVVIP.US,D,20250815,000000,3.17,3.3,3.1663,3.245,2498,0
+WVVIP.US,D,20250818,000000,3.245,3.245,3.2068,3.2378,1773,0
+WVVIP.US,D,20250819,000000,3.29,3.29,3.29,3.29,133,0
+WVVIP.US,D,20250820,000000,3.27,3.27,3.18,3.18,742,0
+WVVIP.US,D,20250821,000000,3.225,3.2671,3.2018,3.2018,790,0
+WVVIP.US,D,20250822,000000,3.26,3.26,3.17,3.17,610,0
+WVVIP.US,D,20250825,000000,3.27,3.27,3.2,3.2268,1472,0
+WVVIP.US,D,20250826,000000,3.3,3.38,3.21,3.2101,13775,0
+WVVIP.US,D,20250902,000000,3.3,3.38,3.1983,3.2306,6478,0
+WVVIP.US,D,20250903,000000,3.29,3.29,3.2568,3.2568,897,0
+WVVIP.US,D,20250904,000000,3.21,3.21,3.21,3.21,541,0
+WVVIP.US,D,20250905,000000,3.21,3.22,3.21,3.22,376,0
+WVVIP.US,D,20250908,000000,3.22,3.271,3.22,3.2594,1430,0
+WVVIP.US,D,20250909,000000,3.27,3.27,3.18,3.2481,3992,0
+WVVIP.US,D,20250910,000000,3.28,3.28,3.2109,3.26,1741,0
+WVVIP.US,D,20250911,000000,3.22,3.2963,3.22,3.24,2109,0
+WVVIP.US,D,20250912,000000,3.2652,3.27,3.2652,3.27,266,0
+WVVIP.US,D,20250915,000000,3.19,3.262,3.19,3.2363,1665,0
+WVVIP.US,D,20250917,000000,3.15,3.282,3.15,3.1501,10915,0
+WVVIP.US,D,20250918,000000,3.2171,3.23,3.1801,3.1801,531,0
+WVVIP.US,D,20250919,000000,3.16,3.232,3.16,3.22,5206,0
+WVVIP.US,D,20250922,000000,3.26,3.26,3.16,3.2314,3873,0
+WVVIP.US,D,20250923,000000,3.23,3.2301,3.23,3.23,722,0
+WVVIP.US,D,20250924,000000,3.16,3.18,3.1,3.16,8651,0
+WVVIP.US,D,20250925,000000,3.14,3.2,3.13,3.2,5515,0
+WVVIP.US,D,20250926,000000,3.2037,3.22,3.2024,3.2024,1242,0
+WVVIP.US,D,20250929,000000,3.19,3.19,3.13,3.13,3129,0
+WVVIP.US,D,20250930,000000,3.21,3.2299,3.1344,3.2299,2364,0
+WVVIP.US,D,20251001,000000,3.2017,3.2017,3.1877,3.1877,909,0
+WVVIP.US,D,20251002,000000,3.2,3.23,3.2,3.2212,817,0
+WVVIP.US,D,20251003,000000,3.23,3.23,3.2,3.218,1803,0
+WVVIP.US,D,20251006,000000,3.21,3.21,3.19,3.197,858,0
+WVVIP.US,D,20251007,000000,3.19,3.19,3.16,3.185,2838,0
+WVVIP.US,D,20251008,000000,3.18,3.2065,3.18,3.2065,1509,0
+WVVIP.US,D,20251009,000000,3.173,3.173,3.173,3.173,2032,0
+WVVIP.US,D,20251013,000000,3.1606,3.1606,3.1606,3.1606,1029,0
+WVVIP.US,D,20251014,000000,3.23,3.23,3.23,3.23,212,0
+WVVIP.US,D,20251015,000000,3.1944,3.23,3.16,3.1844,3875,0
+WVVIP.US,D,20251017,000000,3.2246,3.2246,3.2,3.2,733,0
+WVVIP.US,D,20251020,000000,3.24,3.24,3.1606,3.1606,3024,0
+WVVIP.US,D,20251021,000000,3.2162,3.2162,3.21,3.21,662,0
+WVVIP.US,D,20251022,000000,3.17,3.21,3.16,3.16,1534,0
+WVVIP.US,D,20251023,000000,3.19,3.1979,3.19,3.1966,865,0
+WVVIP.US,D,20251024,000000,3.17,3.2,3.17,3.17,8390,0
+WVVIP.US,D,20251027,000000,3.18,3.19,3.17,3.17,3259,0
+WVVIP.US,D,20251028,000000,3.18,3.2,3.18,3.2,1814,0
+WVVIP.US,D,20251029,000000,3.2,3.2,3.17,3.19,3269,0
+WVVIP.US,D,20251030,000000,3.18,3.2,3.18,3.19,1996,0
+WVVIP.US,D,20251031,000000,3.185,3.2,3.185,3.2,2209,0
+WVVIP.US,D,20251103,000000,3.2,3.25,3.1932,3.25,4123,0
+WVVIP.US,D,20251104,000000,3.2071,3.2232,3.2071,3.2232,2499,0
+WVVIP.US,D,20251106,000000,3.23,3.2499,3.23,3.2499,1595,0
+WVVIP.US,D,20251107,000000,3.25,3.2614,3.25,3.2614,874,0
+WVVIP.US,D,20251110,000000,3.2678,3.2678,3.2678,3.2678,179,0
+WVVIP.US,D,20251111,000000,3.2601,3.2601,3.26,3.26,219,0
+WVVIP.US,D,20251112,000000,3.2601,3.2601,3.2601,3.2601,2162,0
+WVVIP.US,D,20251113,000000,3.265,3.265,3.265,3.265,478,0
+WVVIP.US,D,20251114,000000,3.27,3.28,3.2,3.2,3357,0
+WVVIP.US,D,20251117,000000,3.29,3.29,3.25,3.2557,1223,0
+WVVIP.US,D,20251119,000000,3.25,3.2862,3.25,3.2862,479,0
+WVVIP.US,D,20251121,000000,3.25,3.29,3.25,3.29,1324,0
+WVVIP.US,D,20251124,000000,3.2759,3.2914,3.25,3.25,6169,0
+WVVIP.US,D,20251125,000000,3.25,3.3,3.25,3.3,6826,0
+WVVIP.US,D,20251126,000000,3.25,3.29,3.17,3.29,10774,0
+WVVIP.US,D,20251128,000000,3.3,3.31,3.28,3.295,5600,0
+WVVIP.US,D,20251201,000000,3.35,3.37,3.3232,3.37,9404,0
+WVVIP.US,D,20251202,000000,3.58,3.58,3.36,3.5,23322,0
+WVVIP.US,D,20251203,000000,3.45,3.5358,3.43,3.5,4572,0
+WVVIP.US,D,20251204,000000,3.58,3.58,3.295,3.4708,44766,0
+WVVIP.US,D,20251205,000000,3.22,3.4135,3.21,3.2479,9639,0
+WVVIP.US,D,20251208,000000,3.01,3.25,3.01,3.05,17830,0
+WVVIP.US,D,20251209,000000,3.05,3.1004,3.05,3.1004,5625,0
+WVVIP.US,D,20251210,000000,3.05,3.17,3.05,3.1395,7625,0
+WVVIP.US,D,20251211,000000,3.1,3.1101,3.1,3.1,2157,0
+WVVIP.US,D,20251212,000000,3.1,3.1,3.1,3.1,1308,0
+WVVIP.US,D,20251215,000000,3.15,3.15,3.05,3.1148,2363,0
+WVVIP.US,D,20251216,000000,3.05,3.115,3.05,3.08,2434,0
+WVVIP.US,D,20251217,000000,3.08,3.08,3.02,3.05,2722,0
+WVVIP.US,D,20251218,000000,3.04,3.07,3.035,3.07,989,0
+WVVIP.US,D,20251219,000000,2.97,3.04,2.97,3.04,913,0
+WVVIP.US,D,20251222,000000,3.06,3.49,3.04,3.07,21147,0
+WVVIP.US,D,20251223,000000,3.15,3.15,3.01,3.07,5152,0
+WVVIP.US,D,20251224,000000,3.17,3.18,3.09,3.09,1233,0
+WVVIP.US,D,20251226,000000,3.02,3.11,3,3.105,2394,0
+WVVIP.US,D,20251229,000000,3.18,3.18,3.01,3.01,1220,0
+WVVIP.US,D,20251230,000000,3.09,3.28,3.02,3.14,6212,0
+WVVIP.US,D,20251231,000000,3.125,3.18,3.06,3.18,6438,0
+WVVIP.US,D,20260102,000000,3.1855,3.1855,3.087,3.1617,2530,0
+WVVIP.US,D,20260105,000000,3.02,3.051,3.02,3.051,5264,0
+WVVIP.US,D,20260106,000000,3.06,3.1,3.06,3.09,3627,0
+WVVIP.US,D,20260107,000000,3.09,3.14,3.04,3.14,1033,0
+WVVIP.US,D,20260108,000000,3.06,3.06,3.06,3.06,505,0
+WVVIP.US,D,20260109,000000,3.06,3.1116,3.03,3.105,976,0
+WVVIP.US,D,20260112,000000,3.1,3.11,3.03,3.11,3416,0
+WVVIP.US,D,20260113,000000,3.04,3.086,3.04,3.086,680,0
+WVVIP.US,D,20260114,000000,3.0916,3.0916,3.0916,3.0916,354,0
+WVVIP.US,D,20260115,000000,3.03,3.045,3.03,3.03,1955,0
+WVVIP.US,D,20260116,000000,3.06,3.08,3.055,3.08,3226,0
+WVVIP.US,D,20260120,000000,3.1,3.11,3.02,3.06,4867,0
+WVVIP.US,D,20260121,000000,3.08,3.08,3.05,3.05,2384,0
+WVVIP.US,D,20260122,000000,3.04,3.1748,3.03,3.05,7709,0
+WVVIP.US,D,20260123,000000,3.04,3.1,3.04,3.04,2878,0
+WVVIP.US,D,20260126,000000,3.01,3.07,3.01,3.07,2682,0
+WVVIP.US,D,20260127,000000,3.0498,3.0699,3.0498,3.05,2625,0
+WVVIP.US,D,20260128,000000,3.03,3.0499,2.95,2.95,16298,0
+WVVIP.US,D,20260129,000000,3.0312,3.09,3.02,3.055,3484,0
+WVVIP.US,D,20260130,000000,3.06,3.07,2.976,2.976,1628,0
+WVVIP.US,D,20260202,000000,3,3.0567,3,3.05,3506,0
+WVVIP.US,D,20260204,000000,2.9901,3.05,2.9901,3.05,2868,0
+WVVIP.US,D,20260205,000000,3.07,3.07,3.07,3.07,163,0
+WVVIP.US,D,20260206,000000,3.05,3.05,3.0176,3.05,2208,0
+WVVIP.US,D,20260209,000000,3.09,3.09,2.99,3,1311,0
+WVVIP.US,D,20260210,000000,3.045,3.065,3.045,3.05,970,0
+WVVIP.US,D,20260211,000000,3.015,3.05,3.015,3.05,1918,0
+WVVIP.US,D,20260212,000000,3.05,3.05,3.05,3.05,1048,0
+WVVIP.US,D,20260217,000000,3.04,3.09,3.04,3.09,2770,0
+WVVIP.US,D,20260218,000000,3.1,3.19,3.03,3.19,3083,0
diff --git a/daily/us/nasdaq stocks/3/wxm.us.txt b/daily/us/nasdaq stocks/3/wxm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd3e5bc94255d9a4881e64891036ae8107f18104
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wxm.us.txt	
@@ -0,0 +1,222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WXM.US,D,20250401,000000,4.2,7.99,4,4.29,4990783,0
+WXM.US,D,20250402,000000,3.86,4.2,2.276,2.86,2015597,0
+WXM.US,D,20250403,000000,2.61,2.74,2,2.08,511963,0
+WXM.US,D,20250404,000000,2,2.06,1.8,1.86,150265,0
+WXM.US,D,20250407,000000,1.86,1.9,1.75,1.8,105120,0
+WXM.US,D,20250408,000000,1.91,1.95,1.54,1.6,268655,0
+WXM.US,D,20250409,000000,1.62,2.62,1.5202,2.05,1567384,0
+WXM.US,D,20250410,000000,1.9,2,1.74,1.89,102308,0
+WXM.US,D,20250411,000000,1.83,1.859,1.7075,1.78,391711,0
+WXM.US,D,20250414,000000,1.92,2.5996,1.7101,2.48,950397,0
+WXM.US,D,20250415,000000,2.45,2.789,2.2,2.22,364553,0
+WXM.US,D,20250416,000000,2.0701,2.3966,2.02,2.17,106648,0
+WXM.US,D,20250417,000000,2.25,2.3,2.06,2.1,87620,0
+WXM.US,D,20250421,000000,2.07,2.07,1.7006,1.8,70569,0
+WXM.US,D,20250422,000000,1.81,2.03,1.8,1.98,66019,0
+WXM.US,D,20250423,000000,2.0004,2.14,2,2,68516,0
+WXM.US,D,20250424,000000,2.11,2.11,1.91,2,88954,0
+WXM.US,D,20250425,000000,1.89,1.96,1.89,1.92,27361,0
+WXM.US,D,20250428,000000,1.98,1.98,1.82,1.88,15046,0
+WXM.US,D,20250429,000000,1.9,1.961,1.8737,1.95,33322,0
+WXM.US,D,20250430,000000,1.905,2.6,1.74,1.8,773700,0
+WXM.US,D,20250501,000000,1.83,1.95,1.75,1.78,118840,0
+WXM.US,D,20250502,000000,1.9,1.9,1.7,1.8,59924,0
+WXM.US,D,20250505,000000,1.8982,1.92,1.7942,1.84,15593,0
+WXM.US,D,20250506,000000,1.84,2.51,1.78,1.98,881129,0
+WXM.US,D,20250507,000000,1.84,2.25,1.8,1.99,59684,0
+WXM.US,D,20250508,000000,2.012,2.02,1.9,1.99,34970,0
+WXM.US,D,20250509,000000,2,2.05,1.92,1.94,22491,0
+WXM.US,D,20250512,000000,1.951,2.2599,1.8,2.03,177489,0
+WXM.US,D,20250513,000000,2,2.39,2,2.15,114813,0
+WXM.US,D,20250514,000000,2.1673,2.26,2.05,2.05,80079,0
+WXM.US,D,20250515,000000,2.07,2.15,1.85,1.955,83058,0
+WXM.US,D,20250516,000000,1.94,2.23,1.86,1.98,19973,0
+WXM.US,D,20250519,000000,1.92,2.01,1.9,1.93,8125,0
+WXM.US,D,20250520,000000,1.95,2.186,1.95,2.05,40624,0
+WXM.US,D,20250521,000000,1.99,2.21,1.8601,1.89,35678,0
+WXM.US,D,20250522,000000,1.9,2.01,1.88,1.88,16188,0
+WXM.US,D,20250523,000000,1.85,2.0686,1.85,1.96,44833,0
+WXM.US,D,20250527,000000,1.99,2.1,1.97,2.01,76238,0
+WXM.US,D,20250528,000000,1.99,2.04,1.96,1.98,42291,0
+WXM.US,D,20250529,000000,2,2.06,1.92,1.945,33920,0
+WXM.US,D,20250530,000000,1.95,2.18,1.942,2.02,42358,0
+WXM.US,D,20250602,000000,2.105,2.5935,2.06,2.533,181507,0
+WXM.US,D,20250603,000000,2.5,2.64,2.18,2.2,135539,0
+WXM.US,D,20250604,000000,2.3485,2.4891,2.25,2.2799,60214,0
+WXM.US,D,20250605,000000,2.1572,2.49,2.1572,2.26,29916,0
+WXM.US,D,20250606,000000,2.26,2.36,2.25,2.28,19410,0
+WXM.US,D,20250609,000000,2.285,2.4501,2.2001,2.27,91364,0
+WXM.US,D,20250610,000000,2.36,2.44,2.27,2.27,14711,0
+WXM.US,D,20250611,000000,2.28,2.4,2.28,2.37,9869,0
+WXM.US,D,20250612,000000,2.49,2.52,2.1,2.35,55875,0
+WXM.US,D,20250613,000000,2.3417,2.51,2.15,2.21,143918,0
+WXM.US,D,20250616,000000,2.24,2.4,2.0001,2.13,70225,0
+WXM.US,D,20250617,000000,2.0843,2.25,2.0843,2.21,6810,0
+WXM.US,D,20250618,000000,2.21,2.3,2.1,2.19,10102,0
+WXM.US,D,20250620,000000,2.33,2.42,2.1377,2.34,94999,0
+WXM.US,D,20250623,000000,2.4685,2.47,2.35,2.35,17567,0
+WXM.US,D,20250624,000000,2.35,3.3,2.35,2.9,1047838,0
+WXM.US,D,20250625,000000,2.88,3.02,2.6,2.7,82352,0
+WXM.US,D,20250626,000000,2.56,2.749,2.5,2.53,42003,0
+WXM.US,D,20250627,000000,2.61,3.4,2.44,2.74,776149,0
+WXM.US,D,20250630,000000,2.84,2.86,2.6567,2.7,117387,0
+WXM.US,D,20250701,000000,2.69,3.4272,2.55,3.22,185019,0
+WXM.US,D,20250702,000000,3.26,3.89,3.26,3.87,194022,0
+WXM.US,D,20250703,000000,3.87,4.1472,3.68,3.82,141102,0
+WXM.US,D,20250707,000000,3.71,3.8736,3.6,3.7,42968,0
+WXM.US,D,20250708,000000,3.6232,3.835,3.17,3.4,32381,0
+WXM.US,D,20250709,000000,3.5486,3.5486,3.32,3.39,20204,0
+WXM.US,D,20250710,000000,3.3,3.94,3.29,3.59,85679,0
+WXM.US,D,20250711,000000,3.61,3.82,3.59,3.63,27122,0
+WXM.US,D,20250714,000000,3.7,3.91,3.63,3.71,47889,0
+WXM.US,D,20250715,000000,3.67,3.89,3.67,3.71,26091,0
+WXM.US,D,20250716,000000,3.77,3.77,3.385,3.62,33721,0
+WXM.US,D,20250717,000000,3.52,3.7,3.52,3.56,68542,0
+WXM.US,D,20250718,000000,3.55,3.55,3.25,3.3,33480,0
+WXM.US,D,20250721,000000,3.38,3.48,3.35,3.48,44299,0
+WXM.US,D,20250722,000000,3.4,3.82,3.397,3.397,59251,0
+WXM.US,D,20250723,000000,3.31,3.55,2.7,2.72,147414,0
+WXM.US,D,20250724,000000,2.61,2.8,2.61,2.77,35067,0
+WXM.US,D,20250725,000000,2.61,2.77,2.61,2.68,14811,0
+WXM.US,D,20250728,000000,2.885,2.885,2.7,2.82,22200,0
+WXM.US,D,20250729,000000,2.2901,3.4699,2.2901,2.9999,138597,0
+WXM.US,D,20250730,000000,2.9,3.2376,2.8,2.86,39844,0
+WXM.US,D,20250731,000000,2.87,3.17,2.72,2.72,6817,0
+WXM.US,D,20250801,000000,2.82,2.89,2.58,2.65,25207,0
+WXM.US,D,20250804,000000,2.6538,2.8778,2.5239,2.76,26986,0
+WXM.US,D,20250805,000000,2.65,2.8,2.65,2.8,21434,0
+WXM.US,D,20250806,000000,2.675,3.5,2.61,3.4475,61147,0
+WXM.US,D,20250807,000000,3.3,3.51,3.1,3.11,75177,0
+WXM.US,D,20250808,000000,3.17,3.21,3.17,3.21,1202,0
+WXM.US,D,20250811,000000,3.21,3.2376,2.834,3.16,9105,0
+WXM.US,D,20250812,000000,3.48,3.48,2.85,3.3,3480,0
+WXM.US,D,20250813,000000,3.13,3.3344,3,3.145,4430,0
+WXM.US,D,20250814,000000,3.2636,3.269,3.07,3.18,2324,0
+WXM.US,D,20250815,000000,3.2,3.4499,3.0519,3.16,35086,0
+WXM.US,D,20250818,000000,3.215,3.27,3.07,3.27,6121,0
+WXM.US,D,20250819,000000,3.215,3.215,3.07,3.07,9438,0
+WXM.US,D,20250820,000000,3,3.1091,3,3.015,8431,0
+WXM.US,D,20250821,000000,3,3,2.9937,2.9937,1887,0
+WXM.US,D,20250822,000000,3.1883,3.2099,3,3,1441,0
+WXM.US,D,20250825,000000,3.06,3.06,2.6713,2.87,24623,0
+WXM.US,D,20250826,000000,2.96,3.1,2.68,2.96,30321,0
+WXM.US,D,20250828,000000,3.17,3.17,2.8229,3.1,5331,0
+WXM.US,D,20250829,000000,2.92,3.1,2.805,2.873,19375,0
+WXM.US,D,20250902,000000,2.87,3,2.8,2.83,12771,0
+WXM.US,D,20250903,000000,2.82,2.8416,2.82,2.83,1339,0
+WXM.US,D,20250904,000000,2.88,2.9382,2.575,2.84,2734,0
+WXM.US,D,20250905,000000,2.8167,2.8167,2.54,2.69,8942,0
+WXM.US,D,20250908,000000,2.51,3.0143,2.51,2.63,18525,0
+WXM.US,D,20250909,000000,2.75,3.4982,2.75,3.17,66560,0
+WXM.US,D,20250910,000000,3.2851,3.69,3.2,3.55,67378,0
+WXM.US,D,20250911,000000,3.3,4.2217,3.3,3.6195,237908,0
+WXM.US,D,20250912,000000,3.6,3.8656,3.5,3.62,214026,0
+WXM.US,D,20250915,000000,3.6,3.72,3.4,3.61,266405,0
+WXM.US,D,20250916,000000,3.65,3.73,3.54,3.6,243867,0
+WXM.US,D,20250917,000000,3.699,3.75,3.58,3.74,213610,0
+WXM.US,D,20250918,000000,3.71,3.76,3.64,3.73,208563,0
+WXM.US,D,20250919,000000,3.73,3.86,3.51,3.54,698449,0
+WXM.US,D,20250922,000000,3.63,3.63,3.1387,3.43,218337,0
+WXM.US,D,20250923,000000,3.31,3.9,3.31,3.555,261063,0
+WXM.US,D,20250924,000000,3.51,3.92,3.51,3.75,278039,0
+WXM.US,D,20250925,000000,3.8,3.81,3.55,3.62,313744,0
+WXM.US,D,20250926,000000,3.51,3.9,3.41,3.61,396483,0
+WXM.US,D,20250929,000000,3.6,3.91,3.428,3.9,526225,0
+WXM.US,D,20250930,000000,3.97,3.97,3.26,3.43,408565,0
+WXM.US,D,20251001,000000,3.65,3.65,3.19,3.26,195875,0
+WXM.US,D,20251002,000000,3.35,3.54,3.2829,3.39,66916,0
+WXM.US,D,20251003,000000,3.3,3.6,3.21,3.4,167452,0
+WXM.US,D,20251006,000000,3.21,3.41,3.21,3.37,7717,0
+WXM.US,D,20251007,000000,3.44,3.44,3.23,3.32,13285,0
+WXM.US,D,20251008,000000,3.26,3.325,3.21,3.21,16142,0
+WXM.US,D,20251009,000000,3.36,3.36,3.25,3.32,88113,0
+WXM.US,D,20251010,000000,3.42,3.45,3.2609,3.35,189568,0
+WXM.US,D,20251013,000000,3.55,3.55,3.345,3.435,67847,0
+WXM.US,D,20251014,000000,3.35,3.545,3.35,3.49,8461,0
+WXM.US,D,20251015,000000,3.4,3.67,3.37,3.63,54382,0
+WXM.US,D,20251016,000000,3.67,3.67,3.5,3.52,47913,0
+WXM.US,D,20251017,000000,3.2,3.36,3.2,3.26,39339,0
+WXM.US,D,20251020,000000,3.42,3.45,3.26,3.28,53369,0
+WXM.US,D,20251021,000000,3.54,3.59,3.435,3.435,34182,0
+WXM.US,D,20251022,000000,3.3339,3.37,3.26,3.31,21486,0
+WXM.US,D,20251023,000000,3.21,3.38,3.195,3.25,20112,0
+WXM.US,D,20251024,000000,3.15,3.5,3.15,3.26,15025,0
+WXM.US,D,20251027,000000,3.28,3.46,3.21,3.41,342110,0
+WXM.US,D,20251028,000000,3.4,3.44,3.26,3.31,357836,0
+WXM.US,D,20251029,000000,3.3,3.39,3.25,3.355,406589,0
+WXM.US,D,20251030,000000,3.24,3.31,3.2,3.29,420260,0
+WXM.US,D,20251031,000000,3.28,3.3,3.15,3.15,316428,0
+WXM.US,D,20251103,000000,3.25,3.25,3.13,3.18,367558,0
+WXM.US,D,20251104,000000,3.16,3.2,2.5,2.57,1015180,0
+WXM.US,D,20251105,000000,1.86,1.91,1.01,1.16,2703079,0
+WXM.US,D,20251106,000000,1.1,1.15,0.9101,0.98,619919,0
+WXM.US,D,20251107,000000,1,1,0.8199,0.949,176138,0
+WXM.US,D,20251110,000000,0.8901,0.9932,0.76,0.82,242604,0
+WXM.US,D,20251111,000000,0.8,0.8035,0.6494,0.668,319820,0
+WXM.US,D,20251112,000000,0.64,0.6487,0.54,0.5899,425924,0
+WXM.US,D,20251113,000000,0.58,0.59,0.4231,0.46,2598040,0
+WXM.US,D,20251114,000000,0.426,0.5199,0.426,0.5121,780971,0
+WXM.US,D,20251117,000000,0.5191,0.573999,0.5003,0.5104,377982,0
+WXM.US,D,20251118,000000,0.51,0.525,0.495,0.5,65471,0
+WXM.US,D,20251119,000000,0.495,0.495,0.461,0.4779,117221,0
+WXM.US,D,20251120,000000,0.4783,0.49,0.42,0.426,242914,0
+WXM.US,D,20251121,000000,0.42,0.539999,0.41,0.4488,142370,0
+WXM.US,D,20251124,000000,0.45,0.48,0.4402,0.472,66792,0
+WXM.US,D,20251125,000000,0.4853,0.54,0.4853,0.54,298204,0
+WXM.US,D,20251126,000000,0.54,0.579999,0.54,0.5445,205867,0
+WXM.US,D,20251128,000000,0.5642,0.5787,0.5201,0.54855,189469,0
+WXM.US,D,20251201,000000,0.5498,0.5591,0.4723,0.509,75916,0
+WXM.US,D,20251202,000000,0.48,0.4944,0.470001,0.4905,50072,0
+WXM.US,D,20251203,000000,0.5266,0.5266,0.46,0.4778,45842,0
+WXM.US,D,20251204,000000,0.4825,0.5445,0.48,0.4912,93392,0
+WXM.US,D,20251205,000000,0.52095,0.52095,0.5,0.52,21093,0
+WXM.US,D,20251208,000000,0.5111,0.56,0.5017,0.5213,51888,0
+WXM.US,D,20251209,000000,0.535,0.5399,0.51,0.534,48233,0
+WXM.US,D,20251210,000000,0.53,0.5712,0.52,0.55,25210,0
+WXM.US,D,20251211,000000,0.53,0.6489,0.53,0.6147,152902,0
+WXM.US,D,20251212,000000,0.648,0.6498,0.575001,0.6046,154939,0
+WXM.US,D,20251215,000000,0.63,0.63,0.5701,0.599,93923,0
+WXM.US,D,20251216,000000,0.559,0.566,0.493,0.5383,150830,0
+WXM.US,D,20251217,000000,0.52,0.5774,0.5001,0.5352,45859,0
+WXM.US,D,20251218,000000,0.5243,0.6,0.5243,0.58005,80960,0
+WXM.US,D,20251219,000000,0.5752,0.5782,0.5149,0.5379,45539,0
+WXM.US,D,20251222,000000,0.52,0.548,0.51,0.548,44733,0
+WXM.US,D,20251223,000000,0.51,0.530451,0.51,0.5234,11780,0
+WXM.US,D,20251224,000000,0.51,0.54,0.51,0.539,7768,0
+WXM.US,D,20251226,000000,0.54,0.5635,0.508,0.533,80677,0
+WXM.US,D,20251229,000000,0.497,0.5125,0.4606,0.4871,26232,0
+WXM.US,D,20251230,000000,0.51,0.536,0.506,0.5299,120910,0
+WXM.US,D,20251231,000000,0.52,0.521,0.5,0.51,24170,0
+WXM.US,D,20260102,000000,0.51,0.5481,0.5,0.52,52527,0
+WXM.US,D,20260105,000000,0.52,0.6049,0.5106,0.5991,119482,0
+WXM.US,D,20260106,000000,0.5811,0.67,0.56,0.609,162679,0
+WXM.US,D,20260107,000000,0.609,0.609,0.56,0.585,73257,0
+WXM.US,D,20260108,000000,0.6275,0.6275,0.5706,0.5706,29072,0
+WXM.US,D,20260109,000000,0.56,0.569999,0.5301,0.5561,20171,0
+WXM.US,D,20260112,000000,0.56,0.58,0.5169,0.55,20752,0
+WXM.US,D,20260113,000000,0.542337,0.5717,0.52,0.55,10055,0
+WXM.US,D,20260114,000000,0.587,0.587,0.53,0.54,7021,0
+WXM.US,D,20260115,000000,0.516,0.645,0.516,0.6047,369977,0
+WXM.US,D,20260116,000000,0.636,0.636,0.4971,0.5111,232211,0
+WXM.US,D,20260120,000000,0.5034,0.6045,0.4715,0.54,298764,0
+WXM.US,D,20260121,000000,0.5238,0.56,0.5007,0.5126,19999,0
+WXM.US,D,20260122,000000,0.530001,0.5375,0.51,0.5101,4625,0
+WXM.US,D,20260123,000000,0.4946,0.4946,0.471,0.4843,7478,0
+WXM.US,D,20260126,000000,0.49,0.5037,0.465,0.4675,24518,0
+WXM.US,D,20260127,000000,0.4497,0.4798,0.441,0.446,28437,0
+WXM.US,D,20260128,000000,0.4501,0.4811,0.45,0.481,130098,0
+WXM.US,D,20260129,000000,0.509,0.569999,0.4505,0.5042,90122,0
+WXM.US,D,20260130,000000,0.512,0.73,0.4412,0.542,606236,0
+WXM.US,D,20260202,000000,0.5257,0.5611,0.4973,0.4973,42969,0
+WXM.US,D,20260203,000000,0.4901,0.520001,0.454,0.4633,49514,0
+WXM.US,D,20260204,000000,0.4601,0.4799,0.4597,0.4597,23937,0
+WXM.US,D,20260205,000000,0.4613,0.5582,0.44,0.5243,2101427,0
+WXM.US,D,20260206,000000,0.525,0.525,0.42,0.4421,352361,0
+WXM.US,D,20260209,000000,0.418,0.4959,0.4036,0.4723,141139,0
+WXM.US,D,20260210,000000,0.4581,0.4637,0.4084,0.458,65269,0
+WXM.US,D,20260211,000000,0.4358,0.624,0.4358,0.5128,1599373,0
+WXM.US,D,20260212,000000,0.478,0.5128,0.4512,0.5048,131600,0
+WXM.US,D,20260213,000000,0.4998,0.4998,0.4685,0.4899,13962,0
+WXM.US,D,20260217,000000,0.4601,0.479899,0.4002,0.4594,79334,0
+WXM.US,D,20260218,000000,0.448,0.4539,0.42,0.436,46605,0
diff --git a/daily/us/nasdaq stocks/3/wynn.us.txt b/daily/us/nasdaq stocks/3/wynn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cb3ad6f06cb4964f7ac66dba45058ce800902f3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wynn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WYNN.US,D,20050225,000000,39.933,40.105,38.644,39.997,1504999,0
+WYNN.US,D,20050228,000000,40.225,40.595,39.014,39.728,1134168,0
+WYNN.US,D,20050301,000000,39.955,40.454,39.434,39.94,1109928,0
+WYNN.US,D,20050302,000000,39.898,40.689,39.762,40.488,835689,0
+WYNN.US,D,20050303,000000,40.71,40.739,39.624,40.154,996090,0
+WYNN.US,D,20050304,000000,40.105,40.255,39.457,39.769,1304081,0
+WYNN.US,D,20050307,000000,40.02,41.273,39.933,41.215,1494132,0
+WYNN.US,D,20050308,000000,41.33,41.399,39.904,40.124,1904702,0
+WYNN.US,D,20050309,000000,40.048,40.071,38.723,38.864,2121515,0
+WYNN.US,D,20050310,000000,39.002,39.292,38.126,38.76,2025884,0
+WYNN.US,D,20050311,000000,38.693,40.309,38.693,39.178,1428889,0
+WYNN.US,D,20050314,000000,39.522,40.147,39.029,39.842,1079696,0
+WYNN.US,D,20050315,000000,40.124,40.755,39.707,40.439,1634389,0
+WYNN.US,D,20050316,000000,40.908,42.435,39.529,39.898,4675796,0
+WYNN.US,D,20050317,000000,40.003,40.823,39.904,40.534,1488400,0
+WYNN.US,D,20050318,000000,40.412,40.808,39.434,39.929,1574706,0
+WYNN.US,D,20050321,000000,39.929,40.386,39.259,39.743,1282406,0
+WYNN.US,D,20050322,000000,39.619,39.962,38.717,38.803,1317327,0
+WYNN.US,D,20050323,000000,38.701,39.229,37.849,38.374,2526633,0
+WYNN.US,D,20050324,000000,38.545,39.412,38.354,39.129,1737754,0
+WYNN.US,D,20050328,000000,39.442,39.862,39.129,39.55,1046958,0
+WYNN.US,D,20050329,000000,39.4,39.515,37.603,37.767,2675828,0
+WYNN.US,D,20050330,000000,37.683,38.518,37.42,38.431,1383498,0
+WYNN.US,D,20050331,000000,38.452,38.466,37.462,37.598,1583045,0
+WYNN.US,D,20050401,000000,37.626,37.739,36.089,36.657,3002038,0
+WYNN.US,D,20050404,000000,36.792,36.865,35.171,35.34,4282478,0
+WYNN.US,D,20050405,000000,35.415,36.259,34.799,35.327,2693713,0
+WYNN.US,D,20050406,000000,35.327,36.294,35.327,35.555,1430833,0
+WYNN.US,D,20050407,000000,36.004,37.029,35.555,36.073,2297623,0
+WYNN.US,D,20050408,000000,36.259,36.346,34.97,35.039,1623890,0
+WYNN.US,D,20050411,000000,35.039,35.581,34.54,34.713,1181008,0
+WYNN.US,D,20050412,000000,35.283,35.804,34.548,35.798,1989988,0
+WYNN.US,D,20050413,000000,35.524,36.965,35.406,35.951,2733583,0
+WYNN.US,D,20050414,000000,36.089,36.235,34.351,34.5,2173365,0
+WYNN.US,D,20050415,000000,34.413,34.592,32.189,33.203,4789630,0
+WYNN.US,D,20050418,000000,33.395,33.694,32.448,32.811,1618991,0
+WYNN.US,D,20050419,000000,33.275,34.11,32.499,32.891,2547812,0
+WYNN.US,D,20050420,000000,31.201,32.05,30.574,30.704,7308893,0
+WYNN.US,D,20050421,000000,30.944,31.196,29.436,30.89,7544848,0
+WYNN.US,D,20050422,000000,30.883,31.35,28.874,29.422,4595005,0
+WYNN.US,D,20050425,000000,29.842,31.025,29.498,30.448,4499797,0
+WYNN.US,D,20050426,000000,30.448,32.264,30.448,31.28,4016658,0
+WYNN.US,D,20050427,000000,31.08,31.573,29.88,30.352,2390185,0
+WYNN.US,D,20050428,000000,31.025,31.502,29.137,29.692,4490982,0
+WYNN.US,D,20050429,000000,30.549,30.789,28.694,29.385,4045556,0
+WYNN.US,D,20050502,000000,29.543,29.588,27.49,28.097,5140355,0
+WYNN.US,D,20050503,000000,27.376,27.486,26.173,26.253,8881581,0
+WYNN.US,D,20050504,000000,25.797,27.727,25.568,27.518,8959160,0
+WYNN.US,D,20050505,000000,27.525,28.125,26.737,27.292,4266913,0
+WYNN.US,D,20050506,000000,27.497,27.607,26.801,26.878,1969626,0
+WYNN.US,D,20050509,000000,26.088,26.633,25.667,26.423,5960625,0
+WYNN.US,D,20050510,000000,26.26,26.647,25.783,25.995,4457333,0
+WYNN.US,D,20050511,000000,26.088,26.368,24.907,25.626,7183278,0
+WYNN.US,D,20050512,000000,25.468,25.617,24.492,24.764,5693231,0
+WYNN.US,D,20050513,000000,24.951,25.092,24.209,24.321,4209449,0
+WYNN.US,D,20050516,000000,24.059,25.005,23.49,24.735,4658477,0
+WYNN.US,D,20050517,000000,24.742,25.29,24.287,25.162,3116688,0
+WYNN.US,D,20050518,000000,25.918,26.842,25.617,26.054,4586608,0
+WYNN.US,D,20050519,000000,26.322,26.698,25.755,26.617,2640955,0
+WYNN.US,D,20050520,000000,26.609,26.647,26.088,26.21,1614657,0
+WYNN.US,D,20050523,000000,26.218,26.246,25.238,25.637,4701390,0
+WYNN.US,D,20050524,000000,25.29,25.534,24.815,24.938,4598124,0
+WYNN.US,D,20050525,000000,24.975,25.253,24.358,24.423,3044401,0
+WYNN.US,D,20050526,000000,24.668,24.951,24.507,24.921,2463686,0
+WYNN.US,D,20050527,000000,24.975,25.584,24.786,25.141,2127979,0
+WYNN.US,D,20050531,000000,25.505,26.062,25.055,26.003,4993168,0
+WYNN.US,D,20050601,000000,26.108,28.736,25.81,27.727,8093512,0
+WYNN.US,D,20050602,000000,27.933,29.849,27.269,29.64,9892068,0
+WYNN.US,D,20050603,000000,30.869,31.579,30.239,30.541,7906755,0
+WYNN.US,D,20050606,000000,30.745,30.745,29.001,29.182,4182911,0
+WYNN.US,D,20050607,000000,29.278,30.233,29.036,29.415,4271943,0
+WYNN.US,D,20050608,000000,29.558,29.94,29.043,29.257,2109496,0
+WYNN.US,D,20050609,000000,29.301,29.492,28.31,29.356,3411564,0
+WYNN.US,D,20050610,000000,29.466,29.836,28.7,29.121,1922750,0
+WYNN.US,D,20050613,000000,29.121,29.535,28.752,28.994,1936972,0
+WYNN.US,D,20050614,000000,28.915,30.497,28.588,30.248,5649671,0
+WYNN.US,D,20050615,000000,30.44,30.698,28.901,29.836,5087925,0
+WYNN.US,D,20050616,000000,29.749,30.376,29.58,30.168,2028253,0
+WYNN.US,D,20050617,000000,30.359,30.435,29.492,29.506,2013219,0
+WYNN.US,D,20050620,000000,29.31,29.721,29.065,29.197,1698121,0
+WYNN.US,D,20050621,000000,29.919,30.107,28.694,29.001,2886391,0
+WYNN.US,D,20050622,000000,29.051,29.474,28.915,29.363,2196500,0
+WYNN.US,D,20050623,000000,29.513,29.627,27.556,27.919,3578094,0
+WYNN.US,D,20050624,000000,28.068,28.125,27.143,27.478,3357976,0
+WYNN.US,D,20050627,000000,27.356,27.586,26.451,26.828,4079932,0
+WYNN.US,D,20050628,000000,26.922,27.405,26.922,27.208,1618512,0
+WYNN.US,D,20050629,000000,27.338,27.613,26.828,27.471,1509107,0
+WYNN.US,D,20050630,000000,27.525,27.69,26.173,26.238,3088200,0
+WYNN.US,D,20050701,000000,26.322,26.992,26.322,26.672,1479253,0
+WYNN.US,D,20050705,000000,26.653,27.465,26.173,27.331,2106740,0
+WYNN.US,D,20050706,000000,27.338,27.719,27.253,27.49,1727405,0
+WYNN.US,D,20050707,000000,26.972,27.398,26.953,27.261,1379641,0
+WYNN.US,D,20050708,000000,27.2,28.788,27.008,28.64,2877816,0
+WYNN.US,D,20050711,000000,29.191,29.647,28.974,29.527,3326952,0
+WYNN.US,D,20050712,000000,29.415,30.528,29.415,30.248,3079369,0
+WYNN.US,D,20050713,000000,30.405,30.661,30.027,30.39,1811815,0
+WYNN.US,D,20050714,000000,30.474,30.661,29.7,30.078,2419979,0
+WYNN.US,D,20050715,000000,30.198,30.602,29.849,30.58,1507981,0
+WYNN.US,D,20050718,000000,30.555,31.395,30.211,30.528,2374367,0
+WYNN.US,D,20050719,000000,30.32,30.903,30.271,30.619,1607465,0
+WYNN.US,D,20050720,000000,30.474,31.267,30.467,31.196,1081849,0
+WYNN.US,D,20050721,000000,31.345,31.528,30.528,31.401,1941236,0
+WYNN.US,D,20050722,000000,31.51,31.51,31.196,31.479,1082972,0
+WYNN.US,D,20050725,000000,31.528,32.307,31.253,31.595,2206871,0
+WYNN.US,D,20050726,000000,31.502,31.663,31.08,31.299,1281993,0
+WYNN.US,D,20050727,000000,31.299,31.299,30.383,31.24,2492814,0
+WYNN.US,D,20050728,000000,31.201,32.059,30.639,31.949,2205537,0
+WYNN.US,D,20050729,000000,32.035,32.035,31.161,31.253,1091223,0
+WYNN.US,D,20050801,000000,31.259,32.035,31.18,31.451,1217281,0
+WYNN.US,D,20050802,000000,32.189,32.221,29.999,30.147,4812956,0
+WYNN.US,D,20050803,000000,29.58,29.64,28.648,28.994,4405281,0
+WYNN.US,D,20050804,000000,28.867,29.474,28.497,28.966,2543911,0
+WYNN.US,D,20050805,000000,28.938,29.144,28.694,28.795,1699119,0
+WYNN.US,D,20050808,000000,28.721,29.25,28.721,28.915,2184521,0
+WYNN.US,D,20050809,000000,29.017,29.498,29.017,29.344,1889893,0
+WYNN.US,D,20050810,000000,29.492,30.049,29.265,29.721,2434122,0
+WYNN.US,D,20050811,000000,29.685,29.949,29.243,29.749,1206496,0
+WYNN.US,D,20050812,000000,29.821,29.89,29.009,29.385,1742453,0
+WYNN.US,D,20050815,000000,29.265,29.62,29.017,29.065,997689,0
+WYNN.US,D,20050816,000000,28.93,29.001,28.117,28.262,1523414,0
+WYNN.US,D,20050817,000000,28.182,29.137,28.182,29.001,1400269,0
+WYNN.US,D,20050818,000000,28.729,28.837,28.262,28.269,1433422,0
+WYNN.US,D,20050819,000000,28.453,28.46,27.214,27.391,2579103,0
+WYNN.US,D,20050822,000000,27.384,27.735,26.878,27.2,2562626,0
+WYNN.US,D,20050823,000000,27.888,28.41,26.459,26.549,3123424,0
+WYNN.US,D,20050824,000000,26.48,26.753,26.246,26.294,1736731,0
+WYNN.US,D,20050825,000000,26.314,27.113,26.301,26.953,1737779,0
+WYNN.US,D,20050826,000000,26.907,26.907,26.451,26.653,1494728,0
+WYNN.US,D,20050829,000000,26.518,27.05,26.224,26.72,1516989,0
+WYNN.US,D,20050830,000000,26.653,26.653,25.519,25.959,1831927,0
+WYNN.US,D,20050831,000000,25.967,26.503,25.761,26.487,1601385,0
+WYNN.US,D,20050901,000000,26.368,27.586,26.368,27.113,2966508,0
+WYNN.US,D,20050902,000000,27.253,27.315,26.51,26.979,1337910,0
+WYNN.US,D,20050906,000000,27.226,27.428,26.564,27.405,1546483,0
+WYNN.US,D,20050907,000000,27.478,28.557,27.143,28.262,2672586,0
+WYNN.US,D,20050908,000000,28.14,28.389,27.933,28.014,1510122,0
+WYNN.US,D,20050909,000000,27.743,28.033,27.504,27.77,1347871,0
+WYNN.US,D,20050912,000000,27.757,28.033,27.504,27.634,937383,0
+WYNN.US,D,20050913,000000,27.94,27.945,26.972,27.253,1445456,0
+WYNN.US,D,20050914,000000,27.35,27.888,27.331,27.598,1739444,0
+WYNN.US,D,20050915,000000,27.654,27.877,26.922,26.965,1404121,0
+WYNN.US,D,20050916,000000,26.979,27.253,26.389,26.672,2167006,0
+WYNN.US,D,20050919,000000,26.601,26.72,26.095,26.275,1636687,0
+WYNN.US,D,20050920,000000,26.123,26.123,25.233,25.335,2378830,0
+WYNN.US,D,20050921,000000,25.39,25.39,24.195,24.395,2878768,0
+WYNN.US,D,20050922,000000,24.423,25.069,24.159,24.792,2806735,0
+WYNN.US,D,20050923,000000,24.713,25.534,24.448,25.106,1888659,0
+WYNN.US,D,20050926,000000,25.368,25.448,24.016,24.351,2480821,0
+WYNN.US,D,20050927,000000,24.37,24.764,24.159,24.707,2166340,0
+WYNN.US,D,20050928,000000,24.764,25.17,24.668,24.862,1387189,0
+WYNN.US,D,20050929,000000,24.764,24.951,24.266,24.536,1201949,0
+WYNN.US,D,20050930,000000,24.395,25.268,24.395,25.063,1795352,0
+WYNN.US,D,20051003,000000,25.099,25.327,24.536,24.842,1194758,0
+WYNN.US,D,20051004,000000,24.815,25.356,24.707,24.996,1028939,0
+WYNN.US,D,20051005,000000,25.114,25.193,24.786,24.835,1069357,0
+WYNN.US,D,20051006,000000,24.847,24.847,23.348,23.412,4482002,0
+WYNN.US,D,20051007,000000,23.603,24.067,23.424,23.779,2864758,0
+WYNN.US,D,20051010,000000,24.045,24.08,23.668,23.719,1739654,0
+WYNN.US,D,20051011,000000,23.814,24.485,23.429,24.287,2865014,0
+WYNN.US,D,20051012,000000,24.187,25.114,23.683,23.739,2577442,0
+WYNN.US,D,20051013,000000,23.646,24.423,23.383,24.358,1599759,0
+WYNN.US,D,20051014,000000,24.639,25.32,24.306,24.914,1614200,0
+WYNN.US,D,20051017,000000,24.842,25.475,24.707,25.305,1812731,0
+WYNN.US,D,20051018,000000,25.268,25.343,24.152,24.266,1306111,0
+WYNN.US,D,20051019,000000,24.129,25.81,23.973,25.783,2611640,0
+WYNN.US,D,20051020,000000,25.783,26.36,25.368,25.637,2084410,0
+WYNN.US,D,20051021,000000,26.028,26.524,25.549,26.352,1835429,0
+WYNN.US,D,20051024,000000,26.487,27.504,26.487,27.504,1866379,0
+WYNN.US,D,20051025,000000,27.613,27.669,26.374,26.999,1956770,0
+WYNN.US,D,20051026,000000,26.402,26.402,24.764,24.975,4373000,0
+WYNN.US,D,20051027,000000,24.152,24.975,23.924,24.187,2821451,0
+WYNN.US,D,20051028,000000,24.423,25.018,24.209,24.772,2208161,0
+WYNN.US,D,20051031,000000,24.835,26.428,24.735,25.883,2785257,0
+WYNN.US,D,20051101,000000,25.889,26.344,25.705,26.003,1962568,0
+WYNN.US,D,20051102,000000,26.088,28.453,25.972,27.563,4219207,0
+WYNN.US,D,20051103,000000,26.698,27.925,26.451,27.757,4565251,0
+WYNN.US,D,20051104,000000,27.757,27.834,27.405,27.719,1791699,0
+WYNN.US,D,20051107,000000,27.991,28.509,27.641,28.353,1843003,0
+WYNN.US,D,20051108,000000,28.31,28.552,27.539,27.757,1105060,0
+WYNN.US,D,20051109,000000,27.862,28.075,27.683,27.834,1056922,0
+WYNN.US,D,20051110,000000,27.888,29.27,27.391,28.81,2293739,0
+WYNN.US,D,20051111,000000,28.888,29.065,28.346,28.633,843970,0
+WYNN.US,D,20051114,000000,28.676,29.721,28.676,29.692,1534231,0
+WYNN.US,D,20051115,000000,29.594,29.999,28.922,29.107,1239680,0
+WYNN.US,D,20051116,000000,29.166,29.415,28.625,28.706,975173,0
+WYNN.US,D,20051117,000000,28.837,30.168,28.752,30.147,1491640,0
+WYNN.US,D,20051118,000000,30.435,30.435,29.842,30.198,2688286,0
+WYNN.US,D,20051121,000000,30.19,32.189,30.19,32.162,2888357,0
+WYNN.US,D,20051122,000000,32.189,33.509,31.579,33.219,2590510,0
+WYNN.US,D,20051123,000000,33.139,34.139,32.96,33.338,1743282,0
+WYNN.US,D,20051125,000000,33.304,33.716,33.189,33.316,348726,0
+WYNN.US,D,20051128,000000,33.282,33.945,32.221,32.436,1686788,0
+WYNN.US,D,20051129,000000,32.436,32.583,31.981,31.981,1852426,0
+WYNN.US,D,20051130,000000,31.671,32.414,30.798,30.989,1755402,0
+WYNN.US,D,20051201,000000,31.231,32.284,31.231,31.595,1143568,0
+WYNN.US,D,20051202,000000,31.551,31.759,30.924,31.08,807384,0
+WYNN.US,D,20051205,000000,31.025,31.35,30.352,30.909,1081451,0
+WYNN.US,D,20051206,000000,31.08,31.536,30.974,31.101,815474,0
+WYNN.US,D,20051207,000000,31.167,31.656,30.775,31.072,634264,0
+WYNN.US,D,20051208,000000,31.116,31.865,30.924,31.18,1327887,0
+WYNN.US,D,20051209,000000,31.196,31.701,30.291,31.472,963845,0
+WYNN.US,D,20051212,000000,31.579,31.981,31.08,31.859,1051422,0
+WYNN.US,D,20051213,000000,31.799,32.213,30.898,31.033,1514498,0
+WYNN.US,D,20051214,000000,31.025,31.201,30.345,30.549,1947967,0
+WYNN.US,D,20051215,000000,30.647,30.831,29.969,30.298,970323,0
+WYNN.US,D,20051216,000000,30.278,30.789,30.1,30.44,1954040,0
+WYNN.US,D,20051219,000000,31.259,31.28,29.919,29.969,1020237,0
+WYNN.US,D,20051220,000000,30.154,30.798,29.963,30.128,880496,0
+WYNN.US,D,20051221,000000,30.006,31.24,30.006,30.669,972793,0
+WYNN.US,D,20051222,000000,30.739,30.775,30.359,30.528,648058,0
+WYNN.US,D,20051223,000000,30.602,30.775,30.233,30.367,566425,0
+WYNN.US,D,20051227,000000,30.359,30.804,30.285,30.512,567210,0
+WYNN.US,D,20051228,000000,30.512,31.109,30.113,30.52,496067,0
+WYNN.US,D,20051229,000000,30.376,31.139,30.32,30.58,517742,0
+WYNN.US,D,20051230,000000,30.399,31.153,30.248,30.448,836422,0
+WYNN.US,D,20060103,000000,30.448,30.528,29.215,29.949,2283408,0
+WYNN.US,D,20060104,000000,29.842,30.071,29.107,29.89,1337151,0
+WYNN.US,D,20060105,000000,29.949,30.071,29.415,29.714,886603,0
+WYNN.US,D,20060106,000000,30.42,30.42,29.668,29.999,948921,0
+WYNN.US,D,20060109,000000,30.359,31.958,30.182,31.409,2361218,0
+WYNN.US,D,20060110,000000,31.253,32.019,31.196,31.451,1548758,0
+WYNN.US,D,20060111,000000,31.595,32.811,31.431,32.39,1790345,0
+WYNN.US,D,20060112,000000,32.414,32.414,31.949,32.088,1274822,0
+WYNN.US,D,20060113,000000,31.987,32.55,31.786,32.383,1018394,0
+WYNN.US,D,20060117,000000,32.252,32.747,31.423,31.579,867267,0
+WYNN.US,D,20060118,000000,31.588,32.059,30.831,30.869,1058148,0
+WYNN.US,D,20060119,000000,30.831,31.551,30.567,30.804,1281640,0
+WYNN.US,D,20060120,000000,31.359,32.976,31.253,32.625,2742490,0
+WYNN.US,D,20060123,000000,32.846,32.976,31.479,31.921,949660,0
+WYNN.US,D,20060124,000000,31.899,32.243,31.573,32.028,1015903,0
+WYNN.US,D,20060125,000000,31.998,32.47,31.648,31.934,1858900,0
+WYNN.US,D,20060126,000000,33.296,33.915,32.825,33.345,2411078,0
+WYNN.US,D,20060127,000000,33.212,35.46,33.189,34.934,1853918,0
+WYNN.US,D,20060130,000000,35.083,36.266,35.077,35.925,1625430,0
+WYNN.US,D,20060131,000000,36.031,36.243,35.61,35.845,1673570,0
+WYNN.US,D,20060201,000000,35.589,36.871,35.589,36.186,1238078,0
+WYNN.US,D,20060202,000000,36.081,36.487,35.205,35.475,1340885,0
+WYNN.US,D,20060203,000000,35.275,35.421,34.762,34.871,1333906,0
+WYNN.US,D,20060206,000000,34.811,34.949,34.321,34.39,867421,0
+WYNN.US,D,20060207,000000,34.337,34.85,33.368,33.674,1001744,0
+WYNN.US,D,20060208,000000,33.837,33.859,33.296,33.526,1081446,0
+WYNN.US,D,20060209,000000,33.581,34.398,33.026,33.063,933831,0
+WYNN.US,D,20060210,000000,33.304,33.716,32.825,33.026,917770,0
+WYNN.US,D,20060213,000000,33.012,33.723,32.94,33.518,986565,0
+WYNN.US,D,20060214,000000,33.488,34.507,33.488,34.382,1340494,0
+WYNN.US,D,20060215,000000,34.452,36.017,34.199,36.017,1547919,0
+WYNN.US,D,20060216,000000,35.987,36.871,35.804,36.48,1608257,0
+WYNN.US,D,20060217,000000,36.408,37.397,36.229,36.587,1584898,0
+WYNN.US,D,20060221,000000,36.8,37.156,36.206,36.764,1043462,0
+WYNN.US,D,20060222,000000,36.549,37.975,36.133,37.413,1945717,0
+WYNN.US,D,20060223,000000,37.335,37.603,36.556,36.913,1861950,0
+WYNN.US,D,20060224,000000,36.089,37.834,36.081,37.084,3019893,0
+WYNN.US,D,20060227,000000,37.343,37.855,36.657,36.752,1411708,0
+WYNN.US,D,20060228,000000,36.777,37.212,36.502,36.885,994822,0
+WYNN.US,D,20060301,000000,36.871,37.162,36.631,36.865,965535,0
+WYNN.US,D,20060302,000000,36.828,36.894,35.782,36.097,1192287,0
+WYNN.US,D,20060303,000000,35.987,36.732,35.555,35.751,1620646,0
+WYNN.US,D,20060306,000000,39.35,41.764,39.029,40.097,8381204,0
+WYNN.US,D,20060307,000000,39.827,41.01,39.693,40.154,2918870,0
+WYNN.US,D,20060308,000000,39.962,39.962,39.014,39.099,2669070,0
+WYNN.US,D,20060309,000000,39.221,39.412,37.94,38.097,2910215,0
+WYNN.US,D,20060310,000000,37.96,38.849,37.849,37.874,1292383,0
+WYNN.US,D,20060313,000000,38.527,39.677,38.382,38.871,1245489,0
+WYNN.US,D,20060314,000000,38.849,39.335,38.067,39.163,1925022,0
+WYNN.US,D,20060315,000000,39.335,39.827,38.995,39.632,1712597,0
+WYNN.US,D,20060316,000000,39.529,40.154,38.886,38.923,1238005,0
+WYNN.US,D,20060317,000000,38.923,39.904,38.831,39.812,1107508,0
+WYNN.US,D,20060320,000000,39.806,40.262,39.557,40.206,1488185,0
+WYNN.US,D,20060321,000000,40.262,40.262,38.803,38.944,1194585,0
+WYNN.US,D,20060322,000000,38.746,40.755,38.652,39.806,1959833,0
+WYNN.US,D,20060323,000000,39.783,39.791,38.909,39.15,1354628,0
+WYNN.US,D,20060324,000000,39.079,40.519,39.079,40.427,1420986,0
+WYNN.US,D,20060327,000000,40.399,41.488,40.027,41.376,1876216,0
+WYNN.US,D,20060328,000000,41.052,43.016,41.024,41.466,2656233,0
+WYNN.US,D,20060329,000000,41.656,42.895,41.638,42.4,1633691,0
+WYNN.US,D,20060330,000000,42.427,43.295,42.422,42.704,1200985,0
+WYNN.US,D,20060331,000000,42.745,43.707,42.298,42.655,1467285,0
+WYNN.US,D,20060403,000000,42.745,43.095,41.428,41.578,1231575,0
+WYNN.US,D,20060404,000000,41.644,42.738,41.523,42.655,1238262,0
+WYNN.US,D,20060405,000000,42.854,43.986,42.799,43.505,1666089,0
+WYNN.US,D,20060406,000000,43.488,43.999,43.175,43.795,1060262,0
+WYNN.US,D,20060407,000000,43.886,44.506,42.621,42.754,1870066,0
+WYNN.US,D,20060410,000000,42.799,43.538,42.243,42.407,1150891,0
+WYNN.US,D,20060411,000000,42.407,42.99,41.208,41.733,2049084,0
+WYNN.US,D,20060412,000000,41.871,42.647,41.644,42.534,1131934,0
+WYNN.US,D,20060413,000000,42.629,43.074,41.695,42.777,759737,0
+WYNN.US,D,20060417,000000,42.621,43.823,42.243,43.016,1039877,0
+WYNN.US,D,20060418,000000,43.081,43.786,42.799,42.918,1280563,0
+WYNN.US,D,20060419,000000,43.544,43.802,42.591,42.895,1161534,0
+WYNN.US,D,20060420,000000,42.947,43.707,42.845,42.947,1096477,0
+WYNN.US,D,20060421,000000,43.189,43.381,42.195,42.845,959933,0
+WYNN.US,D,20060424,000000,42.827,42.845,42.195,42.731,490895,0
+WYNN.US,D,20060425,000000,43.312,43.881,42.874,43.038,1317992,0
+WYNN.US,D,20060426,000000,42.926,43.053,41.451,41.601,1338670,0
+WYNN.US,D,20060427,000000,41.57,42.82,41.115,41.991,1334237,0
+WYNN.US,D,20060428,000000,42.071,42.496,41.556,42.243,733950,0
+WYNN.US,D,20060501,000000,42.49,42.769,41.266,41.644,1299588,0
+WYNN.US,D,20060502,000000,41.686,42.078,41.293,41.367,1343670,0
+WYNN.US,D,20060503,000000,41.115,41.293,40.361,40.547,2101655,0
+WYNN.US,D,20060504,000000,39.728,39.791,38.474,39.529,4002987,0
+WYNN.US,D,20060505,000000,39.55,40.932,39.329,39.812,4485899,0
+WYNN.US,D,20060508,000000,41.166,43.354,40.99,43.139,3589529,0
+WYNN.US,D,20060509,000000,43.025,44.336,42.845,43.327,1880218,0
+WYNN.US,D,20060510,000000,43.388,43.957,43.139,43.488,1416338,0
+WYNN.US,D,20060511,000000,43.531,43.921,42.249,42.449,1341508,0
+WYNN.US,D,20060512,000000,42.459,42.459,41.367,41.769,1513766,0
+WYNN.US,D,20060515,000000,41.616,42.422,41.359,42.155,1599309,0
+WYNN.US,D,20060516,000000,41.964,43.354,41.964,43.154,1540218,0
+WYNN.US,D,20060517,000000,42.834,42.99,41.798,42.298,1768358,0
+WYNN.US,D,20060518,000000,42.834,42.882,41.087,41.158,1421284,0
+WYNN.US,D,20060519,000000,41.087,41.616,40.617,41.376,1691084,0
+WYNN.US,D,20060522,000000,40.96,41.215,39.129,40.034,2138690,0
+WYNN.US,D,20060523,000000,40.255,41.215,40.105,40.433,1225955,0
+WYNN.US,D,20060524,000000,40.147,40.309,38.323,39.079,3317207,0
+WYNN.US,D,20060525,000000,39.427,40.185,39.129,40.14,1324520,0
+WYNN.US,D,20060526,000000,40.154,40.433,39.492,40.316,837802,0
+WYNN.US,D,20060530,000000,40.154,40.369,38.628,38.849,1221027,0
+WYNN.US,D,20060531,000000,38.871,39.55,38.644,39.522,1520106,0
+WYNN.US,D,20060601,000000,39.612,40.394,38.871,40.394,1091870,0
+WYNN.US,D,20060602,000000,40.446,40.674,38.995,39.479,1883424,0
+WYNN.US,D,20060605,000000,39.278,39.472,38.146,38.36,1193007,0
+WYNN.US,D,20060606,000000,38.189,38.576,37.021,38.017,1442727,0
+WYNN.US,D,20060607,000000,38.268,39.684,38.118,38.738,1676749,0
+WYNN.US,D,20060608,000000,38.582,38.717,37.489,38.51,1854138,0
+WYNN.US,D,20060609,000000,38.738,39.457,38.374,38.443,903668,0
+WYNN.US,D,20060612,000000,38.602,38.803,37.343,37.448,809423,0
+WYNN.US,D,20060613,000000,37.354,37.69,36.01,36.466,1770855,0
+WYNN.US,D,20060614,000000,36.421,37.683,36.301,37.241,1244641,0
+WYNN.US,D,20060615,000000,37.241,39.4,37.241,38.783,1621904,0
+WYNN.US,D,20060616,000000,38.545,38.849,37.834,38.246,1048082,0
+WYNN.US,D,20060619,000000,38.189,38.783,37.191,37.739,1084558,0
+WYNN.US,D,20060620,000000,37.579,39.079,37.354,38.173,1059340,0
+WYNN.US,D,20060621,000000,38.34,39.391,38.126,38.678,1177393,0
+WYNN.US,D,20060622,000000,38.615,38.753,37.918,38.459,949119,0
+WYNN.US,D,20060623,000000,38.561,38.923,38.118,38.21,965260,0
+WYNN.US,D,20060626,000000,38.189,39.129,37.983,38.98,1202384,0
+WYNN.US,D,20060627,000000,39.208,39.386,38.133,38.474,1321387,0
+WYNN.US,D,20060628,000000,38.723,39.599,38.396,39.236,1106722,0
+WYNN.US,D,20060629,000000,39.313,41.043,39.079,40.871,1774335,0
+WYNN.US,D,20060630,000000,41.101,41.879,40.433,40.689,2236637,0
+WYNN.US,D,20060703,000000,41.01,41.194,40.617,40.908,464960,0
+WYNN.US,D,20060705,000000,40.61,40.739,39.427,40.154,1388804,0
+WYNN.US,D,20060706,000000,40.309,40.561,39.876,40.027,800714,0
+WYNN.US,D,20060707,000000,39.827,39.836,38.693,39.091,913426,0
+WYNN.US,D,20060710,000000,39.06,39.955,38.659,39.014,927195,0
+WYNN.US,D,20060711,000000,39.129,40.012,38.466,39.884,1156692,0
+WYNN.US,D,20060712,000000,39.7,40.831,39.624,40.185,1635387,0
+WYNN.US,D,20060713,000000,40.077,40.154,39.15,39.479,1640913,0
+WYNN.US,D,20060714,000000,39.578,39.707,37.497,37.983,2118866,0
+WYNN.US,D,20060717,000000,37.871,39.085,37.732,38.972,1124817,0
+WYNN.US,D,20060718,000000,39.052,39.578,38.246,39.044,1835097,0
+WYNN.US,D,20060719,000000,38.315,39.827,38.315,39.522,1844650,0
+WYNN.US,D,20060720,000000,39.479,39.593,38.527,38.602,1055957,0
+WYNN.US,D,20060721,000000,38.652,38.701,36.737,36.965,1603840,0
+WYNN.US,D,20060724,000000,36.965,38.067,36.898,37.918,1797047,0
+WYNN.US,D,20060725,000000,37.698,38.685,36.785,38.382,1063179,0
+WYNN.US,D,20060726,000000,38.295,38.36,36.58,36.67,2418658,0
+WYNN.US,D,20060727,000000,36.58,36.617,34.713,34.962,3221269,0
+WYNN.US,D,20060728,000000,34.707,35.936,33.758,35.581,4692532,0
+WYNN.US,D,20060731,000000,35.454,35.631,34.443,35.531,1616222,0
+WYNN.US,D,20060801,000000,35.246,35.246,33.974,34.244,3103846,0
+WYNN.US,D,20060802,000000,35.083,37.442,35.028,37.156,3912719,0
+WYNN.US,D,20060803,000000,36.564,37.448,35.555,37.442,2634650,0
+WYNN.US,D,20060804,000000,37.739,38.685,37.603,38.409,2435383,0
+WYNN.US,D,20060807,000000,38.29,38.409,37.89,38.354,1804053,0
+WYNN.US,D,20060808,000000,38.644,39.684,38.596,39.408,2272273,0
+WYNN.US,D,20060809,000000,39.891,40.46,39.378,39.479,2846654,0
+WYNN.US,D,20060810,000000,38.879,40.282,38.659,39.798,1817601,0
+WYNN.US,D,20060811,000000,40.097,40.339,39.35,39.783,1428628,0
+WYNN.US,D,20060814,000000,40.233,40.631,39.624,39.707,1328930,0
+WYNN.US,D,20060815,000000,40.386,41.564,40.071,41.528,2340729,0
+WYNN.US,D,20060816,000000,41.63,42.666,41.215,42.476,2091650,0
+WYNN.US,D,20060817,000000,42.407,42.961,41.879,42.172,2784801,0
+WYNN.US,D,20060818,000000,42.347,43.253,41.977,43.074,1641845,0
+WYNN.US,D,20060821,000000,42.985,43.066,41.638,41.951,1554516,0
+WYNN.US,D,20060822,000000,41.999,42.097,40.983,41.137,1928009,0
+WYNN.US,D,20060823,000000,41.081,41.865,40.99,41.695,1590724,0
+WYNN.US,D,20060824,000000,41.999,42.422,41.85,42.235,1845303,0
+WYNN.US,D,20060825,000000,42.12,42.435,41.087,41.578,1489508,0
+WYNN.US,D,20060828,000000,41.828,42.996,41.638,41.971,2250402,0
+WYNN.US,D,20060829,000000,42.164,42.874,41.82,42.799,1665746,0
+WYNN.US,D,20060830,000000,42.903,42.976,42.02,42.043,1857228,0
+WYNN.US,D,20060831,000000,42.519,43.095,42.078,42.968,1547952,0
+WYNN.US,D,20060901,000000,42.976,43.771,42.683,42.745,1668446,0
+WYNN.US,D,20060905,000000,42.918,42.99,42.267,42.443,1582904,0
+WYNN.US,D,20060906,000000,42.187,42.326,41.616,41.991,1866251,0
+WYNN.US,D,20060907,000000,41.887,42.799,41.115,41.916,2077720,0
+WYNN.US,D,20060908,000000,42.155,43.119,41.616,42.754,1948046,0
+WYNN.US,D,20060911,000000,42.647,43.025,41.764,42.791,2063192,0
+WYNN.US,D,20060912,000000,42.827,42.99,41.951,42.256,4287581,0
+WYNN.US,D,20060913,000000,42.195,42.435,40.295,41.024,4884379,0
+WYNN.US,D,20060914,000000,41.173,42.02,40.797,41.943,2048766,0
+WYNN.US,D,20060915,000000,42.274,42.49,40.467,40.574,5114033,0
+WYNN.US,D,20060918,000000,40.248,40.369,38.972,39.371,4710650,0
+WYNN.US,D,20060919,000000,39.378,39.572,37.362,38.097,6869275,0
+WYNN.US,D,20060920,000000,38.354,38.849,38.196,38.659,2150956,0
+WYNN.US,D,20060921,000000,38.849,38.849,37.634,38.017,4179675,0
+WYNN.US,D,20060922,000000,38.011,38.089,36.992,37.199,2228260,0
+WYNN.US,D,20060925,000000,37.603,37.69,36.309,36.822,3267315,0
+WYNN.US,D,20060926,000000,36.913,38.097,36.408,37.543,4602656,0
+WYNN.US,D,20060927,000000,37.705,38.202,36.965,37.579,2078988,0
+WYNN.US,D,20060928,000000,37.343,37.925,36.556,36.828,2628853,0
+WYNN.US,D,20060929,000000,36.732,37.841,36.701,37.746,2499611,0
+WYNN.US,D,20061002,000000,38.466,39.72,38.16,38.16,4361100,0
+WYNN.US,D,20061003,000000,38.295,38.576,37.206,37.256,2963787,0
+WYNN.US,D,20061004,000000,37.15,39.612,36.92,39.572,3854610,0
+WYNN.US,D,20061005,000000,39.35,40.526,39.299,40.512,2652981,0
+WYNN.US,D,20061006,000000,40.369,40.412,39.55,39.776,1199240,0
+WYNN.US,D,20061009,000000,39.891,40.386,39.507,40.361,1197161,0
+WYNN.US,D,20061010,000000,40.496,40.946,39.776,40.22,1615822,0
+WYNN.US,D,20061011,000000,40.185,40.361,39.378,39.619,1578875,0
+WYNN.US,D,20061012,000000,39.855,40.682,39.648,39.997,1760185,0
+WYNN.US,D,20061013,000000,39.842,40.871,39.565,40.581,1882474,0
+WYNN.US,D,20061016,000000,40.519,40.689,39.955,40.206,1449972,0
+WYNN.US,D,20061017,000000,39.955,40.133,39.252,39.783,1489267,0
+WYNN.US,D,20061018,000000,40.124,40.377,39.052,39.557,1634861,0
+WYNN.US,D,20061019,000000,39.449,39.876,39.073,39.544,1080076,0
+WYNN.US,D,20061020,000000,39.572,40.785,39.507,40.412,1962558,0
+WYNN.US,D,20061023,000000,40.697,41.158,39.983,40.427,1541318,0
+WYNN.US,D,20061024,000000,40.454,40.769,40.027,40.225,1106284,0
+WYNN.US,D,20061025,000000,40.124,40.864,39.913,40.689,1535545,0
+WYNN.US,D,20061026,000000,40.79,40.99,40.084,40.797,2082030,0
+WYNN.US,D,20061027,000000,40.631,41.496,40.185,40.353,1578011,0
+WYNN.US,D,20061030,000000,40.276,40.769,39.599,40.519,1114071,0
+WYNN.US,D,20061031,000000,40.427,41.03,40.084,40.815,1086883,0
+WYNN.US,D,20061101,000000,41.036,41.266,40.027,40.345,1307346,0
+WYNN.US,D,20061102,000000,40.124,40.617,39.798,40.353,1533066,0
+WYNN.US,D,20061103,000000,40.233,40.823,40.214,40.762,1230284,0
+WYNN.US,D,20061106,000000,41.57,42.282,41.57,41.764,2648392,0
+WYNN.US,D,20061107,000000,41.951,42.187,41.237,41.549,2696183,0
+WYNN.US,D,20061108,000000,42.02,43.287,41.793,42.827,5656885,0
+WYNN.US,D,20061109,000000,42.827,44.863,42.827,43.735,4239097,0
+WYNN.US,D,20061110,000000,43.625,45.931,43.146,45.617,4024254,0
+WYNN.US,D,20061113,000000,47.624,49.564,47.584,49.214,8909075,0
+WYNN.US,D,20061114,000000,48.871,50.938,48.329,50.672,5333356,0
+WYNN.US,D,20061115,000000,50.909,53.44,50.303,50.896,7115001,0
+WYNN.US,D,20061116,000000,51.65,53.567,51.406,52.588,7071134,0
+WYNN.US,D,20061117,000000,51.784,52.588,51.145,52.25,5116256,0
+WYNN.US,D,20061120,000000,53.109,54.899,52.539,53.329,4964897,0
+WYNN.US,D,20061121,000000,53.84,54.434,53.017,53.622,2416210,0
+WYNN.US,D,20061122,000000,55.694,55.829,53.395,54.087,2584687,0
+WYNN.US,D,20061124,000000,53.361,53.529,52.582,53.367,1474627,0
+WYNN.US,D,20061127,000000,53.169,54.628,52.271,52.559,3170331,0
+WYNN.US,D,20061128,000000,52.387,53.294,51.729,52.945,2241682,0
+WYNN.US,D,20061129,000000,52.996,54.028,52.082,52.433,2246001,0
+WYNN.US,D,20061130,000000,52.433,53.101,51.92,52.082,1956190,0
+WYNN.US,D,20061201,000000,52.277,52.472,51.115,51.899,2090671,0
+WYNN.US,D,20061204,000000,53.059,55.547,52.897,54.72,4610965,0
+WYNN.US,D,20061205,000000,55.117,56.244,53.943,55.723,4228283,0
+WYNN.US,D,20061206,000000,55.523,57.355,55.032,56.359,4366149,0
+WYNN.US,D,20061207,000000,56.543,58.159,56.081,57.03,4210880,0
+WYNN.US,D,20061208,000000,57.023,57.726,56.423,56.763,2251321,0
+WYNN.US,D,20061211,000000,57.09,58.365,56.917,57.845,3208275,0
+WYNN.US,D,20061212,000000,57.695,57.858,55.581,55.992,3467366,0
+WYNN.US,D,20061213,000000,56.351,56.662,55.046,55.45,2903342,0
+WYNN.US,D,20061214,000000,55.457,57.157,55.303,56.331,2465416,0
+WYNN.US,D,20061215,000000,56.608,57.355,55.412,55.652,3081030,0
+WYNN.US,D,20061218,000000,56.272,57.036,55.517,55.761,2951129,0
+WYNN.US,D,20061219,000000,55.431,56.021,55.132,55.723,2097135,0
+WYNN.US,D,20061220,000000,55.502,56.479,54.691,55.02,1963639,0
+WYNN.US,D,20061221,000000,55.083,55.09,53.695,54.434,1434293,0
+WYNN.US,D,20061222,000000,53.44,53.979,52.317,53.352,2472154,0
+WYNN.US,D,20061226,000000,53.236,54.043,53.075,53.937,1546483,0
+WYNN.US,D,20061227,000000,54.306,55.965,54.066,55.581,2323700,0
+WYNN.US,D,20061228,000000,55.581,55.678,54.84,55.553,1652763,0
+WYNN.US,D,20061229,000000,55.197,55.824,55.177,55.638,1012847,0
+WYNN.US,D,20070103,000000,55.959,58.008,55.761,57.068,2682746,0
+WYNN.US,D,20070104,000000,57.198,57.362,55.992,57.097,1509642,0
+WYNN.US,D,20070105,000000,57.068,57.954,56.77,57.433,2354154,0
+WYNN.US,D,20070108,000000,57.814,59.284,57.348,58.522,2541073,0
+WYNN.US,D,20070109,000000,58.928,59.42,57.575,58.753,1928440,0
+WYNN.US,D,20070110,000000,58.454,61.022,57.325,60.737,3856410,0
+WYNN.US,D,20070111,000000,60.317,61.945,59.049,61.605,4212064,0
+WYNN.US,D,20070112,000000,61.605,62.247,60.779,61.945,2248126,0
+WYNN.US,D,20070116,000000,61.741,63.992,61.713,63.879,3408068,0
+WYNN.US,D,20070117,000000,63.629,63.814,62.474,62.697,2856413,0
+WYNN.US,D,20070118,000000,63.194,63.493,60.924,61.506,2381276,0
+WYNN.US,D,20070119,000000,61.386,62.988,60.632,62.62,2919684,0
+WYNN.US,D,20070122,000000,62.824,63.409,61.741,63.135,2061681,0
+WYNN.US,D,20070123,000000,63.194,64.121,62.516,63.324,2231795,0
+WYNN.US,D,20070124,000000,63.765,66.008,63.135,65.483,2620240,0
+WYNN.US,D,20070125,000000,65.414,65.688,63.231,63.432,1827489,0
+WYNN.US,D,20070126,000000,63.723,64.527,62.531,63.962,1830543,0
+WYNN.US,D,20070129,000000,64.833,65.202,63.545,64.355,1950289,0
+WYNN.US,D,20070130,000000,64.475,64.735,63.464,64.197,1287654,0
+WYNN.US,D,20070131,000000,63.927,66.634,63.687,66.241,2785235,0
+WYNN.US,D,20070201,000000,66.718,67.144,65.717,66.498,1861445,0
+WYNN.US,D,20070202,000000,66.465,66.835,65.71,66.067,1356921,0
+WYNN.US,D,20070205,000000,66.145,67.939,66.086,67.625,1888245,0
+WYNN.US,D,20070206,000000,67.167,67.224,65.024,66.835,2828734,0
+WYNN.US,D,20070207,000000,67.02,67.703,66.221,66.706,1341637,0
+WYNN.US,D,20070208,000000,66.786,66.786,65.785,65.978,1286879,0
+WYNN.US,D,20070209,000000,65.978,66.287,61.657,61.769,3683617,0
+WYNN.US,D,20070212,000000,62.07,62.369,59.874,60.758,3683062,0
+WYNN.US,D,20070213,000000,61.43,61.457,60.589,60.722,1993243,0
+WYNN.US,D,20070214,000000,60.98,61.849,60.758,61.279,2276669,0
+WYNN.US,D,20070215,000000,61.423,61.785,60.344,61.028,1320478,0
+WYNN.US,D,20070216,000000,61.115,61.18,60.176,60.297,1564906,0
+WYNN.US,D,20070220,000000,60.852,60.974,59.187,60.645,2006202,0
+WYNN.US,D,20070221,000000,60.395,60.802,59.605,60.581,1920550,0
+WYNN.US,D,20070222,000000,60.823,62.981,60.502,62.903,2912191,0
+WYNN.US,D,20070223,000000,62.62,63.217,61.235,61.544,1789009,0
+WYNN.US,D,20070226,000000,62.07,62.24,58.851,59.514,2968148,0
+WYNN.US,D,20070227,000000,58.09,58.4,56.706,56.857,3991790,0
+WYNN.US,D,20070228,000000,57.532,59.063,56.94,58.108,3971843,0
+WYNN.US,D,20070301,000000,56.783,58.281,55.561,57.526,3278691,0
+WYNN.US,D,20070302,000000,57.318,57.68,55.412,55.511,2149085,0
+WYNN.US,D,20070305,000000,54.84,55.02,52.794,52.983,4337533,0
+WYNN.US,D,20070306,000000,54.243,55.238,54.156,54.789,3480527,0
+WYNN.US,D,20070307,000000,54.804,55.083,53.903,54.156,2118091,0
+WYNN.US,D,20070308,000000,55.068,56.384,54.683,55.829,2374696,0
+WYNN.US,D,20070309,000000,56.414,56.879,55.027,55.865,2144606,0
+WYNN.US,D,20070312,000000,55.303,55.842,53.847,54.789,1916344,0
+WYNN.US,D,20070313,000000,54.539,55.48,53.672,53.827,2071626,0
+WYNN.US,D,20070314,000000,53.854,55.09,53.059,54.914,2347284,0
+WYNN.US,D,20070315,000000,54.776,55.775,54.392,55.511,2207888,0
+WYNN.US,D,20070316,000000,55.211,55.739,54.512,54.982,1916652,0
+WYNN.US,D,20070319,000000,55.511,56.377,55.141,56.331,1513827,0
+WYNN.US,D,20070320,000000,56.435,58.297,56.037,57.908,3147050,0
+WYNN.US,D,20070321,000000,57.211,58.988,56.857,58.988,3212930,0
+WYNN.US,D,20070322,000000,59.312,59.561,58.799,59.227,2254455,0
+WYNN.US,D,20070323,000000,59.136,59.82,59.112,59.671,1480756,0
+WYNN.US,D,20070326,000000,59.755,59.874,58.7,59.834,1629098,0
+WYNN.US,D,20070327,000000,59.251,59.548,57.858,58.102,1815934,0
+WYNN.US,D,20070328,000000,57.814,58.016,56.616,56.79,2321425,0
+WYNN.US,D,20070329,000000,57.05,57.74,56.108,56.912,1624768,0
+WYNN.US,D,20070330,000000,56.906,57.105,55.789,56.237,1346638,0
+WYNN.US,D,20070402,000000,56.323,57.241,56.323,56.947,1117712,0
+WYNN.US,D,20070403,000000,57.497,58.98,57.482,58.289,1755148,0
+WYNN.US,D,20070404,000000,58.358,58.5,57.645,58.193,1157668,0
+WYNN.US,D,20070405,000000,58.095,58.973,57.833,58.506,1044409,0
+WYNN.US,D,20070409,000000,59.121,60.282,59.082,59.925,2176173,0
+WYNN.US,D,20070410,000000,59.925,60.13,58.98,59.372,1185195,0
+WYNN.US,D,20070411,000000,59.284,59.428,58.244,58.558,1079554,0
+WYNN.US,D,20070412,000000,58.258,59.664,57.879,59.385,1194009,0
+WYNN.US,D,20070413,000000,59.198,61.064,58.744,60.731,2015846,0
+WYNN.US,D,20070416,000000,61.088,61.342,60.024,60.469,1515273,0
+WYNN.US,D,20070417,000000,60.352,60.469,59.448,59.755,1184132,0
+WYNN.US,D,20070418,000000,59.581,61.728,59.581,61.263,1653287,0
+WYNN.US,D,20070419,000000,60.938,60.938,59.882,60.477,1196786,0
+WYNN.US,D,20070420,000000,61.194,61.471,60.482,60.772,1135419,0
+WYNN.US,D,20070423,000000,60.637,61.372,60.36,61.321,1132723,0
+WYNN.US,D,20070424,000000,61.43,61.523,60.624,60.953,1048067,0
+WYNN.US,D,20070425,000000,60.953,62.575,60.737,62.523,1343861,0
+WYNN.US,D,20070426,000000,62.547,63.083,62.247,62.803,1021371,0
+WYNN.US,D,20070427,000000,62.681,62.681,61.423,61.961,1043288,0
+WYNN.US,D,20070430,000000,61.793,62.604,60.488,60.597,2056334,0
+WYNN.US,D,20070501,000000,60.538,60.988,59.698,60.573,2888905,0
+WYNN.US,D,20070502,000000,60.176,64.016,60.111,63.464,5140188,0
+WYNN.US,D,20070503,000000,61.777,62.831,60.817,61.436,3608090,0
+WYNN.US,D,20070504,000000,61.806,62.369,60.19,60.779,2125592,0
+WYNN.US,D,20070507,000000,60.809,61.306,59.136,60.38,5360521,0
+WYNN.US,D,20070508,000000,62.483,62.765,58.793,59.227,5418025,0
+WYNN.US,D,20070509,000000,58.807,59.484,58.572,58.843,1963654,0
+WYNN.US,D,20070510,000000,58.814,58.941,56.75,56.912,2325399,0
+WYNN.US,D,20070511,000000,57.06,58.061,56.231,57.219,1957312,0
+WYNN.US,D,20070514,000000,57.46,57.969,56.58,56.822,1632814,0
+WYNN.US,D,20070515,000000,57.142,57.954,56.163,56.293,1721012,0
+WYNN.US,D,20070516,000000,56.822,57.689,56.676,57.075,1859143,0
+WYNN.US,D,20070517,000000,56.857,57.619,56.293,56.339,1273122,0
+WYNN.US,D,20070518,000000,56.365,56.851,55.268,55.576,2305109,0
+WYNN.US,D,20070521,000000,55.523,56.323,55.488,55.837,1669145,0
+WYNN.US,D,20070522,000000,58.481,60.195,57.65,59.97,4612707,0
+WYNN.US,D,20070523,000000,60.31,60.338,58.836,58.901,1503155,0
+WYNN.US,D,20070524,000000,59.493,59.679,57.007,57.325,1711147,0
+WYNN.US,D,20070525,000000,57.06,57.211,56.102,56.171,2391967,0
+WYNN.US,D,20070529,000000,56.293,57.015,56.224,56.377,2476357,0
+WYNN.US,D,20070530,000000,55.817,56.457,55.426,55.872,2281382,0
+WYNN.US,D,20070531,000000,56.149,57.276,55.732,57.211,2483124,0
+WYNN.US,D,20070601,000000,57.504,58.851,57.504,58.352,3113198,0
+WYNN.US,D,20070604,000000,57.893,58.873,57.814,58.095,2025127,0
+WYNN.US,D,20070605,000000,58.095,58.681,57.726,58.493,1495563,0
+WYNN.US,D,20070606,000000,58.335,58.538,56.822,57.06,1591096,0
+WYNN.US,D,20070607,000000,59.076,59.158,55.046,55.412,7019755,0
+WYNN.US,D,20070608,000000,55.103,56.9,55.103,56.625,3095871,0
+WYNN.US,D,20070611,000000,56.365,56.472,55.34,55.924,2691204,0
+WYNN.US,D,20070612,000000,55.569,56.557,55.511,55.761,2371718,0
+WYNN.US,D,20070613,000000,56.187,57.023,55.761,57.023,1937770,0
+WYNN.US,D,20070614,000000,56.925,57.142,55.796,56.121,2216194,0
+WYNN.US,D,20070615,000000,57.149,57.291,56.258,56.359,2669026,0
+WYNN.US,D,20070618,000000,56.384,56.472,55.644,55.644,1604943,0
+WYNN.US,D,20070619,000000,55.053,55.09,54.127,54.804,3734345,0
+WYNN.US,D,20070620,000000,54.713,54.768,53.812,53.93,1898973,0
+WYNN.US,D,20070621,000000,54.072,54.087,52.802,53.937,2950535,0
+WYNN.US,D,20070622,000000,53.91,54.087,53.023,53.09,1174433,0
+WYNN.US,D,20070625,000000,53.236,53.423,52.479,52.969,1829459,0
+WYNN.US,D,20070626,000000,52.916,53.038,51.414,51.777,2065502,0
+WYNN.US,D,20070627,000000,51.398,52.551,50.703,52.505,2020213,0
+WYNN.US,D,20070628,000000,52.582,53.209,51.709,52.802,2164768,0
+WYNN.US,D,20070629,000000,52.86,54.47,52.777,53.147,2267778,0
+WYNN.US,D,20070702,000000,53.5,53.506,52.41,53.094,1738884,0
+WYNN.US,D,20070703,000000,52.983,53.759,52.472,52.649,1045278,0
+WYNN.US,D,20070705,000000,53.236,55.189,52.854,54.991,3010210,0
+WYNN.US,D,20070706,000000,55.06,55.872,54.727,55.865,1569116,0
+WYNN.US,D,20070709,000000,55.872,56.194,55.405,56.187,2141719,0
+WYNN.US,D,20070710,000000,55.789,55.872,54.872,54.914,2960343,0
+WYNN.US,D,20070711,000000,54.914,56.068,54.699,55.902,1904404,0
+WYNN.US,D,20070712,000000,55.889,57.774,55.829,57.497,2987377,0
+WYNN.US,D,20070713,000000,57.619,58.544,56.912,58.332,1511336,0
+WYNN.US,D,20070716,000000,58.083,58.6,57.961,57.976,2010004,0
+WYNN.US,D,20070717,000000,57.915,58.352,57.325,58.258,2911394,0
+WYNN.US,D,20070718,000000,57.852,58.941,57.297,58.538,3177501,0
+WYNN.US,D,20070719,000000,58.723,59.227,58.281,58.941,3593561,0
+WYNN.US,D,20070720,000000,58.73,58.873,57.234,58.5,4043051,0
+WYNN.US,D,20070723,000000,58.514,60.38,58.323,60.038,2582125,0
+WYNN.US,D,20070724,000000,59.874,60.168,58.652,58.878,1742627,0
+WYNN.US,D,20070725,000000,59.298,61.101,58.851,60.253,2735837,0
+WYNN.US,D,20070726,000000,59.298,59.514,56.102,57.893,3955450,0
+WYNN.US,D,20070727,000000,58.159,59.869,57.247,59.493,2133187,0
+WYNN.US,D,20070730,000000,59.521,59.954,57.241,58.814,2556058,0
+WYNN.US,D,20070731,000000,58.873,59.775,57.007,57.247,2419954,0
+WYNN.US,D,20070801,000000,57.226,57.633,55.761,57.453,1856612,0
+WYNN.US,D,20070802,000000,58.217,60.152,58.095,60.075,2428085,0
+WYNN.US,D,20070803,000000,60.068,62.022,59.463,59.91,3997672,0
+WYNN.US,D,20070806,000000,61.328,63.969,59.121,63.666,4514363,0
+WYNN.US,D,20070807,000000,68.801,73.336,68.638,70.076,14372727,0
+WYNN.US,D,20070808,000000,69.805,74.448,68.069,69.169,6171784,0
+WYNN.US,D,20070809,000000,67.538,70.368,67.137,68.53,4060541,0
+WYNN.US,D,20070810,000000,66.165,67.511,64.648,66.122,4367908,0
+WYNN.US,D,20070813,000000,67.431,68.757,65.771,66.486,2752865,0
+WYNN.US,D,20070814,000000,67.362,68.773,67.154,67.575,2437642,0
+WYNN.US,D,20070815,000000,66.551,69.767,66.052,67.859,3104975,0
+WYNN.US,D,20070816,000000,67.256,68.103,62.839,65.794,4532991,0
+WYNN.US,D,20070817,000000,66.492,67.697,64.706,66.599,2497431,0
+WYNN.US,D,20070820,000000,67.362,68.443,65.559,67.63,1969679,0
+WYNN.US,D,20070821,000000,68.31,70.468,67.001,69.213,2449940,0
+WYNN.US,D,20070822,000000,70.502,71.142,69.306,70.368,1854925,0
+WYNN.US,D,20070823,000000,70.545,70.724,68.72,69.287,1599466,0
+WYNN.US,D,20070824,000000,69.156,73.591,68.971,72.995,3123929,0
+WYNN.US,D,20070827,000000,72.961,74.613,71.641,71.962,2076773,0
+WYNN.US,D,20070828,000000,71.385,71.736,69.361,69.839,2159315,0
+WYNN.US,D,20070829,000000,69.067,71.892,67.939,71.585,3932616,0
+WYNN.US,D,20070830,000000,70.748,72.147,70.253,71.77,1745963,0
+WYNN.US,D,20070831,000000,72.88,73.869,71.784,73.35,1754452,0
+WYNN.US,D,20070904,000000,73.336,75.822,72.289,75.083,2177139,0
+WYNN.US,D,20070905,000000,75.196,75.224,73.964,74.975,1596621,0
+WYNN.US,D,20070906,000000,75.293,76.419,74.334,75.558,1262078,0
+WYNN.US,D,20070907,000000,74.304,74.65,73.128,73.68,1814962,0
+WYNN.US,D,20070910,000000,74.334,74.65,71.287,73.402,1979277,0
+WYNN.US,D,20070911,000000,73.599,78.173,73.599,78.08,3250669,0
+WYNN.US,D,20070912,000000,77.376,81.94,77.197,81.55,4473142,0
+WYNN.US,D,20070913,000000,81.727,83.2,80.771,82.994,3066432,0
+WYNN.US,D,20070914,000000,82.402,85.037,81.669,82.916,3167483,0
+WYNN.US,D,20070917,000000,82.568,84.775,82.289,84.32,2220531,0
+WYNN.US,D,20070918,000000,84.333,89.288,83.391,88.255,3498786,0
+WYNN.US,D,20070919,000000,89.001,89.518,86.074,86.899,3298236,0
+WYNN.US,D,20070920,000000,85.444,87.419,85.08,85.93,2826262,0
+WYNN.US,D,20070921,000000,86.066,87.203,85.105,85.105,3442721,0
+WYNN.US,D,20070924,000000,85.89,93.138,85.664,92.494,5327051,0
+WYNN.US,D,20070925,000000,91.598,93.802,90.453,91.882,4008959,0
+WYNN.US,D,20070926,000000,91.882,93.618,90.364,93.221,3157287,0
+WYNN.US,D,20070927,000000,93.061,100.08,92.531,98.999,8516051,0
+WYNN.US,D,20070928,000000,95.277,96.129,92.139,93.399,9471171,0
+WYNN.US,D,20071001,000000,94.515,98.149,93.09,97.238,3988600,0
+WYNN.US,D,20071002,000000,98.258,100.41,96.691,98.297,3405051,0
+WYNN.US,D,20071003,000000,91.598,93.061,88.211,88.573,11525385,0
+WYNN.US,D,20071004,000000,87.595,90.218,85.368,88.904,5300375,0
+WYNN.US,D,20071005,000000,90.112,91.864,88.131,89.564,3218892,0
+WYNN.US,D,20071008,000000,90.112,90.824,88.273,90.525,2685977,0
+WYNN.US,D,20071009,000000,90.915,90.925,88.953,89.727,2219018,0
+WYNN.US,D,20071010,000000,90.024,93.11,89.546,92.373,3347851,0
+WYNN.US,D,20071011,000000,94.276,97.131,91.295,93.037,4996225,0
+WYNN.US,D,20071012,000000,93.645,94.685,91.376,93.782,2516889,0
+WYNN.US,D,20071015,000000,93.971,95.45,89.261,91.125,3152589,0
+WYNN.US,D,20071016,000000,90.814,93.83,89.841,92.749,2777911,0
+WYNN.US,D,20071017,000000,94.421,95.02,91.087,93.773,2460245,0
+WYNN.US,D,20071018,000000,93.061,93.478,91.144,92.624,2243027,0
+WYNN.US,D,20071019,000000,93.09,93.381,88.634,88.933,2748044,0
+WYNN.US,D,20071022,000000,87.463,92.187,87.14,91.442,2323041,0
+WYNN.US,D,20071023,000000,92.805,93.971,91.919,93.971,2166518,0
+WYNN.US,D,20071024,000000,93.83,95.679,90.006,92.224,3347091,0
+WYNN.US,D,20071025,000000,93.683,95.076,91.135,92.872,2118171,0
+WYNN.US,D,20071026,000000,94.257,97.755,93.562,97.608,2599662,0
+WYNN.US,D,20071029,000000,99.416,104.42,98.337,102.49,4359856,0
+WYNN.US,D,20071030,000000,101.28,103.99,97.482,99.54,5249152,0
+WYNN.US,D,20071031,000000,93.258,96.478,91.882,95.718,6858099,0
+WYNN.US,D,20071101,000000,94.991,95.679,91.762,91.847,3944994,0
+WYNN.US,D,20071102,000000,87.735,89.762,84.524,88.573,4823274,0
+WYNN.US,D,20071105,000000,86.081,87.629,84.443,86.195,2772607,0
+WYNN.US,D,20071106,000000,87.237,87.769,82.826,84.718,2864829,0
+WYNN.US,D,20071107,000000,83.116,83.766,81.636,82.067,2277623,0
+WYNN.US,D,20071108,000000,82.88,82.88,78.15,80.659,3220120,0
+WYNN.US,D,20071109,000000,79.377,83.037,77.581,80.853,3150385,0
+WYNN.US,D,20071112,000000,80.453,81.705,75.923,76.805,2772189,0
+WYNN.US,D,20071113,000000,77.481,81.983,77.382,81.649,2523200,0
+WYNN.US,D,20071114,000000,82.225,82.853,77.07,77.518,2995829,0
+WYNN.US,D,20071115,000000,77.16,79.57,75.707,77.278,2861885,0
+WYNN.US,D,20071116,000000,78.08,80.601,77.793,79.74,2373267,0
+WYNN.US,D,20071119,000000,77.07,77.775,73.978,74.092,3141071,0
+WYNN.US,D,20071120,000000,76.549,80.03,75.788,78.349,5832190,0
+WYNN.US,D,20071121,000000,77.66,81.768,77.013,80.211,3378462,0
+WYNN.US,D,20071123,000000,80.559,80.63,78.461,80.06,1233807,0
+WYNN.US,D,20071126,000000,80.814,80.858,77.082,77.424,2464763,0
+WYNN.US,D,20071127,000000,77.554,78.15,76.029,77.424,4274036,0
+WYNN.US,D,20071128,000000,80.126,83.728,79.57,81.877,3159189,0
+WYNN.US,D,20071129,000000,81.755,82.334,78.623,78.94,2597813,0
+WYNN.US,D,20071130,000000,80.019,80.778,77.995,78.879,2410409,0
+WYNN.US,D,20071203,000000,78.728,78.728,74.283,74.982,3174264,0
+WYNN.US,D,20071204,000000,74.982,77.532,73.943,75.803,2484550,0
+WYNN.US,D,20071205,000000,77.233,77.51,75.033,75.844,2160737,0
+WYNN.US,D,20071206,000000,75.316,77.042,74.477,76.961,1784716,0
+WYNN.US,D,20071207,000000,76.992,78.912,76.992,77.424,1504989,0
+WYNN.US,D,20071210,000000,78.129,78.885,77.055,77.31,1577927,0
+WYNN.US,D,20071211,000000,77.547,77.924,73.943,74.298,2149524,0
+WYNN.US,D,20071212,000000,75.019,76.287,72.447,73.402,2786085,0
+WYNN.US,D,20071213,000000,73.309,74.377,73.061,74.026,1491078,0
+WYNN.US,D,20071214,000000,72.731,74.799,72.731,73.243,1820026,0
+WYNN.US,D,20071217,000000,72.482,74.04,70.836,71,2431581,0
+WYNN.US,D,20071218,000000,71.471,72.154,69.306,69.812,2192139,0
+WYNN.US,D,20071219,000000,69.121,74.377,68.665,73.309,3897349,0
+WYNN.US,D,20071220,000000,75.105,75.788,71.078,72.323,3240970,0
+WYNN.US,D,20071221,000000,72.455,73.002,70.53,71.613,3314481,0
+WYNN.US,D,20071224,000000,71.181,71.585,70.381,70.389,917026,0
+WYNN.US,D,20071226,000000,70.232,73.23,69.832,73.113,1914738,0
+WYNN.US,D,20071227,000000,73.367,75.451,70.85,71.207,2074973,0
+WYNN.US,D,20071228,000000,72.667,72.667,70.93,71.899,1372714,0
+WYNN.US,D,20071231,000000,71.599,71.662,69.654,69.675,1535598,0
+WYNN.US,D,20080102,000000,70.076,71.448,67.339,67.966,2288329,0
+WYNN.US,D,20080103,000000,68.045,68.045,64.481,65.665,3415851,0
+WYNN.US,D,20080104,000000,64.443,67.418,63.152,65.367,4309412,0
+WYNN.US,D,20080107,000000,66.342,66.449,63.707,64.762,3323107,0
+WYNN.US,D,20080108,000000,65.402,68.323,64.008,64.933,3925452,0
+WYNN.US,D,20080109,000000,66.4,67.446,64.313,67.271,3234408,0
+WYNN.US,D,20080110,000000,67.339,68.75,65.254,67.724,3706197,0
+WYNN.US,D,20080111,000000,66.726,67.362,63.573,63.715,2801617,0
+WYNN.US,D,20080114,000000,64.305,64.789,61.59,62.734,3750860,0
+WYNN.US,D,20080115,000000,61.763,62.474,59.576,60.681,3692529,0
+WYNN.US,D,20080116,000000,60.802,65.468,60.545,63.798,4813460,0
+WYNN.US,D,20080117,000000,64.45,65.006,59.977,60.203,4512991,0
+WYNN.US,D,20080118,000000,60.305,63.58,59.243,63.03,5624537,0
+WYNN.US,D,20080122,000000,59.925,63.346,59.874,62.887,3128074,0
+WYNN.US,D,20080123,000000,61.953,69.904,60.893,68.331,4209931,0
+WYNN.US,D,20080124,000000,68.578,68.878,65.657,67.638,2917673,0
+WYNN.US,D,20080125,000000,67.902,69.904,64.443,64.633,2645042,0
+WYNN.US,D,20080128,000000,64.933,69.141,64,68.559,2586346,0
+WYNN.US,D,20080129,000000,69.748,70.754,67.803,69.569,2100011,0
+WYNN.US,D,20080130,000000,69.083,70.338,67.974,68.188,2062068,0
+WYNN.US,D,20080131,000000,67.167,72.496,65.869,71.448,2812744,0
+WYNN.US,D,20080201,000000,72.004,74.426,70.908,72.598,2601483,0
+WYNN.US,D,20080204,000000,72.659,72.675,69.129,69.264,1856921,0
+WYNN.US,D,20080205,000000,71.456,76.428,70.003,74.171,6130623,0
+WYNN.US,D,20080206,000000,74.34,74.688,71.15,71.691,3565784,0
+WYNN.US,D,20080207,000000,70.843,75.531,70.515,74.929,2898263,0
+WYNN.US,D,20080208,000000,74.559,75.644,72.383,73.943,2214400,0
+WYNN.US,D,20080211,000000,74.055,75.945,73.822,74.49,2541433,0
+WYNN.US,D,20080212,000000,75.722,77.532,74.019,74.471,3830110,0
+WYNN.US,D,20080213,000000,72.447,73.664,67.189,68.921,7857825,0
+WYNN.US,D,20080214,000000,69.008,70.802,66.437,66.734,4419764,0
+WYNN.US,D,20080215,000000,66.393,66.441,64.45,65.011,2846535,0
+WYNN.US,D,20080219,000000,65.724,67.368,64.191,65.559,3128973,0
+WYNN.US,D,20080220,000000,65.402,67.692,64.313,66.613,2468785,0
+WYNN.US,D,20080221,000000,66.465,66.714,63.386,63.606,2395812,0
+WYNN.US,D,20080222,000000,64.078,64.72,63.166,64.689,1675345,0
+WYNN.US,D,20080225,000000,64.327,65.922,63.79,65.63,1821543,0
+WYNN.US,D,20080226,000000,65.503,67.032,64.783,66.591,2204422,0
+WYNN.US,D,20080227,000000,66.074,66.821,64.627,64.955,2513473,0
+WYNN.US,D,20080228,000000,65.059,66.407,63.835,64.184,2414493,0
+WYNN.US,D,20080229,000000,63.324,65.241,61.856,62.575,3496954,0
+WYNN.US,D,20080303,000000,62.262,62.561,60.772,61.499,2623586,0
+WYNN.US,D,20080304,000000,61.143,61.523,58.907,60.446,3826332,0
+WYNN.US,D,20080305,000000,60.703,61.984,60.417,61.635,2930328,0
+WYNN.US,D,20080306,000000,61.128,62.283,59.036,59.036,3401877,0
+WYNN.US,D,20080307,000000,58.579,59.243,56.487,57.673,4375943,0
+WYNN.US,D,20080310,000000,57.633,58.566,56.692,56.798,2319932,0
+WYNN.US,D,20080311,000000,57.255,60.016,56.893,59.933,3523490,0
+WYNN.US,D,20080312,000000,60.624,61.143,58.973,60.305,2766978,0
+WYNN.US,D,20080313,000000,59.962,61.022,57.526,60.438,3313924,0
+WYNN.US,D,20080314,000000,60.893,61.05,57.476,60.068,3280993,0
+WYNN.US,D,20080317,000000,58.075,60.75,57.348,60.239,4871032,0
+WYNN.US,D,20080318,000000,61.515,62.412,60.637,61.523,2883492,0
+WYNN.US,D,20080319,000000,61.92,63.538,60.277,60.605,3018279,0
+WYNN.US,D,20080320,000000,60.893,63.558,59.664,63.002,2729563,0
+WYNN.US,D,20080324,000000,63.098,67.335,62.911,66.664,2382204,0
+WYNN.US,D,20080325,000000,67.144,67.859,65.285,67.652,1967816,0
+WYNN.US,D,20080326,000000,66.993,67.625,65.127,67.312,2578191,0
+WYNN.US,D,20080327,000000,67.283,67.902,64.443,64.489,2170607,0
+WYNN.US,D,20080328,000000,65.657,65.657,62.142,62.283,2065714,0
+WYNN.US,D,20080331,000000,62.283,63.873,61.99,62.539,1879469,0
+WYNN.US,D,20080401,000000,64,69.09,62.847,69.09,3010564,0
+WYNN.US,D,20080402,000000,68.693,72.085,68.693,69.897,2758715,0
+WYNN.US,D,20080403,000000,69.535,72.419,69.41,72.347,2979066,0
+WYNN.US,D,20080404,000000,71.878,72.069,69.342,70.137,2046726,0
+WYNN.US,D,20080407,000000,70.617,72.347,69.029,69.819,1999222,0
+WYNN.US,D,20080408,000000,69.149,69.698,68.258,68.801,1525597,0
+WYNN.US,D,20080409,000000,69.067,70.054,66.626,67.625,1734690,0
+WYNN.US,D,20080410,000000,67.154,68.53,66.227,67.091,1569368,0
+WYNN.US,D,20080411,000000,66.2,66.328,63.144,63.909,2565344,0
+WYNN.US,D,20080414,000000,64.164,65.894,62.483,62.569,1371744,0
+WYNN.US,D,20080415,000000,64.063,64.42,60.463,60.93,3035125,0
+WYNN.US,D,20080416,000000,61.728,62.726,59.848,62.219,3120117,0
+WYNN.US,D,20080417,000000,61.735,61.735,58.083,59.691,5277493,0
+WYNN.US,D,20080418,000000,61.313,61.801,60.617,61.18,3477252,0
+WYNN.US,D,20080421,000000,61.395,61.699,59.258,59.372,3008840,0
+WYNN.US,D,20080422,000000,59.534,66.465,59.405,63.779,5641040,0
+WYNN.US,D,20080423,000000,65.105,66.486,64.184,65.838,3606762,0
+WYNN.US,D,20080424,000000,65.559,69.781,63.694,68.258,3704442,0
+WYNN.US,D,20080425,000000,68.123,68.428,65.927,67.121,1843803,0
+WYNN.US,D,20080428,000000,67.283,67.63,66.371,66.958,1944558,0
+WYNN.US,D,20080429,000000,66.918,68.786,66.336,67.866,2279956,0
+WYNN.US,D,20080430,000000,68.272,68.351,65.454,65.461,2437764,0
+WYNN.US,D,20080501,000000,62.147,67.731,61.9,67.224,6454479,0
+WYNN.US,D,20080502,000000,66.371,69.897,66.371,67.128,4060432,0
+WYNN.US,D,20080505,000000,67.619,67.839,64.762,65.651,1823690,0
+WYNN.US,D,20080506,000000,65.246,67.271,64.313,67.075,1745298,0
+WYNN.US,D,20080507,000000,66.521,66.734,63.173,63.394,2244620,0
+WYNN.US,D,20080508,000000,63.687,64.489,63.083,63.47,1510340,0
+WYNN.US,D,20080509,000000,62.946,64.052,62.333,64.016,1758948,0
+WYNN.US,D,20080512,000000,63.829,64.984,63.338,64.535,1347467,0
+WYNN.US,D,20080513,000000,64.667,64.81,62.955,63.765,1835440,0
+WYNN.US,D,20080514,000000,63.896,65.978,63.851,65.43,2035593,0
+WYNN.US,D,20080515,000000,65.127,67.846,64.633,67.71,1910168,0
+WYNN.US,D,20080516,000000,68.001,68.323,66.714,68.053,2003005,0
+WYNN.US,D,20080519,000000,67.652,68.971,66.793,67.368,1629239,0
+WYNN.US,D,20080520,000000,67.113,67.362,64.997,65.296,1854954,0
+WYNN.US,D,20080521,000000,64.933,68.493,62.234,63.144,3509141,0
+WYNN.US,D,20080522,000000,63.324,65.141,63.187,63.772,1395129,0
+WYNN.US,D,20080523,000000,63.687,64,61.364,61.975,2463656,0
+WYNN.US,D,20080527,000000,61.835,63.586,61.565,62.142,2245516,0
+WYNN.US,D,20080528,000000,61.313,62.503,61.013,62.041,2435244,0
+WYNN.US,D,20080529,000000,62.196,63.927,61.699,63.401,1453321,0
+WYNN.US,D,20080530,000000,63.281,63.757,62.155,62.155,1748846,0
+WYNN.US,D,20080602,000000,62.734,62.734,61.321,62.007,2208227,0
+WYNN.US,D,20080603,000000,62.39,62.39,60.93,61.856,3260255,0
+WYNN.US,D,20080604,000000,61.872,64,60.974,61.65,2580846,0
+WYNN.US,D,20080605,000000,61.692,62.968,61.271,61.968,1728377,0
+WYNN.US,D,20080606,000000,61.515,61.705,58.773,58.901,3809933,0
+WYNN.US,D,20080609,000000,58.873,59.834,55.687,56.514,3607425,0
+WYNN.US,D,20080610,000000,55.715,56.053,53.87,54.654,4924330,0
+WYNN.US,D,20080611,000000,54.654,56.037,54.066,54.998,5352204,0
+WYNN.US,D,20080612,000000,55.155,56.557,54.884,55.303,3187482,0
+WYNN.US,D,20080613,000000,56.156,57.283,55.951,57.283,2052835,0
+WYNN.US,D,20080616,000000,56.608,59.521,56.384,58.666,3317767,0
+WYNN.US,D,20080617,000000,58.686,59.234,57.879,59.076,2992683,0
+WYNN.US,D,20080618,000000,58.629,59.514,57.774,58.047,4328931,0
+WYNN.US,D,20080619,000000,57.497,57.976,55.531,57.611,4066702,0
+WYNN.US,D,20080620,000000,56.917,57.204,54.099,54.931,5913475,0
+WYNN.US,D,20080623,000000,55.618,55.618,53.862,53.895,2939014,0
+WYNN.US,D,20080624,000000,53.695,53.695,51.964,52.819,4872274,0
+WYNN.US,D,20080625,000000,52.881,54.958,52.769,54.364,2941671,0
+WYNN.US,D,20080626,000000,53.169,53.614,51.67,51.884,4477139,0
+WYNN.US,D,20080627,000000,50.96,51.301,48.879,49.59,6709480,0
+WYNN.US,D,20080630,000000,49.093,51.222,48.259,50.552,4867966,0
+WYNN.US,D,20080701,000000,48.782,51.13,47.925,51.018,5583219,0
+WYNN.US,D,20080702,000000,50.852,52.903,48.962,49.247,5000504,0
+WYNN.US,D,20080703,000000,49.142,50.159,46.273,49.051,4789562,0
+WYNN.US,D,20080707,000000,49.398,51.2,48.758,50.96,5231739,0
+WYNN.US,D,20080708,000000,50.996,52.164,49.03,51.884,4926308,0
+WYNN.US,D,20080709,000000,52.603,52.603,47.89,48.197,5003512,0
+WYNN.US,D,20080710,000000,48.744,48.744,43.045,43.46,11121283,0
+WYNN.US,D,20080711,000000,48.941,49.627,44.847,48.557,13458031,0
+WYNN.US,D,20080714,000000,49.45,50.386,46.815,48.023,5393810,0
+WYNN.US,D,20080715,000000,46.388,48.345,44.656,46.985,3922737,0
+WYNN.US,D,20080716,000000,46.848,49.64,46.007,49.427,3194740,0
+WYNN.US,D,20080717,000000,49.427,52.304,48.782,52.242,4727874,0
+WYNN.US,D,20080718,000000,52.86,56.108,50.945,54.699,3752099,0
+WYNN.US,D,20080721,000000,55.849,60.016,55.303,58.061,4895721,0
+WYNN.US,D,20080722,000000,57.291,61.028,56.344,60.779,3786122,0
+WYNN.US,D,20080723,000000,60.31,66.457,59.612,62.022,6791551,0
+WYNN.US,D,20080724,000000,61.436,62.007,56.258,56.912,4425628,0
+WYNN.US,D,20080725,000000,57.726,58.786,54.206,55.951,3518976,0
+WYNN.US,D,20080728,000000,56.301,57.761,55.295,56.96,2268514,0
+WYNN.US,D,20080729,000000,57.504,62.142,57.105,61.515,3308374,0
+WYNN.US,D,20080730,000000,61.763,63.379,58.988,60.515,1997734,0
+WYNN.US,D,20080731,000000,59.642,62.262,58.493,60.573,2970068,0
+WYNN.US,D,20080801,000000,60.93,61.879,58.407,59.393,1872254,0
+WYNN.US,D,20080804,000000,59.456,59.784,57.056,58.629,1759707,0
+WYNN.US,D,20080805,000000,59.5,63.076,59.104,61.613,3892701,0
+WYNN.US,D,20080806,000000,61.953,65.801,59.855,65.395,2655003,0
+WYNN.US,D,20080807,000000,63.835,65.181,62.463,63.274,3109444,0
+WYNN.US,D,20080808,000000,63.18,67.575,62.561,66.86,3066645,0
+WYNN.US,D,20080811,000000,67.224,74.405,66.486,71.257,5093609,0
+WYNN.US,D,20080812,000000,69.377,71.77,66.307,67.328,4037926,0
+WYNN.US,D,20080813,000000,66.293,66.925,62.689,63.835,3244948,0
+WYNN.US,D,20080814,000000,63.687,67.113,63.076,66.584,2825871,0
+WYNN.US,D,20080815,000000,66.021,68.272,65.414,65.844,2126937,0
+WYNN.US,D,20080818,000000,66.013,66.65,61.515,62.384,2238365,0
+WYNN.US,D,20080819,000000,60.211,60.277,56.887,59.685,5401769,0
+WYNN.US,D,20080820,000000,59.775,60.573,56.7,57.056,3531231,0
+WYNN.US,D,20080821,000000,57.718,58.481,55.933,56.061,3157959,0
+WYNN.US,D,20080822,000000,57.172,59.605,56.669,59.428,2768235,0
+WYNN.US,D,20080825,000000,58.274,58.836,56.351,57.044,2688628,0
+WYNN.US,D,20080826,000000,56.865,59.096,56.423,57.03,1538859,0
+WYNN.US,D,20080827,000000,57.036,58.343,55.985,57.157,1797009,0
+WYNN.US,D,20080828,000000,57.932,60.277,57.54,59.656,1780022,0
+WYNN.US,D,20080829,000000,58.892,60.138,58.095,59.292,1547072,0
+WYNN.US,D,20080902,000000,61.806,62.758,58.652,59.18,1843929,0
+WYNN.US,D,20080903,000000,58.98,60.779,57.852,58.934,1668872,0
+WYNN.US,D,20080904,000000,58.407,59.03,55.376,56.156,2249112,0
+WYNN.US,D,20080905,000000,55.849,55.902,52.897,55.412,2984888,0
+WYNN.US,D,20080908,000000,57.291,58.095,53.895,56.044,2438216,0
+WYNN.US,D,20080909,000000,55.789,56.044,52.903,52.953,2378377,0
+WYNN.US,D,20080910,000000,54.235,54.235,50.034,51.051,4933540,0
+WYNN.US,D,20080911,000000,50.097,55.204,49.199,54.256,4334776,0
+WYNN.US,D,20080912,000000,53.6,55.625,52.819,54.364,2087627,0
+WYNN.US,D,20080915,000000,51.95,54.878,51.628,51.992,2670263,0
+WYNN.US,D,20080916,000000,52.72,54.179,49.833,53.03,4074684,0
+WYNN.US,D,20080917,000000,51.799,53.203,49.97,50.059,3166641,0
+WYNN.US,D,20080918,000000,51.884,59.251,49.322,57.46,5613012,0
+WYNN.US,D,20080919,000000,60.331,64.641,55.183,59.03,5217835,0
+WYNN.US,D,20080922,000000,57.872,59.036,55.261,55.42,1973933,0
+WYNN.US,D,20080923,000000,55.638,56.743,53.943,54.768,1900695,0
+WYNN.US,D,20080924,000000,54.768,57.176,53.614,54.74,1854472,0
+WYNN.US,D,20080925,000000,55.895,56.472,53.448,53.581,1747826,0
+WYNN.US,D,20080926,000000,53.322,53.44,50.333,52.794,2921488,0
+WYNN.US,D,20080929,000000,51.079,53.56,48.259,48.423,3204629,0
+WYNN.US,D,20080930,000000,48.936,52.034,48.936,50.729,2165855,0
+WYNN.US,D,20081001,000000,49.869,52.006,49.414,49.825,2126248,0
+WYNN.US,D,20081002,000000,47.59,47.598,43.652,45.882,3622938,0
+WYNN.US,D,20081003,000000,46.287,46.565,43.652,43.757,2719242,0
+WYNN.US,D,20081006,000000,42.459,42.562,35.638,42.113,5359241,0
+WYNN.US,D,20081007,000000,42.996,42.996,36.769,37.286,3802472,0
+WYNN.US,D,20081008,000000,35.259,41.01,35.097,37.405,3750543,0
+WYNN.US,D,20081009,000000,38.308,40.386,34.178,34.949,2762124,0
+WYNN.US,D,20081010,000000,33.859,38.423,31.694,36.957,4479699,0
+WYNN.US,D,20081013,000000,38.871,39.507,37.348,39.378,2362617,0
+WYNN.US,D,20081014,000000,38.459,42.05,35.447,36.785,4329945,0
+WYNN.US,D,20081015,000000,37.903,38.901,30.574,30.632,3216924,0
+WYNN.US,D,20081016,000000,30.752,33.184,28.152,32.649,3718679,0
+WYNN.US,D,20081017,000000,32.183,36.992,31.33,35.738,3132976,0
+WYNN.US,D,20081020,000000,36.366,36.617,31.844,32.57,2613048,0
+WYNN.US,D,20081021,000000,32.625,34.178,30.313,30.528,3326761,0
+WYNN.US,D,20081022,000000,29.904,31.359,27.571,28.823,2547022,0
+WYNN.US,D,20081023,000000,28.524,28.894,24.436,26.337,4203708,0
+WYNN.US,D,20081024,000000,23.965,25.718,22.735,22.735,5188807,0
+WYNN.US,D,20081027,000000,22.37,22.771,20.198,20.793,4911353,0
+WYNN.US,D,20081028,000000,21.435,21.867,17.433,20.435,7928352,0
+WYNN.US,D,20081029,000000,21.347,27.954,21.315,25.505,8764389,0
+WYNN.US,D,20081030,000000,27.991,30.128,26.289,28.894,6905376,0
+WYNN.US,D,20081031,000000,30.128,39.079,28.88,37.535,9159286,0
+WYNN.US,D,20081103,000000,37.739,37.897,31.573,32.059,4620935,0
+WYNN.US,D,20081104,000000,33.304,34.094,29.982,32.088,3859086,0
+WYNN.US,D,20081105,000000,31.528,31.694,28.915,29.451,2731306,0
+WYNN.US,D,20081106,000000,27.945,29.498,26.878,28.397,3790365,0
+WYNN.US,D,20081107,000000,28.7,30.383,25.79,28.611,2422492,0
+WYNN.US,D,20081110,000000,29.356,31.066,27.571,29.092,2051537,0
+WYNN.US,D,20081111,000000,30.435,31.201,28.909,31.131,7448860,0
+WYNN.US,D,20081112,000000,30.013,30.19,27.343,28.117,5053616,0
+WYNN.US,D,20081113,000000,28.475,30.528,27.014,27.811,13507224,0
+WYNN.US,D,20081114,000000,27.165,27.578,26.409,26.72,9656695,0
+WYNN.US,D,20081117,000000,26.529,26.704,24.231,24.52,4907347,0
+WYNN.US,D,20081118,000000,24.615,25.448,23.318,24.187,4628628,0
+WYNN.US,D,20081119,000000,24.187,24.798,20.389,20.86,5129322,0
+WYNN.US,D,20081120,000000,20.682,20.812,18.317,19.412,6857365,0
+WYNN.US,D,20081121,000000,21.001,21.118,18.145,19.899,4404483,0
+WYNN.US,D,20081124,000000,20.785,24.321,19.906,23.458,4702406,0
+WYNN.US,D,20081125,000000,23.624,24.011,21.752,23.511,2394422,0
+WYNN.US,D,20081126,000000,23.17,25.79,22.384,25.79,3894193,0
+WYNN.US,D,20081128,000000,24.237,26.268,24.237,24.742,1473130,0
+WYNN.US,D,20081201,000000,23.793,24.231,21.038,21.045,2229297,0
+WYNN.US,D,20081202,000000,21.31,23.378,20.723,23.356,1706453,0
+WYNN.US,D,20081203,000000,21.752,24.87,20.793,24.87,3166195,0
+WYNN.US,D,20081204,000000,23.683,24.464,22.74,23.553,3195495,0
+WYNN.US,D,20081205,000000,23.326,25.382,22.685,25.233,2091273,0
+WYNN.US,D,20081208,000000,26.301,27.983,25.79,27.591,2985300,0
+WYNN.US,D,20081209,000000,26.836,29.301,25.238,25.91,2510968,0
+WYNN.US,D,20081210,000000,26.238,27.727,25.577,27.525,1814482,0
+WYNN.US,D,20081211,000000,27.143,27.884,25.092,25.29,2284750,0
+WYNN.US,D,20081212,000000,24.764,26.382,24.536,26.146,1411802,0
+WYNN.US,D,20081215,000000,28.14,28.209,24.237,25.327,2696905,0
+WYNN.US,D,20081216,000000,25.924,28.332,25.718,28.269,2412017,0
+WYNN.US,D,20081217,000000,27.797,30.198,26.487,29.572,2690333,0
+WYNN.US,D,20081218,000000,30.677,30.917,26.871,27.727,2557450,0
+WYNN.US,D,20081219,000000,27.18,28.922,26.186,26.753,2696719,0
+WYNN.US,D,20081222,000000,27.021,27.214,25.549,26.195,2212188,0
+WYNN.US,D,20081223,000000,27.307,27.435,25.475,27.315,2134471,0
+WYNN.US,D,20081224,000000,27.343,27.869,26.878,27.322,668131,0
+WYNN.US,D,20081226,000000,27.458,27.919,26.123,26.593,666683,0
+WYNN.US,D,20081229,000000,26.633,26.713,24.877,26.04,1380024,0
+WYNN.US,D,20081230,000000,26.123,27.027,25.441,26.23,1487782,0
+WYNN.US,D,20081231,000000,26.08,27.021,25.604,26.26,1583030,0
+WYNN.US,D,20090102,000000,26.173,29.513,26.146,29.466,1911380,0
+WYNN.US,D,20090105,000000,28.604,32.796,28.604,32.499,4354251,0
+WYNN.US,D,20090106,000000,32.463,34.429,31.502,34.351,4438652,0
+WYNN.US,D,20090107,000000,32.96,33.086,29.043,29.348,4603182,0
+WYNN.US,D,20090108,000000,29.408,29.506,27.998,28.867,2270051,0
+WYNN.US,D,20090109,000000,28.676,29.257,27.221,27.362,1723778,0
+WYNN.US,D,20090112,000000,27.151,27.208,25.085,25.475,2562985,0
+WYNN.US,D,20090113,000000,25.363,25.918,23.823,24.378,3282696,0
+WYNN.US,D,20090114,000000,24.105,24.105,22.298,22.541,3578333,0
+WYNN.US,D,20090115,000000,22.533,23.859,20.831,22.451,5432125,0
+WYNN.US,D,20090116,000000,22.996,23.588,21.696,22.955,3680855,0
+WYNN.US,D,20090120,000000,22.884,22.977,20.483,20.489,3522306,0
+WYNN.US,D,20090121,000000,20.947,21.86,20.525,21.752,2612574,0
+WYNN.US,D,20090122,000000,21.126,22.342,20.229,21.355,2840374,0
+WYNN.US,D,20090123,000000,20.703,22.384,20.245,21.288,2825131,0
+WYNN.US,D,20090126,000000,21.375,23.054,21.11,21.95,3250013,0
+WYNN.US,D,20090127,000000,22.223,22.898,20.888,21.032,2606820,0
+WYNN.US,D,20090128,000000,21.804,22.989,21.716,22.207,3418284,0
+WYNN.US,D,20090129,000000,21.921,22.134,20.263,20.389,2865082,0
+WYNN.US,D,20090130,000000,20.256,20.319,18.361,18.69,5344799,0
+WYNN.US,D,20090202,000000,18.361,18.886,17.769,18.473,3923948,0
+WYNN.US,D,20090203,000000,18.568,18.961,16.652,17.905,5333227,0
+WYNN.US,D,20090204,000000,17.186,17.308,15.617,16.303,10354001,0
+WYNN.US,D,20090205,000000,16.152,18.145,15.847,17.52,6371609,0
+WYNN.US,D,20090206,000000,17.589,18.953,17.407,18.487,3632543,0
+WYNN.US,D,20090209,000000,18.638,19.569,18.145,19.171,2463576,0
+WYNN.US,D,20090210,000000,18.651,19.171,17.013,17.136,2837810,0
+WYNN.US,D,20090211,000000,17.704,17.727,15.693,16.412,3166868,0
+WYNN.US,D,20090212,000000,16.253,16.702,15.802,16.593,4049290,0
+WYNN.US,D,20090213,000000,16.838,16.838,15.924,16.182,1671987,0
+WYNN.US,D,20090217,000000,15.911,15.911,14.687,14.978,3141222,0
+WYNN.US,D,20090218,000000,15.099,15.185,14.015,14.452,3621820,0
+WYNN.US,D,20090219,000000,14.599,15.32,14.008,14.292,2591722,0
+WYNN.US,D,20090220,000000,14.784,15.693,14.464,15.503,4930360,0
+WYNN.US,D,20090223,000000,15.569,15.918,14.3,14.464,3134442,0
+WYNN.US,D,20090224,000000,14.584,16.152,14.023,16.031,4982468,0
+WYNN.US,D,20090225,000000,13.646,14.559,13.084,13.518,10862255,0
+WYNN.US,D,20090226,000000,14.015,14.713,13.455,13.844,4847476,0
+WYNN.US,D,20090227,000000,13.419,13.625,12.874,13.021,5077457,0
+WYNN.US,D,20090302,000000,12.741,12.741,10.971,10.971,6901471,0
+WYNN.US,D,20090303,000000,11.152,11.367,10.52,10.738,5279001,0
+WYNN.US,D,20090304,000000,10.955,10.984,9.701,10.692,6082225,0
+WYNN.US,D,20090305,000000,10.406,10.777,10.007,10.121,4012594,0
+WYNN.US,D,20090306,000000,10.178,10.406,9.0115,9.574,3884032,0
+WYNN.US,D,20090309,000000,9.3803,10.469,9.1947,9.664,3702669,0
+WYNN.US,D,20090310,000000,10.256,12.509,10.227,12.115,7514760,0
+WYNN.US,D,20090311,000000,12.421,13.021,11.319,11.816,5021873,0
+WYNN.US,D,20090312,000000,12.1,12.8,11.439,12.749,3614296,0
+WYNN.US,D,20090313,000000,13.147,13.981,12.435,12.926,3621899,0
+WYNN.US,D,20090316,000000,13.381,13.574,12.151,12.208,2116779,0
+WYNN.US,D,20090317,000000,11.774,13.021,11.625,12.874,8969313,0
+WYNN.US,D,20090318,000000,12.8,13.303,12.02,13.155,5007608,0
+WYNN.US,D,20090319,000000,13.234,13.641,12.399,12.911,4034256,0
+WYNN.US,D,20090320,000000,13.271,13.296,12.399,12.756,3835576,0
+WYNN.US,D,20090323,000000,13.331,14.665,12.828,14.559,5767971,0
+WYNN.US,D,20090324,000000,14.203,14.837,13.801,13.894,3068069,0
+WYNN.US,D,20090325,000000,14.038,14.758,12.428,13.894,4430656,0
+WYNN.US,D,20090326,000000,14.114,14.352,13.296,14.108,3356885,0
+WYNN.US,D,20090327,000000,13.66,14.151,13.248,13.277,2959505,0
+WYNN.US,D,20090330,000000,12.656,12.911,11.811,11.922,3057647,0
+WYNN.US,D,20090331,000000,12.229,12.549,11.811,12.407,3633802,0
+WYNN.US,D,20090401,000000,12.428,13.447,12.131,13.39,4090771,0
+WYNN.US,D,20090402,000000,14.443,16.695,14.443,16.687,9796761,0
+WYNN.US,D,20090403,000000,16.472,18.604,16.303,18.426,7949434,0
+WYNN.US,D,20090406,000000,19.23,20.504,19.081,19.383,11494353,0
+WYNN.US,D,20090407,000000,18.832,18.961,16.514,16.593,7258313,0
+WYNN.US,D,20090408,000000,17.087,17.2,16.052,17.2,6115736,0
+WYNN.US,D,20090409,000000,18.091,19.884,17.962,18.812,6911547,0
+WYNN.US,D,20090413,000000,18.296,19.561,17.712,19.536,4342662,0
+WYNN.US,D,20090414,000000,18.98,22.119,18.961,20.126,7452575,0
+WYNN.US,D,20090415,000000,19.606,20.591,19.6,20.469,4059858,0
+WYNN.US,D,20090416,000000,20.525,21.281,20.198,20.797,4379874,0
+WYNN.US,D,20090417,000000,20.71,20.785,19.985,20.353,5257797,0
+WYNN.US,D,20090420,000000,19.751,20.346,18.54,18.915,3288506,0
+WYNN.US,D,20090421,000000,18.59,19.792,18.021,19.629,4611833,0
+WYNN.US,D,20090422,000000,19.397,22.157,19.339,21.476,7410884,0
+WYNN.US,D,20090423,000000,21.435,23.609,21.194,22.633,7320333,0
+WYNN.US,D,20090424,000000,23.274,24.959,22.955,24.565,7026550,0
+WYNN.US,D,20090427,000000,23.296,24.854,22.838,23.288,6066599,0
+WYNN.US,D,20090428,000000,22.525,23.511,22.229,22.511,4854691,0
+WYNN.US,D,20090429,000000,23.566,24.542,22.713,23.711,4757798,0
+WYNN.US,D,20090430,000000,25.313,27.458,24.195,24.378,8690337,0
+WYNN.US,D,20090501,000000,24.251,25.49,23.751,24.337,3746699,0
+WYNN.US,D,20090504,000000,25.17,27.232,24.877,26.601,5028254,0
+WYNN.US,D,20090505,000000,28.823,31.551,27.869,31.058,13252236,0
+WYNN.US,D,20090506,000000,30.574,30.745,27.683,29.278,10767197,0
+WYNN.US,D,20090507,000000,29.828,30.04,26.907,27.471,5427208,0
+WYNN.US,D,20090508,000000,27.998,29.949,27.743,29.492,3938298,0
+WYNN.US,D,20090511,000000,28.596,30.917,28.132,30.427,4369526,0
+WYNN.US,D,20090512,000000,30.724,30.89,27.405,28.075,6292214,0
+WYNN.US,D,20090513,000000,27.343,27.743,24.456,24.721,7381515,0
+WYNN.US,D,20090514,000000,24.748,25.511,23.023,24.507,8620852,0
+WYNN.US,D,20090515,000000,24.854,26.02,23.363,23.553,5352554,0
+WYNN.US,D,20090518,000000,24.165,25.903,24.093,25.724,5044820,0
+WYNN.US,D,20090519,000000,25.995,26.322,24.655,24.886,4583913,0
+WYNN.US,D,20090520,000000,25.121,26.02,24.195,24.344,3996285,0
+WYNN.US,D,20090521,000000,23.924,24.351,22.786,23.061,4470942,0
+WYNN.US,D,20090522,000000,23.092,23.318,21.9,22.278,4197835,0
+WYNN.US,D,20090526,000000,21.9,24.144,21.844,23.675,4089822,0
+WYNN.US,D,20090527,000000,23.609,24.059,22.533,22.614,4411130,0
+WYNN.US,D,20090528,000000,22.989,23.397,21.9,22.586,3313654,0
+WYNN.US,D,20090529,000000,22.735,23.296,22.399,23.023,3933789,0
+WYNN.US,D,20090601,000000,23.773,25.405,23.653,25.297,7008953,0
+WYNN.US,D,20090602,000000,25.29,25.561,24.423,25.227,4118085,0
+WYNN.US,D,20090603,000000,25.49,25.61,24.08,24.55,5100363,0
+WYNN.US,D,20090604,000000,24.557,25.46,23.98,25.227,3877935,0
+WYNN.US,D,20090605,000000,25.775,26.224,24.622,25.227,3478558,0
+WYNN.US,D,20090608,000000,24.764,24.764,23.341,24.195,4568216,0
+WYNN.US,D,20090609,000000,24.387,24.542,23.424,23.801,3490425,0
+WYNN.US,D,20090610,000000,23.995,24.225,22.525,23.211,6053148,0
+WYNN.US,D,20090611,000000,23.303,23.363,22.662,22.977,4324686,0
+WYNN.US,D,20090612,000000,22.825,23.341,22.243,23.246,4463187,0
+WYNN.US,D,20090615,000000,22.955,22.955,21.251,21.745,7677279,0
+WYNN.US,D,20090616,000000,21.881,23.267,21.804,22.423,6682138,0
+WYNN.US,D,20090617,000000,22.609,23.032,21.161,22.37,6066451,0
+WYNN.US,D,20090618,000000,23.076,23.356,21.76,22.119,3722889,0
+WYNN.US,D,20090619,000000,22.633,23.054,22.305,22.907,5009769,0
+WYNN.US,D,20090622,000000,22.49,22.685,21.295,21.303,4132555,0
+WYNN.US,D,20090623,000000,21.362,21.812,20.326,21.126,5308422,0
+WYNN.US,D,20090624,000000,21.324,22.921,21.281,22.362,4626747,0
+WYNN.US,D,20090625,000000,22.193,23.157,21.82,23.092,3500583,0
+WYNN.US,D,20090626,000000,23.012,23.17,22.342,22.817,3897240,0
+WYNN.US,D,20090629,000000,22.868,23.303,22.278,22.948,3033595,0
+WYNN.US,D,20090630,000000,22.2,22.948,21.82,21.934,3719629,0
+WYNN.US,D,20090701,000000,22.001,22.511,21.9,21.994,2810646,0
+WYNN.US,D,20090702,000000,21.71,21.71,20.631,20.763,3272721,0
+WYNN.US,D,20090706,000000,20.307,20.682,19.771,20.315,3989561,0
+WYNN.US,D,20090707,000000,20.204,20.307,19.029,19.111,4906558,0
+WYNN.US,D,20090708,000000,19.561,19.561,18.054,18.59,6303318,0
+WYNN.US,D,20090709,000000,18.715,20.754,18.715,19.842,8110444,0
+WYNN.US,D,20090710,000000,19.614,19.622,18.901,19.251,3895460,0
+WYNN.US,D,20090713,000000,19.458,20.198,18.781,20.077,4052449,0
+WYNN.US,D,20090714,000000,19.927,21.161,19.685,21.001,4515856,0
+WYNN.US,D,20090715,000000,21.422,22.713,21.399,22.484,6529061,0
+WYNN.US,D,20090716,000000,22.179,23.603,21.76,23.318,4989642,0
+WYNN.US,D,20090717,000000,23.17,23.17,22.264,22.477,4246864,0
+WYNN.US,D,20090720,000000,22.699,25.162,22.699,24.748,5533178,0
+WYNN.US,D,20090721,000000,26.048,26.054,24.093,24.713,6068616,0
+WYNN.US,D,20090722,000000,25.356,26.937,25.17,26.26,8805962,0
+WYNN.US,D,20090723,000000,26.48,28.509,25.705,27.757,9559024,0
+WYNN.US,D,20090724,000000,27.187,29.89,27.065,29.385,6830497,0
+WYNN.US,D,20090727,000000,29.919,30.86,29.27,29.668,6532634,0
+WYNN.US,D,20090728,000000,28.966,29.436,28.24,28.953,4574515,0
+WYNN.US,D,20090729,000000,28.502,28.669,27.143,27.533,5983200,0
+WYNN.US,D,20090730,000000,29.58,31.987,29.363,31.161,13979664,0
+WYNN.US,D,20090731,000000,30.704,32.108,30.04,31.792,7542222,0
+WYNN.US,D,20090803,000000,32.663,33.867,32.456,33.203,6299242,0
+WYNN.US,D,20090804,000000,33.749,36.442,33.749,36.038,10025289,0
+WYNN.US,D,20090805,000000,36.777,37.199,34.864,35.158,7333991,0
+WYNN.US,D,20090806,000000,35.531,36.474,34.5,34.54,6698596,0
+WYNN.US,D,20090807,000000,35.638,36.871,34.885,36.332,6106848,0
+WYNN.US,D,20090810,000000,36.191,37.1,34.928,35.047,5195108,0
+WYNN.US,D,20090811,000000,34.857,35.177,33.617,34.452,6016181,0
+WYNN.US,D,20090812,000000,34.65,37.55,34.65,36.986,8450255,0
+WYNN.US,D,20090813,000000,37.397,38.032,35.987,37.834,7639249,0
+WYNN.US,D,20090814,000000,37.497,37.683,35.333,35.511,11591035,0
+WYNN.US,D,20090817,000000,34.014,34.021,32.775,32.871,6949882,0
+WYNN.US,D,20090818,000000,33.518,34.635,33.255,34.371,5801288,0
+WYNN.US,D,20090819,000000,33.248,34.488,33.02,34.088,4755702,0
+WYNN.US,D,20090820,000000,34.229,35.193,33.953,34.436,3928835,0
+WYNN.US,D,20090821,000000,35.428,35.638,34.337,35.39,6257061,0
+WYNN.US,D,20090824,000000,35.936,36.366,34.307,34.488,5155247,0
+WYNN.US,D,20090825,000000,35.083,36.25,34.713,36.049,5339792,0
+WYNN.US,D,20090826,000000,35.744,36.28,35.171,35.548,4866089,0
+WYNN.US,D,20090827,000000,35.327,35.475,34.021,35.02,4090136,0
+WYNN.US,D,20090828,000000,35.889,35.936,34.554,34.962,3337167,0
+WYNN.US,D,20090831,000000,34.473,34.685,33.248,33.637,4585759,0
+WYNN.US,D,20090901,000000,33.494,34.488,32.33,32.59,7199157,0
+WYNN.US,D,20090902,000000,32.713,33.189,31.914,32.732,5191768,0
+WYNN.US,D,20090903,000000,33.255,33.322,32.407,33.196,2883874,0
+WYNN.US,D,20090904,000000,33.196,35.259,32.825,35.142,4715864,0
+WYNN.US,D,20090908,000000,36.206,36.466,35.382,35.683,4625863,0
+WYNN.US,D,20090909,000000,36.301,38.596,36.065,37.96,7457238,0
+WYNN.US,D,20090910,000000,37.746,38.73,36.743,38.615,5327648,0
+WYNN.US,D,20090911,000000,39.769,40.938,39.522,40.077,6546136,0
+WYNN.US,D,20090914,000000,39.736,43.133,39.736,42.947,7634770,0
+WYNN.US,D,20090915,000000,43.852,45.497,42.968,45.033,11364362,0
+WYNN.US,D,20090916,000000,45.684,45.746,42.422,42.827,12701640,0
+WYNN.US,D,20090917,000000,43.245,44.549,42.29,42.996,8028816,0
+WYNN.US,D,20090918,000000,43.716,43.881,42.347,42.976,4710180,0
+WYNN.US,D,20090921,000000,42.496,44.863,42.195,42.674,8245359,0
+WYNN.US,D,20090922,000000,43.594,45.897,43.373,45.328,11241855,0
+WYNN.US,D,20090923,000000,46.135,46.542,44.305,44.527,7578582,0
+WYNN.US,D,20090924,000000,44.807,45.019,42.172,43.224,7060836,0
+WYNN.US,D,20090925,000000,42.807,44.607,42.745,43.652,5296185,0
+WYNN.US,D,20090928,000000,43.907,44.964,43.081,44.27,4971013,0
+WYNN.US,D,20090929,000000,44.116,46.073,44.073,45.519,5739515,0
+WYNN.US,D,20090930,000000,46.287,46.294,43.245,44.051,9197276,0
+WYNN.US,D,20091001,000000,43.557,43.779,40.547,40.762,8545350,0
+WYNN.US,D,20091002,000000,40.61,43.003,39.299,42.043,11566520,0
+WYNN.US,D,20091005,000000,42.141,42.968,41.394,42.4,7129076,0
+WYNN.US,D,20091006,000000,42.807,43.388,41.977,42.655,7405264,0
+WYNN.US,D,20091007,000000,42.2,43.146,41.293,41.85,5205936,0
+WYNN.US,D,20091008,000000,42.562,43.999,41.971,43.438,7852440,0
+WYNN.US,D,20091009,000000,44.101,44.431,41.481,42.141,9984115,0
+WYNN.US,D,20091012,000000,42.321,42.968,39.783,40.938,13533874,0
+WYNN.US,D,20091013,000000,40.526,41.964,40.427,41.01,6430848,0
+WYNN.US,D,20091014,000000,42.097,42.355,41.323,41.716,5438694,0
+WYNN.US,D,20091015,000000,40.697,40.803,39.066,40.377,11207099,0
+WYNN.US,D,20091016,000000,39.898,40.857,39.313,39.997,6276770,0
+WYNN.US,D,20091019,000000,40.377,40.454,39.202,40.176,4886778,0
+WYNN.US,D,20091020,000000,40.519,40.534,39.343,39.604,4617932,0
+WYNN.US,D,20091021,000000,39.449,40.316,38.589,38.701,4511256,0
+WYNN.US,D,20091022,000000,38.615,39.7,37.405,39.386,5990679,0
+WYNN.US,D,20091023,000000,39.707,40.924,38.615,38.808,5412823,0
+WYNN.US,D,20091026,000000,38.824,40.105,38.636,39.194,6371679,0
+WYNN.US,D,20091027,000000,38.104,38.113,34.3,34.879,20094015,0
+WYNN.US,D,20091028,000000,35.415,35.573,33.026,33.473,10421301,0
+WYNN.US,D,20091029,000000,34,35.54,33.882,34.977,7504373,0
+WYNN.US,D,20091030,000000,35.421,35.889,32.597,33.694,9542334,0
+WYNN.US,D,20091102,000000,33.588,34.021,32.141,33.389,7663040,0
+WYNN.US,D,20091103,000000,32.825,35.3,32.649,34.879,6364772,0
+WYNN.US,D,20091104,000000,35.597,35.79,34.214,34.344,5344045,0
+WYNN.US,D,20091105,000000,35.415,37.233,34.827,37.184,7613830,0
+WYNN.US,D,20091106,000000,36.191,37.248,36.097,37.114,6295541,0
+WYNN.US,D,20091109,000000,39.641,40.04,38.666,39.486,8483200,0
+WYNN.US,D,20091110,000000,39.085,40.056,38.568,39.827,6881962,0
+WYNN.US,D,20091111,000000,40.446,41.616,40.439,41.345,7415961,0
+WYNN.US,D,20091112,000000,41.428,42.704,41.232,42.014,6763075,0
+WYNN.US,D,20091113,000000,42.791,43.245,42.57,42.874,6664330,0
+WYNN.US,D,20091116,000000,43.496,43.496,42.321,42.57,6874713,0
+WYNN.US,D,20091117,000000,43.304,44.463,42.666,44.206,5725097,0
+WYNN.US,D,20091118,000000,43.886,44.343,43.074,43.551,3101357,0
+WYNN.US,D,20091119,000000,42.22,42.689,41.293,42.326,3943304,0
+WYNN.US,D,20091120,000000,41.578,43.032,41.578,42.155,2917717,0
+WYNN.US,D,20091123,000000,42.955,43.066,42.006,42.091,3551151,0
+WYNN.US,D,20091124,000000,41.784,42.2,41.244,41.585,2424070,0
+WYNN.US,D,20091125,000000,41.764,43.253,41.473,43.139,3731737,0
+WYNN.US,D,20091127,000000,40.932,42.172,40.154,41.564,2369385,0
+WYNN.US,D,20091130,000000,41.367,42.647,40.932,42.591,3519938,0
+WYNN.US,D,20091201,000000,43.578,44.259,42.827,43.802,3629823,0
+WYNN.US,D,20091202,000000,43.388,44.527,43.339,43.721,2870374,0
+WYNN.US,D,20091203,000000,44.214,44.676,43.016,43.139,4064288,0
+WYNN.US,D,20091204,000000,44.393,44.692,42.895,44.084,5149377,0
+WYNN.US,D,20091207,000000,43.986,44.178,42.57,42.731,3136967,0
+WYNN.US,D,20091208,000000,42.172,42.527,41.488,41.806,3781355,0
+WYNN.US,D,20091209,000000,42.062,42.127,40.983,41.564,4779748,0
+WYNN.US,D,20091210,000000,41.711,42.164,40.588,40.785,3079651,0
+WYNN.US,D,20091211,000000,40.983,41.711,40.703,40.908,3696306,0
+WYNN.US,D,20091214,000000,41.459,42.127,40.769,42.105,3090737,0
+WYNN.US,D,20091215,000000,41.749,42.02,40.661,40.777,2703990,0
+WYNN.US,D,20091216,000000,41.158,41.533,40.864,41.073,2913810,0
+WYNN.US,D,20091217,000000,40.746,40.916,39.464,40.04,3372397,0
+WYNN.US,D,20091218,000000,40.262,40.339,39.202,39.604,3461734,0
+WYNN.US,D,20091221,000000,39.769,40.255,39.612,40.163,1998823,0
+WYNN.US,D,20091222,000000,40.289,40.419,39.091,39.185,1932816,0
+WYNN.US,D,20091223,000000,39.171,39.776,38.533,39.584,2980563,0
+WYNN.US,D,20091224,000000,39.762,39.791,38.95,39.194,882661,0
+WYNN.US,D,20091228,000000,39.292,39.457,38.615,38.864,1344729,0
+WYNN.US,D,20091229,000000,39.185,39.259,38.787,38.886,1357368,0
+WYNN.US,D,20091230,000000,38.753,39.035,38.437,38.738,1433785,0
+WYNN.US,D,20091231,000000,38.886,39.329,38.415,38.423,1533191,0
+WYNN.US,D,20100104,000000,40.412,42.332,40.206,42.207,6660367,0
+WYNN.US,D,20100105,000000,43.01,45.09,42.86,44.777,7925020,0
+WYNN.US,D,20100106,000000,44.265,44.983,43.817,44.185,3846166,0
+WYNN.US,D,20100107,000000,43.874,45.189,43.609,45.132,3354523,0
+WYNN.US,D,20100108,000000,44.668,45.132,44.298,44.807,2161954,0
+WYNN.US,D,20100111,000000,44.887,45.609,44.477,44.663,2681886,0
+WYNN.US,D,20100112,000000,44.527,45.452,44.073,44.863,4642480,0
+WYNN.US,D,20100113,000000,45.156,45.996,44.506,45.796,4155226,0
+WYNN.US,D,20100114,000000,45.547,47.768,45.547,47.59,6222607,0
+WYNN.US,D,20100115,000000,47.497,48.077,45.974,46.522,3851088,0
+WYNN.US,D,20100119,000000,46.327,47.219,46.247,47.064,1861937,0
+WYNN.US,D,20100120,000000,46.409,46.671,44.351,44.983,5109802,0
+WYNN.US,D,20100121,000000,44.983,45.519,43.06,43.139,3874605,0
+WYNN.US,D,20100122,000000,43.032,43.625,41.971,42.2,3129185,0
+WYNN.US,D,20100125,000000,42.895,43.232,41.406,41.964,2875446,0
+WYNN.US,D,20100126,000000,41.473,42.29,41.376,41.473,2278901,0
+WYNN.US,D,20100127,000000,41.406,41.716,40.133,41.413,3673290,0
+WYNN.US,D,20100128,000000,41.82,42.476,40.653,40.762,3273471,0
+WYNN.US,D,20100129,000000,41.308,42.282,40.689,40.836,3687944,0
+WYNN.US,D,20100201,000000,41.115,43.318,41.115,43.253,3530883,0
+WYNN.US,D,20100202,000000,42.976,43.318,41.936,42.791,2738060,0
+WYNN.US,D,20100203,000000,42.282,42.422,41.664,42.393,2775730,0
+WYNN.US,D,20100204,000000,41.85,42.078,40.091,40.147,3155493,0
+WYNN.US,D,20100205,000000,40.512,40.997,39.4,40.496,3700095,0
+WYNN.US,D,20100208,000000,40.682,41.413,39.612,40.097,2100945,0
+WYNN.US,D,20100209,000000,40.938,41.301,39.99,40.668,2581378,0
+WYNN.US,D,20100210,000000,40.581,41.173,40.154,40.519,1763806,0
+WYNN.US,D,20100211,000000,40.439,43.126,40.248,42.867,4045527,0
+WYNN.US,D,20100212,000000,42.062,42.155,41.073,41.601,4410662,0
+WYNN.US,D,20100216,000000,42.22,42.976,42.091,42.84,2775742,0
+WYNN.US,D,20100217,000000,43.207,43.388,41.928,42.503,2359107,0
+WYNN.US,D,20100218,000000,41.764,41.793,40.561,40.924,4448040,0
+WYNN.US,D,20100219,000000,40.689,41.656,40.488,41.081,3031499,0
+WYNN.US,D,20100222,000000,41.315,41.943,41.26,41.585,2359285,0
+WYNN.US,D,20100223,000000,41.644,42.148,41.073,42.02,4591785,0
+WYNN.US,D,20100224,000000,42.179,42.636,41.413,41.806,4292586,0
+WYNN.US,D,20100225,000000,41.173,41.578,40.61,41.444,5187242,0
+WYNN.US,D,20100226,000000,41.237,42.562,40.377,41.951,5554362,0
+WYNN.US,D,20100301,000000,42.576,44.084,42.256,43.7,4359135,0
+WYNN.US,D,20100302,000000,44.214,44.378,43.729,44.129,3074992,0
+WYNN.US,D,20100303,000000,44.199,44.578,43.66,43.802,2753235,0
+WYNN.US,D,20100304,000000,43.929,44.065,43.088,43.48,2008604,0
+WYNN.US,D,20100305,000000,43.786,44.911,43.771,44.705,2548361,0
+WYNN.US,D,20100308,000000,44.927,46.15,44.586,45.527,3111206,0
+WYNN.US,D,20100309,000000,45.34,47.163,45.106,46.046,4288398,0
+WYNN.US,D,20100310,000000,46.15,47.439,45.572,46.828,3631784,0
+WYNN.US,D,20100311,000000,46.379,47.005,46.066,46.976,2722289,0
+WYNN.US,D,20100312,000000,47.376,47.804,46.657,47.163,2651769,0
+WYNN.US,D,20100315,000000,46.472,46.976,45.723,46.506,2874131,0
+WYNN.US,D,20100316,000000,46.828,48.698,46.379,48.587,4825298,0
+WYNN.US,D,20100317,000000,48.936,49.716,47.824,48.045,4569390,0
+WYNN.US,D,20100318,000000,47.856,48.03,47.319,47.519,2405360,0
+WYNN.US,D,20100319,000000,47.996,48.037,47.113,47.348,3496121,0
+WYNN.US,D,20100322,000000,46.786,50.738,46.368,50.512,6855249,0
+WYNN.US,D,20100323,000000,50.753,51.087,49.293,50.375,4632759,0
+WYNN.US,D,20100324,000000,50.053,50.98,49.692,50.028,5102302,0
+WYNN.US,D,20100325,000000,50.359,50.938,49.03,49.108,4433542,0
+WYNN.US,D,20100326,000000,49.506,51.445,49.37,50.565,4332425,0
+WYNN.US,D,20100329,000000,50.909,51.229,50.059,50.715,3314932,0
+WYNN.US,D,20100330,000000,50.729,51.429,50.226,50.98,3912474,0
+WYNN.US,D,20100331,000000,50.497,50.774,49.747,50.041,4155156,0
+WYNN.US,D,20100401,000000,50.291,51.365,49.655,51.079,4737665,0
+WYNN.US,D,20100405,000000,51.345,54.342,51.338,54.3,5275107,0
+WYNN.US,D,20100406,000000,54.163,54.907,53.664,53.943,4633583,0
+WYNN.US,D,20100407,000000,53.629,54.872,53.244,53.887,3560227,0
+WYNN.US,D,20100408,000000,53.688,57.355,53.361,56.906,7379531,0
+WYNN.US,D,20100409,000000,57.198,57.68,55.796,57.526,5331766,0
+WYNN.US,D,20100412,000000,57.611,58.304,57.105,57.348,4027382,0
+WYNN.US,D,20100413,000000,57.446,58.522,57.142,58.102,3784336,0
+WYNN.US,D,20100414,000000,58.312,58.715,56.451,57.03,6239579,0
+WYNN.US,D,20100415,000000,56.406,57.689,55.965,56.756,4448904,0
+WYNN.US,D,20100416,000000,56.647,57.135,54.707,55.317,4441575,0
+WYNN.US,D,20100419,000000,55.103,56.423,53.322,54.713,5070606,0
+WYNN.US,D,20100420,000000,56.423,57.341,55.59,57.127,4774873,0
+WYNN.US,D,20100421,000000,57.482,57.54,55.605,56.706,3631604,0
+WYNN.US,D,20100422,000000,55.924,59.448,55.569,59.34,5474607,0
+WYNN.US,D,20100423,000000,59.273,61.136,58.73,59.063,5252311,0
+WYNN.US,D,20100426,000000,59.933,60.93,59.158,60.793,5140767,0
+WYNN.US,D,20100427,000000,60.469,60.597,58.003,58.335,4605807,0
+WYNN.US,D,20100428,000000,59.703,59.888,57.581,58.579,3134589,0
+WYNN.US,D,20100429,000000,59.34,61.692,59.151,61.471,5013354,0
+WYNN.US,D,20100430,000000,60.372,62.028,57.988,58.23,6016956,0
+WYNN.US,D,20100503,000000,58.964,60.71,58.075,60.632,5092140,0
+WYNN.US,D,20100504,000000,59.664,59.703,57.127,57.852,5599512,0
+WYNN.US,D,20100505,000000,56.743,58.715,55.303,56.472,5302938,0
+WYNN.US,D,20100506,000000,55.837,57.198,46.856,53.162,8629153,0
+WYNN.US,D,20100507,000000,54.419,55.083,50.091,50.803,10119064,0
+WYNN.US,D,20100510,000000,54.532,55.183,53.847,54.683,4374010,0
+WYNN.US,D,20100511,000000,53.6,56.827,53.259,55.618,4780346,0
+WYNN.US,D,20100512,000000,56.414,56.893,55.933,56.608,2963105,0
+WYNN.US,D,20100513,000000,56.377,57.969,55.781,55.91,2793864,0
+WYNN.US,D,20100514,000000,55.06,55.34,53.529,54.25,3077006,0
+WYNN.US,D,20100517,000000,53.951,54.907,51.899,53.695,4184827,0
+WYNN.US,D,20100518,000000,54.872,56.586,53.001,53.301,5173476,0
+WYNN.US,D,20100519,000000,52.675,54.654,51.586,53.067,4585942,0
+WYNN.US,D,20100520,000000,51.174,51.985,48.835,49.363,6909542,0
+WYNN.US,D,20100521,000000,48.226,52.256,47.861,51.92,5719461,0
+WYNN.US,D,20100524,000000,52.44,53.272,50.477,50.619,3379339,0
+WYNN.US,D,20100525,000000,48.652,52.777,48.03,52.512,5866135,0
+WYNN.US,D,20100526,000000,53.423,54.043,51.476,51.855,5511293,0
+WYNN.US,D,20100527,000000,53.637,55.842,53.045,55.761,4523917,0
+WYNN.US,D,20100528,000000,55.581,56.75,54.036,55.354,4042742,0
+WYNN.US,D,20100601,000000,54.5,56.015,53.722,53.802,3567674,0
+WYNN.US,D,20100602,000000,54.5,54.92,53.454,54.899,3375963,0
+WYNN.US,D,20100603,000000,55.117,56.096,54.357,55.539,2806647,0
+WYNN.US,D,20100604,000000,53.984,55.495,52.134,52.667,4350951,0
+WYNN.US,D,20100607,000000,53.221,53.454,49.744,49.89,3632236,0
+WYNN.US,D,20100608,000000,50.656,51.636,49.208,51.452,5207939,0
+WYNN.US,D,20100609,000000,52.069,53.162,50.455,50.909,5784481,0
+WYNN.US,D,20100610,000000,52.027,53.731,51.814,53.681,4247704,0
+WYNN.US,D,20100611,000000,52.833,54.678,52.568,54.662,2579640,0
+WYNN.US,D,20100614,000000,55.317,56.384,54.243,54.492,4139749,0
+WYNN.US,D,20100615,000000,54.84,56.244,54.507,56.029,3980443,0
+WYNN.US,D,20100616,000000,55.45,57.309,55.45,56.457,3640320,0
+WYNN.US,D,20100617,000000,56.756,57.097,55.569,56.457,2774318,0
+WYNN.US,D,20100618,000000,56.443,56.947,55.796,56.115,3016494,0
+WYNN.US,D,20100621,000000,57.391,58.4,56.783,57.318,4090353,0
+WYNN.US,D,20100622,000000,57.695,58.075,55.652,55.732,3046273,0
+WYNN.US,D,20100623,000000,55.992,57.127,55.189,56.601,2565481,0
+WYNN.US,D,20100624,000000,57.241,58.352,56.635,56.77,5490349,0
+WYNN.US,D,20100625,000000,56.953,58.821,56.37,58.759,6958678,0
+WYNN.US,D,20100628,000000,58.799,59.158,56.096,56.156,3938053,0
+WYNN.US,D,20100629,000000,54.6,54.776,51.567,51.833,7477592,0
+WYNN.US,D,20100630,000000,52.377,53.406,50.042,50.335,4809417,0
+WYNN.US,D,20100701,000000,50.818,51.365,48.366,50.239,5458093,0
+WYNN.US,D,20100702,000000,50.774,50.788,48.253,49.358,3546744,0
+WYNN.US,D,20100706,000000,50.284,51.13,48.849,49.47,3231388,0
+WYNN.US,D,20100707,000000,50.076,51.937,49.606,51.806,3867146,0
+WYNN.US,D,20100708,000000,52.355,52.86,50.753,52.034,2871416,0
+WYNN.US,D,20100709,000000,52.097,53.075,51.937,52.533,3704672,0
+WYNN.US,D,20100712,000000,52.348,52.794,50.552,51.352,3166273,0
+WYNN.US,D,20100713,000000,52.128,54.149,50.818,53.6,4497365,0
+WYNN.US,D,20100714,000000,53.702,55.005,53.162,54.953,4448812,0
+WYNN.US,D,20100715,000000,54.953,55.431,53.688,54.781,3637026,0
+WYNN.US,D,20100716,000000,54.781,54.953,52.262,52.512,3434061,0
+WYNN.US,D,20100719,000000,52.794,53.147,51.059,52.802,3013602,0
+WYNN.US,D,20100720,000000,51.514,54.998,51.472,54.939,3833818,0
+WYNN.US,D,20100721,000000,55.42,56.061,53.795,54.087,4173716,0
+WYNN.US,D,20100722,000000,55.155,56.756,54.914,56.406,3483403,0
+WYNN.US,D,20100723,000000,56.096,58.385,55.872,57.858,3069791,0
+WYNN.US,D,20100726,000000,57.768,58.843,56.917,58.493,2740559,0
+WYNN.US,D,20100727,000000,58.799,58.964,57.304,57.761,2691188,0
+WYNN.US,D,20100728,000000,57.711,58.865,57.226,57.988,3232725,0
+WYNN.US,D,20100729,000000,58.552,59.278,56.586,57.976,4957377,0
+WYNN.US,D,20100730,000000,55.769,57.866,54.947,57.858,7834593,0
+WYNN.US,D,20100802,000000,58.73,59.612,58.061,58.886,4696997,0
+WYNN.US,D,20100803,000000,58.572,60.482,57.879,60.38,4187292,0
+WYNN.US,D,20100804,000000,60.617,60.953,59.718,60.695,3147414,0
+WYNN.US,D,20100805,000000,60.144,61.002,59.22,59.598,3523376,0
+WYNN.US,D,20100806,000000,58.873,60.531,58.552,60.395,3057998,0
+WYNN.US,D,20100809,000000,60.71,62.022,60,61.879,2942457,0
+WYNN.US,D,20100810,000000,60.75,61.188,59.59,60.344,3575155,0
+WYNN.US,D,20100811,000000,58.4,59.112,57.412,57.54,3311716,0
+WYNN.US,D,20100812,000000,56.743,58.152,56.457,57.369,3127594,0
+WYNN.US,D,20100813,000000,57.255,58.23,57.211,57.581,2452204,0
+WYNN.US,D,20100816,000000,56.822,58.024,56.635,57.603,2369331,0
+WYNN.US,D,20100817,000000,58.332,60.19,58.102,59.09,3308021,0
+WYNN.US,D,20100818,000000,58.98,60.053,58.608,59.34,3214383,0
+WYNN.US,D,20100819,000000,59.003,59.165,56.77,57.105,2825683,0
+WYNN.US,D,20100820,000000,57.113,57.983,56.121,57.814,2699497,0
+WYNN.US,D,20100823,000000,63.091,63.203,61.271,61.306,2640187,0
+WYNN.US,D,20100824,000000,60.645,61.321,58.44,58.686,4146288,0
+WYNN.US,D,20100825,000000,58.159,60.262,57.333,60.038,3963854,0
+WYNN.US,D,20100826,000000,60.331,60.61,57.94,58.304,3341733,0
+WYNN.US,D,20100827,000000,58.941,60.617,57.333,60.068,3560015,0
+WYNN.US,D,20100830,000000,60.045,60.045,58.23,58.23,2149550,0
+WYNN.US,D,20100831,000000,57.961,59.195,56.979,57.41,5868469,0
+WYNN.US,D,20100901,000000,57.887,59.056,56.9,58.807,4539608,0
+WYNN.US,D,20100902,000000,58.934,60.438,58.538,60.305,2680811,0
+WYNN.US,D,20100903,000000,61.45,63.091,61.395,62.539,4100936,0
+WYNN.US,D,20100907,000000,62.054,62.633,61.45,61.728,2674623,0
+WYNN.US,D,20100908,000000,62.211,63.742,62.036,62.976,2282687,0
+WYNN.US,D,20100909,000000,63.976,64.512,63.002,63.274,3022930,0
+WYNN.US,D,20100910,000000,63.464,63.984,62.976,63.779,1942074,0
+WYNN.US,D,20100913,000000,64.81,65.044,64.292,64.727,2216507,0
+WYNN.US,D,20100914,000000,64.797,65.166,64.063,64.191,2067207,0
+WYNN.US,D,20100915,000000,63.953,64.633,63.652,64.299,2273457,0
+WYNN.US,D,20100916,000000,64.292,64.535,63.47,63.962,1674156,0
+WYNN.US,D,20100917,000000,64.443,65.688,64.104,65.461,4424220,0
+WYNN.US,D,20100920,000000,66.021,67.752,65.011,67.611,4418445,0
+WYNN.US,D,20100921,000000,67.66,68.287,65.526,66.044,4812096,0
+WYNN.US,D,20100922,000000,65.986,66.798,64.527,64.941,3877464,0
+WYNN.US,D,20100923,000000,64.299,64.81,61.293,61.998,6282032,0
+WYNN.US,D,20100924,000000,63.45,64.414,62.085,64.242,5961257,0
+WYNN.US,D,20100927,000000,63.735,63.814,61.961,62.047,5491610,0
+WYNN.US,D,20100928,000000,62.734,63.294,61.306,62.419,4415375,0
+WYNN.US,D,20100929,000000,62.007,62.346,61.05,61.59,3533808,0
+WYNN.US,D,20100930,000000,62.211,63.166,61.188,61.801,3677610,0
+WYNN.US,D,20101001,000000,62.39,62.633,61.107,62.028,3102305,0
+WYNN.US,D,20101004,000000,62.434,65.638,62.397,64.462,6618891,0
+WYNN.US,D,20101005,000000,65.487,66.377,64.81,66.029,3804096,0
+WYNN.US,D,20101006,000000,65.559,65.875,63.785,64.22,3745753,0
+WYNN.US,D,20101007,000000,64.62,64.81,63.067,63.573,2501617,0
+WYNN.US,D,20101008,000000,63.742,67.106,63.301,66.84,5970389,0
+WYNN.US,D,20101011,000000,67.902,73.182,67.697,72.489,13032689,0
+WYNN.US,D,20101012,000000,71.313,74.483,71.084,72.902,10123315,0
+WYNN.US,D,20101013,000000,72.426,73.969,71.22,72.78,6774048,0
+WYNN.US,D,20101014,000000,72.859,73.174,71.448,72.354,3964879,0
+WYNN.US,D,20101015,000000,73.002,73.449,71.436,72.605,3778401,0
+WYNN.US,D,20101018,000000,72.101,72.98,71.906,72.675,2174487,0
+WYNN.US,D,20101019,000000,71.563,71.679,69.297,69.718,3887258,0
+WYNN.US,D,20101020,000000,70.43,72.995,70.189,72.045,3899394,0
+WYNN.US,D,20101021,000000,73.359,76.465,72.432,73.531,6877382,0
+WYNN.US,D,20101022,000000,73.316,74.982,73.067,74.369,2655119,0
+WYNN.US,D,20101025,000000,74.249,75.637,73.539,73.608,2541565,0
+WYNN.US,D,20101026,000000,73.144,75.293,72.789,74.868,2569904,0
+WYNN.US,D,20101027,000000,74.505,74.702,73.166,74.456,2130958,0
+WYNN.US,D,20101028,000000,77.607,77.632,75.273,76.24,3295279,0
+WYNN.US,D,20101029,000000,75.778,77.247,75.506,76.324,2034954,0
+WYNN.US,D,20101101,000000,77.54,79.134,77.055,77.816,3373499,0
+WYNN.US,D,20101102,000000,79.577,81.162,77.518,80.173,8603437,0
+WYNN.US,D,20101103,000000,77.76,80.09,77.278,79.155,7457799,0
+WYNN.US,D,20101104,000000,78.341,80.893,77.111,80.138,7592619,0
+WYNN.US,D,20101105,000000,80.138,82.217,80.138,80.529,4696327,0
+WYNN.US,D,20101108,000000,80.461,83.278,79.86,83.001,7374186,0
+WYNN.US,D,20101109,000000,83.684,83.684,80.481,81.1,4416074,0
+WYNN.US,D,20101110,000000,81.292,82.041,79.809,81.372,3155144,0
+WYNN.US,D,20101111,000000,80.468,82.004,80.402,81.591,2382278,0
+WYNN.US,D,20101112,000000,81.242,81.411,78.429,79.054,3454574,0
+WYNN.US,D,20101115,000000,79.77,81.621,79.512,79.584,2882049,0
+WYNN.US,D,20101116,000000,79,80.529,76.457,76.961,4451680,0
+WYNN.US,D,20101117,000000,77.153,77.775,74.975,75.138,4960160,0
+WYNN.US,D,20101118,000000,76.855,78.635,76.135,77.596,4445725,0
+WYNN.US,D,20101119,000000,72.168,73.857,72.112,73.35,5249662,0
+WYNN.US,D,20101122,000000,73.551,75.465,72.796,74.929,3051167,0
+WYNN.US,D,20101123,000000,73.436,73.599,71.935,72.398,2575122,0
+WYNN.US,D,20101124,000000,73.659,74.42,72.91,73.469,2205939,0
+WYNN.US,D,20101126,000000,72.765,73.713,72.645,72.71,832170,0
+WYNN.US,D,20101129,000000,72.638,73.209,71.497,72.811,2464081,0
+WYNN.US,D,20101130,000000,71.968,73.71,71.859,72.001,3818159,0
+WYNN.US,D,20101201,000000,74.426,75.736,73.57,74.635,7174837,0
+WYNN.US,D,20101202,000000,74.828,75.58,72.439,73.691,6519831,0
+WYNN.US,D,20101203,000000,73.002,74.751,72.91,73.599,2855270,0
+WYNN.US,D,20101206,000000,73.309,73.77,72.973,73.327,2079355,0
+WYNN.US,D,20101207,000000,74.731,74.782,72.168,72.267,3004167,0
+WYNN.US,D,20101208,000000,72.496,72.845,71.556,72.256,3045581,0
+WYNN.US,D,20101209,000000,72.508,73.707,72.085,72.191,2410300,0
+WYNN.US,D,20101210,000000,72.625,72.625,71.415,71.935,2002834,0
+WYNN.US,D,20101213,000000,72.838,73.045,71.335,71.408,2221985,0
+WYNN.US,D,20101214,000000,71.422,72.419,70.657,70.938,2774096,0
+WYNN.US,D,20101215,000000,71.038,72.598,70.836,71.75,5030968,0
+WYNN.US,D,20101216,000000,73.623,76.208,73.374,75.203,5588169,0
+WYNN.US,D,20101217,000000,75.375,76.381,74.39,74.746,2677078,0
+WYNN.US,D,20101220,000000,75.494,76.208,74.923,75.332,3028392,0
+WYNN.US,D,20101221,000000,76.014,76.171,74.889,75.428,2276278,0
+WYNN.US,D,20101222,000000,75.652,75.673,73.801,74.068,1854114,0
+WYNN.US,D,20101223,000000,74.15,74.498,73.01,73.359,1334305,0
+WYNN.US,D,20101227,000000,73.03,73.075,71.585,72.731,1473028,0
+WYNN.US,D,20101228,000000,72.973,73.321,71.928,72.426,1008697,0
+WYNN.US,D,20101229,000000,72.796,73.453,72.383,73.082,2414808,0
+WYNN.US,D,20101230,000000,72.781,73.061,71.947,72.439,1100822,0
+WYNN.US,D,20101231,000000,71.876,74.215,71.868,73.952,1832058,0
+WYNN.US,D,20110103,000000,75.673,77.696,75.551,77.623,4453897,0
+WYNN.US,D,20110104,000000,77.924,80.126,77.873,80.043,5134054,0
+WYNN.US,D,20110105,000000,79.449,81.683,79.449,81.079,3686274,0
+WYNN.US,D,20110106,000000,81.139,81.94,80.159,81.669,2880036,0
+WYNN.US,D,20110107,000000,82.365,84.99,82.174,84.562,5279874,0
+WYNN.US,D,20110110,000000,84.09,85.231,83.064,84.54,3062097,0
+WYNN.US,D,20110111,000000,85.287,85.395,82.86,83.391,3305071,0
+WYNN.US,D,20110112,000000,83.864,84.193,82.297,83.176,2765350,0
+WYNN.US,D,20110113,000000,84.333,84.881,82.867,83.13,3301221,0
+WYNN.US,D,20110114,000000,82.894,84.625,82.795,84.625,2176473,0
+WYNN.US,D,20110118,000000,85.819,86.706,84.232,84.652,2355029,0
+WYNN.US,D,20110119,000000,84.362,86.309,83.516,84.172,3451251,0
+WYNN.US,D,20110120,000000,83.713,84.104,81.192,82.787,2798646,0
+WYNN.US,D,20110121,000000,83.015,84.097,82.182,82.582,2019875,0
+WYNN.US,D,20110124,000000,82.709,83.229,81.55,82.174,2033287,0
+WYNN.US,D,20110125,000000,81.72,81.991,80.095,81.775,2564156,0
+WYNN.US,D,20110126,000000,82.402,84.923,81.798,84.51,2811996,0
+WYNN.US,D,20110127,000000,84.54,85.459,83.258,84.661,2360887,0
+WYNN.US,D,20110128,000000,85.066,86.002,81.476,81.556,2748946,0
+WYNN.US,D,20110131,000000,81.735,83.633,81.695,82.852,2519396,0
+WYNN.US,D,20110201,000000,83.33,85.111,82.263,84.881,3151102,0
+WYNN.US,D,20110202,000000,85.096,85.25,83.785,84.661,1985980,0
+WYNN.US,D,20110203,000000,84.797,86.178,83.955,85.037,3377420,0
+WYNN.US,D,20110204,000000,84.09,84.93,83.598,84.081,2914300,0
+WYNN.US,D,20110207,000000,83.196,84.93,82.297,84.049,2863071,0
+WYNN.US,D,20110208,000000,85.354,87.517,84.576,85.598,6310823,0
+WYNN.US,D,20110209,000000,85.152,87.185,84.484,86.56,3385746,0
+WYNN.US,D,20110210,000000,86.058,87.169,85.295,85.571,4498535,0
+WYNN.US,D,20110211,000000,85.118,92.148,84.396,91.946,7716243,0
+WYNN.US,D,20110214,000000,91.855,92.085,90.473,91.135,2917777,0
+WYNN.US,D,20110215,000000,90.834,92.243,90.453,91.295,2229786,0
+WYNN.US,D,20110216,000000,91.964,92.319,90.56,91.087,1993661,0
+WYNN.US,D,20110218,000000,91.487,91.827,90.137,90.963,1675119,0
+WYNN.US,D,20110222,000000,89.949,90.407,87.395,87.646,2531837,0
+WYNN.US,D,20110223,000000,87.706,88.315,82.873,85.71,3692993,0
+WYNN.US,D,20110224,000000,85.553,86.04,83.564,84.96,2165331,0
+WYNN.US,D,20110225,000000,86.058,87.928,85.562,86.775,1698561,0
+WYNN.US,D,20110228,000000,87.377,88.369,86.169,87.552,1679186,0
+WYNN.US,D,20110301,000000,88.139,89.78,87.306,89.625,4700057,0
+WYNN.US,D,20110302,000000,89.564,90.444,88.699,89.795,2515401,0
+WYNN.US,D,20110303,000000,90.364,93.342,90.273,92.953,3419084,0
+WYNN.US,D,20110304,000000,92.953,94.201,91.938,93.148,2968482,0
+WYNN.US,D,20110307,000000,93.352,93.693,88.668,90.024,3129137,0
+WYNN.US,D,20110308,000000,90.172,91.505,89.625,90.499,2291508,0
+WYNN.US,D,20110309,000000,90.237,91.78,89.406,91.213,2366800,0
+WYNN.US,D,20110310,000000,90.137,90.137,87.177,87.662,3305101,0
+WYNN.US,D,20110311,000000,86.706,88.528,85.922,88.166,2497425,0
+WYNN.US,D,20110314,000000,87.231,88.573,85.89,88.306,2526611,0
+WYNN.US,D,20110315,000000,85.324,86.87,83.481,86.302,3442253,0
+WYNN.US,D,20110316,000000,85.237,86.219,83.008,83.36,3762621,0
+WYNN.US,D,20110317,000000,85.402,85.445,83.894,84.168,1786212,0
+WYNN.US,D,20110318,000000,85.608,85.608,82.894,82.944,2902269,0
+WYNN.US,D,20110321,000000,83.684,87.35,83.598,86.725,3547100,0
+WYNN.US,D,20110322,000000,86.908,87.91,84.193,84.333,4761405,0
+WYNN.US,D,20110323,000000,84.504,86.348,82.979,86.15,2704903,0
+WYNN.US,D,20110324,000000,86.89,88.894,86.696,88.484,2997366,0
+WYNN.US,D,20110325,000000,89.896,91.57,89.048,90.473,2958568,0
+WYNN.US,D,20110328,000000,90.945,90.981,88.762,89.11,2176405,0
+WYNN.US,D,20110329,000000,89.155,90.453,88.315,89.655,1601503,0
+WYNN.US,D,20110330,000000,89.987,90.981,89.415,90.935,2020378,0
+WYNN.US,D,20110331,000000,90.434,91.135,89.092,90.552,2005630,0
+WYNN.US,D,20110401,000000,92.684,96.738,92.393,94.713,5349858,0
+WYNN.US,D,20110404,000000,96.333,97.181,94.238,94.676,3117869,0
+WYNN.US,D,20110405,000000,94.372,95.67,93.782,94.817,2377254,0
+WYNN.US,D,20110406,000000,96.159,97.648,94.257,95.66,3059954,0
+WYNN.US,D,20110407,000000,95.91,97.121,94.808,96.419,2306874,0
+WYNN.US,D,20110408,000000,96.681,96.912,93.866,94.431,2284912,0
+WYNN.US,D,20110411,000000,94.772,95.24,93.193,94,1630396,0
+WYNN.US,D,20110412,000000,92.918,93.523,91.91,92.676,1717081,0
+WYNN.US,D,20110413,000000,94.106,96.641,93.763,96.245,2862631,0
+WYNN.US,D,20110414,000000,95.269,96.545,94.981,96.129,1953432,0
+WYNN.US,D,20110415,000000,96.159,99.98,95.843,98.621,4159182,0
+WYNN.US,D,20110418,000000,97.306,100.54,95.66,100.07,3955303,0
+WYNN.US,D,20110419,000000,100.57,100.65,97.511,98.94,3904813,0
+WYNN.US,D,20110420,000000,102.37,106.68,101.85,105.34,7733801,0
+WYNN.US,D,20110421,000000,104.62,106.32,103.48,105.2,2498232,0
+WYNN.US,D,20110425,000000,105.57,105.95,103.68,104.82,1868065,0
+WYNN.US,D,20110426,000000,105.03,105.22,103.32,104.13,2317799,0
+WYNN.US,D,20110427,000000,104.59,105.12,102.87,104.52,2091742,0
+WYNN.US,D,20110428,000000,104.38,104.94,102.36,103.78,2236930,0
+WYNN.US,D,20110429,000000,103.9,106.63,103.19,105.17,4136421,0
+WYNN.US,D,20110502,000000,106.01,108.42,105.23,105.68,3221361,0
+WYNN.US,D,20110503,000000,105.54,106.13,103.16,104.39,2033087,0
+WYNN.US,D,20110504,000000,104.13,104.13,100.5,102.29,2894478,0
+WYNN.US,D,20110505,000000,101.51,104.61,101.08,102.7,2153568,0
+WYNN.US,D,20110506,000000,103.99,105.33,102.93,103.15,1976484,0
+WYNN.US,D,20110509,000000,103.27,105,103.27,103.43,1760348,0
+WYNN.US,D,20110510,000000,104,107.31,103.81,107.01,3175811,0
+WYNN.US,D,20110511,000000,106.66,108.45,104.97,106.22,2925947,0
+WYNN.US,D,20110512,000000,105.46,106.13,104.48,104.94,2340305,0
+WYNN.US,D,20110513,000000,105.24,106.87,104.15,104.53,2162762,0
+WYNN.US,D,20110516,000000,104.65,105.27,99.92,100.43,4002822,0
+WYNN.US,D,20110517,000000,100.45,102.36,100.1,102.07,3016015,0
+WYNN.US,D,20110518,000000,102.32,105.38,101.74,104.97,2797163,0
+WYNN.US,D,20110519,000000,105.78,106.22,104.36,105.08,2205737,0
+WYNN.US,D,20110520,000000,104.54,105.15,103.27,103.61,1873622,0
+WYNN.US,D,20110523,000000,101.97,102.4,100.16,101.83,2535254,0
+WYNN.US,D,20110524,000000,102.72,102.73,100.6,101.33,1528742,0
+WYNN.US,D,20110525,000000,101.35,102.85,100.51,102.3,2308711,0
+WYNN.US,D,20110526,000000,102.29,104.18,102,103.88,1823403,0
+WYNN.US,D,20110527,000000,103.74,105.4,103.74,104.62,1716268,0
+WYNN.US,D,20110531,000000,105.64,106.56,104.16,104.71,1877898,0
+WYNN.US,D,20110601,000000,104.61,107.06,103.95,104.24,3307324,0
+WYNN.US,D,20110602,000000,104.59,105.34,102.47,104.52,2253605,0
+WYNN.US,D,20110603,000000,103.47,104.26,101.86,102.48,2407932,0
+WYNN.US,D,20110606,000000,102.4,103.46,100.92,100.98,2155665,0
+WYNN.US,D,20110607,000000,101.71,102.19,97.268,97.288,4528463,0
+WYNN.US,D,20110608,000000,97.335,98.465,95.89,96.197,3886116,0
+WYNN.US,D,20110609,000000,96.197,96.985,95.544,96.612,3051612,0
+WYNN.US,D,20110610,000000,96.074,96.352,93.84,94.332,3178691,0
+WYNN.US,D,20110613,000000,94.44,95.364,91.873,92.739,3292898,0
+WYNN.US,D,20110614,000000,94.676,95.66,93.934,95.086,1992506,0
+WYNN.US,D,20110615,000000,93.745,95.163,92.568,93.148,2145213,0
+WYNN.US,D,20110616,000000,92.797,93.953,91.589,92.862,2714559,0
+WYNN.US,D,20110617,000000,94.847,95.392,92.403,92.484,2968094,0
+WYNN.US,D,20110620,000000,92.383,95.049,91.752,94.515,2504601,0
+WYNN.US,D,20110621,000000,94.782,97.784,94.44,96.777,2344260,0
+WYNN.US,D,20110622,000000,96.197,97.482,95.001,95.096,1614511,0
+WYNN.US,D,20110623,000000,93.885,94.991,92.139,94.943,2702460,0
+WYNN.US,D,20110624,000000,94.981,95.172,93.052,93.848,1848205,0
+WYNN.US,D,20110627,000000,93.496,96.612,93.09,95.996,2154378,0
+WYNN.US,D,20110628,000000,96.468,100.03,96.468,99.64,2750958,0
+WYNN.US,D,20110629,000000,101.36,101.51,99.257,100.2,2480624,0
+WYNN.US,D,20110630,000000,100.75,104.25,100.38,102.59,2808144,0
+WYNN.US,D,20110701,000000,103.28,107.56,102.58,106.92,3601261,0
+WYNN.US,D,20110705,000000,107.17,108.24,106.07,108.04,2167224,0
+WYNN.US,D,20110706,000000,107.92,110.16,107.3,109.56,2505226,0
+WYNN.US,D,20110707,000000,110.87,113.76,110.87,112.57,2697524,0
+WYNN.US,D,20110708,000000,111.08,115.58,110.54,115.16,3071342,0
+WYNN.US,D,20110711,000000,113.76,114.76,111.45,112.06,2801854,0
+WYNN.US,D,20110712,000000,112.35,114,111.71,112.11,2434743,0
+WYNN.US,D,20110713,000000,113.36,114.2,111.37,111.73,2392320,0
+WYNN.US,D,20110714,000000,112.24,114.16,111.87,113.46,2549111,0
+WYNN.US,D,20110715,000000,114.56,116.3,113.03,116.24,2559964,0
+WYNN.US,D,20110718,000000,116.52,118.15,115.62,117.84,4626799,0
+WYNN.US,D,20110719,000000,121.14,123.34,114.85,115.98,8162074,0
+WYNN.US,D,20110720,000000,116.56,116.63,112.7,114.47,3037997,0
+WYNN.US,D,20110721,000000,115.3,117.55,114.53,117.01,2566159,0
+WYNN.US,D,20110722,000000,116.71,119.28,116.5,118.12,2748752,0
+WYNN.US,D,20110725,000000,116.99,117.93,116.7,117.65,1509637,0
+WYNN.US,D,20110726,000000,117.91,118.23,116.92,117.66,1204530,0
+WYNN.US,D,20110727,000000,117.74,118.02,113.31,114.12,2695226,0
+WYNN.US,D,20110728,000000,114.12,114.55,111.11,111.41,3378080,0
+WYNN.US,D,20110729,000000,109.92,111.29,107.27,110.16,3540294,0
+WYNN.US,D,20110801,000000,113.08,113.44,109.36,110.55,3551121,0
+WYNN.US,D,20110802,000000,110.1,111.16,105,105.26,3772222,0
+WYNN.US,D,20110803,000000,105.7,108.94,102.43,108.75,4576866,0
+WYNN.US,D,20110804,000000,106.86,107.5,101.08,101.12,4633381,0
+WYNN.US,D,20110805,000000,103.04,103.48,95.22,100.3,6123274,0
+WYNN.US,D,20110808,000000,96.333,98.651,88.66,90.989,6278624,0
+WYNN.US,D,20110809,000000,93.08,100.31,89.672,100.12,6587165,0
+WYNN.US,D,20110810,000000,97.238,101.71,95.401,96.525,5838319,0
+WYNN.US,D,20110811,000000,98.149,102.58,94.8,101.03,4478589,0
+WYNN.US,D,20110812,000000,104.11,105.18,101.37,104.17,4100519,0
+WYNN.US,D,20110815,000000,104.93,107.26,104.18,106.9,2309919,0
+WYNN.US,D,20110816,000000,106.05,107.12,103.14,105.3,2907066,0
+WYNN.US,D,20110817,000000,106,107.83,104.43,105.82,4014131,0
+WYNN.US,D,20110818,000000,102.05,102.43,96.129,97.472,5683358,0
+WYNN.US,D,20110819,000000,94.8,99.52,93.268,94.171,4735456,0
+WYNN.US,D,20110822,000000,96.912,97.375,92.71,93.157,3471245,0
+WYNN.US,D,20110823,000000,93.895,99.108,92.522,99.039,3328413,0
+WYNN.US,D,20110824,000000,98.573,101.25,97.092,100.27,3403925,0
+WYNN.US,D,20110825,000000,100.55,101.42,97.706,98.327,2997877,0
+WYNN.US,D,20110826,000000,97.375,101.29,96.545,100.57,2419018,0
+WYNN.US,D,20110829,000000,102.22,105.45,101.68,105.44,2262670,0
+WYNN.US,D,20110830,000000,104.93,110.74,104.41,110.04,4519334,0
+WYNN.US,D,20110831,000000,111.1,112.16,109.63,110.91,4023082,0
+WYNN.US,D,20110901,000000,111.75,113.04,108.86,109.56,3045512,0
+WYNN.US,D,20110902,000000,106.73,107.29,104.66,106.02,1899439,0
+WYNN.US,D,20110906,000000,102.81,107.12,101.99,106.72,2582898,0
+WYNN.US,D,20110907,000000,110,110.1,108,109.42,2307678,0
+WYNN.US,D,20110908,000000,108.65,111.33,107.71,109.29,2823461,0
+WYNN.US,D,20110909,000000,108.33,109.57,105.27,106.4,2302364,0
+WYNN.US,D,20110912,000000,107,111.02,105.57,108.72,4801697,0
+WYNN.US,D,20110913,000000,108.66,108.74,105.78,108.04,3428203,0
+WYNN.US,D,20110914,000000,108.55,109.25,105.9,106.56,3576262,0
+WYNN.US,D,20110915,000000,107.54,108.18,104.05,107.24,4006557,0
+WYNN.US,D,20110916,000000,107.97,109.44,106.65,109.04,4669453,0
+WYNN.US,D,20110919,000000,107.46,114.42,105.99,113.47,3761417,0
+WYNN.US,D,20110920,000000,114,115.65,109.47,109.84,4597093,0
+WYNN.US,D,20110921,000000,111.25,112.19,105.42,105.5,4099690,0
+WYNN.US,D,20110922,000000,101.08,102.88,96.487,99.65,6214962,0
+WYNN.US,D,20110923,000000,99.247,102.23,98.96,99.406,3510730,0
+WYNN.US,D,20110926,000000,100.63,100.67,91.818,98.041,7207053,0
+WYNN.US,D,20110927,000000,100.49,103.53,99.77,100.37,4165395,0
+WYNN.US,D,20110928,000000,101.42,102.48,96.883,97.151,3339074,0
+WYNN.US,D,20110929,000000,99.51,99.99,86.316,89.996,11178338,0
+WYNN.US,D,20110930,000000,87.282,89.424,80.078,82.495,13168484,0
+WYNN.US,D,20111003,000000,80.215,82.688,77.262,79.332,8425191,0
+WYNN.US,D,20111004,000000,80.327,85.306,77.721,85.125,8605421,0
+WYNN.US,D,20111005,000000,83.83,86.227,82.47,85.983,5591629,0
+WYNN.US,D,20111006,000000,89.029,95.134,88.643,95.039,10006817,0
+WYNN.US,D,20111007,000000,97.618,98.811,91.725,92.522,6462966,0
+WYNN.US,D,20111010,000000,94.401,100.19,94.286,100.16,6459264,0
+WYNN.US,D,20111011,000000,99.148,101.05,97.502,98.761,5406322,0
+WYNN.US,D,20111012,000000,99.85,100.62,98.031,98.722,4244095,0
+WYNN.US,D,20111013,000000,98.101,98.851,93.09,94.125,8469018,0
+WYNN.US,D,20111014,000000,96.275,96.622,92.531,96.39,5585101,0
+WYNN.US,D,20111017,000000,95.978,99.108,95.458,96.622,4951015,0
+WYNN.US,D,20111018,000000,95.086,99.346,92.759,98.692,6351764,0
+WYNN.US,D,20111019,000000,98.031,99.85,92.824,93.371,8572462,0
+WYNN.US,D,20111020,000000,88.953,89.886,85.735,88.44,9426722,0
+WYNN.US,D,20111021,000000,89.317,90.006,84.133,86.302,7894413,0
+WYNN.US,D,20111024,000000,88.096,91.715,87.935,91.505,9262138,0
+WYNN.US,D,20111025,000000,90.696,91.742,88.166,88.298,3845379,0
+WYNN.US,D,20111026,000000,90.626,92.224,87.272,91.752,4558890,0
+WYNN.US,D,20111027,000000,96.103,99.178,94.315,98.101,7613121,0
+WYNN.US,D,20111028,000000,98.89,101.92,97.559,98.94,5566777,0
+WYNN.US,D,20111031,000000,97.482,99.217,95.468,95.534,3022644,0
+WYNN.US,D,20111101,000000,92.769,94.228,91.376,92.531,3904251,0
+WYNN.US,D,20111102,000000,95.987,98.337,94.458,95.354,5209388,0
+WYNN.US,D,20111103,000000,96.709,97.101,92.872,96.197,3639817,0
+WYNN.US,D,20111104,000000,95.116,96.728,94.286,94.694,2694130,0
+WYNN.US,D,20111107,000000,94.506,95.172,91.514,92.615,5330993,0
+WYNN.US,D,20111108,000000,93.693,94.059,91.186,92.833,3010429,0
+WYNN.US,D,20111109,000000,90.645,91.882,88.643,89.146,3435502,0
+WYNN.US,D,20111110,000000,90.057,90.3,84.464,86.028,6946717,0
+WYNN.US,D,20111111,000000,86.89,90.483,85.802,90.264,4307609,0
+WYNN.US,D,20111114,000000,89.978,92.788,89.459,89.941,3817598,0
+WYNN.US,D,20111115,000000,89.708,92.805,89.001,91.992,2843888,0
+WYNN.US,D,20111116,000000,90.787,91.406,88.45,88.668,3958360,0
+WYNN.US,D,20111117,000000,89.589,89.824,85.744,86.899,14303438,0
+WYNN.US,D,20111118,000000,87.613,88.591,86.203,87.595,3315879,0
+WYNN.US,D,20111121,000000,86.393,87.054,82.596,84.08,4949786,0
+WYNN.US,D,20111122,000000,82.888,85.657,82.581,84.704,3408318,0
+WYNN.US,D,20111123,000000,83.527,84.402,80.81,81.021,3777994,0
+WYNN.US,D,20111125,000000,80.412,82.355,80.105,80.294,1386306,0
+WYNN.US,D,20111128,000000,84.322,86.994,84.3,85.983,3335181,0
+WYNN.US,D,20111129,000000,85.768,86.273,82.528,82.635,2857643,0
+WYNN.US,D,20111130,000000,87.117,90.499,86.767,90.453,5733467,0
+WYNN.US,D,20111201,000000,89.913,91.266,88.22,89.252,2403758,0
+WYNN.US,D,20111202,000000,90.981,91.153,88.727,88.835,2097420,0
+WYNN.US,D,20111205,000000,90.473,90.715,87.054,88.255,3255744,0
+WYNN.US,D,20111206,000000,87.867,88.44,84.78,85.284,4096146,0
+WYNN.US,D,20111207,000000,84.402,85.939,82.528,85.571,2897357,0
+WYNN.US,D,20111208,000000,85.111,86.15,82.528,82.665,2543930,0
+WYNN.US,D,20111209,000000,83.46,83.938,81.499,83.176,5613391,0
+WYNN.US,D,20111212,000000,82.168,82.505,81.028,81.807,2425304,0
+WYNN.US,D,20111213,000000,82.026,82.896,77.851,78.333,3683578,0
+WYNN.US,D,20111214,000000,78.034,78.386,76.28,76.745,3666742,0
+WYNN.US,D,20111215,000000,77.585,78.996,75.793,78.466,3508977,0
+WYNN.US,D,20111216,000000,79.04,80.474,78.717,79.265,3095373,0
+WYNN.US,D,20111219,000000,79.905,81.516,76.451,76.674,2528153,0
+WYNN.US,D,20111220,000000,78.386,80.818,78.194,80.713,2634807,0
+WYNN.US,D,20111221,000000,80.232,81.323,78.776,80.982,2737640,0
+WYNN.US,D,20111222,000000,81.087,81.516,79.954,81.058,1878342,0
+WYNN.US,D,20111223,000000,81.005,82.576,80.96,82.528,1847940,0
+WYNN.US,D,20111227,000000,82.948,85.862,82.048,85.179,3317635,0
+WYNN.US,D,20111228,000000,85.193,85.343,81.845,81.943,2658710,0
+WYNN.US,D,20111229,000000,82.273,83.19,81.424,82.782,1986007,0
+WYNN.US,D,20111230,000000,82.73,84.215,82.303,82.896,1847881,0
+WYNN.US,D,20120103,000000,85.88,86.88,84.254,85.51,2709300,0
+WYNN.US,D,20120104,000000,85.132,85.527,83.969,84.038,2297992,0
+WYNN.US,D,20120105,000000,83.608,83.616,82.018,83.162,2995383,0
+WYNN.US,D,20120106,000000,83.404,83.417,80.069,80.232,4077526,0
+WYNN.US,D,20120109,000000,80.578,81.028,79.438,80.009,2089921,0
+WYNN.US,D,20120110,000000,81.898,82.004,80.157,80.676,2263860,0
+WYNN.US,D,20120111,000000,80.279,84.147,80.228,83.942,3451064,0
+WYNN.US,D,20120112,000000,80.265,83.234,78.496,82.374,9295664,0
+WYNN.US,D,20120113,000000,81.268,82.775,80.495,80.917,3521204,0
+WYNN.US,D,20120117,000000,82.927,85.292,82.798,83.95,4611035,0
+WYNN.US,D,20120118,000000,84.238,87.935,84.03,87.638,3969705,0
+WYNN.US,D,20120119,000000,89.119,89.341,87.037,88.044,2870412,0
+WYNN.US,D,20120120,000000,87.99,88.351,86.412,86.635,2024323,0
+WYNN.US,D,20120123,000000,86.854,89.708,86.758,87.99,3320555,0
+WYNN.US,D,20120124,000000,87.613,89.518,86.854,88.876,3330974,0
+WYNN.US,D,20120125,000000,88.933,90.915,88.131,90.345,3204472,0
+WYNN.US,D,20120126,000000,91.266,92.494,88.788,89.397,2725527,0
+WYNN.US,D,20120127,000000,89.278,90.032,88.634,89.332,1881931,0
+WYNN.US,D,20120130,000000,87.262,87.463,84.149,86.585,3853056,0
+WYNN.US,D,20120131,000000,87.876,88.273,86.178,86.454,2185259,0
+WYNN.US,D,20120201,000000,88.051,89.164,86.899,88.351,4353624,0
+WYNN.US,D,20120202,000000,88.923,90.635,87.857,90.606,5651971,0
+WYNN.US,D,20120203,000000,87.935,87.953,85.819,86.264,9685039,0
+WYNN.US,D,20120206,000000,85.752,86.178,84.063,84.65,4407807,0
+WYNN.US,D,20120207,000000,84.401,85.862,84.401,84.53,2512845,0
+WYNN.US,D,20120208,000000,84.978,86.028,84.562,86.011,3106539,0
+WYNN.US,D,20120209,000000,86.339,86.505,84.938,85.224,2858794,0
+WYNN.US,D,20120210,000000,84.401,85.682,84.043,84.929,2143975,0
+WYNN.US,D,20120213,000000,84.944,84.969,82.526,82.948,4977132,0
+WYNN.US,D,20120214,000000,82.752,84.298,82.286,83.777,2808032,0
+WYNN.US,D,20120215,000000,83.99,84.969,83.701,83.965,2985841,0
+WYNN.US,D,20120216,000000,84.092,85.089,83.379,84.916,2229167,0
+WYNN.US,D,20120217,000000,86.074,86.55,84.75,84.929,2806549,0
+WYNN.US,D,20120221,000000,89.424,91.633,88.914,89.987,11075786,0
+WYNN.US,D,20120222,000000,89.317,90.543,88.323,88.727,3106267,0
+WYNN.US,D,20120223,000000,88.69,89.029,87.262,87.679,2513975,0
+WYNN.US,D,20120224,000000,88.131,90.057,88.029,89.001,2769393,0
+WYNN.US,D,20120227,000000,88.484,88.634,87.671,87.811,2565664,0
+WYNN.US,D,20120228,000000,87.62,88.306,86.742,86.742,4124484,0
+WYNN.US,D,20120229,000000,87.803,90.317,87.463,89.341,5981701,0
+WYNN.US,D,20120301,000000,90.444,92.983,90.153,91.992,5723471,0
+WYNN.US,D,20120302,000000,93.249,99.94,92.842,95.93,18765907,0
+WYNN.US,D,20120305,000000,95.496,96.439,92.206,92.522,4193176,0
+WYNN.US,D,20120306,000000,90.416,91.016,89.388,89.968,3172263,0
+WYNN.US,D,20120307,000000,91.376,92.953,91.348,92.168,2337809,0
+WYNN.US,D,20120308,000000,93.342,93.655,92.345,92.983,2788122,0
+WYNN.US,D,20120309,000000,93.157,93.43,90.626,91.042,2727764,0
+WYNN.US,D,20120312,000000,91.266,92.383,90.508,91.229,2456645,0
+WYNN.US,D,20120313,000000,93.727,95.134,93.468,94.458,3967283,0
+WYNN.US,D,20120314,000000,94.762,95.364,94.351,95.02,2277438,0
+WYNN.US,D,20120315,000000,94.506,97.111,94.486,96.459,2624163,0
+WYNN.US,D,20120316,000000,96.632,97.248,95.19,95.699,2467523,0
+WYNN.US,D,20120319,000000,95.401,98.523,95.401,97.414,2637735,0
+WYNN.US,D,20120320,000000,96.496,96.985,94.991,96.468,2364829,0
+WYNN.US,D,20120321,000000,96.612,97.933,96.236,97.151,2203025,0
+WYNN.US,D,20120322,000000,96.459,97.875,94.934,95.575,1799074,0
+WYNN.US,D,20120323,000000,95.881,96.045,94.847,95.392,1450024,0
+WYNN.US,D,20120326,000000,96.236,98.87,96.12,97.973,3666096,0
+WYNN.US,D,20120327,000000,97.822,98.307,96.965,97.092,2058383,0
+WYNN.US,D,20120328,000000,97.248,97.258,93.763,95.144,2880718,0
+WYNN.US,D,20120329,000000,94.201,94.515,92.595,94.181,2018907,0
+WYNN.US,D,20120330,000000,94.991,95.392,93.258,94.145,1711530,0
+WYNN.US,D,20120402,000000,94.01,96.227,93.655,94.553,1920372,0
+WYNN.US,D,20120403,000000,94.238,95.804,94.238,94.703,1352560,0
+WYNN.US,D,20120404,000000,93.581,94.332,92.993,93.249,1583708,0
+WYNN.US,D,20120405,000000,93.029,95.23,93.029,94.837,1033560,0
+WYNN.US,D,20120409,000000,92.983,94.219,92.577,93.627,1906082,0
+WYNN.US,D,20120410,000000,93.875,94.916,91.016,92.028,2954044,0
+WYNN.US,D,20120411,000000,93.201,95.19,93.13,93.673,2593785,0
+WYNN.US,D,20120412,000000,94.171,96.352,93.953,95.163,3114636,0
+WYNN.US,D,20120413,000000,94.496,95.525,93.6,94.553,1389813,0
+WYNN.US,D,20120416,000000,94.496,94.676,92.833,92.973,1818675,0
+WYNN.US,D,20120417,000000,93.812,94.6,92.993,94.05,2317018,0
+WYNN.US,D,20120418,000000,97.034,99.85,96.826,98.169,5285096,0
+WYNN.US,D,20120419,000000,98.553,99.366,97.288,97.638,2388446,0
+WYNN.US,D,20120420,000000,98.613,98.613,97.151,97.238,2076833,0
+WYNN.US,D,20120423,000000,96.015,96.015,94.01,94.401,2445003,0
+WYNN.US,D,20120424,000000,94.161,94.906,93.6,94,1489895,0
+WYNN.US,D,20120425,000000,96.207,97.355,94.837,97.161,3764031,0
+WYNN.US,D,20120426,000000,98.041,101.23,96.381,101.09,4732098,0
+WYNN.US,D,20120427,000000,101.37,102.98,100.89,101.78,2747836,0
+WYNN.US,D,20120430,000000,101.44,102,98.337,100.52,2441083,0
+WYNN.US,D,20120501,000000,100.09,102.38,99.85,101.54,2042978,0
+WYNN.US,D,20120502,000000,104,104.21,100.6,100.71,5203315,0
+WYNN.US,D,20120503,000000,100.82,101.19,97.885,98.385,2306134,0
+WYNN.US,D,20120504,000000,96.975,97.638,95.689,96.025,2948457,0
+WYNN.US,D,20120507,000000,95.096,96.169,94.03,94.36,3948069,0
+WYNN.US,D,20120508,000000,92.872,92.881,87.679,89.861,6151012,0
+WYNN.US,D,20120509,000000,88.131,88.755,85.88,86.949,4405350,0
+WYNN.US,D,20120510,000000,88.191,88.369,85.322,85.354,3238771,0
+WYNN.US,D,20120511,000000,84.738,86.959,84.071,85.087,3266076,0
+WYNN.US,D,20120514,000000,83.662,83.8,81.354,81.466,4265379,0
+WYNN.US,D,20120515,000000,81.551,82.361,80.026,80.225,3456300,0
+WYNN.US,D,20120516,000000,80.746,81.657,78.993,79.181,3127062,0
+WYNN.US,D,20120517,000000,79.403,80.286,76.679,76.893,2945068,0
+WYNN.US,D,20120518,000000,77.265,80.785,76.779,77.196,4051170,0
+WYNN.US,D,20120521,000000,77.569,79.014,74.409,78.885,4280217,0
+WYNN.US,D,20120522,000000,78.673,79.741,77.031,78.111,2960140,0
+WYNN.US,D,20120523,000000,77.408,78.848,76.494,78.5,2534763,0
+WYNN.US,D,20120524,000000,79.256,79.86,77.316,78.174,1795388,0
+WYNN.US,D,20120525,000000,78.035,79.058,76.863,77.274,1825826,0
+WYNN.US,D,20120529,000000,78.423,80.121,78.174,79.22,1974095,0
+WYNN.US,D,20120530,000000,80.075,80.377,78.061,79.172,3744611,0
+WYNN.US,D,20120531,000000,78.825,79.107,75.856,78.029,3724438,0
+WYNN.US,D,20120601,000000,75.576,76.151,73.091,73.743,4418118,0
+WYNN.US,D,20120604,000000,73.568,74.742,72.562,74.341,3466781,0
+WYNN.US,D,20120605,000000,73.743,76.71,73.455,76.479,3838440,0
+WYNN.US,D,20120606,000000,77.484,79.279,77.325,78.688,2873482,0
+WYNN.US,D,20120607,000000,80.179,81.028,77.478,77.725,2391844,0
+WYNN.US,D,20120608,000000,77.196,79.043,76.479,78.913,1716911,0
+WYNN.US,D,20120611,000000,79.633,80.006,75.272,75.373,4261249,0
+WYNN.US,D,20120612,000000,76.695,77.017,75.272,76.842,3462527,0
+WYNN.US,D,20120613,000000,76.273,77.445,75.696,75.876,2460840,0
+WYNN.US,D,20120614,000000,74.894,76.572,74.393,76.098,2627659,0
+WYNN.US,D,20120615,000000,75.719,76.151,75.023,75.373,2420485,0
+WYNN.US,D,20120618,000000,74.894,76.485,74.22,75.976,2264702,0
+WYNN.US,D,20120619,000000,76.29,79.575,76.29,79.15,2821431,0
+WYNN.US,D,20120620,000000,79.785,79.854,77.998,79.43,2053909,0
+WYNN.US,D,20120621,000000,79.633,81.459,77.205,77.282,3951392,0
+WYNN.US,D,20120622,000000,77.718,78.864,77.12,78.24,3177918,0
+WYNN.US,D,20120625,000000,76.719,77.801,76.485,77.289,1886204,0
+WYNN.US,D,20120626,000000,77.009,77.948,76.069,77.274,2696713,0
+WYNN.US,D,20120627,000000,77.831,78.5,77.213,77.546,2442591,0
+WYNN.US,D,20120628,000000,77.017,78.183,76.03,77.249,2367318,0
+WYNN.US,D,20120629,000000,78.967,79.514,77.917,78.543,2968214,0
+WYNN.US,D,20120702,000000,77.696,79.188,76.929,77.356,2560624,0
+WYNN.US,D,20120703,000000,77.242,77.772,76.233,76.899,1782069,0
+WYNN.US,D,20120705,000000,76.473,77.47,74.544,77.104,3738998,0
+WYNN.US,D,20120706,000000,76.392,76.487,74.994,76.248,3148862,0
+WYNN.US,D,20120709,000000,75.644,76.629,75.158,75.735,2954442,0
+WYNN.US,D,20120710,000000,76.182,77.009,75.327,75.9,3542568,0
+WYNN.US,D,20120711,000000,75.688,77.983,75.293,76.21,2924568,0
+WYNN.US,D,20120712,000000,75.395,75.926,73.047,73.264,3707468,0
+WYNN.US,D,20120713,000000,73.325,73.455,72.017,72.864,3418981,0
+WYNN.US,D,20120716,000000,72.722,73.987,72.191,73.031,2758719,0
+WYNN.US,D,20120717,000000,73.798,74.418,72.382,73.726,3062532,0
+WYNN.US,D,20120718,000000,72.886,76.441,71.576,72.918,6851503,0
+WYNN.US,D,20120719,000000,73.104,75.824,72.605,75.465,2953409,0
+WYNN.US,D,20120720,000000,74.653,75.68,73.632,73.69,2450188,0
+WYNN.US,D,20120723,000000,72.138,72.319,71.188,71.955,2453038,0
+WYNN.US,D,20120724,000000,72.457,72.691,69.683,70.425,3511773,0
+WYNN.US,D,20120725,000000,70.578,71.188,69.352,70.267,2277958,0
+WYNN.US,D,20120726,000000,70.631,70.754,68.233,70.502,4297562,0
+WYNN.US,D,20120727,000000,71.118,72.215,70.937,72.031,2640578,0
+WYNN.US,D,20120730,000000,71.889,73.525,71.339,71.987,2388002,0
+WYNN.US,D,20120731,000000,71.788,72.263,70.808,71.378,1878948,0
+WYNN.US,D,20120801,000000,72.634,72.992,71.653,72.558,2297212,0
+WYNN.US,D,20120802,000000,71.599,73.077,70.473,71.21,2370074,0
+WYNN.US,D,20120803,000000,72.444,73.382,72.336,72.753,1935878,0
+WYNN.US,D,20120806,000000,73.077,75.095,72.207,74.462,2037889,0
+WYNN.US,D,20120807,000000,75.672,79.181,75.23,78.145,4539910,0
+WYNN.US,D,20120808,000000,77.514,78.404,77.307,78.201,1778086,0
+WYNN.US,D,20120809,000000,77.919,78.525,77.124,77.3,1318907,0
+WYNN.US,D,20120810,000000,76.896,77.644,76.038,77.53,1647323,0
+WYNN.US,D,20120813,000000,76.83,77.47,75.796,76.234,1315688,0
+WYNN.US,D,20120814,000000,76.925,77.155,75.615,75.787,1196766,0
+WYNN.US,D,20120815,000000,75.649,76.516,75.443,76.296,1053507,0
+WYNN.US,D,20120816,000000,76.664,79.776,76.443,79.364,2882147,0
+WYNN.US,D,20120817,000000,79.776,80.231,78.959,79.789,1587742,0
+WYNN.US,D,20120820,000000,82.303,83.752,80.134,80.4,2535972,0
+WYNN.US,D,20120821,000000,80.438,81.845,79.819,80.256,2122174,0
+WYNN.US,D,20120822,000000,80.216,81.542,79.819,80.551,1909295,0
+WYNN.US,D,20120823,000000,80.787,81.236,80.026,80.056,1459227,0
+WYNN.US,D,20120824,000000,79.586,80.407,78.785,80.196,1691039,0
+WYNN.US,D,20120827,000000,80.803,80.932,79.571,80.301,1554762,0
+WYNN.US,D,20120828,000000,79.942,80.667,79.426,80.119,1482796,0
+WYNN.US,D,20120829,000000,80.134,80.459,78.918,79.882,1613311,0
+WYNN.US,D,20120830,000000,79.578,79.578,77.935,78.305,1351037,0
+WYNN.US,D,20120831,000000,79.029,79.979,78.3,78.548,1274764,0
+WYNN.US,D,20120904,000000,78.115,78.335,76.425,76.681,2386775,0
+WYNN.US,D,20120905,000000,76.575,77.005,75.619,75.84,2075837,0
+WYNN.US,D,20120906,000000,76.73,77.846,76.496,77.315,2880747,0
+WYNN.US,D,20120907,000000,77.66,79.066,77.435,78.224,3174172,0
+WYNN.US,D,20120910,000000,79.258,79.562,78.236,78.49,2191676,0
+WYNN.US,D,20120911,000000,77.963,80.103,77.879,79.789,1907447,0
+WYNN.US,D,20120912,000000,80.478,82.089,80.463,81.807,3219905,0
+WYNN.US,D,20120913,000000,81.274,84.069,81.078,83.767,2320629,0
+WYNN.US,D,20120914,000000,84.473,87.177,84.358,86.058,4533598,0
+WYNN.US,D,20120917,000000,86.928,87.698,85.233,85.629,1890563,0
+WYNN.US,D,20120918,000000,85.571,86.368,85.011,85.828,1445498,0
+WYNN.US,D,20120919,000000,86.219,88.615,85.853,88.077,3229348,0
+WYNN.US,D,20120920,000000,87.124,87.526,86.04,87.481,1769427,0
+WYNN.US,D,20120921,000000,87.935,87.935,86.348,87.081,3124048,0
+WYNN.US,D,20120924,000000,86.376,87.395,86.116,86.854,1382717,0
+WYNN.US,D,20120925,000000,87.928,88.668,86.437,86.742,2464803,0
+WYNN.US,D,20120926,000000,86.725,87.35,85.197,86.577,1417612,0
+WYNN.US,D,20120927,000000,86.959,88.484,86.256,87.885,2016533,0
+WYNN.US,D,20120928,000000,87.404,88.397,86.908,87.892,1411062,0
+WYNN.US,D,20121001,000000,88.323,89.708,87.533,88,1821099,0
+WYNN.US,D,20121002,000000,88.634,88.634,86.376,87.253,1859490,0
+WYNN.US,D,20121003,000000,87.671,88.123,86.862,87.463,964004,0
+WYNN.US,D,20121004,000000,86.696,87.404,85.175,86.811,2235668,0
+WYNN.US,D,20121005,000000,87.653,88.229,86.133,86.654,2858099,0
+WYNN.US,D,20121008,000000,86.227,86.523,85.269,85.786,1347903,0
+WYNN.US,D,20121009,000000,85.853,86.899,84.457,85.107,1536836,0
+WYNN.US,D,20121010,000000,85.394,86.187,83.709,84.524,1443093,0
+WYNN.US,D,20121011,000000,85.287,85.922,84.625,85.623,1425518,0
+WYNN.US,D,20121012,000000,86.339,87.533,86.04,86.654,1527891,0
+WYNN.US,D,20121015,000000,86.715,88.699,86.437,88.51,1588617,0
+WYNN.US,D,20121016,000000,88.985,90.58,88.563,89.689,2316947,0
+WYNN.US,D,20121017,000000,89.708,90.824,88.923,90.552,1602855,0
+WYNN.US,D,20121018,000000,90.645,90.998,89.351,90.066,1736026,0
+WYNN.US,D,20121019,000000,89.771,89.771,87.395,88.029,2149515,0
+WYNN.US,D,20121022,000000,86.968,88.69,86.968,87.91,1348816,0
+WYNN.US,D,20121023,000000,86.87,87.395,86.219,87.081,1516230,0
+WYNN.US,D,20121024,000000,86.829,88.323,85.135,85.494,2518357,0
+WYNN.US,D,20121025,000000,89.931,92.139,89.564,91.69,6900831,0
+WYNN.US,D,20121026,000000,92.513,92.531,89.886,90.57,4139150,0
+WYNN.US,D,20121031,000000,90.59,92.437,89.922,92.187,4434477,0
+WYNN.US,D,20121101,000000,92.326,94.161,90.424,93.581,2767019,0
+WYNN.US,D,20121102,000000,94.01,94.079,91.725,91.973,2405592,0
+WYNN.US,D,20121105,000000,92.943,93.325,90.335,90.935,2635154,0
+WYNN.US,D,20121106,000000,91.406,91.928,90.118,91.487,2052247,0
+WYNN.US,D,20121107,000000,90.57,91.459,89.504,90.525,1905477,0
+WYNN.US,D,20121108,000000,90.181,90.963,88.643,89.075,2051587,0
+WYNN.US,D,20121109,000000,88.431,89.589,88.247,88.351,1931306,0
+WYNN.US,D,20121112,000000,88.606,88.992,86.968,87.577,1397514,0
+WYNN.US,D,20121113,000000,87.099,88.45,86.09,87.185,2143457,0
+WYNN.US,D,20121114,000000,87.786,87.821,84.838,85.252,2571235,0
+WYNN.US,D,20121115,000000,85.205,86.116,84.259,85.245,1791633,0
+WYNN.US,D,20121116,000000,87.735,89.21,84.7,85.066,2470329,0
+WYNN.US,D,20121119,000000,86.513,87.49,85.544,86.256,1641315,0
+WYNN.US,D,20121120,000000,86.628,87.629,86.081,87.131,1173230,0
+WYNN.US,D,20121121,000000,86.935,88.298,86.935,88.077,1227191,0
+WYNN.US,D,20121123,000000,88.69,89.217,88.009,89.146,680355,0
+WYNN.US,D,20121126,000000,88.853,89.011,86.943,87.706,1462666,0
+WYNN.US,D,20121127,000000,87.359,89.27,87.359,88.273,1248409,0
+WYNN.US,D,20121128,000000,88.709,91.196,87.928,91.069,1778922,0
+WYNN.US,D,20121129,000000,91.312,92.437,90.103,91.34,1640352,0
+WYNN.US,D,20121130,000000,91.406,91.91,90.77,91.651,1175849,0
+WYNN.US,D,20121203,000000,92.121,94.332,92.121,92.474,1709317,0
+WYNN.US,D,20121204,000000,88.788,90.189,87.646,89.788,3662668,0
+WYNN.US,D,20121205,000000,89.762,90.291,88.885,89.645,1920563,0
+WYNN.US,D,20121206,000000,89.689,91.115,89.495,90.878,1248959,0
+WYNN.US,D,20121207,000000,91.125,91.827,88.976,89.896,1359413,0
+WYNN.US,D,20121210,000000,90.006,90.094,88.808,89.727,1176877,0
+WYNN.US,D,20121211,000000,90.705,91.125,89.1,89.527,1954797,0
+WYNN.US,D,20121212,000000,90.354,93.295,89.904,92.513,3152576,0
+WYNN.US,D,20121213,000000,92.446,93.885,92.28,93.11,1367497,0
+WYNN.US,D,20121214,000000,91.514,93.718,91.303,92.739,1590276,0
+WYNN.US,D,20121217,000000,92.769,93.43,91.69,92.684,1174062,0
+WYNN.US,D,20121218,000000,92.788,93.782,92.168,92.899,3235110,0
+WYNN.US,D,20121219,000000,92.73,94.315,92.178,92.653,1295635,0
+WYNN.US,D,20121220,000000,93.061,93.572,92.262,93.157,760665,0
+WYNN.US,D,20121221,000000,92.114,92.653,91.442,92.549,1322520,0
+WYNN.US,D,20121224,000000,92.243,92.531,91.135,91.734,355071,0
+WYNN.US,D,20121226,000000,91.809,92.131,90.416,90.963,626006,0
+WYNN.US,D,20121227,000000,91.229,91.386,88.817,90.508,1061315,0
+WYNN.US,D,20121228,000000,90.085,91.56,89.261,89.424,2648575,0
+WYNN.US,D,20121231,000000,89.341,91.742,88.976,91.715,1397996,0
+WYNN.US,D,20130102,000000,94.877,97.054,94.486,96.255,3050091,0
+WYNN.US,D,20130103,000000,96.661,98.722,96.487,97.325,2124074,0
+WYNN.US,D,20130104,000000,97.793,99.64,97.355,98.485,2611156,0
+WYNN.US,D,20130107,000000,98.435,99.475,98.051,98.811,1840820,0
+WYNN.US,D,20130108,000000,98.702,99.366,97.706,98.732,1197307,0
+WYNN.US,D,20130109,000000,98.97,100.87,98.811,99.089,2293250,0
+WYNN.US,D,20130110,000000,100.8,100.84,98.051,100.2,1793087,0
+WYNN.US,D,20130111,000000,99.8,100.55,99.267,100.29,1090842,0
+WYNN.US,D,20130114,000000,100.16,101,99.88,100.12,1064446,0
+WYNN.US,D,20130115,000000,100.01,101.08,99.69,100.95,1228625,0
+WYNN.US,D,20130116,000000,100.05,100.52,99.64,100.26,1015787,0
+WYNN.US,D,20130117,000000,100.69,100.97,99.65,100.64,1011384,0
+WYNN.US,D,20130118,000000,102.03,102.83,100.86,101.15,1658838,0
+WYNN.US,D,20130122,000000,100.78,101.65,100.03,101.38,921032,0
+WYNN.US,D,20130123,000000,101.47,101.89,100.09,100.4,1247808,0
+WYNN.US,D,20130124,000000,100.75,101.58,99.92,100.03,1690550,0
+WYNN.US,D,20130125,000000,100.34,101.4,100.05,101.06,1141679,0
+WYNN.US,D,20130128,000000,100.44,101.89,100.33,100.71,1145275,0
+WYNN.US,D,20130129,000000,100.49,101.08,99.346,99.8,1230962,0
+WYNN.US,D,20130130,000000,99.54,100.99,99.53,100.67,1503457,0
+WYNN.US,D,20130131,000000,102.32,103.53,100.52,102.08,3995382,0
+WYNN.US,D,20130201,000000,101.1,103.27,99.88,103.04,4435446,0
+WYNN.US,D,20130204,000000,102.05,103.53,101.57,101.73,1758888,0
+WYNN.US,D,20130205,000000,101.72,103.36,101.72,102.53,1275722,0
+WYNN.US,D,20130206,000000,99.019,101.78,98.603,100.51,3359373,0
+WYNN.US,D,20130207,000000,100.49,100.49,98.475,100.15,1738723,0
+WYNN.US,D,20130208,000000,100.69,103.51,100.68,103.16,1800414,0
+WYNN.US,D,20130211,000000,103.47,103.47,100.73,101.19,1625739,0
+WYNN.US,D,20130212,000000,101.58,101.91,100.68,100.82,989656,0
+WYNN.US,D,20130213,000000,101.61,102.11,100.57,100.58,1524917,0
+WYNN.US,D,20130214,000000,100.94,101.33,99.86,101.29,1079378,0
+WYNN.US,D,20130215,000000,101.12,101.54,100.3,101.08,1324036,0
+WYNN.US,D,20130219,000000,99.376,99.386,97.064,98.96,2313070,0
+WYNN.US,D,20130220,000000,98.781,99.396,95.632,95.833,2008926,0
+WYNN.US,D,20130221,000000,95.613,95.622,93.591,94.963,2025417,0
+WYNN.US,D,20130222,000000,95.477,96.874,94.524,96.439,1577520,0
+WYNN.US,D,20130225,000000,97.432,99.198,94.943,94.991,1977328,0
+WYNN.US,D,20130226,000000,95.163,95.622,93.183,94.934,1686833,0
+WYNN.US,D,20130227,000000,95.23,97.298,94.753,96.691,1764028,0
+WYNN.US,D,20130228,000000,96.361,98.022,96.103,96.103,1173195,0
+WYNN.US,D,20130301,000000,96.139,96.409,94.63,95.833,1266533,0
+WYNN.US,D,20130304,000000,95.506,96.555,94.61,95.824,1621849,0
+WYNN.US,D,20130305,000000,96.084,96.439,95.259,95.344,1167570,0
+WYNN.US,D,20130306,000000,95.679,97.248,95.19,96.409,1258132,0
+WYNN.US,D,20130307,000000,96.381,97.238,95.738,96.333,1016577,0
+WYNN.US,D,20130308,000000,97.014,97.199,95.92,96.449,1104859,0
+WYNN.US,D,20130311,000000,96.632,98.041,96.361,97.141,1498218,0
+WYNN.US,D,20130312,000000,96.864,96.995,95.863,96.975,1343044,0
+WYNN.US,D,20130313,000000,97.161,98.189,96.545,97.502,927393,0
+WYNN.US,D,20130314,000000,97.822,98.641,97.521,98.485,882342,0
+WYNN.US,D,20130315,000000,98.239,98.831,97.375,98.631,1904321,0
+WYNN.US,D,20130318,000000,97.569,100.12,97.208,98.732,1296427,0
+WYNN.US,D,20130319,000000,98.93,99.74,97.822,98.603,981882,0
+WYNN.US,D,20130320,000000,99.55,100.93,99.307,100.52,1104393,0
+WYNN.US,D,20130321,000000,100.28,101.01,99.54,99.54,800472,0
+WYNN.US,D,20130322,000000,100.12,101.03,99.63,100.35,933981,0
+WYNN.US,D,20130325,000000,101.01,102.44,99.87,99.99,2614010,0
+WYNN.US,D,20130326,000000,100.76,102.75,100.24,102.35,1322829,0
+WYNN.US,D,20130327,000000,101.82,102.28,100.91,102.02,973862,0
+WYNN.US,D,20130328,000000,102.12,103.08,101.42,102.89,1070728,0
+WYNN.US,D,20130401,000000,102.75,102.95,100.59,101.28,1180344,0
+WYNN.US,D,20130402,000000,101.78,102.11,100.69,101.34,1231695,0
+WYNN.US,D,20130403,000000,101.16,101.21,98.435,98.97,1416179,0
+WYNN.US,D,20130404,000000,99.098,99.118,97.521,97.658,1441739,0
+WYNN.US,D,20130405,000000,95.863,97.161,94.059,97.034,2899712,0
+WYNN.US,D,20130408,000000,97.161,101.35,97.161,100.83,1780091,0
+WYNN.US,D,20130409,000000,101.35,102.53,100.79,101.55,1272996,0
+WYNN.US,D,20130410,000000,101.78,103.95,101.61,103.88,1099352,0
+WYNN.US,D,20130411,000000,103.96,105.38,103.79,104.51,1579687,0
+WYNN.US,D,20130412,000000,104.38,106.36,104.03,105.65,1519167,0
+WYNN.US,D,20130415,000000,104.81,105.37,101.27,102.02,1833873,0
+WYNN.US,D,20130416,000000,102.75,104.74,102.75,104.42,1834826,0
+WYNN.US,D,20130417,000000,103.76,103.88,101.26,102.19,1654669,0
+WYNN.US,D,20130418,000000,102.58,103.02,100.46,101.87,1349211,0
+WYNN.US,D,20130419,000000,102.89,105.16,102.5,104.85,1573931,0
+WYNN.US,D,20130422,000000,105.22,105.73,104.17,105.52,1306219,0
+WYNN.US,D,20130423,000000,105.81,106.79,104.67,106.34,1741276,0
+WYNN.US,D,20130424,000000,106.87,108.54,106.79,108.12,1865758,0
+WYNN.US,D,20130425,000000,109.73,111.77,109.24,110.89,3377609,0
+WYNN.US,D,20130426,000000,111.29,112.01,110.02,111.37,2312282,0
+WYNN.US,D,20130429,000000,111.75,112.22,109.71,111.61,1489731,0
+WYNN.US,D,20130430,000000,112,113.05,111.44,112.86,1803342,0
+WYNN.US,D,20130501,000000,112.51,112.93,111.41,111.96,1332533,0
+WYNN.US,D,20130502,000000,112.74,113.8,111.84,112.3,1813526,0
+WYNN.US,D,20130503,000000,113.17,114.26,112.11,114.11,1890083,0
+WYNN.US,D,20130506,000000,114.15,115.36,113.46,114,1405818,0
+WYNN.US,D,20130507,000000,114.26,115.51,113.83,114.96,1285318,0
+WYNN.US,D,20130508,000000,115.13,115.85,114.31,114.96,870580,0
+WYNN.US,D,20130509,000000,114.52,116,113.64,115.53,2276610,0
+WYNN.US,D,20130510,000000,115.63,116.29,114.87,115.16,1020163,0
+WYNN.US,D,20130513,000000,115.25,116.26,114.45,116.23,1512190,0
+WYNN.US,D,20130514,000000,116.34,118.13,116.14,117.69,1107914,0
+WYNN.US,D,20130515,000000,117.39,117.9,115.06,115.72,1604449,0
+WYNN.US,D,20130516,000000,115.09,116.94,115.09,115.39,1156501,0
+WYNN.US,D,20130517,000000,116.4,117.27,116.02,116.72,1187405,0
+WYNN.US,D,20130520,000000,117.14,118.86,116.76,118.49,1321950,0
+WYNN.US,D,20130521,000000,118.59,119.38,117.15,117.93,892094,0
+WYNN.US,D,20130522,000000,118.54,120.04,116.63,117.26,1649757,0
+WYNN.US,D,20130523,000000,115.75,115.92,113.73,114.6,1763396,0
+WYNN.US,D,20130524,000000,113.53,114.59,113.02,114.19,1140472,0
+WYNN.US,D,20130528,000000,115.65,118.03,115.51,116.4,1251713,0
+WYNN.US,D,20130529,000000,116.24,116.74,114.13,114.62,1312075,0
+WYNN.US,D,20130530,000000,115.08,115.4,114.19,114.36,2963205,0
+WYNN.US,D,20130531,000000,113.56,115.13,112.52,112.52,1295607,0
+WYNN.US,D,20130603,000000,112.77,114.43,111.5,114.34,1581246,0
+WYNN.US,D,20130604,000000,114.18,114.64,112,113.28,1277606,0
+WYNN.US,D,20130605,000000,112.61,113.4,110.12,110.79,1353561,0
+WYNN.US,D,20130606,000000,110.54,111.93,110.12,111.71,1396037,0
+WYNN.US,D,20130607,000000,112.42,114.34,111.93,113.84,1334088,0
+WYNN.US,D,20130610,000000,114.23,116.27,113.85,115.06,1600433,0
+WYNN.US,D,20130611,000000,113.19,113.39,111.14,111.57,1674954,0
+WYNN.US,D,20130612,000000,112.19,112.85,110.5,110.86,1095802,0
+WYNN.US,D,20130613,000000,110.58,113.46,109.42,113.04,1374291,0
+WYNN.US,D,20130614,000000,112.6,113.5,111.29,111.89,1241550,0
+WYNN.US,D,20130617,000000,113.41,116.13,112.7,114.57,2644486,0
+WYNN.US,D,20130618,000000,114.98,116.26,114.72,115.34,1153492,0
+WYNN.US,D,20130619,000000,116.13,116.13,114,114.16,1004706,0
+WYNN.US,D,20130620,000000,113,113.03,108.16,109.43,3234716,0
+WYNN.US,D,20130621,000000,110.1,110.62,105.44,107.35,3885006,0
+WYNN.US,D,20130624,000000,104.84,105.15,100.87,102.77,4017483,0
+WYNN.US,D,20130625,000000,104.66,105.5,103.95,103.99,2517683,0
+WYNN.US,D,20130626,000000,105.56,107.18,104.83,105.34,2049948,0
+WYNN.US,D,20130627,000000,106.03,107.36,105.59,106.47,1222095,0
+WYNN.US,D,20130628,000000,106.97,107.68,106.54,106.62,1385743,0
+WYNN.US,D,20130701,000000,107.04,108.11,106.21,106.36,1307563,0
+WYNN.US,D,20130702,000000,106.29,106.95,103.43,104.46,2022327,0
+WYNN.US,D,20130703,000000,103.65,105.15,103.14,104.44,726307,0
+WYNN.US,D,20130705,000000,105.57,105.95,103.95,105.22,752542,0
+WYNN.US,D,20130708,000000,105.41,106.9,104.98,105.13,1759846,0
+WYNN.US,D,20130709,000000,105.33,105.89,103.85,104.81,1705372,0
+WYNN.US,D,20130710,000000,104.67,105.59,104.29,105.36,1200680,0
+WYNN.US,D,20130711,000000,107.21,109.69,106.06,108.99,2975107,0
+WYNN.US,D,20130712,000000,108.77,109.15,107.41,108.29,1678116,0
+WYNN.US,D,20130715,000000,108.29,109.98,108.12,109.27,1525124,0
+WYNN.US,D,20130716,000000,109.73,110.48,108.6,109.7,1325464,0
+WYNN.US,D,20130717,000000,110.23,110.47,108.4,108.87,1037986,0
+WYNN.US,D,20130718,000000,108.98,110.94,108.98,110.2,1151964,0
+WYNN.US,D,20130719,000000,110.36,110.36,109.29,110.19,1130268,0
+WYNN.US,D,20130722,000000,109.61,110.66,108.6,110.43,1728624,0
+WYNN.US,D,20130723,000000,110.25,110.61,108.79,108.88,1536249,0
+WYNN.US,D,20130724,000000,109.85,109.93,107.96,108.56,1541619,0
+WYNN.US,D,20130725,000000,108.55,109.02,106.32,107.78,1745321,0
+WYNN.US,D,20130726,000000,106.4,108.63,106.4,108.46,1377637,0
+WYNN.US,D,20130729,000000,106.71,110.11,106.65,108.66,1724203,0
+WYNN.US,D,20130730,000000,109.72,111.23,109.2,110.17,1456431,0
+WYNN.US,D,20130731,000000,111,111.55,109.81,110.23,1115483,0
+WYNN.US,D,20130801,000000,111.77,114.33,111.24,113.8,1828104,0
+WYNN.US,D,20130802,000000,113.81,116.06,112.95,115.79,1708884,0
+WYNN.US,D,20130805,000000,115.15,116.77,115.15,116.66,1213566,0
+WYNN.US,D,20130806,000000,116.66,117.11,114.76,115.24,1255082,0
+WYNN.US,D,20130807,000000,115.21,115.78,113.81,115.11,1384861,0
+WYNN.US,D,20130808,000000,115.48,116.86,114.7,116.31,1289038,0
+WYNN.US,D,20130809,000000,115.99,116.36,114.47,115.19,843683,0
+WYNN.US,D,20130812,000000,114.58,116.25,114.32,115.44,752894,0
+WYNN.US,D,20130813,000000,115.84,117.06,115.17,116.44,886644,0
+WYNN.US,D,20130814,000000,116.42,117.28,116.02,116.88,2720223,0
+WYNN.US,D,20130815,000000,115.96,116.44,114.82,115.99,1147094,0
+WYNN.US,D,20130816,000000,116.24,117.42,115.48,115.55,1014405,0
+WYNN.US,D,20130819,000000,115.38,117.85,115.11,116.07,1076441,0
+WYNN.US,D,20130820,000000,116.24,117.39,116.02,116.66,1491422,0
+WYNN.US,D,20130821,000000,116.02,117.31,115.24,115.97,1004546,0
+WYNN.US,D,20130822,000000,116.38,118.33,116.26,117.82,840521,0
+WYNN.US,D,20130823,000000,117.82,118.61,117.44,118.37,650582,0
+WYNN.US,D,20130826,000000,118.25,121.79,118.25,119.2,1543861,0
+WYNN.US,D,20130827,000000,117.76,118.39,115.71,116.1,1182721,0
+WYNN.US,D,20130828,000000,116.26,118.02,115.68,117.38,1205555,0
+WYNN.US,D,20130829,000000,117.17,119,117.01,118.32,878575,0
+WYNN.US,D,20130830,000000,119.67,119.7,117.7,118.35,840037,0
+WYNN.US,D,20130903,000000,118.65,119.99,117.84,118.16,1551000,0
+WYNN.US,D,20130904,000000,118.03,118.73,117.17,117.91,1690141,0
+WYNN.US,D,20130905,000000,118.11,119.68,117.81,119.01,847913,0
+WYNN.US,D,20130906,000000,119.87,120.21,117.8,119.64,1098579,0
+WYNN.US,D,20130909,000000,119.63,122.06,119.54,121.22,1224341,0
+WYNN.US,D,20130910,000000,122.16,125.02,121.98,124.47,1651739,0
+WYNN.US,D,20130911,000000,124.89,126.08,124.14,125.8,1371832,0
+WYNN.US,D,20130912,000000,125.97,126.13,124.04,124.8,651640,0
+WYNN.US,D,20130913,000000,125.19,125.75,124.17,125.38,556814,0
+WYNN.US,D,20130916,000000,126.66,127.25,124.86,125.1,1055447,0
+WYNN.US,D,20130917,000000,125.45,126.92,125.34,125.72,917027,0
+WYNN.US,D,20130918,000000,125.44,128,125.19,127.62,1332179,0
+WYNN.US,D,20130919,000000,128.27,129.25,127.43,128.88,1105058,0
+WYNN.US,D,20130920,000000,129.24,130,128.33,129.44,1669147,0
+WYNN.US,D,20130923,000000,129.28,129.81,128.6,129.28,1003229,0
+WYNN.US,D,20130924,000000,129.24,131.34,128.71,130.21,831894,0
+WYNN.US,D,20130925,000000,130.7,131.85,129.36,131.46,1934768,0
+WYNN.US,D,20130926,000000,131.76,133.29,131.67,133.19,1320342,0
+WYNN.US,D,20130927,000000,132.63,132.82,131.19,131.75,945166,0
+WYNN.US,D,20130930,000000,131.24,133.31,130.39,132.6,1280445,0
+WYNN.US,D,20131001,000000,131.6,133.56,131.55,133.48,2008876,0
+WYNN.US,D,20131002,000000,132.85,134.77,132.47,134.58,1127645,0
+WYNN.US,D,20131003,000000,134.89,135.37,132.71,134,2611188,0
+WYNN.US,D,20131004,000000,132.71,134.32,132.45,133.59,1194679,0
+WYNN.US,D,20131007,000000,132.64,133.93,131.86,132.64,1330295,0
+WYNN.US,D,20131008,000000,133.16,134.71,130.75,131.11,1844358,0
+WYNN.US,D,20131009,000000,132.08,132.57,129.91,131.54,1569759,0
+WYNN.US,D,20131010,000000,132.62,136.49,132.62,135.39,1590622,0
+WYNN.US,D,20131011,000000,135.35,139.09,135.35,138.93,1376462,0
+WYNN.US,D,20131014,000000,138.24,139.94,137.32,139.41,1057497,0
+WYNN.US,D,20131015,000000,139.9,141.92,138.59,139.45,2051320,0
+WYNN.US,D,20131016,000000,140.27,142.43,139.6,140.59,1195758,0
+WYNN.US,D,20131017,000000,140.44,141.64,139.37,141.31,1189520,0
+WYNN.US,D,20131018,000000,142.59,144.06,141.91,143.37,1207748,0
+WYNN.US,D,20131021,000000,143.8,144.55,143.11,144.39,1095611,0
+WYNN.US,D,20131022,000000,144.4,144.59,140.36,141.77,2070986,0
+WYNN.US,D,20131023,000000,141.49,141.95,138.58,138.8,1765625,0
+WYNN.US,D,20131024,000000,139.9,144.46,139.18,144.16,1806942,0
+WYNN.US,D,20131025,000000,140.15,140.86,136.59,140.25,3165839,0
+WYNN.US,D,20131028,000000,140.16,140.83,138,140.44,1410514,0
+WYNN.US,D,20131029,000000,140.84,140.84,139.07,140.77,888661,0
+WYNN.US,D,20131030,000000,141.77,143.4,140.09,141.38,1101743,0
+WYNN.US,D,20131031,000000,141.77,142.25,138.97,139.52,1259436,0
+WYNN.US,D,20131101,000000,139.24,140.04,138.78,139.86,978836,0
+WYNN.US,D,20131104,000000,139.99,140.43,138.37,138.82,1241201,0
+WYNN.US,D,20131105,000000,138.44,139.63,138.05,138.61,1303093,0
+WYNN.US,D,20131106,000000,139.91,140.02,137.12,137.91,1514631,0
+WYNN.US,D,20131107,000000,138.47,138.74,133.71,133.83,3127063,0
+WYNN.US,D,20131108,000000,134.14,137.8,134.14,137.36,2948339,0
+WYNN.US,D,20131111,000000,137.62,139.46,136.72,138.45,864277,0
+WYNN.US,D,20131112,000000,138.31,140.69,137.93,140.45,3336026,0
+WYNN.US,D,20131113,000000,139.08,142.83,138.94,142.81,1220380,0
+WYNN.US,D,20131114,000000,142.76,142.89,140.76,141.38,848546,0
+WYNN.US,D,20131115,000000,141.38,142.37,138.94,139.64,1682793,0
+WYNN.US,D,20131118,000000,140.62,142.41,139.29,139.78,1059281,0
+WYNN.US,D,20131119,000000,139.46,139.97,135.12,136.03,1634310,0
+WYNN.US,D,20131120,000000,137.12,137.57,134.58,135.33,912942,0
+WYNN.US,D,20131121,000000,136.68,140.99,136.13,139.73,3368331,0
+WYNN.US,D,20131122,000000,139.76,140.15,137.68,138.79,840209,0
+WYNN.US,D,20131125,000000,139.42,140.67,139.19,139.86,747230,0
+WYNN.US,D,20131126,000000,139.89,140.84,139.3,140.13,636875,0
+WYNN.US,D,20131127,000000,140.29,142.22,139.73,141.47,722653,0
+WYNN.US,D,20131129,000000,141.73,143.05,140.94,141.75,661778,0
+WYNN.US,D,20131202,000000,141.48,143.01,140.24,140.76,877837,0
+WYNN.US,D,20131203,000000,140.13,141.29,138.33,139.57,1506464,0
+WYNN.US,D,20131204,000000,139.04,144.4,138.53,143.37,1837242,0
+WYNN.US,D,20131205,000000,143.15,147.73,142.78,146.48,1982589,0
+WYNN.US,D,20131206,000000,147.83,148.69,145.03,147.94,1619483,0
+WYNN.US,D,20131209,000000,148.26,153.05,148.26,152.57,3040074,0
+WYNN.US,D,20131210,000000,152.34,155.3,150.74,154.8,2038866,0
+WYNN.US,D,20131211,000000,154.88,156.76,153.82,154.39,1876031,0
+WYNN.US,D,20131212,000000,154.53,155.87,152.52,153.35,1495397,0
+WYNN.US,D,20131213,000000,154.68,155.75,153.75,155.3,1133594,0
+WYNN.US,D,20131216,000000,156.38,158.45,154.88,156.2,1506261,0
+WYNN.US,D,20131217,000000,156.58,157.24,154.53,155.94,1243549,0
+WYNN.US,D,20131218,000000,156.84,159.74,155.07,159.54,1340687,0
+WYNN.US,D,20131219,000000,160.07,160.07,156.43,158.17,1225529,0
+WYNN.US,D,20131220,000000,158.96,159.01,155.43,158.39,1795919,0
+WYNN.US,D,20131223,000000,159.52,159.52,157.24,158.21,938241,0
+WYNN.US,D,20131224,000000,158.95,163.04,158.24,161.73,1009406,0
+WYNN.US,D,20131226,000000,161.81,163.71,161.33,163.22,810304,0
+WYNN.US,D,20131227,000000,163.36,164,162.38,163.39,687427,0
+WYNN.US,D,20131230,000000,163.06,166.08,162.94,165.14,2281915,0
+WYNN.US,D,20131231,000000,165.15,166.22,163.94,165.94,856067,0
+WYNN.US,D,20140102,000000,165.89,170.8,165.02,169.14,3575314,0
+WYNN.US,D,20140103,000000,169.31,169.81,166.75,167.47,1368702,0
+WYNN.US,D,20140106,000000,169.44,169.89,166.8,167.35,1508551,0
+WYNN.US,D,20140107,000000,168.03,173.36,168.03,172.18,1973681,0
+WYNN.US,D,20140108,000000,173.2,175.52,172.07,175.42,1646178,0
+WYNN.US,D,20140109,000000,175.74,176.44,173.58,174.99,1437593,0
+WYNN.US,D,20140110,000000,174.6,177.08,172.83,176.78,1349590,0
+WYNN.US,D,20140113,000000,176.11,179.22,173.77,173.87,1894875,0
+WYNN.US,D,20140114,000000,174.26,177.67,173.08,177.37,1857834,0
+WYNN.US,D,20140115,000000,177.63,179.79,176.97,179.51,1200526,0
+WYNN.US,D,20140116,000000,178.65,179.53,177.58,179.5,1058294,0
+WYNN.US,D,20140117,000000,179.62,184.55,178.82,184.31,2000583,0
+WYNN.US,D,20140121,000000,185.05,185.42,179.41,181.39,2124781,0
+WYNN.US,D,20140122,000000,178.94,179.02,176.05,178.4,2069248,0
+WYNN.US,D,20140123,000000,176.45,176.82,174.08,175.39,2057720,0
+WYNN.US,D,20140124,000000,173.97,174.59,164.89,165.04,3617720,0
+WYNN.US,D,20140127,000000,166.7,167.3,161.51,163.94,3507150,0
+WYNN.US,D,20140128,000000,164.93,169.85,164.93,168.47,1867434,0
+WYNN.US,D,20140129,000000,167.75,167.94,165.02,165.68,2009039,0
+WYNN.US,D,20140130,000000,167.8,173.26,167.03,172.18,2909207,0
+WYNN.US,D,20140131,000000,175.39,187.91,174.57,185.79,5622712,0
+WYNN.US,D,20140203,000000,184.25,185.1,175.83,178.99,3910333,0
+WYNN.US,D,20140204,000000,180.72,182.99,178,182.47,2556974,0
+WYNN.US,D,20140205,000000,173.47,180.3,172.77,179.05,3862233,0
+WYNN.US,D,20140206,000000,181.89,185.86,180.3,185.16,2290378,0
+WYNN.US,D,20140207,000000,186.22,190.08,184.6,189.67,1948213,0
+WYNN.US,D,20140210,000000,189.83,191.92,189.13,190.01,2229462,0
+WYNN.US,D,20140211,000000,190.78,193.32,189.19,192.73,1900653,0
+WYNN.US,D,20140212,000000,192.74,194.18,189.04,190.01,1646856,0
+WYNN.US,D,20140213,000000,188.22,192.28,187.35,190.13,1803899,0
+WYNN.US,D,20140214,000000,189.32,191.17,188.71,191.08,1098264,0
+WYNN.US,D,20140218,000000,190.88,194.06,190.34,192.55,1477682,0
+WYNN.US,D,20140219,000000,191.88,192.47,188.37,189.82,1770412,0
+WYNN.US,D,20140220,000000,189.85,194.11,189.84,192.04,2028105,0
+WYNN.US,D,20140221,000000,192.93,196.59,190.64,196.23,2084430,0
+WYNN.US,D,20140224,000000,197.27,203.32,196.93,202.48,2047087,0
+WYNN.US,D,20140225,000000,203.43,206.68,200.74,202.06,1966963,0
+WYNN.US,D,20140226,000000,202.68,206.25,201.48,203.55,1666273,0
+WYNN.US,D,20140227,000000,204.19,208.15,203.01,207.95,1686080,0
+WYNN.US,D,20140228,000000,208.01,209.68,205.81,208.36,1728596,0
+WYNN.US,D,20140303,000000,205.88,210.15,204.59,208.69,2009893,0
+WYNN.US,D,20140304,000000,210.75,213.11,210.02,213.07,1350302,0
+WYNN.US,D,20140305,000000,213.75,214.22,211.04,212.9,1053010,0
+WYNN.US,D,20140306,000000,213.94,214.03,212.25,212.97,1319849,0
+WYNN.US,D,20140307,000000,213.57,214.17,210.51,211.94,987464,0
+WYNN.US,D,20140310,000000,211.98,212.13,205.94,206.73,1547261,0
+WYNN.US,D,20140311,000000,207.96,210.71,205.29,206.33,1307768,0
+WYNN.US,D,20140312,000000,205.16,206.34,202.87,205.85,1491084,0
+WYNN.US,D,20140313,000000,206.23,207.06,198.36,199.57,1662879,0
+WYNN.US,D,20140314,000000,197.91,198.96,195.23,197.35,1984101,0
+WYNN.US,D,20140317,000000,198.12,202.27,197.23,200.47,1416481,0
+WYNN.US,D,20140318,000000,200.51,203.56,199.44,201.35,1042819,0
+WYNN.US,D,20140319,000000,201.01,203.02,195.7,196.79,1219466,0
+WYNN.US,D,20140320,000000,195.3,197.12,192.71,196.44,1376390,0
+WYNN.US,D,20140321,000000,195.55,199.32,194.24,194.37,1494026,0
+WYNN.US,D,20140324,000000,195.13,195.39,188.39,192.73,1557707,0
+WYNN.US,D,20140325,000000,193.54,194.82,188.59,188.62,1856798,0
+WYNN.US,D,20140326,000000,189.79,189.89,182.84,184.64,3077787,0
+WYNN.US,D,20140327,000000,181.73,184.04,177.94,183.7,3195164,0
+WYNN.US,D,20140328,000000,184,189.49,183,186.93,2461371,0
+WYNN.US,D,20140331,000000,188.92,193.9,188.51,190.92,1955786,0
+WYNN.US,D,20140401,000000,197.13,198.49,194.5,195.23,1968291,0
+WYNN.US,D,20140402,000000,197.65,198.02,193.97,195.45,1150589,0
+WYNN.US,D,20140403,000000,195.04,197.46,189.31,191.06,1423445,0
+WYNN.US,D,20140404,000000,191.6,193.75,181.94,183.58,2077937,0
+WYNN.US,D,20140407,000000,182.98,183.01,177.3,181.08,2900901,0
+WYNN.US,D,20140408,000000,181.19,184.74,178.26,182.93,2557300,0
+WYNN.US,D,20140409,000000,186.16,190.88,184.26,189.32,1902172,0
+WYNN.US,D,20140410,000000,190.79,193.1,179.85,181.19,2430922,0
+WYNN.US,D,20140411,000000,178.89,184.13,177.01,181.57,1986686,0
+WYNN.US,D,20140414,000000,182.61,187.34,178.75,180.8,2326550,0
+WYNN.US,D,20140415,000000,181.35,181.83,167.25,174.28,4529784,0
+WYNN.US,D,20140416,000000,175.88,179.59,174.34,176.17,2839519,0
+WYNN.US,D,20140417,000000,175.78,179.67,175.62,178.75,2167065,0
+WYNN.US,D,20140421,000000,178.31,180.38,174.14,175.68,1557062,0
+WYNN.US,D,20140422,000000,178.75,186.47,177.72,185.69,2170668,0
+WYNN.US,D,20140423,000000,186.17,186.93,176.55,177.72,2462574,0
+WYNN.US,D,20140424,000000,179.7,183.38,177.1,183.13,2927964,0
+WYNN.US,D,20140425,000000,181.49,182.13,172.01,173.16,2858133,0
+WYNN.US,D,20140428,000000,173.39,175.6,161.95,166.39,4376187,0
+WYNN.US,D,20140429,000000,168.75,176.05,167.93,174.99,2929221,0
+WYNN.US,D,20140430,000000,171.79,176.04,170.34,175.2,2015120,0
+WYNN.US,D,20140501,000000,176.35,178.31,172.65,177.55,3134601,0
+WYNN.US,D,20140502,000000,184.12,191.07,183.03,190.51,4632762,0
+WYNN.US,D,20140505,000000,189.09,189.09,183.92,186.17,3140342,0
+WYNN.US,D,20140506,000000,185.75,187.19,178.29,178.34,2806668,0
+WYNN.US,D,20140507,000000,178.22,180.1,168.91,176.11,4039652,0
+WYNN.US,D,20140508,000000,169.84,177.89,167.65,168.83,4121705,0
+WYNN.US,D,20140509,000000,171.23,173.5,168.79,172.27,1908050,0
+WYNN.US,D,20140512,000000,172.54,178.1,172.54,175.05,2040245,0
+WYNN.US,D,20140513,000000,176.18,179.33,174.16,178.13,1989925,0
+WYNN.US,D,20140514,000000,177.63,177.63,172.99,173.97,2766207,0
+WYNN.US,D,20140515,000000,173.6,174.98,168.7,174.41,2484393,0
+WYNN.US,D,20140516,000000,174.25,175.8,170.79,174.46,2736526,0
+WYNN.US,D,20140519,000000,173.34,178.35,171.63,176,8038418,0
+WYNN.US,D,20140520,000000,174.73,176.7,172.14,173.12,2351867,0
+WYNN.US,D,20140521,000000,173.91,177.25,173.4,177.11,1798667,0
+WYNN.US,D,20140522,000000,177.65,181.77,176.96,180.16,1844138,0
+WYNN.US,D,20140523,000000,180.51,180.93,177.38,179.71,1508367,0
+WYNN.US,D,20140527,000000,180.33,186.74,180.13,186.46,2524893,0
+WYNN.US,D,20140528,000000,187.36,189.03,185.42,188.5,1832307,0
+WYNN.US,D,20140529,000000,188.7,190.2,186.5,190.19,1092024,0
+WYNN.US,D,20140530,000000,190.2,190.2,184.99,185.88,1572581,0
+WYNN.US,D,20140602,000000,186.1,188.52,184.67,188.51,804113,0
+WYNN.US,D,20140603,000000,184.12,184.12,178.65,180.05,2546775,0
+WYNN.US,D,20140604,000000,178.57,182.44,178.13,181.73,1194307,0
+WYNN.US,D,20140605,000000,181.68,183.29,177.75,177.98,1554554,0
+WYNN.US,D,20140606,000000,178.34,179.13,176.44,177.23,1012319,0
+WYNN.US,D,20140609,000000,174.15,174.21,169.28,172.11,2974077,0
+WYNN.US,D,20140610,000000,170.46,171.39,167.3,171.11,2966095,0
+WYNN.US,D,20140611,000000,171.92,174.65,171.4,173.87,1589676,0
+WYNN.US,D,20140612,000000,173.87,174.55,170.12,170.51,1248842,0
+WYNN.US,D,20140613,000000,171.23,174.19,170.36,173.85,1247076,0
+WYNN.US,D,20140616,000000,171.61,172.85,170.33,172.16,1217647,0
+WYNN.US,D,20140617,000000,170.74,171.83,169.67,170.73,1561927,0
+WYNN.US,D,20140618,000000,169.53,172.59,168.38,172.38,1456777,0
+WYNN.US,D,20140619,000000,173.96,177.25,173.53,175.17,1692319,0
+WYNN.US,D,20140620,000000,175.43,176.09,173.07,173.6,1961054,0
+WYNN.US,D,20140623,000000,172.13,174.18,170.48,173.93,1612183,0
+WYNN.US,D,20140624,000000,174.39,177.17,173.91,174.33,1789731,0
+WYNN.US,D,20140625,000000,173.96,177.23,173.47,176.04,1347988,0
+WYNN.US,D,20140626,000000,178.65,181.68,178.22,179.87,2018379,0
+WYNN.US,D,20140627,000000,181.35,182.44,178.65,178.88,1284930,0
+WYNN.US,D,20140630,000000,179.93,180.29,177.68,179.45,1040893,0
+WYNN.US,D,20140701,000000,179.77,183.61,179.51,181.68,1292906,0
+WYNN.US,D,20140702,000000,181.56,183.95,181.08,182.98,1577678,0
+WYNN.US,D,20140703,000000,183.35,184.25,182.44,183.21,777744,0
+WYNN.US,D,20140707,000000,181.09,182.39,178.45,180.36,1506939,0
+WYNN.US,D,20140708,000000,178.94,179.78,173.5,174.82,1904015,0
+WYNN.US,D,20140709,000000,174.22,178.31,172.37,178.18,1494832,0
+WYNN.US,D,20140710,000000,174.57,176.66,173.16,175.68,1010614,0
+WYNN.US,D,20140711,000000,175.18,176.66,174.05,175.28,763290,0
+WYNN.US,D,20140714,000000,176.96,179.33,175.16,175.45,1046841,0
+WYNN.US,D,20140715,000000,176.45,177.37,173.16,175.12,1340219,0
+WYNN.US,D,20140716,000000,176.26,177.06,174.84,176.28,1421678,0
+WYNN.US,D,20140717,000000,172.37,175.59,171.61,172.21,2442083,0
+WYNN.US,D,20140718,000000,173.47,174.65,172.85,173.79,1171346,0
+WYNN.US,D,20140721,000000,173.02,175.17,172.57,175.12,1369589,0
+WYNN.US,D,20140722,000000,176.28,180.18,175.83,179.23,1409022,0
+WYNN.US,D,20140723,000000,179.31,179.8,177.52,178.33,916228,0
+WYNN.US,D,20140724,000000,179.17,180.08,176.82,177.28,952558,0
+WYNN.US,D,20140725,000000,176.31,178.24,175.53,176.81,965693,0
+WYNN.US,D,20140728,000000,177.82,182.51,177.82,182.42,3206740,0
+WYNN.US,D,20140729,000000,182.66,190.66,182.6,187.98,5969096,0
+WYNN.US,D,20140730,000000,188.76,189.53,185.69,189,2051306,0
+WYNN.US,D,20140731,000000,186.93,189.07,183.94,184.34,2268602,0
+WYNN.US,D,20140801,000000,183.81,185.52,180.17,181.58,1955062,0
+WYNN.US,D,20140804,000000,181.56,185.31,180.35,184.59,1449029,0
+WYNN.US,D,20140805,000000,183.67,184.95,179.42,180.78,1412036,0
+WYNN.US,D,20140806,000000,177.22,177.72,172.01,173.39,4187295,0
+WYNN.US,D,20140807,000000,172.66,175.14,167.96,168.78,4023265,0
+WYNN.US,D,20140808,000000,170.25,175.42,169.2,174.66,2768560,0
+WYNN.US,D,20140811,000000,174.95,176.53,172.13,174.24,1374601,0
+WYNN.US,D,20140812,000000,174.09,175.76,171.91,174.21,1315909,0
+WYNN.US,D,20140813,000000,175.19,178.17,174.93,175.2,1390571,0
+WYNN.US,D,20140814,000000,175.82,177.07,174.56,175.97,957357,0
+WYNN.US,D,20140815,000000,176.66,177.24,173,175.19,1167129,0
+WYNN.US,D,20140818,000000,176.35,177.07,174.33,176.58,965678,0
+WYNN.US,D,20140819,000000,177.29,178.81,175.93,176.97,987961,0
+WYNN.US,D,20140820,000000,178.1,178.1,175.54,176.26,785942,0
+WYNN.US,D,20140821,000000,176.45,176.56,174.47,174.48,838122,0
+WYNN.US,D,20140822,000000,172.76,174.33,172.6,174.15,1215161,0
+WYNN.US,D,20140825,000000,174.95,175.17,172.61,174.44,1446848,0
+WYNN.US,D,20140826,000000,173.34,174.04,171.54,173.41,1591878,0
+WYNN.US,D,20140827,000000,173.3,173.5,169.92,170.74,2013590,0
+WYNN.US,D,20140828,000000,170.08,171.95,168.01,171.25,1793294,0
+WYNN.US,D,20140829,000000,170.9,171.7,166.98,167.83,2341196,0
+WYNN.US,D,20140902,000000,164.54,165.3,157.17,161.02,5429884,0
+WYNN.US,D,20140903,000000,161.08,163.48,160.04,161.18,2181035,0
+WYNN.US,D,20140904,000000,161.42,162.61,160.08,160.79,2156464,0
+WYNN.US,D,20140905,000000,159.86,161.84,158.65,161.55,2266258,0
+WYNN.US,D,20140908,000000,162.16,162.16,159.35,160.75,1743142,0
+WYNN.US,D,20140909,000000,160.57,162.35,159.44,160.33,1419521,0
+WYNN.US,D,20140910,000000,158.9,159.36,157.29,158.61,2394871,0
+WYNN.US,D,20140911,000000,158.18,162.65,157.58,161.97,2047615,0
+WYNN.US,D,20140912,000000,162.06,162.31,158.38,158.85,1750284,0
+WYNN.US,D,20140915,000000,158.46,158.97,156.08,157.26,1872073,0
+WYNN.US,D,20140916,000000,152.68,157.52,150.14,156.53,4406718,0
+WYNN.US,D,20140917,000000,154.45,160.3,154.18,159.34,2607165,0
+WYNN.US,D,20140918,000000,160.6,165.75,160.6,163.43,3879152,0
+WYNN.US,D,20140919,000000,164.93,164.93,159.87,161.22,2175437,0
+WYNN.US,D,20140922,000000,158.27,160.38,155.83,157.74,2927052,0
+WYNN.US,D,20140923,000000,156.9,159.95,156.66,159.1,2704727,0
+WYNN.US,D,20140924,000000,159.01,162.12,158.27,161.83,1818396,0
+WYNN.US,D,20140925,000000,160.13,160.64,157.08,158.34,2253190,0
+WYNN.US,D,20140926,000000,160.28,163.12,160.1,160.55,2090488,0
+WYNN.US,D,20140929,000000,158.8,159.37,155.1,155.76,2953305,0
+WYNN.US,D,20140930,000000,156.03,164.54,152.96,162.79,5548426,0
+WYNN.US,D,20141001,000000,160.98,161.07,156.99,158.63,2419537,0
+WYNN.US,D,20141002,000000,159.25,161.3,154.91,158.16,2175943,0
+WYNN.US,D,20141003,000000,159.22,161.07,157.11,158.61,1420479,0
+WYNN.US,D,20141006,000000,162.89,163.58,159.74,159.92,1789886,0
+WYNN.US,D,20141007,000000,156.6,159.79,155.94,156.9,1715890,0
+WYNN.US,D,20141008,000000,157.27,159.89,155.32,159.53,1280300,0
+WYNN.US,D,20141009,000000,159.76,160.49,154.7,154.96,1593296,0
+WYNN.US,D,20141010,000000,154.7,157.92,153.64,153.77,1777219,0
+WYNN.US,D,20141013,000000,153.43,154.66,147.96,150.93,3493994,0
+WYNN.US,D,20141014,000000,149.11,154.66,148.91,151.28,2225828,0
+WYNN.US,D,20141015,000000,149.07,152.82,146.91,151.68,2673966,0
+WYNN.US,D,20141016,000000,150.64,160.62,150.57,158.45,3498348,0
+WYNN.US,D,20141017,000000,161.5,163.23,157.54,158.78,2550953,0
+WYNN.US,D,20141020,000000,159.16,159.69,156.29,158.06,2165897,0
+WYNN.US,D,20141021,000000,159.2,161.51,158.45,160.63,2046276,0
+WYNN.US,D,20141022,000000,161.06,161.88,158.1,158.75,1530962,0
+WYNN.US,D,20141023,000000,160.08,161.78,159.34,159.67,1847163,0
+WYNN.US,D,20141024,000000,160.01,161.46,158.52,160.76,1454198,0
+WYNN.US,D,20141027,000000,159.83,161.58,159.16,159.82,2304054,0
+WYNN.US,D,20141028,000000,159.19,161.54,157.92,161.19,1918895,0
+WYNN.US,D,20141029,000000,165.76,167.46,160.57,161.81,2949137,0
+WYNN.US,D,20141030,000000,161.08,164.29,160.16,163.27,1351534,0
+WYNN.US,D,20141031,000000,166.18,166.18,164.08,165.35,1755686,0
+WYNN.US,D,20141103,000000,165.3,166.84,164.01,164.92,1408483,0
+WYNN.US,D,20141104,000000,162.65,162.71,158.55,161.2,2398411,0
+WYNN.US,D,20141105,000000,158.38,159.24,154.13,156.43,3376313,0
+WYNN.US,D,20141106,000000,156.45,156.64,153.61,155.52,3541346,0
+WYNN.US,D,20141107,000000,156.74,157.77,155.58,156.38,1687882,0
+WYNN.US,D,20141110,000000,156.82,158.98,155.69,157,1171654,0
+WYNN.US,D,20141111,000000,157.68,159.58,156.23,159.18,1477623,0
+WYNN.US,D,20141112,000000,158.4,159.48,158.09,159.12,2404122,0
+WYNN.US,D,20141113,000000,159.74,162.05,159.55,161.16,1466637,0
+WYNN.US,D,20141114,000000,161.4,163.1,160.51,162.38,1449878,0
+WYNN.US,D,20141117,000000,161.34,161.49,159.71,161.16,924032,0
+WYNN.US,D,20141118,000000,159.76,161.61,158.27,160.7,1637697,0
+WYNN.US,D,20141119,000000,160.69,161.07,158.46,158.89,993535,0
+WYNN.US,D,20141120,000000,158.6,160.34,154.33,156.98,3009112,0
+WYNN.US,D,20141121,000000,160.62,161.01,158.02,158.53,2285607,0
+WYNN.US,D,20141124,000000,159.23,159.6,157.29,159.08,1309184,0
+WYNN.US,D,20141125,000000,159.85,160.77,156.31,157.1,1892841,0
+WYNN.US,D,20141126,000000,157.31,157.63,155.77,156.26,944245,0
+WYNN.US,D,20141128,000000,157.14,157.97,155.21,157.62,655773,0
+WYNN.US,D,20141201,000000,156.23,156.32,153.61,154.01,1698179,0
+WYNN.US,D,20141202,000000,153.84,154.97,153.02,153.78,1322223,0
+WYNN.US,D,20141203,000000,150.53,151.97,148.98,149.66,2500132,0
+WYNN.US,D,20141204,000000,149.02,149.02,142.41,143.79,4162568,0
+WYNN.US,D,20141205,000000,143.99,145.64,142.97,144.64,1735292,0
+WYNN.US,D,20141208,000000,142.11,143.83,138.82,139.08,2720378,0
+WYNN.US,D,20141209,000000,137.27,138.53,136.9,138.24,1824828,0
+WYNN.US,D,20141210,000000,138.41,138.41,128.08,129.51,5281972,0
+WYNN.US,D,20141211,000000,130.54,133.64,129.42,131.4,3032889,0
+WYNN.US,D,20141212,000000,129.83,132.3,129.21,130.16,1690300,0
+WYNN.US,D,20141215,000000,131.29,132.28,127.85,128.13,1628917,0
+WYNN.US,D,20141216,000000,126.87,127.52,123.82,124.01,2404293,0
+WYNN.US,D,20141217,000000,121.65,122.89,117.89,122.63,4870602,0
+WYNN.US,D,20141218,000000,125.37,128.2,125.37,128.08,3252121,0
+WYNN.US,D,20141219,000000,127.88,134.1,127.88,132.49,3731791,0
+WYNN.US,D,20141222,000000,132.75,133.68,129.08,130.16,2003739,0
+WYNN.US,D,20141223,000000,130.68,135.33,130.58,133.87,1891034,0
+WYNN.US,D,20141224,000000,134.23,135.28,132.42,133.16,559913,0
+WYNN.US,D,20141226,000000,133.35,134.49,132.11,132.73,1131871,0
+WYNN.US,D,20141229,000000,132.4,136.58,131.84,135.03,1711363,0
+WYNN.US,D,20141230,000000,134.75,135.71,132.48,133.44,1430593,0
+WYNN.US,D,20141231,000000,133.59,134.42,130.79,131.28,1852653,0
+WYNN.US,D,20150102,000000,131.06,131.69,125.45,129.64,2525516,0
+WYNN.US,D,20150105,000000,128.48,128.98,125.19,127.43,1931726,0
+WYNN.US,D,20150106,000000,126.64,127.38,122.9,124.71,2249356,0
+WYNN.US,D,20150107,000000,127.27,129.93,126.45,128.39,1667858,0
+WYNN.US,D,20150108,000000,129.74,131.52,129.18,129.93,1908231,0
+WYNN.US,D,20150109,000000,132.44,133.8,131.22,131.54,2503698,0
+WYNN.US,D,20150112,000000,131.92,131.92,129.52,131.03,1416694,0
+WYNN.US,D,20150113,000000,132.59,135.49,130.7,132.22,1844343,0
+WYNN.US,D,20150114,000000,130.41,131.78,128.34,131.14,1562331,0
+WYNN.US,D,20150115,000000,131.83,133.25,129.96,130.31,1205462,0
+WYNN.US,D,20150116,000000,128.26,130.51,127.42,129.73,1085236,0
+WYNN.US,D,20150120,000000,129.71,129.73,121.88,125.33,3174315,0
+WYNN.US,D,20150121,000000,122.66,127.01,122.59,126.1,1673829,0
+WYNN.US,D,20150122,000000,127.18,130.31,126.86,129.95,2718262,0
+WYNN.US,D,20150123,000000,129.74,130.15,127.83,128.84,1475636,0
+WYNN.US,D,20150126,000000,129.59,138.31,129.59,137.55,2931424,0
+WYNN.US,D,20150127,000000,137.52,139.22,135.12,136.83,1971168,0
+WYNN.US,D,20150128,000000,138.06,138.34,134.82,135.44,1905652,0
+WYNN.US,D,20150129,000000,136.08,138.75,132,135,1607122,0
+WYNN.US,D,20150130,000000,133.15,133.56,130.32,130.58,1969289,0
+WYNN.US,D,20150202,000000,130.81,132.2,128.37,132.15,1372515,0
+WYNN.US,D,20150203,000000,132.05,138.5,130.7,137.52,2699301,0
+WYNN.US,D,20150204,000000,134.04,136.7,127.24,128.92,5448626,0
+WYNN.US,D,20150205,000000,129.29,130.79,127.48,129.4,1994156,0
+WYNN.US,D,20150206,000000,131.31,131.41,128.5,129.05,1659419,0
+WYNN.US,D,20150209,000000,128.61,131.99,128.43,131.02,1468128,0
+WYNN.US,D,20150210,000000,133.47,138,133.07,136.48,2668140,0
+WYNN.US,D,20150211,000000,136.62,136.8,134.12,134.77,1264138,0
+WYNN.US,D,20150212,000000,135.36,138.12,134.26,137.88,2908062,0
+WYNN.US,D,20150213,000000,138.55,142.94,137.89,142.01,2416914,0
+WYNN.US,D,20150217,000000,141.43,141.9,137.97,139.91,2032002,0
+WYNN.US,D,20150218,000000,140.71,142.64,139.86,141.25,1439448,0
+WYNN.US,D,20150219,000000,141.45,142.36,140.27,141.3,991710,0
+WYNN.US,D,20150220,000000,141.04,141.23,139.25,141.22,1033361,0
+WYNN.US,D,20150223,000000,138.13,139.41,136.27,137.56,2605689,0
+WYNN.US,D,20150224,000000,133.88,133.92,130.88,131.01,3110470,0
+WYNN.US,D,20150225,000000,129.65,129.65,125.61,127.48,4062573,0
+WYNN.US,D,20150226,000000,127.48,129.92,126.79,127.22,2082558,0
+WYNN.US,D,20150227,000000,127.84,128.46,126.19,126.99,1257360,0
+WYNN.US,D,20150302,000000,126.99,129.57,126.83,126.92,1606507,0
+WYNN.US,D,20150303,000000,126.62,128.99,124.43,124.83,2408580,0
+WYNN.US,D,20150304,000000,123.6,123.86,120.69,123.71,3202464,0
+WYNN.US,D,20150305,000000,123.22,124.09,121.87,123.86,2363137,0
+WYNN.US,D,20150306,000000,122.64,123.04,121.24,122.09,3199770,0
+WYNN.US,D,20150309,000000,120.74,121.38,117.31,118.39,6066953,0
+WYNN.US,D,20150310,000000,116.72,118.07,115.39,115.42,4140088,0
+WYNN.US,D,20150311,000000,115.39,115.69,112.46,112.86,3512835,0
+WYNN.US,D,20150312,000000,114,115.52,111.5,112.59,2741843,0
+WYNN.US,D,20150313,000000,111.75,114.22,110.87,113.25,2932263,0
+WYNN.US,D,20150316,000000,111.54,113.58,109.16,111.96,4862160,0
+WYNN.US,D,20150317,000000,112.29,114.03,110.87,111.02,2794244,0
+WYNN.US,D,20150318,000000,110.19,110.64,108.31,109.55,5331756,0
+WYNN.US,D,20150319,000000,111.4,116.23,110.93,115.96,4021596,0
+WYNN.US,D,20150320,000000,117.57,118.74,115.62,115.84,2716484,0
+WYNN.US,D,20150323,000000,115.56,121.53,113.72,117.67,3674530,0
+WYNN.US,D,20150324,000000,117.75,117.87,114.91,115.41,2471534,0
+WYNN.US,D,20150325,000000,115.87,115.9,113.68,115.15,1765846,0
+WYNN.US,D,20150326,000000,114,114.53,112.52,113.07,2142083,0
+WYNN.US,D,20150327,000000,113.19,113.22,112.14,112.52,1095727,0
+WYNN.US,D,20150330,000000,112.93,114.23,111.99,113.58,1301969,0
+WYNN.US,D,20150331,000000,112.85,115.72,112.11,112.19,1528454,0
+WYNN.US,D,20150401,000000,112.4,113.23,110.23,111.87,1920357,0
+WYNN.US,D,20150402,000000,112.03,115.47,111.39,115.32,1510566,0
+WYNN.US,D,20150406,000000,114.02,117.67,113.54,116.49,2304449,0
+WYNN.US,D,20150407,000000,116.5,117.27,113.96,113.96,1809259,0
+WYNN.US,D,20150408,000000,115.73,117.24,113.92,115.21,1870087,0
+WYNN.US,D,20150409,000000,117.97,122.02,117.68,121.77,2882596,0
+WYNN.US,D,20150410,000000,121.51,121.52,118.83,121.23,1990937,0
+WYNN.US,D,20150413,000000,120.3,120.73,118.83,119.07,2225904,0
+WYNN.US,D,20150414,000000,116.18,116.98,112.91,113.65,3522821,0
+WYNN.US,D,20150415,000000,113.19,116.1,111.93,115.88,2473511,0
+WYNN.US,D,20150416,000000,115.92,116.63,113.34,113.48,1500350,0
+WYNN.US,D,20150417,000000,112.39,114.26,110.95,111.85,1720622,0
+WYNN.US,D,20150420,000000,112.97,115.98,112.77,114.92,1846060,0
+WYNN.US,D,20150421,000000,115.4,115.46,112.66,112.99,1592354,0
+WYNN.US,D,20150422,000000,113.55,115.8,112.03,115.02,1779114,0
+WYNN.US,D,20150423,000000,113.12,115.46,112.44,114.16,1518759,0
+WYNN.US,D,20150424,000000,115.31,117,114.88,115.94,1368394,0
+WYNN.US,D,20150427,000000,116.35,116.74,114.55,114.8,1521227,0
+WYNN.US,D,20150428,000000,114.54,117.63,113.73,116.3,4450792,0
+WYNN.US,D,20150429,000000,103.56,104.31,96.478,96.937,17610301,0
+WYNN.US,D,20150430,000000,96.767,99.61,96.516,98.989,6112397,0
+WYNN.US,D,20150501,000000,99.495,100.98,98.031,100.43,2757890,0
+WYNN.US,D,20150504,000000,100.96,105.99,100.83,104.43,5191944,0
+WYNN.US,D,20150505,000000,104.1,105.09,102.78,103.77,2585872,0
+WYNN.US,D,20150506,000000,103.62,104.1,100.85,101.34,2852589,0
+WYNN.US,D,20150507,000000,101.53,103.66,101.34,101.98,1786271,0
+WYNN.US,D,20150508,000000,103.07,105.61,102.76,105.46,3068175,0
+WYNN.US,D,20150511,000000,105.39,105.42,102.03,102.1,2596618,0
+WYNN.US,D,20150512,000000,101.99,102.01,100.33,100.41,1759669,0
+WYNN.US,D,20150513,000000,100.59,101.01,99.148,99.327,1583800,0
+WYNN.US,D,20150514,000000,99.76,99.87,97.181,97.375,2283143,0
+WYNN.US,D,20150515,000000,96.641,97.775,94.897,95.594,3094793,0
+WYNN.US,D,20150518,000000,95.144,95.987,94.181,95.66,2436643,0
+WYNN.US,D,20150519,000000,95.603,95.833,94.391,95.172,2335594,0
+WYNN.US,D,20150520,000000,95.613,97.745,95.172,96.39,2486021,0
+WYNN.US,D,20150521,000000,96.227,98.169,96.227,96.758,2015921,0
+WYNN.US,D,20150522,000000,97.004,97.375,95.295,95.364,1580338,0
+WYNN.US,D,20150526,000000,94.924,95.144,92.852,93.183,2938534,0
+WYNN.US,D,20150527,000000,93.608,93.627,92.131,92.693,2128416,0
+WYNN.US,D,20150528,000000,92.148,92.862,91.661,92.197,2657030,0
+WYNN.US,D,20150529,000000,91.973,92.197,89.913,90.128,3357294,0
+WYNN.US,D,20150601,000000,90.399,90.434,87.624,87.981,4279349,0
+WYNN.US,D,20150602,000000,87.991,90.722,87.768,89.564,2579496,0
+WYNN.US,D,20150603,000000,90.112,92.019,89.753,91.34,2884735,0
+WYNN.US,D,20150604,000000,94.544,98.415,94.44,97.963,6606899,0
+WYNN.US,D,20150605,000000,97.895,98.101,96.12,97.686,2718389,0
+WYNN.US,D,20150608,000000,95.057,95.116,91.613,91.661,4645497,0
+WYNN.US,D,20150609,000000,91.643,92.437,90.842,91.551,2301278,0
+WYNN.US,D,20150610,000000,91.78,93.019,90.887,92.412,2231749,0
+WYNN.US,D,20150611,000000,92.624,93.618,91.58,93.496,1536243,0
+WYNN.US,D,20150612,000000,92.909,93.295,91.57,92.01,1664237,0
+WYNN.US,D,20150615,000000,91.115,92.814,91.115,92.01,1438794,0
+WYNN.US,D,20150616,000000,91.432,92.934,90.981,92.038,2038040,0
+WYNN.US,D,20150617,000000,92.559,93.618,91.699,93.315,1454770,0
+WYNN.US,D,20150618,000000,93.488,95.66,93.488,94.228,1691383,0
+WYNN.US,D,20150619,000000,94.296,94.421,92.038,92.309,3183130,0
+WYNN.US,D,20150622,000000,92.643,92.963,89.987,90.364,1885992,0
+WYNN.US,D,20150623,000000,89.815,90.172,87.508,89.745,3931216,0
+WYNN.US,D,20150624,000000,89.518,89.727,87.695,87.91,2561092,0
+WYNN.US,D,20150625,000000,88.375,88.616,87.553,87.713,1721210,0
+WYNN.US,D,20150626,000000,87.526,87.658,86.192,86.379,2622428,0
+WYNN.US,D,20150629,000000,83.944,85.921,83.775,84.077,3443875,0
+WYNN.US,D,20150630,000000,85.843,89.727,85.362,88.321,4960170,0
+WYNN.US,D,20150701,000000,92.104,96.035,91.699,92.27,5077502,0
+WYNN.US,D,20150702,000000,93.718,93.988,91.68,92.676,3371148,0
+WYNN.US,D,20150706,000000,91.505,93.963,91.376,92.973,2497191,0
+WYNN.US,D,20150707,000000,93.399,100.25,92.412,99.67,5227536,0
+WYNN.US,D,20150708,000000,97.248,98.022,92.909,93.201,4108809,0
+WYNN.US,D,20150709,000000,95.116,97.608,93.821,94.181,3000697,0
+WYNN.US,D,20150710,000000,95.584,95.766,92.658,92.993,2695492,0
+WYNN.US,D,20150713,000000,97.375,98.751,96.045,96.565,3925706,0
+WYNN.US,D,20150714,000000,96.303,97.345,95.392,96.025,2067315,0
+WYNN.US,D,20150715,000000,95.91,95.91,91.699,92.585,2340531,0
+WYNN.US,D,20150716,000000,93.468,93.875,91.982,92.899,1298144,0
+WYNN.US,D,20150717,000000,92.899,92.973,90.887,91.042,1701212,0
+WYNN.US,D,20150720,000000,90.552,91.295,89.378,89.527,1911574,0
+WYNN.US,D,20150721,000000,89.589,91.376,89.378,90.787,1438122,0
+WYNN.US,D,20150722,000000,90.335,91.186,89.244,90.635,1929676,0
+WYNN.US,D,20150723,000000,93.258,94.561,92.216,93.352,2966847,0
+WYNN.US,D,20150724,000000,93.848,93.848,90.814,91.68,1833151,0
+WYNN.US,D,20150727,000000,89.537,90.645,87.811,88.824,2490489,0
+WYNN.US,D,20150728,000000,88.519,89.504,87.168,87.732,2930873,0
+WYNN.US,D,20150729,000000,87.876,89.332,85.816,85.96,4557607,0
+WYNN.US,D,20150730,000000,88.833,93.727,88.626,93.183,5663231,0
+WYNN.US,D,20150731,000000,93.011,94.382,91.135,92.421,3180785,0
+WYNN.US,D,20150803,000000,92.299,92.833,89.508,90.227,2631215,0
+WYNN.US,D,20150804,000000,90.499,91.56,88.913,89.78,2032119,0
+WYNN.US,D,20150805,000000,90.416,92.824,90.227,90.655,1985757,0
+WYNN.US,D,20150806,000000,90.153,91.847,89.504,90.137,2031504,0
+WYNN.US,D,20150807,000000,90.345,93.352,90.335,92.778,2187436,0
+WYNN.US,D,20150810,000000,94.351,94.449,92.403,93.562,2629302,0
+WYNN.US,D,20150811,000000,91.752,91.873,88.709,89.537,2966950,0
+WYNN.US,D,20150812,000000,87.457,88.018,84.679,87.663,3069505,0
+WYNN.US,D,20150813,000000,87.782,88.366,85.093,85.12,2478568,0
+WYNN.US,D,20150814,000000,85.147,85.874,82.798,82.915,2421763,0
+WYNN.US,D,20150817,000000,82.762,84.092,81.782,82.683,2744910,0
+WYNN.US,D,20150818,000000,82.439,82.762,81.306,81.774,1991013,0
+WYNN.US,D,20150819,000000,81.286,81.99,80.226,81.187,2492017,0
+WYNN.US,D,20150820,000000,80.064,80.963,76.913,76.988,2815721,0
+WYNN.US,D,20150821,000000,75.206,76.221,73.164,73.56,4214690,0
+WYNN.US,D,20150824,000000,67.47,73.193,65.445,68.803,6624239,0
+WYNN.US,D,20150825,000000,71.614,71.614,68.009,68.107,3815507,0
+WYNN.US,D,20150826,000000,69.818,69.863,64.096,66.832,5175120,0
+WYNN.US,D,20150827,000000,68.503,71.052,68.082,70.634,3776599,0
+WYNN.US,D,20150828,000000,69.881,71.366,69.304,70.348,2426657,0
+WYNN.US,D,20150831,000000,69.477,69.881,67.396,67.514,3182441,0
+WYNN.US,D,20150901,000000,65.582,66.244,63.433,63.863,4343970,0
+WYNN.US,D,20150902,000000,65.975,66.12,63.764,65.156,5127101,0
+WYNN.US,D,20150903,000000,64.671,66.713,64.671,66.409,3254697,0
+WYNN.US,D,20150904,000000,65.113,67.062,65.076,65.732,3429778,0
+WYNN.US,D,20150908,000000,67.052,68.803,66.857,67.336,4453241,0
+WYNN.US,D,20150909,000000,68.342,69.044,65.67,65.706,4025715,0
+WYNN.US,D,20150910,000000,64.726,64.815,61.271,62.673,8668899,0
+WYNN.US,D,20150911,000000,62.613,63.617,60.489,60.922,5147444,0
+WYNN.US,D,20150914,000000,60.722,61.756,60.02,61.593,3363861,0
+WYNN.US,D,20150915,000000,61.119,63.376,61.054,63.286,2752248,0
+WYNN.US,D,20150916,000000,63.666,67.559,63.464,66.372,4307509,0
+WYNN.US,D,20150917,000000,65.965,66.11,62.972,63.215,4269161,0
+WYNN.US,D,20150918,000000,62.613,63.016,61.271,61.568,4200461,0
+WYNN.US,D,20150921,000000,61.866,62.036,59.662,59.876,3243471,0
+WYNN.US,D,20150922,000000,58.475,58.589,57.447,57.512,4181562,0
+WYNN.US,D,20150923,000000,56.935,56.942,54.03,54.192,6074223,0
+WYNN.US,D,20150924,000000,53.886,55.596,53.751,53.82,5884154,0
+WYNN.US,D,20150925,000000,54.625,54.659,52.294,52.383,5478482,0
+WYNN.US,D,20150928,000000,52.114,52.13,48.912,48.955,5246004,0
+WYNN.US,D,20150929,000000,48.094,49.561,47.012,47.877,6917915,0
+WYNN.US,D,20150930,000000,48.972,49.011,47.228,47.785,4741372,0
+WYNN.US,D,20151001,000000,48.066,48.435,45.843,46.518,5275277,0
+WYNN.US,D,20151002,000000,49.724,57.359,49.251,57.142,16844968,0
+WYNN.US,D,20151005,000000,57.395,60.498,54.47,58.373,14113801,0
+WYNN.US,D,20151006,000000,58.095,61.46,58.043,61.034,9398706,0
+WYNN.US,D,20151007,000000,62.1,66.103,62.063,64.763,11626357,0
+WYNN.US,D,20151008,000000,64.329,68.803,63.691,68.289,8691717,0
+WYNN.US,D,20151009,000000,67.47,68.593,65.851,67.831,7673703,0
+WYNN.US,D,20151012,000000,67.2,68.658,63.727,64.053,6865009,0
+WYNN.US,D,20151013,000000,63.78,65.455,62.655,63.259,5898340,0
+WYNN.US,D,20151014,000000,63.576,65.535,63.456,65.104,4295612,0
+WYNN.US,D,20151015,000000,68.359,69.494,63.808,66.354,9457620,0
+WYNN.US,D,20151016,000000,59.867,67.739,59.689,65.582,17825303,0
+WYNN.US,D,20151019,000000,63.789,63.869,60.416,61.399,8274133,0
+WYNN.US,D,20151020,000000,61.892,62.872,59.598,60.201,4469342,0
+WYNN.US,D,20151021,000000,60.398,60.533,57.869,57.995,5695247,0
+WYNN.US,D,20151022,000000,58.988,59.55,55.117,56.837,7044081,0
+WYNN.US,D,20151023,000000,57.547,61.234,57.321,60.812,4864315,0
+WYNN.US,D,20151026,000000,60.65,61.063,58.888,59.742,2459446,0
+WYNN.US,D,20151027,000000,59.525,60.775,57.68,58.079,2943001,0
+WYNN.US,D,20151028,000000,57.82,60.659,56.942,60.542,4173115,0
+WYNN.US,D,20151029,000000,62.063,64.168,61.316,62.881,5095975,0
+WYNN.US,D,20151030,000000,62.306,63.54,61.632,62.928,3279486,0
+WYNN.US,D,20151102,000000,64.455,66.273,63.549,64.943,4751213,0
+WYNN.US,D,20151103,000000,64.575,67.901,63.826,66.805,5132987,0
+WYNN.US,D,20151104,000000,67.362,68.091,64.32,65.555,4764296,0
+WYNN.US,D,20151105,000000,65.624,67.308,65.006,65.651,2513807,0
+WYNN.US,D,20151106,000000,66.128,66.74,65.293,66.56,2360626,0
+WYNN.US,D,20151109,000000,64.406,64.667,60.239,61.724,8283633,0
+WYNN.US,D,20151110,000000,60.947,62.006,59.043,60.91,4211822,0
+WYNN.US,D,20151111,000000,61.298,61.586,58.518,59.596,4055038,0
+WYNN.US,D,20151112,000000,59.206,61.586,58.119,58.599,3279298,0
+WYNN.US,D,20151113,000000,58.211,58.699,56.2,56.337,4338462,0
+WYNN.US,D,20151116,000000,56.273,57.856,54.93,57.504,3337926,0
+WYNN.US,D,20151117,000000,58.218,58.372,55.386,55.757,3256442,0
+WYNN.US,D,20151118,000000,55.671,56.426,52.225,55.529,6189381,0
+WYNN.US,D,20151119,000000,55.43,56.744,54.823,55.954,2953808,0
+WYNN.US,D,20151120,000000,55.972,56.056,53.516,53.944,4171522,0
+WYNN.US,D,20151123,000000,53.891,55.671,53.891,54.551,2681204,0
+WYNN.US,D,20151124,000000,54.016,57.967,54.016,57.016,6213891,0
+WYNN.US,D,20151125,000000,57.44,57.449,55.829,56.38,2604027,0
+WYNN.US,D,20151127,000000,55.748,56.083,53.691,55.293,2524088,0
+WYNN.US,D,20151130,000000,55.654,56.986,55.095,56.853,3177721,0
+WYNN.US,D,20151201,000000,57.775,60.947,57.514,60.51,7038867,0
+WYNN.US,D,20151202,000000,60.013,64.831,59.804,62.041,7630964,0
+WYNN.US,D,20151203,000000,61.996,62.331,57.683,58.944,4137645,0
+WYNN.US,D,20151204,000000,58.934,59.998,57.006,58.508,4682392,0
+WYNN.US,D,20151207,000000,58.057,59.009,57.169,58.508,3783873,0
+WYNN.US,D,20151208,000000,56.88,57.63,54.74,55.972,5047484,0
+WYNN.US,D,20151209,000000,60.468,66.117,59.47,63.318,14008308,0
+WYNN.US,D,20151210,000000,63.4,63.469,60.056,60.193,5243937,0
+WYNN.US,D,20151211,000000,59.37,60.075,56.218,57.177,6094537,0
+WYNN.US,D,20151214,000000,57.332,58.69,56.046,56.853,3212432,0
+WYNN.US,D,20151215,000000,57.731,60.864,57.412,59.813,4428007,0
+WYNN.US,D,20151216,000000,60.836,62.674,59.623,62.485,4628844,0
+WYNN.US,D,20151217,000000,62.586,62.665,58.146,58.211,4138953,0
+WYNN.US,D,20151218,000000,58.067,59.271,57.295,57.421,8513076,0
+WYNN.US,D,20151221,000000,57.522,59.858,56.88,59.557,3302593,0
+WYNN.US,D,20151222,000000,59.703,62.033,58.881,61.271,3934445,0
+WYNN.US,D,20151223,000000,61.724,63.173,61.498,62.449,2698539,0
+WYNN.US,D,20151224,000000,62.176,63,61.417,62.647,1479635,0
+WYNN.US,D,20151228,000000,62.494,62.568,60.22,61.897,2064957,0
+WYNN.US,D,20151229,000000,62.539,64.551,62.447,63.508,2887047,0
+WYNN.US,D,20151230,000000,63.009,64.045,61.932,62.167,1853977,0
+WYNN.US,D,20151231,000000,62.142,63.3,61.653,62.665,1669836,0
+WYNN.US,D,20160104,000000,60.712,62.744,58.546,62.285,4056471,0
+WYNN.US,D,20160105,000000,62.714,65.79,61.271,63.462,4246975,0
+WYNN.US,D,20160106,000000,61.342,62.387,59.197,60.177,3235800,0
+WYNN.US,D,20160107,000000,57.909,57.976,54.161,54.514,5478795,0
+WYNN.US,D,20160108,000000,55.71,57.142,52.124,52.297,5702375,0
+WYNN.US,D,20160111,000000,53.448,54.333,50.727,51.436,5092535,0
+WYNN.US,D,20160112,000000,52.938,53.092,49.75,50.376,3938698,0
+WYNN.US,D,20160113,000000,50.864,51.525,46.767,47.524,5222084,0
+WYNN.US,D,20160114,000000,47.784,47.994,45.239,46.644,4643282,0
+WYNN.US,D,20160115,000000,48.147,53.551,47.141,52.867,10353455,0
+WYNN.US,D,20160119,000000,54.207,55.357,51.907,53.556,6460659,0
+WYNN.US,D,20160120,000000,52.085,52.261,47.569,51.02,6009767,0
+WYNN.US,D,20160121,000000,51.1,52.052,49.208,51.337,3842967,0
+WYNN.US,D,20160122,000000,53.439,55.058,52.496,53.591,3280320,0
+WYNN.US,D,20160125,000000,55.23,57.74,54.498,55.247,5288796,0
+WYNN.US,D,20160126,000000,55.829,57.731,54.036,57.43,3216398,0
+WYNN.US,D,20160127,000000,56.778,58.872,55.474,56.362,2808727,0
+WYNN.US,D,20160128,000000,58.572,60.148,56.417,57.197,3550391,0
+WYNN.US,D,20160129,000000,57.702,61.007,57.559,60.991,2943235,0
+WYNN.US,D,20160201,000000,60.239,61.298,57.559,60.772,3763768,0
+WYNN.US,D,20160202,000000,59.361,59.731,55.483,56.152,5343143,0
+WYNN.US,D,20160203,000000,56.581,57.882,53.919,57.214,4083887,0
+WYNN.US,D,20160204,000000,56.598,59.323,55.529,57.767,3557622,0
+WYNN.US,D,20160205,000000,57.341,58.275,55.701,56.074,2346463,0
+WYNN.US,D,20160208,000000,55.321,55.663,51.671,53.255,3671688,0
+WYNN.US,D,20160209,000000,52.052,55.032,51.245,52.938,2435272,0
+WYNN.US,D,20160210,000000,53.448,54.521,52.179,52.66,2621893,0
+WYNN.US,D,20160211,000000,52.947,55.845,51.183,54.064,5020333,0
+WYNN.US,D,20160212,000000,56.834,62.748,56.426,62.623,10711141,0
+WYNN.US,D,20160216,000000,64.162,68.834,63.264,67.613,9684450,0
+WYNN.US,D,20160217,000000,68.208,70.888,66.714,69.026,6849362,0
+WYNN.US,D,20160218,000000,68.517,72.232,66.613,71.056,6186238,0
+WYNN.US,D,20160219,000000,69.614,70.817,68.956,70.351,4103398,0
+WYNN.US,D,20160222,000000,72.173,74.126,71.664,72.494,4770778,0
+WYNN.US,D,20160223,000000,72.657,73.625,71.307,72.605,2879288,0
+WYNN.US,D,20160224,000000,71.499,72.949,68.884,72.621,4959370,0
+WYNN.US,D,20160225,000000,71.938,73.653,70.916,73.495,2592387,0
+WYNN.US,D,20160226,000000,74.187,76.203,73.996,74.899,2896236,0
+WYNN.US,D,20160229,000000,74.899,75.765,74.389,75.182,2345954,0
+WYNN.US,D,20160301,000000,76.979,78.609,76.723,77.035,5747345,0
+WYNN.US,D,20160302,000000,77.554,77.812,75.931,77.48,5528053,0
+WYNN.US,D,20160303,000000,76.703,81.007,76.185,80.532,5625362,0
+WYNN.US,D,20160304,000000,80.551,80.56,76.86,77.88,6079631,0
+WYNN.US,D,20160307,000000,76.111,78.21,74.819,76.559,5194720,0
+WYNN.US,D,20160308,000000,75.84,76.432,73.032,73.169,3529677,0
+WYNN.US,D,20160309,000000,74.216,75.146,72.712,74.343,2319804,0
+WYNN.US,D,20160310,000000,75.418,77.271,74.109,76.623,3582144,0
+WYNN.US,D,20160311,000000,76.148,79.494,75.84,78.446,3908679,0
+WYNN.US,D,20160314,000000,78.536,79.457,77.167,77.681,2803962,0
+WYNN.US,D,20160315,000000,78.456,78.838,74.695,75.882,3732345,0
+WYNN.US,D,20160316,000000,75.556,78.938,75.383,78.665,2611030,0
+WYNN.US,D,20160317,000000,79.028,81.382,78.938,80.942,3574157,0
+WYNN.US,D,20160318,000000,83.568,88.019,83.276,85.702,7716370,0
+WYNN.US,D,20160321,000000,84.844,85.045,82.092,84.534,2998935,0
+WYNN.US,D,20160322,000000,85.983,88.052,85.391,86.595,4391857,0
+WYNN.US,D,20160323,000000,86.367,86.385,83.404,83.642,2470214,0
+WYNN.US,D,20160324,000000,82.493,85.391,81.629,85.2,3619780,0
+WYNN.US,D,20160328,000000,85.253,85.583,81.681,84.616,3234136,0
+WYNN.US,D,20160329,000000,86.339,86.985,83.997,85.811,3379329,0
+WYNN.US,D,20160330,000000,87.188,87.497,83.623,85.673,3169525,0
+WYNN.US,D,20160331,000000,85.755,86.249,83.87,85.164,2892009,0
+WYNN.US,D,20160401,000000,83.713,86.823,82.347,86.357,4530682,0
+WYNN.US,D,20160404,000000,86.194,87.706,84.925,85.136,2705249,0
+WYNN.US,D,20160405,000000,83.516,85.045,82.401,82.876,3876116,0
+WYNN.US,D,20160406,000000,83.586,83.695,78.136,81.629,7820629,0
+WYNN.US,D,20160407,000000,86.632,91.919,86.385,91.144,12849241,0
+WYNN.US,D,20160408,000000,91.715,93.371,88.781,90.041,6245704,0
+WYNN.US,D,20160411,000000,90.814,92.484,89.6,89.61,3695524,0
+WYNN.US,D,20160412,000000,89.11,89.532,87.069,88.591,3369049,0
+WYNN.US,D,20160413,000000,87.844,89.506,87.259,89.037,2883984,0
+WYNN.US,D,20160414,000000,92.067,92.216,88.052,89.028,3885121,0
+WYNN.US,D,20160415,000000,88.801,89.93,88.245,89.028,1798893,0
+WYNN.US,D,20160418,000000,88.501,88.764,87.414,87.942,2504991,0
+WYNN.US,D,20160419,000000,88.153,91.514,88.153,91.144,3362565,0
+WYNN.US,D,20160420,000000,90.489,92.048,89.785,90.596,2166711,0
+WYNN.US,D,20160421,000000,88.227,88.582,86.012,87.314,5223866,0
+WYNN.US,D,20160422,000000,87.078,88.208,86.03,87.506,2417312,0
+WYNN.US,D,20160425,000000,87.351,87.351,81.983,82.894,5021802,0
+WYNN.US,D,20160426,000000,82.894,84.115,81.363,81.691,3886299,0
+WYNN.US,D,20160427,000000,81.48,83.031,81.016,81.28,2470179,0
+WYNN.US,D,20160428,000000,80.541,84.196,80.48,81.327,2877564,0
+WYNN.US,D,20160429,000000,80.232,82.746,80.005,80.487,3171619,0
+WYNN.US,D,20160502,000000,83.221,86.129,82.737,85.938,4183425,0
+WYNN.US,D,20160503,000000,84.763,87.259,83.479,86.093,3529110,0
+WYNN.US,D,20160504,000000,84.205,85.2,82.146,83.161,3212004,0
+WYNN.US,D,20160505,000000,83.012,83.46,81.107,81.646,3629392,0
+WYNN.US,D,20160506,000000,83.506,84.643,80.741,83.141,3645876,0
+WYNN.US,D,20160509,000000,83.45,84.011,81.179,81.691,2599020,0
+WYNN.US,D,20160510,000000,81.891,85.765,81.782,85.712,2986578,0
+WYNN.US,D,20160511,000000,85.673,85.903,83.913,84.734,2007839,0
+WYNN.US,D,20160512,000000,85.401,86.039,83.412,85.154,1796612,0
+WYNN.US,D,20160513,000000,84.798,85.494,82.231,82.432,2309112,0
+WYNN.US,D,20160516,000000,82.333,84.165,82.064,83.284,1402553,0
+WYNN.US,D,20160517,000000,83.284,85.778,82.742,83.605,1872256,0
+WYNN.US,D,20160518,000000,82.856,83.983,80.729,81.058,2520432,0
+WYNN.US,D,20160519,000000,80.371,81.856,79.875,81.058,2412431,0
+WYNN.US,D,20160520,000000,81.497,82.714,81.2,81.525,1651028,0
+WYNN.US,D,20160523,000000,81.836,84.294,81.562,83.835,2032845,0
+WYNN.US,D,20160524,000000,84.66,85.769,84.038,85.429,1518402,0
+WYNN.US,D,20160525,000000,86.026,89.065,85.962,88.572,3263106,0
+WYNN.US,D,20160526,000000,89.306,89.306,85.97,86.711,1838293,0
+WYNN.US,D,20160527,000000,86.648,88.71,86.226,87.939,1487966,0
+WYNN.US,D,20160531,000000,88.344,89.536,87.702,88.142,1935228,0
+WYNN.US,D,20160601,000000,86.152,88.902,85.301,88.646,1968775,0
+WYNN.US,D,20160602,000000,88.748,91.523,87.986,91.102,2895252,0
+WYNN.US,D,20160603,000000,90.655,90.674,88.034,90.269,2657159,0
+WYNN.US,D,20160606,000000,88.882,91.092,88.206,90.441,2220689,0
+WYNN.US,D,20160607,000000,90.156,93.459,89.928,92.653,3049182,0
+WYNN.US,D,20160608,000000,93.478,94.713,91.69,92.842,2509241,0
+WYNN.US,D,20160609,000000,92.094,92.927,91.295,92.373,1171138,0
+WYNN.US,D,20160610,000000,91.589,92.595,90.223,92.058,2343888,0
+WYNN.US,D,20160613,000000,91.303,94.171,91.229,91.78,1815298,0
+WYNN.US,D,20160614,000000,91.054,93.211,90.057,93.042,2290420,0
+WYNN.US,D,20160615,000000,93.157,95.401,92.446,93.1,2080308,0
+WYNN.US,D,20160616,000000,92.27,93.09,90.891,92.73,1996755,0
+WYNN.US,D,20160617,000000,93.763,95.076,93.1,94.561,1967235,0
+WYNN.US,D,20160620,000000,95.324,96.864,91.77,91.91,2695697,0
+WYNN.US,D,20160621,000000,92.121,93.523,91.213,93.286,1866193,0
+WYNN.US,D,20160622,000000,93.792,94.286,92.233,92.299,1592609,0
+WYNN.US,D,20160623,000000,93.478,94.306,92.676,93.193,1500744,0
+WYNN.US,D,20160624,000000,89.69,91.322,84.266,84.577,4586638,0
+WYNN.US,D,20160627,000000,83.168,83.168,79.125,80.361,5231457,0
+WYNN.US,D,20160628,000000,82.662,82.918,80.095,80.893,3562071,0
+WYNN.US,D,20160629,000000,82.478,84.343,81.468,83.652,2438558,0
+WYNN.US,D,20160630,000000,83.798,84.312,81.699,83.064,2286180,0
+WYNN.US,D,20160701,000000,83.21,86.098,83.064,84.119,2764581,0
+WYNN.US,D,20160705,000000,83.624,83.624,80.75,81.653,2301310,0
+WYNN.US,D,20160706,000000,81.159,82.544,79.967,82.414,1982265,0
+WYNN.US,D,20160707,000000,82.544,83.368,80.81,81.525,1899503,0
+WYNN.US,D,20160708,000000,82.286,83.159,81.746,82.249,1940399,0
+WYNN.US,D,20160711,000000,83.669,88.034,83.652,86.245,3769602,0
+WYNN.US,D,20160712,000000,87.858,88.501,86.613,88.434,2532904,0
+WYNN.US,D,20160713,000000,88.416,88.416,86.116,86.95,1969227,0
+WYNN.US,D,20160714,000000,85.943,86.831,83.193,84.329,3378884,0
+WYNN.US,D,20160715,000000,84.825,85.961,84.442,84.512,1820316,0
+WYNN.US,D,20160718,000000,84.64,88.83,84.432,88.582,2875108,0
+WYNN.US,D,20160719,000000,87.976,88.16,86.632,87.217,1714189,0
+WYNN.US,D,20160720,000000,86.41,87.018,85.402,86.31,2039436,0
+WYNN.US,D,20160721,000000,86.217,87.377,85.624,86.034,1737383,0
+WYNN.US,D,20160722,000000,86.603,87.894,85.676,87.767,1417582,0
+WYNN.US,D,20160725,000000,89.121,90.724,88.216,89.268,2772360,0
+WYNN.US,D,20160726,000000,91.651,95.172,91.551,94.817,3884193,0
+WYNN.US,D,20160727,000000,94.61,95.096,91.827,93.703,2288895,0
+WYNN.US,D,20160728,000000,93.953,96.149,92.568,95.92,2986014,0
+WYNN.US,D,20160729,000000,88.105,94.391,87.986,89.764,8267076,0
+WYNN.US,D,20160801,000000,89.764,91.186,86.896,89.755,3599709,0
+WYNN.US,D,20160802,000000,89.408,89.674,88.021,88.83,1800316,0
+WYNN.US,D,20160803,000000,88.006,89.909,87.52,89.498,1387667,0
+WYNN.US,D,20160804,000000,89.827,90.569,88.281,90.04,1919036,0
+WYNN.US,D,20160805,000000,90.664,91.01,89.214,89.36,1745395,0
+WYNN.US,D,20160808,000000,89.498,91.891,89.416,91.69,1721983,0
+WYNN.US,D,20160809,000000,92.067,93.201,91.236,92.28,1541156,0
+WYNN.US,D,20160810,000000,92.474,92.814,91.006,91.725,1124959,0
+WYNN.US,D,20160811,000000,92.29,95.584,92.114,94.553,3269178,0
+WYNN.US,D,20160812,000000,91.643,92.909,91.394,91.873,2959858,0
+WYNN.US,D,20160815,000000,93.002,96.197,92.243,95.544,3579260,0
+WYNN.US,D,20160816,000000,95.843,95.843,92.668,93.412,2967129,0
+WYNN.US,D,20160817,000000,93.83,94.03,92.899,93.325,1907166,0
+WYNN.US,D,20160818,000000,92.973,93.371,90.492,91.809,3007959,0
+WYNN.US,D,20160819,000000,90.989,91.184,88.364,89.694,3715465,0
+WYNN.US,D,20160822,000000,89.976,89.986,88.53,89.434,2631939,0
+WYNN.US,D,20160823,000000,90.28,91.094,88.649,88.776,2638337,0
+WYNN.US,D,20160824,000000,88.428,88.861,83.214,83.64,5991990,0
+WYNN.US,D,20160825,000000,84.384,85.157,82.946,83.364,2657877,0
+WYNN.US,D,20160826,000000,83.528,84.089,81.852,82.753,2984562,0
+WYNN.US,D,20160829,000000,82.294,84.552,82.248,83.556,2186285,0
+WYNN.US,D,20160830,000000,83.684,84.559,82.562,83.042,2025429,0
+WYNN.US,D,20160831,000000,82.221,83.77,81.511,82.267,2250592,0
+WYNN.US,D,20160901,000000,86.19,87.738,85.655,85.803,7073058,0
+WYNN.US,D,20160902,000000,86.391,86.624,83.914,85.085,2923552,0
+WYNN.US,D,20160906,000000,85.619,86.466,84.569,85.463,1873411,0
+WYNN.US,D,20160907,000000,86.106,87.719,85.885,86.9,2334674,0
+WYNN.US,D,20160908,000000,88.364,89.074,87.517,88.217,2659125,0
+WYNN.US,D,20160909,000000,88.761,90.721,87.709,90.639,6511438,0
+WYNN.US,D,20160912,000000,89.866,95.853,89.415,95.804,6728751,0
+WYNN.US,D,20160913,000000,94.924,96.516,94.135,95.515,4419105,0
+WYNN.US,D,20160914,000000,96.236,99.168,95.106,98.801,4568003,0
+WYNN.US,D,20160915,000000,98.445,100.85,96.459,100.1,5528551,0
+WYNN.US,D,20160916,000000,100.07,100.64,98.287,100,3523701,0
+WYNN.US,D,20160919,000000,99.73,99.86,95.277,95.748,4153064,0
+WYNN.US,D,20160920,000000,95.534,96.545,94.332,95.315,2599292,0
+WYNN.US,D,20160921,000000,95.872,96.927,93.496,94.867,3692826,0
+WYNN.US,D,20160922,000000,95.334,95.863,93.693,94.209,3654205,0
+WYNN.US,D,20160923,000000,93.09,94.449,90.611,94.079,4965882,0
+WYNN.US,D,20160926,000000,93.533,93.645,91.789,92.842,2458343,0
+WYNN.US,D,20160927,000000,92.233,94.05,91.891,92.778,3759886,0
+WYNN.US,D,20160928,000000,93.542,93.727,90.721,93.627,2902576,0
+WYNN.US,D,20160929,000000,93.174,95.45,92.104,92.633,2675894,0
+WYNN.US,D,20160930,000000,90.39,90.678,87.313,89.728,6613506,0
+WYNN.US,D,20161003,000000,92.373,93.249,91.117,91.441,4089498,0
+WYNN.US,D,20161004,000000,91.431,91.725,88.565,88.768,3095493,0
+WYNN.US,D,20161005,000000,88.714,90.602,88.308,90.206,2567823,0
+WYNN.US,D,20161006,000000,89.799,90.813,89.434,90.023,1863836,0
+WYNN.US,D,20161007,000000,89.918,90.247,88.547,89.349,2065139,0
+WYNN.US,D,20161010,000000,89.514,91.633,89.349,90.878,1736284,0
+WYNN.US,D,20161011,000000,91.946,93.07,89.689,89.986,2668736,0
+WYNN.US,D,20161012,000000,89.644,90.178,88.418,88.815,1962041,0
+WYNN.US,D,20161013,000000,88.187,88.226,85.491,87.451,2857231,0
+WYNN.US,D,20161014,000000,88.115,88.733,84.652,85.997,3026122,0
+WYNN.US,D,20161017,000000,84.025,86.702,83.869,85.748,1826239,0
+WYNN.US,D,20161018,000000,87.028,87.388,85.259,85.637,1108561,0
+WYNN.US,D,20161019,000000,85.463,88.364,85.463,87.976,1725866,0
+WYNN.US,D,20161020,000000,87.627,89.561,87.507,88.418,1429083,0
+WYNN.US,D,20161021,000000,87.957,88.631,87.038,87.748,1855871,0
+WYNN.US,D,20161024,000000,89.174,90.158,88.786,89.156,1516679,0
+WYNN.US,D,20161025,000000,89.017,89.032,87.636,88.025,1265656,0
+WYNN.US,D,20161026,000000,87.709,89.846,87.709,88.187,1864412,0
+WYNN.US,D,20161027,000000,89.386,89.386,85.767,86.742,1941651,0
+WYNN.US,D,20161028,000000,86.843,88.006,86.345,86.742,2232914,0
+WYNN.US,D,20161031,000000,87.185,87.545,86.043,87.084,1456614,0
+WYNN.US,D,20161101,000000,88.815,91.873,88.372,90.474,4041440,0
+WYNN.US,D,20161102,000000,90.051,90.364,88.289,88.897,2760439,0
+WYNN.US,D,20161103,000000,84.926,85.593,79.881,80.618,9826352,0
+WYNN.US,D,20161104,000000,81.261,82.156,79.735,81.087,3500172,0
+WYNN.US,D,20161107,000000,82.848,82.893,80.426,80.921,2898370,0
+WYNN.US,D,20161108,000000,80.958,81.492,79.375,79.824,3691931,0
+WYNN.US,D,20161109,000000,78.61,81.54,77.92,80.903,2966543,0
+WYNN.US,D,20161110,000000,82.119,82.571,78.102,78.563,3792756,0
+WYNN.US,D,20161111,000000,78.094,78.775,75.993,78.271,3467248,0
+WYNN.US,D,20161114,000000,77.826,79.2,76.224,77.835,2693344,0
+WYNN.US,D,20161115,000000,78.706,81.116,78.642,80.486,2470545,0
+WYNN.US,D,20161116,000000,80.403,81.457,79.587,80.209,1898682,0
+WYNN.US,D,20161117,000000,81.339,83.998,80.929,83.793,3721771,0
+WYNN.US,D,20161118,000000,84.524,87.093,84.209,85.563,3373748,0
+WYNN.US,D,20161121,000000,87.751,91.215,87.323,90.225,5288271,0
+WYNN.US,D,20161122,000000,89.926,91.084,88.944,90.891,2764404,0
+WYNN.US,D,20161123,000000,90.751,94.069,90.383,93.866,3905707,0
+WYNN.US,D,20161125,000000,94.05,94.685,93.08,94.087,1247124,0
+WYNN.US,D,20161128,000000,93.953,95.565,93.352,94.506,2744968,0
+WYNN.US,D,20161129,000000,93.745,95.011,91.91,92.456,2281487,0
+WYNN.US,D,20161130,000000,94.323,97.199,94.059,94.496,2476861,0
+WYNN.US,D,20161201,000000,93.581,93.581,90.177,91.974,4172015,0
+WYNN.US,D,20161202,000000,90.797,92.28,90.244,91.391,2019659,0
+WYNN.US,D,20161205,000000,92.243,93.011,90.771,91.141,1645010,0
+WYNN.US,D,20161206,000000,91.724,94.782,91.493,94.667,2792077,0
+WYNN.US,D,20161207,000000,93.83,94.59,92.693,94.496,1775535,0
+WYNN.US,D,20161208,000000,94.713,94.713,83.387,84.054,13422533,0
+WYNN.US,D,20161209,000000,89.325,89.404,84.452,85.099,10616602,0
+WYNN.US,D,20161212,000000,85.498,85.693,83.459,84.776,3478999,0
+WYNN.US,D,20161213,000000,86.288,87.787,85.257,86.63,3961879,0
+WYNN.US,D,20161214,000000,86.861,87.528,84.729,85.387,3741108,0
+WYNN.US,D,20161215,000000,85.073,85.683,83.749,84.2,3223131,0
+WYNN.US,D,20161216,000000,84.348,85.38,83.785,85.147,3721444,0
+WYNN.US,D,20161219,000000,85.239,85.901,83.247,83.497,3192132,0
+WYNN.US,D,20161220,000000,83.691,84.367,81.534,81.819,4266134,0
+WYNN.US,D,20161221,000000,82.552,83.108,81.534,82.71,2403003,0
+WYNN.US,D,20161222,000000,82.468,82.636,81.254,81.764,1806448,0
+WYNN.US,D,20161223,000000,81.358,82.461,81.291,81.848,1333331,0
+WYNN.US,D,20161227,000000,82.117,82.664,81.543,81.755,1570312,0
+WYNN.US,D,20161228,000000,81.747,82.154,80.256,80.682,1774651,0
+WYNN.US,D,20161229,000000,80.673,81.088,80.365,80.762,1024874,0
+WYNN.US,D,20161230,000000,80.7,81.024,79.281,80.153,2038294,0
+WYNN.US,D,20170103,000000,80.792,81.431,79.864,81.034,2873676,0
+WYNN.US,D,20170104,000000,81.263,83.812,81.263,83.655,2694278,0
+WYNN.US,D,20170105,000000,84.128,85.544,83.98,84.72,2650142,0
+WYNN.US,D,20170106,000000,84.386,85.822,84.137,85.637,1947717,0
+WYNN.US,D,20170109,000000,86.98,88.02,85.814,85.934,2915542,0
+WYNN.US,D,20170110,000000,86.786,88.454,86.5,87.861,3247977,0
+WYNN.US,D,20170111,000000,87.389,87.797,85.266,86.1,2299224,0
+WYNN.US,D,20170112,000000,85.822,85.981,83.59,85.183,2007945,0
+WYNN.US,D,20170113,000000,85.703,85.703,83.849,83.877,1593515,0
+WYNN.US,D,20170117,000000,83.849,86.35,83.015,85.554,2114610,0
+WYNN.US,D,20170118,000000,86.055,86.055,84.637,85.22,1284845,0
+WYNN.US,D,20170119,000000,85.092,85.563,83.859,84.248,1205997,0
+WYNN.US,D,20170120,000000,84.6,85.434,84.108,84.146,1014408,0
+WYNN.US,D,20170123,000000,84.209,86.748,84.209,85.832,2232646,0
+WYNN.US,D,20170124,000000,86.045,87.5,85.713,87.121,1789688,0
+WYNN.US,D,20170125,000000,87.648,90.094,87.648,89.334,3028552,0
+WYNN.US,D,20170126,000000,88.947,92.049,88.204,88.483,4955851,0
+WYNN.US,D,20170127,000000,94.506,96.4,93.581,95.506,8514189,0
+WYNN.US,D,20170130,000000,95.163,96.718,94.6,95.011,2650009,0
+WYNN.US,D,20170131,000000,94.639,94.924,93.478,93.971,1873147,0
+WYNN.US,D,20170201,000000,92.243,92.73,90.585,90.67,3213788,0
+WYNN.US,D,20170202,000000,90.177,90.872,89.469,90.225,1732935,0
+WYNN.US,D,20170203,000000,90.502,91.26,89.592,89.796,2038628,0
+WYNN.US,D,20170206,000000,91.028,92.002,88.937,89.889,2976206,0
+WYNN.US,D,20170207,000000,89.753,90.141,89.437,89.882,2042620,0
+WYNN.US,D,20170208,000000,89.853,90.085,89.25,90.039,971813,0
+WYNN.US,D,20170209,000000,90.391,91.882,90.149,91.612,1875243,0
+WYNN.US,D,20170210,000000,92.219,93.305,91.742,92.099,2246374,0
+WYNN.US,D,20170213,000000,92.08,92.58,91.451,92.163,1715917,0
+WYNN.US,D,20170214,000000,93.6,93.736,90.887,90.963,1864192,0
+WYNN.US,D,20170215,000000,90.737,93.391,90.245,92.918,2008595,0
+WYNN.US,D,20170216,000000,92.739,92.747,89.927,90.067,2853921,0
+WYNN.US,D,20170217,000000,89.592,89.714,88.485,89.314,2074135,0
+WYNN.US,D,20170221,000000,89.582,89.753,88.514,89.369,1552533,0
+WYNN.US,D,20170222,000000,89.294,89.369,87.822,88.235,2093170,0
+WYNN.US,D,20170223,000000,88.614,88.727,87.163,87.386,1997981,0
+WYNN.US,D,20170224,000000,86.836,87.591,86.299,87.545,1986558,0
+WYNN.US,D,20170227,000000,87.943,89.62,87.796,88.942,1790368,0
+WYNN.US,D,20170228,000000,88.671,91.026,88.289,89.538,2159949,0
+WYNN.US,D,20170301,000000,93.029,96.585,92.769,95.641,6461934,0
+WYNN.US,D,20170302,000000,95.603,95.603,92.881,93.258,2935273,0
+WYNN.US,D,20170303,000000,93.138,94.544,92.266,94.087,1821591,0
+WYNN.US,D,20170306,000000,93.84,94.171,92.676,93.468,1271447,0
+WYNN.US,D,20170307,000000,92.918,93.276,91.492,92.62,2567036,0
+WYNN.US,D,20170308,000000,92.544,93.412,91.967,92.406,1211194,0
+WYNN.US,D,20170309,000000,92.022,92.881,91.642,92.182,1152313,0
+WYNN.US,D,20170310,000000,92.348,93.608,92.022,92.701,1436603,0
+WYNN.US,D,20170313,000000,95.41,97.492,94.524,97.141,3709251,0
+WYNN.US,D,20170314,000000,97.044,98.563,96.612,97.482,2982180,0
+WYNN.US,D,20170315,000000,97.599,97.755,96.045,97.531,2286717,0
+WYNN.US,D,20170316,000000,97.765,101.12,96.641,98.87,5057866,0
+WYNN.US,D,20170317,000000,99.89,102.72,99.356,102.62,4059076,0
+WYNN.US,D,20170320,000000,102.43,106.03,102.43,103.96,5383616,0
+WYNN.US,D,20170321,000000,105.22,106.13,102.94,104.06,4471211,0
+WYNN.US,D,20170322,000000,104.16,105.71,103.66,105.54,2655664,0
+WYNN.US,D,20170323,000000,105.48,106.24,104.09,104.6,2472647,0
+WYNN.US,D,20170324,000000,105.01,105.46,103.26,104.21,1702980,0
+WYNN.US,D,20170327,000000,103.18,107.82,102.61,106.76,3732867,0
+WYNN.US,D,20170328,000000,107.06,108.21,106.07,107.25,2288394,0
+WYNN.US,D,20170329,000000,106.97,108.02,106.66,107.54,1287391,0
+WYNN.US,D,20170330,000000,107.36,107.78,105.98,106.43,1793030,0
+WYNN.US,D,20170331,000000,105.53,107.01,104.96,106.72,2075524,0
+WYNN.US,D,20170403,000000,109.72,111.56,107.91,108.34,3734067,0
+WYNN.US,D,20170404,000000,108.03,108.81,107.34,108.69,1734525,0
+WYNN.US,D,20170405,000000,110.14,111.21,108.5,108.64,3309008,0
+WYNN.US,D,20170406,000000,108.2,110.41,108.11,109.75,2014385,0
+WYNN.US,D,20170407,000000,109.68,109.84,108.3,108.78,1699748,0
+WYNN.US,D,20170410,000000,108.3,109.47,107.38,108.2,1323107,0
+WYNN.US,D,20170411,000000,108.4,108.7,106.04,108.24,2077800,0
+WYNN.US,D,20170412,000000,108.6,109.02,106.85,107.45,1746805,0
+WYNN.US,D,20170413,000000,107.13,107.4,105.15,105.66,2679694,0
+WYNN.US,D,20170417,000000,105.96,107.27,105.88,106.75,2923494,0
+WYNN.US,D,20170418,000000,106.18,108.09,106,107.93,1875674,0
+WYNN.US,D,20170419,000000,107.8,108.57,106.85,107.02,1283468,0
+WYNN.US,D,20170420,000000,107.72,108.65,107.46,108.17,2255002,0
+WYNN.US,D,20170421,000000,108.25,108.37,106.53,107.94,3231463,0
+WYNN.US,D,20170424,000000,108.93,108.95,107.29,107.62,2522660,0
+WYNN.US,D,20170425,000000,107.78,110.21,107.78,110.1,4515659,0
+WYNN.US,D,20170426,000000,114.82,118.45,110.1,116.59,6746349,0
+WYNN.US,D,20170427,000000,116.62,117.3,115.48,115.93,2628998,0
+WYNN.US,D,20170428,000000,116.44,116.44,114.51,114.55,1635276,0
+WYNN.US,D,20170501,000000,115.47,118.26,114.77,117.26,2292985,0
+WYNN.US,D,20170502,000000,117.81,117.86,116.28,116.68,1559367,0
+WYNN.US,D,20170503,000000,116.64,117.48,115.97,117.2,1417756,0
+WYNN.US,D,20170504,000000,117.43,117.75,115.36,115.77,1527741,0
+WYNN.US,D,20170505,000000,115,115.32,111.6,113.73,3314046,0
+WYNN.US,D,20170508,000000,112.48,113.27,110.97,111.93,3111755,0
+WYNN.US,D,20170509,000000,112.62,115.86,112.42,115.46,3119180,0
+WYNN.US,D,20170510,000000,114.59,115.38,113.78,115.28,1321678,0
+WYNN.US,D,20170511,000000,115.36,115.36,113.81,114.3,1122324,0
+WYNN.US,D,20170512,000000,116.6,118.9,116.13,117.16,2539396,0
+WYNN.US,D,20170515,000000,116.69,118.27,116.2,117.52,1493200,0
+WYNN.US,D,20170516,000000,118.23,120.65,117.87,119.61,2568265,0
+WYNN.US,D,20170517,000000,118.05,118.43,114.44,114.65,2868139,0
+WYNN.US,D,20170518,000000,112.73,115.72,112.7,114.47,1767288,0
+WYNN.US,D,20170519,000000,115.05,116.82,112.65,113.82,3401594,0
+WYNN.US,D,20170522,000000,115.54,117.65,115.02,117.03,2113609,0
+WYNN.US,D,20170523,000000,117.67,119.31,115.85,116.1,2040308,0
+WYNN.US,D,20170524,000000,116.14,116.6,115.33,115.95,1179201,0
+WYNN.US,D,20170525,000000,115.98,116.74,115.65,116.36,1069703,0
+WYNN.US,D,20170526,000000,116.37,119.06,116.37,117.56,1447947,0
+WYNN.US,D,20170530,000000,117.56,119.32,117.23,118.38,1729450,0
+WYNN.US,D,20170531,000000,118.62,120.47,117.35,120.35,1812928,0
+WYNN.US,D,20170601,000000,123.25,126.48,122.28,124.93,4331841,0
+WYNN.US,D,20170602,000000,125.72,126.18,124.55,125.94,2449833,0
+WYNN.US,D,20170605,000000,125.62,126.05,123.89,124.63,1519944,0
+WYNN.US,D,20170606,000000,124.85,125.61,123.7,123.99,2023343,0
+WYNN.US,D,20170607,000000,124.62,124.62,122.65,123.72,2536169,0
+WYNN.US,D,20170608,000000,124.79,126.21,123.89,125.98,2788712,0
+WYNN.US,D,20170609,000000,125.79,126.33,119.33,121.19,3324109,0
+WYNN.US,D,20170612,000000,120.32,123.76,119.72,121.79,2054560,0
+WYNN.US,D,20170613,000000,123.86,125.86,123.5,125.45,1781003,0
+WYNN.US,D,20170614,000000,125.68,126.48,123.98,124.83,1320968,0
+WYNN.US,D,20170615,000000,122.92,125.62,122.38,125.35,1327260,0
+WYNN.US,D,20170616,000000,125.68,128.11,125.23,125.72,1931884,0
+WYNN.US,D,20170619,000000,127.75,129.79,127.28,129.44,1950778,0
+WYNN.US,D,20170620,000000,129.14,129.53,127.49,128.24,1453978,0
+WYNN.US,D,20170621,000000,128.15,129.45,127.74,128.54,959463,0
+WYNN.US,D,20170622,000000,128.45,129,127.15,128.17,1205118,0
+WYNN.US,D,20170623,000000,127.52,129.42,127.22,129.34,1556411,0
+WYNN.US,D,20170626,000000,129.51,130.59,127.88,128.25,1255051,0
+WYNN.US,D,20170627,000000,128.12,129.75,126.53,126.82,1848698,0
+WYNN.US,D,20170628,000000,127.15,127.83,125.32,127.11,1356288,0
+WYNN.US,D,20170629,000000,126.98,127,122.56,124.14,1897126,0
+WYNN.US,D,20170630,000000,124.51,126.3,123.15,125.43,1552084,0
+WYNN.US,D,20170703,000000,124.18,124.28,120.46,122.47,2144910,0
+WYNN.US,D,20170705,000000,123.05,124.27,121.59,123.83,1297129,0
+WYNN.US,D,20170706,000000,123.47,124.2,122.36,122.44,1360944,0
+WYNN.US,D,20170707,000000,122.33,124.79,121.11,123.85,1419874,0
+WYNN.US,D,20170710,000000,124.09,126.39,123.83,126.2,1196933,0
+WYNN.US,D,20170711,000000,126.24,127.08,124.4,125.57,1487812,0
+WYNN.US,D,20170712,000000,126.76,127.68,126.36,126.49,1262251,0
+WYNN.US,D,20170713,000000,127.37,127.5,125.76,126.22,1019738,0
+WYNN.US,D,20170714,000000,121.13,123.29,118.77,121.96,4787925,0
+WYNN.US,D,20170717,000000,121.56,122.8,120.53,121.43,2306856,0
+WYNN.US,D,20170718,000000,121.52,125.04,121.49,124.89,1861303,0
+WYNN.US,D,20170719,000000,125.57,126.42,123.34,124.53,1453667,0
+WYNN.US,D,20170720,000000,124.62,124.78,123.15,123.43,1070846,0
+WYNN.US,D,20170721,000000,123.61,126.79,123.6,125.44,1760978,0
+WYNN.US,D,20170724,000000,127.4,130.41,126.73,129.54,3008101,0
+WYNN.US,D,20170725,000000,130.07,130.59,127.82,129.97,3974318,0
+WYNN.US,D,20170726,000000,123.43,124.38,120.1,123.43,9231058,0
+WYNN.US,D,20170727,000000,123.74,124.5,119.08,119.71,4824224,0
+WYNN.US,D,20170728,000000,119.55,122.61,119.37,120.26,2920016,0
+WYNN.US,D,20170731,000000,121.16,122.8,120.2,120.96,2650517,0
+WYNN.US,D,20170801,000000,121.68,121.9,119.16,119.69,2589414,0
+WYNN.US,D,20170802,000000,119.54,119.61,116.11,117.78,3108275,0
+WYNN.US,D,20170803,000000,118.02,118.95,117.07,118.15,1324045,0
+WYNN.US,D,20170804,000000,118.73,119.6,117.7,119.24,1106475,0
+WYNN.US,D,20170807,000000,119.99,121.99,119.69,121.77,1822536,0
+WYNN.US,D,20170808,000000,122.63,123.62,121.45,122.11,1908491,0
+WYNN.US,D,20170809,000000,121.62,122.11,120.56,121.89,1906138,0
+WYNN.US,D,20170810,000000,121.1,121.58,118.22,118.31,2311209,0
+WYNN.US,D,20170811,000000,117.87,118.62,116.51,117.93,1314924,0
+WYNN.US,D,20170814,000000,119.5,120.59,119.02,120.32,1374441,0
+WYNN.US,D,20170815,000000,123.28,128.17,123.21,128.05,5474307,0
+WYNN.US,D,20170816,000000,128.27,128.56,127.11,128.11,2270291,0
+WYNN.US,D,20170817,000000,127.67,128.7,125.92,126.38,2325905,0
+WYNN.US,D,20170818,000000,126.27,128.58,125.31,126.61,1842358,0
+WYNN.US,D,20170821,000000,127.66,128.15,125.07,127.33,1779565,0
+WYNN.US,D,20170822,000000,128.13,129.49,127.48,127.82,2057895,0
+WYNN.US,D,20170823,000000,125.69,127.13,125.11,126.49,1831664,0
+WYNN.US,D,20170824,000000,127,127,124.46,125.88,1570561,0
+WYNN.US,D,20170825,000000,125.64,126.99,124.68,126.41,1202384,0
+WYNN.US,D,20170828,000000,126.57,126.99,124.15,125.69,2101426,0
+WYNN.US,D,20170829,000000,125.28,127.17,124.51,126.95,1204091,0
+WYNN.US,D,20170830,000000,127.01,127.99,126.28,127.77,1078268,0
+WYNN.US,D,20170831,000000,128.7,131.37,128.02,130.49,2794475,0
+WYNN.US,D,20170901,000000,132.74,135.93,132.21,134.64,3210310,0
+WYNN.US,D,20170905,000000,133.84,135.1,132.2,133.76,1957188,0
+WYNN.US,D,20170906,000000,134.99,135.09,133.39,134.6,1935946,0
+WYNN.US,D,20170907,000000,135.18,138.45,135,136.82,1981977,0
+WYNN.US,D,20170908,000000,136.61,137.89,135.32,135.58,1154678,0
+WYNN.US,D,20170911,000000,137.21,137.25,135.37,136.97,1615660,0
+WYNN.US,D,20170912,000000,136.58,137.3,135.09,136.99,1055925,0
+WYNN.US,D,20170913,000000,137.43,137.52,135.7,136.55,993570,0
+WYNN.US,D,20170914,000000,136.11,136.24,135.13,135.26,1139797,0
+WYNN.US,D,20170915,000000,135.27,136.26,134.1,134.45,1633785,0
+WYNN.US,D,20170918,000000,134.95,136.2,134.64,135.02,959503,0
+WYNN.US,D,20170919,000000,135.34,138.34,135.18,138,2092862,0
+WYNN.US,D,20170920,000000,138.32,138.83,135.26,136.76,1303433,0
+WYNN.US,D,20170921,000000,136.25,136.87,133.96,136.48,1450659,0
+WYNN.US,D,20170922,000000,136.02,137.14,135.73,136.02,1089548,0
+WYNN.US,D,20170925,000000,134.67,135.14,131.61,132.48,2333512,0
+WYNN.US,D,20170926,000000,133.65,136.11,133.1,135.76,1153177,0
+WYNN.US,D,20170927,000000,136.11,138.01,135.72,136.38,1436576,0
+WYNN.US,D,20170928,000000,136.48,137.17,135.33,135.54,1206992,0
+WYNN.US,D,20170929,000000,138.09,140.96,137.5,139.79,3424063,0
+WYNN.US,D,20171002,000000,138.09,139.75,136.48,138.05,3198546,0
+WYNN.US,D,20171003,000000,138.62,139.15,137.39,138.09,1820525,0
+WYNN.US,D,20171004,000000,137.65,138.53,137.01,137.97,1621595,0
+WYNN.US,D,20171005,000000,138.49,141.17,137.81,137.96,1830683,0
+WYNN.US,D,20171006,000000,135.81,136.89,133.6,135.06,3557440,0
+WYNN.US,D,20171009,000000,133.67,135.37,130.66,134.59,2743760,0
+WYNN.US,D,20171010,000000,135.44,136.38,133.25,133.8,1602127,0
+WYNN.US,D,20171011,000000,133.33,135.35,133.31,134.49,926548,0
+WYNN.US,D,20171012,000000,134.76,136.97,131.53,132.12,2605155,0
+WYNN.US,D,20171013,000000,132.63,134.44,131.64,133.61,1544232,0
+WYNN.US,D,20171016,000000,135.11,139.06,134.97,137.81,3016300,0
+WYNN.US,D,20171017,000000,137.58,138.29,136.87,137.43,1071525,0
+WYNN.US,D,20171018,000000,137.43,137.83,135.66,136.42,1249431,0
+WYNN.US,D,20171019,000000,135.18,136.7,134.61,136.61,836390,0
+WYNN.US,D,20171020,000000,137.8,137.82,135.38,135.59,1132238,0
+WYNN.US,D,20171023,000000,135.55,137.73,135.55,135.88,1292492,0
+WYNN.US,D,20171024,000000,136.12,136.72,135.44,136.02,781132,0
+WYNN.US,D,20171025,000000,135.74,137.57,134.23,134.72,1815700,0
+WYNN.US,D,20171026,000000,136.61,137.15,133.99,136.43,2926946,0
+WYNN.US,D,20171027,000000,134.06,136.87,132.4,134.38,3236413,0
+WYNN.US,D,20171030,000000,133.67,134.02,131.77,132.56,1743708,0
+WYNN.US,D,20171031,000000,135.06,140.49,135.06,138.44,4195157,0
+WYNN.US,D,20171101,000000,143.04,144.16,140.7,142.27,3690005,0
+WYNN.US,D,20171102,000000,142.27,142.81,140.71,140.86,1445860,0
+WYNN.US,D,20171103,000000,140.34,141.77,139.95,140.9,1293740,0
+WYNN.US,D,20171106,000000,140.86,144.81,140.39,142.12,1888295,0
+WYNN.US,D,20171107,000000,143.48,144.02,141.56,142.86,1370439,0
+WYNN.US,D,20171108,000000,142.91,143.62,141.83,143.4,2292820,0
+WYNN.US,D,20171109,000000,142.65,144.64,141.97,144.19,1550358,0
+WYNN.US,D,20171110,000000,143.79,145.19,143.63,144.59,962898,0
+WYNN.US,D,20171113,000000,144.33,146.82,144.12,145.72,1366690,0
+WYNN.US,D,20171114,000000,145.06,145.75,142.94,144.2,1169239,0
+WYNN.US,D,20171115,000000,143.62,143.62,141.25,142.8,1264712,0
+WYNN.US,D,20171116,000000,143.14,145.32,142.97,144.28,1346799,0
+WYNN.US,D,20171117,000000,144,144.74,143.12,143.41,902104,0
+WYNN.US,D,20171120,000000,144.79,148.62,144.64,147.84,1877120,0
+WYNN.US,D,20171121,000000,147.83,149.49,147.58,149.34,964359,0
+WYNN.US,D,20171122,000000,149.3,150.27,148.53,149.45,1021781,0
+WYNN.US,D,20171124,000000,149.35,150.67,149.17,150.15,464008,0
+WYNN.US,D,20171127,000000,149.4,150.68,148.92,149.26,996951,0
+WYNN.US,D,20171128,000000,149.39,150.39,147.88,148.32,1499332,0
+WYNN.US,D,20171129,000000,148.83,149.04,144.72,146.98,1730497,0
+WYNN.US,D,20171130,000000,146.62,149.57,144.11,148.88,1564753,0
+WYNN.US,D,20171201,000000,150.09,151.44,145.73,149.75,1908812,0
+WYNN.US,D,20171204,000000,150.65,151.01,146.39,148.88,1512009,0
+WYNN.US,D,20171205,000000,149.58,151.6,148.58,150.18,1562723,0
+WYNN.US,D,20171206,000000,148.41,150.86,147.86,148.66,1131065,0
+WYNN.US,D,20171207,000000,148.83,149.99,147.06,149.67,1227166,0
+WYNN.US,D,20171208,000000,150.68,151.08,149.66,150.26,1126779,0
+WYNN.US,D,20171211,000000,153.78,155.61,153.27,154.7,2719752,0
+WYNN.US,D,20171212,000000,152.98,154.9,152.74,152.86,1707261,0
+WYNN.US,D,20171213,000000,154.27,157,153.83,155.3,1438989,0
+WYNN.US,D,20171214,000000,156.1,157.08,154.98,155.4,1220221,0
+WYNN.US,D,20171215,000000,156.71,156.71,154.79,156.36,1588689,0
+WYNN.US,D,20171218,000000,156.33,157.12,154.54,155.52,1540172,0
+WYNN.US,D,20171219,000000,156.28,156.95,155.66,156.47,1066988,0
+WYNN.US,D,20171220,000000,156.33,159.4,155.1,159.12,1571465,0
+WYNN.US,D,20171221,000000,159.91,160.09,158.46,158.7,1172521,0
+WYNN.US,D,20171222,000000,158,158.9,157.3,158,794893,0
+WYNN.US,D,20171226,000000,158.21,158.89,157.03,158.79,699403,0
+WYNN.US,D,20171227,000000,158.01,160.38,156.59,160.29,1009864,0
+WYNN.US,D,20171228,000000,160.64,161.08,158.5,158.67,1139359,0
+WYNN.US,D,20171229,000000,158.65,159.05,156.99,158.78,1418903,0
+WYNN.US,D,20180102,000000,155.51,156.66,154.19,154.74,2734572,0
+WYNN.US,D,20180103,000000,155.44,155.76,151.21,153.05,3747000,0
+WYNN.US,D,20180104,000000,153.7,153.95,152.12,153.88,2872913,0
+WYNN.US,D,20180105,000000,154.91,156.58,153.63,154.93,2320685,0
+WYNN.US,D,20180108,000000,154.56,154.59,152.09,152.85,1913400,0
+WYNN.US,D,20180109,000000,153.42,154.24,152.66,153.88,2604161,0
+WYNN.US,D,20180110,000000,152.71,152.97,151.04,152.59,2438824,0
+WYNN.US,D,20180111,000000,152.59,153.88,151.6,153.03,2568082,0
+WYNN.US,D,20180112,000000,153.35,156.18,151.74,155.91,2842191,0
+WYNN.US,D,20180116,000000,160.68,162.58,157.68,158.92,3450628,0
+WYNN.US,D,20180117,000000,161.57,164.64,160.95,163.48,2513528,0
+WYNN.US,D,20180118,000000,163.26,165.82,161.68,165.26,1951294,0
+WYNN.US,D,20180119,000000,166.46,169.38,166.21,169.18,1950675,0
+WYNN.US,D,20180122,000000,176.68,184.44,174.25,183.87,7183663,0
+WYNN.US,D,20180123,000000,185.46,189.96,183.27,183.6,4517540,0
+WYNN.US,D,20180124,000000,185.41,190.21,182.89,188.88,3445849,0
+WYNN.US,D,20180125,000000,189.05,191.77,186.61,188.9,3706558,0
+WYNN.US,D,20180126,000000,190.23,190.23,167.67,169.8,23484305,0
+WYNN.US,D,20180129,000000,161.06,161.85,152.89,153.95,27478386,0
+WYNN.US,D,20180130,000000,151.52,162.28,151.37,161.41,17449164,0
+WYNN.US,D,20180131,000000,163.17,166.67,153.13,155.96,11941564,0
+WYNN.US,D,20180201,000000,156.34,161.79,154.47,160.57,6807103,0
+WYNN.US,D,20180202,000000,158.17,162.92,156.38,156.87,5727290,0
+WYNN.US,D,20180205,000000,155.98,160.85,155.68,155.85,5205316,0
+WYNN.US,D,20180206,000000,153.97,157.9,152.79,153.73,3899782,0
+WYNN.US,D,20180207,000000,165.34,169.61,162.92,167,16682449,0
+WYNN.US,D,20180208,000000,167.82,168.78,159.3,159.43,5639341,0
+WYNN.US,D,20180209,000000,158.84,158.93,151.52,156.55,5847954,0
+WYNN.US,D,20180212,000000,157.86,157.99,152.59,153.44,3638572,0
+WYNN.US,D,20180213,000000,153.52,155.92,153.02,155.07,2253148,0
+WYNN.US,D,20180214,000000,154.45,156.21,153.56,155.07,2240374,0
+WYNN.US,D,20180215,000000,155.48,157.09,152.84,154.95,2791722,0
+WYNN.US,D,20180216,000000,155.02,158.11,153.52,155.15,3642975,0
+WYNN.US,D,20180220,000000,154.82,157.67,154.25,155.79,2018226,0
+WYNN.US,D,20180221,000000,155.57,159.64,155.44,157.16,2071756,0
+WYNN.US,D,20180222,000000,157.19,158.39,153.09,155.14,2657891,0
+WYNN.US,D,20180223,000000,155.87,158.13,155.02,157.88,2008670,0
+WYNN.US,D,20180226,000000,158.77,160.32,157.95,159.64,1879717,0
+WYNN.US,D,20180227,000000,160.04,160.26,157.3,159.41,2141732,0
+WYNN.US,D,20180228,000000,159.4,160.55,157.59,158.23,2729071,0
+WYNN.US,D,20180301,000000,158.95,159.14,154.23,154.36,2711560,0
+WYNN.US,D,20180302,000000,152.82,154.44,147.87,154.03,4390654,0
+WYNN.US,D,20180305,000000,152.41,157.49,149.89,155.93,2967856,0
+WYNN.US,D,20180306,000000,157.4,158.03,154.95,157.54,1331241,0
+WYNN.US,D,20180307,000000,155.98,159.86,155.52,159.09,1642862,0
+WYNN.US,D,20180308,000000,163.65,170.52,162.1,169.2,6720214,0
+WYNN.US,D,20180309,000000,178.75,182.09,174.21,178.43,9959791,0
+WYNN.US,D,20180312,000000,178.74,181.68,177.76,181.17,5249635,0
+WYNN.US,D,20180313,000000,181.08,181.13,174.48,175.15,3986518,0
+WYNN.US,D,20180314,000000,175.62,176.93,173.51,174.97,2130683,0
+WYNN.US,D,20180315,000000,174.75,177.25,174.47,175.89,1633422,0
+WYNN.US,D,20180316,000000,176.44,176.77,173.69,174.53,2150201,0
+WYNN.US,D,20180319,000000,173.54,173.54,170.32,171.57,1553285,0
+WYNN.US,D,20180320,000000,171.57,175.53,171.01,173.99,1838815,0
+WYNN.US,D,20180321,000000,172.9,172.9,168.71,169.02,6014093,0
+WYNN.US,D,20180322,000000,166.9,169.31,164.43,165.82,3955110,0
+WYNN.US,D,20180323,000000,172.2,173.74,164.76,166.15,6271286,0
+WYNN.US,D,20180326,000000,168.04,169.37,164.22,167.2,2659696,0
+WYNN.US,D,20180327,000000,169.22,173.06,166.83,167.89,3126897,0
+WYNN.US,D,20180328,000000,167.15,167.6,163.48,166.29,2395191,0
+WYNN.US,D,20180329,000000,167.74,172.77,167.33,172.26,3494146,0
+WYNN.US,D,20180402,000000,174.55,175.97,169.04,170.99,2711255,0
+WYNN.US,D,20180403,000000,172.91,173.35,167.54,170.31,2137448,0
+WYNN.US,D,20180404,000000,167.29,170.02,166.04,169.64,2140703,0
+WYNN.US,D,20180405,000000,170.35,173.03,168.91,171.22,1714509,0
+WYNN.US,D,20180406,000000,172.91,174.43,167.03,168.62,2974231,0
+WYNN.US,D,20180409,000000,169.09,171.99,167.23,170.39,2008015,0
+WYNN.US,D,20180410,000000,172.87,173.95,171.48,173.14,2097934,0
+WYNN.US,D,20180411,000000,172.09,173.34,169.69,169.88,1250127,0
+WYNN.US,D,20180412,000000,170.84,177.58,170.23,176.32,3319690,0
+WYNN.US,D,20180413,000000,177.04,177.43,172.53,173.64,1564023,0
+WYNN.US,D,20180416,000000,174.28,178.31,172.28,178.25,1998475,0
+WYNN.US,D,20180417,000000,179.5,181.16,178.25,180.1,2189815,0
+WYNN.US,D,20180418,000000,180.85,183.54,180.23,182.23,1955449,0
+WYNN.US,D,20180419,000000,182.91,183.45,179.8,181.04,1953558,0
+WYNN.US,D,20180420,000000,180.56,182.41,179.65,181.85,2014287,0
+WYNN.US,D,20180423,000000,182.32,183.33,179.09,182.54,1881454,0
+WYNN.US,D,20180424,000000,183.01,183.89,176.55,179.47,4212625,0
+WYNN.US,D,20180425,000000,174.92,176.15,169.29,172.77,4672288,0
+WYNN.US,D,20180426,000000,173.09,174.47,170.09,174.06,2473757,0
+WYNN.US,D,20180427,000000,175.06,177.24,173.32,174.86,2178255,0
+WYNN.US,D,20180430,000000,175.68,177.9,174.91,175.87,2433787,0
+WYNN.US,D,20180501,000000,178.01,181.79,177.6,181.23,3032243,0
+WYNN.US,D,20180502,000000,180.64,182.73,178.84,180.46,1922825,0
+WYNN.US,D,20180503,000000,180.24,181.66,177.81,181.01,1885714,0
+WYNN.US,D,20180504,000000,179.99,184.51,179.82,181.75,2447829,0
+WYNN.US,D,20180507,000000,182.16,182.77,179.58,181.29,2049388,0
+WYNN.US,D,20180508,000000,180.99,182.49,180.39,181.13,1335538,0
+WYNN.US,D,20180509,000000,180.88,188.24,179.95,188.2,3337134,0
+WYNN.US,D,20180510,000000,188.69,191.27,185.92,190.35,2910369,0
+WYNN.US,D,20180511,000000,189.89,190.33,184.45,184.81,2011082,0
+WYNN.US,D,20180514,000000,184.63,185.59,180.38,181.02,2778685,0
+WYNN.US,D,20180515,000000,181.01,181.63,177.96,180.37,1993393,0
+WYNN.US,D,20180516,000000,180.36,183.58,179.66,182.57,1763977,0
+WYNN.US,D,20180517,000000,182.81,184.33,179.46,180.18,1815224,0
+WYNN.US,D,20180518,000000,179.97,182.14,178.26,179.28,1391171,0
+WYNN.US,D,20180521,000000,182.36,186.26,181.91,184.15,2628589,0
+WYNN.US,D,20180522,000000,184.21,184.93,182.26,183.87,1260229,0
+WYNN.US,D,20180523,000000,182.75,184.68,182.05,184.57,1314992,0
+WYNN.US,D,20180524,000000,184.64,185.07,183.47,183.65,859233,0
+WYNN.US,D,20180525,000000,183.52,185.17,182.76,184.18,1230014,0
+WYNN.US,D,20180529,000000,182.36,184.42,181.2,183.42,1105234,0
+WYNN.US,D,20180530,000000,184.03,186.17,183.52,185.56,1372621,0
+WYNN.US,D,20180531,000000,185.81,187.48,183.14,185.89,2362475,0
+WYNN.US,D,20180601,000000,183.03,184.05,177.74,182.56,3935684,0
+WYNN.US,D,20180604,000000,181.91,182.54,171.81,173.39,6098337,0
+WYNN.US,D,20180605,000000,173.07,174.91,165.9,167.75,7586145,0
+WYNN.US,D,20180606,000000,168.91,170.91,165.6,170.23,5279448,0
+WYNN.US,D,20180607,000000,169.97,170.46,166.67,167.16,2832288,0
+WYNN.US,D,20180608,000000,167.52,170.6,167.16,168.92,2566730,0
+WYNN.US,D,20180611,000000,170.18,173.91,169.82,171.49,4119226,0
+WYNN.US,D,20180612,000000,172.7,173.7,169.96,170.13,3056110,0
+WYNN.US,D,20180613,000000,170.4,170.59,166.96,167.32,3548751,0
+WYNN.US,D,20180614,000000,167.76,168.22,165.98,167.16,2573584,0
+WYNN.US,D,20180615,000000,165.2,165.79,163.37,164.36,3422704,0
+WYNN.US,D,20180618,000000,163.31,166.94,163.25,166.06,2543804,0
+WYNN.US,D,20180619,000000,163.88,166.31,162.95,163.52,2947778,0
+WYNN.US,D,20180620,000000,165.21,167.6,164.91,165.43,2244034,0
+WYNN.US,D,20180621,000000,164.84,165.49,162.44,163.11,2002164,0
+WYNN.US,D,20180622,000000,163.65,164.07,160.99,161.35,3188944,0
+WYNN.US,D,20180625,000000,159.79,161.92,156.99,157.94,2882958,0
+WYNN.US,D,20180626,000000,158.02,159.63,156.92,158.56,1987749,0
+WYNN.US,D,20180627,000000,158.09,160.55,155.36,155.46,2180434,0
+WYNN.US,D,20180628,000000,154.77,156.49,153.67,155.55,1477515,0
+WYNN.US,D,20180629,000000,156.16,159.66,155.75,158.7,3433652,0
+WYNN.US,D,20180702,000000,151.05,151.73,144,146.18,7122767,0
+WYNN.US,D,20180703,000000,146.63,147.43,144.17,144.32,2349006,0
+WYNN.US,D,20180705,000000,144.44,146.9,143.22,146.84,2769079,0
+WYNN.US,D,20180706,000000,147.08,148.98,146.23,148.77,2160284,0
+WYNN.US,D,20180709,000000,152.13,153.84,151.52,151.87,4817608,0
+WYNN.US,D,20180710,000000,153.82,157.64,153.28,156.85,4271518,0
+WYNN.US,D,20180711,000000,154.12,154.37,152.65,152.87,3111527,0
+WYNN.US,D,20180712,000000,154.2,156.27,153.45,156.03,1882380,0
+WYNN.US,D,20180713,000000,155.68,157.29,154.26,156.71,1533779,0
+WYNN.US,D,20180716,000000,156.97,158.16,155.99,157.45,1448685,0
+WYNN.US,D,20180717,000000,156.14,156.99,153.77,156.44,1695502,0
+WYNN.US,D,20180718,000000,156.52,156.75,154.46,156.43,1797429,0
+WYNN.US,D,20180719,000000,155.54,156.48,154.85,155.12,1326491,0
+WYNN.US,D,20180720,000000,155.11,156.18,154.69,155.47,1421923,0
+WYNN.US,D,20180723,000000,155.1,156.14,153.71,155.29,1747171,0
+WYNN.US,D,20180724,000000,156.48,158.57,154.66,155.11,3045446,0
+WYNN.US,D,20180725,000000,155.32,157.38,154.86,157.25,1882405,0
+WYNN.US,D,20180726,000000,155.77,157.01,153.24,156.73,2341421,0
+WYNN.US,D,20180727,000000,156.52,158.64,153.43,154.96,1594066,0
+WYNN.US,D,20180730,000000,154.61,155.38,153.18,153.47,1935088,0
+WYNN.US,D,20180731,000000,153.68,158.95,153.68,158.17,2062212,0
+WYNN.US,D,20180801,000000,157.92,158.37,150.4,151.73,4926295,0
+WYNN.US,D,20180802,000000,145.55,146.99,139.59,141.82,7723503,0
+WYNN.US,D,20180803,000000,141.29,142.62,138.72,141.48,3736736,0
+WYNN.US,D,20180806,000000,141.47,145.45,141.18,145.05,2233204,0
+WYNN.US,D,20180807,000000,144.67,146.42,143.69,145.38,1674071,0
+WYNN.US,D,20180808,000000,145.37,148.66,144.51,145.95,2347592,0
+WYNN.US,D,20180809,000000,146.23,146.9,144.12,144.47,2022487,0
+WYNN.US,D,20180810,000000,143.18,143.18,140.02,140.86,4167220,0
+WYNN.US,D,20180813,000000,140.35,142.08,139.76,140.36,2192763,0
+WYNN.US,D,20180814,000000,138.78,139.35,136.02,136.44,4259274,0
+WYNN.US,D,20180815,000000,135.62,135.79,131.66,131.72,4061629,0
+WYNN.US,D,20180816,000000,133.13,134.83,132.59,133.09,2675659,0
+WYNN.US,D,20180817,000000,132.91,136.3,132.88,135.69,1885328,0
+WYNN.US,D,20180820,000000,138.22,139.44,136.78,138.97,2588638,0
+WYNN.US,D,20180821,000000,139.51,139.99,138.01,138.55,1907113,0
+WYNN.US,D,20180822,000000,138.47,138.85,137.45,138.29,1199067,0
+WYNN.US,D,20180823,000000,138.24,141.54,138.04,138.37,2367974,0
+WYNN.US,D,20180824,000000,138.59,139.19,138.24,139.09,1509153,0
+WYNN.US,D,20180827,000000,140.49,144.83,140.49,141.79,2887030,0
+WYNN.US,D,20180828,000000,141.88,142.63,140.19,141.06,1252558,0
+WYNN.US,D,20180829,000000,141.18,142.36,139.74,141.82,1932993,0
+WYNN.US,D,20180830,000000,141.94,142.27,140.66,141.6,1806942,0
+WYNN.US,D,20180831,000000,141.21,143.56,139.2,141.41,3101165,0
+WYNN.US,D,20180904,000000,140.83,141.21,135.65,136.37,2886042,0
+WYNN.US,D,20180905,000000,135.5,135.61,133.35,133.82,2270063,0
+WYNN.US,D,20180906,000000,133.22,133.26,121.39,121.88,6519782,0
+WYNN.US,D,20180907,000000,121.19,124.42,121.04,122.4,3388971,0
+WYNN.US,D,20180910,000000,123.62,128.27,123.27,127.94,4803568,0
+WYNN.US,D,20180911,000000,125.6,127.74,123.76,127.26,4307746,0
+WYNN.US,D,20180912,000000,125.4,129.16,125.28,128.64,3248145,0
+WYNN.US,D,20180913,000000,129.73,131.66,126.98,128.87,2147406,0
+WYNN.US,D,20180914,000000,131.46,132.52,128.44,128.97,2367914,0
+WYNN.US,D,20180917,000000,128.69,129.26,126.02,126.28,1532560,0
+WYNN.US,D,20180918,000000,126.87,127.32,124.89,126.76,1486548,0
+WYNN.US,D,20180919,000000,127.65,131.04,127.17,129.4,2060185,0
+WYNN.US,D,20180920,000000,130.25,132.3,130.03,130.9,2732586,0
+WYNN.US,D,20180921,000000,132.03,132.47,130.11,130.36,5598331,0
+WYNN.US,D,20180924,000000,128.74,129.65,126.24,126.77,2608693,0
+WYNN.US,D,20180925,000000,126.96,128.27,126.17,127.69,1731478,0
+WYNN.US,D,20180926,000000,126.79,127.83,125.28,125.52,3112957,0
+WYNN.US,D,20180927,000000,124.94,125.06,122.65,122.92,2702913,0
+WYNN.US,D,20180928,000000,122.8,123.43,120.87,121.14,2787774,0
+WYNN.US,D,20181001,000000,120.98,121.44,117.29,119.44,3665683,0
+WYNN.US,D,20181002,000000,119.63,120.78,117.59,118.04,2137386,0
+WYNN.US,D,20181003,000000,119.22,123.31,118.9,121.22,2524182,0
+WYNN.US,D,20181004,000000,121.5,121.84,116.67,117.68,2250051,0
+WYNN.US,D,20181005,000000,118.22,119.39,112.56,115,3536038,0
+WYNN.US,D,20181008,000000,112.89,113.73,109.12,110.85,3759957,0
+WYNN.US,D,20181009,000000,110.47,114,110.21,113.4,2772506,0
+WYNN.US,D,20181010,000000,113.58,115.45,109.59,109.74,2561838,0
+WYNN.US,D,20181011,000000,109.01,113.4,108.77,110.8,3481892,0
+WYNN.US,D,20181012,000000,113.84,114.88,109.69,111.14,2482252,0
+WYNN.US,D,20181015,000000,110.38,110.9,108.02,109.31,2220412,0
+WYNN.US,D,20181016,000000,110.9,112.84,109.41,112.32,1804521,0
+WYNN.US,D,20181017,000000,112.98,115,110.39,112.77,2050478,0
+WYNN.US,D,20181018,000000,112.54,112.76,108.21,108.56,1743262,0
+WYNN.US,D,20181019,000000,108.96,110.63,104.78,105.07,2913014,0
+WYNN.US,D,20181022,000000,106.22,106.77,102.92,103.64,2407671,0
+WYNN.US,D,20181023,000000,99.97,100.02,95.565,97.904,4554873,0
+WYNN.US,D,20181024,000000,99.128,99.287,94.342,94.783,3536421,0
+WYNN.US,D,20181025,000000,95.44,98.94,94.495,98.405,2860348,0
+WYNN.US,D,20181026,000000,95.94,98.229,92.702,95.824,3042994,0
+WYNN.US,D,20181029,000000,97.238,97.502,88.183,89.786,3312903,0
+WYNN.US,D,20181030,000000,89.366,93.408,88.445,93.045,3490251,0
+WYNN.US,D,20181031,000000,94.763,97.618,94.248,95.91,3485940,0
+WYNN.US,D,20181101,000000,96.681,108.91,96.39,107.38,6364448,0
+WYNN.US,D,20181102,000000,107.66,108.87,103.77,106.48,4073356,0
+WYNN.US,D,20181105,000000,106.07,107.08,102.48,104.19,2321776,0
+WYNN.US,D,20181106,000000,104.31,106.11,102.66,104.57,1597808,0
+WYNN.US,D,20181107,000000,106.54,108.99,104.84,108.66,5520691,0
+WYNN.US,D,20181108,000000,93.665,97.745,92.712,94.4,14138029,0
+WYNN.US,D,20181109,000000,93.914,96.641,91.521,93.733,5484228,0
+WYNN.US,D,20181112,000000,93.228,96.975,93.142,94.858,3155225,0
+WYNN.US,D,20181113,000000,95.534,99.237,95.468,97.228,3241971,0
+WYNN.US,D,20181114,000000,98.277,100.8,97.315,98.425,2584486,0
+WYNN.US,D,20181115,000000,99.94,102.5,97.676,101.44,3116594,0
+WYNN.US,D,20181116,000000,101.03,103.04,100.12,102.73,2745830,0
+WYNN.US,D,20181119,000000,103.01,104.15,98.405,99.346,2332354,0
+WYNN.US,D,20181120,000000,96.4,97.793,95.459,96.937,4122513,0
+WYNN.US,D,20181121,000000,98.503,103.48,98.475,101.53,2080572,0
+WYNN.US,D,20181123,000000,100.56,101.79,99.059,100.19,743647,0
+WYNN.US,D,20181126,000000,103.9,107.74,103.65,107.09,2855319,0
+WYNN.US,D,20181127,000000,105.8,108.55,103.87,108.35,3106765,0
+WYNN.US,D,20181128,000000,109.73,110.25,105.07,108.32,3620074,0
+WYNN.US,D,20181129,000000,106.83,106.91,102.22,103.83,3612483,0
+WYNN.US,D,20181130,000000,103.22,105.33,102.39,105.07,3150945,0
+WYNN.US,D,20181203,000000,113.29,117.15,112.95,115.03,6224186,0
+WYNN.US,D,20181204,000000,113.75,114.03,105.77,105.98,4741112,0
+WYNN.US,D,20181206,000000,103.25,108.12,100.04,107.94,3791767,0
+WYNN.US,D,20181207,000000,106.5,109.38,99.93,100.81,3495966,0
+WYNN.US,D,20181210,000000,101.75,105.5,100.1,102.02,3047456,0
+WYNN.US,D,20181211,000000,105.49,106.2,100.49,101.35,2453369,0
+WYNN.US,D,20181212,000000,103.22,106.73,103.22,105.07,2597550,0
+WYNN.US,D,20181213,000000,105.91,106.86,102.69,103.82,2897094,0
+WYNN.US,D,20181214,000000,101.6,104.84,101.51,102.46,2117419,0
+WYNN.US,D,20181217,000000,102.47,105.13,99.188,100.34,3086802,0
+WYNN.US,D,20181218,000000,100.94,102.76,97.258,98.999,3388393,0
+WYNN.US,D,20181219,000000,98.97,101.2,93.145,94.478,3480039,0
+WYNN.US,D,20181220,000000,93.998,96.748,92.318,93.913,2995079,0
+WYNN.US,D,20181221,000000,93.672,96.055,89.17,89.697,4530009,0
+WYNN.US,D,20181224,000000,88.728,90.302,86.48,88.354,2317126,0
+WYNN.US,D,20181226,000000,88.986,95.44,87.614,95.286,3651560,0
+WYNN.US,D,20181227,000000,92.702,94.258,88.65,94.22,4405108,0
+WYNN.US,D,20181228,000000,94.643,96.4,92.453,93.375,2412269,0
+WYNN.US,D,20181231,000000,94.095,96.506,92.741,94.978,2717812,0
+WYNN.US,D,20190102,000000,92.376,102.08,91.811,100.26,4347156,0
+WYNN.US,D,20190103,000000,98.722,101.25,98.071,99.267,3004739,0
+WYNN.US,D,20190104,000000,101.61,104.18,100.34,103.28,3131637,0
+WYNN.US,D,20190107,000000,102.84,106.16,101.59,105.12,3274068,0
+WYNN.US,D,20190108,000000,106.84,108.83,104.22,108.42,2349105,0
+WYNN.US,D,20190109,000000,109.42,111.38,108.91,109.83,2283960,0
+WYNN.US,D,20190110,000000,108.91,109.94,106.28,106.97,2567453,0
+WYNN.US,D,20190111,000000,106.24,109.26,105.22,109.04,1880724,0
+WYNN.US,D,20190114,000000,105.9,106.01,103.07,103.81,3845012,0
+WYNN.US,D,20190115,000000,104.52,105.87,102.67,103.49,2621152,0
+WYNN.US,D,20190116,000000,104.02,109.62,103.94,107.07,2412597,0
+WYNN.US,D,20190117,000000,106.39,110.59,106.14,109.73,2651329,0
+WYNN.US,D,20190118,000000,111.06,112.08,109.2,110.6,2826923,0
+WYNN.US,D,20190122,000000,109.03,109.95,104.72,107.5,2097827,0
+WYNN.US,D,20190123,000000,107.98,109.28,106.67,108.56,1882358,0
+WYNN.US,D,20190124,000000,108.17,111.52,107.61,109.86,1866223,0
+WYNN.US,D,20190125,000000,111.14,114.27,110.71,113.81,2128924,0
+WYNN.US,D,20190128,000000,112.3,114.26,110.42,113.47,2365411,0
+WYNN.US,D,20190129,000000,112.83,113.51,111.46,112.04,1759738,0
+WYNN.US,D,20190130,000000,113.33,116.64,112.68,115.69,3732243,0
+WYNN.US,D,20190131,000000,119.11,122.13,116.2,118.13,3873731,0
+WYNN.US,D,20190201,000000,118.04,122.45,117.97,121.06,3114736,0
+WYNN.US,D,20190204,000000,120.93,121.69,118.85,119.44,1261006,0
+WYNN.US,D,20190205,000000,119.86,123.35,119.66,122.17,2027355,0
+WYNN.US,D,20190206,000000,121.95,126.28,121.53,126.23,2518832,0
+WYNN.US,D,20190207,000000,124.97,125.31,120.14,121.83,2442691,0
+WYNN.US,D,20190208,000000,120.35,121.32,118.97,120.23,2271708,0
+WYNN.US,D,20190211,000000,120.63,121.17,118.14,120.03,1368786,0
+WYNN.US,D,20190212,000000,120.41,122.69,120.21,121.12,2004221,0
+WYNN.US,D,20190213,000000,121.54,123.03,121.48,122.47,1145317,0
+WYNN.US,D,20190214,000000,120.16,120.41,115.2,119.23,2937997,0
+WYNN.US,D,20190215,000000,118.64,120.74,117.43,120.27,2565572,0
+WYNN.US,D,20190219,000000,121,124.53,120.62,123.99,1793608,0
+WYNN.US,D,20190220,000000,123.98,125.02,123.7,124.78,2108090,0
+WYNN.US,D,20190221,000000,124.93,125.68,122.23,125.22,2144542,0
+WYNN.US,D,20190222,000000,125.68,127.38,125.07,127.26,3007125,0
+WYNN.US,D,20190225,000000,128.8,129.18,124.68,124.79,2012960,0
+WYNN.US,D,20190226,000000,124.34,126.21,124.02,126,1701858,0
+WYNN.US,D,20190227,000000,125.7,126.24,123.14,123.36,1759995,0
+WYNN.US,D,20190228,000000,123.2,123.77,121.46,122.23,2012495,0
+WYNN.US,D,20190301,000000,123.63,124.04,120.02,120.86,2293392,0
+WYNN.US,D,20190304,000000,121.46,122.93,120.09,121.3,1935998,0
+WYNN.US,D,20190305,000000,121.62,121.62,118.94,119.91,1438060,0
+WYNN.US,D,20190306,000000,120.63,122.41,119.3,119.34,1504509,0
+WYNN.US,D,20190307,000000,118.96,119.04,113.89,114.62,2413925,0
+WYNN.US,D,20190308,000000,113.18,115.67,112.34,115.51,1286301,0
+WYNN.US,D,20190311,000000,116.03,117.09,114.61,115.31,1338805,0
+WYNN.US,D,20190312,000000,116.08,116.42,112.74,113.35,1903998,0
+WYNN.US,D,20190313,000000,113.56,114.82,112.83,113.01,1227306,0
+WYNN.US,D,20190314,000000,113.07,113.34,110.81,111.7,1648201,0
+WYNN.US,D,20190315,000000,113.12,114,111.73,111.85,2279414,0
+WYNN.US,D,20190318,000000,111.85,112.84,110.6,112.2,1811403,0
+WYNN.US,D,20190319,000000,112.88,114.65,112.3,113.81,1528508,0
+WYNN.US,D,20190320,000000,113.31,114.95,112.43,114.12,1862097,0
+WYNN.US,D,20190321,000000,113.87,117.78,113.25,117.01,1517078,0
+WYNN.US,D,20190322,000000,115.92,116.17,112.09,112.93,1766980,0
+WYNN.US,D,20190325,000000,112.37,114.23,111.03,112.48,1307398,0
+WYNN.US,D,20190326,000000,112.65,114.46,112.18,113.36,977751,0
+WYNN.US,D,20190327,000000,113.42,114.08,111.18,112.59,1475964,0
+WYNN.US,D,20190328,000000,112.41,115.15,112.38,113.61,1170134,0
+WYNN.US,D,20190329,000000,114.41,116.84,114.08,115.26,2442907,0
+WYNN.US,D,20190401,000000,119.77,125.09,119.68,124.93,4655929,0
+WYNN.US,D,20190402,000000,125.32,131.78,123.2,130.44,5755159,0
+WYNN.US,D,20190403,000000,131.37,135.86,130.41,132.93,4365712,0
+WYNN.US,D,20190404,000000,133.45,136.17,132.15,134.91,2779453,0
+WYNN.US,D,20190405,000000,135.24,136.47,133.88,136.14,1922481,0
+WYNN.US,D,20190408,000000,140.36,140.97,137.77,139.91,3600253,0
+WYNN.US,D,20190409,000000,137.88,138.12,133.4,134.52,3250146,0
+WYNN.US,D,20190410,000000,135.06,136.32,134.23,136.2,1419796,0
+WYNN.US,D,20190411,000000,136.16,136.65,134.54,136.22,1830416,0
+WYNN.US,D,20190412,000000,137.16,138.99,136.3,138.87,2254423,0
+WYNN.US,D,20190415,000000,138.46,139.04,134.78,136.99,2077228,0
+WYNN.US,D,20190416,000000,137.36,140.03,136.98,139.79,1636062,0
+WYNN.US,D,20190417,000000,140.05,140.91,138.29,138.48,1750508,0
+WYNN.US,D,20190418,000000,139.04,139.75,136.57,137.59,1897228,0
+WYNN.US,D,20190422,000000,137.03,137.2,133.57,135.24,1635553,0
+WYNN.US,D,20190423,000000,135.45,138.19,134.32,138.03,1912246,0
+WYNN.US,D,20190424,000000,138.01,139.9,137.11,139.49,1409664,0
+WYNN.US,D,20190425,000000,141.59,142.86,139.44,142.03,2017765,0
+WYNN.US,D,20190426,000000,142.96,145.54,142.48,144.22,1692530,0
+WYNN.US,D,20190429,000000,146.2,146.34,143.2,143.7,1379112,0
+WYNN.US,D,20190430,000000,141.64,142.31,138.36,139.53,2620533,0
+WYNN.US,D,20190501,000000,143.72,145.09,140.89,141.16,2575812,0
+WYNN.US,D,20190502,000000,140.77,142.47,138.53,140.61,1283715,0
+WYNN.US,D,20190503,000000,141.21,142.96,140.61,142.34,1139942,0
+WYNN.US,D,20190506,000000,137.23,137.56,133.65,136.54,2692955,0
+WYNN.US,D,20190507,000000,134.97,136.2,129.09,131.08,2951066,0
+WYNN.US,D,20190508,000000,131.04,134.67,130.49,131.33,2431691,0
+WYNN.US,D,20190509,000000,130.44,132.09,126.51,131.68,2640066,0
+WYNN.US,D,20190510,000000,124.93,128.7,121.95,125.47,5483833,0
+WYNN.US,D,20190513,000000,121.65,122.16,116.66,117.72,4261939,0
+WYNN.US,D,20190514,000000,118.9,120.5,117.81,119.12,2020413,0
+WYNN.US,D,20190515,000000,117.84,121.25,116.91,120.98,2202734,0
+WYNN.US,D,20190516,000000,120.89,123.28,120.54,122.97,1960631,0
+WYNN.US,D,20190517,000000,121,121.65,117.09,117.29,2717069,0
+WYNN.US,D,20190520,000000,115.33,116.27,112.83,116.09,2844838,0
+WYNN.US,D,20190521,000000,117.05,118.17,116.78,117.73,1312883,0
+WYNN.US,D,20190522,000000,116.82,117.57,115.77,116.81,1547455,0
+WYNN.US,D,20190523,000000,114.77,114.77,109.79,110.91,3624782,0
+WYNN.US,D,20190524,000000,111.94,112.62,109.76,111.24,1891301,0
+WYNN.US,D,20190528,000000,111.7,113.37,111.03,111.15,1513674,0
+WYNN.US,D,20190529,000000,109.97,112.09,109.53,111.42,1011602,0
+WYNN.US,D,20190530,000000,111.61,112.92,107.9,108.54,2095269,0
+WYNN.US,D,20190531,000000,106.63,106.9,103.7,104.54,2969766,0
+WYNN.US,D,20190603,000000,103.86,103.86,100.15,100.88,2732652,0
+WYNN.US,D,20190604,000000,102.49,109.99,102.14,109.94,3322576,0
+WYNN.US,D,20190605,000000,110.65,111.28,105.25,107.59,2162917,0
+WYNN.US,D,20190606,000000,107.37,108.24,105.26,107.13,1631451,0
+WYNN.US,D,20190607,000000,107.51,110.3,107.42,108.14,1586897,0
+WYNN.US,D,20190610,000000,110.15,115.34,109.92,113.64,2790964,0
+WYNN.US,D,20190611,000000,115.12,116.38,113.98,115.08,2006920,0
+WYNN.US,D,20190612,000000,113.81,113.81,111.05,111.76,1123719,0
+WYNN.US,D,20190613,000000,112.35,114.64,112.03,114.17,1662453,0
+WYNN.US,D,20190614,000000,113.75,113.81,111.66,112.61,1566199,0
+WYNN.US,D,20190617,000000,113.19,113.84,110.72,112.67,1065543,0
+WYNN.US,D,20190618,000000,114.59,119.56,114.11,118.83,2603823,0
+WYNN.US,D,20190619,000000,118.82,119.74,117.38,119.15,1624754,0
+WYNN.US,D,20190620,000000,122.48,124.65,118.6,119.28,1415835,0
+WYNN.US,D,20190621,000000,118.4,120.14,117.44,118.35,1470012,0
+WYNN.US,D,20190624,000000,119.63,120.34,118.16,118.85,1288670,0
+WYNN.US,D,20190625,000000,118.54,118.58,115.72,115.87,1973968,0
+WYNN.US,D,20190626,000000,117.42,119.06,116.98,118.12,1682112,0
+WYNN.US,D,20190627,000000,119.2,120.93,118.44,120.73,1375738,0
+WYNN.US,D,20190628,000000,120.4,121.17,119.22,120.77,1897628,0
+WYNN.US,D,20190701,000000,127,131.48,126.01,127.84,3675112,0
+WYNN.US,D,20190702,000000,126.63,129.55,126.33,129.52,1467618,0
+WYNN.US,D,20190703,000000,129.86,131.04,128.76,129.92,1185087,0
+WYNN.US,D,20190705,000000,129.33,129.97,127.65,129.36,1175091,0
+WYNN.US,D,20190708,000000,128.73,129.64,127.78,129.6,1247469,0
+WYNN.US,D,20190709,000000,128.82,130.66,128.06,130.26,1781057,0
+WYNN.US,D,20190710,000000,131.06,131.96,124.53,126.95,3085901,0
+WYNN.US,D,20190711,000000,127.21,129.24,126,127.26,1865953,0
+WYNN.US,D,20190712,000000,127.46,130.82,127.31,130.42,1734326,0
+WYNN.US,D,20190715,000000,130.46,134.41,129.96,134.19,2721377,0
+WYNN.US,D,20190716,000000,134.42,137.6,133.3,135.72,2316955,0
+WYNN.US,D,20190717,000000,135.64,135.71,131.93,132.37,1329515,0
+WYNN.US,D,20190718,000000,131.92,132.21,130.88,131.59,888769,0
+WYNN.US,D,20190719,000000,132.37,133.46,131.08,131.16,1010361,0
+WYNN.US,D,20190722,000000,130.58,131.65,129.1,130.34,1144574,0
+WYNN.US,D,20190723,000000,134.68,134.96,131.1,134.68,1384458,0
+WYNN.US,D,20190724,000000,134.16,137.63,133.33,137.22,1396382,0
+WYNN.US,D,20190725,000000,135.6,136.04,133.58,134.31,1111530,0
+WYNN.US,D,20190726,000000,135.52,136.69,134.57,135.81,933910,0
+WYNN.US,D,20190729,000000,135.69,135.75,132.18,134.68,880756,0
+WYNN.US,D,20190730,000000,132.93,133.63,131.5,132.09,1324227,0
+WYNN.US,D,20190731,000000,132.09,132.09,123.96,126.69,2370302,0
+WYNN.US,D,20190801,000000,126.38,128.12,117.92,119.73,3509096,0
+WYNN.US,D,20190802,000000,118.11,120.07,115.17,116.59,2492749,0
+WYNN.US,D,20190805,000000,111.59,112.17,107.4,108.22,3673410,0
+WYNN.US,D,20190806,000000,108.97,111.37,106.62,108.97,3581553,0
+WYNN.US,D,20190807,000000,105.35,108.25,102.47,107.05,3444080,0
+WYNN.US,D,20190808,000000,108.04,109.58,106.78,108.62,1622415,0
+WYNN.US,D,20190809,000000,107.5,108.01,103.79,106.09,1640304,0
+WYNN.US,D,20190812,000000,104.72,105.37,103.79,104.27,2241616,0
+WYNN.US,D,20190813,000000,103.79,110.31,103.79,106.11,2689863,0
+WYNN.US,D,20190814,000000,103.67,104.54,100.85,101.62,2761144,0
+WYNN.US,D,20190815,000000,102.92,103.88,100.34,100.8,2012228,0
+WYNN.US,D,20190816,000000,102.45,104.37,101.79,103.81,2207871,0
+WYNN.US,D,20190819,000000,107.88,111.45,107.68,110.55,3235531,0
+WYNN.US,D,20190820,000000,109.9,112.83,108.84,112.13,1727064,0
+WYNN.US,D,20190821,000000,113.59,113.86,110.89,111.68,1736375,0
+WYNN.US,D,20190822,000000,112.12,113.05,108.22,108.31,1670843,0
+WYNN.US,D,20190823,000000,107.18,107.69,101.98,103.59,2748271,0
+WYNN.US,D,20190826,000000,105.26,105.65,103.14,103.67,1698596,0
+WYNN.US,D,20190827,000000,104.92,104.92,102.19,102.43,2015856,0
+WYNN.US,D,20190828,000000,102.15,104.05,101.3,103.58,3829644,0
+WYNN.US,D,20190829,000000,105.24,106.13,103.72,104.56,5629832,0
+WYNN.US,D,20190830,000000,105.62,109,104.9,108.33,2730723,0
+WYNN.US,D,20190903,000000,104.8,105.45,102.54,103.59,2432800,0
+WYNN.US,D,20190904,000000,107.25,108.12,105.53,107.12,2097850,0
+WYNN.US,D,20190905,000000,109.07,110.82,108.57,109.49,1889411,0
+WYNN.US,D,20190906,000000,109.53,110.57,107.7,109.6,1962521,0
+WYNN.US,D,20190909,000000,110.34,113.72,110.31,112.75,2093510,0
+WYNN.US,D,20190910,000000,112.6,114.97,111.93,114.96,1583835,0
+WYNN.US,D,20190911,000000,115.62,116.04,110.55,112.43,2598222,0
+WYNN.US,D,20190912,000000,112.76,117.7,112.2,115.14,2774817,0
+WYNN.US,D,20190913,000000,116.58,118.24,115.25,115.52,1729337,0
+WYNN.US,D,20190916,000000,113.63,115.36,113.22,114.67,1479486,0
+WYNN.US,D,20190917,000000,113.06,113.3,110.74,112.05,3503028,0
+WYNN.US,D,20190918,000000,111.92,112.73,109.83,111.03,1914902,0
+WYNN.US,D,20190919,000000,111.13,111.87,108.79,109.64,2194319,0
+WYNN.US,D,20190920,000000,109.73,110.62,106.56,106.95,1966945,0
+WYNN.US,D,20190923,000000,105.37,107.2,104.99,106.32,2142455,0
+WYNN.US,D,20190924,000000,109.96,111.08,107.37,107.55,3373255,0
+WYNN.US,D,20190925,000000,107.56,109.7,106.31,109.16,1553968,0
+WYNN.US,D,20190926,000000,108.67,110.03,107.75,108.53,1798127,0
+WYNN.US,D,20190927,000000,109.43,111.6,105.72,106.46,2520695,0
+WYNN.US,D,20190930,000000,107.04,107.82,106.22,106.92,1542825,0
+WYNN.US,D,20191001,000000,107.11,110.17,106.92,108.1,1665439,0
+WYNN.US,D,20191002,000000,107.53,109.91,106.37,109.35,1990087,0
+WYNN.US,D,20191003,000000,108.98,109.16,105.58,108.04,1541454,0
+WYNN.US,D,20191004,000000,108.21,108.21,105.43,107.11,1703633,0
+WYNN.US,D,20191007,000000,105.92,106.06,102.65,105.25,2489365,0
+WYNN.US,D,20191008,000000,103.9,104.31,100.74,100.87,2545705,0
+WYNN.US,D,20191009,000000,102.36,103.26,101.33,102.7,1593926,0
+WYNN.US,D,20191010,000000,102.7,106.51,101.89,104.3,1750013,0
+WYNN.US,D,20191011,000000,106.2,112.26,105.98,110.92,3260184,0
+WYNN.US,D,20191014,000000,110.15,111.02,109.05,110.46,1097186,0
+WYNN.US,D,20191015,000000,110.69,114.3,109.82,112.98,1729246,0
+WYNN.US,D,20191016,000000,111.59,113.83,111.55,111.95,1503474,0
+WYNN.US,D,20191017,000000,112.84,112.93,111.51,112.17,1889796,0
+WYNN.US,D,20191018,000000,111.93,113.15,111.22,111.64,1208063,0
+WYNN.US,D,20191021,000000,112.36,115.09,112.3,114.94,1379105,0
+WYNN.US,D,20191022,000000,115.62,115.93,113.18,113.79,1007945,0
+WYNN.US,D,20191023,000000,113.27,115.01,112.12,113.94,898046,0
+WYNN.US,D,20191024,000000,114.96,117.19,113.83,115.17,1096368,0
+WYNN.US,D,20191025,000000,114.62,119.04,114.62,118.85,1655448,0
+WYNN.US,D,20191028,000000,119.91,121.39,119.4,120.96,1457819,0
+WYNN.US,D,20191029,000000,118.15,119.77,117.51,118.23,1256630,0
+WYNN.US,D,20191030,000000,118.28,122.34,116.79,121.68,2800890,0
+WYNN.US,D,20191031,000000,120.84,121.14,117.38,119.34,1569675,0
+WYNN.US,D,20191101,000000,120.9,121.35,118.95,121.15,1407042,0
+WYNN.US,D,20191104,000000,122.93,124.94,122.75,124.62,2266341,0
+WYNN.US,D,20191105,000000,124.61,126.1,123.84,124.51,1187656,0
+WYNN.US,D,20191106,000000,125,125,119.72,120.53,2102101,0
+WYNN.US,D,20191107,000000,123.37,126.43,122.6,123.41,3159773,0
+WYNN.US,D,20191108,000000,122.68,125.11,121.56,124.38,1420524,0
+WYNN.US,D,20191111,000000,121.87,122.41,118.59,119.61,1885374,0
+WYNN.US,D,20191112,000000,120.16,120.73,118.67,118.74,1175471,0
+WYNN.US,D,20191113,000000,118.01,118.61,116.81,117.85,1398272,0
+WYNN.US,D,20191114,000000,117.85,118.74,117.32,117.69,1129434,0
+WYNN.US,D,20191115,000000,118.06,118.21,115.67,116.72,1758497,0
+WYNN.US,D,20191118,000000,115.57,119.23,114.16,119.15,1606560,0
+WYNN.US,D,20191119,000000,120.05,120.09,117.78,119.25,1331642,0
+WYNN.US,D,20191120,000000,118.6,119.93,115.2,116.57,1834365,0
+WYNN.US,D,20191121,000000,116.67,118.31,116.19,117.37,1469554,0
+WYNN.US,D,20191122,000000,118.93,118.93,117.57,118.17,1312562,0
+WYNN.US,D,20191125,000000,118.77,122.97,118.54,122.94,1767721,0
+WYNN.US,D,20191126,000000,122.87,123.17,120.29,120.54,1334994,0
+WYNN.US,D,20191127,000000,120.85,122.39,120.34,120.96,759971,0
+WYNN.US,D,20191129,000000,119.87,120.5,119.18,119.84,779231,0
+WYNN.US,D,20191202,000000,119.77,121.03,118.2,118.4,1686761,0
+WYNN.US,D,20191203,000000,115.73,115.9,113.07,115.63,1893554,0
+WYNN.US,D,20191204,000000,116.7,118.08,116.57,117.75,1303523,0
+WYNN.US,D,20191205,000000,118.3,118.8,116.54,117.29,826089,0
+WYNN.US,D,20191206,000000,118.56,120.89,118.13,120.67,1182175,0
+WYNN.US,D,20191209,000000,120.35,121.99,119.38,119.39,1846308,0
+WYNN.US,D,20191210,000000,119.81,120.15,118.24,118.42,913582,0
+WYNN.US,D,20191211,000000,118.56,120.14,118.5,119.82,2031119,0
+WYNN.US,D,20191212,000000,121.38,131.47,121.28,131.17,4781393,0
+WYNN.US,D,20191213,000000,130.15,133.07,127.75,128.7,2844563,0
+WYNN.US,D,20191216,000000,129.25,131.35,129.07,129.85,2328428,0
+WYNN.US,D,20191217,000000,130.84,132.65,129.67,132.39,2005470,0
+WYNN.US,D,20191218,000000,136.85,138.82,134.07,137.56,4926350,0
+WYNN.US,D,20191219,000000,137.46,139.19,136.75,138.68,2497558,0
+WYNN.US,D,20191220,000000,139.33,139.33,136.05,136.9,5833683,0
+WYNN.US,D,20191223,000000,137.99,139.46,137.37,139.06,1617924,0
+WYNN.US,D,20191224,000000,138.75,138.95,138.08,138.28,476064,0
+WYNN.US,D,20191226,000000,139.02,139.83,138.41,139.77,987330,0
+WYNN.US,D,20191227,000000,140,140.66,137.58,138.65,1413707,0
+WYNN.US,D,20191230,000000,139.08,139.7,136.87,138.22,3088780,0
+WYNN.US,D,20191231,000000,137.51,138.9,137.1,137.71,1152193,0
+WYNN.US,D,20200102,000000,140.88,143.19,140.57,142.41,3008736,0
+WYNN.US,D,20200103,000000,139.68,141.09,138.78,140.29,1775316,0
+WYNN.US,D,20200106,000000,138.04,140.2,137.89,140.02,1369292,0
+WYNN.US,D,20200107,000000,139.65,141.09,138.98,140.68,1738900,0
+WYNN.US,D,20200108,000000,139.67,142.57,139.12,141.56,1186042,0
+WYNN.US,D,20200109,000000,142.54,142.67,140.35,140.97,1214071,0
+WYNN.US,D,20200110,000000,141.89,146.77,140.67,141.82,2198872,0
+WYNN.US,D,20200113,000000,142.65,146.65,142.31,145.98,1835429,0
+WYNN.US,D,20200114,000000,148.15,149.49,145.96,148.78,2246142,0
+WYNN.US,D,20200115,000000,148.04,149.52,147.84,148.78,1929082,0
+WYNN.US,D,20200116,000000,149.74,151.47,149.41,150.94,1653436,0
+WYNN.US,D,20200117,000000,151.42,152.13,149.47,150.36,2196034,0
+WYNN.US,D,20200121,000000,141.95,144.09,139.21,141.13,5455045,0
+WYNN.US,D,20200122,000000,143.04,143.2,137.98,138.92,2928012,0
+WYNN.US,D,20200123,000000,133.64,138.83,132.39,137.95,4908505,0
+WYNN.US,D,20200124,000000,137.25,137.29,131.01,133.63,4021824,0
+WYNN.US,D,20200127,000000,121.9,126.05,120.09,122.86,5875411,0
+WYNN.US,D,20200128,000000,124.69,125.35,120.82,123.93,4296100,0
+WYNN.US,D,20200129,000000,124.26,124.75,122.05,122.82,2344427,0
+WYNN.US,D,20200130,000000,121.44,125.75,120,125.57,3641887,0
+WYNN.US,D,20200131,000000,123.68,125.57,122.52,125.11,2399915,0
+WYNN.US,D,20200203,000000,125.52,128.91,125.52,127.51,2525008,0
+WYNN.US,D,20200204,000000,127.7,133.76,127.41,131.6,4002521,0
+WYNN.US,D,20200205,000000,133.88,134.6,130.11,131.18,2188803,0
+WYNN.US,D,20200206,000000,132.49,134.29,131.83,133.07,2565613,0
+WYNN.US,D,20200207,000000,127.98,129.66,125.55,125.85,5663086,0
+WYNN.US,D,20200210,000000,124.95,127.21,123.96,126.82,2932566,0
+WYNN.US,D,20200211,000000,127.53,132.72,126.55,130.89,2973542,0
+WYNN.US,D,20200212,000000,134.91,136.14,133.21,135.68,3670743,0
+WYNN.US,D,20200213,000000,133.15,134.43,131.35,132.51,3038887,0
+WYNN.US,D,20200214,000000,132.24,132.36,129.68,131.04,1509111,0
+WYNN.US,D,20200218,000000,131.4,132.96,129.39,132.35,1594580,0
+WYNN.US,D,20200219,000000,133.39,136.44,132.78,135.04,1795946,0
+WYNN.US,D,20200220,000000,133.11,134.58,130.36,132.22,1865146,0
+WYNN.US,D,20200221,000000,130.42,131.13,125.7,126.89,2877613,0
+WYNN.US,D,20200224,000000,120.28,123.61,119.02,119.17,4587276,0
+WYNN.US,D,20200225,000000,121.15,121.5,112.96,113.89,4285364,0
+WYNN.US,D,20200226,000000,115.44,117.861,110.27,110.75,4158872,0
+WYNN.US,D,20200227,000000,109.21,115.91,103.9,111.16,5670093,0
+WYNN.US,D,20200228,000000,107.95,111.375,106.29,107.98,5946193,0
+WYNN.US,D,20200302,000000,107.95,109.41,104.35,107.94,4675342,0
+WYNN.US,D,20200303,000000,107.9,110.765,101.57,102.44,4346267,0
+WYNN.US,D,20200304,000000,104.52,106.45,101.74,105.66,3137802,0
+WYNN.US,D,20200305,000000,102.76,102.95,95.01,95.58,5576252,0
+WYNN.US,D,20200306,000000,92,98,90,94.03,5512254,0
+WYNN.US,D,20200309,000000,84.5,87.9,80.6301,81.93,5092086,0
+WYNN.US,D,20200310,000000,87.54,90.38,83.1,90.17,5037304,0
+WYNN.US,D,20200311,000000,86.5,87.125,80.16,80.87,5663050,0
+WYNN.US,D,20200312,000000,71.32,77.8795,65,68.02,9707776,0
+WYNN.US,D,20200313,000000,74.78,77.82,64.15,72.52,6976263,0
+WYNN.US,D,20200316,000000,59.5,67.48,54.6301,54.8,7723151,0
+WYNN.US,D,20200317,000000,56.71,58,48.01,54.38,9050309,0
+WYNN.US,D,20200318,000000,48.25,51.86,35.84,43.02,10917813,0
+WYNN.US,D,20200319,000000,41.15,52.9,38.01,46.58,10369217,0
+WYNN.US,D,20200320,000000,49.83,60,49.0101,51.97,11323866,0
+WYNN.US,D,20200323,000000,53.51,58.4,51,57.57,9148162,0
+WYNN.US,D,20200324,000000,68.66,71.3945,64.55,66.56,10793655,0
+WYNN.US,D,20200325,000000,71.81,79.7,65.19,75.06,9420857,0
+WYNN.US,D,20200326,000000,77.38,83.865,69.76,71.51,10893711,0
+WYNN.US,D,20200327,000000,66.65,67.3,63.26,63.31,9510213,0
+WYNN.US,D,20200330,000000,61.76,63.69,58.05,61.1,7156079,0
+WYNN.US,D,20200331,000000,60.71,63.49,59.1,60.19,5341614,0
+WYNN.US,D,20200401,000000,56.91,57,52.91,54,6244577,0
+WYNN.US,D,20200402,000000,53.12,56.4,51.55,52.67,4688271,0
+WYNN.US,D,20200403,000000,52.97,53.5,46.21,48.5,7994124,0
+WYNN.US,D,20200406,000000,53.7,58.25,52.7501,56.73,9013388,0
+WYNN.US,D,20200407,000000,65.95,67.2,59.75,60.85,12004626,0
+WYNN.US,D,20200408,000000,62.6496,69.39,61.66,69.07,10758106,0
+WYNN.US,D,20200409,000000,73.91,76.88,67.82,70.65,11008269,0
+WYNN.US,D,20200413,000000,70.72,71.35,65.54,69.3,7528092,0
+WYNN.US,D,20200414,000000,73.05,74.5399,69.19,74.48,6531669,0
+WYNN.US,D,20200415,000000,71.17,72.8594,70,71.85,5966675,0
+WYNN.US,D,20200416,000000,71.04,72.7,68.81,72.29,6293738,0
+WYNN.US,D,20200417,000000,77.16,78.52,74.51,78.46,7338094,0
+WYNN.US,D,20200420,000000,76.18,78.66,72.68,73.29,5939564,0
+WYNN.US,D,20200421,000000,71.08,73.59,69.68,70.4,5283887,0
+WYNN.US,D,20200422,000000,72.85,73.25,69.61,70.03,3944929,0
+WYNN.US,D,20200423,000000,75.22,78.6,74.29,76.05,10329589,0
+WYNN.US,D,20200424,000000,76.96,77.57,73.93,76.61,4986190,0
+WYNN.US,D,20200427,000000,78.26,83.93,77.12,82.77,5905675,0
+WYNN.US,D,20200428,000000,86.97,87.57,78,82.16,9126269,0
+WYNN.US,D,20200429,000000,85.69,89.87,84.52,89.03,7076687,0
+WYNN.US,D,20200430,000000,87.22,90.8099,84.5754,85.53,6565772,0
+WYNN.US,D,20200501,000000,81.81,82.99,79.01,80.83,5109301,0
+WYNN.US,D,20200504,000000,77.1,80.95,75.565,80.45,4826335,0
+WYNN.US,D,20200505,000000,82.69,83.09,78.345,79.67,4105209,0
+WYNN.US,D,20200506,000000,80.46,80.88,78.01,79.25,3469271,0
+WYNN.US,D,20200507,000000,80,82.665,78.17,79.6,7440005,0
+WYNN.US,D,20200508,000000,81.913,87.4,81.49,86.94,6408179,0
+WYNN.US,D,20200511,000000,85.01,85.77,82.38,82.67,4940153,0
+WYNN.US,D,20200512,000000,83.44,83.91,78.585,78.66,4044582,0
+WYNN.US,D,20200513,000000,78.74,79.87,75.14,76.77,6993138,0
+WYNN.US,D,20200514,000000,74.51,78.5,71.2,78.3,5667089,0
+WYNN.US,D,20200515,000000,76.37,79.14,75.61,77.7,3884999,0
+WYNN.US,D,20200518,000000,82.52,83,80.05,81.47,6590962,0
+WYNN.US,D,20200519,000000,82.09,85.24,79.73,82.03,5438956,0
+WYNN.US,D,20200520,000000,84.64,87.28,83.7,86.86,5359345,0
+WYNN.US,D,20200521,000000,86.22,86.85,82.14,83.15,4382544,0
+WYNN.US,D,20200522,000000,81.3,81.42,77.52,78.25,7775210,0
+WYNN.US,D,20200526,000000,82.97,86.17,81.36,84.89,8349791,0
+WYNN.US,D,20200527,000000,87.56,87.8,82.5,86.93,7608887,0
+WYNN.US,D,20200528,000000,87.04,87.45,82.61,83.2,5035729,0
+WYNN.US,D,20200529,000000,81.66,84.925,80.8,83.28,5142779,0
+WYNN.US,D,20200601,000000,84.13,86.6396,83.22,86.47,3717514,0
+WYNN.US,D,20200602,000000,85.5,86.23,82.55,84.1,5619882,0
+WYNN.US,D,20200603,000000,85.8,93.75,85.5001,93.5,8273867,0
+WYNN.US,D,20200604,000000,96.98,97.3,91.7211,95.38,10517789,0
+WYNN.US,D,20200605,000000,102.07,104.005,99.29,101.61,10986047,0
+WYNN.US,D,20200608,000000,106.46,108.93,104.05,108.8,6159062,0
+WYNN.US,D,20200609,000000,105.38,105.42,101.405,102.76,6115196,0
+WYNN.US,D,20200610,000000,102.82,103.4,95.18,98.93,6583720,0
+WYNN.US,D,20200611,000000,90.145,95.3001,89,89.74,7717361,0
+WYNN.US,D,20200612,000000,95.14,95.74,89.8,92.305,4921004,0
+WYNN.US,D,20200615,000000,87.56,93.08,86.575,92,4636320,0
+WYNN.US,D,20200616,000000,98,98.15,87.22,90.51,7200975,0
+WYNN.US,D,20200617,000000,90,90.76,88.34,88.7,3873764,0
+WYNN.US,D,20200618,000000,87.02,89.9,86.73,88.37,3146551,0
+WYNN.US,D,20200619,000000,90.35,90.98,86.04,86.79,4161662,0
+WYNN.US,D,20200622,000000,85.86,86.2,81.72,83.32,4876770,0
+WYNN.US,D,20200623,000000,84.525,85.3397,83.41,84.51,4350956,0
+WYNN.US,D,20200624,000000,83.31,83.39,75.02,75.21,8439062,0
+WYNN.US,D,20200625,000000,74.845,74.85,71.4,73.56,7971663,0
+WYNN.US,D,20200626,000000,72.47,73.41,68.71,69.05,7082438,0
+WYNN.US,D,20200629,000000,69.22,74.23,67.54,74.22,7053208,0
+WYNN.US,D,20200630,000000,73.57,74.865,72.12,74.49,4590426,0
+WYNN.US,D,20200701,000000,75.25,78.24,73.15,73.79,5433907,0
+WYNN.US,D,20200702,000000,75.59,78.352,75.1284,77.32,6267210,0
+WYNN.US,D,20200706,000000,79.73,80.99,74.67,76.7,5925020,0
+WYNN.US,D,20200707,000000,74.82,76.02,73.14,73.37,3878793,0
+WYNN.US,D,20200708,000000,73.18,74.56,71.29,74.18,4940519,0
+WYNN.US,D,20200709,000000,73.99,74.01,68.69,71.13,5923247,0
+WYNN.US,D,20200710,000000,70.23,74.22,69.45,74.13,4805553,0
+WYNN.US,D,20200713,000000,76.4,84.9841,73.09,81.265,16235864,0
+WYNN.US,D,20200714,000000,79.24,80.24,76.7,79.3,5721333,0
+WYNN.US,D,20200715,000000,82.01,86.96,81.6101,86.74,7416223,0
+WYNN.US,D,20200716,000000,84.45,86.07,83.55,84.6,3918971,0
+WYNN.US,D,20200717,000000,84.75,85.18,81.96,82.76,2775979,0
+WYNN.US,D,20200720,000000,82.37,82.95,79.67,79.97,2928066,0
+WYNN.US,D,20200721,000000,81.13,82.47,78.925,79.19,4086836,0
+WYNN.US,D,20200722,000000,78.53,78.95,75.36,76.1,3964615,0
+WYNN.US,D,20200723,000000,75.825,75.94,73.37,73.9,5158543,0
+WYNN.US,D,20200724,000000,72.89,73.41,71.6,73.41,3446925,0
+WYNN.US,D,20200727,000000,72.63,73.55,70.02,70.69,4832849,0
+WYNN.US,D,20200728,000000,70.62,74.97,70.47,73.37,4769757,0
+WYNN.US,D,20200729,000000,74.28,75.4,73.19,75.29,3131451,0
+WYNN.US,D,20200730,000000,76.98,77.15,74.7,76.42,4378524,0
+WYNN.US,D,20200731,000000,75.99,76.24,71.5,72.43,5524310,0
+WYNN.US,D,20200803,000000,71.765,73.68,70.32,73.05,4449029,0
+WYNN.US,D,20200804,000000,72.6413,74.37,71.82,72.75,3956050,0
+WYNN.US,D,20200805,000000,73.08,75.24,70.51,71.28,7076174,0
+WYNN.US,D,20200806,000000,70.91,77.09,70.77,76.57,7673783,0
+WYNN.US,D,20200807,000000,75.05,75.96,73.11,74.1,4874768,0
+WYNN.US,D,20200810,000000,78.17,81.75,77.36,81.48,9703765,0
+WYNN.US,D,20200811,000000,85.85,89.42,84.85,88.29,11414370,0
+WYNN.US,D,20200812,000000,89.49,89.5,83.37,85.8,6418453,0
+WYNN.US,D,20200813,000000,84.29,86.73,84.24,86.67,3263371,0
+WYNN.US,D,20200814,000000,85.23,86.09,84.15,84.98,2697139,0
+WYNN.US,D,20200817,000000,85.37,85.69,83.1999,83.5,2219866,0
+WYNN.US,D,20200818,000000,83.75,83.9,81.51,81.63,2462278,0
+WYNN.US,D,20200819,000000,82.62,83.7929,80.96,81.26,2549163,0
+WYNN.US,D,20200820,000000,80,81.09,79.02,80.28,2946964,0
+WYNN.US,D,20200821,000000,81.46,85.58,81.1,82.79,4360847,0
+WYNN.US,D,20200824,000000,83.655,86.85,81.35,86.79,4485696,0
+WYNN.US,D,20200825,000000,87.59,88.215,84.71,86.21,2644229,0
+WYNN.US,D,20200826,000000,85.89,86.0325,84.2958,84.8,2393033,0
+WYNN.US,D,20200827,000000,84.875,88.35,84.68,86.52,4183126,0
+WYNN.US,D,20200828,000000,87.8,93.21,86.71,91.55,5852891,0
+WYNN.US,D,20200831,000000,90.63,90.8,87.45,87.45,3368795,0
+WYNN.US,D,20200901,000000,87.08,88.65,85.41,86.28,2676903,0
+WYNN.US,D,20200902,000000,86.27,89.69,86.06,89.33,2435148,0
+WYNN.US,D,20200903,000000,89.18,91.9,85.8,87.36,3208997,0
+WYNN.US,D,20200904,000000,88.3078,89.99,84.58,87.72,3249896,0
+WYNN.US,D,20200908,000000,85.05,85.4083,82.49,82.68,4039226,0
+WYNN.US,D,20200909,000000,83.6595,83.6595,80.6,82.95,3174317,0
+WYNN.US,D,20200910,000000,84.13,86.41,83.12,83.33,3201766,0
+WYNN.US,D,20200911,000000,84.62,84.9,80.88,82.11,2198434,0
+WYNN.US,D,20200914,000000,83.03,83.84,81.86,83.8,2261893,0
+WYNN.US,D,20200915,000000,83.91,83.96,80.7705,82.28,3525553,0
+WYNN.US,D,20200916,000000,81.19,81.29,77.32,79.66,6592230,0
+WYNN.US,D,20200917,000000,78.03,80.57,77.99,79.3,2792051,0
+WYNN.US,D,20200918,000000,78.91,79.67,76.27,77.7,3709880,0
+WYNN.US,D,20200921,000000,73.74,74.605,70.84,72.3,7009945,0
+WYNN.US,D,20200922,000000,72.685,75.17,72.01,73.42,3310256,0
+WYNN.US,D,20200923,000000,73.94,75.73,70.51,70.69,4401712,0
+WYNN.US,D,20200924,000000,70.5,72.35,68.79,71.07,3915441,0
+WYNN.US,D,20200925,000000,71.16,72.56,70.625,72.36,2684480,0
+WYNN.US,D,20200928,000000,73.11,74.57,72.43,73.62,3203504,0
+WYNN.US,D,20200929,000000,72.98,73.09,70.55,70.98,4266430,0
+WYNN.US,D,20200930,000000,71.94,73.94,71.18,71.81,4450792,0
+WYNN.US,D,20201001,000000,72.14,72.715,71.11,72.07,4258881,0
+WYNN.US,D,20201002,000000,70,73.44,69.6,73.2,3115762,0
+WYNN.US,D,20201005,000000,73.06,74.07,72.03,73.85,3414421,0
+WYNN.US,D,20201006,000000,74.57,77.735,74.015,74.32,5082571,0
+WYNN.US,D,20201007,000000,75.92,75.95,74.23,75.06,2847173,0
+WYNN.US,D,20201008,000000,75.28,76.0898,73.91,74.32,2743661,0
+WYNN.US,D,20201009,000000,74.63,75.53,72.45,72.67,3095229,0
+WYNN.US,D,20201012,000000,72.85,74.2,72.35,74.11,2072260,0
+WYNN.US,D,20201013,000000,73.175,73.175,69.49,71.74,5278350,0
+WYNN.US,D,20201014,000000,71.49,72.55,70.76,71.7,3265027,0
+WYNN.US,D,20201015,000000,71.45,72.75,70.66,72.7,2574619,0
+WYNN.US,D,20201016,000000,72.53,73.37,70.92,71.12,3010280,0
+WYNN.US,D,20201019,000000,71.395,72.2399,69.5,69.67,3848207,0
+WYNN.US,D,20201020,000000,70.16,73.08,70.01,72.44,3508539,0
+WYNN.US,D,20201021,000000,72.01,73.4016,71.315,72.85,2532189,0
+WYNN.US,D,20201022,000000,75.23,76.65,74.15,76.425,4016481,0
+WYNN.US,D,20201023,000000,76.65,76.84,74.79,76.56,2143255,0
+WYNN.US,D,20201026,000000,74.59,74.655,71.77,73.52,2959416,0
+WYNN.US,D,20201027,000000,73.61,73.87,71.17,71.83,2438191,0
+WYNN.US,D,20201028,000000,70.71,70.84,67.7,69.01,4421055,0
+WYNN.US,D,20201029,000000,69.28,73.12,69.05,72.19,3936735,0
+WYNN.US,D,20201030,000000,71.35,73.31,70.245,72.43,3305726,0
+WYNN.US,D,20201102,000000,74.42,76.07,73.4,75.85,3955066,0
+WYNN.US,D,20201103,000000,76.63,77.16,74.11,74.57,3082846,0
+WYNN.US,D,20201104,000000,75.08,77.78,73.7,76.12,4412303,0
+WYNN.US,D,20201105,000000,77.38,80.49,76.85,80.13,5303103,0
+WYNN.US,D,20201106,000000,77.89,80.9,77.5146,80.07,3461913,0
+WYNN.US,D,20201109,000000,95.17,105.93,95,102.24,18916837,0
+WYNN.US,D,20201110,000000,100,102.19,95.395,96.66,5302716,0
+WYNN.US,D,20201111,000000,97.2,97.2,91,91.71,5046839,0
+WYNN.US,D,20201112,000000,89.69,89.89,85.9607,86.67,7165438,0
+WYNN.US,D,20201113,000000,87.7,92.66,86.46,92.19,4181803,0
+WYNN.US,D,20201116,000000,97.67,98.36,93.44,94.74,4496046,0
+WYNN.US,D,20201117,000000,93.31,96.32,91.4,94.23,2500546,0
+WYNN.US,D,20201118,000000,94.55,98.86,93.7,95.64,3339150,0
+WYNN.US,D,20201119,000000,96.925,99.47,96.27,98.75,2764355,0
+WYNN.US,D,20201120,000000,97.82,98.8,95.29,95.29,3591903,0
+WYNN.US,D,20201123,000000,95.5,96.79,94.12,95.48,3340421,0
+WYNN.US,D,20201124,000000,97.585,102.91,97.41,102.76,4229668,0
+WYNN.US,D,20201125,000000,101.65,101.7151,99.06,100.4,2225675,0
+WYNN.US,D,20201127,000000,101.33,103.39,100.67,101.22,1419640,0
+WYNN.US,D,20201130,000000,100.99,101.66,97.23,100.5,3071354,0
+WYNN.US,D,20201201,000000,102.02,104.69,100.89,102.36,2818608,0
+WYNN.US,D,20201202,000000,101.75,106.46,100.74,105.13,2956514,0
+WYNN.US,D,20201203,000000,107.1062,110.39,105.9,108.49,3167781,0
+WYNN.US,D,20201204,000000,109.5,113.52,108.2,113.5,2997699,0
+WYNN.US,D,20201207,000000,112.76,112.94,109.52,111.32,3731962,0
+WYNN.US,D,20201208,000000,110.625,113.1672,110.33,111.31,2844528,0
+WYNN.US,D,20201209,000000,112.88,113.54,109.34,111.16,2158442,0
+WYNN.US,D,20201210,000000,109.09,113.09,109.09,112.88,1840659,0
+WYNN.US,D,20201211,000000,112.67,113.38,109.6,110.98,2162922,0
+WYNN.US,D,20201214,000000,112.41,112.74,107.2,107.54,2856065,0
+WYNN.US,D,20201215,000000,109.22,114.75,108.52,114.1,3200838,0
+WYNN.US,D,20201216,000000,113.5,116.29,112.55,115.23,2319516,0
+WYNN.US,D,20201217,000000,116.8,117.19,114.14,114.81,2046285,0
+WYNN.US,D,20201218,000000,114.55,116.53,113.01,115.93,3196254,0
+WYNN.US,D,20201221,000000,110.71,113.775,108.73,112.54,3809701,0
+WYNN.US,D,20201222,000000,112.27,113.28,110.71,112.61,1639108,0
+WYNN.US,D,20201223,000000,113.93,116.93,113.615,115.3,1997981,0
+WYNN.US,D,20201224,000000,114.41,115.45,113.61,114.39,850935,0
+WYNN.US,D,20201228,000000,114.96,117.4,114.12,115.47,1911992,0
+WYNN.US,D,20201229,000000,116.28,116.585,113.84,114.31,1262491,0
+WYNN.US,D,20201230,000000,114.18,115.95,112.54,113.4,2087264,0
+WYNN.US,D,20201231,000000,112.77,113.92,110.06,112.83,2103572,0
+WYNN.US,D,20210104,000000,113.15,113.51,106.18,106.9,3596768,0
+WYNN.US,D,20210105,000000,106.28,111.5199,106.0113,110.19,1814604,0
+WYNN.US,D,20210106,000000,110.65,113.38,109.0501,110.85,2433732,0
+WYNN.US,D,20210107,000000,112.4219,112.71,108.51,109.75,3846680,0
+WYNN.US,D,20210108,000000,109.9,110.7,108.08,109.03,2812375,0
+WYNN.US,D,20210111,000000,106.62,108.415,104.0653,108.03,2527378,0
+WYNN.US,D,20210112,000000,108.49,110.87,106.8,110,2104793,0
+WYNN.US,D,20210113,000000,109.55,109.681,106.8,107.9,2775276,0
+WYNN.US,D,20210114,000000,108.6,111.35,108.2,109,2643734,0
+WYNN.US,D,20210115,000000,108.43,108.43,105.77,106.23,2836282,0
+WYNN.US,D,20210119,000000,107.54,108.28,105.75,107.17,3576902,0
+WYNN.US,D,20210120,000000,108.27,112.86,107.27,110.07,4020450,0
+WYNN.US,D,20210121,000000,110.34,111.95,108.7,109.16,2102383,0
+WYNN.US,D,20210122,000000,106.73,108.08,104.5,107.45,5038448,0
+WYNN.US,D,20210125,000000,106.59,109.5,104.655,108.06,3289426,0
+WYNN.US,D,20210126,000000,109.25,109.95,105.58,105.91,2056849,0
+WYNN.US,D,20210127,000000,104,105.77,100.19,100.8,3433797,0
+WYNN.US,D,20210128,000000,102.095,104.8,99,102.05,2980091,0
+WYNN.US,D,20210129,000000,102,102.78,99.36,99.53,2251894,0
+WYNN.US,D,20210201,000000,100.92,102.5806,100.14,101.76,1770816,0
+WYNN.US,D,20210202,000000,103.75,107.05,103.1255,106.1,2442466,0
+WYNN.US,D,20210203,000000,106.7,109.48,106.02,108.42,2161075,0
+WYNN.US,D,20210204,000000,109.28,110.19,106.53,108.69,2378435,0
+WYNN.US,D,20210205,000000,112.08,119.5,111.91,116.99,5400846,0
+WYNN.US,D,20210208,000000,114.85,117.95,113.55,117.41,2797274,0
+WYNN.US,D,20210209,000000,115.8,117.02,113.06,113.38,5642502,0
+WYNN.US,D,20210210,000000,114.5,119.81,114.07,116.44,6098610,0
+WYNN.US,D,20210211,000000,116.44,116.89,113,114.58,2806462,0
+WYNN.US,D,20210212,000000,114.68,118.2,113.5,117.85,2124626,0
+WYNN.US,D,20210216,000000,119.79,123.51,118.8,121.42,3785243,0
+WYNN.US,D,20210217,000000,121.11,124,119.3501,122.17,2297084,0
+WYNN.US,D,20210218,000000,120.49,122.01,117.51,119.87,2043648,0
+WYNN.US,D,20210219,000000,120.55,124.37,120.5,123.66,2371695,0
+WYNN.US,D,20210222,000000,124.77,131.97,124.54,126.75,4363056,0
+WYNN.US,D,20210223,000000,130.055,138.26,126,136.48,7011715,0
+WYNN.US,D,20210224,000000,136.58,137.39,132.08,134.21,3286787,0
+WYNN.US,D,20210225,000000,134,135.74,127.2,128.66,2753396,0
+WYNN.US,D,20210226,000000,129.2575,132.94,128.17,131.73,2251450,0
+WYNN.US,D,20210301,000000,135.4131,135.85,131.2,131.79,1936156,0
+WYNN.US,D,20210302,000000,133.29,135.19,131.845,133,1429110,0
+WYNN.US,D,20210303,000000,136.2706,139.48,133.75,135.62,3572659,0
+WYNN.US,D,20210304,000000,136.0907,136.36,126.83,132.89,3407528,0
+WYNN.US,D,20210305,000000,133.69,133.9,126.175,133.32,3350962,0
+WYNN.US,D,20210308,000000,134.573,137.2,133.51,133.74,1987017,0
+WYNN.US,D,20210309,000000,136.89,136.89,133.03,134,1438161,0
+WYNN.US,D,20210310,000000,134.18,136.68,133.5303,134.84,1554894,0
+WYNN.US,D,20210311,000000,135.95,142.61,134.8,137.92,3151938,0
+WYNN.US,D,20210312,000000,137.5,139.41,136,137.05,2019995,0
+WYNN.US,D,20210315,000000,139.82,143.88,139.1,139.8,3378504,0
+WYNN.US,D,20210316,000000,140.67,140.67,135.1717,137.57,2129781,0
+WYNN.US,D,20210317,000000,135.35,140.05,135.11,140,1407023,0
+WYNN.US,D,20210318,000000,139.99,140,134.8,135.65,2015804,0
+WYNN.US,D,20210319,000000,135.41,136,131.24,135.48,2797335,0
+WYNN.US,D,20210322,000000,135.11,135.33,131.3201,132.87,1703277,0
+WYNN.US,D,20210323,000000,129.6,131.215,124.3707,125.15,3297350,0
+WYNN.US,D,20210324,000000,125.98,130.365,125,125.18,2154898,0
+WYNN.US,D,20210325,000000,121.794,129.04,120.81,128.1,2120988,0
+WYNN.US,D,20210326,000000,129.75,130.245,123.43,127.43,1690968,0
+WYNN.US,D,20210329,000000,126.23,127.7229,122.75,123.5,1772765,0
+WYNN.US,D,20210330,000000,123.75,126.87,123.05,125.45,1517854,0
+WYNN.US,D,20210331,000000,125.06,126.28,123.75,125.37,1582463,0
+WYNN.US,D,20210401,000000,126.8865,130.3699,126.28,128.1,2213844,0
+WYNN.US,D,20210405,000000,131.9,134.23,130.59,131.07,2729348,0
+WYNN.US,D,20210406,000000,133.11,137.43,132.53,136.37,3851457,0
+WYNN.US,D,20210407,000000,135.77,136.59,131.1,132.68,2708837,0
+WYNN.US,D,20210408,000000,132.95,133.57,131.17,133.49,2925551,0
+WYNN.US,D,20210409,000000,132.05,132.67,129.89,131.39,1698655,0
+WYNN.US,D,20210412,000000,131,131.425,128.88,129.94,1480661,0
+WYNN.US,D,20210413,000000,128.51,130.29,125.36,129.82,1941557,0
+WYNN.US,D,20210414,000000,130.1385,131.845,128.65,129.05,2409738,0
+WYNN.US,D,20210415,000000,129.72,130.17,127.12,127.92,1394069,0
+WYNN.US,D,20210416,000000,127.64,129.02,126.25,127.28,1296058,0
+WYNN.US,D,20210419,000000,126.57,127.6699,125.5,126.28,1377323,0
+WYNN.US,D,20210420,000000,125.11,125.72,119.741,121.64,2812616,0
+WYNN.US,D,20210421,000000,121.5,126.05,120.35,125.99,1926222,0
+WYNN.US,D,20210422,000000,124.61,126.71,122.71,124.38,2300088,0
+WYNN.US,D,20210423,000000,125.535,126.2184,123.66,124.15,2619853,0
+WYNN.US,D,20210426,000000,124.7317,127.22,124.6,125,2087081,0
+WYNN.US,D,20210427,000000,125.13,128.03,124.2,127.75,1567631,0
+WYNN.US,D,20210428,000000,128.04,130.74,126.3,130.27,2103370,0
+WYNN.US,D,20210429,000000,131.7124,132.1,125.13,129.03,2617735,0
+WYNN.US,D,20210430,000000,127.7,129.3,126.94,128.4,1275386,0
+WYNN.US,D,20210503,000000,128.7,130.65,128.03,128.86,1494130,0
+WYNN.US,D,20210504,000000,128.12,128.2884,121.8,124.35,4818726,0
+WYNN.US,D,20210505,000000,126.75,129.34,125.84,127.81,2342526,0
+WYNN.US,D,20210506,000000,126.6,127.2334,121.18,122.78,2885229,0
+WYNN.US,D,20210507,000000,123.4,126.62,122.2801,126.29,1654941,0
+WYNN.US,D,20210510,000000,127,128.05,125.37,125.73,2571607,0
+WYNN.US,D,20210511,000000,124.6972,129.79,123.79,125,3799304,0
+WYNN.US,D,20210512,000000,123.625,125.32,120.25,120.91,2869391,0
+WYNN.US,D,20210513,000000,122.28,125.28,120.01,122.42,2604381,0
+WYNN.US,D,20210514,000000,123.94,127.22,122.7601,126.67,2017378,0
+WYNN.US,D,20210517,000000,125.43,125.7,121.36,124.73,2710160,0
+WYNN.US,D,20210518,000000,125.54,128.5,125.43,126.14,2015087,0
+WYNN.US,D,20210519,000000,123.8,126.39,122.9201,126.3,2181898,0
+WYNN.US,D,20210520,000000,126.28,127.4,124.55,126.63,1908495,0
+WYNN.US,D,20210521,000000,127.74,129.01,126.53,127.36,1889120,0
+WYNN.US,D,20210524,000000,127.65,130.36,126,129.46,1706375,0
+WYNN.US,D,20210525,000000,130.54,132.24,128.12,129.03,1730779,0
+WYNN.US,D,20210526,000000,130.01,132.8,129.195,132.45,2571883,0
+WYNN.US,D,20210527,000000,132.97,133.13,131.115,132.67,1544023,0
+WYNN.US,D,20210528,000000,133.24,133.33,131.15,131.87,1239782,0
+WYNN.US,D,20210601,000000,134.19,136.21,133.2577,135.61,2234372,0
+WYNN.US,D,20210602,000000,136.01,136.83,133.55,134.65,1582717,0
+WYNN.US,D,20210603,000000,133.03,133.11,129.06,129.08,2944728,0
+WYNN.US,D,20210604,000000,130.125,130.155,127.68,128.16,2149417,0
+WYNN.US,D,20210607,000000,127.43,129.16,125.2001,129.1,3075184,0
+WYNN.US,D,20210608,000000,129.75,129.75,126.87,128.05,1569274,0
+WYNN.US,D,20210609,000000,128.24,128.2866,126.6,126.67,1828194,0
+WYNN.US,D,20210610,000000,126.78,127.3499,125.04,126.17,1656438,0
+WYNN.US,D,20210611,000000,126.24,127.27,124.77,127.17,1207212,0
+WYNN.US,D,20210614,000000,127.2,127.52,123.9,124.95,3051875,0
+WYNN.US,D,20210615,000000,124.95,126.21,124.57,125.4,1658196,0
+WYNN.US,D,20210616,000000,125.12,126.1802,123.72,125.45,1622782,0
+WYNN.US,D,20210617,000000,125.76,129.32,124.511,125.3,2313875,0
+WYNN.US,D,20210618,000000,124,125.04,122.76,124.44,2526774,0
+WYNN.US,D,20210621,000000,125.1871,127.77,123.53,127.61,1735750,0
+WYNN.US,D,20210622,000000,126.27,127.54,124.31,126.76,2067621,0
+WYNN.US,D,20210623,000000,127.39,128.48,124.98,125.95,1864346,0
+WYNN.US,D,20210624,000000,126.88,127.645,124.13,124.15,2721316,0
+WYNN.US,D,20210625,000000,124.34,125.1,123.23,124.06,3498298,0
+WYNN.US,D,20210628,000000,123.81,123.81,119.8,120.76,3935716,0
+WYNN.US,D,20210629,000000,120.95,122.81,120.83,121.64,2710152,0
+WYNN.US,D,20210630,000000,123.14,125.17,121.96,122.3,3846992,0
+WYNN.US,D,20210701,000000,123.5,124.52,122.19,122.4,2017516,0
+WYNN.US,D,20210702,000000,123.18,123.18,121.04,121.5,2051222,0
+WYNN.US,D,20210706,000000,121.995,121.995,116.81,116.9,3789958,0
+WYNN.US,D,20210707,000000,117.88,117.88,112.3445,112.91,4946198,0
+WYNN.US,D,20210708,000000,110.6501,112.91,109.92,111.66,3660969,0
+WYNN.US,D,20210709,000000,113.1989,114.94,112.34,113.87,3131861,0
+WYNN.US,D,20210712,000000,113.2753,114.1,111.71,114.01,1766828,0
+WYNN.US,D,20210713,000000,112.93,113.3,111.38,111.55,2011717,0
+WYNN.US,D,20210714,000000,112.2,113.32,109.8,110.71,1990514,0
+WYNN.US,D,20210715,000000,109.8,110.66,106.75,108.23,2786640,0
+WYNN.US,D,20210716,000000,109.1,109.4699,104.17,104.7,2608575,0
+WYNN.US,D,20210719,000000,100.53,105,100.25,104.74,4278784,0
+WYNN.US,D,20210720,000000,104.7,107.6583,103.39,106.57,3330096,0
+WYNN.US,D,20210721,000000,107.8815,109.98,107.27,109.59,2415485,0
+WYNN.US,D,20210722,000000,108.07,109.1,106.06,107.4,1913304,0
+WYNN.US,D,20210723,000000,107.49,107.7499,103.4,103.57,3621579,0
+WYNN.US,D,20210726,000000,102.64,104.47,100.761,104.32,4127680,0
+WYNN.US,D,20210727,000000,101.01,102.85,98.4,100.34,5198373,0
+WYNN.US,D,20210728,000000,101.27,103,99.805,102.16,2749245,0
+WYNN.US,D,20210729,000000,102.57,103,99.63,99.76,3279407,0
+WYNN.US,D,20210730,000000,98.87,101.07,97.905,98.33,2771374,0
+WYNN.US,D,20210802,000000,100,101.9,98.155,98.37,2761576,0
+WYNN.US,D,20210803,000000,97.89,98.3,93.4,95.08,4945238,0
+WYNN.US,D,20210804,000000,94.08,95.58,90.2601,91.09,7400133,0
+WYNN.US,D,20210805,000000,92.54,98.87,92.01,98.68,6750158,0
+WYNN.US,D,20210806,000000,99.3408,100.8,97.73,98.9,3221529,0
+WYNN.US,D,20210809,000000,96.7043,97.14,93.59,96.14,4877861,0
+WYNN.US,D,20210810,000000,96.3,97.93,96.29,97.44,2079709,0
+WYNN.US,D,20210811,000000,97.13,98.07,96.08,97.84,1898895,0
+WYNN.US,D,20210812,000000,97.76,97.9,95.91,97.2,1882785,0
+WYNN.US,D,20210813,000000,97,97,95.18,95.52,1596331,0
+WYNN.US,D,20210816,000000,94.39,94.4999,92.51,93.71,2210556,0
+WYNN.US,D,20210817,000000,92.46,92.52,90.2892,91.96,3190288,0
+WYNN.US,D,20210818,000000,92.28,93.8,91.2,92.35,2942678,0
+WYNN.US,D,20210819,000000,90.09,90.9699,87.52,88.68,4803970,0
+WYNN.US,D,20210820,000000,88.71,89.2,87.81,88.3,3085668,0
+WYNN.US,D,20210823,000000,90.41,92.98,89.82,92.93,4058076,0
+WYNN.US,D,20210824,000000,96.1915,100.33,95.74,99.44,7375622,0
+WYNN.US,D,20210825,000000,99.49,101.83,98.38,100.84,3406363,0
+WYNN.US,D,20210826,000000,100.06,102.97,99.012,99.58,3090431,0
+WYNN.US,D,20210827,000000,99.69,101.805,99.64,101.05,2276778,0
+WYNN.US,D,20210830,000000,101.77,101.97,99.67,99.89,2445836,0
+WYNN.US,D,20210831,000000,100,102.63,100,101.69,2627046,0
+WYNN.US,D,20210901,000000,103.05,103.248,100.6,100.98,2450932,0
+WYNN.US,D,20210902,000000,101.16,102.85,100.23,102,2368426,0
+WYNN.US,D,20210903,000000,101.93,102.68,99.2914,100.3,2379359,0
+WYNN.US,D,20210907,000000,100.6,106.56,99.9,105.93,5063478,0
+WYNN.US,D,20210908,000000,106.26,107.44,102.441,104.62,3358710,0
+WYNN.US,D,20210909,000000,104.33,105.9,103.27,103.93,2400144,0
+WYNN.US,D,20210910,000000,105.09,105.45,101.09,101.54,2170250,0
+WYNN.US,D,20210913,000000,102.11,104.27,99.7,103.48,2699293,0
+WYNN.US,D,20210914,000000,95.39,95.5,89.25,92.25,25730111,0
+WYNN.US,D,20210915,000000,85.69,86.48,82.5501,86.44,26088843,0
+WYNN.US,D,20210916,000000,83.905,85.42,82.81,84.37,13217807,0
+WYNN.US,D,20210917,000000,84.16,84.93,82.88,83.29,8730612,0
+WYNN.US,D,20210920,000000,80.365,84.09,79.9,82.11,13197794,0
+WYNN.US,D,20210921,000000,82.51,83.47,78.55,78.77,10372179,0
+WYNN.US,D,20210922,000000,79.2,81.97,79.1,80.79,6067372,0
+WYNN.US,D,20210923,000000,81.3341,84.38,80.83,83.83,6526522,0
+WYNN.US,D,20210924,000000,83.13,86,82.19,82.88,8009096,0
+WYNN.US,D,20210927,000000,81.66,86.89,81.6299,85.38,6510989,0
+WYNN.US,D,20210928,000000,84.88,86.7499,84.01,84.31,4644832,0
+WYNN.US,D,20210929,000000,84.84,84.93,83.21,83.63,4111204,0
+WYNN.US,D,20210930,000000,84,85.445,82.82,84.75,4171724,0
+WYNN.US,D,20211001,000000,85.78,87.5,85.04,87.21,4605537,0
+WYNN.US,D,20211004,000000,87,88.44,83.29,83.56,4623756,0
+WYNN.US,D,20211005,000000,83.97,86.35,83.12,85.05,3642479,0
+WYNN.US,D,20211006,000000,84,84.9,82.7,84.25,3065170,0
+WYNN.US,D,20211007,000000,85.15,86.36,84.08,85.49,2737880,0
+WYNN.US,D,20211008,000000,85.92,86.9691,85.01,86.06,2379983,0
+WYNN.US,D,20211011,000000,86.14,90.4891,86.01,88.98,8301548,0
+WYNN.US,D,20211012,000000,89.6882,92.56,89.05,91.44,4933194,0
+WYNN.US,D,20211013,000000,91.14,92.49,90.2301,92.44,3652763,0
+WYNN.US,D,20211014,000000,93.15,93.85,90.62,91.64,3756610,0
+WYNN.US,D,20211015,000000,92.6349,93.4,90.58,90.71,2600718,0
+WYNN.US,D,20211018,000000,90.83,92.27,89.8541,90.8,2066077,0
+WYNN.US,D,20211019,000000,91.25,91.85,90.62,91.62,1879545,0
+WYNN.US,D,20211020,000000,91.9,92.445,90.05,90.94,2256063,0
+WYNN.US,D,20211021,000000,89.8,91.47,89.72,91.08,2083535,0
+WYNN.US,D,20211022,000000,90.79,90.9166,88.75,89.1,2754795,0
+WYNN.US,D,20211025,000000,89.44,90.83,88.41,90.42,2668005,0
+WYNN.US,D,20211026,000000,91.89,94.3826,91.45,92.16,2914988,0
+WYNN.US,D,20211027,000000,92.2,93.67,91.63,91.79,2520843,0
+WYNN.US,D,20211028,000000,92,92.03,90.05,90.78,2186263,0
+WYNN.US,D,20211029,000000,90.65,91.45,88.77,89.8,2958218,0
+WYNN.US,D,20211101,000000,90,93.92,89.05,93.69,3062399,0
+WYNN.US,D,20211102,000000,93.44,93.54,90.5701,91.55,2423934,0
+WYNN.US,D,20211103,000000,91.09,94.168,90.13,93.48,2534767,0
+WYNN.US,D,20211104,000000,94.215,94.77,90.97,91.1,2876308,0
+WYNN.US,D,20211105,000000,93.5323,97.93,93.5323,96.92,5371657,0
+WYNN.US,D,20211108,000000,98.6,98.6,94.59,94.85,3136582,0
+WYNN.US,D,20211109,000000,95.28,96.3797,92.07,94.12,4844281,0
+WYNN.US,D,20211110,000000,92.86,98.36,91.19,92.02,8679845,0
+WYNN.US,D,20211111,000000,92.18,95.42,91.33,94.38,3748729,0
+WYNN.US,D,20211112,000000,94.25,95,92.1294,93.95,3899871,0
+WYNN.US,D,20211115,000000,94.61,98.85,94.56,98.05,4317735,0
+WYNN.US,D,20211116,000000,98.8262,99,96.26,97.68,2820689,0
+WYNN.US,D,20211117,000000,97.5,98.54,94.8316,95,2413564,0
+WYNN.US,D,20211118,000000,95.1542,95.33,89.55,90.48,4364785,0
+WYNN.US,D,20211119,000000,90.66,92.29,89.45,90.71,2610764,0
+WYNN.US,D,20211122,000000,92.3794,95.7,91.69,94.34,4286789,0
+WYNN.US,D,20211123,000000,95.1904,95.495,91.31,91.69,3133823,0
+WYNN.US,D,20211124,000000,90.75,92.78,89.94,91.2,1831631,0
+WYNN.US,D,20211126,000000,84.22,86.385,82.6513,85.69,5818405,0
+WYNN.US,D,20211129,000000,85.78,85.988,82.22,83,5145068,0
+WYNN.US,D,20211130,000000,81.79,83.88,78.45,81.01,5603595,0
+WYNN.US,D,20211201,000000,82,83.3795,76.03,76.06,6904495,0
+WYNN.US,D,20211202,000000,78.12,82.75,76.84,82.29,8029060,0
+WYNN.US,D,20211203,000000,81.6553,82.36,79,80.1,5199928,0
+WYNN.US,D,20211206,000000,80.92,87.02,80.75,84.91,5055538,0
+WYNN.US,D,20211207,000000,87.77,89.5,85.81,86.44,3617143,0
+WYNN.US,D,20211208,000000,87.99,90.3036,87.133,88.17,2836185,0
+WYNN.US,D,20211209,000000,86.28,88.91,86.23,87.53,2068022,0
+WYNN.US,D,20211210,000000,87.4885,88.6699,86.36,87.58,1696991,0
+WYNN.US,D,20211213,000000,86,86.9,83.09,84.77,2610246,0
+WYNN.US,D,20211214,000000,83,84.5,82.31,83.32,2908609,0
+WYNN.US,D,20211215,000000,83.11,83.155,79.72,82.71,3157563,0
+WYNN.US,D,20211216,000000,83.49,83.97,80.17,80.56,2985529,0
+WYNN.US,D,20211217,000000,79.5,82.55,77.88,82.27,4574856,0
+WYNN.US,D,20211220,000000,80.05,82.38,79.41,80.79,2830985,0
+WYNN.US,D,20211221,000000,81.89,86.73,81.7477,86.32,3648618,0
+WYNN.US,D,20211222,000000,85.9,87.08,84.9,85.87,2241805,0
+WYNN.US,D,20211223,000000,90.2,90.4855,87.27,88.88,3336150,0
+WYNN.US,D,20211227,000000,87.96,88,85.9,87.58,2215543,0
+WYNN.US,D,20211228,000000,86.6,88.49,86.15,86.46,1760256,0
+WYNN.US,D,20211229,000000,86.08,86.306,84.32,84.98,2440071,0
+WYNN.US,D,20211230,000000,84.68,87.97,84.5356,86.15,2457698,0
+WYNN.US,D,20211231,000000,85.51,86.84,84.89,85.04,2406225,0
+WYNN.US,D,20220103,000000,86.07,89.145,85.98,87.77,2442893,0
+WYNN.US,D,20220104,000000,88.85,89.1978,86.45,87.49,2292311,0
+WYNN.US,D,20220105,000000,86.64,87.77,83.74,84.25,3439927,0
+WYNN.US,D,20220106,000000,85.26,86.1,83.22,84.64,2583155,0
+WYNN.US,D,20220107,000000,84.58,86.38,84.49,84.55,1720447,0
+WYNN.US,D,20220110,000000,84.13,84.7,79.82,82.17,3339996,0
+WYNN.US,D,20220111,000000,81.33,86.2,81.13,85.3,3198815,0
+WYNN.US,D,20220112,000000,86.17,87.06,85.53,85.8,2636018,0
+WYNN.US,D,20220113,000000,85.92,87.44,83.91,84.23,2403805,0
+WYNN.US,D,20220114,000000,91.49,92.38,89.03,91.47,10750540,0
+WYNN.US,D,20220118,000000,90.82,93.68,89.65,91.09,3596306,0
+WYNN.US,D,20220119,000000,91.62,92.05,88.95,89.06,3154784,0
+WYNN.US,D,20220120,000000,89.97,90.88,86.79,87.1,3178279,0
+WYNN.US,D,20220121,000000,86.87,87.92,84.36,85.65,3871783,0
+WYNN.US,D,20220124,000000,81.8031,84.905,78.689,84.8,5487297,0
+WYNN.US,D,20220125,000000,82.76,87.5694,81.84,86.46,3114234,0
+WYNN.US,D,20220126,000000,87.78,89.4,85.2233,86.13,3152968,0
+WYNN.US,D,20220127,000000,86.57,86.9119,82.02,82.75,2875083,0
+WYNN.US,D,20220128,000000,83.02,84.17,81.03,84.13,2295981,0
+WYNN.US,D,20220131,000000,83.57,85.72,82.63,85.45,2949533,0
+WYNN.US,D,20220201,000000,85.8,88.51,85.157,88.19,2931644,0
+WYNN.US,D,20220202,000000,87.932,88.07,85.47,86.12,2750936,0
+WYNN.US,D,20220203,000000,85.47,87.18,84.17,84.23,2631359,0
+WYNN.US,D,20220204,000000,83.7,85.92,82.82,85.5,2884370,0
+WYNN.US,D,20220207,000000,85.92,89.08,85.6,88.09,3352482,0
+WYNN.US,D,20220208,000000,88.7,90.81,87.78,89.84,3248067,0
+WYNN.US,D,20220209,000000,91.19,94.15,90.37,93.79,3521604,0
+WYNN.US,D,20220210,000000,92.8,95.565,92.28,94.18,3357405,0
+WYNN.US,D,20220211,000000,94.2475,96.45,91.2301,91.91,4205366,0
+WYNN.US,D,20220214,000000,92.15,94.39,91.35,92.06,2323549,0
+WYNN.US,D,20220215,000000,93.69,96.5,92.85,96.26,4122954,0
+WYNN.US,D,20220216,000000,93.27,95.67,91.88,94.23,4118923,0
+WYNN.US,D,20220217,000000,93.5,95.47,93.0401,93.87,2704559,0
+WYNN.US,D,20220218,000000,93.16,95.05,92.14,93.15,3008898,0
+WYNN.US,D,20220222,000000,91.715,91.89,87.4,88.55,4338771,0
+WYNN.US,D,20220223,000000,89.99,90.53,86.87,87.19,2156115,0
+WYNN.US,D,20220224,000000,82.17,86.8,81.7,86.48,4455442,0
+WYNN.US,D,20220225,000000,86.93,87.79,84.7,87.77,2605742,0
+WYNN.US,D,20220228,000000,86.65,87.62,84.45,86.52,2395571,0
+WYNN.US,D,20220301,000000,85.91,86.635,81.01,81.64,4410150,0
+WYNN.US,D,20220302,000000,83.95,89.91,83.62,88.63,6974239,0
+WYNN.US,D,20220303,000000,87.96,88.2231,84.6,85.29,4454943,0
+WYNN.US,D,20220304,000000,84.36,84.87,80.26,81.27,5065430,0
+WYNN.US,D,20220307,000000,80.54,80.885,72,72.07,6379927,0
+WYNN.US,D,20220308,000000,73.01,75.53,70.28,71.74,4978634,0
+WYNN.US,D,20220309,000000,75.13,78.85,74.96,77.27,5575498,0
+WYNN.US,D,20220310,000000,75.38,78.0522,74.82,76.53,2337937,0
+WYNN.US,D,20220311,000000,77.65,77.9324,72.17,72.32,3624746,0
+WYNN.US,D,20220314,000000,70.15,70.43,66.36,66.88,6019046,0
+WYNN.US,D,20220315,000000,66.42,70.4,66.33,69.52,4779728,0
+WYNN.US,D,20220316,000000,72.62,75.87,72.13,75.17,4677809,0
+WYNN.US,D,20220317,000000,74.01,77.43,73.8,76.91,2918267,0
+WYNN.US,D,20220318,000000,75.63,79.71,75.31,79.65,3715557,0
+WYNN.US,D,20220321,000000,78.97,79.64,77.29,78.3,2648047,0
+WYNN.US,D,20220322,000000,78.33,81.24,78.23,79.93,2732267,0
+WYNN.US,D,20220323,000000,79.28,80.371,78.47,78.64,1636735,0
+WYNN.US,D,20220324,000000,79.31,81.7894,77.7,81.37,2598912,0
+WYNN.US,D,20220325,000000,80.76,81.7099,79.79,80.27,1656319,0
+WYNN.US,D,20220328,000000,80.5,81.085,77.87,80.13,2013252,0
+WYNN.US,D,20220329,000000,81.7,83.76,81.06,81.75,2770962,0
+WYNN.US,D,20220330,000000,81.35,82.55,80.3,81.17,1456882,0
+WYNN.US,D,20220331,000000,81.37,82.715,79.6906,79.74,2382928,0
+WYNN.US,D,20220401,000000,81.76,83.27,80.15,80.63,3117824,0
+WYNN.US,D,20220404,000000,81.04,83.18,80.27,81.84,2173767,0
+WYNN.US,D,20220405,000000,81.65,82.39,78.28,79.07,2807077,0
+WYNN.US,D,20220406,000000,77.47,77.77,75.06,76.17,2926462,0
+WYNN.US,D,20220407,000000,75.94,76.136,71.53,73.97,3437576,0
+WYNN.US,D,20220408,000000,73.42,74.25,72.01,72.23,2423593,0
+WYNN.US,D,20220411,000000,71.3,73.759,70.38,71.29,2483815,0
+WYNN.US,D,20220412,000000,72.6,73.625,71.11,71.5,1956271,0
+WYNN.US,D,20220413,000000,72.35,74.46,72.18,73.57,2171306,0
+WYNN.US,D,20220414,000000,73.42,74.78,73.11,73.97,1618548,0
+WYNN.US,D,20220418,000000,73.5,73.78,72.25,73.46,1677765,0
+WYNN.US,D,20220419,000000,73.8,78.66,73.76,77.8,3531350,0
+WYNN.US,D,20220420,000000,77.81,79.2799,77.56,77.75,1964115,0
+WYNN.US,D,20220421,000000,78.86,79.72,74.84,75.42,2612316,0
+WYNN.US,D,20220422,000000,75.42,76.35,73.05,73.2,2361507,0
+WYNN.US,D,20220425,000000,71.02,72.58,70.08,72.21,2492114,0
+WYNN.US,D,20220426,000000,71.15,71.6,67.9,68.22,3700026,0
+WYNN.US,D,20220427,000000,68.3,69.6,66.01,67.95,3062534,0
+WYNN.US,D,20220428,000000,68.98,71.4674,66.81,70.74,2521174,0
+WYNN.US,D,20220429,000000,70.91,74.295,70.29,70.48,2422504,0
+WYNN.US,D,20220502,000000,70.96,72.25,69.02,71.71,2181809,0
+WYNN.US,D,20220503,000000,71.8,73.18,70.4402,71.69,1846002,0
+WYNN.US,D,20220504,000000,71.85,72.63,68.1414,71.96,3562056,0
+WYNN.US,D,20220505,000000,70.99,71.16,67.53,68.49,2944467,0
+WYNN.US,D,20220506,000000,67.78,68.61,65.37,66.3,2934956,0
+WYNN.US,D,20220509,000000,64.83,65.3,61.03,61.33,4649607,0
+WYNN.US,D,20220510,000000,62.64,63.41,59.72,61.65,5824639,0
+WYNN.US,D,20220511,000000,61.15,63.38,58.6,58.85,6717590,0
+WYNN.US,D,20220512,000000,58,59.9,56.36,58.56,5424290,0
+WYNN.US,D,20220513,000000,60.77,66.72,60.73,66.27,5999613,0
+WYNN.US,D,20220516,000000,64.93,67.57,63.79,63.94,3646170,0
+WYNN.US,D,20220517,000000,65.96,67.13,64.66,66.4,4040472,0
+WYNN.US,D,20220518,000000,65.7,65.96,62.25,62.82,2856628,0
+WYNN.US,D,20220519,000000,62.12,64.53,62,62.8,2092733,0
+WYNN.US,D,20220520,000000,64.11,64.4999,61.17,63.07,2430585,0
+WYNN.US,D,20220523,000000,63.43,63.69,61.12,61.94,2311805,0
+WYNN.US,D,20220524,000000,60.76,61,57.41,58.19,4067913,0
+WYNN.US,D,20220525,000000,57.57,60.22,57.5,59.72,2847063,0
+WYNN.US,D,20220526,000000,60.3,65.21,60.29,64.43,2783486,0
+WYNN.US,D,20220527,000000,65.07,65.865,64.6,65.26,2029045,0
+WYNN.US,D,20220531,000000,66.02,67.1722,64.61,66.1,2684221,0
+WYNN.US,D,20220601,000000,67.28,68.34,63.97,65.13,3006943,0
+WYNN.US,D,20220602,000000,65.22,67.065,65.13,66.67,2420947,0
+WYNN.US,D,20220603,000000,65.61,66.33,64.84,65.23,1469614,0
+WYNN.US,D,20220606,000000,66.765,69.33,66.16,66.84,2437062,0
+WYNN.US,D,20220607,000000,65.49,67.51,65.185,67.46,1303158,0
+WYNN.US,D,20220608,000000,67.47,70.74,67.31,70.28,2546923,0
+WYNN.US,D,20220609,000000,69.37,69.395,66.21,66.28,2755348,0
+WYNN.US,D,20220610,000000,64.52,65.62,61.68,62.29,3046681,0
+WYNN.US,D,20220613,000000,59.32,59.95,56.79,57.61,6556321,0
+WYNN.US,D,20220614,000000,58.11,59.86,57.395,58.01,3987370,0
+WYNN.US,D,20220615,000000,58.58,60.95,58.14,59.34,3395066,0
+WYNN.US,D,20220616,000000,57.63,58.135,54.2,54.49,4179414,0
+WYNN.US,D,20220617,000000,55.11,55.82,53.6,54.96,3708406,0
+WYNN.US,D,20220621,000000,56.1,56.54,54.25,54.3,3870967,0
+WYNN.US,D,20220622,000000,53.08,54.95,52.88,53.4,3380555,0
+WYNN.US,D,20220623,000000,53.42,53.97,50.2,52.02,5593138,0
+WYNN.US,D,20220624,000000,52.83,58.3,52.69,58.29,8445257,0
+WYNN.US,D,20220627,000000,58.55,59.2365,56.68,57.69,2351923,0
+WYNN.US,D,20220628,000000,61.39,62.99,59.41,59.51,5288885,0
+WYNN.US,D,20220629,000000,58.66,59.2025,56.97,58,2871415,0
+WYNN.US,D,20220630,000000,56.84,58.01,55.05,56.98,3349980,0
+WYNN.US,D,20220701,000000,56.72,58.3,56.02,58.18,1717925,0
+WYNN.US,D,20220705,000000,56.75,57.83,55.52,57.79,2379181,0
+WYNN.US,D,20220706,000000,57.12,58.2199,55.4,55.84,3141593,0
+WYNN.US,D,20220707,000000,56.54,58.7,56.36,57.86,2429335,0
+WYNN.US,D,20220708,000000,57.52,57.59,55.76,56.46,2335030,0
+WYNN.US,D,20220711,000000,53.69,54.27,50.8101,52.81,9224044,0
+WYNN.US,D,20220712,000000,52.81,55.19,52.74,54.73,4644520,0
+WYNN.US,D,20220713,000000,53.64,55.02,52.81,54.49,2713135,0
+WYNN.US,D,20220714,000000,53.64,54.87,53.1774,54.28,2199796,0
+WYNN.US,D,20220715,000000,54.61,55.735,53.85,55.47,2112562,0
+WYNN.US,D,20220718,000000,56.23,58.07,56.23,56.55,2434285,0
+WYNN.US,D,20220719,000000,57.34,59.85,57.34,59.57,2517080,0
+WYNN.US,D,20220720,000000,60.36,61.96,59.75,61.92,2318422,0
+WYNN.US,D,20220721,000000,62,63.84,61.21,63.68,2952775,0
+WYNN.US,D,20220722,000000,63.93,64.17,61.17,61.73,2532577,0
+WYNN.US,D,20220725,000000,61.86,62.36,60.05,62.23,2178998,0
+WYNN.US,D,20220726,000000,61.89,62.165,60.85,61.25,1399555,0
+WYNN.US,D,20220727,000000,62.08,63.49,61.7528,63.29,1812220,0
+WYNN.US,D,20220728,000000,63.19,63.84,61.81,63.65,1600055,0
+WYNN.US,D,20220729,000000,63.3,63.68,61.63,63.48,1786408,0
+WYNN.US,D,20220801,000000,62.69,63.79,61.07,63.54,2348206,0
+WYNN.US,D,20220802,000000,62.58,65.145,62.3,64.41,1913168,0
+WYNN.US,D,20220803,000000,65.3,66.67,65,66.29,2050094,0
+WYNN.US,D,20220804,000000,66.81,67.88,66.5,67.1,1645190,0
+WYNN.US,D,20220805,000000,65.85,67.06,65.725,66.71,1789554,0
+WYNN.US,D,20220808,000000,67.16,68.92,65.86,65.89,2301861,0
+WYNN.US,D,20220809,000000,65.44,66.1,64.01,66.03,2687079,0
+WYNN.US,D,20220810,000000,64.86,67.11,63.75,65.35,4065904,0
+WYNN.US,D,20220811,000000,66.4,68.94,65.92,67.57,4085215,0
+WYNN.US,D,20220812,000000,67.61,68.77,66.94,68.74,1781493,0
+WYNN.US,D,20220815,000000,68.09,69.545,67.77,68.33,1536839,0
+WYNN.US,D,20220816,000000,68,68.58,67.1452,67.84,1534104,0
+WYNN.US,D,20220817,000000,66.81,66.81,64.77,65.42,2125802,0
+WYNN.US,D,20220818,000000,65.24,65.56,64.12,65.51,1945327,0
+WYNN.US,D,20220819,000000,64.79,65.25,63.56,63.67,1359419,0
+WYNN.US,D,20220822,000000,62.13,62.13,60.3441,60.5,2686921,0
+WYNN.US,D,20220823,000000,60.23,62.23,60.23,61.49,1405909,0
+WYNN.US,D,20220824,000000,61.5,63.45,61.04,62.82,1337508,0
+WYNN.US,D,20220825,000000,63.6,65.72,63.6,64.95,1486652,0
+WYNN.US,D,20220826,000000,65.27,66.11,62.29,62.33,1598987,0
+WYNN.US,D,20220829,000000,61.66,62.98,61.11,62.41,1127635,0
+WYNN.US,D,20220830,000000,62.72,63.36,59.395,60.21,1887724,0
+WYNN.US,D,20220831,000000,60.75,61.63,59.86,60.59,1500093,0
+WYNN.US,D,20220901,000000,59.84,59.92,57.25,59.18,2282658,0
+WYNN.US,D,20220902,000000,59.64,60.405,58.2903,59.18,1457241,0
+WYNN.US,D,20220906,000000,59.29,59.51,57.1901,58.2,1642010,0
+WYNN.US,D,20220907,000000,57.91,60.38,57.91,60.31,1616250,0
+WYNN.US,D,20220908,000000,59.35,61.76,58.9,61.67,1536651,0
+WYNN.US,D,20220909,000000,62.54,63.23,62.1,62.78,1285739,0
+WYNN.US,D,20220912,000000,63.4,64.8,63.35,64.51,2063665,0
+WYNN.US,D,20220913,000000,62.5,64.1,61.86,62.68,2626118,0
+WYNN.US,D,20220914,000000,62.64,62.7,58.18,60.69,4424355,0
+WYNN.US,D,20220915,000000,62.1,66.95,61.37,65.23,7090308,0
+WYNN.US,D,20220916,000000,64.2,65.62,62.77,65.42,4050118,0
+WYNN.US,D,20220919,000000,64.32,67.33,64.32,65.89,4435922,0
+WYNN.US,D,20220920,000000,67.5,70.2243,66.7,67.8,6296716,0
+WYNN.US,D,20220921,000000,67.5,67.5,63.95,63.99,4437440,0
+WYNN.US,D,20220922,000000,64.57,64.57,59.56,60.19,3951567,0
+WYNN.US,D,20220923,000000,59.17,59.69,57.64,59.65,3175901,0
+WYNN.US,D,20220926,000000,63.69,68.8899,63.49,66.8,13687318,0
+WYNN.US,D,20220927,000000,68.08,69.1,65.89,66.56,6141552,0
+WYNN.US,D,20220928,000000,67.03,67.71,65.72,66.76,3625444,0
+WYNN.US,D,20220929,000000,65.915,65.915,63.421,64.35,2382181,0
+WYNN.US,D,20220930,000000,64,65.06,62.83,63.03,2899775,0
+WYNN.US,D,20221003,000000,63.23,65.1969,61.37,64.61,2950666,0
+WYNN.US,D,20221004,000000,66,70.79,66,70.74,3863525,0
+WYNN.US,D,20221005,000000,69.63,72.6865,68.84,72.18,3229315,0
+WYNN.US,D,20221006,000000,72.23,74.37,72.13,74.17,3422316,0
+WYNN.US,D,20221007,000000,72.9,73.79,71.47,73.09,3061703,0
+WYNN.US,D,20221010,000000,72,72.405,63.631,64.14,5818574,0
+WYNN.US,D,20221011,000000,63.47,63.98,57.4201,59.64,8979866,0
+WYNN.US,D,20221012,000000,59.82,59.83,56.85,58.71,5445072,0
+WYNN.US,D,20221013,000000,56.47,59.57,55.34,57.1,5284798,0
+WYNN.US,D,20221014,000000,57.78,58.35,55.08,56.35,4788481,0
+WYNN.US,D,20221017,000000,57.44,58.25,56.29,57.3,3042427,0
+WYNN.US,D,20221018,000000,58.6,60.465,56.42,56.59,4963910,0
+WYNN.US,D,20221019,000000,54.5,56.5192,54.18,54.48,5105491,0
+WYNN.US,D,20221020,000000,54.69,58.08,54.69,56.13,4988618,0
+WYNN.US,D,20221021,000000,55.82,58.935,55.39,58.8,4224680,0
+WYNN.US,D,20221024,000000,56.565,57.49,53.81,56.53,5602893,0
+WYNN.US,D,20221025,000000,56.99,58.14,56.65,57.44,3688855,0
+WYNN.US,D,20221026,000000,57.36,58.96,57.02,57.13,4665517,0
+WYNN.US,D,20221027,000000,57.28,58.099,55.56,55.79,4279884,0
+WYNN.US,D,20221028,000000,55.4,58.45,55.2346,58.3,3550733,0
+WYNN.US,D,20221031,000000,61.69,65.34,61.22,63.9,13995135,0
+WYNN.US,D,20221101,000000,67.1,68.3202,65.7,67.86,7590679,0
+WYNN.US,D,20221102,000000,66.6,70.08,66.51,67.13,5441214,0
+WYNN.US,D,20221103,000000,66.25,67.96,65.13,66.48,2873584,0
+WYNN.US,D,20221104,000000,69.35,71.26,68.34,70.81,4132392,0
+WYNN.US,D,20221107,000000,70.37,72.79,69.87,72.28,3551796,0
+WYNN.US,D,20221108,000000,72.49,72.72,68.98,70.42,3600910,0
+WYNN.US,D,20221109,000000,69.49,70.27,67.97,68.28,4201159,0
+WYNN.US,D,20221110,000000,71.96,74.13,71.4201,72,4894705,0
+WYNN.US,D,20221111,000000,75,78.835,74.76,77.98,6394417,0
+WYNN.US,D,20221114,000000,78.37,79.88,77.32,78.07,3274437,0
+WYNN.US,D,20221115,000000,80,80.5,77.54,78.4,2692746,0
+WYNN.US,D,20221116,000000,77.95,78.42,76.47,77.08,2486740,0
+WYNN.US,D,20221117,000000,75.24,79.01,74.8,78.03,2544475,0
+WYNN.US,D,20221118,000000,78.73,78.98,75.58,76,1931000,0
+WYNN.US,D,20221121,000000,74.12,74.6119,72.73,74.34,2094912,0
+WYNN.US,D,20221122,000000,74.37,75.68,73.39,75.57,1374992,0
+WYNN.US,D,20221123,000000,75.03,75.75,74.445,75.36,1087710,0
+WYNN.US,D,20221125,000000,75.83,75.87,74.31,74.93,1311556,0
+WYNN.US,D,20221128,000000,78.73,79.5,75.62,78.2,7484801,0
+WYNN.US,D,20221129,000000,80.61,82.41,79.73,80.29,4534825,0
+WYNN.US,D,20221130,000000,80.97,83.93,80.765,83.66,4126982,0
+WYNN.US,D,20221201,000000,83.65,85.14,83.03,84.04,2484945,0
+WYNN.US,D,20221202,000000,82.55,85.79,82.53,85.15,2537260,0
+WYNN.US,D,20221205,000000,86.535,87.34,84.5801,85.77,2429191,0
+WYNN.US,D,20221206,000000,85.97,86.5,84.9,85.41,2030993,0
+WYNN.US,D,20221207,000000,83.96,85.44,82.83,84.96,1783906,0
+WYNN.US,D,20221208,000000,87.72,89.65,85.787,86.43,2800311,0
+WYNN.US,D,20221209,000000,86.47,87.005,84.62,84.99,2056783,0
+WYNN.US,D,20221212,000000,84.16,86.57,83.25,86.41,1924835,0
+WYNN.US,D,20221213,000000,87.73,88.61,85.87,86.67,2190438,0
+WYNN.US,D,20221214,000000,86.54,87.65,85.58,86.32,1690722,0
+WYNN.US,D,20221215,000000,85.59,86.76,84.02,84.95,2513922,0
+WYNN.US,D,20221216,000000,84.55,86.265,83.95,86.01,2908674,0
+WYNN.US,D,20221219,000000,84.83,84.96,80.74,81.56,3342680,0
+WYNN.US,D,20221220,000000,81.34,82.75,80.75,82.57,1548227,0
+WYNN.US,D,20221221,000000,83.25,84.8008,82.4,82.6,1668158,0
+WYNN.US,D,20221222,000000,82.05,82.83,80.11,81.24,4667969,0
+WYNN.US,D,20221223,000000,80.71,81.3541,79.63,80.72,1134754,0
+WYNN.US,D,20221227,000000,81.45,86,81.4411,84.33,4026544,0
+WYNN.US,D,20221228,000000,83.52,83.85,80.065,80.09,2131686,0
+WYNN.US,D,20221229,000000,80.45,82.1302,79.33,81.26,1431109,0
+WYNN.US,D,20221230,000000,80.17,82.66,80.1,82.47,1614727,0
+WYNN.US,D,20230103,000000,86.12,86.5,83.93,85.61,3318609,0
+WYNN.US,D,20230104,000000,86.7,92.35,86.7,90.9,5743649,0
+WYNN.US,D,20230105,000000,89.55,92.4,89.17,91.34,2982976,0
+WYNN.US,D,20230106,000000,91.98,94.72,91.64,93.57,2902022,0
+WYNN.US,D,20230109,000000,94.6,95.89,94.205,94.33,2750952,0
+WYNN.US,D,20230110,000000,94.1,97.6,94.1,97.47,2598297,0
+WYNN.US,D,20230111,000000,96.79,97.64,95.53,96.24,3683484,0
+WYNN.US,D,20230112,000000,96.24,99.7737,95.69,98.61,2661714,0
+WYNN.US,D,20230113,000000,98.73,100.39,97.88,100.25,1831616,0
+WYNN.US,D,20230117,000000,99.2,99.715,97.51,98.01,2231061,0
+WYNN.US,D,20230118,000000,99,99.3,97.6,98.355,1879649,0
+WYNN.US,D,20230119,000000,98.16,99.89,97.61,98.93,2086876,0
+WYNN.US,D,20230120,000000,99.13,100.26,98.79,99.27,1967530,0
+WYNN.US,D,20230123,000000,99.27,100.93,99.01,100.29,1683458,0
+WYNN.US,D,20230124,000000,99.51,99.9,98.51,99.13,1527269,0
+WYNN.US,D,20230125,000000,98,99.43,97.17,98.59,2466014,0
+WYNN.US,D,20230126,000000,102.35,103.29,99.42,102.85,5051896,0
+WYNN.US,D,20230127,000000,102.22,104.34,102.06,102.99,1900116,0
+WYNN.US,D,20230130,000000,101.19,101.84,99.295,99.36,2197188,0
+WYNN.US,D,20230131,000000,99.36,104.48,99.1,103.64,3132762,0
+WYNN.US,D,20230201,000000,104.56,105.3,101.8,104.32,2427759,0
+WYNN.US,D,20230202,000000,104.17,105.47,101.17,102.96,2803704,0
+WYNN.US,D,20230203,000000,101.71,104.62,101.61,102.96,2166104,0
+WYNN.US,D,20230206,000000,101.62,104.12,101.02,102.94,2181359,0
+WYNN.US,D,20230207,000000,103,104.04,101.01,103.54,2025927,0
+WYNN.US,D,20230208,000000,103.43,104.38,102.7172,103.62,2743563,0
+WYNN.US,D,20230209,000000,109.21,111.77,107.74,108.59,7123238,0
+WYNN.US,D,20230210,000000,107.82,110.56,107.5,108.64,2778233,0
+WYNN.US,D,20230213,000000,108.35,110.335,108.3176,109.28,2468508,0
+WYNN.US,D,20230214,000000,108.73,110.2,108.13,109.08,1991493,0
+WYNN.US,D,20230215,000000,108.03,109.08,107.44,108.46,1766660,0
+WYNN.US,D,20230216,000000,107.55,109.19,107.02,108.47,2026261,0
+WYNN.US,D,20230217,000000,107.65,109.14,106.51,109.01,2708951,0
+WYNN.US,D,20230221,000000,107.23,108.9712,106.32,107.15,1894475,0
+WYNN.US,D,20230222,000000,107,108.8799,106.19,107.67,3375470,0
+WYNN.US,D,20230223,000000,108.63,109.88,105.37,105.84,1820928,0
+WYNN.US,D,20230224,000000,104.31,106.24,103.7623,105.53,1944229,0
+WYNN.US,D,20230227,000000,106.43,106.5,104.17,105.14,2259066,0
+WYNN.US,D,20230228,000000,105.12,108.99,104.94,108.37,3241690,0
+WYNN.US,D,20230301,000000,109.97,112.74,109.75,112.22,3367800,0
+WYNN.US,D,20230302,000000,111.76,114.34,111.16,113.41,3832180,0
+WYNN.US,D,20230303,000000,114,116.505,113.45,115.83,2577642,0
+WYNN.US,D,20230306,000000,116.36,116.36,114.33,115.4,2342032,0
+WYNN.US,D,20230307,000000,115.195,115.23,112.56,113.16,2104740,0
+WYNN.US,D,20230308,000000,113.46,113.6599,112.0422,113.54,986048,0
+WYNN.US,D,20230309,000000,112.81,113.4771,109.53,109.63,2851477,0
+WYNN.US,D,20230310,000000,108.5,111.45,106.1389,108.34,3425330,0
+WYNN.US,D,20230313,000000,106.99,107.505,105.641,106.25,2653861,0
+WYNN.US,D,20230314,000000,107.77,109.2,107.34,108.33,2212808,0
+WYNN.US,D,20230315,000000,105.75,106.4199,101.35,104.86,3135763,0
+WYNN.US,D,20230316,000000,103.26,108.43,103.08,107.44,2614950,0
+WYNN.US,D,20230317,000000,107.19,107.63,104.69,107.04,2175241,0
+WYNN.US,D,20230320,000000,106.96,109.335,106.5,107.64,1464360,0
+WYNN.US,D,20230321,000000,109.47,110.73,108.05,108.19,1640875,0
+WYNN.US,D,20230322,000000,108.9,108.9,105.73,105.75,2148184,0
+WYNN.US,D,20230323,000000,106.71,108.93,104.875,106.2,2186096,0
+WYNN.US,D,20230324,000000,104.85,106.6993,103.02,106.58,2296497,0
+WYNN.US,D,20230327,000000,106.72,107.385,104.98,106.34,1487262,0
+WYNN.US,D,20230328,000000,106.68,107.8662,105.73,107.21,1683567,0
+WYNN.US,D,20230329,000000,108.38,111.3,108.38,109.05,3011835,0
+WYNN.US,D,20230330,000000,110.27,110.6762,108.1,109,1915767,0
+WYNN.US,D,20230331,000000,109.46,112.04,109.46,111.91,3748984,0
+WYNN.US,D,20230403,000000,115.335,117.17,112.71,113.33,3743623,0
+WYNN.US,D,20230404,000000,112.8,112.908,110.5,112.1,2255736,0
+WYNN.US,D,20230405,000000,111.41,111.95,108.13,108.6,2356153,0
+WYNN.US,D,20230406,000000,108.59,109.15,107.06,109.12,1390775,0
+WYNN.US,D,20230410,000000,108.52,110.89,108.475,109.92,1880870,0
+WYNN.US,D,20230411,000000,110.45,110.76,107.8,107.98,1628729,0
+WYNN.US,D,20230412,000000,108.05,108.53,105.51,106.06,1837899,0
+WYNN.US,D,20230413,000000,107.62,110.98,107.31,110.26,2182220,0
+WYNN.US,D,20230414,000000,109.89,111.62,109.44,110.99,1147962,0
+WYNN.US,D,20230417,000000,111.88,113.245,111.22,111.34,1214218,0
+WYNN.US,D,20230418,000000,112.55,114.25,112.09,112.15,2423769,0
+WYNN.US,D,20230419,000000,111.22,113.93,110.95,112.12,2098654,0
+WYNN.US,D,20230420,000000,115,116.99,112.81,113.69,5010657,0
+WYNN.US,D,20230421,000000,112.86,114.595,112.57,114.11,1933512,0
+WYNN.US,D,20230424,000000,113.84,115.18,113.01,114.48,1670468,0
+WYNN.US,D,20230425,000000,113.47,113.63,111.19,111.63,1863241,0
+WYNN.US,D,20230426,000000,111.86,112.54,109.07,109.45,1382443,0
+WYNN.US,D,20230427,000000,111.4,111.47,107.54,110.22,2242335,0
+WYNN.US,D,20230428,000000,109.99,115.01,109.8,114.28,2653683,0
+WYNN.US,D,20230501,000000,116,117.86,114.785,115.6,2897679,0
+WYNN.US,D,20230502,000000,114.82,115.24,112.61,113.2,1865648,0
+WYNN.US,D,20230503,000000,111.82,112.08,108.47,109.33,2491266,0
+WYNN.US,D,20230504,000000,108.62,110.38,108.48,109.25,1644015,0
+WYNN.US,D,20230505,000000,110.75,111.85,109.39,110.78,1561082,0
+WYNN.US,D,20230508,000000,111.98,113.16,110.78,112.76,1836699,0
+WYNN.US,D,20230509,000000,111.32,112.4796,108.53,111.7,3359720,0
+WYNN.US,D,20230510,000000,113.49,113.5,108.01,111.5,5041451,0
+WYNN.US,D,20230511,000000,110.39,110.685,105.62,106.9,4509654,0
+WYNN.US,D,20230512,000000,106.75,107.9,104.6,105.39,2668424,0
+WYNN.US,D,20230515,000000,106,106.5297,105.0101,105.71,2429266,0
+WYNN.US,D,20230516,000000,105,105.51,102.14,103.05,2385720,0
+WYNN.US,D,20230517,000000,106.39,111.05,105.5,108.92,5680489,0
+WYNN.US,D,20230518,000000,108.98,110.44,107.8,110.3,2459098,0
+WYNN.US,D,20230519,000000,109.91,110.395,108.98,110.28,1921423,0
+WYNN.US,D,20230522,000000,110.25,111.4,108.2001,108.41,1733520,0
+WYNN.US,D,20230523,000000,107.19,107.19,101.29,101.88,3877481,0
+WYNN.US,D,20230524,000000,100.75,102.24,100.09,101.09,2342691,0
+WYNN.US,D,20230525,000000,101.18,102.75,100.35,101.02,1835020,0
+WYNN.US,D,20230526,000000,100.88,101.9,100.535,101.13,1808238,0
+WYNN.US,D,20230530,000000,102.18,102.44,98.75,99.51,3623375,0
+WYNN.US,D,20230531,000000,98.81,99.03,96.44,98.7,3391027,0
+WYNN.US,D,20230601,000000,97.51,98.96,95.07,96.48,5667039,0
+WYNN.US,D,20230602,000000,97.96,101.55,97.48,100.35,3916714,0
+WYNN.US,D,20230605,000000,100,101.44,98.6501,100.57,1917363,0
+WYNN.US,D,20230606,000000,100.24,104.23,100.16,102.74,2701886,0
+WYNN.US,D,20230607,000000,102.52,103.66,101.81,103.26,1641634,0
+WYNN.US,D,20230608,000000,100.83,103.225,100.04,103.06,2625157,0
+WYNN.US,D,20230609,000000,103.05,103.365,101.11,102.21,1704629,0
+WYNN.US,D,20230612,000000,103.1,103.74,102.32,103.58,1802838,0
+WYNN.US,D,20230613,000000,104.09,105.37,103.37,104,2007764,0
+WYNN.US,D,20230614,000000,103.94,104.75,102.78,103.5,1629126,0
+WYNN.US,D,20230615,000000,103.43,105.61,102.34,104.57,2265839,0
+WYNN.US,D,20230616,000000,105.3,105.3,103.41,103.73,2268236,0
+WYNN.US,D,20230620,000000,104.96,107.14,104.62,106.17,2766671,0
+WYNN.US,D,20230621,000000,105.08,106.88,104.8,106.35,1716938,0
+WYNN.US,D,20230622,000000,105.6,106.97,104.81,105.32,1241129,0
+WYNN.US,D,20230623,000000,104,105.4,101.89,104.2,1786205,0
+WYNN.US,D,20230626,000000,105.48,106.48,103.21,105.25,1482753,0
+WYNN.US,D,20230627,000000,105.53,106.5,104.78,105.76,1111057,0
+WYNN.US,D,20230628,000000,105.61,105.61,104.01,104.25,1470924,0
+WYNN.US,D,20230629,000000,104.7,105.7,103.72,104.5,1354936,0
+WYNN.US,D,20230630,000000,105.12,106.36,104.1,105.61,1349421,0
+WYNN.US,D,20230703,000000,105.835,108.37,105.83,106.62,1120260,0
+WYNN.US,D,20230705,000000,105.4,105.85,101.41,101.75,3302906,0
+WYNN.US,D,20230706,000000,100.03,100.51,97.36,99.53,2726978,0
+WYNN.US,D,20230707,000000,99.78,101.81,99.65,101.32,1862445,0
+WYNN.US,D,20230710,000000,101.33,107.13,101.33,107.09,2577767,0
+WYNN.US,D,20230711,000000,108.1,109.07,107.11,108.26,1761801,0
+WYNN.US,D,20230712,000000,108.8,109.89,108.46,108.87,1772925,0
+WYNN.US,D,20230713,000000,109.75,112.25,109.495,109.64,2271585,0
+WYNN.US,D,20230714,000000,109.85,110.0799,108.59,109.51,1455516,0
+WYNN.US,D,20230717,000000,108.55,108.67,106.43,107.02,1667787,0
+WYNN.US,D,20230718,000000,107.4,108.48,106.94,108.26,1357055,0
+WYNN.US,D,20230719,000000,108.8,109.03,106.66,107.3,1258508,0
+WYNN.US,D,20230720,000000,106.34,108.585,105.85,106.19,1778201,0
+WYNN.US,D,20230721,000000,107.755,109.3,106.12,107.18,1598998,0
+WYNN.US,D,20230724,000000,107,108.87,106.06,107.51,1595942,0
+WYNN.US,D,20230725,000000,108.5,109.25,107.2,108.84,1269982,0
+WYNN.US,D,20230726,000000,109.21,110.19,108.12,109.53,1003880,0
+WYNN.US,D,20230727,000000,110.02,111.09,107.72,108.15,1997788,0
+WYNN.US,D,20230728,000000,109.34,109.615,108.08,108.98,1661538,0
+WYNN.US,D,20230731,000000,109,109.54,108.3764,108.98,1360313,0
+WYNN.US,D,20230801,000000,108.8,110.19,108.14,109.14,2699745,0
+WYNN.US,D,20230802,000000,107.82,107.82,104.45,105.16,1907989,0
+WYNN.US,D,20230803,000000,104.25,106.85,102.13,105.61,1614293,0
+WYNN.US,D,20230804,000000,106.58,106.81,104.05,104.18,1939512,0
+WYNN.US,D,20230807,000000,105.36,105.65,104.22,105.03,1650487,0
+WYNN.US,D,20230808,000000,103.17,103.91,102.48,103.07,1618193,0
+WYNN.US,D,20230809,000000,104.92,104.92,101.2,101.55,3398383,0
+WYNN.US,D,20230810,000000,103.07,106.66,102.75,104.22,4170969,0
+WYNN.US,D,20230811,000000,103.99,103.99,99.61,100.55,3148065,0
+WYNN.US,D,20230814,000000,100.01,100.525,99.25,99.91,1971446,0
+WYNN.US,D,20230815,000000,98.78,98.79,95.12,95.49,3222121,0
+WYNN.US,D,20230816,000000,95.49,96.25,94.265,94.81,2645462,0
+WYNN.US,D,20230817,000000,95.05,95.99,94.26,94.79,1810528,0
+WYNN.US,D,20230818,000000,93.62,94.802,93,93.88,1806148,0
+WYNN.US,D,20230821,000000,94,94.59,92.72,94.2,2025986,0
+WYNN.US,D,20230822,000000,95.2,95.98,93.89,95.04,2297454,0
+WYNN.US,D,20230823,000000,94.5,96.5,93.88,96.08,1298649,0
+WYNN.US,D,20230824,000000,96.13,97.45,95.41,95.49,1494045,0
+WYNN.US,D,20230825,000000,95.62,96.32,94.45,95.48,1706445,0
+WYNN.US,D,20230828,000000,96.11,96.85,95.9,96.79,1209796,0
+WYNN.US,D,20230829,000000,96.32,98.48,96.3,98.07,1083064,0
+WYNN.US,D,20230830,000000,97.61,99.96,97.52,99.39,1263463,0
+WYNN.US,D,20230831,000000,100.06,102.11,99.33,101.38,2924307,0
+WYNN.US,D,20230901,000000,101.92,102.79,100.67,101.64,1946876,0
+WYNN.US,D,20230905,000000,100.46,100.46,96.37,97.41,3084748,0
+WYNN.US,D,20230906,000000,96.65,97.24,95.49,95.83,1896191,0
+WYNN.US,D,20230907,000000,94.55,94.85,91.87,94.46,3111369,0
+WYNN.US,D,20230908,000000,95,95.73,94.4,94.71,1466700,0
+WYNN.US,D,20230911,000000,95.26,95.94,93.87,95.32,1068753,0
+WYNN.US,D,20230912,000000,95.48,97.16,94.98,95.31,1292734,0
+WYNN.US,D,20230913,000000,94.74,95.66,94.59,95.28,1260785,0
+WYNN.US,D,20230914,000000,96.42,97.87,95.42,97.71,2066841,0
+WYNN.US,D,20230915,000000,98.27,99.46,96.59,97.04,3658671,0
+WYNN.US,D,20230918,000000,97.04,98.435,96.84,97.21,1268338,0
+WYNN.US,D,20230919,000000,96.76,97.28,94.06,94.72,2036902,0
+WYNN.US,D,20230920,000000,94.85,95.41,93.47,93.69,1061617,0
+WYNN.US,D,20230921,000000,92.5,92.565,90.2,90.36,2359062,0
+WYNN.US,D,20230922,000000,90.94,93.48,90.78,91.56,2615148,0
+WYNN.US,D,20230925,000000,90,91.49,89.95,90.65,1387783,0
+WYNN.US,D,20230926,000000,90.02,91.66,90.02,90.68,1453978,0
+WYNN.US,D,20230927,000000,91.39,92.3,90.19,92.21,2050158,0
+WYNN.US,D,20230928,000000,91.99,92.62,91.02,91.37,1290376,0
+WYNN.US,D,20230929,000000,92.545,94.26,91.78,92.41,1326838,0
+WYNN.US,D,20231002,000000,92.92,93.95,92.35,92.63,1712462,0
+WYNN.US,D,20231003,000000,91.65,92.51,89.8301,90.23,1315297,0
+WYNN.US,D,20231004,000000,90.57,90.78,86.6,88.21,2289338,0
+WYNN.US,D,20231005,000000,87.412,89.97,87.412,89.49,1513570,0
+WYNN.US,D,20231006,000000,89.34,93.9,88.75,92.41,2470785,0
+WYNN.US,D,20231009,000000,93.5,93.63,89.6001,93.07,1622814,0
+WYNN.US,D,20231010,000000,93.5,94.97,93.135,93.99,1674779,0
+WYNN.US,D,20231011,000000,94.18,95.76,94.13,94.73,2029441,0
+WYNN.US,D,20231012,000000,94.49,95.04,92.9575,93.55,1105429,0
+WYNN.US,D,20231013,000000,93.15,93.22,90.09,90.28,1500941,0
+WYNN.US,D,20231016,000000,90.95,91.45,89.85,90.32,1479993,0
+WYNN.US,D,20231017,000000,89.92,91.0599,89.57,90.3,1355035,0
+WYNN.US,D,20231018,000000,89.6,89.8699,86.53,86.72,2029561,0
+WYNN.US,D,20231019,000000,88.85,90.255,87.56,88.22,2179419,0
+WYNN.US,D,20231020,000000,88.19,88.57,87.12,87.6,1106456,0
+WYNN.US,D,20231023,000000,87.58,91.25,87.25,89.84,2371439,0
+WYNN.US,D,20231024,000000,90.41,92.46,90.32,91.42,1335170,0
+WYNN.US,D,20231025,000000,90.26,91.5,88.791,88.94,1518643,0
+WYNN.US,D,20231026,000000,89,89.78,87.03,87.54,2183417,0
+WYNN.US,D,20231027,000000,88.4,89.24,87.06,87.28,1587502,0
+WYNN.US,D,20231030,000000,88.42,88.69,86.755,88.08,1343199,0
+WYNN.US,D,20231031,000000,87.82,88.1491,86.82,87.78,1471664,0
+WYNN.US,D,20231101,000000,87.27,88.05,85.835,86.94,1773379,0
+WYNN.US,D,20231102,000000,88.17,91.09,88.1,89.75,1839825,0
+WYNN.US,D,20231103,000000,91.47,93.3672,90.43,92.76,1866299,0
+WYNN.US,D,20231106,000000,93.04,95.91,93.04,95.14,2470626,0
+WYNN.US,D,20231107,000000,94.47,94.47,92.64,93.18,1994029,0
+WYNN.US,D,20231108,000000,93.1,94.015,92.2901,92.9,2621359,0
+WYNN.US,D,20231109,000000,93.68,94.01,90.64,90.65,5825505,0
+WYNN.US,D,20231110,000000,85,86.305,81.65,85.49,15060889,0
+WYNN.US,D,20231113,000000,85.24,86.3699,83.96,84.54,3779819,0
+WYNN.US,D,20231114,000000,85.8,88.39,85.8,87.12,4061263,0
+WYNN.US,D,20231115,000000,88.3,89.52,87.23,87.46,2544550,0
+WYNN.US,D,20231116,000000,86.81,87.14,85.12,86.06,3022834,0
+WYNN.US,D,20231117,000000,86.65,87.415,85.76,86.87,1679079,0
+WYNN.US,D,20231120,000000,86.89,87.64,86.01,87.17,2122991,0
+WYNN.US,D,20231121,000000,86.64,87.135,86.03,86.86,1554728,0
+WYNN.US,D,20231122,000000,87.06,88.24,86.345,87.53,1401661,0
+WYNN.US,D,20231124,000000,87.28,88.325,86.885,88.31,1008059,0
+WYNN.US,D,20231127,000000,87.72,87.85,86.62,87.06,1889406,0
+WYNN.US,D,20231128,000000,86.98,87.39,84.66,84.94,3616042,0
+WYNN.US,D,20231129,000000,85.05,86.3797,83.475,83.67,3810155,0
+WYNN.US,D,20231130,000000,84.21,84.5895,83.5,84.42,2327673,0
+WYNN.US,D,20231201,000000,84.15,85.35,84.15,85.15,2048223,0
+WYNN.US,D,20231204,000000,84.31,85.39,83.61,83.89,1997799,0
+WYNN.US,D,20231205,000000,83.37,83.8699,81.96,82.21,2366646,0
+WYNN.US,D,20231206,000000,82.87,83.96,82.03,82.4,2340040,0
+WYNN.US,D,20231207,000000,82.4,83.48,82.3401,82.53,1804840,0
+WYNN.US,D,20231208,000000,82.35,84.215,82.3201,84.19,2346782,0
+WYNN.US,D,20231211,000000,84.33,86.2626,84.33,86,1973932,0
+WYNN.US,D,20231212,000000,86.21,86.4999,85.5322,86.23,1313702,0
+WYNN.US,D,20231213,000000,86,88.1,85.06,88.02,1935796,0
+WYNN.US,D,20231214,000000,89,90.83,88.8,89.8,2970109,0
+WYNN.US,D,20231215,000000,90.39,90.79,87.45,88.76,3479738,0
+WYNN.US,D,20231218,000000,89.17,89.62,88.2,89.28,1487639,0
+WYNN.US,D,20231219,000000,89.58,91.78,89.46,91.72,2264085,0
+WYNN.US,D,20231220,000000,91.88,91.88,88.5,88.55,2039556,0
+WYNN.US,D,20231221,000000,89.76,90.765,89.02,90.72,1891809,0
+WYNN.US,D,20231222,000000,90,91.13,89.905,90.42,1170461,0
+WYNN.US,D,20231226,000000,90.57,91.3546,90.2301,91,1150246,0
+WYNN.US,D,20231227,000000,91,91.21,90.07,90.63,1142160,0
+WYNN.US,D,20231228,000000,90.89,92.6094,90.78,91.76,1232976,0
+WYNN.US,D,20231229,000000,91.62,92.08,90.9,91.11,1144842,0
+WYNN.US,D,20240102,000000,90.83,95.68,90.68,94.6,3013628,0
+WYNN.US,D,20240103,000000,93.595,95.52,92.3392,94.03,2369068,0
+WYNN.US,D,20240104,000000,93.68,94.8,93.14,94.21,1694177,0
+WYNN.US,D,20240105,000000,94,96.53,93.6662,95.65,2535032,0
+WYNN.US,D,20240108,000000,95.41,97.645,94.54,97.05,1441733,0
+WYNN.US,D,20240109,000000,95.73,96.51,94.85,95.26,1803499,0
+WYNN.US,D,20240110,000000,94.92,95,93.31,93.63,1683541,0
+WYNN.US,D,20240111,000000,93.65,94.22,91.65,93.9,1871049,0
+WYNN.US,D,20240112,000000,93.87,96.36,93.87,94.11,1915217,0
+WYNN.US,D,20240116,000000,93.42,94.88,93.1,94.56,1452466,0
+WYNN.US,D,20240117,000000,92.45,92.74,90.42,91.16,2587960,0
+WYNN.US,D,20240118,000000,91.7,94.13,91.64,94.1,2193441,0
+WYNN.US,D,20240119,000000,94.27,94.27,91.86,94.23,2050710,0
+WYNN.US,D,20240122,000000,94,94,92,92.07,2248384,0
+WYNN.US,D,20240123,000000,93.01,94.03,92.3,93.11,1340356,0
+WYNN.US,D,20240124,000000,94.57,95.98,94.12,94.29,2318707,0
+WYNN.US,D,20240125,000000,96.14,96.97,94.77,96.41,2568601,0
+WYNN.US,D,20240126,000000,96.13,96.91,95.28,96.73,1465401,0
+WYNN.US,D,20240129,000000,96.66,97.33,95.36,97.06,1262016,0
+WYNN.US,D,20240130,000000,96.06,96.17,94.5,94.99,1388380,0
+WYNN.US,D,20240131,000000,94.55,96.115,93.36,94.43,1582971,0
+WYNN.US,D,20240201,000000,96.25,98.5,96.035,97.29,1942214,0
+WYNN.US,D,20240202,000000,96.59,97.532,95.81,96.97,1225330,0
+WYNN.US,D,20240205,000000,96.69,98.2,95.7701,97.49,1547863,0
+WYNN.US,D,20240206,000000,98.6,100.36,98.01,100.06,2488045,0
+WYNN.US,D,20240207,000000,100.6,101.07,99.16,99.83,3627547,0
+WYNN.US,D,20240208,000000,104.26,108.76,103.92,106.11,6472402,0
+WYNN.US,D,20240209,000000,106.5,106.8899,104.26,105.6,2492044,0
+WYNN.US,D,20240212,000000,105.6,106.14,104.5144,105.72,1866286,0
+WYNN.US,D,20240213,000000,103.67,104.96,102.68,104.2,1724436,0
+WYNN.US,D,20240214,000000,105.2,105.86,104.19,105.21,1535752,0
+WYNN.US,D,20240215,000000,105.28,105.84,104.73,105.73,1377437,0
+WYNN.US,D,20240216,000000,105,106.3,104.495,105.13,1255193,0
+WYNN.US,D,20240220,000000,104.42,104.4611,100.35,103.23,2487257,0
+WYNN.US,D,20240221,000000,103.03,103.765,101.38,102.38,1217118,0
+WYNN.US,D,20240222,000000,102.55,103.02,101.92,102.42,1020420,0
+WYNN.US,D,20240223,000000,102.65,104.59,102.43,104.16,1515698,0
+WYNN.US,D,20240226,000000,104.5,104.99,102.94,103.24,1176824,0
+WYNN.US,D,20240227,000000,104.49,104.69,102.01,102.69,1536927,0
+WYNN.US,D,20240228,000000,101.85,103.14,101.62,102.86,1327616,0
+WYNN.US,D,20240229,000000,103.93,105.35,103.06,105.2,2241090,0
+WYNN.US,D,20240301,000000,103,103.1095,99.2,101.21,3761167,0
+WYNN.US,D,20240304,000000,100.93,101.15,99.67,99.73,1875111,0
+WYNN.US,D,20240305,000000,99.24,100.59,98.1,99.77,1380002,0
+WYNN.US,D,20240306,000000,100.38,100.84,99.06,99.14,1125772,0
+WYNN.US,D,20240307,000000,99.16,101.56,99.16,101.11,1773476,0
+WYNN.US,D,20240308,000000,100.59,102.05,100.015,100.43,1138395,0
+WYNN.US,D,20240311,000000,100.68,103.96,100.68,103.23,1943410,0
+WYNN.US,D,20240312,000000,104.21,104.63,102.89,103.04,1436794,0
+WYNN.US,D,20240313,000000,102.39,103.77,102.27,102.33,1138463,0
+WYNN.US,D,20240314,000000,102.89,102.89,100.16,101,1882749,0
+WYNN.US,D,20240315,000000,99.9,101.31,98.68,99.09,4405817,0
+WYNN.US,D,20240318,000000,99.17,100.02,98.805,98.84,1528896,0
+WYNN.US,D,20240319,000000,99,99.82,98.27,99.75,1444305,0
+WYNN.US,D,20240320,000000,99.68,100.34,98.87,100.08,1139005,0
+WYNN.US,D,20240321,000000,100.75,101.85,99.92,99.96,1157244,0
+WYNN.US,D,20240322,000000,100.62,100.62,99.5826,99.89,899638,0
+WYNN.US,D,20240325,000000,99.83,100.9,99.09,99.41,1238119,0
+WYNN.US,D,20240326,000000,100,100.99,99.8,100.58,959150,0
+WYNN.US,D,20240327,000000,101.05,101.86,100.58,101.79,1090166,0
+WYNN.US,D,20240328,000000,102.46,102.88,101.54,102.23,1018310,0
+WYNN.US,D,20240401,000000,102.98,107.74,102.82,106.56,2954233,0
+WYNN.US,D,20240402,000000,105.49,105.59,103.0649,105.26,1715979,0
+WYNN.US,D,20240403,000000,105,106.83,104.35,106.42,1321476,0
+WYNN.US,D,20240404,000000,108.35,110.38,105.71,106.12,2412049,0
+WYNN.US,D,20240405,000000,105.81,108,105.65,107.46,1441760,0
+WYNN.US,D,20240408,000000,108.17,108.5,105.9101,105.99,1170123,0
+WYNN.US,D,20240409,000000,105.98,107.175,105.62,106.49,930450,0
+WYNN.US,D,20240410,000000,104.71,105.38,103.53,104.24,1450016,0
+WYNN.US,D,20240411,000000,104.43,105.52,104.15,104.86,847624,0
+WYNN.US,D,20240412,000000,103.75,103.75,100.91,101.18,1705766,0
+WYNN.US,D,20240415,000000,101.25,102.565,98.78,99.44,1772224,0
+WYNN.US,D,20240416,000000,98.76,99.65,98.1,99.35,1341317,0
+WYNN.US,D,20240417,000000,99.59,99.98,96.98,97.48,1904130,0
+WYNN.US,D,20240418,000000,97.99,97.99,95.675,96.1,1786153,0
+WYNN.US,D,20240419,000000,96.09,97.085,94.8,94.99,1165333,0
+WYNN.US,D,20240422,000000,95.89,98.01,95.798,97.48,1695778,0
+WYNN.US,D,20240423,000000,97.92,99.48,97.48,98.82,1231756,0
+WYNN.US,D,20240424,000000,98.48,98.81,96.19,97.06,1256653,0
+WYNN.US,D,20240425,000000,96.07,97.02,96,96.6,948951,0
+WYNN.US,D,20240426,000000,96.17,96.895,95.25,95.88,1419971,0
+WYNN.US,D,20240429,000000,97.21,98.65,96.445,96.98,1588281,0
+WYNN.US,D,20240430,000000,96,96.52,91.59,91.65,2752918,0
+WYNN.US,D,20240501,000000,91.65,94.54,91.35,92.73,1846925,0
+WYNN.US,D,20240502,000000,94.73,95.74,93.175,95.27,1873226,0
+WYNN.US,D,20240503,000000,96.92,97.11,95.91,96.71,1323195,0
+WYNN.US,D,20240506,000000,97.73,98.68,97.03,97.87,1906665,0
+WYNN.US,D,20240507,000000,97.82,98.315,96.3,97.23,2967558,0
+WYNN.US,D,20240508,000000,97.85,97.96,94.23,95.75,4251360,0
+WYNN.US,D,20240509,000000,96.16,97.84,95.67,97.19,2041402,0
+WYNN.US,D,20240510,000000,97.7,98,95.75,96.39,1566527,0
+WYNN.US,D,20240513,000000,98.16,98.67,97,97.99,1750011,0
+WYNN.US,D,20240514,000000,97.8,98.42,97.27,98.04,973575,0
+WYNN.US,D,20240515,000000,98.69,98.72,97.26,97.62,1131532,0
+WYNN.US,D,20240516,000000,97.35,98.3,97.07,97.11,1171270,0
+WYNN.US,D,20240517,000000,96.84,97.47,96.5,96.79,1072614,0
+WYNN.US,D,20240520,000000,97.1,98.13,97,97.66,1182188,0
+WYNN.US,D,20240521,000000,97.1,97.99,96.45,96.59,1403763,0
+WYNN.US,D,20240522,000000,96.43,96.45,94.93,95.48,1319018,0
+WYNN.US,D,20240523,000000,96.76,96.76,93.69,94.09,1465089,0
+WYNN.US,D,20240524,000000,94.09,94.89,94.07,94.62,1035481,0
+WYNN.US,D,20240528,000000,94.39,95.04,93.21,93.51,1812404,0
+WYNN.US,D,20240529,000000,92.34,92.69,91.61,92.53,2367672,0
+WYNN.US,D,20240530,000000,92.52,93.11,91.85,92.54,1219149,0
+WYNN.US,D,20240531,000000,93.23,94.95,92.985,94.88,2004892,0
+WYNN.US,D,20240603,000000,95.5,95.5,93.53,94.91,1197371,0
+WYNN.US,D,20240604,000000,94.01,94.465,92.64,92.92,1522900,0
+WYNN.US,D,20240605,000000,93,93.4995,92.6,93.36,1334961,0
+WYNN.US,D,20240606,000000,92.93,93.38,92.38,92.48,1194612,0
+WYNN.US,D,20240607,000000,92.48,93.88,92.01,93.14,1416231,0
+WYNN.US,D,20240610,000000,92.39,93.025,91.6,92.87,1395474,0
+WYNN.US,D,20240611,000000,92.79,92.79,91.01,91.74,2077515,0
+WYNN.US,D,20240612,000000,92.33,92.7599,90.1,90.83,2048650,0
+WYNN.US,D,20240613,000000,90.35,91.15,90.15,90.49,1627071,0
+WYNN.US,D,20240614,000000,89.61,89.99,87.79,88.8,2688620,0
+WYNN.US,D,20240617,000000,88.24,88.91,87.43,88.78,1832880,0
+WYNN.US,D,20240618,000000,88.49,89.36,88.29,89.2,1604428,0
+WYNN.US,D,20240620,000000,89.08,90.67,89.05,89.7,2039489,0
+WYNN.US,D,20240621,000000,90,90.185,89.18,89.88,5340267,0
+WYNN.US,D,20240624,000000,89.77,90.29,88.7201,89.1,1828399,0
+WYNN.US,D,20240625,000000,88.72,89.55,88.18,88.3,1489226,0
+WYNN.US,D,20240626,000000,88,88.46,87.67,88.13,1089736,0
+WYNN.US,D,20240627,000000,88.1,89.24,87.72,89.14,1266589,0
+WYNN.US,D,20240628,000000,89.4,90.04,89.2,89.5,2199448,0
+WYNN.US,D,20240701,000000,89.76,89.76,87.08,87.67,1896094,0
+WYNN.US,D,20240702,000000,87.56,88.1146,86.09,86.33,2233297,0
+WYNN.US,D,20240703,000000,87.09,89.06,86.79,87.28,1556916,0
+WYNN.US,D,20240705,000000,86.82,87.895,86.22,86.83,1925229,0
+WYNN.US,D,20240708,000000,87.05,87.37,85.17,85.25,2239633,0
+WYNN.US,D,20240709,000000,85.31,86.02,84.71,84.76,1831013,0
+WYNN.US,D,20240710,000000,85,85,83.68,83.91,1886371,0
+WYNN.US,D,20240711,000000,84.25,85.83,83.88,84.61,1701831,0
+WYNN.US,D,20240712,000000,85.53,86.5,84.86,85.83,1776279,0
+WYNN.US,D,20240715,000000,85.81,86.97,84.29,84.6,1868770,0
+WYNN.US,D,20240716,000000,84.65,86.2,83.2301,85.95,2010524,0
+WYNN.US,D,20240717,000000,85.49,85.87,84.24,84.92,2042219,0
+WYNN.US,D,20240718,000000,84.45,85.06,83.19,83.48,2317823,0
+WYNN.US,D,20240719,000000,83.48,83.75,82.19,83.43,2150767,0
+WYNN.US,D,20240722,000000,83.96,84.44,82.59,83.54,1641564,0
+WYNN.US,D,20240723,000000,83.23,83.31,82.55,83.27,1570046,0
+WYNN.US,D,20240724,000000,83.46,83.75,80.66,80.97,2320088,0
+WYNN.US,D,20240725,000000,80.69,81.64,80.11,80.52,2425959,0
+WYNN.US,D,20240726,000000,81.42,81.67,80.02,81.61,1925544,0
+WYNN.US,D,20240729,000000,81.7,82.77,80.76,82.5,1466196,0
+WYNN.US,D,20240730,000000,82.24,82.8871,81.8303,82.51,1442282,0
+WYNN.US,D,20240731,000000,82.8,83.97,82.61,82.82,1997521,0
+WYNN.US,D,20240801,000000,82.33,82.62,78.205,78.71,4292507,0
+WYNN.US,D,20240802,000000,77.48,77.89,75.5,76.8,4142525,0
+WYNN.US,D,20240805,000000,71.91,74.6299,71.63,73.55,4677760,0
+WYNN.US,D,20240806,000000,73.94,76.95,73.92,76.29,5052088,0
+WYNN.US,D,20240807,000000,78.5,79.05,74.07,74.85,5081701,0
+WYNN.US,D,20240808,000000,75.62,77.22,75.5,76.65,2654779,0
+WYNN.US,D,20240809,000000,77.15,77.2299,74.45,74.63,2417886,0
+WYNN.US,D,20240812,000000,74,75.07,73.42,73.93,2583964,0
+WYNN.US,D,20240813,000000,73.94,74.84,73.25,74.2,2371157,0
+WYNN.US,D,20240814,000000,74.26,74.8065,73.26,74.04,2381363,0
+WYNN.US,D,20240815,000000,75.03,76.9,75.03,76.14,2778718,0
+WYNN.US,D,20240816,000000,75.8,77.28,75.8,76.29,1822838,0
+WYNN.US,D,20240819,000000,76.15,77.22,76.05,76.6,3310540,0
+WYNN.US,D,20240820,000000,76.18,76.69,75.91,76.02,1839308,0
+WYNN.US,D,20240821,000000,76.55,77.84,76.425,77.36,2302366,0
+WYNN.US,D,20240822,000000,77.36,77.635,76.76,77.09,1133718,0
+WYNN.US,D,20240823,000000,76.77,77.41,76.07,77.37,1479914,0
+WYNN.US,D,20240826,000000,77.65,77.91,76.7901,77.24,1315463,0
+WYNN.US,D,20240827,000000,77.05,77.21,76.6,77.04,1135534,0
+WYNN.US,D,20240828,000000,76.5,76.55,74.21,75.3,3012714,0
+WYNN.US,D,20240829,000000,75.3,76.46,75.09,75.54,1672484,0
+WYNN.US,D,20240830,000000,75.94,77.05,75.22,76.88,3939503,0
+WYNN.US,D,20240903,000000,76.92,77.2,75.711,75.81,2036024,0
+WYNN.US,D,20240904,000000,75.88,78.05,75.8,77.04,2184779,0
+WYNN.US,D,20240905,000000,77.1,77.865,76.3,77.12,1600610,0
+WYNN.US,D,20240906,000000,77.33,78.25,76.68,76.72,1924768,0
+WYNN.US,D,20240909,000000,76.7,77.64,76.38,76.91,1606881,0
+WYNN.US,D,20240910,000000,77.03,77.0908,74.81,75.35,1967431,0
+WYNN.US,D,20240911,000000,75.35,75.92,74.455,75.77,1324385,0
+WYNN.US,D,20240912,000000,76.21,76.52,74.895,76.26,1392148,0
+WYNN.US,D,20240913,000000,76.79,79.34,76.55,78.46,2235275,0
+WYNN.US,D,20240916,000000,78.65,79.5627,78.3,78.95,1657601,0
+WYNN.US,D,20240917,000000,79.68,81.02,79.585,80,2464968,0
+WYNN.US,D,20240918,000000,79.99,80.035,78.35,78.78,2107575,0
+WYNN.US,D,20240919,000000,80.31,81.1,79.79,80.18,2273629,0
+WYNN.US,D,20240920,000000,79.93,79.993,78.49,79.71,2394989,0
+WYNN.US,D,20240923,000000,79.89,80.79,79.515,80.205,1646686,0
+WYNN.US,D,20240924,000000,83.555,86.2,82.985,84.16,4888065,0
+WYNN.US,D,20240925,000000,83.76,84.87,82.88,84.13,2244054,0
+WYNN.US,D,20240926,000000,89.86,91.6,88.69,91.03,8289506,0
+WYNN.US,D,20240927,000000,92.66,97.82,92.66,97.62,11253062,0
+WYNN.US,D,20240930,000000,97.45,98.17,95.59,95.88,6226504,0
+WYNN.US,D,20241001,000000,96.03,99.765,96.03,99.45,4771192,0
+WYNN.US,D,20241002,000000,99.53,102.26,99.31,102.04,4512291,0
+WYNN.US,D,20241003,000000,99.97,103.19,98.87,103.08,3880658,0
+WYNN.US,D,20241004,000000,104.25,106.59,103.445,105.45,4240042,0
+WYNN.US,D,20241007,000000,107.5,107.81,105.29,106.41,3330707,0
+WYNN.US,D,20241008,000000,102.5,104.84,100.06,102.88,4473522,0
+WYNN.US,D,20241009,000000,102.84,104.86,102.29,104.15,3199165,0
+WYNN.US,D,20241010,000000,103.52,104.9591,102.82,103.7,2181770,0
+WYNN.US,D,20241011,000000,104.27,106.4,103.7101,104.75,2537968,0
+WYNN.US,D,20241014,000000,103.41,105.055,102.3491,103.95,2160790,0
+WYNN.US,D,20241015,000000,102.5,102.705,98.99,99.22,4169198,0
+WYNN.US,D,20241016,000000,99.89,101.6,99.625,100.24,1697732,0
+WYNN.US,D,20241017,000000,99.19,99.3999,96.97,97.99,2933275,0
+WYNN.US,D,20241018,000000,99.61,101.32,99.17,99.44,2269831,0
+WYNN.US,D,20241021,000000,98.58,98.87,97.63,98.37,1674112,0
+WYNN.US,D,20241022,000000,98.28,99.705,97.9187,99.4,1403652,0
+WYNN.US,D,20241023,000000,98.59,99.04,97.43,97.68,1683107,0
+WYNN.US,D,20241024,000000,98.99,99.47,97.01,97.9,1898418,0
+WYNN.US,D,20241025,000000,98.02,99.4357,97.885,97.99,1098826,0
+WYNN.US,D,20241028,000000,98.45,99.42,98.28,98.62,1062315,0
+WYNN.US,D,20241029,000000,99.36,100.9139,98.87,99,1890256,0
+WYNN.US,D,20241030,000000,98.24,99.095,97.9,98.49,1337113,0
+WYNN.US,D,20241031,000000,97.97,98,95.94,96.02,1897266,0
+WYNN.US,D,20241101,000000,97.07,97.53,95.43,95.68,1737673,0
+WYNN.US,D,20241104,000000,95.78,96.6794,95.43,95.65,2238725,0
+WYNN.US,D,20241105,000000,91.58,93,86.02,86.72,10733542,0
+WYNN.US,D,20241106,000000,86.65,87.6,85.03,85.32,4784280,0
+WYNN.US,D,20241107,000000,86.88,89.1,86.05,87.17,2957852,0
+WYNN.US,D,20241108,000000,85.56,86.25,83.9,84.3,4116487,0
+WYNN.US,D,20241111,000000,84.99,88.115,84.99,86.48,2509146,0
+WYNN.US,D,20241112,000000,85.8,86.253,84.535,85.5,3892918,0
+WYNN.US,D,20241113,000000,85.52,85.8,84.69,85.8,2433339,0
+WYNN.US,D,20241114,000000,87.4,95.2,86.83,93.22,9577317,0
+WYNN.US,D,20241115,000000,93.17,93.5999,89.66,90.74,3816948,0
+WYNN.US,D,20241118,000000,90.46,91.5,89.86,90.46,1772019,0
+WYNN.US,D,20241119,000000,89.52,91.29,88.74,91.25,2014843,0
+WYNN.US,D,20241120,000000,91.04,92.07,90.42,91.22,1816349,0
+WYNN.US,D,20241121,000000,91.01,91.91,89.69,91.74,1612685,0
+WYNN.US,D,20241122,000000,91.66,92.5,91.24,91.29,1620010,0
+WYNN.US,D,20241125,000000,91.55,93.92,91.55,93.45,3055006,0
+WYNN.US,D,20241126,000000,93.07,93.07,91.63,91.86,1807470,0
+WYNN.US,D,20241127,000000,92.16,94.19,91.545,91.67,1436753,0
+WYNN.US,D,20241129,000000,91.29,95.05,91.26,94.38,1402470,0
+WYNN.US,D,20241202,000000,95.5,97.5,94.9,96.16,2945246,0
+WYNN.US,D,20241203,000000,95.13,95.55,93.23,93.76,3045301,0
+WYNN.US,D,20241204,000000,93.64,95.285,93.03,94.79,1958400,0
+WYNN.US,D,20241205,000000,94.87,95.85,94.35,94.4,1357894,0
+WYNN.US,D,20241206,000000,95.36,95.891,94.3,94.37,1026539,0
+WYNN.US,D,20241209,000000,97,99.62,95.75,95.94,2691027,0
+WYNN.US,D,20241210,000000,94.7,96.395,93.7,94.95,1426951,0
+WYNN.US,D,20241211,000000,95.25,95.63,94.18,95.21,1325673,0
+WYNN.US,D,20241212,000000,94.57,95.37,93.39,93.47,1575689,0
+WYNN.US,D,20241213,000000,92.88,95.42,92.65,94.53,1778040,0
+WYNN.US,D,20241216,000000,93.25,93.7663,89.48,89.68,3104256,0
+WYNN.US,D,20241217,000000,89.68,92.63,89.44,91.96,2046374,0
+WYNN.US,D,20241218,000000,91.96,92.95,88.22,88.7,2096048,0
+WYNN.US,D,20241219,000000,90.62,90.62,87.36,88.31,1736900,0
+WYNN.US,D,20241220,000000,88.1,90.14,88.05,88.95,2663406,0
+WYNN.US,D,20241223,000000,88.96,89.42,87.76,88.11,1312445,0
+WYNN.US,D,20241224,000000,88.13,89.22,87.38,88.78,692769,0
+WYNN.US,D,20241226,000000,89.01,89.89,88.4198,89.31,1218963,0
+WYNN.US,D,20241227,000000,88.66,89.288,88.02,88.68,1086693,0
+WYNN.US,D,20241230,000000,87.4,87.4,85.24,85.83,2180149,0
+WYNN.US,D,20241231,000000,85.93,86.75,85.87,86.16,1612598,0
+WYNN.US,D,20250102,000000,86.33,87.38,83.7251,83.8,2002844,0
+WYNN.US,D,20250103,000000,84.5,86.01,82.845,83.32,2807333,0
+WYNN.US,D,20250106,000000,84.25,86.27,84.135,84.61,2923757,0
+WYNN.US,D,20250107,000000,84.61,85.56,81.94,82.45,2195291,0
+WYNN.US,D,20250108,000000,82,82.39,80.7,81.17,1862280,0
+WYNN.US,D,20250110,000000,80.12,83.08,80.12,81.15,2655945,0
+WYNN.US,D,20250113,000000,80.78,82.6,80.75,81.33,1850548,0
+WYNN.US,D,20250114,000000,81.58,81.88,79.9,81.8,2773942,0
+WYNN.US,D,20250115,000000,82.53,83.59,82.2,82.41,2264240,0
+WYNN.US,D,20250116,000000,82.78,83.23,81.755,82.5,1844813,0
+WYNN.US,D,20250117,000000,83.25,85.2,83,84.67,3339727,0
+WYNN.US,D,20250121,000000,85.24,86.72,85.19,86.26,2617218,0
+WYNN.US,D,20250122,000000,85.75,87.3,84.315,85.16,2862574,0
+WYNN.US,D,20250123,000000,85,85.87,84.38,85.08,1746467,0
+WYNN.US,D,20250124,000000,85.02,85.65,84.3638,84.99,1418351,0
+WYNN.US,D,20250127,000000,84.39,85.51,84.06,84.77,2268238,0
+WYNN.US,D,20250128,000000,84.48,84.95,82.8,84.33,1919318,0
+WYNN.US,D,20250129,000000,84.78,85.57,84.03,84.11,1559783,0
+WYNN.US,D,20250130,000000,87.15,89.75,86.72,89.6,2790027,0
+WYNN.US,D,20250131,000000,89.595,89.61,85.82,86.85,3614883,0
+WYNN.US,D,20250203,000000,84.32,84.74,83.1,83.56,2721062,0
+WYNN.US,D,20250204,000000,83.13,84.4659,83.08,83.19,2555356,0
+WYNN.US,D,20250205,000000,82.4,82.6,81.22,81.66,3798790,0
+WYNN.US,D,20250206,000000,82.41,82.7,80.27,80.65,2458530,0
+WYNN.US,D,20250207,000000,80.74,82.22,80.28,80.58,2255258,0
+WYNN.US,D,20250210,000000,80.61,81.08,78.71,78.97,2620381,0
+WYNN.US,D,20250211,000000,78.15,78.43,76.96,77,2137596,0
+WYNN.US,D,20250212,000000,76.87,78.41,76.75,78.37,2801838,0
+WYNN.US,D,20250213,000000,80.85,81.95,79.6949,80.47,7598754,0
+WYNN.US,D,20250214,000000,84.635,89.45,83.525,88.82,9031564,0
+WYNN.US,D,20250218,000000,90.76,92.97,88.96,91.21,5199210,0
+WYNN.US,D,20250219,000000,91.43,92.56,90.1243,92.26,2493468,0
+WYNN.US,D,20250220,000000,92.2,94.2,91.97,93.47,3407675,0
+WYNN.US,D,20250221,000000,94,94.29,89.83,90.76,2962224,0
+WYNN.US,D,20250224,000000,90.51,90.745,88.75,90.13,2160582,0
+WYNN.US,D,20250225,000000,90.11,91.96,89.27,91.03,2079781,0
+WYNN.US,D,20250226,000000,91.83,93.4717,90.66,91.1,2241918,0
+WYNN.US,D,20250227,000000,90.23,91.76,87.46,88.19,2245083,0
+WYNN.US,D,20250228,000000,87.86,90.07,87.55,89.32,1468340,0
+WYNN.US,D,20250303,000000,92.25,93.52,88.55,88.93,2123231,0
+WYNN.US,D,20250304,000000,88,89,85.64,87.1,2272693,0
+WYNN.US,D,20250305,000000,87.75,90.74,87.3612,90.67,2449278,0
+WYNN.US,D,20250306,000000,90.22,90.89,88.09,88.19,1797187,0
+WYNN.US,D,20250307,000000,88,89.05,85.85,88.72,1889580,0
+WYNN.US,D,20250310,000000,87.19,89.25,86.195,88.42,2774541,0
+WYNN.US,D,20250311,000000,89.2,89.22,85.85,87.38,1424193,0
+WYNN.US,D,20250312,000000,87.03,87.85,83.42,85.67,2047143,0
+WYNN.US,D,20250313,000000,84.94,85.9226,83.03,83.23,1739717,0
+WYNN.US,D,20250314,000000,84.41,86.72,84.41,86.18,1797340,0
+WYNN.US,D,20250317,000000,86.27,87.5,85.65,86.42,1606398,0
+WYNN.US,D,20250318,000000,86.41,86.8,84.84,85.43,1186175,0
+WYNN.US,D,20250319,000000,85,85.85,84.55,85.045,1533748,0
+WYNN.US,D,20250320,000000,83.99,84.99,82.98,83.07,1805361,0
+WYNN.US,D,20250321,000000,82.31,82.8,80.2293,82.63,4329596,0
+WYNN.US,D,20250324,000000,83.85,85.31,83.62,84.87,2448042,0
+WYNN.US,D,20250325,000000,86.33,89.325,85.34,86.03,4498937,0
+WYNN.US,D,20250326,000000,86.05,86.81,85.07,85.83,1425713,0
+WYNN.US,D,20250327,000000,85.52,87.63,85.4,86.15,1388312,0
+WYNN.US,D,20250328,000000,85.525,85.9,81.69,82.33,2486970,0
+WYNN.US,D,20250331,000000,80.64,83.78,80.1601,83.5,2115232,0
+WYNN.US,D,20250401,000000,83.35,83.99,81.55,82.73,1500094,0
+WYNN.US,D,20250402,000000,81.5,83.32,81.35,81.54,2539942,0
+WYNN.US,D,20250403,000000,78.5,78.63,72.5,72.88,5509116,0
+WYNN.US,D,20250404,000000,68.61,71.27,66.2,70.09,8307728,0
+WYNN.US,D,20250407,000000,67.98,72.49,66.6,67.93,4359345,0
+WYNN.US,D,20250408,000000,70.24,71.13,65.25,66.1,4088411,0
+WYNN.US,D,20250409,000000,65.93,76.7399,65.72,75.83,7589077,0
+WYNN.US,D,20250410,000000,74.65,74.7906,69.44,72.3,3009222,0
+WYNN.US,D,20250411,000000,72.56,74.11,70.73,73.19,2710540,0
+WYNN.US,D,20250414,000000,74.41,74.97,71.77,73.54,2603604,0
+WYNN.US,D,20250415,000000,73.28,75.6,73,74.9,2027604,0
+WYNN.US,D,20250416,000000,74.13,74.6699,72.65,73.73,1827117,0
+WYNN.US,D,20250417,000000,74.31,75.19,73.62,74.77,1559531,0
+WYNN.US,D,20250421,000000,74.77,75.77,73.8,74.96,2526006,0
+WYNN.US,D,20250422,000000,75.25,77.48,75.25,76.97,2560306,0
+WYNN.US,D,20250423,000000,79.15,81.48,78.06,79.11,2810488,0
+WYNN.US,D,20250424,000000,79.38,81.855,79.1,81.58,1937159,0
+WYNN.US,D,20250425,000000,81.5,82.3,81.1,82.11,1467686,0
+WYNN.US,D,20250428,000000,82.09,83.31,81.6344,82.2,1443270,0
+WYNN.US,D,20250429,000000,81.88,82.3991,80.95,81.55,1463884,0
+WYNN.US,D,20250430,000000,79.5,80.46,78.7803,80.31,1922696,0
+WYNN.US,D,20250501,000000,80.44,82,79.92,80.04,1771961,0
+WYNN.US,D,20250502,000000,80.86,83.08,80.86,82.49,1597354,0
+WYNN.US,D,20250505,000000,82.14,84.83,81.6601,82.98,2105158,0
+WYNN.US,D,20250506,000000,82.79,84.41,82.1,83.52,3011502,0
+WYNN.US,D,20250507,000000,86.2,87.135,82.2,84.12,3847932,0
+WYNN.US,D,20250508,000000,84.85,87.78,83.79,86.59,3041478,0
+WYNN.US,D,20250509,000000,87.31,88.23,87.05,87.93,3216489,0
+WYNN.US,D,20250512,000000,92.3,95.5199,91.9801,95.16,4639872,0
+WYNN.US,D,20250513,000000,94.7,97.16,94.269,96.79,2520570,0
+WYNN.US,D,20250514,000000,96.79,97.51,95.94,97.49,3053010,0
+WYNN.US,D,20250515,000000,96.59,98.71,96.385,97.75,3133038,0
+WYNN.US,D,20250516,000000,97.49,97.82,96.43,96.76,2200178,0
+WYNN.US,D,20250519,000000,95.02,96.95,94.6,96.55,1622112,0
+WYNN.US,D,20250520,000000,96.34,96.34,93.22,93.77,2068747,0
+WYNN.US,D,20250521,000000,92.89,93.37,91.085,91.5,2157515,0
+WYNN.US,D,20250522,000000,91.12,91.51,89.51,90.91,1987798,0
+WYNN.US,D,20250523,000000,89.405,90.99,89.06,90.47,1335792,0
+WYNN.US,D,20250527,000000,91.53,93.155,91.42,92.54,1813710,0
+WYNN.US,D,20250528,000000,92.56,92.6,90.74,90.94,1405612,0
+WYNN.US,D,20250529,000000,92.31,92.58,90.37,90.73,2208463,0
+WYNN.US,D,20250530,000000,89.75,90.74,88.93,90.54,6827922,0
+WYNN.US,D,20250602,000000,91.408,91.735,87.25,87.8,3285663,0
+WYNN.US,D,20250603,000000,87.55,88.22,85.49,87.75,2925273,0
+WYNN.US,D,20250604,000000,87.395,87.7,85.73,86.14,1951609,0
+WYNN.US,D,20250605,000000,86.315,86.315,82.627,83.24,3426097,0
+WYNN.US,D,20250606,000000,84.66,84.66,82.64,83.3,3151921,0
+WYNN.US,D,20250609,000000,84.01,85.08,84.01,84.7,2134195,0
+WYNN.US,D,20250610,000000,85.06,87.1,85.06,86.67,1610189,0
+WYNN.US,D,20250611,000000,87.62,88.175,86.57,87.52,2010762,0
+WYNN.US,D,20250612,000000,86.18,87.3,85.445,87.07,1361416,0
+WYNN.US,D,20250613,000000,85.14,85.6296,83.45,84.18,2025090,0
+WYNN.US,D,20250616,000000,86,89.1,85.96,88.6,2522704,0
+WYNN.US,D,20250617,000000,88.185,88.33,86.775,87.28,1325126,0
+WYNN.US,D,20250618,000000,86.89,88.25,86.53,86.91,1256957,0
+WYNN.US,D,20250620,000000,87.9,88.85,87.11,88.49,2841661,0
+WYNN.US,D,20250623,000000,88.61,89.95,87.3629,89.7,1862282,0
+WYNN.US,D,20250624,000000,90.69,91.48,89.8512,90.97,1765921,0
+WYNN.US,D,20250625,000000,91.01,92.91,90.97,91.91,1774402,0
+WYNN.US,D,20250626,000000,92.86,93.65,91.5214,92.64,1605876,0
+WYNN.US,D,20250627,000000,92.67,94.73,92.435,94.68,2640932,0
+WYNN.US,D,20250630,000000,94.56,94.67,92.75,93.67,1730862,0
+WYNN.US,D,20250701,000000,96.86,102.48,96.86,101.96,5341240,0
+WYNN.US,D,20250702,000000,102.28,104.95,101.18,104.68,2319240,0
+WYNN.US,D,20250703,000000,104.44,106.735,104.08,105.63,1407270,0
+WYNN.US,D,20250707,000000,105.15,109.04,104.94,108.67,2894726,0
+WYNN.US,D,20250708,000000,109.37,111.568,109.1634,110.46,2148349,0
+WYNN.US,D,20250709,000000,109.3,110.3625,107.83,110.08,1841679,0
+WYNN.US,D,20250710,000000,110.14,112.36,109.56,111.93,2032821,0
+WYNN.US,D,20250711,000000,111.07,112.04,110.57,111.17,1207879,0
+WYNN.US,D,20250714,000000,110.58,111.06,109.03,111.01,1557513,0
+WYNN.US,D,20250715,000000,111.5,111.71,110.01,111,1682344,0
+WYNN.US,D,20250716,000000,111.08,111.77,109.665,109.85,1241723,0
+WYNN.US,D,20250717,000000,110.12,110.34,108.83,109.44,1125281,0
+WYNN.US,D,20250718,000000,109.61,109.695,106.57,106.77,2055884,0
+WYNN.US,D,20250721,000000,107.2,107.26,105.01,106.36,1764450,0
+WYNN.US,D,20250722,000000,107.05,107.89,106.28,107.71,1294284,0
+WYNN.US,D,20250723,000000,108,108.95,107.03,107.64,1392637,0
+WYNN.US,D,20250724,000000,108.65,110.9,108.31,108.45,2554786,0
+WYNN.US,D,20250725,000000,108.39,110,106.78,109.44,1463601,0
+WYNN.US,D,20250728,000000,109.67,111.44,109.12,111.27,1428036,0
+WYNN.US,D,20250729,000000,111.5,112.1,108.5,109.38,1463233,0
+WYNN.US,D,20250730,000000,109.53,111,108.6,109.53,1438987,0
+WYNN.US,D,20250731,000000,109.09,109.56,107.96,109.03,3582719,0
+WYNN.US,D,20250801,000000,110,110.7067,106.11,107.93,1651297,0
+WYNN.US,D,20250804,000000,109.04,109.33,106.46,107.05,1459955,0
+WYNN.US,D,20250805,000000,107.61,108.21,106.13,107.72,2255551,0
+WYNN.US,D,20250806,000000,107.3,108.26,106.82,107.21,949806,0
+WYNN.US,D,20250807,000000,107.62,108.3,105.51,107.23,2025773,0
+WYNN.US,D,20250808,000000,104,107.75,102.2401,106.41,4212597,0
+WYNN.US,D,20250811,000000,106.11,108.7,106.0201,108.63,1917151,0
+WYNN.US,D,20250812,000000,109.44,112.57,108.87,112.49,1515937,0
+WYNN.US,D,20250813,000000,112.29,112.41,109.81,111.82,1539427,0
+WYNN.US,D,20250814,000000,110.71,111.62,109.96,111.38,1605802,0
+WYNN.US,D,20250815,000000,111.155,111.555,109.4,109.45,1497414,0
+WYNN.US,D,20250818,000000,109.49,109.75,107.89,108.15,2722842,0
+WYNN.US,D,20250819,000000,108.66,112.91,108.335,112.83,2713479,0
+WYNN.US,D,20250820,000000,112.36,113.25,110.723,111.51,2136753,0
+WYNN.US,D,20250821,000000,110.88,111.98,110.63,110.89,1223875,0
+WYNN.US,D,20250822,000000,111.76,114.6153,111.4,114.31,1861836,0
+WYNN.US,D,20250825,000000,115.58,118.56,115,118.36,3505851,0
+WYNN.US,D,20250826,000000,117.91,119.44,117.52,119.08,2136513,0
+WYNN.US,D,20250827,000000,118.64,125.45,118.27,123.2,4267141,0
+WYNN.US,D,20250828,000000,125.11,126.88,123.53,126.74,2238070,0
+WYNN.US,D,20250829,000000,126.25,128.53,125.52,126.75,2595681,0
+WYNN.US,D,20250902,000000,125,125.89,122.87,125.47,1528495,0
+WYNN.US,D,20250903,000000,126.6,127.2499,124.8,125.52,1408223,0
+WYNN.US,D,20250904,000000,125.51,125.75,122.03,122.89,2025336,0
+WYNN.US,D,20250905,000000,123.515,124,119.99,120.9,2441366,0
+WYNN.US,D,20250908,000000,121,124.71,120,122.67,2771742,0
+WYNN.US,D,20250909,000000,122.1,122.857,121.02,121.49,934066,0
+WYNN.US,D,20250910,000000,121.91,123.6,121.48,122.9,1145476,0
+WYNN.US,D,20250911,000000,123.52,124.38,122.26,123.86,1571520,0
+WYNN.US,D,20250912,000000,123.75,123.85,120.4501,121.45,876360,0
+WYNN.US,D,20250915,000000,121.45,123.78,119.72,122.85,1483168,0
+WYNN.US,D,20250916,000000,122.09,123.01,120.185,120.68,1416406,0
+WYNN.US,D,20250917,000000,121.12,124.24,120.97,123.28,1897093,0
+WYNN.US,D,20250918,000000,124.99,129.01,124.05,128.68,1954152,0
+WYNN.US,D,20250919,000000,130,130.84,128.73,129.52,3328242,0
+WYNN.US,D,20250922,000000,129.52,130.545,125.49,126.05,1281706,0
+WYNN.US,D,20250923,000000,126.11,129.52,126.11,127.51,992206,0
+WYNN.US,D,20250924,000000,127.18,127.625,125.51,125.92,1119174,0
+WYNN.US,D,20250925,000000,125.49,126.2233,124.4,125.84,1143413,0
+WYNN.US,D,20250926,000000,125.66,129.335,125.66,128.97,1329032,0
+WYNN.US,D,20250929,000000,130.17,134.0745,129.05,132.43,2014925,0
+WYNN.US,D,20250930,000000,131.72,132.6,127.81,128.27,1511668,0
+WYNN.US,D,20251001,000000,128.37,132.265,127.94,132.03,1532609,0
+WYNN.US,D,20251002,000000,132.03,134.23,131.4,133.34,1286084,0
+WYNN.US,D,20251003,000000,132.51,132.77,123.07,123.66,3623135,0
+WYNN.US,D,20251006,000000,124.6,126.35,122.82,124.59,1799554,0
+WYNN.US,D,20251007,000000,124.57,125.49,122.3,122.91,1443991,0
+WYNN.US,D,20251008,000000,122.18,125.1442,119.86,121.57,2316965,0
+WYNN.US,D,20251009,000000,121.82,124.265,120.76,123.55,1551686,0
+WYNN.US,D,20251010,000000,123.35,124.57,118.07,119.89,2184270,0
+WYNN.US,D,20251013,000000,119.16,119.61,112.13,112.52,3171216,0
+WYNN.US,D,20251014,000000,112,117.4999,111.97,116.11,1332802,0
+WYNN.US,D,20251015,000000,116.92,119.51,116.5,118.07,1420121,0
+WYNN.US,D,20251016,000000,118.23,119.16,115.2501,115.92,1012814,0
+WYNN.US,D,20251017,000000,115.72,119.39,115.55,117.81,1745732,0
+WYNN.US,D,20251020,000000,120.38,122.75,120.03,121.94,2060200,0
+WYNN.US,D,20251021,000000,121.13,121.7199,119.75,121.13,836212,0
+WYNN.US,D,20251022,000000,121.26,121.49,118.79,119.39,1109660,0
+WYNN.US,D,20251023,000000,123.998,126.87,123.244,125.4,2114920,0
+WYNN.US,D,20251024,000000,125.59,127.1299,125,125.57,1213576,0
+WYNN.US,D,20251027,000000,126.96,128.44,124.91,125.44,940632,0
+WYNN.US,D,20251028,000000,124.44,124.98,120.65,120.85,1464204,0
+WYNN.US,D,20251029,000000,120.21,122.02,119.2246,120.87,1251506,0
+WYNN.US,D,20251030,000000,119.04,121.95,119.04,119.77,1111819,0
+WYNN.US,D,20251031,000000,119.28,120.05,117.8,118.99,1703192,0
+WYNN.US,D,20251103,000000,121.09,126.2899,120.25,125.73,2174163,0
+WYNN.US,D,20251104,000000,123.1,123.57,120.21,121.34,1375751,0
+WYNN.US,D,20251105,000000,121.67,126.63,121.21,125.19,1775525,0
+WYNN.US,D,20251106,000000,125.63,127.7,122,122.54,2896103,0
+WYNN.US,D,20251107,000000,120.11,126.87,119.6,126.14,3206058,0
+WYNN.US,D,20251110,000000,126.95,134.21,126.845,128.88,2400007,0
+WYNN.US,D,20251111,000000,127.41,130.82,125.21,126.065,1566597,0
+WYNN.US,D,20251112,000000,126.545,127.4,124.7801,125.02,1414163,0
+WYNN.US,D,20251113,000000,124.57,126.0299,122.86,123.01,1045248,0
+WYNN.US,D,20251114,000000,120.76,122.87,118.53,120.73,1212683,0
+WYNN.US,D,20251117,000000,119.85,121.49,116.715,118.14,1164558,0
+WYNN.US,D,20251118,000000,117.55,121.43,116.85,120.29,1401689,0
+WYNN.US,D,20251119,000000,120.04,120.445,117.69,118.32,939339,0
+WYNN.US,D,20251120,000000,118.68,121.23,116.925,117.14,1099379,0
+WYNN.US,D,20251121,000000,117.33,120.71,114.96,119.6,1757090,0
+WYNN.US,D,20251124,000000,120.28,126.43,120.25,123.24,2024582,0
+WYNN.US,D,20251125,000000,123.24,129.71,122,127.47,3599378,0
+WYNN.US,D,20251126,000000,127.24,130.26,126.99,129.46,1946615,0
+WYNN.US,D,20251128,000000,129.61,130,128.35,128.68,861160,0
+WYNN.US,D,20251201,000000,132.12,134.72,131.6375,132.77,2831441,0
+WYNN.US,D,20251202,000000,133.22,133.7299,130.82,133.09,1215081,0
+WYNN.US,D,20251203,000000,133.75,133.98,129.89,131.53,1137488,0
+WYNN.US,D,20251204,000000,129.78,129.78,123.34,125.72,2609901,0
+WYNN.US,D,20251205,000000,125.8,126.9,124.81,125.51,856087,0
+WYNN.US,D,20251208,000000,127.29,132.79,126.347,127.13,1816503,0
+WYNN.US,D,20251209,000000,127.1,127.69,123.33,124.22,1400498,0
+WYNN.US,D,20251210,000000,123.97,124.56,122.8401,123.6,1122237,0
+WYNN.US,D,20251211,000000,123.3,126.71,122.54,124.85,1194100,0
+WYNN.US,D,20251212,000000,125.7,126.71,122.85,123.66,1020331,0
+WYNN.US,D,20251215,000000,124.15,127.06,121.3765,126.25,1899141,0
+WYNN.US,D,20251216,000000,126.25,127.4099,125.5258,126.04,1310201,0
+WYNN.US,D,20251217,000000,126.78,127.01,125.05,125.44,978057,0
+WYNN.US,D,20251218,000000,126.99,128.48,125.61,126.51,1371038,0
+WYNN.US,D,20251219,000000,126.64,129.34,126.5,127.94,2134609,0
+WYNN.US,D,20251222,000000,128.1,128.74,125.8,125.98,1567577,0
+WYNN.US,D,20251223,000000,126.17,126.9705,124.85,124.96,1096910,0
+WYNN.US,D,20251224,000000,124.12,125.93,124.12,125.02,614989,0
+WYNN.US,D,20251226,000000,125.04,125.81,124.04,124.36,717348,0
+WYNN.US,D,20251229,000000,123.6,123.96,121.26,122.27,1017246,0
+WYNN.US,D,20251230,000000,122.27,122.48,120.285,120.33,689922,0
+WYNN.US,D,20251231,000000,120.4,121.32,119.95,120.33,1949357,0
+WYNN.US,D,20260102,000000,120.08,123,120,122.57,810430,0
+WYNN.US,D,20260105,000000,121.72,123.54,119.56,119.68,1110466,0
+WYNN.US,D,20260106,000000,120.06,121.365,118.536,120.53,1059726,0
+WYNN.US,D,20260107,000000,120.12,120.47,116.205,116.37,1274541,0
+WYNN.US,D,20260108,000000,115.55,119.575,115.06,118.27,1535475,0
+WYNN.US,D,20260109,000000,118.81,119.5975,116.43,117.83,1495046,0
+WYNN.US,D,20260112,000000,116.18,118.75,116.18,116.84,1234697,0
+WYNN.US,D,20260113,000000,117.04,117.84,115.68,116.4,821730,0
+WYNN.US,D,20260114,000000,116.31,116.92,114,116.88,1294866,0
+WYNN.US,D,20260115,000000,116.88,118.22,116.2059,117.37,879202,0
+WYNN.US,D,20260116,000000,117.8,117.987,113.81,114.33,1144180,0
+WYNN.US,D,20260120,000000,112.37,113.9976,110.735,111.28,1075620,0
+WYNN.US,D,20260121,000000,112.07,114.39,111.4213,114.13,1617577,0
+WYNN.US,D,20260122,000000,115.73,117,114.35,115.06,837857,0
+WYNN.US,D,20260123,000000,114.06,115.015,112.94,113.55,746163,0
+WYNN.US,D,20260126,000000,113.26,115.9999,113.26,114.08,1129075,0
+WYNN.US,D,20260127,000000,114.08,114.7448,112.72,113.77,840163,0
+WYNN.US,D,20260128,000000,113.87,116.07,112.755,112.88,1252714,0
+WYNN.US,D,20260129,000000,108.94,110.7999,107.15,108.91,2141761,0
+WYNN.US,D,20260130,000000,108.85,109.75,106.58,107.45,1238564,0
+WYNN.US,D,20260202,000000,108.12,109.88,107.25,109.18,1624429,0
+WYNN.US,D,20260203,000000,108.66,110.29,107.8,109.27,1181088,0
+WYNN.US,D,20260204,000000,111.26,115.4987,111.26,114.21,2116442,0
+WYNN.US,D,20260205,000000,113.51,114.46,111.13,113.2,1506707,0
+WYNN.US,D,20260206,000000,113.07,118.22,112.71,117.96,1806039,0
+WYNN.US,D,20260209,000000,117.9,119.19,116.61,116.94,2126709,0
+WYNN.US,D,20260210,000000,117.39,118.91,115.18,116.86,1463300,0
+WYNN.US,D,20260211,000000,117.25,118.39,114.87,115.51,1697021,0
+WYNN.US,D,20260212,000000,115.98,116.33,107.05,107.85,2709504,0
+WYNN.US,D,20260213,000000,104.16,115.06,104.06,113.39,3477937,0
+WYNN.US,D,20260217,000000,113.19,117.88,113,114.4,2850570,0
+WYNN.US,D,20260218,000000,114.68,118.79,114.68,116.31,1604114,0
diff --git a/daily/us/nasdaq stocks/3/xelll.us.txt b/daily/us/nasdaq stocks/3/xelll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b8099a7c2efa317879453be6ab7cb56733c7f67
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xelll.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XELLL.US,D,20251009,000000,25.05,25.05,24.95,24.99,1144273,0
+XELLL.US,D,20251010,000000,25,25.01,24.9,24.92,433894,0
+XELLL.US,D,20251013,000000,24.99,25.03,24.91,25.03,283731,0
+XELLL.US,D,20251014,000000,25,25.03,24.95,24.97,349377,0
+XELLL.US,D,20251015,000000,25,25.04,24.98,25.03,458304,0
+XELLL.US,D,20251016,000000,25.05,25.05,24.97,24.98,296211,0
+XELLL.US,D,20251017,000000,25,25.02,24.97,24.97,279650,0
+XELLL.US,D,20251020,000000,25.03,25.15,25.02,25.08,648888,0
+XELLL.US,D,20251021,000000,25.12,25.12,25.08,25.09,325264,0
+XELLL.US,D,20251022,000000,25.1,25.13,25.07,25.1,403533,0
+XELLL.US,D,20251023,000000,25.12,25.23,25.1,25.16,462093,0
+XELLL.US,D,20251024,000000,25.23,25.23,25.16,25.18,216934,0
+XELLL.US,D,20251027,000000,25.2,25.2,25.147,25.169,312713,0
+XELLL.US,D,20251028,000000,25.16,25.17,25.13,25.13,276414,0
+XELLL.US,D,20251029,000000,25.15,25.16,25.12,25.15,401925,0
+XELLL.US,D,20251030,000000,25.14,25.17,25.08,25.12,909683,0
+XELLL.US,D,20251031,000000,25.14,25.15,25,25,7060826,0
+XELLL.US,D,20251103,000000,25,25.04,24.95,24.97,310861,0
+XELLL.US,D,20251104,000000,24.97,24.97,24.88,24.96,244447,0
+XELLL.US,D,20251105,000000,25,25.04,24.94,25.03,355096,0
+XELLL.US,D,20251106,000000,25,25.08,25,25.04,208779,0
+XELLL.US,D,20251107,000000,25.06,25.06,25,25.04,156165,0
+XELLL.US,D,20251110,000000,25.04,25.08,25.01,25.035,95193,0
+XELLL.US,D,20251111,000000,25.09,25.09,25.0001,25.05,71172,0
+XELLL.US,D,20251112,000000,25.04,25.59,25,25.0308,84272,0
+XELLL.US,D,20251113,000000,25.01,25.0299,24.87,24.9,75309,0
+XELLL.US,D,20251114,000000,24.88,24.99,24.88,24.98,90995,0
+XELLL.US,D,20251117,000000,25,25,24.89,24.95,87589,0
+XELLL.US,D,20251118,000000,24.89,25.02,24.89,25,82247,0
+XELLL.US,D,20251119,000000,25,25.03,24.95,25,69443,0
+XELLL.US,D,20251120,000000,24.99,25.09,24.9,24.99,96803,0
+XELLL.US,D,20251121,000000,25,25.02,24.95,24.96,79536,0
+XELLL.US,D,20251124,000000,25.1,25.1,25,25,77327,0
+XELLL.US,D,20251125,000000,25.04,25.18,25.02,25.1,93983,0
+XELLL.US,D,20251126,000000,25.04,25.14,25.04,25.05,110539,0
+XELLL.US,D,20251128,000000,25.1,25.1,24.97,24.97,85226,0
+XELLL.US,D,20251201,000000,24.95,25.03,24.94,24.9799,121328,0
+XELLL.US,D,20251202,000000,25.01,25.0556,24.92,24.96,116667,0
+XELLL.US,D,20251203,000000,24.97,25.08,24.96,24.975,99381,0
+XELLL.US,D,20251204,000000,24.97,25.08,24.967177,25.04,53888,0
+XELLL.US,D,20251205,000000,25.05,25.05,24.95,24.995,61603,0
+XELLL.US,D,20251208,000000,25.03,25.05,24.89,24.93,157750,0
+XELLL.US,D,20251209,000000,24.95,25.06,24.95,25.03,89078,0
+XELLL.US,D,20251210,000000,25.08,25.17,25.03,25.04,113200,0
+XELLL.US,D,20251211,000000,25.11,25.2162,25.06,25.09,122737,0
+XELLL.US,D,20251212,000000,25.07,25.1,25.01,25.02,45490,0
+XELLL.US,D,20251215,000000,25.08,25.0999,25.005,25.03,67162,0
+XELLL.US,D,20251216,000000,25.01,25.1399,25.01,25.06,79310,0
+XELLL.US,D,20251217,000000,25.07,25.08,25.02,25.03,47566,0
+XELLL.US,D,20251218,000000,25.04,25.09,25.02,25.02,167376,0
+XELLL.US,D,20251219,000000,25.07,25.07,25.0101,25.02,39995,0
+XELLL.US,D,20251222,000000,25.05,25.07,25.02,25.03,174394,0
+XELLL.US,D,20251223,000000,25.03,25.05,24.98,25.005,58265,0
+XELLL.US,D,20251224,000000,25.05,25.075,24.99,25.04,73898,0
+XELLL.US,D,20251226,000000,25.01,25.07,24.99,25,33485,0
+XELLL.US,D,20251229,000000,25.03,25.09,25.02,25.03,48907,0
+XELLL.US,D,20251230,000000,25.05,25.06,25,25.02,49506,0
+XELLL.US,D,20251231,000000,25.02,25.0599,24.92,24.96,98296,0
+XELLL.US,D,20260102,000000,25.03,25.09,24.99,25.05,77474,0
+XELLL.US,D,20260105,000000,25.02,25.06,25,25,91020,0
+XELLL.US,D,20260106,000000,25,25.02,24.95,24.98,154508,0
+XELLL.US,D,20260107,000000,25,25.0346,24.99,25.03,220126,0
+XELLL.US,D,20260108,000000,25.03,25.05,24.97,25,110718,0
+XELLL.US,D,20260109,000000,25.03,25.08,25.02,25.07,112880,0
+XELLL.US,D,20260112,000000,25.07,25.13,25.04,25.09,190438,0
+XELLL.US,D,20260113,000000,25.1,25.12,25.06,25.08,152531,0
+XELLL.US,D,20260114,000000,24.75,24.88,24.69,24.85,275679,0
+XELLL.US,D,20260115,000000,24.86,25.03,24.86,24.96,102962,0
+XELLL.US,D,20260116,000000,25.02,25.02,24.9338,25,56797,0
+XELLL.US,D,20260120,000000,24.95,24.98,24.945,24.95,121845,0
+XELLL.US,D,20260121,000000,25,25.04,24.9,24.99,470109,0
+XELLL.US,D,20260122,000000,25.13,25.13,24.96,24.98,73407,0
+XELLL.US,D,20260123,000000,24.98,25.09,24.97,24.97,49209,0
+XELLL.US,D,20260126,000000,25.05,25.05,24.97,24.98,57280,0
+XELLL.US,D,20260127,000000,25,25,24.93,24.93,44542,0
+XELLL.US,D,20260128,000000,24.98,24.9899,24.88,24.88,82605,0
+XELLL.US,D,20260129,000000,24.9,24.95,24.85,24.85,47283,0
+XELLL.US,D,20260130,000000,24.9,24.9,24.77,24.9,69990,0
+XELLL.US,D,20260202,000000,24.9,24.94,24.8,24.89,82041,0
+XELLL.US,D,20260203,000000,24.9099,24.91,24.74,24.79,41376,0
+XELLL.US,D,20260204,000000,24.86,24.88,24.71,24.81,51226,0
+XELLL.US,D,20260205,000000,24.85,24.95,24.82,24.87,26095,0
+XELLL.US,D,20260206,000000,24.9,24.93,24.85,24.86,50667,0
+XELLL.US,D,20260209,000000,24.9,24.9353,24.88,24.9,35747,0
+XELLL.US,D,20260210,000000,24.89,24.93,24.89,24.89,85022,0
+XELLL.US,D,20260211,000000,24.94,24.99,24.9,24.9,59041,0
+XELLL.US,D,20260212,000000,24.93,24.97,24.85,24.85,72542,0
+XELLL.US,D,20260213,000000,24.93,24.94,24.86,24.86,60291,0
+XELLL.US,D,20260217,000000,24.96,24.97,24.88,24.96,92772,0
+XELLL.US,D,20260218,000000,24.97,25.07,24.92,24.95,62569,0
diff --git a/daily/us/nasdaq stocks/3/xoma.us.txt b/daily/us/nasdaq stocks/3/xoma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f108176c8e63edbe45b4fb8bebfdb3ba6185150
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xoma.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOMA.US,D,20050225,000000,420,429,414.2,423,1166,0
+XOMA.US,D,20050228,000000,432,432,408,432,2214,0
+XOMA.US,D,20050301,000000,429,429,402,408,3028,0
+XOMA.US,D,20050302,000000,390,411,375,387,3738,0
+XOMA.US,D,20050303,000000,393,399,369,369,2694,0
+XOMA.US,D,20050304,000000,375,378,366,369,2541,0
+XOMA.US,D,20050307,000000,366,375,359.6,366,3372,0
+XOMA.US,D,20050308,000000,363,366,351,360,2829,0
+XOMA.US,D,20050309,000000,360,360,336,345,4216,0
+XOMA.US,D,20050310,000000,342,342,306,312,10171,0
+XOMA.US,D,20050311,000000,396,438,378,393,55192,0
+XOMA.US,D,20050314,000000,363,387,330,360,14516,0
+XOMA.US,D,20050315,000000,366,375,345,360,8953,0
+XOMA.US,D,20050316,000000,366,369,333,336,5568,0
+XOMA.US,D,20050317,000000,354,354,333,339,4955,0
+XOMA.US,D,20050318,000000,336,342,321,333,3443,0
+XOMA.US,D,20050321,000000,333,333,324,324,2405,0
+XOMA.US,D,20050322,000000,330,345,324,333,3177,0
+XOMA.US,D,20050323,000000,336,348,333,345,2914,0
+XOMA.US,D,20050324,000000,348,348,330,333,2859,0
+XOMA.US,D,20050328,000000,333,342,324,324,2178,0
+XOMA.US,D,20050329,000000,327,330,306,309,3250,0
+XOMA.US,D,20050330,000000,312,321,309,318,2326,0
+XOMA.US,D,20050331,000000,315,324,300,300,2914,0
+XOMA.US,D,20050401,000000,309,312,294,297,5531,0
+XOMA.US,D,20050404,000000,300,327,297,315,3962,0
+XOMA.US,D,20050405,000000,321,423,306,417,29554,0
+XOMA.US,D,20050406,000000,384,504,378,390,47111,0
+XOMA.US,D,20050407,000000,396,399,342,354,13525,0
+XOMA.US,D,20050408,000000,354,369,345,354,5162,0
+XOMA.US,D,20050411,000000,354,360,339,357,5757,0
+XOMA.US,D,20050412,000000,351,360,330,336,3924,0
+XOMA.US,D,20050413,000000,345,375,336,357,6420,0
+XOMA.US,D,20050414,000000,360,360,342,345,3562,0
+XOMA.US,D,20050415,000000,360,372,345,360,3295,0
+XOMA.US,D,20050418,000000,366,378,354,372,2816,0
+XOMA.US,D,20050419,000000,381,381,354,366,2252,0
+XOMA.US,D,20050420,000000,372,378,351,366,2121,0
+XOMA.US,D,20050421,000000,369,402,369,393,6525,0
+XOMA.US,D,20050422,000000,402,405,378,402,4704,0
+XOMA.US,D,20050425,000000,402,402,375,381,3255,0
+XOMA.US,D,20050426,000000,390,393,378,387,1421,0
+XOMA.US,D,20050427,000000,378,381,369,369,2357,0
+XOMA.US,D,20050428,000000,369,378,354,354,2475,0
+XOMA.US,D,20050429,000000,357,366,354,360,1147,0
+XOMA.US,D,20050502,000000,366,366,354,366,1041,0
+XOMA.US,D,20050503,000000,360,369,354,366,979,0
+XOMA.US,D,20050504,000000,372,378,366,378,1081,0
+XOMA.US,D,20050505,000000,384,399,372,384,2802,0
+XOMA.US,D,20050506,000000,393,405,363,390,2553,0
+XOMA.US,D,20050509,000000,399,402,381,393,3106,0
+XOMA.US,D,20050510,000000,432,456,414,450,12411,0
+XOMA.US,D,20050511,000000,438,450,399,411,6430,0
+XOMA.US,D,20050512,000000,420,432,396,411,6752,0
+XOMA.US,D,20050513,000000,408,411,387,390,2763,0
+XOMA.US,D,20050516,000000,390,408,390,408,1614,0
+XOMA.US,D,20050517,000000,411,423,401.8,420,2717,0
+XOMA.US,D,20050518,000000,423,429,408,411,3024,0
+XOMA.US,D,20050519,000000,420,429,408,423,2554,0
+XOMA.US,D,20050520,000000,444,444,423,432,2641,0
+XOMA.US,D,20050523,000000,426,462,423,444,6614,0
+XOMA.US,D,20050524,000000,453,456,435,444,2152,0
+XOMA.US,D,20050525,000000,450,459,435,459,3361,0
+XOMA.US,D,20050526,000000,462,462,444,450,2632,0
+XOMA.US,D,20050527,000000,441,456,435,450,1782,0
+XOMA.US,D,20050531,000000,453,453,420,420,2956,0
+XOMA.US,D,20050601,000000,420,435,420,426,1513,0
+XOMA.US,D,20050602,000000,426,441,426,441,1439,0
+XOMA.US,D,20050603,000000,447,447,432,441,4261,0
+XOMA.US,D,20050606,000000,441,513,435,498,12745,0
+XOMA.US,D,20050607,000000,498,609,498,531,33212,0
+XOMA.US,D,20050608,000000,543,558,501,510,10356,0
+XOMA.US,D,20050609,000000,504,528,477,525,6380,0
+XOMA.US,D,20050610,000000,525,591,516,591,12623,0
+XOMA.US,D,20050613,000000,600,627,558,564,10301,0
+XOMA.US,D,20050614,000000,576,597,555,555,7675,0
+XOMA.US,D,20050615,000000,570,588,522,540,5584,0
+XOMA.US,D,20050616,000000,546,567,534,540,3262,0
+XOMA.US,D,20050617,000000,540,624,507,558,22723,0
+XOMA.US,D,20050620,000000,558,579,534,555,5909,0
+XOMA.US,D,20050621,000000,576,579,540,546,5198,0
+XOMA.US,D,20050622,000000,552,558,525,534,2707,0
+XOMA.US,D,20050623,000000,561,576,549,555,5019,0
+XOMA.US,D,20050624,000000,555,567,546,558,1749,0
+XOMA.US,D,20050627,000000,555,558,537,540,2311,0
+XOMA.US,D,20050628,000000,540,555,531,546,1938,0
+XOMA.US,D,20050629,000000,540,549,531,537,1074,0
+XOMA.US,D,20050630,000000,543,543,504,504,5776,0
+XOMA.US,D,20050701,000000,504,534,504,534,2120,0
+XOMA.US,D,20050705,000000,537,537,531,537,1339,0
+XOMA.US,D,20050706,000000,528,537,513,516,3494,0
+XOMA.US,D,20050707,000000,510,528,507,519,1549,0
+XOMA.US,D,20050708,000000,522,534,513,531,1681,0
+XOMA.US,D,20050711,000000,534,540,528,540,1719,0
+XOMA.US,D,20050712,000000,546,558,540,549,2361,0
+XOMA.US,D,20050713,000000,561,570,546,570,3044,0
+XOMA.US,D,20050714,000000,573,579,561,567,2869,0
+XOMA.US,D,20050715,000000,573,579,561,564,2725,0
+XOMA.US,D,20050718,000000,561,561,537,546,2645,0
+XOMA.US,D,20050719,000000,543,576,537,549,1788,0
+XOMA.US,D,20050720,000000,552,570,531,543,3613,0
+XOMA.US,D,20050721,000000,540,555,525,540,1674,0
+XOMA.US,D,20050722,000000,540,546,507,513,7206,0
+XOMA.US,D,20050725,000000,510,519,504,510,4105,0
+XOMA.US,D,20050726,000000,507,516,504,513,1798,0
+XOMA.US,D,20050727,000000,516,519,489,498,3274,0
+XOMA.US,D,20050728,000000,495,513,489,489,2230,0
+XOMA.US,D,20050729,000000,489,507,486,498,1860,0
+XOMA.US,D,20050801,000000,495,510,495,507,1253,0
+XOMA.US,D,20050802,000000,507,513,501,507,1510,0
+XOMA.US,D,20050803,000000,516,516,504,504,1177,0
+XOMA.US,D,20050804,000000,507,513,501,501,1521,0
+XOMA.US,D,20050805,000000,498,501,486,486,2130,0
+XOMA.US,D,20050808,000000,486,504,477,480,1890,0
+XOMA.US,D,20050809,000000,495,513,489,513,2361,0
+XOMA.US,D,20050810,000000,516,522,477,483,1819,0
+XOMA.US,D,20050811,000000,483,507,477,492,1180,0
+XOMA.US,D,20050812,000000,489,498,477,480,1145,0
+XOMA.US,D,20050815,000000,480,504,474,489,1748,0
+XOMA.US,D,20050816,000000,483,495,423,444,8349,0
+XOMA.US,D,20050817,000000,432,447,423,423,3058,0
+XOMA.US,D,20050818,000000,423,447,414,432,1686,0
+XOMA.US,D,20050819,000000,441,444,432,435,871,0
+XOMA.US,D,20050822,000000,426,447,426,441,1399,0
+XOMA.US,D,20050823,000000,432,468,432,465,2992,0
+XOMA.US,D,20050824,000000,462,489,441,477,2762,0
+XOMA.US,D,20050825,000000,480,480,450,465,1618,0
+XOMA.US,D,20050826,000000,465,471,453,459,914,0
+XOMA.US,D,20050829,000000,450,462.6,447,447,789,0
+XOMA.US,D,20050830,000000,441,456,429,429,2166,0
+XOMA.US,D,20050831,000000,429,444,429,438,1035,0
+XOMA.US,D,20050901,000000,447,447,435,435.4,795,0
+XOMA.US,D,20050902,000000,450,495,438,486,2182,0
+XOMA.US,D,20050906,000000,486,522,456,516,2619,0
+XOMA.US,D,20050907,000000,489,564,480,558,7027,0
+XOMA.US,D,20050908,000000,555,582,555,582,5410,0
+XOMA.US,D,20050909,000000,570,591,564,576,4887,0
+XOMA.US,D,20050912,000000,570,582,564,570,3026,0
+XOMA.US,D,20050913,000000,567,573,552,558,1812,0
+XOMA.US,D,20050914,000000,546,558,519,522,2852,0
+XOMA.US,D,20050915,000000,528,555,519.2,537,1960,0
+XOMA.US,D,20050916,000000,534,545,516,528,1716,0
+XOMA.US,D,20050919,000000,531,543,516,519,2063,0
+XOMA.US,D,20050920,000000,516,552,516,534,1710,0
+XOMA.US,D,20050921,000000,540,549,522,531,976,0
+XOMA.US,D,20050922,000000,525,540,516,519,1053,0
+XOMA.US,D,20050923,000000,522,525,507,510,692,0
+XOMA.US,D,20050926,000000,507,525,504,510,799,0
+XOMA.US,D,20050927,000000,522,531,510,531,1373,0
+XOMA.US,D,20050928,000000,537,543,528,531,1141,0
+XOMA.US,D,20050929,000000,534,537,519,522,1239,0
+XOMA.US,D,20050930,000000,519,537,519,528,738,0
+XOMA.US,D,20051003,000000,540,543,522,537,607,0
+XOMA.US,D,20051004,000000,549,549,531,540,1370,0
+XOMA.US,D,20051005,000000,552,570,525,534,2537,0
+XOMA.US,D,20051006,000000,525,582,498,504,2440,0
+XOMA.US,D,20051007,000000,498,540,498,507,1838,0
+XOMA.US,D,20051010,000000,507,528,507,519,782,0
+XOMA.US,D,20051011,000000,531,531,489,492,2108,0
+XOMA.US,D,20051012,000000,492,502.2,471,474,2305,0
+XOMA.US,D,20051013,000000,477,489,471,483,921,0
+XOMA.US,D,20051014,000000,483,501.4,483,498,718,0
+XOMA.US,D,20051017,000000,492,513,489,504,1427,0
+XOMA.US,D,20051018,000000,501,522,498,507,1444,0
+XOMA.US,D,20051019,000000,516,516,495,504,1182,0
+XOMA.US,D,20051020,000000,501,525,497.2,513,1392,0
+XOMA.US,D,20051021,000000,510,513,495,510,2312,0
+XOMA.US,D,20051024,000000,510,522,510,519,1578,0
+XOMA.US,D,20051025,000000,519,540,513,534,1638,0
+XOMA.US,D,20051026,000000,528,537,519,525,840,0
+XOMA.US,D,20051027,000000,519,534,510,513,1525,0
+XOMA.US,D,20051028,000000,510,519,507,507,1187,0
+XOMA.US,D,20051031,000000,507,525,507,510,1030,0
+XOMA.US,D,20051101,000000,510,513,504,510,809,0
+XOMA.US,D,20051102,000000,513,516,510,516,876,0
+XOMA.US,D,20051103,000000,516,519,501,501,2563,0
+XOMA.US,D,20051104,000000,501,513,483,492,1971,0
+XOMA.US,D,20051107,000000,492,513,492,510,2399,0
+XOMA.US,D,20051108,000000,486,510,484.6,501,460,0
+XOMA.US,D,20051109,000000,498,504,492,492,1171,0
+XOMA.US,D,20051110,000000,492,498,480,489,1408,0
+XOMA.US,D,20051111,000000,489,498,489,492,900,0
+XOMA.US,D,20051114,000000,508.6,508.6,486,486,1253,0
+XOMA.US,D,20051115,000000,486,489,474,483,1390,0
+XOMA.US,D,20051116,000000,477,486,468,468,1146,0
+XOMA.US,D,20051117,000000,468,474,435,438,5593,0
+XOMA.US,D,20051118,000000,435,462,435,444,3337,0
+XOMA.US,D,20051121,000000,447,468,442.4,465,2309,0
+XOMA.US,D,20051122,000000,471,492,457.6,486,3872,0
+XOMA.US,D,20051123,000000,492,510,480,504,3805,0
+XOMA.US,D,20051125,000000,510,519,498,513,1070,0
+XOMA.US,D,20051128,000000,525,525,495,495,1331,0
+XOMA.US,D,20051129,000000,495,504,480,495,1338,0
+XOMA.US,D,20051130,000000,495,516,495,513,2393,0
+XOMA.US,D,20051201,000000,510,534,510,525,2970,0
+XOMA.US,D,20051202,000000,513,531,510,522,2332,0
+XOMA.US,D,20051205,000000,519,555,519,549,3782,0
+XOMA.US,D,20051206,000000,543,546,525,525,1116,0
+XOMA.US,D,20051207,000000,525,540,525,534,868,0
+XOMA.US,D,20051208,000000,535.4,543,522,531,1696,0
+XOMA.US,D,20051209,000000,564,565.4,534,540,1738,0
+XOMA.US,D,20051212,000000,541.4,552,531,543,1180,0
+XOMA.US,D,20051213,000000,541.4,541.4,519,519,1292,0
+XOMA.US,D,20051214,000000,516,525,498,507,1718,0
+XOMA.US,D,20051215,000000,498,525,498,516,1636,0
+XOMA.US,D,20051216,000000,528,543,516,543,2930,0
+XOMA.US,D,20051219,000000,531,546,501,501,7749,0
+XOMA.US,D,20051220,000000,498,519,483,513,3755,0
+XOMA.US,D,20051221,000000,510,519,510,516,1266,0
+XOMA.US,D,20051222,000000,507,519,504,510,1092,0
+XOMA.US,D,20051223,000000,507,514.6,501,513,908,0
+XOMA.US,D,20051227,000000,498,516,495,507,1219,0
+XOMA.US,D,20051228,000000,498,510,495,495,1753,0
+XOMA.US,D,20051229,000000,495,501,477,492,1650,0
+XOMA.US,D,20051230,000000,492,492,465,480,2127,0
+XOMA.US,D,20060103,000000,483,504,483,501,1401,0
+XOMA.US,D,20060104,000000,507,528,498,519,1417,0
+XOMA.US,D,20060105,000000,525,534,516,525,920,0
+XOMA.US,D,20060106,000000,528,537,519,525,1352,0
+XOMA.US,D,20060109,000000,525,534,519,534,749,0
+XOMA.US,D,20060110,000000,525,528,507,519,983,0
+XOMA.US,D,20060111,000000,519,528,495,498,1214,0
+XOMA.US,D,20060112,000000,495,507,477,498,1384,0
+XOMA.US,D,20060113,000000,492,513,492,513,876,0
+XOMA.US,D,20060117,000000,504,516,501,504,1262,0
+XOMA.US,D,20060118,000000,483,507,483,492,1601,0
+XOMA.US,D,20060119,000000,489,498,480,483.2,4628,0
+XOMA.US,D,20060120,000000,489,495,477,480,1352,0
+XOMA.US,D,20060123,000000,492,492,477,483,993,0
+XOMA.US,D,20060124,000000,483,492,480,486,754,0
+XOMA.US,D,20060125,000000,480,486,480,480,635,0
+XOMA.US,D,20060126,000000,480,486,480,483,642,0
+XOMA.US,D,20060127,000000,480,492,480,486,1274,0
+XOMA.US,D,20060130,000000,492,498,483,495,1378,0
+XOMA.US,D,20060131,000000,489,510,489,498,3767,0
+XOMA.US,D,20060201,000000,501,510,486,492,1479,0
+XOMA.US,D,20060202,000000,492,510,486,486,1595,0
+XOMA.US,D,20060203,000000,483,501,477,498,2044,0
+XOMA.US,D,20060206,000000,498,501,486,492,1782,0
+XOMA.US,D,20060207,000000,486,498,477,477,2544,0
+XOMA.US,D,20060208,000000,480,489,471,486,2250,0
+XOMA.US,D,20060209,000000,480,495,480,492,3805,0
+XOMA.US,D,20060210,000000,492,495,471,483,16359,0
+XOMA.US,D,20060213,000000,483,492,477,483,1322,0
+XOMA.US,D,20060214,000000,486,492,483,486,489,0
+XOMA.US,D,20060215,000000,486,528,483,513,3693,0
+XOMA.US,D,20060216,000000,519,528,500.4,522,6391,0
+XOMA.US,D,20060217,000000,522,534,504,522,1394,0
+XOMA.US,D,20060221,000000,525,525,504,507,904,0
+XOMA.US,D,20060222,000000,501,522,501,510,915,0
+XOMA.US,D,20060223,000000,504,522,504,510,759,0
+XOMA.US,D,20060224,000000,507,513,498,507,801,0
+XOMA.US,D,20060227,000000,501,525,501,522,2004,0
+XOMA.US,D,20060228,000000,516,522,504,504,1286,0
+XOMA.US,D,20060301,000000,507,525,504,519,1330,0
+XOMA.US,D,20060302,000000,525,552,525,540,2914,0
+XOMA.US,D,20060303,000000,537,549,531,543,1668,0
+XOMA.US,D,20060306,000000,555,558,522,528,2386,0
+XOMA.US,D,20060307,000000,525,546,519,528,1226,0
+XOMA.US,D,20060308,000000,522,537,504,531,1721,0
+XOMA.US,D,20060309,000000,567,588,546,567,5815,0
+XOMA.US,D,20060310,000000,582,594,561,564,2491,0
+XOMA.US,D,20060313,000000,573,576,549,564,1529,0
+XOMA.US,D,20060314,000000,558,570,540,543,1861,0
+XOMA.US,D,20060315,000000,555,567,555,558,1997,0
+XOMA.US,D,20060316,000000,567,573,558,561,1412,0
+XOMA.US,D,20060317,000000,555,564,546,555,809,0
+XOMA.US,D,20060320,000000,549,565.4,543,549,1018,0
+XOMA.US,D,20060321,000000,552,564,540,549,1346,0
+XOMA.US,D,20060322,000000,564,564,540,558,1644,0
+XOMA.US,D,20060323,000000,564,594,556.4,579,2141,0
+XOMA.US,D,20060324,000000,585,675,585,669,17215,0
+XOMA.US,D,20060327,000000,675,723,672,687,15256,0
+XOMA.US,D,20060328,000000,717,738,648,672,12364,0
+XOMA.US,D,20060329,000000,672,687,636,654,6630,0
+XOMA.US,D,20060330,000000,654,687,639,666,6640,0
+XOMA.US,D,20060331,000000,675,699,666,687,3921,0
+XOMA.US,D,20060403,000000,696,696,642,648,5172,0
+XOMA.US,D,20060404,000000,645,648,585,603,8203,0
+XOMA.US,D,20060405,000000,600,618,585,603,4436,0
+XOMA.US,D,20060406,000000,603,621,576,588,5105,0
+XOMA.US,D,20060407,000000,600,612,585,588,3472,0
+XOMA.US,D,20060410,000000,618,621,588,588,3692,0
+XOMA.US,D,20060411,000000,588,600,561,573,4007,0
+XOMA.US,D,20060412,000000,570,597,567,585,2419,0
+XOMA.US,D,20060413,000000,597,597,571.4,582,1224,0
+XOMA.US,D,20060417,000000,582,591,558,567,2608,0
+XOMA.US,D,20060418,000000,558,585,555,570,2574,0
+XOMA.US,D,20060419,000000,567,588,558,579,2661,0
+XOMA.US,D,20060420,000000,582,588,573,579,1636,0
+XOMA.US,D,20060421,000000,579,588,576,588,1443,0
+XOMA.US,D,20060424,000000,588,588,567,567,1308,0
+XOMA.US,D,20060425,000000,567,576,543,549,2832,0
+XOMA.US,D,20060426,000000,543,555,531,540,3681,0
+XOMA.US,D,20060427,000000,543,564,537,540,1750,0
+XOMA.US,D,20060428,000000,546,561,543,561,1591,0
+XOMA.US,D,20060501,000000,561,579,552,570,1808,0
+XOMA.US,D,20060502,000000,567,579,558,570,1985,0
+XOMA.US,D,20060503,000000,555,579,555,570,1226,0
+XOMA.US,D,20060504,000000,564,588,564,567,796,0
+XOMA.US,D,20060505,000000,582,582,567,576,840,0
+XOMA.US,D,20060508,000000,576,576,567,573,1130,0
+XOMA.US,D,20060509,000000,570,573,549,552,1570,0
+XOMA.US,D,20060510,000000,543,552,537,540,1961,0
+XOMA.US,D,20060511,000000,531,531,483,495,5951,0
+XOMA.US,D,20060512,000000,486,492,477,489,2319,0
+XOMA.US,D,20060515,000000,492,501,486,498,1688,0
+XOMA.US,D,20060516,000000,501,504,492,498,1700,0
+XOMA.US,D,20060517,000000,501,507,492,495,1087,0
+XOMA.US,D,20060518,000000,492,516,492,504,1586,0
+XOMA.US,D,20060519,000000,510,525,510,522,2562,0
+XOMA.US,D,20060522,000000,528,528,495,498,1810,0
+XOMA.US,D,20060523,000000,522,532.4,498,510,2383,0
+XOMA.US,D,20060524,000000,517.6,534,492,522,1359,0
+XOMA.US,D,20060525,000000,522,531,507,519,900,0
+XOMA.US,D,20060526,000000,528,555,522,537,1924,0
+XOMA.US,D,20060530,000000,570,588,564,582,2676,0
+XOMA.US,D,20060531,000000,585,585,531,537,2940,0
+XOMA.US,D,20060601,000000,537,540,525,531,1351,0
+XOMA.US,D,20060602,000000,528,555,525,549,1164,0
+XOMA.US,D,20060605,000000,555,555,525,534,750,0
+XOMA.US,D,20060606,000000,534,558,531,555,1064,0
+XOMA.US,D,20060607,000000,555,558,540,549,566,0
+XOMA.US,D,20060608,000000,540,543,513,534,1533,0
+XOMA.US,D,20060609,000000,519,537,513,513,857,0
+XOMA.US,D,20060612,000000,513,513,495,495,1210,0
+XOMA.US,D,20060613,000000,492,495,480,480,1685,0
+XOMA.US,D,20060614,000000,480,501,477,480,1693,0
+XOMA.US,D,20060615,000000,486,504,486,492,669,0
+XOMA.US,D,20060616,000000,489,510,489,495,951,0
+XOMA.US,D,20060619,000000,507,507,495,495.6,397,0
+XOMA.US,D,20060620,000000,495,504,486,498,942,0
+XOMA.US,D,20060621,000000,501,519,498,519,719,0
+XOMA.US,D,20060622,000000,522,522,501,504,275,0
+XOMA.US,D,20060623,000000,513,519,504,507,609,0
+XOMA.US,D,20060626,000000,504,513,498,498,279,0
+XOMA.US,D,20060627,000000,498,519,498,498,986,0
+XOMA.US,D,20060628,000000,501,504,498,504,553,0
+XOMA.US,D,20060629,000000,498,528,498,525,486,0
+XOMA.US,D,20060630,000000,520.4,528,510,510,439,0
+XOMA.US,D,20060703,000000,510,519,510,513,238,0
+XOMA.US,D,20060705,000000,504,510,501,507,531,0
+XOMA.US,D,20060706,000000,501,522,501,519,591,0
+XOMA.US,D,20060707,000000,510,516,504,504,361,0
+XOMA.US,D,20060710,000000,501,510,501,501,646,0
+XOMA.US,D,20060711,000000,504,528,498,525,1146,0
+XOMA.US,D,20060712,000000,531,555,528,552,1939,0
+XOMA.US,D,20060713,000000,552,552,510,528,1049,0
+XOMA.US,D,20060714,000000,522,540,510,516,764,0
+XOMA.US,D,20060717,000000,510,525,510,513,575,0
+XOMA.US,D,20060718,000000,510,528,504,516,1194,0
+XOMA.US,D,20060719,000000,510,537,510,534,616,0
+XOMA.US,D,20060720,000000,525,540,501,510,1005,0
+XOMA.US,D,20060721,000000,510,516,495,495,1003,0
+XOMA.US,D,20060724,000000,495,522,495,513,551,0
+XOMA.US,D,20060725,000000,507,528,507,522,787,0
+XOMA.US,D,20060726,000000,513,522,510,513,631,0
+XOMA.US,D,20060727,000000,513,516,504,516,795,0
+XOMA.US,D,20060728,000000,510,519,507,516,570,0
+XOMA.US,D,20060731,000000,531,537,510,510,996,0
+XOMA.US,D,20060801,000000,516,525,495,495,535,0
+XOMA.US,D,20060802,000000,507,525,507,525,617,0
+XOMA.US,D,20060803,000000,507,555,507,540,2584,0
+XOMA.US,D,20060804,000000,540,564,537,540,926,0
+XOMA.US,D,20060807,000000,540,544.6,531,540,1125,0
+XOMA.US,D,20060808,000000,534,546,534,540,1161,0
+XOMA.US,D,20060809,000000,540,549,534,540,1004,0
+XOMA.US,D,20060810,000000,531,543,507,516,1777,0
+XOMA.US,D,20060811,000000,510,516,489,510,2182,0
+XOMA.US,D,20060814,000000,504,513,492,504,798,0
+XOMA.US,D,20060815,000000,513,513,504,504,533,0
+XOMA.US,D,20060816,000000,501,525,501,513,595,0
+XOMA.US,D,20060817,000000,507,546,504,519,485,0
+XOMA.US,D,20060818,000000,525,525,504,525,382,0
+XOMA.US,D,20060821,000000,516,516,504,507,479,0
+XOMA.US,D,20060822,000000,504,516,504,507,777,0
+XOMA.US,D,20060823,000000,513,513,504,504,384,0
+XOMA.US,D,20060824,000000,504,522,504,519,545,0
+XOMA.US,D,20060825,000000,516,522,510,516,726,0
+XOMA.US,D,20060828,000000,510,519,504,519,1303,0
+XOMA.US,D,20060829,000000,513,519,507,510,313,0
+XOMA.US,D,20060830,000000,507,516,507,516,563,0
+XOMA.US,D,20060831,000000,510,516,507,510,402,0
+XOMA.US,D,20060901,000000,507,510,498,504,847,0
+XOMA.US,D,20060905,000000,495,513,495,507,813,0
+XOMA.US,D,20060906,000000,516,522,498,501,1849,0
+XOMA.US,D,20060907,000000,498,516,495,504,1202,0
+XOMA.US,D,20060908,000000,510,513,504,510,317,0
+XOMA.US,D,20060911,000000,501,504,492,498,991,0
+XOMA.US,D,20060912,000000,498,504,486,495,1110,0
+XOMA.US,D,20060913,000000,489,504,486,489,813,0
+XOMA.US,D,20060914,000000,486,492,486,489,722,0
+XOMA.US,D,20060915,000000,489,495,486,495,486,0
+XOMA.US,D,20060918,000000,489,492,486,492,779,0
+XOMA.US,D,20060919,000000,486,489,480,486,1151,0
+XOMA.US,D,20060920,000000,495,510,488.6,504,3310,0
+XOMA.US,D,20060921,000000,513,513,501,507,4022,0
+XOMA.US,D,20060922,000000,504,519,504,510,1123,0
+XOMA.US,D,20060925,000000,528,534,510,531,2139,0
+XOMA.US,D,20060926,000000,531,537,522,534,1868,0
+XOMA.US,D,20060927,000000,531,537,522,522,1518,0
+XOMA.US,D,20060928,000000,522,537,522,534,1330,0
+XOMA.US,D,20060929,000000,528,570,528,567,3274,0
+XOMA.US,D,20061002,000000,570,585,558,564,2624,0
+XOMA.US,D,20061003,000000,558,582,558,579,1365,0
+XOMA.US,D,20061004,000000,579,579,561,579,1126,0
+XOMA.US,D,20061005,000000,579,579,564,576,826,0
+XOMA.US,D,20061006,000000,564,576,564,564,1041,0
+XOMA.US,D,20061009,000000,564,582,564,570,1415,0
+XOMA.US,D,20061010,000000,579,591,570,585,982,0
+XOMA.US,D,20061011,000000,585,666,585,630,11132,0
+XOMA.US,D,20061012,000000,615,630,603,615,2615,0
+XOMA.US,D,20061013,000000,612,624,606,612,1713,0
+XOMA.US,D,20061016,000000,609,624,606,606,1487,0
+XOMA.US,D,20061017,000000,618,672,600,654,2401,0
+XOMA.US,D,20061018,000000,648,666,630,636,2240,0
+XOMA.US,D,20061019,000000,630,648,624,645,1461,0
+XOMA.US,D,20061020,000000,645,648,630,639,1210,0
+XOMA.US,D,20061023,000000,645,645,612,618,1553,0
+XOMA.US,D,20061024,000000,615,615,573,582,3816,0
+XOMA.US,D,20061025,000000,582,594,579,582,1456,0
+XOMA.US,D,20061026,000000,612,615,591,600,1739,0
+XOMA.US,D,20061027,000000,612,627,600,612,2262,0
+XOMA.US,D,20061030,000000,612,636,612,636,1816,0
+XOMA.US,D,20061031,000000,636,642,624.2,633,3022,0
+XOMA.US,D,20061101,000000,627,633,621,624,4408,0
+XOMA.US,D,20061102,000000,714,720,660,675,25552,0
+XOMA.US,D,20061103,000000,681,681,639,657,4208,0
+XOMA.US,D,20061106,000000,657,681,654,669,3200,0
+XOMA.US,D,20061107,000000,672,743.4,660,711,11773,0
+XOMA.US,D,20061108,000000,711,711,680.6,699,3667,0
+XOMA.US,D,20061109,000000,702,729,702,720,6192,0
+XOMA.US,D,20061110,000000,693,693,651,675,6706,0
+XOMA.US,D,20061113,000000,684,708,684,705,6391,0
+XOMA.US,D,20061114,000000,699,750,699,732,10767,0
+XOMA.US,D,20061115,000000,735,735,711.6,717,3124,0
+XOMA.US,D,20061116,000000,711,714,690,705,2932,0
+XOMA.US,D,20061117,000000,699,714,693,714,2513,0
+XOMA.US,D,20061120,000000,714,714,690,693,3694,0
+XOMA.US,D,20061121,000000,687,696.2,672,687,2510,0
+XOMA.US,D,20061122,000000,684,699,681,690,2111,0
+XOMA.US,D,20061124,000000,690,699,684,696,859,0
+XOMA.US,D,20061127,000000,690,699,681,687,2962,0
+XOMA.US,D,20061128,000000,684,687,666.6,672,2363,0
+XOMA.US,D,20061129,000000,681,684,669,684,1706,0
+XOMA.US,D,20061130,000000,675,690,663,681,2612,0
+XOMA.US,D,20061201,000000,687,690,666,675,2343,0
+XOMA.US,D,20061204,000000,672,675,654,657,3702,0
+XOMA.US,D,20061205,000000,654,675,642,651.6,3059,0
+XOMA.US,D,20061206,000000,648,660,642,648,1339,0
+XOMA.US,D,20061207,000000,642,654,618,624,3494,0
+XOMA.US,D,20061208,000000,627,645,624,639,1771,0
+XOMA.US,D,20061211,000000,636,678,630,645,5995,0
+XOMA.US,D,20061212,000000,645,654,639,645,1901,0
+XOMA.US,D,20061213,000000,645,648,642,648,1936,0
+XOMA.US,D,20061214,000000,657,657,630,636,1993,0
+XOMA.US,D,20061215,000000,633,651,633,651,2177,0
+XOMA.US,D,20061218,000000,642,660,636,660,2564,0
+XOMA.US,D,20061219,000000,648,651,627,639,3455,0
+XOMA.US,D,20061220,000000,633,651,633,645,2028,0
+XOMA.US,D,20061221,000000,645,657,639,651,2046,0
+XOMA.US,D,20061222,000000,648,648,639,639,1409,0
+XOMA.US,D,20061226,000000,633,651,633,648,2593,0
+XOMA.US,D,20061227,000000,642,651,639,642,1261,0
+XOMA.US,D,20061228,000000,636,654,636,651,2750,0
+XOMA.US,D,20061229,000000,645,660,642,660,2341,0
+XOMA.US,D,20070103,000000,660,663,642,648,1602,0
+XOMA.US,D,20070104,000000,642,666,642,660,1567,0
+XOMA.US,D,20070105,000000,666,666,645,651,1712,0
+XOMA.US,D,20070108,000000,651,660,645,657,1113,0
+XOMA.US,D,20070109,000000,672,675,651,657,2151,0
+XOMA.US,D,20070110,000000,666,669,651,660,1328,0
+XOMA.US,D,20070111,000000,669,672,651,660,2191,0
+XOMA.US,D,20070112,000000,660,698.8,654,696,7347,0
+XOMA.US,D,20070116,000000,699,711,693,705,2052,0
+XOMA.US,D,20070117,000000,750,765,711,726.2,7910,0
+XOMA.US,D,20070118,000000,717,735,705,735,3220,0
+XOMA.US,D,20070119,000000,741,744,717,726,6159,0
+XOMA.US,D,20070122,000000,726,744,722,741,2340,0
+XOMA.US,D,20070123,000000,761.2,786,750,780,6024,0
+XOMA.US,D,20070124,000000,786,795,765,777,3836,0
+XOMA.US,D,20070125,000000,786,792,765,777,2365,0
+XOMA.US,D,20070126,000000,774,777,750,759,4162,0
+XOMA.US,D,20070129,000000,762,771,744,765,1774,0
+XOMA.US,D,20070130,000000,765,774,750,762,1820,0
+XOMA.US,D,20070131,000000,762,771,753,771,2824,0
+XOMA.US,D,20070201,000000,771,780,765,780,1887,0
+XOMA.US,D,20070202,000000,780,825,774,804,6129,0
+XOMA.US,D,20070205,000000,819,861,810,834,4780,0
+XOMA.US,D,20070206,000000,867,939,861,927,20362,0
+XOMA.US,D,20070207,000000,933,984,915,948,25591,0
+XOMA.US,D,20070208,000000,945,972,912,969,11653,0
+XOMA.US,D,20070209,000000,960,990,900,912,14784,0
+XOMA.US,D,20070212,000000,912,942,906,933,8529,0
+XOMA.US,D,20070213,000000,957,960,921,930,4803,0
+XOMA.US,D,20070214,000000,939,948,921,933,3543,0
+XOMA.US,D,20070215,000000,936,993,930,975,9671,0
+XOMA.US,D,20070216,000000,978,1035,975,1014,9249,0
+XOMA.US,D,20070220,000000,1026,1050,1020,1032,3990,0
+XOMA.US,D,20070221,000000,1044,1044,1002,1017,4027,0
+XOMA.US,D,20070222,000000,1023,1035,990,999,2329,0
+XOMA.US,D,20070223,000000,993,1026,981,999,2938,0
+XOMA.US,D,20070226,000000,993,1005,936,978,7380,0
+XOMA.US,D,20070227,000000,939.8,954,900,906,9790,0
+XOMA.US,D,20070228,000000,945,987,924,960,7575,0
+XOMA.US,D,20070301,000000,939,942,900,930,5241,0
+XOMA.US,D,20070302,000000,921,942,915,930,4077,0
+XOMA.US,D,20070305,000000,918,933,840,852,5846,0
+XOMA.US,D,20070306,000000,858,921,855,915,6476,0
+XOMA.US,D,20070307,000000,924,930.2,885,909,4811,0
+XOMA.US,D,20070308,000000,912,933,900,915,2661,0
+XOMA.US,D,20070309,000000,933,936,870,879,4953,0
+XOMA.US,D,20070312,000000,864,879,825,858,8766,0
+XOMA.US,D,20070313,000000,846,858,825,825,3500,0
+XOMA.US,D,20070314,000000,825,858,825,858,3224,0
+XOMA.US,D,20070315,000000,858,882,855,861,2808,0
+XOMA.US,D,20070316,000000,858,873,849,867,1777,0
+XOMA.US,D,20070319,000000,864,882,864,882,1284,0
+XOMA.US,D,20070320,000000,882,951,876,918,5291,0
+XOMA.US,D,20070321,000000,912,933,894,897,2757,0
+XOMA.US,D,20070322,000000,900,936,876,900,3171,0
+XOMA.US,D,20070323,000000,900,921,888,912,2093,0
+XOMA.US,D,20070326,000000,921,921,888,897,1883,0
+XOMA.US,D,20070327,000000,897,912,864,873,3014,0
+XOMA.US,D,20070328,000000,864,900,861,885,1959,0
+XOMA.US,D,20070329,000000,882,894,855,867,2205,0
+XOMA.US,D,20070330,000000,867,894,861,867,1298,0
+XOMA.US,D,20070402,000000,876,888,864,870,1529,0
+XOMA.US,D,20070403,000000,867,885,864,870,1806,0
+XOMA.US,D,20070404,000000,870,894,867,879,1983,0
+XOMA.US,D,20070405,000000,879,918,876,900,2847,0
+XOMA.US,D,20070409,000000,912,930,909,924,1760,0
+XOMA.US,D,20070410,000000,930,957,918,924,4150,0
+XOMA.US,D,20070411,000000,933,939,864,894,2476,0
+XOMA.US,D,20070412,000000,867,942,867,921,2377,0
+XOMA.US,D,20070413,000000,930,996,924,975,5668,0
+XOMA.US,D,20070416,000000,981,999,963,972,2479,0
+XOMA.US,D,20070417,000000,975,1005,960,963,2390,0
+XOMA.US,D,20070418,000000,1017,1032,954,1029,5325,0
+XOMA.US,D,20070419,000000,1020,1035,969,1005,3477,0
+XOMA.US,D,20070420,000000,1005,1014,987,999,1650,0
+XOMA.US,D,20070423,000000,1002,1140,1002,1116,16559,0
+XOMA.US,D,20070424,000000,1107,1128,1065,1065,5763,0
+XOMA.US,D,20070425,000000,1062,1092,1053,1068,3227,0
+XOMA.US,D,20070426,000000,1068,1092,1059,1071,2541,0
+XOMA.US,D,20070427,000000,1116,1116,1077,1095,3450,0
+XOMA.US,D,20070430,000000,1104,1104,1005,1020,6094,0
+XOMA.US,D,20070501,000000,1020,1026,972,1008,3634,0
+XOMA.US,D,20070502,000000,996,1044,996,1035,3658,0
+XOMA.US,D,20070503,000000,1047,1047,1005,1020,1680,0
+XOMA.US,D,20070504,000000,1014,1029,984,999,1570,0
+XOMA.US,D,20070507,000000,1005,1029,984,999,1540,0
+XOMA.US,D,20070508,000000,1005,1011,981,999,1424,0
+XOMA.US,D,20070509,000000,984,999,969,978,1742,0
+XOMA.US,D,20070510,000000,975,984,945,963,2820,0
+XOMA.US,D,20070511,000000,933,948,888,948,4772,0
+XOMA.US,D,20070514,000000,957,984,930,960,2389,0
+XOMA.US,D,20070515,000000,960,987,942,951,2234,0
+XOMA.US,D,20070516,000000,948,957,927,942,1589,0
+XOMA.US,D,20070517,000000,933,954,930,948,1508,0
+XOMA.US,D,20070518,000000,960,1017,951,990,5525,0
+XOMA.US,D,20070521,000000,999,1026,990,1005,3046,0
+XOMA.US,D,20070522,000000,1014,1032,990,1026,2644,0
+XOMA.US,D,20070523,000000,1026,1092,1023,1041,5096,0
+XOMA.US,D,20070524,000000,1032,1062,978,984,3153,0
+XOMA.US,D,20070525,000000,1002,1035,975,1005,1698,0
+XOMA.US,D,20070529,000000,1017,1029,1005,1008,1351,0
+XOMA.US,D,20070530,000000,1005,1014,986.8,996,1312,0
+XOMA.US,D,20070531,000000,993,1035,990,1020,2391,0
+XOMA.US,D,20070601,000000,1026,1056,1011,1041,2822,0
+XOMA.US,D,20070604,000000,1029,1035,1017,1020,2048,0
+XOMA.US,D,20070605,000000,1020,1059,993,1056,4385,0
+XOMA.US,D,20070606,000000,1053,1053,1014,1017.4,1759,0
+XOMA.US,D,20070607,000000,1020,1047,984,990,2559,0
+XOMA.US,D,20070608,000000,984,999,960,978,2591,0
+XOMA.US,D,20070611,000000,975,996,972,984,1459,0
+XOMA.US,D,20070612,000000,996,1020,996,1008,2437,0
+XOMA.US,D,20070613,000000,1029,1032,990,1005,1969,0
+XOMA.US,D,20070614,000000,1011,1011,993,999,1785,0
+XOMA.US,D,20070615,000000,1005,1026,1005,1020,3330,0
+XOMA.US,D,20070618,000000,1020,1026,1005,1017,2054,0
+XOMA.US,D,20070619,000000,999,1020,990,1011,1912,0
+XOMA.US,D,20070620,000000,1020,1020,999,1014,1825,0
+XOMA.US,D,20070621,000000,1008,1020,990,990,2219,0
+XOMA.US,D,20070622,000000,990,990,924,930,57659,0
+XOMA.US,D,20070625,000000,927,936,867,882,6765,0
+XOMA.US,D,20070626,000000,873,951,873,903,4302,0
+XOMA.US,D,20070627,000000,906,957,897,954,4342,0
+XOMA.US,D,20070628,000000,951,951,903,933,2579,0
+XOMA.US,D,20070629,000000,942,951,906,912,3002,0
+XOMA.US,D,20070702,000000,921,951,912,924,5708,0
+XOMA.US,D,20070703,000000,936,960,930,933,1236,0
+XOMA.US,D,20070705,000000,933,948,921,936,3011,0
+XOMA.US,D,20070706,000000,942,945,921,936,2974,0
+XOMA.US,D,20070709,000000,939,948,927,939,2432,0
+XOMA.US,D,20070710,000000,924,939,918,924,2075,0
+XOMA.US,D,20070711,000000,924,930,897,909,4410,0
+XOMA.US,D,20070712,000000,909,921,900,915,2285,0
+XOMA.US,D,20070713,000000,912,912,897,900,2143,0
+XOMA.US,D,20070716,000000,897,915,873,891,4254,0
+XOMA.US,D,20070717,000000,891,897,867,867,3081,0
+XOMA.US,D,20070718,000000,861,873,789,813,7683,0
+XOMA.US,D,20070719,000000,813,831,783,813,5805,0
+XOMA.US,D,20070720,000000,819,828,780,789,4723,0
+XOMA.US,D,20070723,000000,783,801,735,741,6240,0
+XOMA.US,D,20070724,000000,723,759,690,717,7182,0
+XOMA.US,D,20070725,000000,726,744,702,726,3092,0
+XOMA.US,D,20070726,000000,720,723,687,702,4012,0
+XOMA.US,D,20070727,000000,693,705,672,675,4001,0
+XOMA.US,D,20070730,000000,711,711,642,654,5422,0
+XOMA.US,D,20070731,000000,654,666,612,618,5440,0
+XOMA.US,D,20070801,000000,630,648,615,630,5085,0
+XOMA.US,D,20070802,000000,627,690,618,675,7634,0
+XOMA.US,D,20070803,000000,681,690,633,651,5910,0
+XOMA.US,D,20070806,000000,657,657,591,603,6011,0
+XOMA.US,D,20070807,000000,597,630,588,615,7409,0
+XOMA.US,D,20070808,000000,636,651,615,651,6781,0
+XOMA.US,D,20070809,000000,645,678,606,612,8024,0
+XOMA.US,D,20070810,000000,612,630,594,621,7709,0
+XOMA.US,D,20070813,000000,636,660,630,636,5415,0
+XOMA.US,D,20070814,000000,657,678,642,663,3397,0
+XOMA.US,D,20070815,000000,669,702,642,645,4062,0
+XOMA.US,D,20070816,000000,645,657,612,657,4783,0
+XOMA.US,D,20070817,000000,699,699,660,675,3940,0
+XOMA.US,D,20070820,000000,690,699,669,684,1481,0
+XOMA.US,D,20070821,000000,696,696,660,684,1949,0
+XOMA.US,D,20070822,000000,684,699,666,673.4,2565,0
+XOMA.US,D,20070823,000000,684,690,672,681,1838,0
+XOMA.US,D,20070824,000000,678,696,678,690,2004,0
+XOMA.US,D,20070827,000000,690,699,678,684,1883,0
+XOMA.US,D,20070828,000000,825,879,783,804,33600,0
+XOMA.US,D,20070829,000000,813,816,765,801,6795,0
+XOMA.US,D,20070830,000000,780,810,774,810,5126,0
+XOMA.US,D,20070831,000000,825,837,807,831,5518,0
+XOMA.US,D,20070904,000000,837,975,831,921,16337,0
+XOMA.US,D,20070905,000000,921,1035,909,951,11864,0
+XOMA.US,D,20070906,000000,963,999,939,963,7580,0
+XOMA.US,D,20070907,000000,960,960,921,945,5065,0
+XOMA.US,D,20070910,000000,894,972,894,939,5591,0
+XOMA.US,D,20070911,000000,936,942,915,936,2693,0
+XOMA.US,D,20070912,000000,936,957,924,945,3441,0
+XOMA.US,D,20070913,000000,951,960,912,942,7122,0
+XOMA.US,D,20070914,000000,936,942,918,939,2682,0
+XOMA.US,D,20070917,000000,930,939,924,930,2513,0
+XOMA.US,D,20070918,000000,930,951,900,951,3280,0
+XOMA.US,D,20070919,000000,942,960,930,942,3649,0
+XOMA.US,D,20070920,000000,927,960,927,960,2589,0
+XOMA.US,D,20070921,000000,969,978,960,960,4954,0
+XOMA.US,D,20070924,000000,975,1131,960,1077,14454,0
+XOMA.US,D,20070925,000000,1065,1101,1020,1050,8756,0
+XOMA.US,D,20070926,000000,1044,1056,1005,1023,4763,0
+XOMA.US,D,20070927,000000,1023,1035,999,1005,3026,0
+XOMA.US,D,20070928,000000,1005,1032,1002,1023,5839,0
+XOMA.US,D,20071001,000000,1020,1074,1017,1074,6014,0
+XOMA.US,D,20071002,000000,1080,1206,1074,1197,21203,0
+XOMA.US,D,20071003,000000,1200,1260,1155,1155,10498,0
+XOMA.US,D,20071004,000000,1173,1203,1158,1167,4940,0
+XOMA.US,D,20071005,000000,1185,1194,1149,1191,4087,0
+XOMA.US,D,20071008,000000,1179,1194,1170,1176,2161,0
+XOMA.US,D,20071009,000000,1176,1209,1167,1200,4704,0
+XOMA.US,D,20071010,000000,1200,1263,1191,1263,14162,0
+XOMA.US,D,20071011,000000,1275,1317,1233,1272,13365,0
+XOMA.US,D,20071012,000000,1275,1293,1269,1281,5485,0
+XOMA.US,D,20071015,000000,1275,1302,1236,1254,5188,0
+XOMA.US,D,20071016,000000,1248,1251,1179,1203,4440,0
+XOMA.US,D,20071017,000000,1191,1230,1152,1173,7418,0
+XOMA.US,D,20071018,000000,1170,1182,1134,1155,4761,0
+XOMA.US,D,20071019,000000,1161,1161,1077,1077,7452,0
+XOMA.US,D,20071022,000000,1062,1143,1035,1131,5729,0
+XOMA.US,D,20071023,000000,1140,1155,1119,1131,5226,0
+XOMA.US,D,20071024,000000,1119,1143,1095,1131,3519,0
+XOMA.US,D,20071025,000000,1095,1140,1086,1122,3767,0
+XOMA.US,D,20071026,000000,1140,1179,1119,1179,3955,0
+XOMA.US,D,20071029,000000,1170,1206,1146,1161,5034,0
+XOMA.US,D,20071030,000000,1167,1167,1080,1095,6662,0
+XOMA.US,D,20071031,000000,1107,1131,1077,1101,9285,0
+XOMA.US,D,20071101,000000,1095,1101,1035,1038,5411,0
+XOMA.US,D,20071102,000000,1056,1080,1017,1056,3223,0
+XOMA.US,D,20071105,000000,1017,1062,1014,1020,3170,0
+XOMA.US,D,20071106,000000,1011,1038,981,984,5487,0
+XOMA.US,D,20071107,000000,1020,1068,969,1044,6530,0
+XOMA.US,D,20071108,000000,1080,1107,1017,1068,13185,0
+XOMA.US,D,20071109,000000,1071,1074,999,1056,5511,0
+XOMA.US,D,20071112,000000,1053,1053,975,984,3449,0
+XOMA.US,D,20071113,000000,978,1020,978,1020,5062,0
+XOMA.US,D,20071114,000000,1023,1032,1005,1008,4924,0
+XOMA.US,D,20071115,000000,1017,1035,999,1002,5069,0
+XOMA.US,D,20071116,000000,1011,1026,984,1011,5816,0
+XOMA.US,D,20071119,000000,990,1008,975,993,3943,0
+XOMA.US,D,20071120,000000,990,1020,975,1020,4166,0
+XOMA.US,D,20071121,000000,1011,1017,966,975,4761,0
+XOMA.US,D,20071123,000000,963,978,957,963,3668,0
+XOMA.US,D,20071126,000000,954,960,885,900,4948,0
+XOMA.US,D,20071127,000000,924,939,903,930,8411,0
+XOMA.US,D,20071128,000000,945,1039.6,942,1029,11365,0
+XOMA.US,D,20071129,000000,1032,1158,1026,1134,10820,0
+XOMA.US,D,20071130,000000,1152,1161,1077,1080,10674,0
+XOMA.US,D,20071203,000000,1080,1089,1017,1032,3631,0
+XOMA.US,D,20071204,000000,1020,1107,1005,1095,4835,0
+XOMA.US,D,20071205,000000,1086,1136.4,1080,1122,3516,0
+XOMA.US,D,20071206,000000,1137,1206,1125,1167,9568,0
+XOMA.US,D,20071207,000000,1170,1182,1122.2,1143,6440,0
+XOMA.US,D,20071210,000000,1152,1158,1065,1065,5778,0
+XOMA.US,D,20071211,000000,1074,1092,1017,1035,3861,0
+XOMA.US,D,20071212,000000,1050,1074,1005,1050,2685,0
+XOMA.US,D,20071213,000000,1038,1068,1020,1062,2318,0
+XOMA.US,D,20071214,000000,1047,1068,1008,1035,2790,0
+XOMA.US,D,20071217,000000,1029,1035,1002,1002,2211,0
+XOMA.US,D,20071218,000000,1020,1035,963,1011,3869,0
+XOMA.US,D,20071219,000000,1008,1038,993,1029,2582,0
+XOMA.US,D,20071220,000000,1041,1050,990,1038,2905,0
+XOMA.US,D,20071221,000000,1056,1071,1044,1056,4748,0
+XOMA.US,D,20071224,000000,1056,1065,1038,1044,1036,0
+XOMA.US,D,20071226,000000,1032,1068,1029,1062,1942,0
+XOMA.US,D,20071227,000000,1050,1050,969,969,5260,0
+XOMA.US,D,20071228,000000,975,1005,975,984,2886,0
+XOMA.US,D,20071231,000000,981,1029,954,1017,3024,0
+XOMA.US,D,20080102,000000,1008,1011,948,960,3234,0
+XOMA.US,D,20080103,000000,966,993,909,915,6445,0
+XOMA.US,D,20080104,000000,942,942,840,855,7305,0
+XOMA.US,D,20080107,000000,876,882,798,810,7542,0
+XOMA.US,D,20080108,000000,810,852,801,804,4563,0
+XOMA.US,D,20080109,000000,810,822,795,819,3358,0
+XOMA.US,D,20080110,000000,807,912,801,909,6152,0
+XOMA.US,D,20080111,000000,909,933,861,861,3242,0
+XOMA.US,D,20080114,000000,861,912,861,900,3237,0
+XOMA.US,D,20080115,000000,873,903,858,891,4678,0
+XOMA.US,D,20080116,000000,891,909,867,903,4208,0
+XOMA.US,D,20080117,000000,879,909,861,870,4745,0
+XOMA.US,D,20080118,000000,831,864,810,846,6537,0
+XOMA.US,D,20080122,000000,777,840,750,828,7909,0
+XOMA.US,D,20080123,000000,807,891,780,891,9003,0
+XOMA.US,D,20080124,000000,846,891,828,837,3224,0
+XOMA.US,D,20080125,000000,846,867,804,816,2558,0
+XOMA.US,D,20080128,000000,813,831,774,813,3264,0
+XOMA.US,D,20080129,000000,807,846,800.4,816,1990,0
+XOMA.US,D,20080130,000000,807,825,795,807,2002,0
+XOMA.US,D,20080131,000000,795,828,795,810,2074,0
+XOMA.US,D,20080201,000000,816,855,810,849,2212,0
+XOMA.US,D,20080204,000000,846,852,822,822,1457,0
+XOMA.US,D,20080205,000000,810,834,807,819,2634,0
+XOMA.US,D,20080206,000000,828,840,810,816,2936,0
+XOMA.US,D,20080207,000000,813,861,807,858,3566,0
+XOMA.US,D,20080208,000000,858,861,825,831,3336,0
+XOMA.US,D,20080211,000000,849,849,819,825,2517,0
+XOMA.US,D,20080212,000000,828,840,819,831,2627,0
+XOMA.US,D,20080213,000000,840,855,828,855,2834,0
+XOMA.US,D,20080214,000000,855,861,825,831,2131,0
+XOMA.US,D,20080215,000000,825,828,804,822,3341,0
+XOMA.US,D,20080219,000000,834,837,807,810,2223,0
+XOMA.US,D,20080220,000000,807,849,807,837,3410,0
+XOMA.US,D,20080221,000000,846,852,795,813,4033,0
+XOMA.US,D,20080222,000000,810,819,750,759,5076,0
+XOMA.US,D,20080225,000000,771,804,750,771,3980,0
+XOMA.US,D,20080226,000000,768,789,756,762,5007,0
+XOMA.US,D,20080227,000000,756,819,753,789,5122,0
+XOMA.US,D,20080228,000000,795,804,762,786,3089,0
+XOMA.US,D,20080229,000000,780,795,759,762,4290,0
+XOMA.US,D,20080303,000000,753,801,750,783,4543,0
+XOMA.US,D,20080304,000000,774,786,756.6,783,2781,0
+XOMA.US,D,20080305,000000,786,831.6,783,819,5075,0
+XOMA.US,D,20080306,000000,810,834,765,765,5586,0
+XOMA.US,D,20080307,000000,762,795,747,768,6023,0
+XOMA.US,D,20080310,000000,777,777,663.4,693,5349,0
+XOMA.US,D,20080311,000000,720,777,684,774,6500,0
+XOMA.US,D,20080312,000000,780,786,738,741,6399,0
+XOMA.US,D,20080313,000000,732,753,696,738,6541,0
+XOMA.US,D,20080314,000000,747,801,714,783,4744,0
+XOMA.US,D,20080317,000000,756,783,723,762,3826,0
+XOMA.US,D,20080318,000000,765,777,705,735,5492,0
+XOMA.US,D,20080319,000000,744,750,693,726,5762,0
+XOMA.US,D,20080320,000000,750,750,699,738,6979,0
+XOMA.US,D,20080324,000000,738,780,738,756,7193,0
+XOMA.US,D,20080325,000000,780,864,777,861,9419,0
+XOMA.US,D,20080326,000000,846,888,825,882,3884,0
+XOMA.US,D,20080327,000000,882,882,825,837,5144,0
+XOMA.US,D,20080328,000000,837,861,771,798,6671,0
+XOMA.US,D,20080331,000000,807,810,768,777,4954,0
+XOMA.US,D,20080401,000000,789,801,774,792,3095,0
+XOMA.US,D,20080402,000000,807,834,789,804,5124,0
+XOMA.US,D,20080403,000000,798,825,786,792,5084,0
+XOMA.US,D,20080404,000000,795,810,777,786,4388,0
+XOMA.US,D,20080407,000000,786,807,768,801,2506,0
+XOMA.US,D,20080408,000000,810,810,786,801,2007,0
+XOMA.US,D,20080409,000000,798,807,768,771,3077,0
+XOMA.US,D,20080410,000000,768,780,750,756,2973,0
+XOMA.US,D,20080411,000000,756,765,702,708,5406,0
+XOMA.US,D,20080414,000000,705,732,669,678,4915,0
+XOMA.US,D,20080415,000000,675,690,657,663,5636,0
+XOMA.US,D,20080416,000000,669,726,669,726,5023,0
+XOMA.US,D,20080417,000000,732,744,708,723,3497,0
+XOMA.US,D,20080418,000000,732,744,714,726,3070,0
+XOMA.US,D,20080421,000000,720,741,717,723,1764,0
+XOMA.US,D,20080422,000000,720,747,687,687,2146,0
+XOMA.US,D,20080423,000000,699,732,693,726,2817,0
+XOMA.US,D,20080424,000000,729,732,714,723,2392,0
+XOMA.US,D,20080425,000000,729,735,696,705,2268,0
+XOMA.US,D,20080428,000000,702,720,702,711,1063,0
+XOMA.US,D,20080429,000000,720,732,702,717,1619,0
+XOMA.US,D,20080430,000000,720,750,714,726,2808,0
+XOMA.US,D,20080501,000000,723,747,723,735,2192,0
+XOMA.US,D,20080502,000000,747,759,723,726,2517,0
+XOMA.US,D,20080505,000000,723,738,720,732,1824,0
+XOMA.US,D,20080506,000000,729,747,726,729,1264,0
+XOMA.US,D,20080507,000000,729,732,696,696,2687,0
+XOMA.US,D,20080508,000000,702,711,684,687,2590,0
+XOMA.US,D,20080509,000000,684,699,681,696,1332,0
+XOMA.US,D,20080512,000000,675,684,618,645,9689,0
+XOMA.US,D,20080513,000000,645,651,621,630,5255,0
+XOMA.US,D,20080514,000000,633,633,594,597,6896,0
+XOMA.US,D,20080515,000000,600,624,600,618,3611,0
+XOMA.US,D,20080516,000000,630,630,600,606,3854,0
+XOMA.US,D,20080519,000000,615,621,600,612,3971,0
+XOMA.US,D,20080520,000000,612,612,588,597,4711,0
+XOMA.US,D,20080521,000000,597,609,591,594,3346,0
+XOMA.US,D,20080522,000000,600,603,573,582,3583,0
+XOMA.US,D,20080523,000000,576,579,564,570,3024,0
+XOMA.US,D,20080527,000000,576,582,546,561,3168,0
+XOMA.US,D,20080528,000000,567,567,534,552,3967,0
+XOMA.US,D,20080529,000000,552,615,549,588,4270,0
+XOMA.US,D,20080530,000000,591,603,576,600,4166,0
+XOMA.US,D,20080602,000000,600,606,567,585,4108,0
+XOMA.US,D,20080603,000000,585,585,555,567,2424,0
+XOMA.US,D,20080604,000000,570,582,561,573,1981,0
+XOMA.US,D,20080605,000000,573,591,561,591,3297,0
+XOMA.US,D,20080606,000000,588,588,561,564,2664,0
+XOMA.US,D,20080609,000000,606,612,564,573,4399,0
+XOMA.US,D,20080610,000000,570,627,555,624,7095,0
+XOMA.US,D,20080611,000000,627,627,585,588,3578,0
+XOMA.US,D,20080612,000000,597,597,570,573,3190,0
+XOMA.US,D,20080613,000000,585,588,567,585,2296,0
+XOMA.US,D,20080616,000000,585,588,573,582,2077,0
+XOMA.US,D,20080617,000000,582,585,567,573,1586,0
+XOMA.US,D,20080618,000000,573,576,537,552,3782,0
+XOMA.US,D,20080619,000000,552,555,537,555,2580,0
+XOMA.US,D,20080620,000000,555,567,543,549,4560,0
+XOMA.US,D,20080623,000000,549,552,537,543,1983,0
+XOMA.US,D,20080624,000000,537,543,525,537,2429,0
+XOMA.US,D,20080625,000000,531,552,531,543,2533,0
+XOMA.US,D,20080626,000000,543,555,513,519,4820,0
+XOMA.US,D,20080627,000000,516,528,505.2,507,10140,0
+XOMA.US,D,20080630,000000,510,525,507,507,2274,0
+XOMA.US,D,20080701,000000,510,519,474,486,4082,0
+XOMA.US,D,20080702,000000,483,513,480,510,4601,0
+XOMA.US,D,20080703,000000,510,510.8,495,498,2127,0
+XOMA.US,D,20080707,000000,498,513,495,498,2853,0
+XOMA.US,D,20080708,000000,504,567,501,567,3032,0
+XOMA.US,D,20080709,000000,555,564,534,537,2329,0
+XOMA.US,D,20080710,000000,534,558,528,540,2116,0
+XOMA.US,D,20080711,000000,528,549,513,540,2819,0
+XOMA.US,D,20080714,000000,543,552,510,525,2361,0
+XOMA.US,D,20080715,000000,516,543,516,534,3357,0
+XOMA.US,D,20080716,000000,561,582,534,576,6664,0
+XOMA.US,D,20080717,000000,582,594,558,591,4580,0
+XOMA.US,D,20080718,000000,597,603,558,561,4555,0
+XOMA.US,D,20080721,000000,564,624,564,618,6673,0
+XOMA.US,D,20080722,000000,618,675,609,657,6287,0
+XOMA.US,D,20080723,000000,687,705,636,651,4296,0
+XOMA.US,D,20080724,000000,669,669,633,654,2229,0
+XOMA.US,D,20080725,000000,663,675,618,651,2719,0
+XOMA.US,D,20080728,000000,645,648,579,585,3829,0
+XOMA.US,D,20080729,000000,582,624,576,621,3964,0
+XOMA.US,D,20080730,000000,627,642,615,633,3077,0
+XOMA.US,D,20080731,000000,636,690,636,690,4827,0
+XOMA.US,D,20080801,000000,693,696,666,693,2104,0
+XOMA.US,D,20080804,000000,705,711,651,666,3470,0
+XOMA.US,D,20080805,000000,675,687,654,684,2317,0
+XOMA.US,D,20080806,000000,675,714,666,705,3685,0
+XOMA.US,D,20080807,000000,720,720,624,636,4579,0
+XOMA.US,D,20080808,000000,585,633,573,630,9070,0
+XOMA.US,D,20080811,000000,627,687,624,684,3783,0
+XOMA.US,D,20080812,000000,681,684,660,684,2218,0
+XOMA.US,D,20080813,000000,681,684,660,678,1859,0
+XOMA.US,D,20080814,000000,672,696,665.2,693,1754,0
+XOMA.US,D,20080815,000000,705,714,675,681,2997,0
+XOMA.US,D,20080818,000000,684,693,660,672,1206,0
+XOMA.US,D,20080819,000000,663,681,639,642,1875,0
+XOMA.US,D,20080820,000000,645,651,594,600,2893,0
+XOMA.US,D,20080821,000000,603,630,591,612,2548,0
+XOMA.US,D,20080822,000000,615,636,606,618,1559,0
+XOMA.US,D,20080825,000000,618,621,585,597,2863,0
+XOMA.US,D,20080826,000000,597,618,588,609,1767,0
+XOMA.US,D,20080827,000000,612,612,597,609,1794,0
+XOMA.US,D,20080828,000000,603,630,603,630,2101,0
+XOMA.US,D,20080829,000000,636,645,615,621,1309,0
+XOMA.US,D,20080902,000000,642,651,615,630,2048,0
+XOMA.US,D,20080903,000000,627,642,612,639,1279,0
+XOMA.US,D,20080904,000000,633,639,609,612,1820,0
+XOMA.US,D,20080905,000000,612,633,600,630,1742,0
+XOMA.US,D,20080908,000000,645,669,627.6,669,3319,0
+XOMA.US,D,20080909,000000,672,690,657,672,5478,0
+XOMA.US,D,20080910,000000,690,690,672,684,2178,0
+XOMA.US,D,20080911,000000,684,690,669,687,2815,0
+XOMA.US,D,20080912,000000,678,687,666,681,1235,0
+XOMA.US,D,20080915,000000,666,690,657,657,1734,0
+XOMA.US,D,20080916,000000,639,660,615,660,2453,0
+XOMA.US,D,20080917,000000,651,657,603,606,2907,0
+XOMA.US,D,20080918,000000,624,663,591,663,6802,0
+XOMA.US,D,20080919,000000,702,702,627,690,8125,0
+XOMA.US,D,20080922,000000,681,702,660,669,2041,0
+XOMA.US,D,20080923,000000,666,681,639,654,2487,0
+XOMA.US,D,20080924,000000,654,660,603,603,3246,0
+XOMA.US,D,20080925,000000,609,621,600,612,2389,0
+XOMA.US,D,20080926,000000,603,645,597,627,4005,0
+XOMA.US,D,20080929,000000,618,660,603,633,4014,0
+XOMA.US,D,20080930,000000,630,639,615,630,3146,0
+XOMA.US,D,20081001,000000,624,627,597,597,1924,0
+XOMA.US,D,20081002,000000,606,615,540,546,3805,0
+XOMA.US,D,20081003,000000,582,582,480,480,4168,0
+XOMA.US,D,20081006,000000,471,480,393,435,5863,0
+XOMA.US,D,20081007,000000,444,471,396,399,4135,0
+XOMA.US,D,20081008,000000,396,444,390,399,4454,0
+XOMA.US,D,20081009,000000,489,519,375,375,3322,0
+XOMA.US,D,20081010,000000,360,375,288,360,8173,0
+XOMA.US,D,20081013,000000,417,480,393,480,5333,0
+XOMA.US,D,20081014,000000,501,510,429.2,474,2910,0
+XOMA.US,D,20081015,000000,468,471,369,375,2908,0
+XOMA.US,D,20081016,000000,402,447,375,447,1982,0
+XOMA.US,D,20081017,000000,393.6,477,393,441,3425,0
+XOMA.US,D,20081020,000000,453,510,432,510,2079,0
+XOMA.US,D,20081021,000000,447,531,447,492,2628,0
+XOMA.US,D,20081022,000000,477,525,474,492,1804,0
+XOMA.US,D,20081023,000000,519,522,450,474,1681,0
+XOMA.US,D,20081024,000000,444,444,378,396,3784,0
+XOMA.US,D,20081027,000000,393,393,345,345,2582,0
+XOMA.US,D,20081028,000000,354,381,339,381,3072,0
+XOMA.US,D,20081029,000000,384,387,363,372,4196,0
+XOMA.US,D,20081030,000000,411,411,363,381,2988,0
+XOMA.US,D,20081031,000000,387,390,360,375,3319,0
+XOMA.US,D,20081103,000000,375,396,369,384,2369,0
+XOMA.US,D,20081104,000000,390,402,375,387,2282,0
+XOMA.US,D,20081105,000000,381,390,333,336,3484,0
+XOMA.US,D,20081106,000000,336,345,324,324,2052,0
+XOMA.US,D,20081107,000000,327,345,327,339,1287,0
+XOMA.US,D,20081110,000000,366,372,339,348,1859,0
+XOMA.US,D,20081111,000000,345,351,318,324,3457,0
+XOMA.US,D,20081112,000000,321,333,303,303,1914,0
+XOMA.US,D,20081113,000000,306,327,300,327,2759,0
+XOMA.US,D,20081114,000000,321,330,300,303,2233,0
+XOMA.US,D,20081117,000000,303,315,300,303,1928,0
+XOMA.US,D,20081118,000000,315,315,243,267,4571,0
+XOMA.US,D,20081119,000000,282,291,264,264,2079,0
+XOMA.US,D,20081120,000000,261,273,243,249,3038,0
+XOMA.US,D,20081121,000000,252,258,210,234,3998,0
+XOMA.US,D,20081124,000000,240,255,240,255,1332,0
+XOMA.US,D,20081125,000000,282,282,234,267,1619,0
+XOMA.US,D,20081126,000000,258,273,249,273,1591,0
+XOMA.US,D,20081128,000000,270,285,261,282,377,0
+XOMA.US,D,20081201,000000,273,273,234,234,1741,0
+XOMA.US,D,20081202,000000,240,273,234,273,1882,0
+XOMA.US,D,20081203,000000,267,285,261,276,1117,0
+XOMA.US,D,20081204,000000,273,285,261,273,835,0
+XOMA.US,D,20081205,000000,282,297,270,297,1025,0
+XOMA.US,D,20081208,000000,303,336,285,321,3646,0
+XOMA.US,D,20081209,000000,318,321,288,297,2454,0
+XOMA.US,D,20081210,000000,312,312,276,294,1430,0
+XOMA.US,D,20081211,000000,288,300,270,276,1603,0
+XOMA.US,D,20081212,000000,270,270,246,270,1891,0
+XOMA.US,D,20081215,000000,270,274.4,255,255,1259,0
+XOMA.US,D,20081216,000000,258,270,243,264,3857,0
+XOMA.US,D,20081217,000000,249,264,249,249.6,3252,0
+XOMA.US,D,20081218,000000,243,258,213,219,4381,0
+XOMA.US,D,20081219,000000,233.2,233.2,210,219,4808,0
+XOMA.US,D,20081222,000000,219,225,180,198,3354,0
+XOMA.US,D,20081223,000000,184.6,216,180,186,3054,0
+XOMA.US,D,20081224,000000,186,195,180,195,697,0
+XOMA.US,D,20081226,000000,198,207,189,204,846,0
+XOMA.US,D,20081229,000000,204,216,180.2,186,2948,0
+XOMA.US,D,20081230,000000,189,189,180,180,2341,0
+XOMA.US,D,20081231,000000,180,195,177,186,4416,0
+XOMA.US,D,20090102,000000,189,201,186.2,201,1665,0
+XOMA.US,D,20090105,000000,201,225,198,225,1889,0
+XOMA.US,D,20090106,000000,231,231,222,230.8,2595,0
+XOMA.US,D,20090107,000000,225,228,216,222,1108,0
+XOMA.US,D,20090108,000000,222,231,219,225,915,0
+XOMA.US,D,20090109,000000,228,228,213,213,1078,0
+XOMA.US,D,20090112,000000,210,222,210,213,673,0
+XOMA.US,D,20090113,000000,210,225,210,216,1147,0
+XOMA.US,D,20090114,000000,213,218.8,192,192,1898,0
+XOMA.US,D,20090115,000000,189,195,183.2,192,1730,0
+XOMA.US,D,20090116,000000,198,210,195,210,1196,0
+XOMA.US,D,20090120,000000,216,216,183,183,1806,0
+XOMA.US,D,20090121,000000,198,207,189.2,207,1286,0
+XOMA.US,D,20090122,000000,210,210,189.2,198,844,0
+XOMA.US,D,20090123,000000,210,210,189,198,1044,0
+XOMA.US,D,20090126,000000,201,210,198,210,895,0
+XOMA.US,D,20090127,000000,210,216,201,204,1651,0
+XOMA.US,D,20090128,000000,210,216,198,213,1419,0
+XOMA.US,D,20090129,000000,207,207,201,201,615,0
+XOMA.US,D,20090130,000000,201,213,198,198,1533,0
+XOMA.US,D,20090202,000000,195,213,195,210,1983,0
+XOMA.US,D,20090203,000000,210,225,210,222,2041,0
+XOMA.US,D,20090204,000000,222,240,222,240,1793,0
+XOMA.US,D,20090205,000000,240,243,220.6,243,1439,0
+XOMA.US,D,20090206,000000,249,270,243,264,2325,0
+XOMA.US,D,20090209,000000,264,282,244.4,270,1554,0
+XOMA.US,D,20090210,000000,270,270,249.4,252,1696,0
+XOMA.US,D,20090211,000000,255,266.8,240,240,983,0
+XOMA.US,D,20090212,000000,237,258,228,252,910,0
+XOMA.US,D,20090213,000000,255,264,246,255,1236,0
+XOMA.US,D,20090217,000000,243,255,240,243,1031,0
+XOMA.US,D,20090218,000000,240,252,225,225,1469,0
+XOMA.US,D,20090219,000000,228,239.4,213,216,1419,0
+XOMA.US,D,20090220,000000,213,213.2,192,192,1859,0
+XOMA.US,D,20090223,000000,204,209.4,186,186,1121,0
+XOMA.US,D,20090224,000000,186,201,186,195,1504,0
+XOMA.US,D,20090225,000000,195,198,177,177,1527,0
+XOMA.US,D,20090226,000000,177,188.8,168,168,2465,0
+XOMA.US,D,20090227,000000,168,174,150,153,1763,0
+XOMA.US,D,20090302,000000,153,159,144,153,2511,0
+XOMA.US,D,20090303,000000,159,180,159,171,1437,0
+XOMA.US,D,20090304,000000,174,189,171,180,1268,0
+XOMA.US,D,20090305,000000,177,180,150,150,1561,0
+XOMA.US,D,20090306,000000,150,171,150,171,1253,0
+XOMA.US,D,20090309,000000,171,174,156,162,955,0
+XOMA.US,D,20090310,000000,171,174,153,153,2179,0
+XOMA.US,D,20090311,000000,165,165,144,150,2074,0
+XOMA.US,D,20090312,000000,141,144,111,120,5666,0
+XOMA.US,D,20090313,000000,123,131.6,114,114,3704,0
+XOMA.US,D,20090316,000000,120,126,116.4,120,2939,0
+XOMA.US,D,20090317,000000,123,132,118.4,126,3227,0
+XOMA.US,D,20090318,000000,129,130.2,118.4,120,2610,0
+XOMA.US,D,20090319,000000,125,126,114,123,1548,0
+XOMA.US,D,20090320,000000,123,126,114,114,2597,0
+XOMA.US,D,20090323,000000,120,129,118.4,129,2240,0
+XOMA.US,D,20090324,000000,129,139.4,120,120,3083,0
+XOMA.US,D,20090325,000000,123,134.6,123,132,2544,0
+XOMA.US,D,20090326,000000,135,162,132,159,3885,0
+XOMA.US,D,20090327,000000,165,172.4,150,168,2467,0
+XOMA.US,D,20090330,000000,171,171,144,153,2228,0
+XOMA.US,D,20090331,000000,159,159,150,159,997,0
+XOMA.US,D,20090401,000000,156,162,150,159,1014,0
+XOMA.US,D,20090402,000000,165,165,126,144,2790,0
+XOMA.US,D,20090403,000000,141,150,132,148.4,1800,0
+XOMA.US,D,20090406,000000,147,150,135,141,1869,0
+XOMA.US,D,20090407,000000,141,144,138,138,918,0
+XOMA.US,D,20090408,000000,138,144,138,141,851,0
+XOMA.US,D,20090409,000000,141,141,129,138,4079,0
+XOMA.US,D,20090413,000000,138,138,129,132,1995,0
+XOMA.US,D,20090414,000000,132,138,123,123,3820,0
+XOMA.US,D,20090415,000000,123,132,121,123,2224,0
+XOMA.US,D,20090416,000000,126,135,120,123,5115,0
+XOMA.US,D,20090417,000000,129,138,126,138,5565,0
+XOMA.US,D,20090420,000000,150,158.6,129,129,6466,0
+XOMA.US,D,20090421,000000,141,141,132.6,141,2495,0
+XOMA.US,D,20090422,000000,132.2,141,132.2,135,2020,0
+XOMA.US,D,20090423,000000,132.6,138,129,129,1237,0
+XOMA.US,D,20090424,000000,141,143.2,129,135,3202,0
+XOMA.US,D,20090427,000000,132.2,167.6,132,147,11375,0
+XOMA.US,D,20090428,000000,153,168,138.4,165,8863,0
+XOMA.US,D,20090429,000000,168,189,165.8,183,7915,0
+XOMA.US,D,20090430,000000,186,186,162,162,5010,0
+XOMA.US,D,20090501,000000,174,179.6,165,171,2169,0
+XOMA.US,D,20090504,000000,177,183,168,174,2616,0
+XOMA.US,D,20090505,000000,174,182.4,168,168,2541,0
+XOMA.US,D,20090506,000000,174,183,171,180,5330,0
+XOMA.US,D,20090507,000000,192,207,183,189,4436,0
+XOMA.US,D,20090508,000000,213,213,186,210,9142,0
+XOMA.US,D,20090511,000000,222,250.2,210,240,9678,0
+XOMA.US,D,20090512,000000,243,263.6,198,207,9371,0
+XOMA.US,D,20090513,000000,210,210,187.6,189,4211,0
+XOMA.US,D,20090514,000000,207,292.2,195,255,39837,0
+XOMA.US,D,20090515,000000,309,339,246.2,249,138404,0
+XOMA.US,D,20090518,000000,264,270,228,243,22655,0
+XOMA.US,D,20090519,000000,252,255,231,251.8,17009,0
+XOMA.US,D,20090520,000000,255,258,240,249,8973,0
+XOMA.US,D,20090521,000000,243,246,225,228,11068,0
+XOMA.US,D,20090522,000000,225.4,237,213,216,9322,0
+XOMA.US,D,20090526,000000,221.8,221.8,198.6,216,9591,0
+XOMA.US,D,20090527,000000,219,245.4,213.6,228,15101,0
+XOMA.US,D,20090528,000000,237,243,226.4,234,6500,0
+XOMA.US,D,20090529,000000,243,243,234,243,5410,0
+XOMA.US,D,20090601,000000,258,261,240,246,9085,0
+XOMA.US,D,20090602,000000,244.6,257.4,240,252,7870,0
+XOMA.US,D,20090603,000000,252,255,243,255,6519,0
+XOMA.US,D,20090604,000000,261,363,258,354,88708,0
+XOMA.US,D,20090605,000000,342,351,294,318,81743,0
+XOMA.US,D,20090608,000000,351,402,330,354,95185,0
+XOMA.US,D,20090609,000000,366,369,333,333,34058,0
+XOMA.US,D,20090610,000000,345,345,312,318,23623,0
+XOMA.US,D,20090611,000000,327,327,294,296.4,31397,0
+XOMA.US,D,20090612,000000,297,300,273,276,22013,0
+XOMA.US,D,20090615,000000,273,321,258.6,309,37712,0
+XOMA.US,D,20090616,000000,299.6,300,285,289.2,14788,0
+XOMA.US,D,20090617,000000,285,288,276,282,7488,0
+XOMA.US,D,20090618,000000,294,294,276.4,282,5511,0
+XOMA.US,D,20090619,000000,288,291,270,276,7987,0
+XOMA.US,D,20090622,000000,270,273,255,258,8784,0
+XOMA.US,D,20090623,000000,261,261,234.6,246,9654,0
+XOMA.US,D,20090624,000000,249,256.4,240.4,243,6487,0
+XOMA.US,D,20090625,000000,255,267,246,252,6333,0
+XOMA.US,D,20090626,000000,252,258,210,213,88817,0
+XOMA.US,D,20090629,000000,240,260.8,234.4,240,13195,0
+XOMA.US,D,20090630,000000,243,252,235.8,246,5008,0
+XOMA.US,D,20090701,000000,252,260.6,240,246,5663,0
+XOMA.US,D,20090702,000000,246,246,237.8,240,3749,0
+XOMA.US,D,20090706,000000,237,240,228,234,5197,0
+XOMA.US,D,20090707,000000,249,252,232.4,234,6725,0
+XOMA.US,D,20090708,000000,249,249.2,216,227.6,17069,0
+XOMA.US,D,20090709,000000,240,240,222,223.6,9563,0
+XOMA.US,D,20090710,000000,225,237,225,237,5571,0
+XOMA.US,D,20090713,000000,241.8,249,228.2,241.4,7179,0
+XOMA.US,D,20090714,000000,243,265.2,238.8,259.4,18659,0
+XOMA.US,D,20090715,000000,258,258,222,232.4,41100,0
+XOMA.US,D,20090716,000000,233.2,233.2,213,221.2,12990,0
+XOMA.US,D,20090717,000000,214.6,230.4,214.6,226.4,7194,0
+XOMA.US,D,20090720,000000,231,237,226.6,232.4,10952,0
+XOMA.US,D,20090721,000000,237,237,228,231,4731,0
+XOMA.US,D,20090722,000000,226.4,231,223.8,223.8,4463,0
+XOMA.US,D,20090723,000000,237,240,228.6,234,9064,0
+XOMA.US,D,20090724,000000,237,237,228,231,7690,0
+XOMA.US,D,20090727,000000,237,243,228.2,241.6,13313,0
+XOMA.US,D,20090728,000000,246,300,243,299.4,51406,0
+XOMA.US,D,20090729,000000,297,324,273,281.6,41734,0
+XOMA.US,D,20090730,000000,297,300,270,278.6,14331,0
+XOMA.US,D,20090731,000000,277.6,277.6,258.2,270,9643,0
+XOMA.US,D,20090803,000000,279,285,270.4,280.2,6829,0
+XOMA.US,D,20090804,000000,282,282,267,272.6,5494,0
+XOMA.US,D,20090805,000000,273,281.8,264,271.6,8116,0
+XOMA.US,D,20090806,000000,279,281.6,270,270,5700,0
+XOMA.US,D,20090807,000000,254.6,254.6,243,247.6,11850,0
+XOMA.US,D,20090810,000000,247.6,257.8,240,253.6,8454,0
+XOMA.US,D,20090811,000000,256.2,258,243,252,6162,0
+XOMA.US,D,20090812,000000,252,255,244.4,252,4209,0
+XOMA.US,D,20090813,000000,258,258,243,246,3818,0
+XOMA.US,D,20090814,000000,246,248.8,234.8,237.6,7553,0
+XOMA.US,D,20090817,000000,234,243,225,234.2,4982,0
+XOMA.US,D,20090818,000000,240,248.8,234,241.4,3143,0
+XOMA.US,D,20090819,000000,243,291,243,273,34476,0
+XOMA.US,D,20090820,000000,270,270,258,259.8,6158,0
+XOMA.US,D,20090821,000000,258,267,252,260.6,6047,0
+XOMA.US,D,20090824,000000,265.6,265.6,252,258,5833,0
+XOMA.US,D,20090825,000000,258,258,249,255,3928,0
+XOMA.US,D,20090826,000000,249,266.8,249,266.6,7065,0
+XOMA.US,D,20090827,000000,270,270,255,255.4,8016,0
+XOMA.US,D,20090828,000000,261,263.8,255,258,2454,0
+XOMA.US,D,20090831,000000,261,261,255,261,3267,0
+XOMA.US,D,20090901,000000,261,270,246,258,6353,0
+XOMA.US,D,20090902,000000,246,252,243,245.8,4996,0
+XOMA.US,D,20090903,000000,246,249,237,243.6,7688,0
+XOMA.US,D,20090904,000000,246,263.8,239.2,243,18376,0
+XOMA.US,D,20090908,000000,249,249,241.4,246,12087,0
+XOMA.US,D,20090909,000000,261,279,256.4,265.6,47727,0
+XOMA.US,D,20090910,000000,264,270,255.4,261,10852,0
+XOMA.US,D,20090911,000000,261,263,249.4,258,9765,0
+XOMA.US,D,20090914,000000,273,276,258,260.8,24383,0
+XOMA.US,D,20090915,000000,264,267,256.4,264,10614,0
+XOMA.US,D,20090916,000000,264,265.2,248.4,250.6,18627,0
+XOMA.US,D,20090917,000000,255,255,246.8,252,6510,0
+XOMA.US,D,20090918,000000,261,261,249,258,8364,0
+XOMA.US,D,20090921,000000,264,285,260.4,261,47229,0
+XOMA.US,D,20090922,000000,267,267,255,255.6,16851,0
+XOMA.US,D,20090923,000000,264,321,255,303,90642,0
+XOMA.US,D,20090924,000000,294,294,258,264,73474,0
+XOMA.US,D,20090925,000000,261,261,244.4,246.2,39302,0
+XOMA.US,D,20090928,000000,249,252,243,243.2,14008,0
+XOMA.US,D,20090929,000000,246,249,237,243,17341,0
+XOMA.US,D,20090930,000000,251.4,252,239.6,243,16322,0
+XOMA.US,D,20091001,000000,252,252,234,235.6,20246,0
+XOMA.US,D,20091002,000000,228,240,225.8,237,9123,0
+XOMA.US,D,20091005,000000,228,243,228,237,6453,0
+XOMA.US,D,20091006,000000,231,243,231,240,7238,0
+XOMA.US,D,20091007,000000,246,246,235.2,238.6,5196,0
+XOMA.US,D,20091008,000000,246,246,237,245.6,5259,0
+XOMA.US,D,20091009,000000,246,246,237.4,239.6,3296,0
+XOMA.US,D,20091012,000000,240,240,234.8,235.6,3753,0
+XOMA.US,D,20091013,000000,237,240,233.6,239.4,4421,0
+XOMA.US,D,20091014,000000,240,246,234,238.8,4884,0
+XOMA.US,D,20091015,000000,240,243,235.6,240,4036,0
+XOMA.US,D,20091016,000000,240,240,234,234.2,4121,0
+XOMA.US,D,20091019,000000,234,239.8,231,239.6,4002,0
+XOMA.US,D,20091020,000000,237,252,234,237.4,13796,0
+XOMA.US,D,20091021,000000,243,243,234,238.6,5941,0
+XOMA.US,D,20091022,000000,239,240,231,234,6167,0
+XOMA.US,D,20091023,000000,234,235.4,228,229.6,5065,0
+XOMA.US,D,20091026,000000,234,240,228.4,229,5127,0
+XOMA.US,D,20091027,000000,232.4,235.4,213,219,11972,0
+XOMA.US,D,20091028,000000,218.6,221.6,210,214,6854,0
+XOMA.US,D,20091029,000000,219,222,204.8,213,6383,0
+XOMA.US,D,20091030,000000,210,222,201,204,8003,0
+XOMA.US,D,20091102,000000,202.6,210,195,201.2,5814,0
+XOMA.US,D,20091103,000000,210,215.4,198,208.2,12367,0
+XOMA.US,D,20091104,000000,216,222,210.8,213,6006,0
+XOMA.US,D,20091105,000000,219,222,213,222,3436,0
+XOMA.US,D,20091106,000000,225,233.4,223.8,228.6,8252,0
+XOMA.US,D,20091109,000000,237,240,210.6,213.6,11930,0
+XOMA.US,D,20091110,000000,210,213,201,211.8,8531,0
+XOMA.US,D,20091111,000000,213,213,204,210,3501,0
+XOMA.US,D,20091112,000000,204.2,211.4,204,210,2931,0
+XOMA.US,D,20091113,000000,213,218.4,209.2,213,5076,0
+XOMA.US,D,20091116,000000,216.8,217.6,207.6,214.4,4975,0
+XOMA.US,D,20091117,000000,213,222,213,217.6,3111,0
+XOMA.US,D,20091118,000000,228,244.4,223.6,240,18240,0
+XOMA.US,D,20091119,000000,243,243,234,237,7691,0
+XOMA.US,D,20091120,000000,210,228,210,221.8,8067,0
+XOMA.US,D,20091123,000000,219.6,222,213.2,219,4115,0
+XOMA.US,D,20091124,000000,219,219,210.8,219,2878,0
+XOMA.US,D,20091125,000000,222,222,216,218.4,2369,0
+XOMA.US,D,20091127,000000,204,219,204,213,2529,0
+XOMA.US,D,20091130,000000,216,225,210,225,4703,0
+XOMA.US,D,20091201,000000,219,225,210,225,4324,0
+XOMA.US,D,20091202,000000,218.4,224.6,217.6,222,2546,0
+XOMA.US,D,20091203,000000,222,224.8,218.2,219,2603,0
+XOMA.US,D,20091204,000000,222,224.8,214.8,215.8,2544,0
+XOMA.US,D,20091207,000000,216,220.6,210.4,211.4,2907,0
+XOMA.US,D,20091208,000000,213,216,198.6,213,6439,0
+XOMA.US,D,20091209,000000,213,222,210,210,4380,0
+XOMA.US,D,20091210,000000,218.2,218.2,210.4,210.4,2834,0
+XOMA.US,D,20091211,000000,213,213,207,208.6,2362,0
+XOMA.US,D,20091214,000000,210,210,204,210,4879,0
+XOMA.US,D,20091215,000000,210,210,207,207,2355,0
+XOMA.US,D,20091216,000000,210,210,204,204,2907,0
+XOMA.US,D,20091217,000000,202.4,204,195,199.6,4741,0
+XOMA.US,D,20091218,000000,201,202,190.6,192,5168,0
+XOMA.US,D,20091221,000000,192,203.6,189,197.6,6346,0
+XOMA.US,D,20091222,000000,207,216,205.6,207.6,13744,0
+XOMA.US,D,20091223,000000,211.4,213,201,207,5463,0
+XOMA.US,D,20091224,000000,211.4,211.4,204,204,1662,0
+XOMA.US,D,20091228,000000,204,216,204,212.2,13383,0
+XOMA.US,D,20091229,000000,209.6,211.4,204.2,210,2999,0
+XOMA.US,D,20091230,000000,210,211.6,199.8,207,7107,0
+XOMA.US,D,20091231,000000,202.4,209.6,201.2,209.6,6100,0
+XOMA.US,D,20100104,000000,210,210,204,210,2665,0
+XOMA.US,D,20100105,000000,207,211.2,204,207,3297,0
+XOMA.US,D,20100106,000000,209.4,211.2,205.8,208.6,5367,0
+XOMA.US,D,20100107,000000,210,211.8,207,208.4,4038,0
+XOMA.US,D,20100108,000000,210,212.4,207,209.4,5464,0
+XOMA.US,D,20100111,000000,210.8,213,210,213,5700,0
+XOMA.US,D,20100112,000000,213,232.4,210,214.4,31873,0
+XOMA.US,D,20100113,000000,219,222.6,211,218.8,10820,0
+XOMA.US,D,20100114,000000,218.8,219,214.8,216,4834,0
+XOMA.US,D,20100115,000000,219,219,210,214.4,6383,0
+XOMA.US,D,20100119,000000,216,219,210,210,6341,0
+XOMA.US,D,20100120,000000,210.8,214.4,208.6,209.4,7369,0
+XOMA.US,D,20100121,000000,208.8,212.4,204,205,5952,0
+XOMA.US,D,20100122,000000,210,210,198,198,7790,0
+XOMA.US,D,20100125,000000,204,209.6,201,201.4,5327,0
+XOMA.US,D,20100126,000000,204,206.4,199.8,200.4,3816,0
+XOMA.US,D,20100127,000000,201,204,190.8,198,7464,0
+XOMA.US,D,20100128,000000,198,198,190.2,191.2,5057,0
+XOMA.US,D,20100129,000000,197.6,198,184.8,184.8,5643,0
+XOMA.US,D,20100201,000000,192,194.6,184.8,194.6,3190,0
+XOMA.US,D,20100202,000000,131,136.4,120,127.6,175044,0
+XOMA.US,D,20100203,000000,131,138,129,135.6,57707,0
+XOMA.US,D,20100204,000000,137.8,138,123.4,128,33410,0
+XOMA.US,D,20100205,000000,130.6,133.4,122.8,125.6,18331,0
+XOMA.US,D,20100208,000000,132,132,126,129,10214,0
+XOMA.US,D,20100209,000000,135,135,124.4,124.4,13045,0
+XOMA.US,D,20100210,000000,128.6,128.6,122.4,123.4,10796,0
+XOMA.US,D,20100211,000000,126,126,121.6,124.6,7756,0
+XOMA.US,D,20100212,000000,124.4,129,123,128,8430,0
+XOMA.US,D,20100216,000000,132,141,130.2,138,20615,0
+XOMA.US,D,20100217,000000,141,144.6,138,139.4,14035,0
+XOMA.US,D,20100218,000000,144,144,135,138,11909,0
+XOMA.US,D,20100219,000000,138,139,135.4,136.8,7616,0
+XOMA.US,D,20100222,000000,144,144,139.6,141,12434,0
+XOMA.US,D,20100223,000000,141,142.2,135.4,138.6,6915,0
+XOMA.US,D,20100224,000000,138,141.8,135.4,136.6,6896,0
+XOMA.US,D,20100225,000000,138,141,135,141,6762,0
+XOMA.US,D,20100226,000000,142.2,145.6,139.2,142.8,9981,0
+XOMA.US,D,20100301,000000,143.8,147.8,141,147,11798,0
+XOMA.US,D,20100302,000000,153,168,147,164.6,39690,0
+XOMA.US,D,20100303,000000,168,173,144,153.4,33610,0
+XOMA.US,D,20100304,000000,156,156,148.4,150,9171,0
+XOMA.US,D,20100305,000000,154,154,150,151,10789,0
+XOMA.US,D,20100308,000000,159,167.6,156,165,22900,0
+XOMA.US,D,20100309,000000,168,168,156.8,168,17611,0
+XOMA.US,D,20100310,000000,168,168,159.6,165.6,7373,0
+XOMA.US,D,20100311,000000,165,171,159,167.6,17418,0
+XOMA.US,D,20100312,000000,186,186,161.4,168.6,38546,0
+XOMA.US,D,20100315,000000,171,178,166.4,170.6,21426,0
+XOMA.US,D,20100316,000000,171,173.8,165,165,8599,0
+XOMA.US,D,20100317,000000,162,165,153,158.4,14231,0
+XOMA.US,D,20100318,000000,156,160.2,153.6,157.6,6874,0
+XOMA.US,D,20100319,000000,159,159,153,157.6,7226,0
+XOMA.US,D,20100322,000000,156,161.4,153.8,161.4,7202,0
+XOMA.US,D,20100323,000000,162,165,160.6,164.2,7557,0
+XOMA.US,D,20100324,000000,165,177,165,177,12617,0
+XOMA.US,D,20100325,000000,178.6,180,168,169.6,11183,0
+XOMA.US,D,20100326,000000,171,179.6,168,179.6,6891,0
+XOMA.US,D,20100329,000000,180,180,171,180,9234,0
+XOMA.US,D,20100330,000000,177,179.6,171.4,174,6168,0
+XOMA.US,D,20100331,000000,173,180,171.2,171.4,5658,0
+XOMA.US,D,20100401,000000,178.4,178.8,172.6,174.2,4145,0
+XOMA.US,D,20100405,000000,177,180,174.2,180,6304,0
+XOMA.US,D,20100406,000000,177,178.6,175,175.6,4667,0
+XOMA.US,D,20100407,000000,174.2,177,174,174.4,6614,0
+XOMA.US,D,20100408,000000,175.6,180,171.6,179.6,6138,0
+XOMA.US,D,20100409,000000,180,194.4,177.2,183.2,20039,0
+XOMA.US,D,20100412,000000,192,205.4,189,204,24480,0
+XOMA.US,D,20100413,000000,238,247.6,225.2,238.2,71864,0
+XOMA.US,D,20100414,000000,249,252,213.6,224.2,52996,0
+XOMA.US,D,20100415,000000,237,237,204.2,214.2,23761,0
+XOMA.US,D,20100416,000000,219,222,207,217.6,12134,0
+XOMA.US,D,20100419,000000,219,219,205.6,214.2,22486,0
+XOMA.US,D,20100420,000000,233.4,234,216.6,219,21071,0
+XOMA.US,D,20100421,000000,214.4,222,213,216,6962,0
+XOMA.US,D,20100422,000000,215.4,215.4,208.8,212.8,9474,0
+XOMA.US,D,20100423,000000,210,213,205.8,210,8031,0
+XOMA.US,D,20100426,000000,216,216,207,209.6,11358,0
+XOMA.US,D,20100427,000000,210,213,198,198.6,11994,0
+XOMA.US,D,20100428,000000,198,203.8,196.6,202.4,7912,0
+XOMA.US,D,20100429,000000,206.8,206.8,195,198,6116,0
+XOMA.US,D,20100430,000000,201,208.4,198,198.4,16914,0
+XOMA.US,D,20100503,000000,206.8,210,201,204.8,5416,0
+XOMA.US,D,20100504,000000,207,207,198,199,6256,0
+XOMA.US,D,20100505,000000,198,204,194,203,8734,0
+XOMA.US,D,20100506,000000,207,207,168,180.6,12021,0
+XOMA.US,D,20100507,000000,171,177,154.2,160.6,21212,0
+XOMA.US,D,20100510,000000,174,179.4,168,172.8,8681,0
+XOMA.US,D,20100511,000000,171,171,165,169.2,4653,0
+XOMA.US,D,20100512,000000,172,180,167.2,174,10868,0
+XOMA.US,D,20100513,000000,177,180,174,174,4047,0
+XOMA.US,D,20100514,000000,180,180,168,169.8,4614,0
+XOMA.US,D,20100517,000000,171,174,168,174,4735,0
+XOMA.US,D,20100518,000000,174,177,169.2,171,3630,0
+XOMA.US,D,20100519,000000,168,171,159,164.4,7653,0
+XOMA.US,D,20100520,000000,159,161.8,150,153,9071,0
+XOMA.US,D,20100521,000000,150,162,147,162,10147,0
+XOMA.US,D,20100524,000000,158.2,162,149,150,5658,0
+XOMA.US,D,20100525,000000,150,153,144,147,8683,0
+XOMA.US,D,20100526,000000,153,157.6,135,135,19774,0
+XOMA.US,D,20100527,000000,135,137.6,123,129,23576,0
+XOMA.US,D,20100528,000000,133.2,135,129.2,132.4,11490,0
+XOMA.US,D,20100601,000000,135,144,135,139.4,7562,0
+XOMA.US,D,20100602,000000,141,161.4,139.4,151.6,9303,0
+XOMA.US,D,20100603,000000,154.4,155.8,142.8,142.8,5000,0
+XOMA.US,D,20100604,000000,144,148.4,141,143.6,2879,0
+XOMA.US,D,20100607,000000,150,150.2,137.6,137.6,9629,0
+XOMA.US,D,20100608,000000,144,144,132,132.4,5561,0
+XOMA.US,D,20100609,000000,129.6,135,126,129,6235,0
+XOMA.US,D,20100610,000000,132,134.4,126,129,3805,0
+XOMA.US,D,20100611,000000,131.8,136.4,129.2,133.2,3982,0
+XOMA.US,D,20100614,000000,135.4,138,133.6,135,3059,0
+XOMA.US,D,20100615,000000,139.4,147,138,147,3915,0
+XOMA.US,D,20100616,000000,147,147,135,141,5434,0
+XOMA.US,D,20100617,000000,150,156,141,144,8481,0
+XOMA.US,D,20100618,000000,147,150,144,149.2,4566,0
+XOMA.US,D,20100621,000000,147,150,135.4,142.4,6363,0
+XOMA.US,D,20100622,000000,143.6,143.6,135,135,3233,0
+XOMA.US,D,20100623,000000,135,138,130.6,132,3583,0
+XOMA.US,D,20100624,000000,124.4,132,124.4,127.8,5915,0
+XOMA.US,D,20100625,000000,127.8,129,123,126.8,5379,0
+XOMA.US,D,20100628,000000,129,135,129,132.2,3200,0
+XOMA.US,D,20100629,000000,130.6,130.8,123,123.4,5531,0
+XOMA.US,D,20100630,000000,123,132,123,124.2,3264,0
+XOMA.US,D,20100701,000000,126,127.6,114,121.6,8246,0
+XOMA.US,D,20100702,000000,126,126,117.6,118.4,2557,0
+XOMA.US,D,20100706,000000,118.4,120,114,114.6,6488,0
+XOMA.US,D,20100707,000000,114,115.6,108,109.4,7474,0
+XOMA.US,D,20100708,000000,108,111.6,108,110.4,5723,0
+XOMA.US,D,20100709,000000,110.4,114,108,111,5216,0
+XOMA.US,D,20100712,000000,114,117,111.2,112.2,2789,0
+XOMA.US,D,20100713,000000,116.4,117,111.2,115.6,5321,0
+XOMA.US,D,20100714,000000,116.8,121.4,116.6,118.8,5596,0
+XOMA.US,D,20100715,000000,120,120,117,117,2029,0
+XOMA.US,D,20100716,000000,117,119.8,116.6,117,4495,0
+XOMA.US,D,20100719,000000,120,120,112.4,114,3149,0
+XOMA.US,D,20100720,000000,114,114,108,111,5050,0
+XOMA.US,D,20100721,000000,114,114,102,104.8,10294,0
+XOMA.US,D,20100722,000000,108,108,100.6,107.8,5235,0
+XOMA.US,D,20100723,000000,105,108,94.6,101,17056,0
+XOMA.US,D,20100726,000000,102,105,99,101.2,12372,0
+XOMA.US,D,20100727,000000,103.8,103.8,90.6,94.2,14734,0
+XOMA.US,D,20100728,000000,99,99,88.6,88.8,18406,0
+XOMA.US,D,20100729,000000,96,99,89,90,21180,0
+XOMA.US,D,20100730,000000,93,93,88.2,88.2,14386,0
+XOMA.US,D,20100802,000000,90,93,85.6,86.8,20892,0
+XOMA.US,D,20100803,000000,90,90,82.8,83.2,18231,0
+XOMA.US,D,20100804,000000,90,118.4,85.6,96,140565,0
+XOMA.US,D,20100805,000000,101.4,101.4,85.8,87,77052,0
+XOMA.US,D,20100806,000000,87,89.4,78.4,87,37601,0
+XOMA.US,D,20100809,000000,90,90.6,81.4,89.4,25658,0
+XOMA.US,D,20100810,000000,84,87,82.4,84.6,14965,0
+XOMA.US,D,20100811,000000,84,84,80.4,81.6,20873,0
+XOMA.US,D,20100812,000000,84,84,79.6,81,10321,0
+XOMA.US,D,20100813,000000,75,80.6,75,77.6,16474,0
+XOMA.US,D,20100816,000000,78,85.6,78,82.6,13782,0
+XOMA.US,D,20100817,000000,87,88.2,82.8,84.4,14928,0
+XOMA.US,D,20100818,000000,79.8,79.8,71,73,8296,0
+XOMA.US,D,20100819,000000,71.2,72,65.6,66.6,13248,0
+XOMA.US,D,20100820,000000,65.6,66.8,60.4,64,20484,0
+XOMA.US,D,20100823,000000,63.4,66.2,61.6,62.6,15027,0
+XOMA.US,D,20100824,000000,61,61,55.8,56.8,35326,0
+XOMA.US,D,20100825,000000,55,56,49,53.8,38949,0
+XOMA.US,D,20100826,000000,53.2,56.4,52.4,52.6,16878,0
+XOMA.US,D,20100827,000000,53.8,60,52.8,58.6,17774,0
+XOMA.US,D,20100830,000000,59.2,59.2,55,55,12876,0
+XOMA.US,D,20100831,000000,59,59,55.2,57.8,9527,0
+XOMA.US,D,20100901,000000,59.2,59.2,56.6,57.4,10071,0
+XOMA.US,D,20100902,000000,57.6,58.4,57,57.6,9923,0
+XOMA.US,D,20100903,000000,58.4,59.4,57.4,58.4,8985,0
+XOMA.US,D,20100907,000000,58.4,71.2,58.2,65.2,37649,0
+XOMA.US,D,20100908,000000,66.8,68,61.4,63,18747,0
+XOMA.US,D,20100909,000000,64.2,66.4,63.4,65.2,10090,0
+XOMA.US,D,20100910,000000,65.8,67.8,64.8,66,14650,0
+XOMA.US,D,20100913,000000,66.2,67.2,64.8,66,8129,0
+XOMA.US,D,20100914,000000,66.6,66.6,64.8,66,7839,0
+XOMA.US,D,20100915,000000,67.4,67.6,64,64.8,9871,0
+XOMA.US,D,20100916,000000,64.2,65,61.4,64,7178,0
+XOMA.US,D,20100917,000000,65,65,60.6,60.6,9346,0
+XOMA.US,D,20100920,000000,60.6,62,58.4,59.8,10406,0
+XOMA.US,D,20100921,000000,59,59.6,57.6,58.6,7835,0
+XOMA.US,D,20100922,000000,56.6,58,56.4,56.8,5035,0
+XOMA.US,D,20100923,000000,56.8,60,55.4,60,8868,0
+XOMA.US,D,20100924,000000,60,61,58.6,60,7176,0
+XOMA.US,D,20100927,000000,62,62.4,58,61.4,5836,0
+XOMA.US,D,20100928,000000,61.8,66.8,60.8,65.2,16478,0
+XOMA.US,D,20100929,000000,65.2,67.8,63,63,11547,0
+XOMA.US,D,20100930,000000,63.4,63.4,60.6,61,6373,0
+XOMA.US,D,20101001,000000,63,63,60.8,61.4,4786,0
+XOMA.US,D,20101004,000000,61.2,65,61.2,65,6525,0
+XOMA.US,D,20101005,000000,66,67,63.4,66.6,9146,0
+XOMA.US,D,20101006,000000,66.8,67.8,65.8,66.6,6093,0
+XOMA.US,D,20101007,000000,66.6,68,62,66,13694,0
+XOMA.US,D,20101008,000000,65.4,65.4,62.8,63,6298,0
+XOMA.US,D,20101011,000000,65.4,65.4,63.2,64,5735,0
+XOMA.US,D,20101012,000000,63.6,66,63.2,66,6465,0
+XOMA.US,D,20101013,000000,66,67,64,65.4,7207,0
+XOMA.US,D,20101014,000000,66,66,64,64.8,5317,0
+XOMA.US,D,20101015,000000,65.8,65.8,62,63,7814,0
+XOMA.US,D,20101018,000000,62.6,63,61.6,62,7291,0
+XOMA.US,D,20101019,000000,61.6,61.6,59.6,60.6,9860,0
+XOMA.US,D,20101020,000000,60.4,60.4,58.6,58.8,13975,0
+XOMA.US,D,20101021,000000,59.2,59.4,57.6,58,7189,0
+XOMA.US,D,20101022,000000,58.4,59.2,57.6,57.8,5893,0
+XOMA.US,D,20101025,000000,58.2,59,56,56.8,8142,0
+XOMA.US,D,20101026,000000,56.2,56.2,55,55.6,6946,0
+XOMA.US,D,20101027,000000,54,54,49,50.6,57335,0
+XOMA.US,D,20101028,000000,50.6,50.6,46.4,47,27890,0
+XOMA.US,D,20101029,000000,47.2,48,45,46.2,18224,0
+XOMA.US,D,20101101,000000,47,50.4,46.6,48.2,26252,0
+XOMA.US,D,20101102,000000,47.8,48.2,46.6,46.8,35557,0
+XOMA.US,D,20101103,000000,47.2,48.2,46.8,47.6,6610,0
+XOMA.US,D,20101104,000000,47.6,49.6,47.6,47.8,18853,0
+XOMA.US,D,20101105,000000,48.6,54,48.6,52.6,16464,0
+XOMA.US,D,20101108,000000,53.2,53.4,48,48.4,33445,0
+XOMA.US,D,20101109,000000,49.2,53,48.6,49,30645,0
+XOMA.US,D,20101110,000000,51,51.2,49,51,18324,0
+XOMA.US,D,20101111,000000,51.6,51.6,48.8,49.8,9630,0
+XOMA.US,D,20101112,000000,49.6,49.6,48.4,49.2,7310,0
+XOMA.US,D,20101115,000000,49.2,49.4,48.4,48.8,6825,0
+XOMA.US,D,20101116,000000,48.4,48.4,46,46.8,12468,0
+XOMA.US,D,20101117,000000,46.4,48,46,47.2,6552,0
+XOMA.US,D,20101118,000000,47.6,48.6,47.2,48,17351,0
+XOMA.US,D,20101119,000000,48,48.8,45.8,47.8,33216,0
+XOMA.US,D,20101122,000000,48,48.6,46,46.4,17322,0
+XOMA.US,D,20101123,000000,46.2,47.2,45.4,46.6,11222,0
+XOMA.US,D,20101124,000000,46.6,47.6,46,46.8,7343,0
+XOMA.US,D,20101126,000000,46.2,47.8,46,47.2,3419,0
+XOMA.US,D,20101129,000000,45.8,46.6,45,45.6,10940,0
+XOMA.US,D,20101130,000000,45.2,48.8,44.8,47.6,17215,0
+XOMA.US,D,20101201,000000,47.8,48.2,46,46.8,10029,0
+XOMA.US,D,20101202,000000,47,48,46.4,46.8,8037,0
+XOMA.US,D,20101203,000000,47.2,48,46.4,46.8,7018,0
+XOMA.US,D,20101206,000000,47,48.6,47,47.6,11047,0
+XOMA.US,D,20101207,000000,47.6,48.4,47.2,47.6,5688,0
+XOMA.US,D,20101208,000000,47.4,49,46.4,46.4,10617,0
+XOMA.US,D,20101209,000000,47,47.2,46,47,10560,0
+XOMA.US,D,20101210,000000,47.4,48,46.2,47,8246,0
+XOMA.US,D,20101213,000000,47.6,48,47,47,7836,0
+XOMA.US,D,20101214,000000,46.8,48.2,46.6,48.2,10054,0
+XOMA.US,D,20101215,000000,48.2,48.2,46.6,47,11184,0
+XOMA.US,D,20101216,000000,47.6,49.4,46.2,47.6,46452,0
+XOMA.US,D,20101217,000000,47.6,48,46.6,48,18541,0
+XOMA.US,D,20101220,000000,48,48.2,47.6,47.6,24194,0
+XOMA.US,D,20101221,000000,48,85,47.8,81,592703,0
+XOMA.US,D,20101222,000000,77.6,96.6,72,90,508749,0
+XOMA.US,D,20101223,000000,90.8,149.6,88,143.2,1612010,0
+XOMA.US,D,20101227,000000,136.6,145,120,122.8,929852,0
+XOMA.US,D,20101228,000000,120.6,120.6,94.2,95,1135886,0
+XOMA.US,D,20101229,000000,96.4,107,92.6,102,612724,0
+XOMA.US,D,20101230,000000,106,116.8,102,106.6,533485,0
+XOMA.US,D,20101231,000000,108.2,108.2,102.6,102.6,166410,0
+XOMA.US,D,20110103,000000,103.6,112.8,103.4,106,204621,0
+XOMA.US,D,20110104,000000,123,154.2,122.2,146,2453957,0
+XOMA.US,D,20110105,000000,143.2,149.8,132.4,133.4,778094,0
+XOMA.US,D,20110106,000000,139.4,144,135.2,135.6,458864,0
+XOMA.US,D,20110107,000000,122.8,126.6,115.6,116.6,698555,0
+XOMA.US,D,20110110,000000,118.2,122.4,111.6,115.8,276410,0
+XOMA.US,D,20110111,000000,119.6,119.8,110.6,114.4,197420,0
+XOMA.US,D,20110112,000000,116.6,121.6,113.8,117.6,207394,0
+XOMA.US,D,20110113,000000,119,119.6,114,114.8,92315,0
+XOMA.US,D,20110114,000000,115.6,116.6,114.4,115.8,51121,0
+XOMA.US,D,20110118,000000,116,122.2,114,119,164130,0
+XOMA.US,D,20110119,000000,118.4,119.6,115.6,116.2,82791,0
+XOMA.US,D,20110120,000000,117.2,118.8,114.2,117.2,94938,0
+XOMA.US,D,20110121,000000,118.8,118.8,115.4,116.4,62425,0
+XOMA.US,D,20110124,000000,117.2,117.4,114.4,114.8,46073,0
+XOMA.US,D,20110125,000000,114.4,115.4,112,115.4,82413,0
+XOMA.US,D,20110126,000000,116.6,116.6,114.2,114.8,43665,0
+XOMA.US,D,20110127,000000,114.4,115.2,112.6,113.2,40504,0
+XOMA.US,D,20110128,000000,114,114,110.6,111.4,55738,0
+XOMA.US,D,20110131,000000,111.4,115,109,109.8,72577,0
+XOMA.US,D,20110201,000000,109,110.2,104.2,106.6,105388,0
+XOMA.US,D,20110202,000000,107,107.4,105.4,106.6,40709,0
+XOMA.US,D,20110203,000000,106,106.2,101.8,101.8,78345,0
+XOMA.US,D,20110204,000000,102.4,103,100.2,100.8,40606,0
+XOMA.US,D,20110207,000000,100.8,113,100.8,105.8,144478,0
+XOMA.US,D,20110208,000000,105.4,107,102.4,104.4,54710,0
+XOMA.US,D,20110209,000000,105.2,105.2,101,101.2,40925,0
+XOMA.US,D,20110210,000000,101.4,104.8,99.4,103,60068,0
+XOMA.US,D,20110211,000000,104,104,101.4,102.6,26459,0
+XOMA.US,D,20110214,000000,99,102.6,98.4,101.4,48101,0
+XOMA.US,D,20110215,000000,100.4,103.2,99,100,34236,0
+XOMA.US,D,20110216,000000,100,100.2,97.8,98,33697,0
+XOMA.US,D,20110217,000000,98,112.4,96.2,106.8,119665,0
+XOMA.US,D,20110218,000000,108.2,112.4,102,102.8,112940,0
+XOMA.US,D,20110222,000000,100.4,106.2,99.4,101.4,58013,0
+XOMA.US,D,20110223,000000,102.6,102.6,98.4,100,35155,0
+XOMA.US,D,20110224,000000,99.8,103.4,97.2,97.2,39726,0
+XOMA.US,D,20110225,000000,99.8,101.6,98.4,100.4,32407,0
+XOMA.US,D,20110228,000000,100.4,105.6,100.4,104.6,36014,0
+XOMA.US,D,20110301,000000,107.4,108.8,102.4,103.6,42898,0
+XOMA.US,D,20110302,000000,104,106.8,102.2,104.6,25224,0
+XOMA.US,D,20110303,000000,106.4,106.4,101,102.4,37736,0
+XOMA.US,D,20110304,000000,102.4,104,100,102.4,24800,0
+XOMA.US,D,20110307,000000,102.4,103.8,101,103,27607,0
+XOMA.US,D,20110308,000000,102.8,104,101.2,103,15594,0
+XOMA.US,D,20110309,000000,100.8,102.8,100,101,24253,0
+XOMA.US,D,20110310,000000,100,103,98,100,29433,0
+XOMA.US,D,20110311,000000,99.8,99.8,91,97.2,49510,0
+XOMA.US,D,20110314,000000,96,97,92.6,93.8,36252,0
+XOMA.US,D,20110315,000000,91.4,91.6,87.2,88.6,47341,0
+XOMA.US,D,20110316,000000,89,94.2,88.2,90.8,35245,0
+XOMA.US,D,20110317,000000,91.4,93.6,90.4,92,24017,0
+XOMA.US,D,20110318,000000,93,93,89.2,90.2,29086,0
+XOMA.US,D,20110321,000000,92.2,95.4,91.4,94.8,23000,0
+XOMA.US,D,20110322,000000,95.6,100.6,93.8,100.4,73267,0
+XOMA.US,D,20110323,000000,66.4,73.6,60.6,70.4,313855,0
+XOMA.US,D,20110324,000000,70.2,70.6,63.6,65.8,134212,0
+XOMA.US,D,20110325,000000,65.6,68,64,65.8,74377,0
+XOMA.US,D,20110328,000000,65.2,65.8,60.6,61.2,87239,0
+XOMA.US,D,20110329,000000,61.8,61.8,55.4,58.2,143194,0
+XOMA.US,D,20110330,000000,58,59.4,57,58.2,53631,0
+XOMA.US,D,20110331,000000,58.4,58.6,55.6,55.8,47607,0
+XOMA.US,D,20110401,000000,55.8,59.6,53.6,59.6,80627,0
+XOMA.US,D,20110404,000000,59.8,60.8,56.8,57.2,43281,0
+XOMA.US,D,20110405,000000,56.8,58.4,56.2,57.4,27609,0
+XOMA.US,D,20110406,000000,57.6,59.6,57,59.6,23060,0
+XOMA.US,D,20110407,000000,60,69.8,60,66.4,272046,0
+XOMA.US,D,20110408,000000,69.4,69.6,59.8,60,98981,0
+XOMA.US,D,20110411,000000,60.2,63.6,60,60.8,38052,0
+XOMA.US,D,20110412,000000,60.8,61,58.2,60.2,32336,0
+XOMA.US,D,20110413,000000,61.6,61.6,59.6,59.6,20527,0
+XOMA.US,D,20110414,000000,59.6,62.6,59.6,62.6,25572,0
+XOMA.US,D,20110415,000000,62.8,64.6,60.4,61,30739,0
+XOMA.US,D,20110418,000000,60.2,60.8,57.8,58,32515,0
+XOMA.US,D,20110419,000000,58.4,61,58,60.8,21028,0
+XOMA.US,D,20110420,000000,60.8,61,58.6,59.6,21866,0
+XOMA.US,D,20110421,000000,59.8,60.8,58.6,60.2,27234,0
+XOMA.US,D,20110425,000000,60,62.6,59,60.2,27159,0
+XOMA.US,D,20110426,000000,60.6,61.4,59.4,60,23159,0
+XOMA.US,D,20110427,000000,60,60.2,58.8,59.6,11979,0
+XOMA.US,D,20110428,000000,59.6,61.4,58.8,60.2,18625,0
+XOMA.US,D,20110429,000000,60.2,60.2,59.2,59.6,10672,0
+XOMA.US,D,20110502,000000,60.4,60.4,58.8,59,16597,0
+XOMA.US,D,20110503,000000,59.2,59.2,57.2,58.2,22445,0
+XOMA.US,D,20110504,000000,58,58.2,55.4,55.4,26091,0
+XOMA.US,D,20110505,000000,55.6,61.4,55.4,58.2,34214,0
+XOMA.US,D,20110506,000000,60.4,63,59.2,61,42439,0
+XOMA.US,D,20110509,000000,61.2,62.8,60.4,60.6,32773,0
+XOMA.US,D,20110510,000000,60.6,63.4,60.2,62.4,28192,0
+XOMA.US,D,20110511,000000,62.4,62.4,60,60.8,11396,0
+XOMA.US,D,20110512,000000,60.8,61.4,59,61,14549,0
+XOMA.US,D,20110513,000000,60.8,61.6,60,61,11901,0
+XOMA.US,D,20110516,000000,61,63,59.4,59.8,17849,0
+XOMA.US,D,20110517,000000,59.4,60.4,58.2,60.2,11027,0
+XOMA.US,D,20110518,000000,60.4,61.6,60,61.4,13512,0
+XOMA.US,D,20110519,000000,60.8,62,59.4,59.6,11687,0
+XOMA.US,D,20110520,000000,59.4,60.4,58.4,59,9810,0
+XOMA.US,D,20110523,000000,58.2,58.6,57.4,57.8,13144,0
+XOMA.US,D,20110524,000000,57.8,59,57.6,58,12266,0
+XOMA.US,D,20110525,000000,58,60.4,58,60.4,14547,0
+XOMA.US,D,20110526,000000,60.2,63,59.8,60.6,23938,0
+XOMA.US,D,20110527,000000,60,61,59.6,60.6,8103,0
+XOMA.US,D,20110531,000000,60.8,61.6,59.8,60.8,13406,0
+XOMA.US,D,20110601,000000,60.4,61.4,59,59,10856,0
+XOMA.US,D,20110602,000000,59.4,61.6,59.4,60.4,20767,0
+XOMA.US,D,20110603,000000,60,61.4,59.2,59.6,9127,0
+XOMA.US,D,20110606,000000,60,60,57.6,58.6,10417,0
+XOMA.US,D,20110607,000000,59.2,59.8,57.6,58,7396,0
+XOMA.US,D,20110608,000000,58,58.8,56.8,56.8,12106,0
+XOMA.US,D,20110609,000000,56.8,57.4,56.2,56.8,14243,0
+XOMA.US,D,20110610,000000,57,57.2,55,56.4,21464,0
+XOMA.US,D,20110613,000000,56.4,57,47.8,50.4,32067,0
+XOMA.US,D,20110614,000000,50.4,52.2,48.4,48.6,21528,0
+XOMA.US,D,20110615,000000,47.6,52,47.6,48,26499,0
+XOMA.US,D,20110616,000000,48.2,49.8,46,46.6,27677,0
+XOMA.US,D,20110617,000000,47,47.8,46,47.2,16779,0
+XOMA.US,D,20110620,000000,47.4,47.4,44.6,45.4,27220,0
+XOMA.US,D,20110621,000000,45.8,46.8,45,46,17926,0
+XOMA.US,D,20110622,000000,46.2,47,45.2,45.4,17863,0
+XOMA.US,D,20110623,000000,45.2,45.2,43.4,45.2,11936,0
+XOMA.US,D,20110624,000000,45.4,45.8,44.8,44.8,16555,0
+XOMA.US,D,20110627,000000,47,62.4,46,51.8,223358,0
+XOMA.US,D,20110628,000000,52.8,53.4,47.6,48.6,111111,0
+XOMA.US,D,20110629,000000,49,49,46.6,47.2,42374,0
+XOMA.US,D,20110630,000000,47.6,47.6,45.6,47,38674,0
+XOMA.US,D,20110701,000000,47,47.6,46,47,29941,0
+XOMA.US,D,20110705,000000,47.2,48.6,46.6,47.4,38433,0
+XOMA.US,D,20110706,000000,47,47.6,46,46.6,13951,0
+XOMA.US,D,20110707,000000,46.6,48.2,46,47.2,37799,0
+XOMA.US,D,20110708,000000,47,47.2,46.2,47,10331,0
+XOMA.US,D,20110711,000000,47.4,47.4,44.6,45.2,24204,0
+XOMA.US,D,20110712,000000,45,46.2,44,45.6,21001,0
+XOMA.US,D,20110713,000000,45.2,48.6,44.4,48.2,45313,0
+XOMA.US,D,20110714,000000,48.2,49,45.6,46.6,21518,0
+XOMA.US,D,20110715,000000,46.6,47.4,45.6,46.4,8192,0
+XOMA.US,D,20110718,000000,46.4,46.6,45.2,45.2,12298,0
+XOMA.US,D,20110719,000000,45.4,45.8,44.6,45.2,11659,0
+XOMA.US,D,20110720,000000,45.2,45.8,43.8,44.4,39342,0
+XOMA.US,D,20110721,000000,44.4,46,43.8,45.4,17605,0
+XOMA.US,D,20110722,000000,45.6,46.4,44.6,44.6,10057,0
+XOMA.US,D,20110725,000000,44.6,46.4,44.6,45.2,12041,0
+XOMA.US,D,20110726,000000,45.8,45.8,44,44,13577,0
+XOMA.US,D,20110727,000000,44.2,45.8,43.6,44.4,26210,0
+XOMA.US,D,20110728,000000,44,44.8,44,44.2,9803,0
+XOMA.US,D,20110729,000000,44.2,44.2,42.4,44,15420,0
+XOMA.US,D,20110801,000000,44.8,45,44,44.4,8460,0
+XOMA.US,D,20110802,000000,44.2,44.2,41.4,41.6,16252,0
+XOMA.US,D,20110803,000000,42,42.4,38.4,42,28496,0
+XOMA.US,D,20110804,000000,42,42,37,37.6,25736,0
+XOMA.US,D,20110805,000000,38.4,40.2,33,34.2,29721,0
+XOMA.US,D,20110808,000000,32.6,32.6,29,29.6,38799,0
+XOMA.US,D,20110809,000000,29.8,31.8,29.2,31,28116,0
+XOMA.US,D,20110810,000000,30.4,31,27.6,28.4,37316,0
+XOMA.US,D,20110811,000000,28.8,29.8,27.6,29,23112,0
+XOMA.US,D,20110812,000000,29.6,44,29,40,142625,0
+XOMA.US,D,20110815,000000,43.2,45.6,40.2,42,53539,0
+XOMA.US,D,20110816,000000,42,48.2,42,45.2,99442,0
+XOMA.US,D,20110817,000000,45.6,46.4,41.4,42.6,50692,0
+XOMA.US,D,20110818,000000,41.6,41.6,35.4,38.2,29185,0
+XOMA.US,D,20110819,000000,36.4,39.2,36.4,38.2,15016,0
+XOMA.US,D,20110822,000000,38.6,39.4,35,35,22813,0
+XOMA.US,D,20110823,000000,35.6,37.2,34,36.2,12366,0
+XOMA.US,D,20110824,000000,36.2,36.4,33.8,34.6,15441,0
+XOMA.US,D,20110825,000000,34.6,37.8,34.6,37.6,20542,0
+XOMA.US,D,20110826,000000,38,38,36,37,8287,0
+XOMA.US,D,20110829,000000,37.4,41,36.6,40.6,17305,0
+XOMA.US,D,20110830,000000,41,42,39.6,41.2,13079,0
+XOMA.US,D,20110831,000000,41.8,42,36,39.2,20724,0
+XOMA.US,D,20110901,000000,39,40.8,38.2,39.4,7423,0
+XOMA.US,D,20110902,000000,37.8,39,36.4,37.2,12041,0
+XOMA.US,D,20110906,000000,35.8,38.8,35,37.2,11347,0
+XOMA.US,D,20110907,000000,38,39.8,37.8,39,7662,0
+XOMA.US,D,20110908,000000,39,40.6,37.6,37.8,11142,0
+XOMA.US,D,20110909,000000,37,38.6,36.8,37.2,8054,0
+XOMA.US,D,20110912,000000,36,38.2,36,38.2,5103,0
+XOMA.US,D,20110913,000000,37,39,37,38.2,5045,0
+XOMA.US,D,20110914,000000,38.2,39,37.8,38.4,8062,0
+XOMA.US,D,20110915,000000,38.6,40.6,38,40.2,15066,0
+XOMA.US,D,20110916,000000,40,45.4,38.6,43.6,55774,0
+XOMA.US,D,20110919,000000,41.8,42,39.6,40.6,9063,0
+XOMA.US,D,20110920,000000,40.4,41.2,39.6,40.2,7862,0
+XOMA.US,D,20110921,000000,39.8,41.2,38.8,39.2,7737,0
+XOMA.US,D,20110922,000000,38,38.2,36.8,37.2,10552,0
+XOMA.US,D,20110923,000000,37,37.6,36,37,17295,0
+XOMA.US,D,20110926,000000,36.8,37,34.6,36.2,14307,0
+XOMA.US,D,20110927,000000,36.4,37.4,36.2,37.2,13211,0
+XOMA.US,D,20110928,000000,37,37.4,34.6,35.2,7193,0
+XOMA.US,D,20110929,000000,36.4,36.4,33.2,34,6829,0
+XOMA.US,D,20110930,000000,33.2,35,32.6,35,10550,0
+XOMA.US,D,20111003,000000,35.2,35.4,30,30.8,16823,0
+XOMA.US,D,20111004,000000,31,32,29.6,32,10504,0
+XOMA.US,D,20111005,000000,32,36.8,32,36.6,20490,0
+XOMA.US,D,20111006,000000,36.6,37.2,35.4,36.2,9642,0
+XOMA.US,D,20111007,000000,36.8,36.8,34.8,35.2,5843,0
+XOMA.US,D,20111010,000000,35,36.8,34,36,7659,0
+XOMA.US,D,20111011,000000,35.4,36.2,35,35.8,5837,0
+XOMA.US,D,20111012,000000,36,36,33,34.4,22973,0
+XOMA.US,D,20111013,000000,36,36,33.6,34.4,11031,0
+XOMA.US,D,20111014,000000,34.6,34.8,33.4,33.4,9997,0
+XOMA.US,D,20111017,000000,33.4,34.4,33.2,33.6,4783,0
+XOMA.US,D,20111018,000000,33.4,34.4,33,34,9103,0
+XOMA.US,D,20111019,000000,34.4,34.4,33.6,33.8,7596,0
+XOMA.US,D,20111020,000000,34.4,34.4,33,33.6,3623,0
+XOMA.US,D,20111021,000000,33.6,35.2,33.2,33.4,11445,0
+XOMA.US,D,20111024,000000,34,34.4,33,34.4,10496,0
+XOMA.US,D,20111025,000000,34.4,34.4,33.2,33.6,4658,0
+XOMA.US,D,20111026,000000,34.4,35.2,33.2,33.6,24556,0
+XOMA.US,D,20111027,000000,34.2,34.4,33.2,33.8,15719,0
+XOMA.US,D,20111028,000000,33.8,34.6,33.4,34.2,13117,0
+XOMA.US,D,20111031,000000,34,34.4,32.6,33,9844,0
+XOMA.US,D,20111101,000000,32.8,32.8,31.4,31.6,12155,0
+XOMA.US,D,20111102,000000,32.4,34,31.2,33.4,13018,0
+XOMA.US,D,20111103,000000,33.6,33.8,32.2,32.8,4240,0
+XOMA.US,D,20111104,000000,32.8,33.6,32.2,33.4,7037,0
+XOMA.US,D,20111107,000000,33,33.4,32.6,33,3271,0
+XOMA.US,D,20111108,000000,32.6,33.2,32.2,32.4,5207,0
+XOMA.US,D,20111109,000000,32.2,32.8,31.2,31.2,4835,0
+XOMA.US,D,20111110,000000,33,33,31.2,32,3596,0
+XOMA.US,D,20111111,000000,32,32.6,31.2,31.6,4597,0
+XOMA.US,D,20111114,000000,32.4,33.8,32.2,32.6,19047,0
+XOMA.US,D,20111115,000000,32,32.6,31.2,31.8,16337,0
+XOMA.US,D,20111116,000000,31.8,32.2,30.4,30.6,16549,0
+XOMA.US,D,20111117,000000,30.4,31,29.6,30,9216,0
+XOMA.US,D,20111118,000000,29.8,31,29.6,30.4,5088,0
+XOMA.US,D,20111121,000000,30,30,28.4,29.4,11225,0
+XOMA.US,D,20111122,000000,29,29.4,28,28.8,5452,0
+XOMA.US,D,20111123,000000,28.2,28.4,27.2,27.6,5776,0
+XOMA.US,D,20111125,000000,28,30.8,28,30.8,8431,0
+XOMA.US,D,20111128,000000,31.4,32.6,31.4,31.8,20770,0
+XOMA.US,D,20111129,000000,31.4,31.8,31,31.4,9346,0
+XOMA.US,D,20111130,000000,30.6,31.4,29,29,20900,0
+XOMA.US,D,20111201,000000,29,30.6,29,29.8,4786,0
+XOMA.US,D,20111202,000000,30.4,30.8,29.4,29.6,6968,0
+XOMA.US,D,20111205,000000,31,32,30.2,30.4,11096,0
+XOMA.US,D,20111206,000000,30.2,31,29.8,30.2,6731,0
+XOMA.US,D,20111207,000000,30,30.2,29.8,30,12409,0
+XOMA.US,D,20111208,000000,30,30.2,28.6,29,5923,0
+XOMA.US,D,20111209,000000,29.2,30.6,28.6,29.8,5325,0
+XOMA.US,D,20111212,000000,29,30,29,29.6,3684,0
+XOMA.US,D,20111213,000000,29.8,29.8,28.2,28.6,7401,0
+XOMA.US,D,20111214,000000,28.4,28.8,24,25.2,36100,0
+XOMA.US,D,20111215,000000,26,26.4,23.4,24.4,6088,0
+XOMA.US,D,20111216,000000,24.4,25.6,22.6,23,21769,0
+XOMA.US,D,20111219,000000,23.6,23.8,21.4,22,11405,0
+XOMA.US,D,20111220,000000,22,23.2,20.8,22.2,13677,0
+XOMA.US,D,20111221,000000,23.4,24.8,22.2,23.4,20566,0
+XOMA.US,D,20111222,000000,23.6,24.6,23,23.8,10149,0
+XOMA.US,D,20111223,000000,23.4,24.8,23.2,24.8,14540,0
+XOMA.US,D,20111227,000000,25.2,25.2,22.6,23.2,10297,0
+XOMA.US,D,20111228,000000,23.2,23.6,22.2,22.8,12317,0
+XOMA.US,D,20111229,000000,22.4,23.4,22.2,23,14612,0
+XOMA.US,D,20111230,000000,22.6,23.2,22.26,23,16883,0
+XOMA.US,D,20120103,000000,22.4,25.8,22.4,25,20028,0
+XOMA.US,D,20120104,000000,24.4,25,23.4,24.8,10975,0
+XOMA.US,D,20120105,000000,24.2,27.6,22.8,25,21876,0
+XOMA.US,D,20120106,000000,25.2,25.6,24.6,25.6,10267,0
+XOMA.US,D,20120109,000000,25.4,28.4,25.4,27.8,24283,0
+XOMA.US,D,20120110,000000,28.4,28.4,27,28.2,15100,0
+XOMA.US,D,20120111,000000,28.4,32.4,28,31.4,27334,0
+XOMA.US,D,20120112,000000,31.8,37,31.8,36.8,36299,0
+XOMA.US,D,20120113,000000,36.8,36.8,32,34.2,24567,0
+XOMA.US,D,20120117,000000,34.4,34.8,32.4,33.6,12701,0
+XOMA.US,D,20120118,000000,35.8,37.8,33.4,34,44590,0
+XOMA.US,D,20120119,000000,33.4,34.2,32.2,33,17926,0
+XOMA.US,D,20120120,000000,32.2,33.4,32.2,33.2,8570,0
+XOMA.US,D,20120123,000000,33,33.8,32.6,32.8,7980,0
+XOMA.US,D,20120124,000000,33.2,33.2,31.2,31.4,11659,0
+XOMA.US,D,20120125,000000,31,31.8,29,29.4,19008,0
+XOMA.US,D,20120126,000000,29.8,29.8,28,28.4,23634,0
+XOMA.US,D,20120127,000000,28,28.4,26.8,27.8,18016,0
+XOMA.US,D,20120130,000000,28,28.4,27.4,27.8,16669,0
+XOMA.US,D,20120131,000000,28.2,28.8,27.8,27.8,17571,0
+XOMA.US,D,20120201,000000,28.4,29.4,28,28.4,53800,0
+XOMA.US,D,20120202,000000,27.4,28.2,26.6,26.8,41592,0
+XOMA.US,D,20120203,000000,27,27.6,26.2,26.8,26262,0
+XOMA.US,D,20120206,000000,27.4,33.8,27,32.6,94472,0
+XOMA.US,D,20120207,000000,33.6,34.8,30.2,30.6,50739,0
+XOMA.US,D,20120208,000000,31,32.6,30.8,31.6,17233,0
+XOMA.US,D,20120209,000000,31.8,32.4,31,31.8,11660,0
+XOMA.US,D,20120210,000000,32,32,30.4,30.6,12247,0
+XOMA.US,D,20120213,000000,32.6,32.6,30.8,31.2,14663,0
+XOMA.US,D,20120214,000000,31.4,31.6,30,30,9297,0
+XOMA.US,D,20120215,000000,30.8,31.2,30.2,30.8,8118,0
+XOMA.US,D,20120216,000000,31.2,31.4,30.8,31.4,5852,0
+XOMA.US,D,20120217,000000,31,31.4,30.6,31,9092,0
+XOMA.US,D,20120221,000000,31,31.2,30,30,7606,0
+XOMA.US,D,20120222,000000,29.8,30,27,28.8,15462,0
+XOMA.US,D,20120223,000000,28.6,30.8,28.4,30,7666,0
+XOMA.US,D,20120224,000000,30,30,29.6,29.6,5095,0
+XOMA.US,D,20120227,000000,29.8,31,28.8,31,9147,0
+XOMA.US,D,20120228,000000,32.4,32.4,30.2,31.2,15913,0
+XOMA.US,D,20120229,000000,31.2,31.4,30.2,30.2,6355,0
+XOMA.US,D,20120301,000000,30.2,31.2,30.2,30.2,5460,0
+XOMA.US,D,20120302,000000,30.6,30.6,30,30,7225,0
+XOMA.US,D,20120305,000000,30,30,29,29,10958,0
+XOMA.US,D,20120306,000000,31.6,39,31.2,37.4,463106,0
+XOMA.US,D,20120307,000000,36.8,37,32.8,36.6,91487,0
+XOMA.US,D,20120308,000000,39.6,41,36.8,37,108170,0
+XOMA.US,D,20120309,000000,37.2,38.6,35.4,37.2,39702,0
+XOMA.US,D,20120312,000000,37.2,37.4,35.8,37,22979,0
+XOMA.US,D,20120313,000000,37.2,39,36.4,37.6,39111,0
+XOMA.US,D,20120314,000000,40,40.8,37.8,39.2,65829,0
+XOMA.US,D,20120315,000000,38.6,43.6,38,42,61448,0
+XOMA.US,D,20120316,000000,41,47.8,41,46,106809,0
+XOMA.US,D,20120319,000000,48,49.8,46.2,47,94103,0
+XOMA.US,D,20120320,000000,48,48.2,44,46.4,31627,0
+XOMA.US,D,20120321,000000,45.8,47.4,45.6,46.8,23046,0
+XOMA.US,D,20120322,000000,46.8,46.8,43.6,44.4,51695,0
+XOMA.US,D,20120323,000000,44.4,45.4,43.8,43.8,22721,0
+XOMA.US,D,20120326,000000,44.4,48.2,44,47.4,45460,0
+XOMA.US,D,20120327,000000,49.8,58.6,48,54.6,213718,0
+XOMA.US,D,20120328,000000,55,55.6,50.6,51.8,97272,0
+XOMA.US,D,20120329,000000,51.8,54.2,50.4,53.6,39755,0
+XOMA.US,D,20120330,000000,55,56.2,54,55.4,103012,0
+XOMA.US,D,20120402,000000,55.2,57.4,53,55.2,91301,0
+XOMA.US,D,20120403,000000,55.2,56.2,53.2,55,31837,0
+XOMA.US,D,20120404,000000,55,55,52,54,34191,0
+XOMA.US,D,20120405,000000,53.6,55.6,52.2,55,14704,0
+XOMA.US,D,20120409,000000,52.8,54,51.8,53,35511,0
+XOMA.US,D,20120410,000000,53,53,48.4,50,57199,0
+XOMA.US,D,20120411,000000,51.8,53.6,50.8,52.4,28122,0
+XOMA.US,D,20120412,000000,52.6,54.6,51,54,38878,0
+XOMA.US,D,20120413,000000,54,54.8,52.2,54,20796,0
+XOMA.US,D,20120416,000000,54.2,54.8,51,51.4,25442,0
+XOMA.US,D,20120417,000000,51.4,52.8,51.2,52,13479,0
+XOMA.US,D,20120418,000000,51.8,52.4,51,52,11786,0
+XOMA.US,D,20120419,000000,52,56.4,52,55.6,61135,0
+XOMA.US,D,20120420,000000,55.6,57.8,55.4,55.8,56502,0
+XOMA.US,D,20120423,000000,55.4,55.6,52,54.8,21641,0
+XOMA.US,D,20120424,000000,54.4,57,53.6,56.6,29989,0
+XOMA.US,D,20120425,000000,57,57.4,55.2,56,32587,0
+XOMA.US,D,20120426,000000,55.8,56.2,54.8,55.2,21644,0
+XOMA.US,D,20120427,000000,54.6,56.4,53.6,55.6,20682,0
+XOMA.US,D,20120430,000000,57.8,60.4,57.4,57.8,81707,0
+XOMA.US,D,20120501,000000,58.6,60.6,56.2,58.8,47732,0
+XOMA.US,D,20120502,000000,58.6,61,57.8,60.4,89605,0
+XOMA.US,D,20120503,000000,61,61,58.4,60.8,58181,0
+XOMA.US,D,20120504,000000,59.8,62.4,58.6,60.2,71796,0
+XOMA.US,D,20120507,000000,59.8,62.8,59,61.2,36534,0
+XOMA.US,D,20120508,000000,60.8,62,59.2,62,45131,0
+XOMA.US,D,20120509,000000,61.2,61.2,52,54.6,88223,0
+XOMA.US,D,20120510,000000,55,55.2,49.2,49.4,53547,0
+XOMA.US,D,20120511,000000,49,53.4,48.2,52.4,39778,0
+XOMA.US,D,20120514,000000,54.2,55.8,51.8,51.8,34204,0
+XOMA.US,D,20120515,000000,51.4,52,49.4,50.4,23377,0
+XOMA.US,D,20120516,000000,50,50.6,47.2,48.2,27237,0
+XOMA.US,D,20120517,000000,47.8,49.2,46.4,48.4,14014,0
+XOMA.US,D,20120518,000000,47.8,48.2,46.8,47.4,27590,0
+XOMA.US,D,20120521,000000,47.2,48.4,44.4,48.4,37492,0
+XOMA.US,D,20120522,000000,48.2,49.2,47.4,48.2,12969,0
+XOMA.US,D,20120523,000000,47.8,48,45.6,47.8,18627,0
+XOMA.US,D,20120524,000000,48.2,48.2,46.8,47.2,9702,0
+XOMA.US,D,20120525,000000,47.4,47.6,46.2,47.6,9317,0
+XOMA.US,D,20120529,000000,47,50.6,46.8,50,40212,0
+XOMA.US,D,20120530,000000,49.4,50,47.8,48.2,16107,0
+XOMA.US,D,20120531,000000,46.4,48.4,45.8,47.8,20048,0
+XOMA.US,D,20120601,000000,46.4,48,46,47.2,18622,0
+XOMA.US,D,20120604,000000,47.8,47.8,45.6,45.8,15800,0
+XOMA.US,D,20120605,000000,45.6,46.4,45,46,13058,0
+XOMA.US,D,20120606,000000,46.6,48.4,45.2,48.4,13195,0
+XOMA.US,D,20120607,000000,48.6,49,47.2,48,7174,0
+XOMA.US,D,20120608,000000,47.2,54,46.8,52.8,31947,0
+XOMA.US,D,20120611,000000,53.8,54.6,50.2,50.4,24147,0
+XOMA.US,D,20120612,000000,50.2,51.4,48.2,49.4,22696,0
+XOMA.US,D,20120613,000000,48.8,51.4,48.4,50.8,16888,0
+XOMA.US,D,20120614,000000,51,53.8,50.6,53.2,30407,0
+XOMA.US,D,20120615,000000,52.6,53.6,51.8,53.2,22183,0
+XOMA.US,D,20120618,000000,53,54.8,51.8,53.4,26665,0
+XOMA.US,D,20120619,000000,53.6,55,53.6,53.6,19847,0
+XOMA.US,D,20120620,000000,53.6,54.8,53,54,13111,0
+XOMA.US,D,20120621,000000,54,54.6,52,53.2,31968,0
+XOMA.US,D,20120622,000000,52.8,54.6,52.4,53.2,494081,0
+XOMA.US,D,20120625,000000,52.8,55.8,51.8,55,35821,0
+XOMA.US,D,20120626,000000,54.8,57.4,54.8,55.4,43474,0
+XOMA.US,D,20120627,000000,55.8,60.6,55,60.6,56848,0
+XOMA.US,D,20120628,000000,61.8,64.8,56.4,58,76631,0
+XOMA.US,D,20120629,000000,59.8,61,58.2,59.6,33556,0
+XOMA.US,D,20120702,000000,60.2,61,58.2,60,24994,0
+XOMA.US,D,20120703,000000,60.4,69.174,59.8,68.8,54388,0
+XOMA.US,D,20120705,000000,68.8,69.6,65.6,69,51087,0
+XOMA.US,D,20120706,000000,68.8,82.6,67,76.6,190699,0
+XOMA.US,D,20120709,000000,76.6,81.2,75,78,94534,0
+XOMA.US,D,20120710,000000,79.4,81,78.2,78.4,60488,0
+XOMA.US,D,20120711,000000,80.2,80.8,76.4,79,84970,0
+XOMA.US,D,20120712,000000,76.6,77.6,72.6,75.4,40420,0
+XOMA.US,D,20120713,000000,76.2,77,74.8,75.8,20192,0
+XOMA.US,D,20120716,000000,75,77,73.6,74,20550,0
+XOMA.US,D,20120717,000000,74.8,76.2,73.2,75.2,19716,0
+XOMA.US,D,20120718,000000,75.4,76.2,73.6,74.2,15418,0
+XOMA.US,D,20120719,000000,74.2,74.6,70,70.6,24014,0
+XOMA.US,D,20120720,000000,70.2,73.8,68.8,73,29354,0
+XOMA.US,D,20120723,000000,71.6,71.8,68.6,70.2,15710,0
+XOMA.US,D,20120724,000000,70.6,71.18,68.604,70,20565,0
+XOMA.US,D,20120725,000000,70.6,71,68.6,69.6,9695,0
+XOMA.US,D,20120726,000000,70,72.6,68.6,72.4,23119,0
+XOMA.US,D,20120727,000000,72.8,78,72.6,76,48993,0
+XOMA.US,D,20120730,000000,75.8,79.4,73.2,73.8,36655,0
+XOMA.US,D,20120731,000000,73.4,75.8,69.4,72.6,44374,0
+XOMA.US,D,20120801,000000,72.6,72.6,64.6,65,32413,0
+XOMA.US,D,20120802,000000,65,65.6,60.2,62.4,40977,0
+XOMA.US,D,20120803,000000,63.2,67,61.6,65.8,23314,0
+XOMA.US,D,20120806,000000,66.2,67,63.2,65.6,13834,0
+XOMA.US,D,20120807,000000,67.2,67.2,60.4,63.4,21274,0
+XOMA.US,D,20120808,000000,62.8,66,60.4,63.6,17030,0
+XOMA.US,D,20120809,000000,63.4,64.8,62.4,63.2,12926,0
+XOMA.US,D,20120810,000000,63.6,63.6,61.2,62.4,11324,0
+XOMA.US,D,20120813,000000,62,63.2,60.4,63,12190,0
+XOMA.US,D,20120814,000000,63.2,63.598,60.6,61.2,12229,0
+XOMA.US,D,20120815,000000,61.2,64.4,61.2,64.2,9770,0
+XOMA.US,D,20120816,000000,64.2,64.8,62.4,64.2,8471,0
+XOMA.US,D,20120817,000000,64,65.4,63.2,64.8,10395,0
+XOMA.US,D,20120820,000000,64.8,64.8,62.8,64,5466,0
+XOMA.US,D,20120821,000000,64,65.598,62,63.4,13537,0
+XOMA.US,D,20120822,000000,63,66,62,64.2,35024,0
+XOMA.US,D,20120823,000000,61.6,62.4,59.8,61.6,25369,0
+XOMA.US,D,20120824,000000,61.2,64,60,63.8,15509,0
+XOMA.US,D,20120827,000000,63.8,64.8,63.04,64,7671,0
+XOMA.US,D,20120828,000000,63.6,67.4,63.2,66.2,23719,0
+XOMA.US,D,20120829,000000,66.4,70.2,66.4,69.4,24130,0
+XOMA.US,D,20120830,000000,69.6,69.6,65.4,67.8,17852,0
+XOMA.US,D,20120831,000000,68,69.8,65.6,69.4,16744,0
+XOMA.US,D,20120904,000000,69.2,69.4,67.6,69.2,9589,0
+XOMA.US,D,20120905,000000,68.8,71.3,68.2,69,22368,0
+XOMA.US,D,20120906,000000,69.4,73,69.4,72.4,33497,0
+XOMA.US,D,20120907,000000,73,73.6,70.6,71.6,18790,0
+XOMA.US,D,20120910,000000,71.4,72.6,70.62,71.4,17478,0
+XOMA.US,D,20120911,000000,71.2,71.6,68.2,68.6,14758,0
+XOMA.US,D,20120912,000000,68.6,69.6,67.8,69,7486,0
+XOMA.US,D,20120913,000000,69,72.4,68.2,71.6,15152,0
+XOMA.US,D,20120914,000000,72,75.8,72,75.2,35539,0
+XOMA.US,D,20120917,000000,75,80,73,77.4,22745,0
+XOMA.US,D,20120918,000000,76.6,80.6,76.402,78,35057,0
+XOMA.US,D,20120919,000000,78,78.598,74.8,77.4,29883,0
+XOMA.US,D,20120920,000000,76.8,80,76.6,77.8,30699,0
+XOMA.US,D,20120921,000000,78.6,79.38,76.26,76.6,37516,0
+XOMA.US,D,20120924,000000,76.2,78,74,76.8,16937,0
+XOMA.US,D,20120925,000000,77,78.6,76,76.2,20669,0
+XOMA.US,D,20120926,000000,76.2,76.2,70,70.6,34336,0
+XOMA.US,D,20120927,000000,72,76.4,71.2,74.8,26919,0
+XOMA.US,D,20120928,000000,74.4,76.2,73.4,73.8,13940,0
+XOMA.US,D,20121001,000000,74,75.6,72.2,73.2,12348,0
+XOMA.US,D,20121002,000000,73.2,74.1,71,71.8,11169,0
+XOMA.US,D,20121003,000000,72.2,73.2,71.2,73,9582,0
+XOMA.US,D,20121004,000000,73.4,73.51,70.6,71.6,12239,0
+XOMA.US,D,20121005,000000,71.6,72.7,70.4,72.4,11399,0
+XOMA.US,D,20121008,000000,72.2,72.6,69.2,70.2,11293,0
+XOMA.US,D,20121009,000000,70,70.398,65.4,66,20985,0
+XOMA.US,D,20121010,000000,70.2,70.2,64.6,65.8,18051,0
+XOMA.US,D,20121011,000000,66,67.6,65.4,66.2,7330,0
+XOMA.US,D,20121012,000000,66.4,66.598,64.798,65,10130,0
+XOMA.US,D,20121015,000000,65,66,64,65.8,9248,0
+XOMA.US,D,20121016,000000,66.4,67.8,64.9,67.6,8882,0
+XOMA.US,D,20121017,000000,68,68.6,65.9,67.602,11614,0
+XOMA.US,D,20121018,000000,68,68.8,67.2,67.6,5817,0
+XOMA.US,D,20121019,000000,67,68.2,64,64.2,13882,0
+XOMA.US,D,20121022,000000,64,64.6,63.2,64.4,7530,0
+XOMA.US,D,20121023,000000,63.4,64.8,62.2,64.4,9411,0
+XOMA.US,D,20121024,000000,60.2,61.6,58.8,59.8,192414,0
+XOMA.US,D,20121025,000000,60,60.2,55.2,56.6,95964,0
+XOMA.US,D,20121026,000000,56.4,58.2,56,56.2,22119,0
+XOMA.US,D,20121031,000000,56.6,57.8,54.2,54.8,80393,0
+XOMA.US,D,20121101,000000,55.2,58.4,55,56.4,41786,0
+XOMA.US,D,20121102,000000,58,59,54.2,54.6,161447,0
+XOMA.US,D,20121105,000000,54.6,55.4,53.6,55,36691,0
+XOMA.US,D,20121106,000000,56,56,54.4,55.4,14621,0
+XOMA.US,D,20121107,000000,54.2,54.9,52.8,53,30066,0
+XOMA.US,D,20121108,000000,52.4,54.2,51.6,53,33435,0
+XOMA.US,D,20121109,000000,52.6,53.8,51.8,53.6,30303,0
+XOMA.US,D,20121112,000000,54,55.3,53,53.2,25900,0
+XOMA.US,D,20121113,000000,55.6,56.798,54,55.2,39949,0
+XOMA.US,D,20121114,000000,51,56,51,53.4,46620,0
+XOMA.US,D,20121115,000000,52.8,53,51,52.4,26107,0
+XOMA.US,D,20121116,000000,52.2,52.8,49.2,52,122755,0
+XOMA.US,D,20121119,000000,52.6,53.4,51.2,52.2,19235,0
+XOMA.US,D,20121120,000000,52.6,54.2,52,53.6,21535,0
+XOMA.US,D,20121121,000000,56.8,58,54.8,55.8,48575,0
+XOMA.US,D,20121123,000000,56.2,57,55,56.2,16286,0
+XOMA.US,D,20121126,000000,56.2,60.2,56.2,59.6,42903,0
+XOMA.US,D,20121127,000000,59.2,59.8,57,57.2,31865,0
+XOMA.US,D,20121128,000000,58.2,59.6,57,59.4,16520,0
+XOMA.US,D,20121129,000000,60.2,61.2,58.2,60.2,18551,0
+XOMA.US,D,20121130,000000,61.6,62,59.4,61,22965,0
+XOMA.US,D,20121203,000000,61,61.6,59.4,59.8,16766,0
+XOMA.US,D,20121204,000000,59.8,60.6,58.4,59.6,14810,0
+XOMA.US,D,20121205,000000,59.6,60.2,57.6,59,13361,0
+XOMA.US,D,20121206,000000,58.8,58.8,55,55.8,19332,0
+XOMA.US,D,20121207,000000,56,57.6,55.6,56,13086,0
+XOMA.US,D,20121210,000000,56,56,54,55,18284,0
+XOMA.US,D,20121211,000000,55.4,55.4,54,55,48465,0
+XOMA.US,D,20121212,000000,55.4,56,54,54.4,19381,0
+XOMA.US,D,20121213,000000,54.4,54.8,53,53.2,28318,0
+XOMA.US,D,20121214,000000,52.8,53.6,52.2,52.4,24322,0
+XOMA.US,D,20121217,000000,52.8,53.4,51.8,53,39001,0
+XOMA.US,D,20121218,000000,53.2,53.8,51.4,53.4,53706,0
+XOMA.US,D,20121219,000000,54,54.6,52.5,52.6,31461,0
+XOMA.US,D,20121220,000000,52.6,53,51.4,52.6,18984,0
+XOMA.US,D,20121221,000000,52.2,53.2,50.6,51,81770,0
+XOMA.US,D,20121224,000000,50.8,51,49.4,50,11790,0
+XOMA.US,D,20121226,000000,50.2,50.2,48.6,48.8,35279,0
+XOMA.US,D,20121227,000000,48.6,49.8,48,48,68552,0
+XOMA.US,D,20121228,000000,47.8,48.6,47.4,47.646,56970,0
+XOMA.US,D,20121231,000000,47.8,48.8,47.4,48,126827,0
+XOMA.US,D,20130102,000000,49.8,52.4,48.6,51.8,81755,0
+XOMA.US,D,20130103,000000,52,55.2,51.8,54.398,50400,0
+XOMA.US,D,20130104,000000,55.8,55.8,53.4,54.9,37071,0
+XOMA.US,D,20130107,000000,55,58,54,57.8,39099,0
+XOMA.US,D,20130108,000000,58,60,57.6,59.2,41115,0
+XOMA.US,D,20130109,000000,59.6,59.6,57.4,59.2,16896,0
+XOMA.US,D,20130110,000000,59.4,59.6,55.6,57,31322,0
+XOMA.US,D,20130111,000000,57.998,57.998,55.4,56.6,22381,0
+XOMA.US,D,20130114,000000,56.6,57.8,55.9,56.2,21323,0
+XOMA.US,D,20130115,000000,55.8,56.8,55.4,56.4,17040,0
+XOMA.US,D,20130116,000000,56.4,56.6,54,55,16821,0
+XOMA.US,D,20130117,000000,55.4,55.4,54,54.6,10324,0
+XOMA.US,D,20130118,000000,54.8,54.8,52.8,53.2,24664,0
+XOMA.US,D,20130122,000000,53,53.2,52,53.2,15436,0
+XOMA.US,D,20130123,000000,53.4,54.6,52.4,54.6,23420,0
+XOMA.US,D,20130124,000000,54.2,54.8,52.8,54,26621,0
+XOMA.US,D,20130125,000000,54.2,54.5,52.8,53.8,10381,0
+XOMA.US,D,20130128,000000,53.8,54.4,53.2,54.2,32949,0
+XOMA.US,D,20130129,000000,54.15,54.402,52.8,53.6,17729,0
+XOMA.US,D,20130130,000000,53.2,53.2,50.8,51.6,58721,0
+XOMA.US,D,20130131,000000,51.2,54.2,50.8,53.8,33214,0
+XOMA.US,D,20130201,000000,54.2,54.2,52.4,54,14041,0
+XOMA.US,D,20130204,000000,53.2,54,51.8,53.6,16726,0
+XOMA.US,D,20130205,000000,53.6,56.6,52.6,56.6,25592,0
+XOMA.US,D,20130206,000000,56.2,56.6,54.7,56.6,14912,0
+XOMA.US,D,20130207,000000,56.4,56.4,55.2,55.4,12279,0
+XOMA.US,D,20130208,000000,55.4,55.4,53.4,54.6,12437,0
+XOMA.US,D,20130211,000000,54.4,55,53.6,54.2,7343,0
+XOMA.US,D,20130212,000000,54,54.6,52.8,54.4,17590,0
+XOMA.US,D,20130213,000000,54.4,55.2,53.4,55,16189,0
+XOMA.US,D,20130214,000000,54.8,55.3,53.7,54,7960,0
+XOMA.US,D,20130215,000000,54.4,54.4,53,53.8,12255,0
+XOMA.US,D,20130219,000000,54.2,54.4,52.8,54,17954,0
+XOMA.US,D,20130220,000000,54,54.6,52.2,52.2,11190,0
+XOMA.US,D,20130221,000000,52.6,53.6,50.2,52.4,16168,0
+XOMA.US,D,20130222,000000,52.4,53.4,50.8,51.6,19060,0
+XOMA.US,D,20130225,000000,51.8,52.3,50,50.2,18960,0
+XOMA.US,D,20130226,000000,50.4,52.4,50,50.6,16006,0
+XOMA.US,D,20130227,000000,50.4,51.4,49.2,50.2,13096,0
+XOMA.US,D,20130228,000000,50.4,54.6,50.4,54.3,46309,0
+XOMA.US,D,20130301,000000,53,55.8,52.4,55.8,31136,0
+XOMA.US,D,20130304,000000,54.6,57,54.6,57,25489,0
+XOMA.US,D,20130305,000000,57.2,58.6,56.9,58.6,27460,0
+XOMA.US,D,20130306,000000,59,60,57.8,59,28691,0
+XOMA.US,D,20130307,000000,59,60,58.28,59.6,21171,0
+XOMA.US,D,20130308,000000,60.2,60.6,59,60.2,26396,0
+XOMA.US,D,20130311,000000,59.8,60.8,58.8,60.6,20170,0
+XOMA.US,D,20130312,000000,60.8,61.8,58.6,60.6,23773,0
+XOMA.US,D,20130313,000000,62.4,63.6,60,63.6,42170,0
+XOMA.US,D,20130314,000000,63.6,66.6,63.4,66.2,50989,0
+XOMA.US,D,20130315,000000,66,68,65.4,66,49372,0
+XOMA.US,D,20130318,000000,65,66.8,63.2,66.2,27136,0
+XOMA.US,D,20130319,000000,65.8,68.6,65.8,67.4,24270,0
+XOMA.US,D,20130320,000000,67.2,68.4,66.4,68.2,19922,0
+XOMA.US,D,20130321,000000,67.8,69.2,66.8,68.2,20655,0
+XOMA.US,D,20130322,000000,68.4,71.6,68.2,70,52881,0
+XOMA.US,D,20130325,000000,70.2,73.4,70.2,71,25576,0
+XOMA.US,D,20130326,000000,71.8,73.2,67,69,33128,0
+XOMA.US,D,20130327,000000,68.2,70.2,67.2,69.8,32747,0
+XOMA.US,D,20130328,000000,70.2,71.4,69.4,69.8,35648,0
+XOMA.US,D,20130401,000000,71,71.4,65.8,66.6,28465,0
+XOMA.US,D,20130402,000000,66.8,69.4,66.7,67.7,32935,0
+XOMA.US,D,20130403,000000,67.8,68.6,65.8,66.4,24542,0
+XOMA.US,D,20130404,000000,66.8,69.4,66.6,69.4,17928,0
+XOMA.US,D,20130405,000000,68.2,69,66.8,68,12886,0
+XOMA.US,D,20130408,000000,68.8,69.8,66.4,69.8,17723,0
+XOMA.US,D,20130409,000000,69.8,71.4,68.2,69.8,52554,0
+XOMA.US,D,20130410,000000,70.4,72.4,67.6,69.6,36045,0
+XOMA.US,D,20130411,000000,69.8,71.8,68.8,70.6,20056,0
+XOMA.US,D,20130412,000000,70.2,72,69.2,71.4,23685,0
+XOMA.US,D,20130415,000000,71,71,68.4,68.4,25924,0
+XOMA.US,D,20130416,000000,69,71,66.6,70.8,27293,0
+XOMA.US,D,20130417,000000,69.8,69.8,64.2,66.6,39109,0
+XOMA.US,D,20130418,000000,66.6,67.6,64.2,64.8,17797,0
+XOMA.US,D,20130419,000000,65,68.6,64.4,68.6,27392,0
+XOMA.US,D,20130422,000000,68.4,69,67.2,67.2,17156,0
+XOMA.US,D,20130423,000000,68.198,71.1,67.6,69.6,31748,0
+XOMA.US,D,20130424,000000,69.8,69.8,67.4,69.2,9409,0
+XOMA.US,D,20130425,000000,69,70.2,67.8,69,37722,0
+XOMA.US,D,20130426,000000,68.8,69.8,67,69.4,16293,0
+XOMA.US,D,20130429,000000,70,70,67.8,69.8,20473,0
+XOMA.US,D,20130430,000000,69.4,70.4,68.8,70,27719,0
+XOMA.US,D,20130501,000000,69.8,69.8,64.4,64.6,43943,0
+XOMA.US,D,20130502,000000,65,67.2,65,65.6,18718,0
+XOMA.US,D,20130503,000000,67,68.8,66.2,67,22701,0
+XOMA.US,D,20130506,000000,67,67.6,64.8,65.6,14040,0
+XOMA.US,D,20130507,000000,66.8,66.8,63.1,64.2,23433,0
+XOMA.US,D,20130508,000000,63.6,63.6,60.4,62.6,23537,0
+XOMA.US,D,20130509,000000,71.6,81.6,69.4,76.6,199719,0
+XOMA.US,D,20130510,000000,78,83.4,76.198,79.4,145189,0
+XOMA.US,D,20130513,000000,80.4,86.8,79.4,86,97374,0
+XOMA.US,D,20130514,000000,86.4,88,81.6,83.6,79373,0
+XOMA.US,D,20130515,000000,83.2,86.402,81.6,84.4,45496,0
+XOMA.US,D,20130516,000000,84.4,85,82.2,84.2,20837,0
+XOMA.US,D,20130517,000000,84.6,84.8,83,84.4,24184,0
+XOMA.US,D,20130520,000000,84,86.6,82.4,83.2,19756,0
+XOMA.US,D,20130521,000000,84,85.8,82.8,83.6,19878,0
+XOMA.US,D,20130522,000000,83.6,85.8,77.2,79.2,36591,0
+XOMA.US,D,20130523,000000,78,82.62,75.4,82.6,35240,0
+XOMA.US,D,20130524,000000,82,82.6,79.5,81.8,21776,0
+XOMA.US,D,20130528,000000,82.4,87.2,82.4,84.2,35121,0
+XOMA.US,D,20130529,000000,83.2,85,81.6,82.4,15917,0
+XOMA.US,D,20130530,000000,82.6,86,82.6,84.6,23288,0
+XOMA.US,D,20130531,000000,84,84.6,83.4,83.8,20700,0
+XOMA.US,D,20130603,000000,84.2,85.6,81.4,83.6,32533,0
+XOMA.US,D,20130604,000000,84,84.4,79,81.8,33090,0
+XOMA.US,D,20130605,000000,81.4,82.8,80.15,81.6,23236,0
+XOMA.US,D,20130606,000000,81.4,82.4,79.2,81.6,27236,0
+XOMA.US,D,20130607,000000,82.6,83.2,80,82.4,26266,0
+XOMA.US,D,20130610,000000,82.8,83.2,80.2,81.8,17790,0
+XOMA.US,D,20130611,000000,80.4,83,79,82,15836,0
+XOMA.US,D,20130612,000000,82.6,84,79,80.2,32531,0
+XOMA.US,D,20130613,000000,80.2,81.6,79.4,81.2,29222,0
+XOMA.US,D,20130614,000000,81.4,81.8,79.8,80,16369,0
+XOMA.US,D,20130617,000000,81.4,82.2,76.5,77,34733,0
+XOMA.US,D,20130618,000000,77,79.6,76.24,76.8,35561,0
+XOMA.US,D,20130619,000000,76.8,77.6,72,72.8,36595,0
+XOMA.US,D,20130620,000000,72.4,74,70,70,37796,0
+XOMA.US,D,20130621,000000,70.4,72.2,67.7,71.62,47216,0
+XOMA.US,D,20130624,000000,71,71.39,66.2,66.6,45449,0
+XOMA.US,D,20130625,000000,67.4,70.1,67.2,69,45996,0
+XOMA.US,D,20130626,000000,69.6,74.5,69.4,72.8,60154,0
+XOMA.US,D,20130627,000000,73.2,74.2,69.2,71.8,75071,0
+XOMA.US,D,20130628,000000,71.8,73.8,69.9,72.6,184594,0
+XOMA.US,D,20130701,000000,72.2,75.6,72.2,73.4,27376,0
+XOMA.US,D,20130702,000000,73.4,74.8,72.8,73.6,37473,0
+XOMA.US,D,20130703,000000,72.6,77.8,72.6,77.2,44415,0
+XOMA.US,D,20130705,000000,79,79,76.2,78.6,20841,0
+XOMA.US,D,20130708,000000,79,79.6,76.4,77,19188,0
+XOMA.US,D,20130709,000000,77.2,80.6,75.402,78.6,24161,0
+XOMA.US,D,20130710,000000,78.2,78.4,76.4,77.4,13031,0
+XOMA.US,D,20130711,000000,78.2,78.8,77,78.6,12821,0
+XOMA.US,D,20130712,000000,78.2,91,78,90.6,88940,0
+XOMA.US,D,20130715,000000,94,102,91.2,94.8,130067,0
+XOMA.US,D,20130716,000000,94.8,96,88.4,94.2,68142,0
+XOMA.US,D,20130717,000000,94.2,95.6,92.4,93.4,27022,0
+XOMA.US,D,20130718,000000,93.4,97.6,92.202,94.4,34544,0
+XOMA.US,D,20130719,000000,93,98.6,93,97.2,64535,0
+XOMA.US,D,20130722,000000,96.4,100.2,96.2,99.2,61058,0
+XOMA.US,D,20130723,000000,99.8,106.6,98.2,101.6,75295,0
+XOMA.US,D,20130724,000000,104.6,106.78,100.2,100.4,50397,0
+XOMA.US,D,20130725,000000,101,107,99.2,104.8,56885,0
+XOMA.US,D,20130726,000000,104,105.8,102.2,104.8,31388,0
+XOMA.US,D,20130729,000000,105,110.6,104.2,108.2,72638,0
+XOMA.US,D,20130730,000000,108.2,110.4,105.9,108,31780,0
+XOMA.US,D,20130731,000000,108.2,110.2,108,108.6,39227,0
+XOMA.US,D,20130801,000000,109.8,110,105,106.2,39273,0
+XOMA.US,D,20130802,000000,104.6,109,103.8,107.8,24375,0
+XOMA.US,D,20130805,000000,107.2,108.4,105.6,106.6,17853,0
+XOMA.US,D,20130806,000000,106,107.4,104,105,35563,0
+XOMA.US,D,20130807,000000,104.6,106.4,100.8,106,58156,0
+XOMA.US,D,20130808,000000,98,100.6,82.6,83.4,190124,0
+XOMA.US,D,20130809,000000,83.4,84.2,80,80.4,76472,0
+XOMA.US,D,20130812,000000,80,82.8,77.4,77.4,58681,0
+XOMA.US,D,20130813,000000,81.4,85,79.976,80,56541,0
+XOMA.US,D,20130814,000000,80.2,80.8,78.4,79.8,40425,0
+XOMA.US,D,20130815,000000,77.2,80.8,77,78.6,47568,0
+XOMA.US,D,20130816,000000,77.8,78.8,77.4,78.2,43044,0
+XOMA.US,D,20130819,000000,78,78.8,72.4,72.4,61751,0
+XOMA.US,D,20130820,000000,76.4,84.4,75.8,81.4,178374,0
+XOMA.US,D,20130821,000000,80.8,81.6,78,80.4,40790,0
+XOMA.US,D,20130822,000000,81.4,90.8,81.4,90,78566,0
+XOMA.US,D,20130823,000000,90,90,87.8,88.4,45123,0
+XOMA.US,D,20130826,000000,89.2,96,88.2,93.8,63371,0
+XOMA.US,D,20130827,000000,93.6,94.4,85.8,86.2,68947,0
+XOMA.US,D,20130828,000000,87.6,97,87.6,95.4,75481,0
+XOMA.US,D,20130829,000000,96.4,101.8,92.8,95.2,105794,0
+XOMA.US,D,20130830,000000,95.6,98,92.4,93.4,64670,0
+XOMA.US,D,20130903,000000,95.2,95.2,91.8,92.8,42333,0
+XOMA.US,D,20130904,000000,93.4,94.4,91.8,92.8,38179,0
+XOMA.US,D,20130905,000000,93.2,95.2,91,91.8,51387,0
+XOMA.US,D,20130906,000000,92.2,95.6,86.44,94.2,55756,0
+XOMA.US,D,20130909,000000,95.2,99,92.8,98.8,48755,0
+XOMA.US,D,20130910,000000,100,100.2,96.4,97.2,35691,0
+XOMA.US,D,20130911,000000,97.2,97.4,93,94,43610,0
+XOMA.US,D,20130912,000000,93.6,93.8,90.8,91.6,29730,0
+XOMA.US,D,20130913,000000,92.4,93.2,90.2,92,20581,0
+XOMA.US,D,20130916,000000,93.6,94.4,90.5,91.2,24667,0
+XOMA.US,D,20130917,000000,91,93.2,88.2,92.6,32227,0
+XOMA.US,D,20130918,000000,92.4,92.8,89,91.6,29427,0
+XOMA.US,D,20130919,000000,92,92.8,89.8,91.8,20870,0
+XOMA.US,D,20130920,000000,91.8,92.6,89.2,91.4,68403,0
+XOMA.US,D,20130923,000000,90.8,91,85.85,89.2,58199,0
+XOMA.US,D,20130924,000000,89.4,90.6,87.4,90,25925,0
+XOMA.US,D,20130925,000000,90.2,90.4,87.8,88,23055,0
+XOMA.US,D,20130926,000000,88.2,89.4,87.2,88.4,19425,0
+XOMA.US,D,20130927,000000,87.6,89,87.6,88.2,16946,0
+XOMA.US,D,20130930,000000,87.2,90.4,86,89.8,47545,0
+XOMA.US,D,20131001,000000,90,104,89.4,103.2,137890,0
+XOMA.US,D,20131002,000000,102.4,110.6,99,108.2,173200,0
+XOMA.US,D,20131003,000000,108,110.8,102.6,104.6,117785,0
+XOMA.US,D,20131004,000000,105.4,110,104.2,107.8,65050,0
+XOMA.US,D,20131007,000000,106.6,109.2,103.4,103.6,52360,0
+XOMA.US,D,20131008,000000,104,107,96,96.4,98495,0
+XOMA.US,D,20131009,000000,96.6,97.4,87,88.8,118287,0
+XOMA.US,D,20131010,000000,90.4,95.8,90.4,93.6,113830,0
+XOMA.US,D,20131011,000000,93.6,97.2,90.6,93.4,68185,0
+XOMA.US,D,20131014,000000,92.8,96.6,90.6,95.8,66650,0
+XOMA.US,D,20131015,000000,95.6,95.6,90.4,90.8,63410,0
+XOMA.US,D,20131016,000000,92,94.4,91,93,46945,0
+XOMA.US,D,20131017,000000,93,98.2,91.4,96.4,59935,0
+XOMA.US,D,20131018,000000,96.4,96.4,92.2,94.8,67215,0
+XOMA.US,D,20131021,000000,95.2,95.2,90.2,90.6,50790,0
+XOMA.US,D,20131022,000000,91.6,93.2,87.8,92.4,60930,0
+XOMA.US,D,20131023,000000,92.2,95.6,91.8,93.6,61476,0
+XOMA.US,D,20131024,000000,94.2,97.2,93.2,96.8,56855,0
+XOMA.US,D,20131025,000000,97,97.2,92,94.2,48485,0
+XOMA.US,D,20131028,000000,94.6,94.6,91.6,92.8,31210,0
+XOMA.US,D,20131029,000000,92.6,94.4,88.8,89.8,81195,0
+XOMA.US,D,20131030,000000,90.4,92.8,87.2,87.4,62090,0
+XOMA.US,D,20131031,000000,92,93.4,87.6,90.2,155146,0
+XOMA.US,D,20131101,000000,90,91.4,83,84.2,107980,0
+XOMA.US,D,20131104,000000,84.2,88.6,83.8,86,131455,0
+XOMA.US,D,20131105,000000,86,87,84.2,85.8,55150,0
+XOMA.US,D,20131106,000000,86,89,84.6,87.6,100475,0
+XOMA.US,D,20131107,000000,87.8,88.6,80,80.4,104730,0
+XOMA.US,D,20131108,000000,80.4,82.6,77,77.6,94295,0
+XOMA.US,D,20131111,000000,77.2,77.2,73.4,74.4,83495,0
+XOMA.US,D,20131112,000000,74.2,80,73.6,79.6,71395,0
+XOMA.US,D,20131113,000000,78.6,81.2,77.6,80.8,43385,0
+XOMA.US,D,20131114,000000,78.2,82.6,78,82.4,57860,0
+XOMA.US,D,20131115,000000,82.2,83.6,81.4,83.2,42075,0
+XOMA.US,D,20131118,000000,83.4,84,76.8,78,42620,0
+XOMA.US,D,20131119,000000,77.8,78.2,75.6,76.6,44575,0
+XOMA.US,D,20131120,000000,76.2,81,76.2,77.2,30475,0
+XOMA.US,D,20131121,000000,78,81.4,77.8,81.2,34940,0
+XOMA.US,D,20131122,000000,81.2,83.2,81,83.2,31111,0
+XOMA.US,D,20131125,000000,83.6,84.2,80.4,82,75975,0
+XOMA.US,D,20131126,000000,82,86.8,81.6,85.6,53584,0
+XOMA.US,D,20131127,000000,86.2,92.6,85.6,92.4,102180,0
+XOMA.US,D,20131129,000000,93.4,96.2,91,95.6,44810,0
+XOMA.US,D,20131202,000000,99,120.6,96.4,116.8,472870,0
+XOMA.US,D,20131203,000000,112,118.2,110,117.6,218730,0
+XOMA.US,D,20131204,000000,115.8,125.6,112.4,122.2,238035,0
+XOMA.US,D,20131205,000000,116.8,124.8,116.2,120.2,149675,0
+XOMA.US,D,20131206,000000,121.4,124,118.3,120.4,90928,0
+XOMA.US,D,20131209,000000,120.8,123,116.4,118.6,96260,0
+XOMA.US,D,20131210,000000,118,120.2,114,120.2,66224,0
+XOMA.US,D,20131211,000000,121.6,123.2,111,112.4,73645,0
+XOMA.US,D,20131212,000000,112,115,108,113.2,67830,0
+XOMA.US,D,20131213,000000,105.4,109.6,104.8,105.4,389054,0
+XOMA.US,D,20131216,000000,106.2,111.6,105.4,110.4,82651,0
+XOMA.US,D,20131217,000000,110.8,115,108.4,109,45760,0
+XOMA.US,D,20131218,000000,110,116.2,109,116.2,90285,0
+XOMA.US,D,20131219,000000,113.2,126.4,113,126,165490,0
+XOMA.US,D,20131220,000000,126.6,134.4,126.6,134,200170,0
+XOMA.US,D,20131223,000000,133,139.4,130.2,137,106129,0
+XOMA.US,D,20131224,000000,139.8,143.4,137.8,141.4,81644,0
+XOMA.US,D,20131226,000000,142,149,139.6,146,140388,0
+XOMA.US,D,20131227,000000,146.4,146.6,135,138.2,113935,0
+XOMA.US,D,20131230,000000,138.6,141.2,137.6,139,57330,0
+XOMA.US,D,20131231,000000,139.4,141.2,133,134.6,133445,0
+XOMA.US,D,20140102,000000,133.2,138.6,128.6,138.4,143055,0
+XOMA.US,D,20140103,000000,138.6,142,138,141.8,98987,0
+XOMA.US,D,20140106,000000,142.4,142.8,139,141.2,69375,0
+XOMA.US,D,20140107,000000,140.4,144.6,136.8,140,90280,0
+XOMA.US,D,20140108,000000,127.8,149.4,127.8,143.2,112783,0
+XOMA.US,D,20140109,000000,153.6,163.6,145.8,163.4,219170,0
+XOMA.US,D,20140110,000000,164.6,168.8,162,166.4,188345,0
+XOMA.US,D,20140113,000000,165.6,179.8,156.6,157.8,311081,0
+XOMA.US,D,20140114,000000,158,167.4,157,166.4,108865,0
+XOMA.US,D,20140115,000000,171,175,163,163.8,93895,0
+XOMA.US,D,20140116,000000,164.2,172.8,164.2,167.6,85610,0
+XOMA.US,D,20140117,000000,168,168,163,164,69485,0
+XOMA.US,D,20140121,000000,167.8,168.8,159.6,168,85320,0
+XOMA.US,D,20140122,000000,168,168.8,163.8,165.2,55930,0
+XOMA.US,D,20140123,000000,166.8,166.8,160.2,166.6,52990,0
+XOMA.US,D,20140124,000000,162,162.6,145.8,150.2,136815,0
+XOMA.US,D,20140127,000000,147,154,135,147.8,131290,0
+XOMA.US,D,20140128,000000,148.6,154.2,148.4,152.6,44555,0
+XOMA.US,D,20140129,000000,149.8,155.8,145.4,153,105080,0
+XOMA.US,D,20140130,000000,155,162,155,159.4,94520,0
+XOMA.US,D,20140131,000000,157.2,160.4,153,155.4,73498,0
+XOMA.US,D,20140203,000000,155.4,157.2,140,142.4,103720,0
+XOMA.US,D,20140204,000000,142.6,149.6,141.6,147,62556,0
+XOMA.US,D,20140205,000000,144.8,146,139,141.6,76101,0
+XOMA.US,D,20140206,000000,142.2,144.8,138,140.2,52219,0
+XOMA.US,D,20140207,000000,141.4,147.6,140.2,146.6,91938,0
+XOMA.US,D,20140210,000000,147,155.8,147,153.6,50906,0
+XOMA.US,D,20140211,000000,154.8,155.4,148,149.8,46168,0
+XOMA.US,D,20140212,000000,153.6,157,147.2,148.2,71825,0
+XOMA.US,D,20140213,000000,146.4,152,142.2,149.8,37378,0
+XOMA.US,D,20140214,000000,148.8,153.6,145,146.8,44233,0
+XOMA.US,D,20140218,000000,146.8,155.8,146.6,148.8,71697,0
+XOMA.US,D,20140219,000000,148,150.6,145.2,145.4,40393,0
+XOMA.US,D,20140220,000000,145.8,153.4,144,152,65804,0
+XOMA.US,D,20140221,000000,152.8,172.4,149,169.6,279433,0
+XOMA.US,D,20140224,000000,169.4,182.6,169.4,177,247612,0
+XOMA.US,D,20140225,000000,190.2,190.6,177,185.2,232556,0
+XOMA.US,D,20140226,000000,186,187,178.4,178.6,148682,0
+XOMA.US,D,20140227,000000,177.2,182.2,176.8,178.2,73435,0
+XOMA.US,D,20140228,000000,177.6,180.6,161.2,167.2,139349,0
+XOMA.US,D,20140303,000000,161.4,178.8,161.4,178.2,94878,0
+XOMA.US,D,20140304,000000,182.2,191.4,182,188.8,195069,0
+XOMA.US,D,20140305,000000,145.4,150.6,136,136.4,861160,0
+XOMA.US,D,20140306,000000,140,141,129,131,245703,0
+XOMA.US,D,20140307,000000,132,133,121,126.6,174686,0
+XOMA.US,D,20140310,000000,125.6,128.8,120.6,128.6,181681,0
+XOMA.US,D,20140311,000000,122,127.2,116.8,117.4,197837,0
+XOMA.US,D,20140312,000000,115.6,121.8,114.2,121.2,121097,0
+XOMA.US,D,20140313,000000,121.6,124.6,119,123,122443,0
+XOMA.US,D,20140314,000000,120.6,123.4,118.2,120.4,107242,0
+XOMA.US,D,20140317,000000,121.4,124.6,118.2,119,70208,0
+XOMA.US,D,20140318,000000,119.4,128.6,119.4,128,155397,0
+XOMA.US,D,20140319,000000,125.6,129,124.2,126,112237,0
+XOMA.US,D,20140320,000000,125.8,128.4,124.2,124.6,62274,0
+XOMA.US,D,20140321,000000,125.8,125.8,117,121.2,421002,0
+XOMA.US,D,20140324,000000,121,121,108,108.2,148024,0
+XOMA.US,D,20140325,000000,110.8,112.8,104.2,108,106517,0
+XOMA.US,D,20140326,000000,109.6,110.6,100,100.6,150810,0
+XOMA.US,D,20140327,000000,100,105.6,96.4,105.2,120142,0
+XOMA.US,D,20140328,000000,104.8,105,98.4,99.2,98574,0
+XOMA.US,D,20140331,000000,99.6,104.4,95.4,104.2,109121,0
+XOMA.US,D,20140401,000000,104.6,110.8,101.4,105.4,104341,0
+XOMA.US,D,20140402,000000,106,107.8,102.4,104.8,71564,0
+XOMA.US,D,20140403,000000,105.6,105.8,97.1,98.4,104618,0
+XOMA.US,D,20140404,000000,100.4,101,89.4,93,155262,0
+XOMA.US,D,20140407,000000,91.4,95.4,88,92.4,100766,0
+XOMA.US,D,20140408,000000,93,95.6,89.6,93.4,133586,0
+XOMA.US,D,20140409,000000,94.8,95.8,93,94.8,84832,0
+XOMA.US,D,20140410,000000,95.8,96,85.6,86,108452,0
+XOMA.US,D,20140411,000000,84,89.8,81.8,82.9,122411,0
+XOMA.US,D,20140414,000000,84.2,86.2,76.8,79.2,96542,0
+XOMA.US,D,20140415,000000,79.8,84.5,77.6,84,129384,0
+XOMA.US,D,20140416,000000,85.2,86.8,81.6,86.4,87060,0
+XOMA.US,D,20140417,000000,85.8,88.4,83.8,84.2,52700,0
+XOMA.US,D,20140421,000000,83.6,86.6,82,86.5,51772,0
+XOMA.US,D,20140422,000000,87,90,87,89,74665,0
+XOMA.US,D,20140423,000000,88.8,89.8,83.4,85.9,68857,0
+XOMA.US,D,20140424,000000,86.8,87,80.6,84,76640,0
+XOMA.US,D,20140425,000000,83.8,84,79,79.2,58412,0
+XOMA.US,D,20140428,000000,80,82.6,74.4,76.4,98454,0
+XOMA.US,D,20140429,000000,82.2,97,80.4,91.8,287714,0
+XOMA.US,D,20140430,000000,90.6,92,86.4,88.8,108824,0
+XOMA.US,D,20140501,000000,88.2,91,85,87.6,80584,0
+XOMA.US,D,20140502,000000,87.8,89.4,85.8,86,56654,0
+XOMA.US,D,20140505,000000,85.6,93.8,84,93,132635,0
+XOMA.US,D,20140506,000000,92.4,93.4,85.4,85.8,88665,0
+XOMA.US,D,20140507,000000,86,87,81.6,84.2,65537,0
+XOMA.US,D,20140508,000000,82.6,82.8,68.4,68.6,207052,0
+XOMA.US,D,20140509,000000,68.6,73,68.6,72.8,87602,0
+XOMA.US,D,20140512,000000,73.6,79.4,72,78.6,108312,0
+XOMA.US,D,20140513,000000,78,79.2,74.8,76.8,79535,0
+XOMA.US,D,20140514,000000,76.6,77.6,73.2,74.2,75506,0
+XOMA.US,D,20140515,000000,73.4,74.8,69.4,71.8,109229,0
+XOMA.US,D,20140516,000000,71.6,72.8,70,72.6,49799,0
+XOMA.US,D,20140519,000000,72,75.8,71.8,75.1,62671,0
+XOMA.US,D,20140520,000000,74.4,75.8,72.8,73,87084,0
+XOMA.US,D,20140521,000000,74,75.4,72,74.6,58870,0
+XOMA.US,D,20140522,000000,75,78.8,74.6,77.4,66519,0
+XOMA.US,D,20140523,000000,77.4,81.4,76.4,81,70131,0
+XOMA.US,D,20140527,000000,81.4,84.6,80.4,83.4,65731,0
+XOMA.US,D,20140528,000000,83.4,84.57,81.4,82.8,42001,0
+XOMA.US,D,20140529,000000,84.4,85.6,83.4,84.4,41442,0
+XOMA.US,D,20140530,000000,84,85.2,82,82.8,43051,0
+XOMA.US,D,20140602,000000,83.4,84,80,81,40237,0
+XOMA.US,D,20140603,000000,80.8,80.8,78.2,79.8,32507,0
+XOMA.US,D,20140604,000000,79,82,77.6,82,40932,0
+XOMA.US,D,20140605,000000,82.4,88.8,81.8,88.2,89138,0
+XOMA.US,D,20140606,000000,88.6,93.75,86.4,92.202,80346,0
+XOMA.US,D,20140609,000000,92.8,100.7,92.4,96.6,122880,0
+XOMA.US,D,20140610,000000,95.8,98,91,93.2,78045,0
+XOMA.US,D,20140611,000000,91.6,94.8,91,93.8,58006,0
+XOMA.US,D,20140612,000000,94,98.4,92.4,95,52050,0
+XOMA.US,D,20140613,000000,89,93.6,86,89.2,142048,0
+XOMA.US,D,20140616,000000,89,93.6,88,93.2,84215,0
+XOMA.US,D,20140617,000000,92.6,99.4,91.4,97.4,109956,0
+XOMA.US,D,20140618,000000,97.2,99.4,95.4,97.6,94070,0
+XOMA.US,D,20140619,000000,99,99.6,94.2,97.2,78930,0
+XOMA.US,D,20140620,000000,97.8,98.2,94,95.4,335533,0
+XOMA.US,D,20140623,000000,95.6,100,95,96.4,83023,0
+XOMA.US,D,20140624,000000,96.6,98.8,93.2,93.4,86171,0
+XOMA.US,D,20140625,000000,92.4,93.9,90,93.3,55240,0
+XOMA.US,D,20140626,000000,93.4,94,90.6,91.8,43753,0
+XOMA.US,D,20140627,000000,91.998,93.4,90,93,141296,0
+XOMA.US,D,20140630,000000,93.2,94,90,91.8,52320,0
+XOMA.US,D,20140701,000000,89.6,95.6,88,95.2,81333,0
+XOMA.US,D,20140702,000000,94.8,99,94.8,96.6,62200,0
+XOMA.US,D,20140703,000000,97.4,97.4,93.8,94.2,29302,0
+XOMA.US,D,20140707,000000,94,94,89,89,60596,0
+XOMA.US,D,20140708,000000,89.6,89.6,81.8,82.4,107962,0
+XOMA.US,D,20140709,000000,83.4,86.2,82.2,85.2,46436,0
+XOMA.US,D,20140710,000000,83,85,81.4,82.2,56525,0
+XOMA.US,D,20140711,000000,82.4,85.2,82.2,85,39671,0
+XOMA.US,D,20140714,000000,85.2,87,82,83,57495,0
+XOMA.US,D,20140715,000000,83.2,84.4,79,80.2,73265,0
+XOMA.US,D,20140716,000000,81,81.6,77.6,78.2,51931,0
+XOMA.US,D,20140717,000000,77.2,79.2,73.2,74,85294,0
+XOMA.US,D,20140718,000000,75.8,77.8,73.8,76.8,69925,0
+XOMA.US,D,20140721,000000,75.8,80.8,75.6,80.6,57265,0
+XOMA.US,D,20140722,000000,81.4,83.2,79.8,80.6,50928,0
+XOMA.US,D,20140723,000000,81.4,84.2,80.6,83,57176,0
+XOMA.US,D,20140724,000000,83.2,84,80.4,81.4,44457,0
+XOMA.US,D,20140725,000000,80.6,82.798,78.2,78.6,44627,0
+XOMA.US,D,20140728,000000,79.2,80,74.8,77,48658,0
+XOMA.US,D,20140729,000000,77.2,79.5,76.6,78.4,55886,0
+XOMA.US,D,20140730,000000,79.8,81.8,78.6,81.2,43733,0
+XOMA.US,D,20140731,000000,79.2,81.2,77,77.6,61953,0
+XOMA.US,D,20140801,000000,77.8,79.4,74,78.2,74667,0
+XOMA.US,D,20140804,000000,79.6,80.8,77.8,80.6,63401,0
+XOMA.US,D,20140805,000000,80.2,81.76,76.6,78.2,76916,0
+XOMA.US,D,20140806,000000,77.6,79.6,76.44,78,36718,0
+XOMA.US,D,20140807,000000,78.2,80.4,76.8,77.8,39464,0
+XOMA.US,D,20140808,000000,78,80.998,76.4,80.4,64482,0
+XOMA.US,D,20140811,000000,81,84.6,80.4,84.4,69247,0
+XOMA.US,D,20140812,000000,84,87,83.2,83.4,65525,0
+XOMA.US,D,20140813,000000,84.4,86.244,83,83.2,55796,0
+XOMA.US,D,20140814,000000,83.4,86.8,83.4,86.4,52623,0
+XOMA.US,D,20140815,000000,86.4,88.6,83.6,86,84204,0
+XOMA.US,D,20140818,000000,88,88.4,86.4,87.4,52333,0
+XOMA.US,D,20140819,000000,88,89,86.6,87.8,41308,0
+XOMA.US,D,20140820,000000,86.8,87.8,84.02,85.8,46204,0
+XOMA.US,D,20140821,000000,85.6,87,83.2,83.6,38203,0
+XOMA.US,D,20140822,000000,83.6,85,81.4,84.8,30526,0
+XOMA.US,D,20140825,000000,85.8,86.4,83.2,84,52723,0
+XOMA.US,D,20140826,000000,84.4,88,83.6,88,51337,0
+XOMA.US,D,20140827,000000,88.6,88.6,85.4,86.4,44535,0
+XOMA.US,D,20140828,000000,86,88.4,86,87.2,42950,0
+XOMA.US,D,20140829,000000,87.8,88.2,86,87.6,33527,0
+XOMA.US,D,20140902,000000,88,88.2,85,86.2,45246,0
+XOMA.US,D,20140903,000000,86.8,87.8,85.2,87.6,64671,0
+XOMA.US,D,20140904,000000,87.6,98.2,86.2,93,239860,0
+XOMA.US,D,20140905,000000,92.6,92.8,87,89.4,129205,0
+XOMA.US,D,20140908,000000,89.2,91.8,87.5,91.4,132600,0
+XOMA.US,D,20140909,000000,91,92.2,88,88.2,84719,0
+XOMA.US,D,20140910,000000,88,91.4,87.2,90.5,39268,0
+XOMA.US,D,20140911,000000,89.4,97,89,97,135757,0
+XOMA.US,D,20140912,000000,97.6,97.6,93.2,94.6,70557,0
+XOMA.US,D,20140915,000000,94.4,94.4,89.4,90.2,103995,0
+XOMA.US,D,20140916,000000,90,92,88.2,91.4,59542,0
+XOMA.US,D,20140917,000000,91.6,94,91.2,92.6,50056,0
+XOMA.US,D,20140918,000000,93.4,94.2,90.6,91.6,41817,0
+XOMA.US,D,20140919,000000,92.6,93.6,88.6,90.8,107006,0
+XOMA.US,D,20140922,000000,90.8,90.8,87.4,88.6,69208,0
+XOMA.US,D,20140923,000000,87.8,89.8,86,86.6,66290,0
+XOMA.US,D,20140924,000000,86.8,89.3,86.6,88.8,43921,0
+XOMA.US,D,20140925,000000,88.4,89.8,84.6,85.6,55619,0
+XOMA.US,D,20140926,000000,87,87,85,86.6,44161,0
+XOMA.US,D,20140929,000000,85,87.944,84.4,85.4,37683,0
+XOMA.US,D,20140930,000000,85.4,87,84,84.2,52526,0
+XOMA.US,D,20141001,000000,84.4,85.4,80,82,91704,0
+XOMA.US,D,20141002,000000,81.6,82.8,77.2,82,84476,0
+XOMA.US,D,20141003,000000,83.4,85.4,81,83.4,45142,0
+XOMA.US,D,20141006,000000,83.4,84,80,80.6,58566,0
+XOMA.US,D,20141007,000000,79.4,81,77.6,77.8,51073,0
+XOMA.US,D,20141008,000000,77.6,80.8,76,80,63108,0
+XOMA.US,D,20141009,000000,80,80.6,74.2,74.4,89997,0
+XOMA.US,D,20141010,000000,75.2,78.4,73,74,79942,0
+XOMA.US,D,20141013,000000,74.2,78,72.2,75.6,56182,0
+XOMA.US,D,20141014,000000,77.2,79.602,75,76.2,78112,0
+XOMA.US,D,20141015,000000,75,79.4,74,78.8,94364,0
+XOMA.US,D,20141016,000000,76.4,82.2,75.4,81.4,101919,0
+XOMA.US,D,20141017,000000,83.4,83.8,80,80.6,62298,0
+XOMA.US,D,20141020,000000,80.6,85.1,80.6,85,42692,0
+XOMA.US,D,20141021,000000,85.2,86.56,83.2,85.4,63149,0
+XOMA.US,D,20141022,000000,85.2,87,83.6,84.6,46159,0
+XOMA.US,D,20141023,000000,85.8,89,85,87.4,61800,0
+XOMA.US,D,20141024,000000,87.4,88.402,86,86,36804,0
+XOMA.US,D,20141027,000000,85.4,88.8,85.1,88.4,39011,0
+XOMA.US,D,20141028,000000,89,92.2,88.8,91.8,50345,0
+XOMA.US,D,20141029,000000,91.6,92.398,88.2,89,48575,0
+XOMA.US,D,20141030,000000,88.6,92,88.2,91.4,41044,0
+XOMA.US,D,20141031,000000,93.6,95,85.2,85.8,101643,0
+XOMA.US,D,20141103,000000,86.6,88.2,83.4,85.8,52524,0
+XOMA.US,D,20141104,000000,85.4,87.8,83.4,83.6,74736,0
+XOMA.US,D,20141105,000000,84.8,85,79.6,80,51697,0
+XOMA.US,D,20141106,000000,79.6,82.6,78.8,82.4,57270,0
+XOMA.US,D,20141107,000000,78.8,80,75,76.2,138321,0
+XOMA.US,D,20141110,000000,75.6,78,73.2,77.8,60610,0
+XOMA.US,D,20141111,000000,77.4,81.8,77,80.8,62874,0
+XOMA.US,D,20141112,000000,80.2,82.6,79,81.6,42854,0
+XOMA.US,D,20141113,000000,81.8,83,79,79.4,35750,0
+XOMA.US,D,20141114,000000,79.8,79.934,77,78.4,53731,0
+XOMA.US,D,20141117,000000,78,80.6,78,79.6,30358,0
+XOMA.US,D,20141118,000000,79.8,82.8,78.8,81.2,41681,0
+XOMA.US,D,20141119,000000,81.2,85.4,79.2,82.3,90130,0
+XOMA.US,D,20141120,000000,84,92,83.2,90.8,184493,0
+XOMA.US,D,20141121,000000,93.6,94.6,90,91.8,101504,0
+XOMA.US,D,20141124,000000,96.2,105.4,94.2,105.4,253109,0
+XOMA.US,D,20141125,000000,108,112.6,105,110.4,360662,0
+XOMA.US,D,20141126,000000,111,114.2,104.2,114,245090,0
+XOMA.US,D,20141128,000000,115.4,119,111.2,113.8,175849,0
+XOMA.US,D,20141201,000000,115.6,116.2,106.8,111.2,207841,0
+XOMA.US,D,20141202,000000,112,112.4,100.2,101.8,217944,0
+XOMA.US,D,20141203,000000,101,102.2,94.4,95.2,311685,0
+XOMA.US,D,20141204,000000,94.6,95.2,88.4,89.2,253661,0
+XOMA.US,D,20141205,000000,87.6,94,87.4,93.3,130877,0
+XOMA.US,D,20141208,000000,95.4,99.4,93,99,163793,0
+XOMA.US,D,20141209,000000,99.8,100,90.2,98.6,269090,0
+XOMA.US,D,20141210,000000,99.6,99.8,94.8,95.4,111046,0
+XOMA.US,D,20141211,000000,95.6,97.8,92.8,94,90069,0
+XOMA.US,D,20141212,000000,92.2,96.6,92.2,93.6,78589,0
+XOMA.US,D,20141215,000000,93,95,85.6,86,157282,0
+XOMA.US,D,20141216,000000,85.8,89.4,82.6,83,125414,0
+XOMA.US,D,20141217,000000,84.8,87.6,82.8,86.4,160739,0
+XOMA.US,D,20141218,000000,88.6,88.8,84,85,138919,0
+XOMA.US,D,20141219,000000,84.8,85.8,80,80.2,647836,0
+XOMA.US,D,20141222,000000,80.6,82,78.2,79.2,120703,0
+XOMA.US,D,20141223,000000,80.2,81.4,70,71.4,288202,0
+XOMA.US,D,20141224,000000,72.2,74.4,71.6,73.6,69528,0
+XOMA.US,D,20141226,000000,74.6,76,72.4,74,111095,0
+XOMA.US,D,20141229,000000,73.6,75.8,72.8,73,91668,0
+XOMA.US,D,20141230,000000,72.6,74.4,71.6,71.8,107605,0
+XOMA.US,D,20141231,000000,71.4,72.8,70,71.8,114795,0
+XOMA.US,D,20150102,000000,71.8,72.6,69,71,171064,0
+XOMA.US,D,20150105,000000,72.6,79.6,72.2,77.4,301149,0
+XOMA.US,D,20150106,000000,78.8,78.8,70,70.2,307274,0
+XOMA.US,D,20150107,000000,72,73.2,68.6,73.2,136256,0
+XOMA.US,D,20150108,000000,74,75.6,72,74.6,103253,0
+XOMA.US,D,20150109,000000,74.8,75.1,71.6,73.2,95642,0
+XOMA.US,D,20150112,000000,73.4,75,71.6,74.6,106359,0
+XOMA.US,D,20150113,000000,75,77.4,71,72.9,118076,0
+XOMA.US,D,20150114,000000,72,73.8,70.4,72.2,63783,0
+XOMA.US,D,20150115,000000,71.6,72.4,66,69.8,178983,0
+XOMA.US,D,20150116,000000,69.2,72.4,68,70,115508,0
+XOMA.US,D,20150120,000000,73,73.2,68,71.6,103369,0
+XOMA.US,D,20150121,000000,71.6,71.6,67.4,68.5,90456,0
+XOMA.US,D,20150122,000000,68.8,71.2,65,70,174499,0
+XOMA.US,D,20150123,000000,70,70.402,67,69.6,138755,0
+XOMA.US,D,20150126,000000,70,73,69.4,72.4,85401,0
+XOMA.US,D,20150127,000000,71.4,75.2,70.8,73.8,117380,0
+XOMA.US,D,20150128,000000,74,75.2,71.6,74.4,111912,0
+XOMA.US,D,20150129,000000,74.4,74.4,71.3,73.4,74064,0
+XOMA.US,D,20150130,000000,72.6,74.2,69.8,71.2,96089,0
+XOMA.US,D,20150202,000000,72,75,69,70.8,106986,0
+XOMA.US,D,20150203,000000,70.6,72,67,70.2,103690,0
+XOMA.US,D,20150204,000000,69.2,69.4,67,67.2,108816,0
+XOMA.US,D,20150205,000000,67.4,69.2,67,68.8,63177,0
+XOMA.US,D,20150206,000000,68.2,69.8,67,68.2,65456,0
+XOMA.US,D,20150209,000000,68.2,69.4,65.6,66.2,107693,0
+XOMA.US,D,20150210,000000,66.4,66.6,64.4,65.8,77976,0
+XOMA.US,D,20150211,000000,65.4,69.2,65.4,66.6,70712,0
+XOMA.US,D,20150212,000000,68,68.8,66.2,68.4,62586,0
+XOMA.US,D,20150213,000000,68,69.2,67.07,68.2,42957,0
+XOMA.US,D,20150217,000000,67.8,71.4,67.8,71.4,89025,0
+XOMA.US,D,20150218,000000,71.8,73,70.4,72.9,59752,0
+XOMA.US,D,20150219,000000,72.8,78.2,72.2,78,124525,0
+XOMA.US,D,20150220,000000,78.2,81.2,77,81,127135,0
+XOMA.US,D,20150223,000000,85,86.6,80.8,82.2,162577,0
+XOMA.US,D,20150224,000000,81.2,81.6,73.6,76.6,163201,0
+XOMA.US,D,20150225,000000,76.8,80.6,75.8,79.8,95054,0
+XOMA.US,D,20150226,000000,79.8,79.8,74.4,76.6,93135,0
+XOMA.US,D,20150227,000000,76,76.2,72.2,73.8,67174,0
+XOMA.US,D,20150302,000000,73.4,75.6,73.2,74.8,57290,0
+XOMA.US,D,20150303,000000,76,76,72.2,74.6,76230,0
+XOMA.US,D,20150304,000000,74.6,75.2,72,73.6,112105,0
+XOMA.US,D,20150305,000000,73.8,76.4,72.2,73,99210,0
+XOMA.US,D,20150306,000000,72.8,74,69.2,71.4,128405,0
+XOMA.US,D,20150309,000000,72.4,76,69.6,75,241455,0
+XOMA.US,D,20150310,000000,75,78.2,73,75.8,238130,0
+XOMA.US,D,20150311,000000,76,76.8,73.4,74.4,126390,0
+XOMA.US,D,20150312,000000,73.4,75.8,70.6,75.6,179585,0
+XOMA.US,D,20150313,000000,75,75,71.4,73.6,125545,0
+XOMA.US,D,20150316,000000,74.4,75.8,72.4,74.4,78010,0
+XOMA.US,D,20150317,000000,74.4,80.4,74,78.4,210225,0
+XOMA.US,D,20150318,000000,79.6,80.6,76.2,79.6,137445,0
+XOMA.US,D,20150319,000000,79.6,83.2,78.4,82.8,135320,0
+XOMA.US,D,20150320,000000,83.4,85.6,79,79.8,314635,0
+XOMA.US,D,20150323,000000,79.4,80.4,75.6,79.6,138275,0
+XOMA.US,D,20150324,000000,79,82.4,77.6,78,109645,0
+XOMA.US,D,20150325,000000,78.4,79.8,74,74,123980,0
+XOMA.US,D,20150326,000000,73.4,74.2,70.4,71.8,140930,0
+XOMA.US,D,20150327,000000,72.2,73.6,71.2,72.8,138650,0
+XOMA.US,D,20150330,000000,73,75,73,74.6,93835,0
+XOMA.US,D,20150331,000000,74,75.2,72.2,72.8,103053,0
+XOMA.US,D,20150401,000000,72.6,74.8,70.8,71.2,141020,0
+XOMA.US,D,20150402,000000,71.8,73.2,70.2,70.8,90920,0
+XOMA.US,D,20150406,000000,70.8,71.2,69.2,70,93855,0
+XOMA.US,D,20150407,000000,70.4,73.4,70,71.8,80463,0
+XOMA.US,D,20150408,000000,72.4,76.4,72,74.8,118285,0
+XOMA.US,D,20150409,000000,75,76.2,72.3,75.4,60033,0
+XOMA.US,D,20150410,000000,76,77.6,75.2,76,63030,0
+XOMA.US,D,20150413,000000,76,79.4,75.6,78.4,69465,0
+XOMA.US,D,20150414,000000,78.8,79,76.2,76.4,44575,0
+XOMA.US,D,20150415,000000,77,78.2,75.8,76.5,48073,0
+XOMA.US,D,20150416,000000,76,77,75.2,76.6,29215,0
+XOMA.US,D,20150417,000000,76.4,76.6,73,74,88590,0
+XOMA.US,D,20150420,000000,74.2,75.6,72.2,74,70692,0
+XOMA.US,D,20150421,000000,74.2,76,73,73.4,66751,0
+XOMA.US,D,20150422,000000,73,74.4,71.6,72.7,73071,0
+XOMA.US,D,20150423,000000,72.4,74.2,72,72.4,60830,0
+XOMA.US,D,20150424,000000,72.8,74.4,71.8,72,57886,0
+XOMA.US,D,20150427,000000,72,73,67.4,69,131395,0
+XOMA.US,D,20150428,000000,69.2,70.4,66,66.4,118345,0
+XOMA.US,D,20150429,000000,69.2,69.2,62.6,64.4,159635,0
+XOMA.US,D,20150430,000000,64.2,64.6,58.4,60,194710,0
+XOMA.US,D,20150501,000000,60.8,65.2,60.6,65.2,126860,0
+XOMA.US,D,20150504,000000,66.6,67.2,64,65,83260,0
+XOMA.US,D,20150505,000000,64.6,65.2,62.2,63,107465,0
+XOMA.US,D,20150506,000000,64.6,66.4,62.8,64.6,116425,0
+XOMA.US,D,20150507,000000,63.6,66,63.6,65.8,107849,0
+XOMA.US,D,20150508,000000,66,74,65.8,74,378785,0
+XOMA.US,D,20150511,000000,74.6,74.8,72,74.2,113495,0
+XOMA.US,D,20150512,000000,73.8,74.4,72.4,72.8,77500,0
+XOMA.US,D,20150513,000000,73.2,73.2,69,69.2,113970,0
+XOMA.US,D,20150514,000000,69.4,70.4,67.2,68.6,87160,0
+XOMA.US,D,20150515,000000,68.6,68.8,66.6,66.8,130282,0
+XOMA.US,D,20150518,000000,66.4,70,66.4,68.2,83519,0
+XOMA.US,D,20150519,000000,67.8,68.6,66.4,68,81490,0
+XOMA.US,D,20150520,000000,68,70.2,66.6,68.8,103725,0
+XOMA.US,D,20150521,000000,69.2,69.4,67,67.8,46195,0
+XOMA.US,D,20150522,000000,67.6,69,67,68.2,41245,0
+XOMA.US,D,20150526,000000,67.8,68,66.2,67.2,72250,0
+XOMA.US,D,20150527,000000,67.2,68.2,66.4,66.4,118485,0
+XOMA.US,D,20150528,000000,68.4,73.4,66.2,71.6,475566,0
+XOMA.US,D,20150529,000000,72,74,70.2,70.4,101495,0
+XOMA.US,D,20150601,000000,70.8,71.56,68,70,105541,0
+XOMA.US,D,20150602,000000,70,71,68.4,69.4,69786,0
+XOMA.US,D,20150603,000000,69.6,72,68.8,71,109975,0
+XOMA.US,D,20150604,000000,70.8,73.4,70,70.8,85435,0
+XOMA.US,D,20150605,000000,71.2,72.4,69.6,72.2,76445,0
+XOMA.US,D,20150608,000000,72.6,73,70.6,71.6,91585,0
+XOMA.US,D,20150609,000000,72,72.2,69.6,70.6,71952,0
+XOMA.US,D,20150610,000000,72.8,72.8,70.4,71.8,64852,0
+XOMA.US,D,20150611,000000,71.6,77,71.6,75.6,181075,0
+XOMA.US,D,20150612,000000,75.6,76,73,73.4,72795,0
+XOMA.US,D,20150615,000000,72.2,73.6,71.2,73.6,70080,0
+XOMA.US,D,20150616,000000,75.6,78,72.8,73.2,163710,0
+XOMA.US,D,20150617,000000,74.2,74.6,72.4,72.8,65665,0
+XOMA.US,D,20150618,000000,73.2,76.6,72.6,76,121885,0
+XOMA.US,D,20150619,000000,75.8,78,74.8,77.6,125760,0
+XOMA.US,D,20150622,000000,78.6,85.6,78.2,85.6,352715,0
+XOMA.US,D,20150623,000000,87.6,88.2,81.6,85.4,262719,0
+XOMA.US,D,20150624,000000,85.2,86,82.6,83.2,125585,0
+XOMA.US,D,20150625,000000,83.2,86.4,80.6,81.4,152510,0
+XOMA.US,D,20150626,000000,81.4,86,77,78.4,332250,0
+XOMA.US,D,20150629,000000,77,77.6,72,73.2,263220,0
+XOMA.US,D,20150630,000000,75,77.6,73.6,77.6,188682,0
+XOMA.US,D,20150701,000000,79.2,79.4,73.6,75,239310,0
+XOMA.US,D,20150702,000000,75,75.8,73.8,74.4,101920,0
+XOMA.US,D,20150706,000000,74.2,78,73.2,77.2,121070,0
+XOMA.US,D,20150707,000000,77.4,78.6,74.8,78.4,155940,0
+XOMA.US,D,20150708,000000,77.2,78.6,74.2,74.4,146400,0
+XOMA.US,D,20150709,000000,76,91.2,75.8,89.8,647345,0
+XOMA.US,D,20150710,000000,89.4,94.4,85.6,94.4,409700,0
+XOMA.US,D,20150713,000000,95,98.6,79.2,88.2,574625,0
+XOMA.US,D,20150714,000000,90,93.6,88.4,89.6,231893,0
+XOMA.US,D,20150715,000000,93,93,87.2,88.2,257801,0
+XOMA.US,D,20150716,000000,89,93.8,88.8,93.4,223575,0
+XOMA.US,D,20150717,000000,93,93.4,89,90.4,244875,0
+XOMA.US,D,20150720,000000,91.2,93,89,90.4,202450,0
+XOMA.US,D,20150721,000000,89.4,90.2,85,87.8,184530,0
+XOMA.US,D,20150722,000000,18.2,28.6,17,20,4541600,0
+XOMA.US,D,20150723,000000,21.2,22.2,19.6,20.8,1246705,0
+XOMA.US,D,20150724,000000,20.4,20.6,18.6,18.8,707390,0
+XOMA.US,D,20150727,000000,18.4,18.8,15.8,16.4,689965,0
+XOMA.US,D,20150728,000000,16.4,17.6,16,17.6,315280,0
+XOMA.US,D,20150729,000000,17.6,17.8,16.2,16.6,236775,0
+XOMA.US,D,20150730,000000,17,17,16,16.2,169025,0
+XOMA.US,D,20150731,000000,16,16.2,14.6,14.6,350325,0
+XOMA.US,D,20150803,000000,14.8,15.6,14.4,15.4,239363,0
+XOMA.US,D,20150804,000000,14.8,16,14.6,15.6,139920,0
+XOMA.US,D,20150805,000000,15.4,19,15.4,18,337895,0
+XOMA.US,D,20150806,000000,18.2,18.6,15.4,15.604,351395,0
+XOMA.US,D,20150807,000000,15.4,15.8,14.2,15.4,233645,0
+XOMA.US,D,20150810,000000,15.6,19.2,15.6,19.2,338835,0
+XOMA.US,D,20150811,000000,19.4,21.6,18.538,18.538,463743,0
+XOMA.US,D,20150812,000000,18.2,18.6,16.6,16.6,254490,0
+XOMA.US,D,20150813,000000,17,18.2,16.4,16.6,99170,0
+XOMA.US,D,20150814,000000,17,17.4,16.4,16.6,108685,0
+XOMA.US,D,20150817,000000,16.4,17.4,16,17.4,84840,0
+XOMA.US,D,20150818,000000,17.4,17.8,16.6,17.2,102605,0
+XOMA.US,D,20150819,000000,16.6,17.2,16.2,16.6,94340,0
+XOMA.US,D,20150820,000000,16.4,16.8,15.6,15.6,115670,0
+XOMA.US,D,20150821,000000,15.4,17,15.4,15.6,106555,0
+XOMA.US,D,20150824,000000,15,15.7,13.8,14.412,175448,0
+XOMA.US,D,20150825,000000,16,16.8,14.2,14.4,168210,0
+XOMA.US,D,20150826,000000,15.4,16,14.2,16,149030,0
+XOMA.US,D,20150827,000000,15.6,17.2,15.6,16.6,88325,0
+XOMA.US,D,20150828,000000,16.4,17.4,16,17.2,110520,0
+XOMA.US,D,20150831,000000,17.2,17.8,16.4,16.6,87860,0
+XOMA.US,D,20150901,000000,16.6,16.8,15.6,15.6,74965,0
+XOMA.US,D,20150902,000000,16,16.8,15.4,16.8,77800,0
+XOMA.US,D,20150903,000000,17.2,17.2,15.6,15.6,91480,0
+XOMA.US,D,20150904,000000,15.8,16.4,15.4,15.8,83495,0
+XOMA.US,D,20150908,000000,15.4,16.4,15.4,16.4,99920,0
+XOMA.US,D,20150909,000000,16.4,17,15.6,15.8,115905,0
+XOMA.US,D,20150910,000000,15.6,16.288,15.6,16.102,59410,0
+XOMA.US,D,20150911,000000,15.8,16.2,15.4,15.6,69275,0
+XOMA.US,D,20150914,000000,15.6,17.2,15.6,17,157090,0
+XOMA.US,D,20150915,000000,16.8,17.8,16.6,17.4,100030,0
+XOMA.US,D,20150916,000000,17.4,17.6,16.2,16.6,77450,0
+XOMA.US,D,20150917,000000,16.4,17.108,15.802,17.108,84769,0
+XOMA.US,D,20150918,000000,16.6,17.4,16.2,16.2,482860,0
+XOMA.US,D,20150921,000000,16.4,16.6,15.6,15.6,91100,0
+XOMA.US,D,20150922,000000,15.8,17,15.4,16.4,112015,0
+XOMA.US,D,20150923,000000,16.4,17.6,16,17,134810,0
+XOMA.US,D,20150924,000000,16.732,18.8,16.604,18.602,254636,0
+XOMA.US,D,20150925,000000,18.8,19,16,16.2,149505,0
+XOMA.US,D,20150928,000000,16.2,16.398,15.4,15.402,94982,0
+XOMA.US,D,20150929,000000,15.6,16,14.4,14.6,149040,0
+XOMA.US,D,20150930,000000,14.8,16,14.4,15,97870,0
+XOMA.US,D,20151001,000000,22.8,23.8,18.8,21.6,1346725,0
+XOMA.US,D,20151002,000000,21.4,22,19.4,19.8,349865,0
+XOMA.US,D,20151005,000000,20.8,20.8,18.4,19.4,234843,0
+XOMA.US,D,20151006,000000,19.2,19.6,18,18.4,127115,0
+XOMA.US,D,20151007,000000,18.6,19.6,18,18.8,136135,0
+XOMA.US,D,20151008,000000,18.8,19.4,18.2,19,99450,0
+XOMA.US,D,20151009,000000,19,20.4,18.8,19.8,203815,0
+XOMA.US,D,20151012,000000,20.2,20.8,19.754,19.844,100370,0
+XOMA.US,D,20151013,000000,19.8,19.8,18.8,18.8,102685,0
+XOMA.US,D,20151014,000000,18.6,19.8,18.6,19.6,92045,0
+XOMA.US,D,20151015,000000,19.4,20.6,19.4,20.6,106435,0
+XOMA.US,D,20151016,000000,20.8,20.8,19.4,19.6,70715,0
+XOMA.US,D,20151019,000000,19.8,21.6,19.2,21,151260,0
+XOMA.US,D,20151020,000000,20.8,21.6,19.724,20,112639,0
+XOMA.US,D,20151021,000000,21,22.6,20.6,21,301425,0
+XOMA.US,D,20151022,000000,21.2,21.8,19.8,20.4,150430,0
+XOMA.US,D,20151023,000000,20.4,21,20.2,21,67775,0
+XOMA.US,D,20151026,000000,21.4,21.8,20.8,21.4,83270,0
+XOMA.US,D,20151027,000000,21.8,28,21.6,26.2,880135,0
+XOMA.US,D,20151028,000000,27.2,27.6,24.4,25.8,382650,0
+XOMA.US,D,20151029,000000,26,26.6,23.4,23.6,185670,0
+XOMA.US,D,20151030,000000,23.8,25,23.4,24.4,141775,0
+XOMA.US,D,20151102,000000,25.2,32,25,29.8,735036,0
+XOMA.US,D,20151103,000000,32.4,40.6,31.2,37,1619635,0
+XOMA.US,D,20151104,000000,37.2,37.4,32.6,34.6,660069,0
+XOMA.US,D,20151105,000000,35.8,36,33.2,35,320020,0
+XOMA.US,D,20151106,000000,30.2,30.2,23.8,24.6,745060,0
+XOMA.US,D,20151109,000000,24.2,34.4,24,30.6,997701,0
+XOMA.US,D,20151110,000000,31.4,32,27.2,28.2,333265,0
+XOMA.US,D,20151111,000000,28.2,30,27.8,29.2,199270,0
+XOMA.US,D,20151112,000000,27.4,28.2,23.2,27,314705,0
+XOMA.US,D,20151113,000000,26.2,28.8,25.2,27.2,169955,0
+XOMA.US,D,20151116,000000,27,27.6,26,26.6,121550,0
+XOMA.US,D,20151117,000000,26.8,29.8,26.8,27.8,172890,0
+XOMA.US,D,20151118,000000,27.4,28.8,27.4,28.8,103045,0
+XOMA.US,D,20151119,000000,29.4,29.6,28,28.4,84535,0
+XOMA.US,D,20151120,000000,28.6,28.6,27,27.6,100715,0
+XOMA.US,D,20151123,000000,27,27.6,25.8,27,111040,0
+XOMA.US,D,20151124,000000,26.4,27.6,26,26.8,73625,0
+XOMA.US,D,20151125,000000,26.6,28.4,26.6,27.4,114600,0
+XOMA.US,D,20151127,000000,27.4,28.2,27,27.2,41140,0
+XOMA.US,D,20151130,000000,27.2,28.2,26.2,26.6,143530,0
+XOMA.US,D,20151201,000000,32.4,32.4,29,29.2,448812,0
+XOMA.US,D,20151202,000000,30.2,30.4,28,28,113370,0
+XOMA.US,D,20151203,000000,28.6,29.4,27,27.6,114658,0
+XOMA.US,D,20151204,000000,27.8,28.2,27,27.2,72195,0
+XOMA.US,D,20151207,000000,27.2,28.8,26.6,27.2,143615,0
+XOMA.US,D,20151208,000000,27.2,27.8,26.6,26.8,71504,0
+XOMA.US,D,20151209,000000,27,27.4,26.8,27,71025,0
+XOMA.US,D,20151210,000000,28,28.4,27.2,27.2,80580,0
+XOMA.US,D,20151211,000000,27,27.2,25.4,25.4,122750,0
+XOMA.US,D,20151214,000000,25.6,26,23.6,24,123906,0
+XOMA.US,D,20151215,000000,24,26,24,25,106985,0
+XOMA.US,D,20151216,000000,25.4,27.2,25,27.2,102500,0
+XOMA.US,D,20151217,000000,27.8,28,26.6,27.6,118795,0
+XOMA.US,D,20151218,000000,27.2,28.6,26.6,27.2,257230,0
+XOMA.US,D,20151221,000000,26.8,28.2,26.8,27.8,82355,0
+XOMA.US,D,20151222,000000,27.6,28.2,27.4,27.8,65085,0
+XOMA.US,D,20151223,000000,27.4,28.2,27.4,28,61035,0
+XOMA.US,D,20151224,000000,28,28.2,27.4,27.6,26205,0
+XOMA.US,D,20151228,000000,28,28,26.6,27.6,75646,0
+XOMA.US,D,20151229,000000,27.2,28,27,27.8,69147,0
+XOMA.US,D,20151230,000000,27.6,28,26.6,27.2,66942,0
+XOMA.US,D,20151231,000000,26.6,27.198,26.2,26.6,76407,0
+XOMA.US,D,20160104,000000,26.2,27.2,25.8,26.8,70411,0
+XOMA.US,D,20160105,000000,27,27.2,25.2,25.8,82591,0
+XOMA.US,D,20160106,000000,25.2,25.6,24.6,24.8,71288,0
+XOMA.US,D,20160107,000000,24.4,24.6,20.2,22,150430,0
+XOMA.US,D,20160108,000000,22.6,23.4,21.8,22.6,65959,0
+XOMA.US,D,20160111,000000,23,23,20.376,22.1,96891,0
+XOMA.US,D,20160112,000000,22.2,23,20.2,21.8,96003,0
+XOMA.US,D,20160113,000000,21.8,22.4,20.4,20.4,87341,0
+XOMA.US,D,20160114,000000,20.2,20.8,18.452,20.2,99134,0
+XOMA.US,D,20160115,000000,19.322,20.6,19,20.2,62013,0
+XOMA.US,D,20160119,000000,20.2,20.8,18,18.6,90835,0
+XOMA.US,D,20160120,000000,18,20.6,17.2,20.6,129216,0
+XOMA.US,D,20160121,000000,20.6,22.38,20,21.2,89819,0
+XOMA.US,D,20160122,000000,22,22,20.4,21.6,69203,0
+XOMA.US,D,20160125,000000,21.2,23.4,19.602,20.2,112352,0
+XOMA.US,D,20160126,000000,20,22.4,20,21.6,62167,0
+XOMA.US,D,20160127,000000,22,22.2,20.2,20.8,80300,0
+XOMA.US,D,20160128,000000,20.8,21.2,19.8,20.2,116846,0
+XOMA.US,D,20160129,000000,20.2,21.2,20,20.2,46634,0
+XOMA.US,D,20160201,000000,20.2,20.6,19.8,19.914,59821,0
+XOMA.US,D,20160202,000000,19.8,19.998,19.002,19.252,47852,0
+XOMA.US,D,20160203,000000,19.4,20.4,18.4,18.802,55906,0
+XOMA.US,D,20160204,000000,18.18,19.02,17.8,18.836,81601,0
+XOMA.US,D,20160205,000000,18.6,18.798,17.202,17.588,71237,0
+XOMA.US,D,20160208,000000,17.6,17.8,15.2,15.338,94039,0
+XOMA.US,D,20160209,000000,15.202,16.4,15.2,15.404,45006,0
+XOMA.US,D,20160210,000000,15.6,17.398,15.6,15.96,49282,0
+XOMA.US,D,20160211,000000,15.562,16.2,15,15.352,50105,0
+XOMA.US,D,20160212,000000,16.2,16.474,15.228,15.466,95786,0
+XOMA.US,D,20160216,000000,15.9,16.172,15.452,15.734,34893,0
+XOMA.US,D,20160217,000000,15.734,16.496,15.734,16.478,67745,0
+XOMA.US,D,20160218,000000,16.8,17,15.82,15.962,55837,0
+XOMA.US,D,20160219,000000,16,16,15.402,15.67,46035,0
+XOMA.US,D,20160222,000000,16.03,16.598,15.6,15.742,33182,0
+XOMA.US,D,20160223,000000,16,16,15.4,15.602,18565,0
+XOMA.US,D,20160224,000000,15.4,15.77,14.8,15.4,54048,0
+XOMA.US,D,20160225,000000,15.6,15.6,14.902,15.262,36079,0
+XOMA.US,D,20160226,000000,15.162,15.6,15,15.398,45540,0
+XOMA.US,D,20160229,000000,15.8,15.8,15.1,15.148,36650,0
+XOMA.US,D,20160301,000000,15.3,15.58,14.9,15.4,57367,0
+XOMA.US,D,20160302,000000,15.7,15.7,15.2,15.6,57995,0
+XOMA.US,D,20160303,000000,15.7,16.55,15.4,15.98,90926,0
+XOMA.US,D,20160304,000000,16.4,16.68,16,16.4,106898,0
+XOMA.US,D,20160307,000000,16,19,15.888,18,219886,0
+XOMA.US,D,20160308,000000,18.4,19,17.6,17.6,75989,0
+XOMA.US,D,20160309,000000,18,18.3,17.6,17.756,84749,0
+XOMA.US,D,20160310,000000,20.6,23,18.642,19.2,584593,0
+XOMA.US,D,20160311,000000,19.6,19.996,17.41,18.054,220332,0
+XOMA.US,D,20160314,000000,18.2,18.41,17.6,17.914,87621,0
+XOMA.US,D,20160315,000000,17.6,17.864,16,16.016,141907,0
+XOMA.US,D,20160316,000000,16,16.5,15.426,15.662,88742,0
+XOMA.US,D,20160317,000000,15.7,16.6,15.202,16.194,71877,0
+XOMA.US,D,20160318,000000,16.6,17,16.2,16.698,70755,0
+XOMA.US,D,20160321,000000,16,16.4,15.9,16.082,42305,0
+XOMA.US,D,20160322,000000,15.8,16.194,15.4,16.028,102338,0
+XOMA.US,D,20160323,000000,16.104,16.104,15.4,15.502,68028,0
+XOMA.US,D,20160324,000000,15.6,15.822,15.03,15.194,65527,0
+XOMA.US,D,20160328,000000,15.02,15.568,14.44,14.524,56650,0
+XOMA.US,D,20160329,000000,14.42,14.8,13.82,14.486,81254,0
+XOMA.US,D,20160330,000000,14.6,15.396,14.6,15,40674,0
+XOMA.US,D,20160331,000000,15.14,15.6,15.14,15.46,35576,0
+XOMA.US,D,20160401,000000,15.564,15.8,15,15.7,27121,0
+XOMA.US,D,20160404,000000,15.87,16.98,15.87,16.534,68390,0
+XOMA.US,D,20160405,000000,16.472,17.196,15.8,15.84,78276,0
+XOMA.US,D,20160406,000000,15.8,16.6,15.502,16.364,39483,0
+XOMA.US,D,20160407,000000,16.044,16.57,15.84,16.158,31839,0
+XOMA.US,D,20160408,000000,16.532,16.65,16,16.022,35672,0
+XOMA.US,D,20160411,000000,16.4,16.5,15.82,15.84,27396,0
+XOMA.US,D,20160412,000000,15.8,16.596,15.606,16.068,32643,0
+XOMA.US,D,20160413,000000,16.2,16.6,16.004,16.48,34264,0
+XOMA.US,D,20160414,000000,16.224,17.272,16.202,16.6,50658,0
+XOMA.US,D,20160415,000000,16.454,17.198,16.2,16.81,35479,0
+XOMA.US,D,20160418,000000,16.8,18,16.4,17.698,54170,0
+XOMA.US,D,20160419,000000,18,18.1,16.6,17.198,32869,0
+XOMA.US,D,20160420,000000,16.92,17.6,16.92,17.002,16666,0
+XOMA.US,D,20160421,000000,17.4,17.938,17.062,17.686,35725,0
+XOMA.US,D,20160422,000000,17.8,19,17.6,18.514,69022,0
+XOMA.US,D,20160425,000000,18.6,18.9,17.7,18.198,47570,0
+XOMA.US,D,20160426,000000,18.232,18.8,18.032,18.08,43639,0
+XOMA.US,D,20160427,000000,18.034,18.716,17.8,18.136,28114,0
+XOMA.US,D,20160428,000000,18.4,18.548,17.532,17.6,44011,0
+XOMA.US,D,20160429,000000,17.8,17.8,16.2,16.372,60867,0
+XOMA.US,D,20160502,000000,16.82,17,15.62,16.22,57493,0
+XOMA.US,D,20160503,000000,15.8,16.53,15.6,15.656,32869,0
+XOMA.US,D,20160504,000000,15.4,15.91,14.844,15.402,98683,0
+XOMA.US,D,20160505,000000,15.8,16,14.8,14.8,42061,0
+XOMA.US,D,20160506,000000,15.5,15.5,14.2,14.454,44849,0
+XOMA.US,D,20160509,000000,15.566,15.566,14.202,14.468,31354,0
+XOMA.US,D,20160510,000000,14.8,14.8,14,14.256,46392,0
+XOMA.US,D,20160511,000000,14.22,14.6,14,14.002,38234,0
+XOMA.US,D,20160512,000000,14,14.35,13,13.112,80189,0
+XOMA.US,D,20160513,000000,13.254,13.786,13.11,13.402,29305,0
+XOMA.US,D,20160516,000000,13.6,13.796,13.12,13.64,29020,0
+XOMA.US,D,20160517,000000,13.8,14.4,13.6,13.798,52860,0
+XOMA.US,D,20160518,000000,13.8,14.096,13.394,13.794,34596,0
+XOMA.US,D,20160519,000000,13.6,13.804,13,13.26,53024,0
+XOMA.US,D,20160520,000000,13.358,13.66,13.2,13.598,26236,0
+XOMA.US,D,20160523,000000,13.72,13.8,13.5,13.7,27802,0
+XOMA.US,D,20160524,000000,13.8,13.882,13.5,13.738,23434,0
+XOMA.US,D,20160525,000000,13.718,14.4,13.718,14.248,26652,0
+XOMA.US,D,20160526,000000,14.248,14.33,13.72,13.786,16911,0
+XOMA.US,D,20160527,000000,14,14,13.7,13.956,19633,0
+XOMA.US,D,20160531,000000,13.8,14.1,13.58,13.702,39732,0
+XOMA.US,D,20160601,000000,13.96,13.96,13.29,13.48,34271,0
+XOMA.US,D,20160602,000000,13.422,13.8,13.422,13.764,28524,0
+XOMA.US,D,20160603,000000,13.86,13.86,13.302,13.33,30108,0
+XOMA.US,D,20160606,000000,13.4,13.8,13.14,13.728,34518,0
+XOMA.US,D,20160607,000000,13.708,13.74,13.4,13.47,27317,0
+XOMA.US,D,20160608,000000,13.7,13.898,13.4,13.78,26619,0
+XOMA.US,D,20160609,000000,13.518,13.6,13.34,13.37,25669,0
+XOMA.US,D,20160610,000000,13.376,13.6,13,13.106,60026,0
+XOMA.US,D,20160613,000000,13,13,12.5,12.618,44281,0
+XOMA.US,D,20160614,000000,12.6,12.618,11.802,12.298,64337,0
+XOMA.US,D,20160615,000000,12.2,12.4,11.8,12.134,25866,0
+XOMA.US,D,20160616,000000,12.02,12.02,10.6,11.802,46067,0
+XOMA.US,D,20160617,000000,11.804,12,11.602,11.604,30359,0
+XOMA.US,D,20160620,000000,12,12.4,11.4,11.512,48980,0
+XOMA.US,D,20160621,000000,11.6,11.6,10.82,11.3,42885,0
+XOMA.US,D,20160622,000000,11,11.782,10.9,11,38862,0
+XOMA.US,D,20160623,000000,10.74,11.576,10.74,11.338,46187,0
+XOMA.US,D,20160624,000000,10.6,10.996,10.06,10.442,373739,0
+XOMA.US,D,20160627,000000,10.4,10.56,9.01,9.01,130203,0
+XOMA.US,D,20160628,000000,10,10,8.8,9.086,134817,0
+XOMA.US,D,20160629,000000,9.4,12.8,8.86,12.2,294158,0
+XOMA.US,D,20160630,000000,12.4,12.4,10.954,11.026,97310,0
+XOMA.US,D,20160701,000000,10.96,12,9.936,11.49,57790,0
+XOMA.US,D,20160705,000000,11.6,11.8,10.554,11.184,35996,0
+XOMA.US,D,20160706,000000,11.2,11.52,10.796,10.996,18809,0
+XOMA.US,D,20160707,000000,10.6,11.4,10.6,10.8,34467,0
+XOMA.US,D,20160708,000000,10.868,11.394,10.824,10.976,34971,0
+XOMA.US,D,20160711,000000,11,11.364,10.6,10.66,45520,0
+XOMA.US,D,20160712,000000,10.624,11.1,10.6,10.824,36878,0
+XOMA.US,D,20160713,000000,10.8,11.1,10.2,10.24,45337,0
+XOMA.US,D,20160714,000000,10.3,10.8,10.3,10.384,14974,0
+XOMA.US,D,20160715,000000,10.4,10.78,10.302,10.546,21841,0
+XOMA.US,D,20160718,000000,10.2,10.8,10.2,10.396,20024,0
+XOMA.US,D,20160719,000000,10.4,10.6,9.8,10.062,33260,0
+XOMA.US,D,20160720,000000,10.8,11.92,10.458,11.564,160141,0
+XOMA.US,D,20160721,000000,11.38,11.54,11.04,11.2,32421,0
+XOMA.US,D,20160722,000000,11.396,11.6,10.8,11.062,33586,0
+XOMA.US,D,20160725,000000,11.2,11.52,11,11.016,27515,0
+XOMA.US,D,20160726,000000,11.186,11.61,11.032,11.2,28100,0
+XOMA.US,D,20160727,000000,11.4,12.6,11.2,11.802,88865,0
+XOMA.US,D,20160728,000000,11.5,12.146,11.5,11.604,15739,0
+XOMA.US,D,20160729,000000,11.6,13.8,11.6,13.42,111767,0
+XOMA.US,D,20160801,000000,13.8,13.8,12.63,12.8,51008,0
+XOMA.US,D,20160802,000000,12.6,13.402,12.4,12.6,34354,0
+XOMA.US,D,20160803,000000,13,13.2,12.4,12.9,39331,0
+XOMA.US,D,20160804,000000,12.8,12.8,12.2,12.558,40013,0
+XOMA.US,D,20160805,000000,12.024,12.8,12,12.6,20227,0
+XOMA.US,D,20160808,000000,12.3,12.72,12.3,12.464,12473,0
+XOMA.US,D,20160809,000000,12.2,12.6,12.04,12.284,15768,0
+XOMA.US,D,20160810,000000,12.6,12.6,11.848,12.004,21257,0
+XOMA.US,D,20160811,000000,12.2,12.376,11.9,12.138,14060,0
+XOMA.US,D,20160812,000000,11.904,12.4,11.904,12.256,13062,0
+XOMA.US,D,20160815,000000,11.88,12.4,11.88,12.244,16546,0
+XOMA.US,D,20160816,000000,12.244,12.398,12,12.1,8956,0
+XOMA.US,D,20160817,000000,12.4,12.4,11.816,11.912,24306,0
+XOMA.US,D,20160818,000000,11.936,12.2,11.55,12.114,27083,0
+XOMA.US,D,20160819,000000,12.2,12.4,11.72,11.8,22571,0
+XOMA.US,D,20160822,000000,11.618,12.152,11.618,11.948,22425,0
+XOMA.US,D,20160823,000000,11.6,12.166,11.6,11.986,12360,0
+XOMA.US,D,20160824,000000,12,12.4,11.58,11.6,33628,0
+XOMA.US,D,20160825,000000,11.6,12.048,11.48,11.56,17436,0
+XOMA.US,D,20160826,000000,11.4,11.8,11.4,11.506,20347,0
+XOMA.US,D,20160829,000000,11.4,11.8,11.4,11.652,9197,0
+XOMA.US,D,20160830,000000,11.8,11.8,11.532,11.7,13549,0
+XOMA.US,D,20160831,000000,11.4,11.8,11.202,11.35,14285,0
+XOMA.US,D,20160901,000000,11.4,11.798,11.214,11.262,11435,0
+XOMA.US,D,20160902,000000,11.7,11.7,11,11.312,14753,0
+XOMA.US,D,20160906,000000,11,12.9,11,12.006,146702,0
+XOMA.US,D,20160907,000000,12.104,12.594,11.9,12.35,39035,0
+XOMA.US,D,20160908,000000,12.08,13.36,12.024,13.226,101900,0
+XOMA.US,D,20160909,000000,13.36,13.36,12.7,12.994,44551,0
+XOMA.US,D,20160912,000000,13.2,13.976,12.8,13.76,81213,0
+XOMA.US,D,20160913,000000,13.582,13.74,12.9,13.2,51838,0
+XOMA.US,D,20160914,000000,12.8,13.514,12.8,12.91,34670,0
+XOMA.US,D,20160915,000000,12.81,13.52,12.276,13.346,50794,0
+XOMA.US,D,20160916,000000,12,12,10.6,11.328,205438,0
+XOMA.US,D,20160919,000000,11.4,11.416,10.43,10.728,70183,0
+XOMA.US,D,20160920,000000,10.46,11,10.2,10.378,76376,0
+XOMA.US,D,20160921,000000,10.2,10.8,10.04,10.398,39402,0
+XOMA.US,D,20160922,000000,10.2,10.6,10.2,10.4,41925,0
+XOMA.US,D,20160923,000000,10.6,10.768,10,10.398,45927,0
+XOMA.US,D,20160926,000000,10,10.4,9.6,9.92,62375,0
+XOMA.US,D,20160927,000000,9.8,10,9.6,9.634,32300,0
+XOMA.US,D,20160928,000000,9.6,9.996,9.2,9.35,32272,0
+XOMA.US,D,20160929,000000,9.4,9.6,9,9.006,40371,0
+XOMA.US,D,20160930,000000,9.2,9.4,8.8,9.18,59746,0
+XOMA.US,D,20161003,000000,9,9.566,8.8,9.2,25406,0
+XOMA.US,D,20161004,000000,9.12,9.2,8.88,8.902,21888,0
+XOMA.US,D,20161005,000000,9.2,9.676,9.14,9.312,42857,0
+XOMA.US,D,20161006,000000,9.56,9.56,9.002,9.004,21511,0
+XOMA.US,D,20161007,000000,9,9.398,8.302,8.484,55144,0
+XOMA.US,D,20161010,000000,8.636,9.16,8.636,8.8,25386,0
+XOMA.US,D,20161011,000000,8.8,8.8,8.4,8.498,31375,0
+XOMA.US,D,20161012,000000,8.5,8.8,8.02,8.298,29824,0
+XOMA.US,D,20161013,000000,8.22,8.6,8.14,8.362,20032,0
+XOMA.US,D,20161014,000000,8.3,8.356,7,7.8,93848,0
+XOMA.US,D,20161017,000000,7.4,7.4,6.8,7.036,99892,0
+XOMA.US,D,20161018,000000,7.06,7.329,6.03,6.2,143380,0
+XOMA.US,D,20161019,000000,6.15,6.37,5.04,5.31,421962,0
+XOMA.US,D,20161020,000000,5.26,5.49,4.7,5.49,188833,0
+XOMA.US,D,20161021,000000,5.6,5.6693,5.26,5.46,114859,0
+XOMA.US,D,20161024,000000,5.43,5.51,5.01,5.25,133112,0
+XOMA.US,D,20161025,000000,5.15,5.37,5.11,5.34,84172,0
+XOMA.US,D,20161026,000000,5.18,5.5899,5.18,5.46,114513,0
+XOMA.US,D,20161027,000000,5.49,5.7399,5.3,5.48,238395,0
+XOMA.US,D,20161028,000000,5.38,5.72,5.325,5.51,158982,0
+XOMA.US,D,20161031,000000,5.51,5.51,5.15,5.37,176867,0
+XOMA.US,D,20161101,000000,5.36,5.54,5.2,5.44,79258,0
+XOMA.US,D,20161102,000000,5.39,5.45,5.33,5.35,59239,0
+XOMA.US,D,20161103,000000,5.35,5.35,5.185,5.22,75283,0
+XOMA.US,D,20161104,000000,5.15,5.44,5.15,5.37,32205,0
+XOMA.US,D,20161107,000000,5.4,5.47,5.25,5.39,60335,0
+XOMA.US,D,20161108,000000,5.4,5.51,5.38,5.46,44938,0
+XOMA.US,D,20161109,000000,5.43,5.77,5.3902,5.64,94125,0
+XOMA.US,D,20161110,000000,5.67,5.85,5.5,5.65,49666,0
+XOMA.US,D,20161111,000000,5.62,6.7,5.51,6.58,154254,0
+XOMA.US,D,20161114,000000,6.7,7.05,6.57,6.75,98583,0
+XOMA.US,D,20161115,000000,6.78,7.46,6.51,7.33,140629,0
+XOMA.US,D,20161116,000000,7.35,7.623,7,7.24,91638,0
+XOMA.US,D,20161117,000000,7.19,7.24,6.96,6.97,32059,0
+XOMA.US,D,20161118,000000,7.08,7.08,6.5509,6.65,59297,0
+XOMA.US,D,20161121,000000,6.66,6.79,6.37,6.54,87105,0
+XOMA.US,D,20161122,000000,6.48,6.5535,6.36,6.48,24509,0
+XOMA.US,D,20161123,000000,6.44,6.4926,6.11,6.46,42971,0
+XOMA.US,D,20161125,000000,6.51,6.63,6.38,6.5,11626,0
+XOMA.US,D,20161128,000000,6.45,6.49,6.075,6.09,44330,0
+XOMA.US,D,20161129,000000,6.08,6.17,5.77,5.81,35780,0
+XOMA.US,D,20161130,000000,5.81,5.81,5.51,5.58,41690,0
+XOMA.US,D,20161201,000000,5.54,5.5592,5.23,5.29,62589,0
+XOMA.US,D,20161202,000000,5.22,5.49,5.211,5.35,26523,0
+XOMA.US,D,20161205,000000,5.34,5.55,5.34,5.55,23274,0
+XOMA.US,D,20161206,000000,5.49,5.92,5.35,5.75,57767,0
+XOMA.US,D,20161207,000000,5.67,5.88,5.4,5.53,44554,0
+XOMA.US,D,20161208,000000,5.52,5.72,5.48,5.69,39686,0
+XOMA.US,D,20161209,000000,5.64,5.8995,5.61,5.68,34115,0
+XOMA.US,D,20161212,000000,5.59,5.69,5.49,5.51,25625,0
+XOMA.US,D,20161213,000000,5.63,5.6899,5.48,5.59,21252,0
+XOMA.US,D,20161214,000000,5.55,5.8,5.51,5.78,50137,0
+XOMA.US,D,20161215,000000,5.8,5.8,5.6195,5.68,25387,0
+XOMA.US,D,20161216,000000,5.69,5.8,5.6163,5.8,28324,0
+XOMA.US,D,20161219,000000,5.82,5.9799,5.71,5.73,32795,0
+XOMA.US,D,20161220,000000,5.68,5.87,5.62,5.67,28466,0
+XOMA.US,D,20161221,000000,5.65,5.7163,5.5,5.5,36449,0
+XOMA.US,D,20161222,000000,5.75,5.88,5.5,5.5,171605,0
+XOMA.US,D,20161223,000000,5.47,5.6,5.28,5.36,70543,0
+XOMA.US,D,20161227,000000,5.3,5.459,5.0825,5.17,71972,0
+XOMA.US,D,20161228,000000,5.08,5.33,4.9,4.9,128597,0
+XOMA.US,D,20161229,000000,4.84,4.95,4.58,4.59,112382,0
+XOMA.US,D,20161230,000000,4.53,4.63,4.16,4.22,236431,0
+XOMA.US,D,20170103,000000,4.2,4.98,4.2,4.97,319888,0
+XOMA.US,D,20170104,000000,4.9,5.07,4.76,4.82,127604,0
+XOMA.US,D,20170105,000000,4.88,5.05,4.72,4.9416,81606,0
+XOMA.US,D,20170106,000000,4.95,5.0399,4.76,4.95,92688,0
+XOMA.US,D,20170109,000000,5.05,5.26,4.86,5.15,362634,0
+XOMA.US,D,20170110,000000,5.28,5.33,4.89,4.99,184646,0
+XOMA.US,D,20170111,000000,5.02,5.02,4.7,4.77,101003,0
+XOMA.US,D,20170112,000000,4.77,4.7799,4.5928,4.72,50776,0
+XOMA.US,D,20170113,000000,4.75,5.11,4.682,4.9,123513,0
+XOMA.US,D,20170117,000000,4.79,4.9589,4.62,4.67,73431,0
+XOMA.US,D,20170118,000000,4.9089,4.9089,4.6101,4.72,48348,0
+XOMA.US,D,20170119,000000,4.7,4.78,4.69,4.75,35120,0
+XOMA.US,D,20170120,000000,4.67,4.72,4.56,4.59,51714,0
+XOMA.US,D,20170123,000000,4.6,4.639,4.371,4.44,42354,0
+XOMA.US,D,20170124,000000,4.5,4.54,4.305,4.53,60128,0
+XOMA.US,D,20170125,000000,4.52,4.6099,4.46,4.53,30540,0
+XOMA.US,D,20170126,000000,4.57,4.57,4.38,4.46,38736,0
+XOMA.US,D,20170127,000000,4.36,4.43,4.32,4.4,41135,0
+XOMA.US,D,20170130,000000,4.33,4.45,4.19,4.21,98212,0
+XOMA.US,D,20170131,000000,4.26,4.31,4.17,4.29,32955,0
+XOMA.US,D,20170201,000000,4.5,4.7,4.3884,4.7,184819,0
+XOMA.US,D,20170202,000000,4.77,4.77,4.57,4.61,51310,0
+XOMA.US,D,20170203,000000,4.61,4.6889,4.43,4.45,80140,0
+XOMA.US,D,20170206,000000,4.4,4.53,4.28,4.3,47571,0
+XOMA.US,D,20170207,000000,4.27,4.38,4.2,4.21,40358,0
+XOMA.US,D,20170208,000000,4.23,4.2567,4.1,4.15,55363,0
+XOMA.US,D,20170209,000000,4.1,4.2092,4.1,4.1,25528,0
+XOMA.US,D,20170210,000000,4.1,4.13,3.96,4.03,48627,0
+XOMA.US,D,20170213,000000,4.3,4.87,4.3,4.82,707522,0
+XOMA.US,D,20170214,000000,4.88,5.88,4.75,5.81,856534,0
+XOMA.US,D,20170215,000000,5.89,5.89,5.34,5.56,441731,0
+XOMA.US,D,20170216,000000,5.4,5.6528,5.11,5.15,212274,0
+XOMA.US,D,20170217,000000,5.12,5.29,5.12,5.26,49201,0
+XOMA.US,D,20170221,000000,5.28,5.3899,5.031,5.14,121865,0
+XOMA.US,D,20170222,000000,5.25,5.2899,5,5.02,72726,0
+XOMA.US,D,20170223,000000,5,5.11,4.85,4.85,99092,0
+XOMA.US,D,20170224,000000,4.81,4.879,4.6,4.63,140744,0
+XOMA.US,D,20170227,000000,4.65,4.7319,4.55,4.68,54462,0
+XOMA.US,D,20170228,000000,4.54,4.85,4.5,4.7,98285,0
+XOMA.US,D,20170301,000000,4.69,4.8199,4.651,4.74,70978,0
+XOMA.US,D,20170302,000000,4.7,4.89,4.62,4.67,67673,0
+XOMA.US,D,20170303,000000,4.66,4.75,4.63,4.72,45168,0
+XOMA.US,D,20170306,000000,4.7,4.83,4.7,4.8,61151,0
+XOMA.US,D,20170307,000000,4.75,5.06,4.75,5.0299,117803,0
+XOMA.US,D,20170308,000000,5.05,5.43,5,5.35,178325,0
+XOMA.US,D,20170309,000000,5.34,5.82,5.3,5.81,242573,0
+XOMA.US,D,20170310,000000,5.84,6.17,5.82,6.05,232792,0
+XOMA.US,D,20170313,000000,6.15,6.28,5.59,5.61,194804,0
+XOMA.US,D,20170314,000000,5.5,5.94,5.4,5.78,135164,0
+XOMA.US,D,20170315,000000,5.82,5.8313,5.62,5.78,56659,0
+XOMA.US,D,20170316,000000,5.55,5.65,5.4,5.52,130577,0
+XOMA.US,D,20170317,000000,5.35,5.46,5.27,5.35,137631,0
+XOMA.US,D,20170320,000000,5.35,5.495,5.27,5.49,42780,0
+XOMA.US,D,20170321,000000,5.4,5.4344,5.346,5.35,80879,0
+XOMA.US,D,20170322,000000,5.36,6.05,5.36,6.045,239410,0
+XOMA.US,D,20170323,000000,5.95,7.15,5.95,6.54,881418,0
+XOMA.US,D,20170324,000000,6.7,6.95,6.4108,6.76,226950,0
+XOMA.US,D,20170327,000000,6.82,7.15,6.5,7.14,137942,0
+XOMA.US,D,20170328,000000,7,7.5599,6.911,7.11,121710,0
+XOMA.US,D,20170329,000000,7.01,7.1299,6.67,6.94,138112,0
+XOMA.US,D,20170330,000000,7,7,6.68,6.9,61354,0
+XOMA.US,D,20170331,000000,6.84,7.11,6.8,7.11,51265,0
+XOMA.US,D,20170403,000000,6.97,7.12,6.7,6.73,75258,0
+XOMA.US,D,20170404,000000,6.74,6.87,6.55,6.85,57035,0
+XOMA.US,D,20170405,000000,6.94,6.94,6.46,6.46,112784,0
+XOMA.US,D,20170406,000000,6.46,6.56,6.3,6.36,56581,0
+XOMA.US,D,20170407,000000,6.27,6.49,6.17,6.44,48502,0
+XOMA.US,D,20170410,000000,6.4,6.6623,6.3701,6.52,71832,0
+XOMA.US,D,20170411,000000,6.54,6.67,6.34,6.53,75264,0
+XOMA.US,D,20170412,000000,6.46,6.54,6.24,6.48,72212,0
+XOMA.US,D,20170413,000000,6.39,6.6,6.27,6.52,30815,0
+XOMA.US,D,20170417,000000,6.57,6.57,6.35,6.4998,27191,0
+XOMA.US,D,20170418,000000,7.16,8.13,6.74,7.41,1192347,0
+XOMA.US,D,20170419,000000,7.2,7.78,7.02,7.13,515264,0
+XOMA.US,D,20170420,000000,7.06,7.72,7.038,7.47,327030,0
+XOMA.US,D,20170421,000000,7.6,7.92,7.6,7.73,461410,0
+XOMA.US,D,20170424,000000,7.22,7.59,6.87,7.11,231208,0
+XOMA.US,D,20170425,000000,7.05,7.2,6.8,6.86,114805,0
+XOMA.US,D,20170426,000000,6.9,7.37,6.86,7.19,128376,0
+XOMA.US,D,20170427,000000,7.22,7.34,6.92,6.96,111451,0
+XOMA.US,D,20170428,000000,6.95,7.035,6.7701,6.95,96047,0
+XOMA.US,D,20170501,000000,6.92,7.05,6.79,6.96,65132,0
+XOMA.US,D,20170502,000000,6.98,7.0197,6.78,6.87,61933,0
+XOMA.US,D,20170503,000000,6.88,6.98,6.62,6.67,90935,0
+XOMA.US,D,20170504,000000,6.61,6.72,6.4,6.45,62987,0
+XOMA.US,D,20170505,000000,6.41,6.41,6.1402,6.19,96050,0
+XOMA.US,D,20170508,000000,6.02,6.33,5.9401,6.01,99346,0
+XOMA.US,D,20170509,000000,6,6.22,5.97,6.18,58116,0
+XOMA.US,D,20170510,000000,5.86,6.42,5.86,6.26,86571,0
+XOMA.US,D,20170511,000000,6.34,6.77,6,6.39,84322,0
+XOMA.US,D,20170512,000000,6.33,6.4,6.1,6.26,55687,0
+XOMA.US,D,20170515,000000,6.26,6.66,6.26,6.48,53933,0
+XOMA.US,D,20170516,000000,6.55,6.77,6.16,6.44,91628,0
+XOMA.US,D,20170517,000000,6.42,6.49,6.25,6.31,50219,0
+XOMA.US,D,20170518,000000,6.37,6.7208,6.37,6.52,41242,0
+XOMA.US,D,20170519,000000,6.3301,6.56,6.3301,6.41,25334,0
+XOMA.US,D,20170522,000000,6.41,6.57,6.41,6.56,27049,0
+XOMA.US,D,20170523,000000,6.52,6.5599,6.378,6.42,15782,0
+XOMA.US,D,20170524,000000,6.36,6.77,6.33,6.74,150125,0
+XOMA.US,D,20170525,000000,6.75,6.85,6.43,6.66,143082,0
+XOMA.US,D,20170526,000000,6.62,6.85,6.436,6.73,94440,0
+XOMA.US,D,20170530,000000,6.79,6.86,6.49,6.52,55461,0
+XOMA.US,D,20170531,000000,6.57,6.6992,6.17,6.47,103709,0
+XOMA.US,D,20170601,000000,6.43,6.6424,6.2,6.45,65097,0
+XOMA.US,D,20170602,000000,6.44,6.56,6.4,6.53,15063,0
+XOMA.US,D,20170605,000000,6.73,6.83,6.48,6.62,115875,0
+XOMA.US,D,20170606,000000,6.58,6.64,6.4379,6.51,24101,0
+XOMA.US,D,20170607,000000,6.51,6.7299,6.51,6.57,53464,0
+XOMA.US,D,20170608,000000,6.45,6.63,6.35,6.43,34917,0
+XOMA.US,D,20170609,000000,6.48,6.5094,6.35,6.42,17092,0
+XOMA.US,D,20170612,000000,6.5,7.09,6.5,6.86,181624,0
+XOMA.US,D,20170613,000000,6.86,7.089,6.4965,6.56,116222,0
+XOMA.US,D,20170614,000000,6.6399,6.65,6.34,6.56,35129,0
+XOMA.US,D,20170615,000000,6.51,6.7,6.1,6.25,93284,0
+XOMA.US,D,20170616,000000,6.35,6.4,6.23,6.36,22322,0
+XOMA.US,D,20170619,000000,6.32,6.73,6.25,6.51,61258,0
+XOMA.US,D,20170620,000000,6.45,6.73,6.45,6.5,28640,0
+XOMA.US,D,20170621,000000,6.51,6.78,6.51,6.68,50073,0
+XOMA.US,D,20170622,000000,6.63,6.93,6.4,6.76,93294,0
+XOMA.US,D,20170623,000000,6.9161,7.05,6.63,6.82,120086,0
+XOMA.US,D,20170626,000000,6.83,7.03,6.59,6.94,108839,0
+XOMA.US,D,20170627,000000,7.01,7.25,6.85,6.94,97054,0
+XOMA.US,D,20170628,000000,7,7.29,7,7.06,77485,0
+XOMA.US,D,20170629,000000,7.12,7.23,7.02,7.12,21470,0
+XOMA.US,D,20170630,000000,7.1,7.2089,6.908,6.99,31746,0
+XOMA.US,D,20170703,000000,6.97,7.12,6.885,7.08,12278,0
+XOMA.US,D,20170705,000000,7.1,7.2,6.86,6.92,40483,0
+XOMA.US,D,20170706,000000,7.09,7.149,6.85,6.86,28837,0
+XOMA.US,D,20170707,000000,6.897,7.03,6.86,6.99,14976,0
+XOMA.US,D,20170710,000000,6.96,7.08,6.93,6.97,56378,0
+XOMA.US,D,20170711,000000,6.96,7.12,6.86,7.09,24692,0
+XOMA.US,D,20170712,000000,6.99,7.23,6.99,7.18,32418,0
+XOMA.US,D,20170713,000000,6.9818,7.55,6.88,7.35,101194,0
+XOMA.US,D,20170714,000000,7.35,7.62,7.245,7.41,133298,0
+XOMA.US,D,20170717,000000,7.34,7.69,7.05,7.13,111764,0
+XOMA.US,D,20170718,000000,7.1,7.42,7.1,7.15,46097,0
+XOMA.US,D,20170719,000000,7.2,7.56,7.19,7.27,54680,0
+XOMA.US,D,20170720,000000,7.46,7.7,7.31,7.41,71811,0
+XOMA.US,D,20170721,000000,7.36,7.5616,7.25,7.27,40424,0
+XOMA.US,D,20170724,000000,7.27,7.61,7.115,7.34,27754,0
+XOMA.US,D,20170725,000000,7.39,7.479,7.16,7.23,19186,0
+XOMA.US,D,20170726,000000,7.23,7.4402,7.23,7.42,41738,0
+XOMA.US,D,20170727,000000,7.3585,7.45,7.14,7.39,37329,0
+XOMA.US,D,20170728,000000,7.45,7.45,7.215,7.2796,26936,0
+XOMA.US,D,20170731,000000,7.25,7.39,7.1501,7.21,43924,0
+XOMA.US,D,20170801,000000,7.21,7.23,6.86,7.19,29244,0
+XOMA.US,D,20170802,000000,7.08,7.23,7.001,7.14,31483,0
+XOMA.US,D,20170803,000000,7.19,7.2,7,7.19,24908,0
+XOMA.US,D,20170804,000000,7.1989,7.41,7.07,7.28,36122,0
+XOMA.US,D,20170807,000000,7.25,7.33,7.11,7.29,21676,0
+XOMA.US,D,20170808,000000,7.34,7.65,7.22,7.49,90518,0
+XOMA.US,D,20170809,000000,7.3803,7.6,7.35,7.51,32011,0
+XOMA.US,D,20170810,000000,7.54,7.595,7.17,7.39,52042,0
+XOMA.US,D,20170811,000000,7.21,7.3946,7.07,7.33,33719,0
+XOMA.US,D,20170814,000000,7.25,7.42,7.1872,7.31,29716,0
+XOMA.US,D,20170815,000000,7.22,7.45,7.22,7.35,31262,0
+XOMA.US,D,20170816,000000,7.35,7.52,7.31,7.41,46030,0
+XOMA.US,D,20170817,000000,7.38,7.54,7.38,7.47,55761,0
+XOMA.US,D,20170818,000000,7.52,7.5465,7.39,7.51,12107,0
+XOMA.US,D,20170821,000000,7.509,7.58,7.4212,7.54,35029,0
+XOMA.US,D,20170822,000000,7.59,7.95,7.54,7.74,69553,0
+XOMA.US,D,20170823,000000,7.69,7.97,7.6217,7.94,33810,0
+XOMA.US,D,20170824,000000,7.98,9.09,7.98,8.9,186348,0
+XOMA.US,D,20170825,000000,11.25,11.82,9.8,11.1,851432,0
+XOMA.US,D,20170828,000000,11.28,11.3877,10.5168,11.23,177713,0
+XOMA.US,D,20170829,000000,11.14,11.3,10.711,11.26,94999,0
+XOMA.US,D,20170830,000000,11.2,11.3,10.87,10.95,78882,0
+XOMA.US,D,20170831,000000,10.71,11.3,10.37,11.09,146071,0
+XOMA.US,D,20170901,000000,11.12,11.2,10.859,11.18,35261,0
+XOMA.US,D,20170905,000000,11.5,16.4,11.5,16.12,1813317,0
+XOMA.US,D,20170906,000000,16.28,16.73,14.42,16.03,801297,0
+XOMA.US,D,20170907,000000,16.45,19.155,16,18.05,1182765,0
+XOMA.US,D,20170908,000000,17.99,18.96,16.41,18.29,531824,0
+XOMA.US,D,20170911,000000,18.28,18.9,17,17.67,228842,0
+XOMA.US,D,20170912,000000,17.51,19.3493,17.05,19.02,341411,0
+XOMA.US,D,20170913,000000,19.3,20.4,17.8201,17.97,485128,0
+XOMA.US,D,20170914,000000,17.84,18.99,17.52,18.72,217272,0
+XOMA.US,D,20170915,000000,18.79,19.48,17.93,19.4,308253,0
+XOMA.US,D,20170918,000000,19.67,20.2,19.06,19.09,256681,0
+XOMA.US,D,20170919,000000,19.06,19.1871,18.6,18.99,115217,0
+XOMA.US,D,20170920,000000,18.93,20.49,18.8,20.15,292308,0
+XOMA.US,D,20170921,000000,20.3,22.69,20.1456,20.8,584457,0
+XOMA.US,D,20170922,000000,20.52,20.84,19.01,19.57,232962,0
+XOMA.US,D,20170925,000000,19.37,19.889,19.2,19.4,128071,0
+XOMA.US,D,20170926,000000,19.42,19.66,18.7,19.29,120249,0
+XOMA.US,D,20170927,000000,19.17,19.49,19,19.3,133494,0
+XOMA.US,D,20170928,000000,19.31,20.55,19.295,20.21,176480,0
+XOMA.US,D,20170929,000000,20.23,20.73,19.318,19.65,143759,0
+XOMA.US,D,20171002,000000,19.52,20,18.94,19.71,130279,0
+XOMA.US,D,20171003,000000,19.74,20.47,19.25,20.22,233855,0
+XOMA.US,D,20171004,000000,20.44,21,20.13,20.65,164511,0
+XOMA.US,D,20171005,000000,20.71,21.27,20.61,21.12,69412,0
+XOMA.US,D,20171006,000000,20.99,21.96,20.7,21.23,85549,0
+XOMA.US,D,20171009,000000,21.35,22.1,20.67,22.05,97445,0
+XOMA.US,D,20171010,000000,22.16,23.58,21.86,22.38,146781,0
+XOMA.US,D,20171011,000000,22.26,22.9,22.0801,22.77,74976,0
+XOMA.US,D,20171012,000000,22.81,23.38,22.5701,23.32,77560,0
+XOMA.US,D,20171013,000000,23.4573,23.58,22.071,22.74,139336,0
+XOMA.US,D,20171016,000000,22.63,23.39,21.57,22.04,158760,0
+XOMA.US,D,20171017,000000,22.5,23.72,22.29,23.58,140919,0
+XOMA.US,D,20171018,000000,24.1,24.92,23.511,23.93,178056,0
+XOMA.US,D,20171019,000000,23.77,24.4,23,23.27,95505,0
+XOMA.US,D,20171020,000000,23.09,23.66,22.18,22.65,109847,0
+XOMA.US,D,20171023,000000,22.6,22.979,22.16,22.39,87641,0
+XOMA.US,D,20171024,000000,22.54,23.4,22.32,23.17,73074,0
+XOMA.US,D,20171025,000000,23.42,23.76,22.161,22.44,90343,0
+XOMA.US,D,20171026,000000,22.44,22.44,21.61,22.15,89306,0
+XOMA.US,D,20171027,000000,22.09,23.24,21.631,23,108692,0
+XOMA.US,D,20171030,000000,23.53,23.54,22.71,23.4,55109,0
+XOMA.US,D,20171031,000000,23.5,24.39,23.0658,24.29,139918,0
+XOMA.US,D,20171101,000000,24.41,24.52,22.8466,23,154054,0
+XOMA.US,D,20171102,000000,22.89,23.59,22.12,23.34,107125,0
+XOMA.US,D,20171103,000000,23.44,23.99,23.02,23.79,101425,0
+XOMA.US,D,20171106,000000,23.91,23.91,23.21,23.32,35539,0
+XOMA.US,D,20171107,000000,26.59,30.48,26.18,27.59,748020,0
+XOMA.US,D,20171108,000000,27.8,29,27.08,28.8,332257,0
+XOMA.US,D,20171109,000000,28.86,29.2072,28.16,28.65,110046,0
+XOMA.US,D,20171110,000000,28.45,31.03,28.382,30.44,222722,0
+XOMA.US,D,20171113,000000,30.99,33,30.24,30.5,274708,0
+XOMA.US,D,20171114,000000,27,30.8799,27,27,321183,0
+XOMA.US,D,20171115,000000,26.75,27.68,26.34,26.39,184582,0
+XOMA.US,D,20171116,000000,26.51,27.03,26.13,26.24,149710,0
+XOMA.US,D,20171117,000000,26.01,26.92,22.2253,22.9,319126,0
+XOMA.US,D,20171120,000000,22.56,26.5548,22.45,25.52,296776,0
+XOMA.US,D,20171121,000000,25.68,26.77,25,25.08,166396,0
+XOMA.US,D,20171122,000000,25.2,27.8611,25.2,27.28,219184,0
+XOMA.US,D,20171124,000000,27.47,28.6058,27.09,28.33,150044,0
+XOMA.US,D,20171127,000000,28.26,29.23,26.74,28.41,222593,0
+XOMA.US,D,20171128,000000,28.54,29.44,27.4405,29.2,208241,0
+XOMA.US,D,20171129,000000,29.3,29.49,26.3,27.28,210768,0
+XOMA.US,D,20171130,000000,26.38,31.175,26.38,30.2,426896,0
+XOMA.US,D,20171201,000000,31.41,31.41,29.24,31.14,229612,0
+XOMA.US,D,20171204,000000,31,31.59,28.31,28.91,201822,0
+XOMA.US,D,20171205,000000,28.86,30,28.86,29.23,92584,0
+XOMA.US,D,20171206,000000,29.04,29.425,28.02,29.35,156781,0
+XOMA.US,D,20171207,000000,29.5,34.18,29.5,33.28,376862,0
+XOMA.US,D,20171208,000000,33.5,33.98,32.0502,32.47,201799,0
+XOMA.US,D,20171211,000000,32.21,33.37,30.76,32.87,250638,0
+XOMA.US,D,20171212,000000,32.97,32.98,31.41,32.04,156360,0
+XOMA.US,D,20171213,000000,32.18,34.44,32.18,33.73,178505,0
+XOMA.US,D,20171214,000000,33.82,33.82,30.405,31.59,291517,0
+XOMA.US,D,20171215,000000,31.77,32.47,30.695,31.9,142578,0
+XOMA.US,D,20171218,000000,32.06,32.4974,30.5,32.29,143966,0
+XOMA.US,D,20171219,000000,31.98,32.31,31.67,31.68,144984,0
+XOMA.US,D,20171220,000000,31.81,32.11,31.51,31.77,85826,0
+XOMA.US,D,20171221,000000,31.77,33.89,31.77,33.41,274018,0
+XOMA.US,D,20171222,000000,33.41,33.75,32.2,33.25,107886,0
+XOMA.US,D,20171226,000000,33.59,35.6,33.306,35.34,218111,0
+XOMA.US,D,20171227,000000,35.63,36.96,35.4,36.79,212518,0
+XOMA.US,D,20171228,000000,36.95,37.25,35.35,35.53,228232,0
+XOMA.US,D,20171229,000000,35.51,36.89,35.24,35.6,130674,0
+XOMA.US,D,20180102,000000,35.7,36.86,35.34,35.92,192054,0
+XOMA.US,D,20180103,000000,36.21,36.47,35.57,35.85,126411,0
+XOMA.US,D,20180104,000000,35.75,35.85,31.71,33.83,257155,0
+XOMA.US,D,20180105,000000,34.37,35.1799,33.94,34.36,165344,0
+XOMA.US,D,20180108,000000,34.45,34.9408,31.55,32.81,274979,0
+XOMA.US,D,20180109,000000,32.39,33.4,31.15,32.59,180983,0
+XOMA.US,D,20180110,000000,32.82,33.87,32.09,32.92,120099,0
+XOMA.US,D,20180111,000000,33.2,33.66,32.95,33.27,118965,0
+XOMA.US,D,20180112,000000,33,33.81,32.76,33.71,96614,0
+XOMA.US,D,20180116,000000,33.89,33.9721,31.51,31.56,199303,0
+XOMA.US,D,20180117,000000,31.6,33.155,31.6,32.63,80026,0
+XOMA.US,D,20180118,000000,33.19,33.75,32.2,33.15,124387,0
+XOMA.US,D,20180119,000000,33.29,33.81,31.75,33.58,191342,0
+XOMA.US,D,20180122,000000,33.58,34.72,33.5101,33.84,175036,0
+XOMA.US,D,20180123,000000,33.75,34.3114,33.0712,33.28,118398,0
+XOMA.US,D,20180124,000000,33.48,33.48,31.68,32.63,109634,0
+XOMA.US,D,20180125,000000,32.61,32.96,31.28,32.52,208402,0
+XOMA.US,D,20180126,000000,32.88,33.77,32.61,33.39,90898,0
+XOMA.US,D,20180129,000000,33.07,34.3982,33.05,33.95,128699,0
+XOMA.US,D,20180130,000000,33.58,33.92,32.6487,33.39,71959,0
+XOMA.US,D,20180131,000000,33.4,34.279,32.58,32.9,94697,0
+XOMA.US,D,20180201,000000,32.72,33.735,32.001,33.49,86866,0
+XOMA.US,D,20180202,000000,33.35,33.3953,31.9,31.93,140427,0
+XOMA.US,D,20180205,000000,31.8,31.94,24,25.96,544387,0
+XOMA.US,D,20180206,000000,25.48,28.18,24.4806,27.2,292387,0
+XOMA.US,D,20180207,000000,26.94,27.62,26.01,27.34,113722,0
+XOMA.US,D,20180208,000000,27.15,27.39,26.13,26.28,66148,0
+XOMA.US,D,20180209,000000,26.33,27.0525,24.5591,25.46,155511,0
+XOMA.US,D,20180212,000000,25.5,25.95,24.59,25.61,171726,0
+XOMA.US,D,20180213,000000,25.61,27.28,24.94,26.78,124270,0
+XOMA.US,D,20180214,000000,26.61,27.5974,26,27.41,162202,0
+XOMA.US,D,20180215,000000,27.6,27.66,25.9508,26.58,200917,0
+XOMA.US,D,20180216,000000,26.59,27.2253,25.225,25.98,188698,0
+XOMA.US,D,20180220,000000,25.7,26.99,25.46,25.8,114397,0
+XOMA.US,D,20180221,000000,25.88,26.87,25.53,26,137092,0
+XOMA.US,D,20180222,000000,26.07,26.69,25.25,25.43,120050,0
+XOMA.US,D,20180223,000000,25.47,26.385,25.07,26.24,78038,0
+XOMA.US,D,20180226,000000,26.3,26.99,26,26.03,147500,0
+XOMA.US,D,20180227,000000,25.9,29,25.9,28.85,285428,0
+XOMA.US,D,20180228,000000,29,29,26.83,26.84,205985,0
+XOMA.US,D,20180301,000000,26.66,27.7503,25.91,26.58,191372,0
+XOMA.US,D,20180302,000000,26.43,29.18,26.42,28.94,228451,0
+XOMA.US,D,20180305,000000,29,29.2899,27.45,28.11,284501,0
+XOMA.US,D,20180306,000000,28.04,28.48,25.9701,26.49,253206,0
+XOMA.US,D,20180307,000000,26.34,28.65,26.34,28.55,214796,0
+XOMA.US,D,20180308,000000,28.72,28.72,21.76,22.005,1089381,0
+XOMA.US,D,20180309,000000,22.3,24.76,22.11,23.19,336511,0
+XOMA.US,D,20180312,000000,23.6,24.39,23,24.08,248423,0
+XOMA.US,D,20180313,000000,24.2,24.35,23.08,23.2,233374,0
+XOMA.US,D,20180314,000000,23.09,23.75,22.59,23.46,238539,0
+XOMA.US,D,20180315,000000,23.43,23.49,22.62,22.7,129156,0
+XOMA.US,D,20180316,000000,22.81,22.81,22.23,22.51,250772,0
+XOMA.US,D,20180319,000000,22.31,22.91,21.75,22.35,259765,0
+XOMA.US,D,20180320,000000,22.25,22.78,21.24,21.35,127831,0
+XOMA.US,D,20180321,000000,21.35,22.39,21.04,21.82,107504,0
+XOMA.US,D,20180322,000000,21.65,22.02,21.1,21.45,177690,0
+XOMA.US,D,20180323,000000,21.22,21.909,21.05,21.47,131761,0
+XOMA.US,D,20180326,000000,21.79,21.97,21.03,21.34,142747,0
+XOMA.US,D,20180327,000000,21.44,21.7,20.1501,20.31,188473,0
+XOMA.US,D,20180328,000000,20.02,20.41,19.092,19.86,206541,0
+XOMA.US,D,20180329,000000,20.07,20.7597,19.42,20.23,73056,0
+XOMA.US,D,20180402,000000,20,20.585,19.24,19.68,95885,0
+XOMA.US,D,20180403,000000,19.79,21.24,19.79,20.84,124993,0
+XOMA.US,D,20180404,000000,20.57,22.64,20,22.4,208535,0
+XOMA.US,D,20180405,000000,22.48,22.94,21.25,21.47,225483,0
+XOMA.US,D,20180406,000000,21.16,21.78,20.81,20.9,94893,0
+XOMA.US,D,20180409,000000,21.04,21.54,20.57,20.78,150035,0
+XOMA.US,D,20180410,000000,20.86,22.21,20.84,21.99,64322,0
+XOMA.US,D,20180411,000000,22.39,22.64,22.39,22.39,110774,0
+XOMA.US,D,20180412,000000,22.63,23.26,22.32,22.64,70351,0
+XOMA.US,D,20180413,000000,22.73,23.19,21.7,21.93,90311,0
+XOMA.US,D,20180416,000000,22.02,22.6,21.4,22.08,87980,0
+XOMA.US,D,20180417,000000,22.26,22.95,22.17,22.64,54099,0
+XOMA.US,D,20180418,000000,22.7,23.8,22.57,23.32,72857,0
+XOMA.US,D,20180419,000000,23.28,23.78,22.85,23.53,73942,0
+XOMA.US,D,20180420,000000,23.51,23.8,23.36,23.69,94076,0
+XOMA.US,D,20180423,000000,23.76,24.27,22.99,23.83,90068,0
+XOMA.US,D,20180424,000000,23.9,24.7,23.7,24.51,113279,0
+XOMA.US,D,20180425,000000,24.45,24.66,24.1,24.21,49581,0
+XOMA.US,D,20180426,000000,24.28,25.2,24.26,24.48,104148,0
+XOMA.US,D,20180427,000000,24.74,24.88,23.69,24.37,126466,0
+XOMA.US,D,20180430,000000,24.41,24.75,23.2,23.82,115903,0
+XOMA.US,D,20180501,000000,23.77,24.51,23.59,24.45,46930,0
+XOMA.US,D,20180502,000000,24.4,25.17,24.19,24.85,89898,0
+XOMA.US,D,20180503,000000,24.79,25.07,24.14,24.16,89354,0
+XOMA.US,D,20180504,000000,24.18,24.9414,23.56,23.69,30105,0
+XOMA.US,D,20180507,000000,23.63,24.63,23.28,24.24,53926,0
+XOMA.US,D,20180508,000000,24.26,24.8,23.7,24.09,103591,0
+XOMA.US,D,20180509,000000,24.13,24.9421,23.97,24.55,51000,0
+XOMA.US,D,20180510,000000,24.71,24.71,22.5,22.64,185638,0
+XOMA.US,D,20180511,000000,22.63,23.86,22.14,23.46,132950,0
+XOMA.US,D,20180514,000000,23.51,24.61,23.445,24.17,62022,0
+XOMA.US,D,20180515,000000,24.15,25.46,23.6,25.28,132233,0
+XOMA.US,D,20180516,000000,25.1089,25.48,24.22,24.6,78925,0
+XOMA.US,D,20180517,000000,24.61,25.29,24.32,25.16,115897,0
+XOMA.US,D,20180518,000000,25.18,25.54,24.67,24.73,76278,0
+XOMA.US,D,20180521,000000,24.87,25.5,24.08,24.25,167662,0
+XOMA.US,D,20180522,000000,24.3,25.43,23.78,25.23,118749,0
+XOMA.US,D,20180523,000000,25.2,25.39,24.54,24.83,52079,0
+XOMA.US,D,20180524,000000,24.79,25.39,24.78,25.04,44326,0
+XOMA.US,D,20180525,000000,24.95,25.19,24.28,24.88,86470,0
+XOMA.US,D,20180529,000000,24.78,24.85,23.5,24.06,153593,0
+XOMA.US,D,20180530,000000,24.15,24.84,23.33,23.61,147882,0
+XOMA.US,D,20180531,000000,23.59,24.23,21.42,21.45,263078,0
+XOMA.US,D,20180601,000000,21.61,22.91,21.23,22.59,205238,0
+XOMA.US,D,20180604,000000,22.64,22.7,21.21,21.69,227395,0
+XOMA.US,D,20180605,000000,21.58,22.45,21.08,21.55,242401,0
+XOMA.US,D,20180606,000000,21.66,22.22,21.24,21.85,85756,0
+XOMA.US,D,20180607,000000,21.77,21.87,21.25,21.52,86397,0
+XOMA.US,D,20180608,000000,21.5,21.84,21.44,21.53,49798,0
+XOMA.US,D,20180611,000000,21.6,22.0849,21.1552,21.41,129704,0
+XOMA.US,D,20180612,000000,21.28,21.84,20.7708,21.28,121409,0
+XOMA.US,D,20180613,000000,21.28,22.12,20.95,22.01,127480,0
+XOMA.US,D,20180614,000000,21.98,22.18,21.67,21.79,187860,0
+XOMA.US,D,20180615,000000,21.82,22.23,21.18,21.3,218092,0
+XOMA.US,D,20180618,000000,21.26,22,21.23,21.89,133011,0
+XOMA.US,D,20180619,000000,21.7,22.05,21.21,21.32,158327,0
+XOMA.US,D,20180620,000000,21.4,21.5,20.54,20.97,129931,0
+XOMA.US,D,20180621,000000,21.01,21.7322,20.2,20.58,230631,0
+XOMA.US,D,20180622,000000,20.69,21.05,19.5507,20.66,878153,0
+XOMA.US,D,20180625,000000,20.81,21.8,20.5,20.63,136714,0
+XOMA.US,D,20180626,000000,20.51,20.96,20.06,20.74,92792,0
+XOMA.US,D,20180627,000000,20.74,21.11,20.52,20.93,144061,0
+XOMA.US,D,20180628,000000,20.91,21.15,20.29,20.54,139261,0
+XOMA.US,D,20180629,000000,20.59,20.98,20.25,20.88,105469,0
+XOMA.US,D,20180702,000000,20.8,22.69,20.78,22.33,92390,0
+XOMA.US,D,20180703,000000,22.43,23.4445,22.34,22.85,86283,0
+XOMA.US,D,20180705,000000,23,23.42,22.94,23.4,65525,0
+XOMA.US,D,20180706,000000,23.43,24.1148,23.43,23.73,64431,0
+XOMA.US,D,20180709,000000,24,24.3,22.81,23.1,66021,0
+XOMA.US,D,20180710,000000,23.08,23.56,23.08,23.48,65196,0
+XOMA.US,D,20180711,000000,23.39,23.93,23.295,23.66,52674,0
+XOMA.US,D,20180712,000000,23.8,23.9,23.28,23.51,35722,0
+XOMA.US,D,20180713,000000,23.5,23.59,22.87,23.11,40163,0
+XOMA.US,D,20180716,000000,23.11,23.22,22.72,23.02,46678,0
+XOMA.US,D,20180717,000000,23,23.54,23,23.13,58335,0
+XOMA.US,D,20180718,000000,23.2,24.34,22.76,24.1,83078,0
+XOMA.US,D,20180719,000000,24.03,25.35,23.935,25.05,121434,0
+XOMA.US,D,20180720,000000,25.09,25.1765,23.9,24.03,65093,0
+XOMA.US,D,20180723,000000,24.08,24.365,23.446,24.28,66457,0
+XOMA.US,D,20180724,000000,24.41,24.77,23.96,24.53,57724,0
+XOMA.US,D,20180725,000000,24.57,24.89,24.485,24.89,24401,0
+XOMA.US,D,20180726,000000,24.8,25.695,24.65,24.75,102582,0
+XOMA.US,D,20180727,000000,24.83,24.83,23.76,23.91,42022,0
+XOMA.US,D,20180730,000000,23.83,24.34,23.571,23.83,34886,0
+XOMA.US,D,20180731,000000,23.93,24.62,23.85,24.47,32714,0
+XOMA.US,D,20180801,000000,24.58,24.99,24.25,24.85,61957,0
+XOMA.US,D,20180802,000000,24.85,25.99,24.85,25.73,83979,0
+XOMA.US,D,20180803,000000,25.71,25.75,24.73,25.07,61869,0
+XOMA.US,D,20180806,000000,25.28,25.71,24.1,24.14,41720,0
+XOMA.US,D,20180807,000000,24.24,24.66,24.22,24.45,32682,0
+XOMA.US,D,20180808,000000,23.87,24.01,19.09,19.3,416175,0
+XOMA.US,D,20180809,000000,19.3,19.65,19.2,19.3,168802,0
+XOMA.US,D,20180810,000000,19.3,19.54,17.96,18.43,149990,0
+XOMA.US,D,20180813,000000,18.5,18.95,15.7,16.19,253799,0
+XOMA.US,D,20180814,000000,16.26,19.15,16.25,18.55,136827,0
+XOMA.US,D,20180815,000000,18.49,18.49,16.725,16.96,143044,0
+XOMA.US,D,20180816,000000,16.93,17.4443,16.6,17.41,90822,0
+XOMA.US,D,20180817,000000,17.32,17.32,15.65,15.82,149505,0
+XOMA.US,D,20180820,000000,15.78,17.13,15.35,16.73,177171,0
+XOMA.US,D,20180821,000000,16.76,17.74,16.09,17.38,192585,0
+XOMA.US,D,20180822,000000,17.31,17.6031,17.1,17.33,44019,0
+XOMA.US,D,20180823,000000,17.28,17.45,16.82,17.16,52473,0
+XOMA.US,D,20180824,000000,17.09,17.52,16.797,16.99,75050,0
+XOMA.US,D,20180827,000000,16.99,17.25,16.99,17.04,45929,0
+XOMA.US,D,20180828,000000,17.12,17.15,16.76,16.87,73696,0
+XOMA.US,D,20180829,000000,16.85,19.09,16.81,18.37,261775,0
+XOMA.US,D,20180830,000000,18.26,18.84,18.06,18.63,54662,0
+XOMA.US,D,20180831,000000,18.62,18.99,18.382,18.73,33188,0
+XOMA.US,D,20180904,000000,18.71,19.15,18.4925,18.7,118247,0
+XOMA.US,D,20180905,000000,18.76,18.76,17.861,17.9,50997,0
+XOMA.US,D,20180906,000000,17.83,18.4,16.93,17.06,55037,0
+XOMA.US,D,20180907,000000,17.04,18.13,16.975,17.6,49624,0
+XOMA.US,D,20180910,000000,17.73,18,16.74,17.17,62062,0
+XOMA.US,D,20180911,000000,17.06,17.56,16.81,17,52210,0
+XOMA.US,D,20180912,000000,17,17.602,16.51,16.7,79196,0
+XOMA.US,D,20180913,000000,16.73,17.15,15.9,16.32,90793,0
+XOMA.US,D,20180914,000000,16.31,16.67,16.08,16.49,41387,0
+XOMA.US,D,20180917,000000,16.52,16.64,15.6,15.67,80726,0
+XOMA.US,D,20180918,000000,15.7,16.295,15.61,16.2,47348,0
+XOMA.US,D,20180919,000000,16.18,16.76,15.9095,16.07,47431,0
+XOMA.US,D,20180920,000000,16.13,16.55,16,16.44,40326,0
+XOMA.US,D,20180921,000000,16.35,16.5699,15.66,15.85,84785,0
+XOMA.US,D,20180924,000000,15.75,16.81,15.67,16.75,91656,0
+XOMA.US,D,20180925,000000,16.88,17.21,15.97,16.59,54161,0
+XOMA.US,D,20180926,000000,16.68,19.87,16.6419,18.95,303589,0
+XOMA.US,D,20180927,000000,18.76,18.9,17.77,17.8,73312,0
+XOMA.US,D,20180928,000000,17.8,18.2,17.3805,17.57,43192,0
+XOMA.US,D,20181001,000000,17.61,17.91,17.22,17.54,53969,0
+XOMA.US,D,20181002,000000,17.59,17.59,16.79,17.11,46033,0
+XOMA.US,D,20181003,000000,17.12,17.8999,17.12,17.43,37244,0
+XOMA.US,D,20181004,000000,17.39,17.39,16.3,16.5,46124,0
+XOMA.US,D,20181005,000000,16.47,16.99,16.47,16.76,33726,0
+XOMA.US,D,20181008,000000,16.74,17.49,16.45,16.52,30130,0
+XOMA.US,D,20181009,000000,16.63,16.72,16.2,16.24,24446,0
+XOMA.US,D,20181010,000000,16.27,17.1,14.61,14.91,188110,0
+XOMA.US,D,20181011,000000,14.69,17,14.64,15.71,70409,0
+XOMA.US,D,20181012,000000,15.7,16.89,14.83,15.3,126891,0
+XOMA.US,D,20181015,000000,15.37,15.97,14.95,15.13,38002,0
+XOMA.US,D,20181016,000000,15.15,16.2,15.04,16.09,31541,0
+XOMA.US,D,20181017,000000,16.3,16.43,15.76,16.03,28441,0
+XOMA.US,D,20181018,000000,15.94,15.94,13.6001,13.71,225060,0
+XOMA.US,D,20181019,000000,13.76,16.35,13.76,15,312224,0
+XOMA.US,D,20181022,000000,14.99,15.3,14.23,14.65,74533,0
+XOMA.US,D,20181023,000000,14.31,14.7983,13,13.97,111153,0
+XOMA.US,D,20181024,000000,13.96,14.15,13.22,13.285,97301,0
+XOMA.US,D,20181025,000000,13.4,13.8471,12.17,12.29,178464,0
+XOMA.US,D,20181026,000000,12.06,12.6876,12.05,12.37,55221,0
+XOMA.US,D,20181029,000000,12.38,13.8,12.3373,12.87,193670,0
+XOMA.US,D,20181030,000000,12.87,13.165,11.88,12.48,100042,0
+XOMA.US,D,20181031,000000,12.6,13.34,12.02,12.31,86868,0
+XOMA.US,D,20181101,000000,12.38,13.12,12.3,12.94,70382,0
+XOMA.US,D,20181102,000000,13.01,13.33,12.75,12.79,68041,0
+XOMA.US,D,20181105,000000,12.8,13.0738,12.52,12.67,46412,0
+XOMA.US,D,20181106,000000,12.7,13.09,12.67,12.81,70000,0
+XOMA.US,D,20181107,000000,12.05,13.979,12.05,13.88,117831,0
+XOMA.US,D,20181108,000000,13.63,16.5,13.49,14.76,471116,0
+XOMA.US,D,20181109,000000,14.61,14.77,13.8301,14.39,88924,0
+XOMA.US,D,20181112,000000,14.32,14.8,14.01,14.33,111861,0
+XOMA.US,D,20181113,000000,14.36,14.88,13.07,13.27,185063,0
+XOMA.US,D,20181114,000000,13.44,13.9,13.01,13.41,258434,0
+XOMA.US,D,20181115,000000,12.67,13.64,12.67,13.53,96264,0
+XOMA.US,D,20181116,000000,13.61,14.42,13.13,14.26,72057,0
+XOMA.US,D,20181119,000000,14.3,14.3,13.55,14.07,53254,0
+XOMA.US,D,20181120,000000,13.83,14.52,13.5201,14.01,100115,0
+XOMA.US,D,20181121,000000,14.8,15.18,14.14,14.8,84115,0
+XOMA.US,D,20181123,000000,14.89,16.5,14.89,16.4,77436,0
+XOMA.US,D,20181126,000000,16.45,16.66,15.6566,16.43,86168,0
+XOMA.US,D,20181127,000000,16.31,16.55,14.72,15.25,115199,0
+XOMA.US,D,20181128,000000,15.29,15.74,14.5384,15.73,65350,0
+XOMA.US,D,20181129,000000,15.59,15.59,14.69,15.01,74706,0
+XOMA.US,D,20181130,000000,14.95,15.22,14.4,15.03,70370,0
+XOMA.US,D,20181203,000000,15.3,15.67,14.763,15.56,45324,0
+XOMA.US,D,20181204,000000,15.7,15.75,14.7901,14.98,82155,0
+XOMA.US,D,20181206,000000,14.47,15.0199,14.1074,14.92,75859,0
+XOMA.US,D,20181207,000000,14.73,14.97,14.3,14.87,91020,0
+XOMA.US,D,20181210,000000,14.88,14.9,14.21,14.75,91227,0
+XOMA.US,D,20181211,000000,14.87,14.87,14.27,14.55,78931,0
+XOMA.US,D,20181212,000000,14.3,15.13,14.3,14.75,56434,0
+XOMA.US,D,20181213,000000,14.73,14.7362,14.27,14.43,71208,0
+XOMA.US,D,20181214,000000,14.43,14.98,13.95,14.23,113979,0
+XOMA.US,D,20181217,000000,14.11,14.48,13.82,14.14,74216,0
+XOMA.US,D,20181218,000000,14.15,14.3,13.12,13.53,81446,0
+XOMA.US,D,20181219,000000,13.42,13.99,12.48,12.57,138020,0
+XOMA.US,D,20181220,000000,12.71,12.71,11.8,11.96,82811,0
+XOMA.US,D,20181221,000000,11.91,12.1375,11.26,11.34,174570,0
+XOMA.US,D,20181224,000000,11.21,11.85,11.0188,11.27,42656,0
+XOMA.US,D,20181226,000000,11.34,12.65,11.1,12.43,74883,0
+XOMA.US,D,20181227,000000,12.4,13.3352,11.49,12.15,155551,0
+XOMA.US,D,20181228,000000,12.19,13.08,11.9062,12.28,52129,0
+XOMA.US,D,20181231,000000,12.3,12.935,12.3,12.65,77127,0
+XOMA.US,D,20190102,000000,12.56,13.41,12.19,13.27,32746,0
+XOMA.US,D,20190103,000000,13.36,13.8,12.45,12.73,48548,0
+XOMA.US,D,20190104,000000,12.84,13.65,12.77,13.28,52280,0
+XOMA.US,D,20190107,000000,13.37,14.75,13.01,14.65,78505,0
+XOMA.US,D,20190108,000000,14.78,14.95,14.065,14.51,48957,0
+XOMA.US,D,20190109,000000,14.6,14.9004,14.13,14.6,65572,0
+XOMA.US,D,20190110,000000,14.6,14.7226,14.11,14.4,46575,0
+XOMA.US,D,20190111,000000,14.34,14.53,13.74,14,60802,0
+XOMA.US,D,20190114,000000,13.9,13.98,13.65,13.71,65481,0
+XOMA.US,D,20190115,000000,13.78,14.17,13.73,14.17,33521,0
+XOMA.US,D,20190116,000000,14.2,14.77,14.06,14.06,42624,0
+XOMA.US,D,20190117,000000,14.07,14.17,13.86,13.88,22125,0
+XOMA.US,D,20190118,000000,13.91,14.15,13.36,13.65,56374,0
+XOMA.US,D,20190122,000000,13.15,13.79,12.97,13.15,43029,0
+XOMA.US,D,20190123,000000,13.2,13.37,12.56,12.78,70181,0
+XOMA.US,D,20190124,000000,12.78,12.78,12.35,12.68,50341,0
+XOMA.US,D,20190125,000000,12.72,12.73,12.25,12.65,53592,0
+XOMA.US,D,20190128,000000,12.6,12.6,11.5,11.97,100847,0
+XOMA.US,D,20190129,000000,11.98,12.12,11.7,11.96,29863,0
+XOMA.US,D,20190130,000000,12.08,12.2324,11.77,12.12,43058,0
+XOMA.US,D,20190131,000000,12.0707,12.3273,11.96,12.07,48652,0
+XOMA.US,D,20190201,000000,12.07,12.16,11.8188,11.95,44213,0
+XOMA.US,D,20190204,000000,11.94,12.35,11.54,12.27,84740,0
+XOMA.US,D,20190205,000000,12.29,12.45,11.69,12.14,41090,0
+XOMA.US,D,20190206,000000,12.15,12.44,11.7358,11.95,32448,0
+XOMA.US,D,20190207,000000,11.9,12.3,11.76,12.07,44316,0
+XOMA.US,D,20190208,000000,12.06,12.33,11.55,12.2,59382,0
+XOMA.US,D,20190211,000000,12.3,12.34,12.13,12.24,43553,0
+XOMA.US,D,20190212,000000,12.36,12.64,12.25,12.59,59777,0
+XOMA.US,D,20190213,000000,12.74,14.99,12.3029,14.33,150381,0
+XOMA.US,D,20190214,000000,14.51,14.51,13.6,14,57982,0
+XOMA.US,D,20190215,000000,14.02,14.16,13.87,14.1,35840,0
+XOMA.US,D,20190219,000000,14.45,14.45,14.01,14.21,30453,0
+XOMA.US,D,20190220,000000,14.23,14.4012,13.86,14.22,38842,0
+XOMA.US,D,20190221,000000,14.17,14.29,13.95,14.26,30355,0
+XOMA.US,D,20190222,000000,14.26,14.56,14.17,14.43,30591,0
+XOMA.US,D,20190225,000000,14.58,14.75,14.28,14.49,47601,0
+XOMA.US,D,20190226,000000,14.46,16.1,14.255,15.38,138627,0
+XOMA.US,D,20190227,000000,16.03,16.03,15.35,15.53,41633,0
+XOMA.US,D,20190228,000000,15.41,15.41,14.02,14.06,55009,0
+XOMA.US,D,20190301,000000,14.16,15.4,14.16,15.34,43968,0
+XOMA.US,D,20190304,000000,15.33,15.8,14.9,15.16,17590,0
+XOMA.US,D,20190305,000000,15.16,15.85,14.47,15.27,28510,0
+XOMA.US,D,20190306,000000,15.41,15.9074,14.4,14.86,37508,0
+XOMA.US,D,20190307,000000,15.56,15.56,14.5563,15.05,40224,0
+XOMA.US,D,20190308,000000,15.04,15.04,14.53,14.83,43167,0
+XOMA.US,D,20190311,000000,14.91,15.08,14.39,14.98,40374,0
+XOMA.US,D,20190312,000000,14.97,15.665,14.556,15.36,51893,0
+XOMA.US,D,20190313,000000,15.4,15.51,14.89,14.97,42804,0
+XOMA.US,D,20190314,000000,14.96,15.285,14.72,14.85,70277,0
+XOMA.US,D,20190315,000000,14.86,15.295,14.6,14.7,79405,0
+XOMA.US,D,20190318,000000,14.71,15.01,14.59,14.73,73047,0
+XOMA.US,D,20190319,000000,14.83,14.83,14.2256,14.43,57294,0
+XOMA.US,D,20190320,000000,14.43,14.57,13.71,13.76,68695,0
+XOMA.US,D,20190321,000000,13.64,13.91,13.2,13.51,69252,0
+XOMA.US,D,20190322,000000,13.32,13.485,12.43,13.11,112809,0
+XOMA.US,D,20190325,000000,12.98,13.09,12.42,12.54,110847,0
+XOMA.US,D,20190326,000000,12.59,13,12.4,12.82,95805,0
+XOMA.US,D,20190327,000000,12.81,12.84,12.26,12.55,66526,0
+XOMA.US,D,20190328,000000,12.56,12.85,12.35,12.4,33449,0
+XOMA.US,D,20190329,000000,12.52,12.598,12.25,12.38,35638,0
+XOMA.US,D,20190401,000000,12.53,12.53,12.28,12.4,22956,0
+XOMA.US,D,20190402,000000,12.42,12.46,12,12.43,28771,0
+XOMA.US,D,20190403,000000,12.5,13.37,12.5,13.23,66660,0
+XOMA.US,D,20190404,000000,13.25,13.39,12.79,13.14,24419,0
+XOMA.US,D,20190405,000000,13.17,13.45,13.07,13.38,46985,0
+XOMA.US,D,20190408,000000,13.47,13.56,13.3,13.48,30281,0
+XOMA.US,D,20190409,000000,13.42,13.54,12.9,13.15,33576,0
+XOMA.US,D,20190410,000000,13.15,13.36,13.05,13.33,14222,0
+XOMA.US,D,20190411,000000,13.37,13.46,12.86,13.02,18950,0
+XOMA.US,D,20190412,000000,12.98,12.98,12.72,12.81,44630,0
+XOMA.US,D,20190415,000000,12.72,13.2494,12.5,12.8,51074,0
+XOMA.US,D,20190416,000000,12.83,13.34,12.72,13.21,35055,0
+XOMA.US,D,20190417,000000,13.29,13.3,12.56,12.63,25301,0
+XOMA.US,D,20190418,000000,12.63,12.64,12.0742,12.29,63885,0
+XOMA.US,D,20190422,000000,12.31,12.55,12.09,12.38,19949,0
+XOMA.US,D,20190423,000000,12.3,12.72,12.14,12.4,60862,0
+XOMA.US,D,20190424,000000,12.46,12.575,12.18,12.21,24250,0
+XOMA.US,D,20190425,000000,12.18,12.22,12.01,12.13,26033,0
+XOMA.US,D,20190426,000000,12.11,12.19,12.01,12.13,21371,0
+XOMA.US,D,20190429,000000,12.2,12.595,12.13,12.15,48294,0
+XOMA.US,D,20190430,000000,12.26,12.3,11.85,11.86,60482,0
+XOMA.US,D,20190501,000000,11.95,11.98,11.58,11.83,37727,0
+XOMA.US,D,20190502,000000,11.82,12.584,11.82,12.43,62976,0
+XOMA.US,D,20190503,000000,12.51,13.07,12.47,13.05,42927,0
+XOMA.US,D,20190506,000000,12.83,13.31,12.76,13.23,36068,0
+XOMA.US,D,20190507,000000,14.11,14.22,12.69,12.81,55018,0
+XOMA.US,D,20190508,000000,12.8,14.33,12.8,14.21,139263,0
+XOMA.US,D,20190509,000000,14.13,15.2,13.002,14.79,86592,0
+XOMA.US,D,20190510,000000,14.73,15.08,14.01,14.68,64064,0
+XOMA.US,D,20190513,000000,14.29,14.72,14.02,14.6,36551,0
+XOMA.US,D,20190514,000000,14.93,14.93,14.445,14.82,62182,0
+XOMA.US,D,20190515,000000,14.95,16.77,14.7,15.7,182862,0
+XOMA.US,D,20190516,000000,15.66,16.43,15.44,15.59,34388,0
+XOMA.US,D,20190517,000000,15.53,16.95,15.53,16.18,88469,0
+XOMA.US,D,20190520,000000,16.14,17.08,15.7986,16.42,50542,0
+XOMA.US,D,20190521,000000,16.43,17.179,16.43,17.01,55186,0
+XOMA.US,D,20190522,000000,16.9,17.38,16.835,17.23,43752,0
+XOMA.US,D,20190523,000000,17.03,17.705,16.79,17.7,75095,0
+XOMA.US,D,20190524,000000,17.81,19.509,17.7747,18.98,142066,0
+XOMA.US,D,20190528,000000,18.94,19.05,17.06,17.52,82977,0
+XOMA.US,D,20190529,000000,17.41,17.94,16.63,17.75,65292,0
+XOMA.US,D,20190530,000000,17.81,18.58,17.28,18.18,67866,0
+XOMA.US,D,20190531,000000,18.22,19.5,17.77,18.72,65890,0
+XOMA.US,D,20190603,000000,18.72,19.18,18.21,18.51,39308,0
+XOMA.US,D,20190604,000000,18.67,18.67,17.82,17.97,46793,0
+XOMA.US,D,20190605,000000,17.87,18.4,17.33,17.79,57824,0
+XOMA.US,D,20190606,000000,17.79,17.79,16.01,16.63,52609,0
+XOMA.US,D,20190607,000000,16.68,17.11,16.2408,16.41,30675,0
+XOMA.US,D,20190610,000000,16.48,17.64,16.3325,17.49,39421,0
+XOMA.US,D,20190611,000000,17.51,17.51,16.38,16.78,87629,0
+XOMA.US,D,20190612,000000,16.75,17.64,16.27,17.35,144825,0
+XOMA.US,D,20190613,000000,17.4,18.125,17.17,17.43,34685,0
+XOMA.US,D,20190614,000000,17.4,17.77,16.6,16.78,33616,0
+XOMA.US,D,20190617,000000,16.8967,18.1,16.76,17.07,95682,0
+XOMA.US,D,20190618,000000,17.42,18,16.965,17.53,72110,0
+XOMA.US,D,20190619,000000,17.36,18.88,17.22,18.51,106552,0
+XOMA.US,D,20190620,000000,18.49,18.7,16.82,16.92,105851,0
+XOMA.US,D,20190621,000000,16.9,17.5,16.35,16.63,106813,0
+XOMA.US,D,20190624,000000,16.56,16.66,15.55,15.66,70186,0
+XOMA.US,D,20190625,000000,15.69,16.36,15.66,15.89,73464,0
+XOMA.US,D,20190626,000000,15.96,15.96,14.43,14.55,128239,0
+XOMA.US,D,20190627,000000,14.67,15.18,14.5,14.76,84667,0
+XOMA.US,D,20190628,000000,14.73,14.9672,14.03,14.86,845496,0
+XOMA.US,D,20190701,000000,14.9,15.76,14.9,15.3,74162,0
+XOMA.US,D,20190702,000000,15.3,15.67,14.98,15.34,33446,0
+XOMA.US,D,20190703,000000,15.39,15.75,14.74,15.02,57664,0
+XOMA.US,D,20190705,000000,14.92,15.25,14.74,15.12,39284,0
+XOMA.US,D,20190708,000000,15.04,16.83,14.85,16.44,95757,0
+XOMA.US,D,20190709,000000,16.35,17.35,16.3,16.78,71704,0
+XOMA.US,D,20190710,000000,16.77,17.48,16.77,17.33,70649,0
+XOMA.US,D,20190711,000000,17.35,18.4,17.19,17.65,172330,0
+XOMA.US,D,20190712,000000,17.56,18.3,17.32,17.42,92518,0
+XOMA.US,D,20190715,000000,17.42,18.45,17.23,18.26,134565,0
+XOMA.US,D,20190716,000000,18.16,18.24,17.78,18.11,57546,0
+XOMA.US,D,20190717,000000,18.13,18.74,18.13,18.27,52353,0
+XOMA.US,D,20190718,000000,18.46,18.56,18.09,18.46,53633,0
+XOMA.US,D,20190719,000000,18.32,19.345,18.26,18.9,64722,0
+XOMA.US,D,20190722,000000,19,19.88,19,19.64,70206,0
+XOMA.US,D,20190723,000000,19.69,20.29,19.38,19.89,99603,0
+XOMA.US,D,20190724,000000,19.71,19.84,18.78,19.72,66529,0
+XOMA.US,D,20190725,000000,19.63,19.71,18.65,19.34,56104,0
+XOMA.US,D,20190726,000000,19.17,19.48,18.58,18.98,51003,0
+XOMA.US,D,20190729,000000,18.78,19.04,17.48,18.56,74737,0
+XOMA.US,D,20190730,000000,18.34,18.88,17.87,18.67,25657,0
+XOMA.US,D,20190731,000000,18.69,19.115,17.92,18.26,48864,0
+XOMA.US,D,20190801,000000,18.26,18.85,17.13,17.61,51351,0
+XOMA.US,D,20190802,000000,17.5,17.8801,17,17.29,34513,0
+XOMA.US,D,20190805,000000,17.22,17.74,16.72,16.96,40510,0
+XOMA.US,D,20190806,000000,17.44,17.44,15.75,15.99,43417,0
+XOMA.US,D,20190807,000000,16,16.76,15.3,16.51,40768,0
+XOMA.US,D,20190808,000000,16.5,17.42,16.36,16.7,53772,0
+XOMA.US,D,20190809,000000,16.59,17.48,16.59,16.73,41484,0
+XOMA.US,D,20190812,000000,17.18,17.18,15.66,16.09,39903,0
+XOMA.US,D,20190813,000000,16.07,17.13,16.07,16.84,51322,0
+XOMA.US,D,20190814,000000,16.76,16.89,15.67,16.69,38679,0
+XOMA.US,D,20190815,000000,16.7774,17.57,16.46,16.47,51996,0
+XOMA.US,D,20190816,000000,16.52,17.305,15.8,17.12,41516,0
+XOMA.US,D,20190819,000000,17.11,18.34,16.93,17.72,52998,0
+XOMA.US,D,20190820,000000,17.57,17.89,17.15,17.15,63021,0
+XOMA.US,D,20190821,000000,17.31,18.19,17.14,17.75,114675,0
+XOMA.US,D,20190822,000000,17.99,17.99,17.25,17.5,66364,0
+XOMA.US,D,20190823,000000,17.51,17.99,17,17.32,42813,0
+XOMA.US,D,20190826,000000,17.17,17.79,16.8801,17.36,61988,0
+XOMA.US,D,20190827,000000,17.4,17.88,16.97,17.8,19721,0
+XOMA.US,D,20190828,000000,17.7,18.2,17.1917,17.81,79323,0
+XOMA.US,D,20190829,000000,17.8,18.3,17.38,18.03,86894,0
+XOMA.US,D,20190830,000000,18.29,18.29,17.55,17.59,26616,0
+XOMA.US,D,20190903,000000,17.27,17.51,16.87,17.08,33949,0
+XOMA.US,D,20190904,000000,17.0239,17.47,17.0239,17.35,27641,0
+XOMA.US,D,20190905,000000,17.2,18.2,17.2,17.9,41901,0
+XOMA.US,D,20190906,000000,17.69,18.45,17.67,18.1,63555,0
+XOMA.US,D,20190909,000000,18.35,18.79,17.96,18.23,42528,0
+XOMA.US,D,20190910,000000,18.56,19.01,18.2,18.96,31416,0
+XOMA.US,D,20190911,000000,18.79,19.5,18.31,19.25,41978,0
+XOMA.US,D,20190912,000000,19.39,19.48,18.67,19.21,14208,0
+XOMA.US,D,20190913,000000,19.05,19.1,18.61,18.79,18305,0
+XOMA.US,D,20190916,000000,18.23,19.2,18.15,18.81,16830,0
+XOMA.US,D,20190917,000000,18.05,20.65,18.05,20.3,71263,0
+XOMA.US,D,20190918,000000,20.45,22,19.88,21.51,83249,0
+XOMA.US,D,20190919,000000,21.64,21.975,20.3986,20.52,62856,0
+XOMA.US,D,20190920,000000,20.5,20.87,19.6,20,27956,0
+XOMA.US,D,20190923,000000,20.1,20.54,19.03,19.03,18064,0
+XOMA.US,D,20190924,000000,18.95,19.67,18.471,18.71,29172,0
+XOMA.US,D,20190925,000000,18.82,19.2,18.37,18.63,48308,0
+XOMA.US,D,20190926,000000,19.51,19.84,18.5,18.51,25265,0
+XOMA.US,D,20190927,000000,18.68,19.42,18.68,18.76,16821,0
+XOMA.US,D,20190930,000000,18.73,20.45,18.73,19.71,27811,0
+XOMA.US,D,20191001,000000,19.73,20.45,19.4,19.8,42614,0
+XOMA.US,D,20191002,000000,19.5,19.7,18.1,18.54,20448,0
+XOMA.US,D,20191003,000000,18.5,18.6,17.89,18.21,34034,0
+XOMA.US,D,20191004,000000,18.09,18.3,16.6001,18.3,130120,0
+XOMA.US,D,20191007,000000,18.25,18.4999,17.65,17.65,17405,0
+XOMA.US,D,20191008,000000,17.67,18.08,17.2,17.5,21581,0
+XOMA.US,D,20191009,000000,17.4503,18.57,17.33,18,32283,0
+XOMA.US,D,20191010,000000,18,18.76,17.7,18.11,59671,0
+XOMA.US,D,20191011,000000,17.79,18.45,17.79,17.88,29185,0
+XOMA.US,D,20191014,000000,18.37,18.37,17.64,17.84,15732,0
+XOMA.US,D,20191015,000000,17.79,18.5,17.6407,18.15,23476,0
+XOMA.US,D,20191016,000000,18,18.7,17.85,18.31,44601,0
+XOMA.US,D,20191017,000000,18.36,18.45,18.02,18.41,29586,0
+XOMA.US,D,20191018,000000,18.16,18.5179,17.98,18.275,40775,0
+XOMA.US,D,20191021,000000,18.35,18.65,17.8913,17.95,35148,0
+XOMA.US,D,20191022,000000,18,18.46,17.7014,18.46,20448,0
+XOMA.US,D,20191023,000000,18.3,19.4,17.96,19.25,47274,0
+XOMA.US,D,20191024,000000,19.4,19.44,18.68,18.71,14438,0
+XOMA.US,D,20191025,000000,18.68,19.06,18.49,18.81,6641,0
+XOMA.US,D,20191028,000000,18.82,19.4,18.82,19.01,14097,0
+XOMA.US,D,20191029,000000,18.85,20.35,18.85,19.5,20487,0
+XOMA.US,D,20191030,000000,19.6,19.6,18.91,19.2,18606,0
+XOMA.US,D,20191031,000000,18.92,19.39,18.92,19.29,11612,0
+XOMA.US,D,20191101,000000,19.36,19.98,19.36,19.65,26271,0
+XOMA.US,D,20191104,000000,19.7,19.8068,19.2267,19.75,23431,0
+XOMA.US,D,20191105,000000,20.32,21.2,19.5601,21.2,108235,0
+XOMA.US,D,20191106,000000,21.23,23,21.1537,22.68,127148,0
+XOMA.US,D,20191107,000000,22.66,23.4,22.55,23.23,91865,0
+XOMA.US,D,20191108,000000,24.12,24.12,22.5601,24,130421,0
+XOMA.US,D,20191111,000000,23.77,24.22,23.02,24.21,94955,0
+XOMA.US,D,20191112,000000,24.22,24.29,23.1,23.69,41821,0
+XOMA.US,D,20191113,000000,23.69,24.68,23.44,24.65,67005,0
+XOMA.US,D,20191114,000000,24.64,24.9,24.31,24.9,31116,0
+XOMA.US,D,20191115,000000,24.95,25.29,24.7129,25.28,55373,0
+XOMA.US,D,20191118,000000,25.22,26.1,24.31,25.78,77961,0
+XOMA.US,D,20191119,000000,25.91,26.9,25.67,26.03,96082,0
+XOMA.US,D,20191120,000000,25.59,26.07,24.5,25.12,66766,0
+XOMA.US,D,20191121,000000,25.35,25.56,24.04,24.24,43895,0
+XOMA.US,D,20191122,000000,24.11,24.39,23.02,23.9,72919,0
+XOMA.US,D,20191125,000000,23.86,24.9,23.86,24.13,125916,0
+XOMA.US,D,20191126,000000,24.26,24.84,23.55,24.05,197493,0
+XOMA.US,D,20191127,000000,23.99,23.99,23.52,23.9,361958,0
+XOMA.US,D,20191129,000000,23.7,24.67,23.43,24.48,26406,0
+XOMA.US,D,20191202,000000,24.4,24.8,23.35,24.15,79504,0
+XOMA.US,D,20191203,000000,23.49,24.8,23.49,23.79,165356,0
+XOMA.US,D,20191204,000000,23.85,24.4,23.6,23.96,156191,0
+XOMA.US,D,20191205,000000,24.36,24.39,23.58,24.31,225767,0
+XOMA.US,D,20191206,000000,24.39,25.79,24.39,25.49,97510,0
+XOMA.US,D,20191209,000000,25.78,26.2,24.74,24.93,75250,0
+XOMA.US,D,20191210,000000,24.73,25.495,24.71,25.03,58833,0
+XOMA.US,D,20191211,000000,25.04,25.1,23.7,24.03,64385,0
+XOMA.US,D,20191212,000000,24.24,24.25,22.91,23.12,45706,0
+XOMA.US,D,20191213,000000,23.12,24.45,23.0351,23.78,52010,0
+XOMA.US,D,20191216,000000,23.73,24.21,23.63,23.99,33068,0
+XOMA.US,D,20191217,000000,24.14,24.71,23.65,24.45,40117,0
+XOMA.US,D,20191218,000000,24.55,24.691,23.94,24.03,39829,0
+XOMA.US,D,20191219,000000,23.84,24.77,23.84,24.47,44981,0
+XOMA.US,D,20191220,000000,24.5,25.4,24.17,24.5,93305,0
+XOMA.US,D,20191223,000000,24.62,28.2851,24.62,27.78,196768,0
+XOMA.US,D,20191224,000000,28.05,28.36,27.1,28.36,47229,0
+XOMA.US,D,20191226,000000,28.52,28.85,27.95,28.66,67820,0
+XOMA.US,D,20191227,000000,28.85,28.85,27.99,28.36,49035,0
+XOMA.US,D,20191230,000000,28.5,28.6,27.3,27.72,83658,0
+XOMA.US,D,20191231,000000,27.78,28,24.99,27.3,248649,0
+XOMA.US,D,20200102,000000,27.59,28.3,27.06,27.68,68601,0
+XOMA.US,D,20200103,000000,27.37,27.64,27,27.45,90168,0
+XOMA.US,D,20200106,000000,27.45,28.42,26.05,27.57,67610,0
+XOMA.US,D,20200107,000000,27.76,27.961,26.65,27.06,61924,0
+XOMA.US,D,20200108,000000,27.14,27.65,26.05,26.28,78360,0
+XOMA.US,D,20200109,000000,26.51,26.75,25.14,25.2,86963,0
+XOMA.US,D,20200110,000000,25.29,25.7,24.1402,24.68,105081,0
+XOMA.US,D,20200113,000000,24.68,24.68,23.31,23.67,59601,0
+XOMA.US,D,20200114,000000,23.91,24.94,23.6462,24.6,69781,0
+XOMA.US,D,20200115,000000,24.69,24.75,23.14,23.96,65718,0
+XOMA.US,D,20200116,000000,24.1,24.46,23.53,23.85,71617,0
+XOMA.US,D,20200117,000000,23.96,24.76,23.56,24.6,57522,0
+XOMA.US,D,20200121,000000,24.6,25,24.5,24.77,66763,0
+XOMA.US,D,20200122,000000,24.64,25.2,24.12,24.19,39371,0
+XOMA.US,D,20200123,000000,23.95,24.01,22.44,23.18,49187,0
+XOMA.US,D,20200124,000000,23.1,23.6671,23.035,23.22,30734,0
+XOMA.US,D,20200127,000000,22.75,23.59,22.2,22.88,45502,0
+XOMA.US,D,20200128,000000,22.94,23.645,22.77,23.36,19297,0
+XOMA.US,D,20200129,000000,23.38,24.7,23.23,23.8,73156,0
+XOMA.US,D,20200130,000000,23.64,23.778,22.7573,23.33,64520,0
+XOMA.US,D,20200131,000000,23.25,23.59,22.82,23.19,29669,0
+XOMA.US,D,20200203,000000,23.12,24.185,23.05,23.19,90891,0
+XOMA.US,D,20200204,000000,23.3,24.13,23.27,23.79,48241,0
+XOMA.US,D,20200205,000000,23.81,25.6641,23.81,25.54,104650,0
+XOMA.US,D,20200206,000000,25.54,25.885,24.83,25.29,54909,0
+XOMA.US,D,20200207,000000,24.93,25.3,24.64,24.85,37698,0
+XOMA.US,D,20200210,000000,24.84,25.11,24.5167,25.04,15882,0
+XOMA.US,D,20200211,000000,25.12,25.4,24.23,24.9,43595,0
+XOMA.US,D,20200212,000000,24.97,25.61,24.8,25.17,72953,0
+XOMA.US,D,20200213,000000,25.04,25.56,24.82,25.01,32179,0
+XOMA.US,D,20200214,000000,25.17,27.32,25.08,27.22,52021,0
+XOMA.US,D,20200218,000000,27.34,28.6175,27.1,28.11,53088,0
+XOMA.US,D,20200219,000000,28.17,28.47,27.88,28.18,43152,0
+XOMA.US,D,20200220,000000,28.18,28.78,27.82,28.71,28749,0
+XOMA.US,D,20200221,000000,28.53,28.53,27.55,27.66,28171,0
+XOMA.US,D,20200224,000000,26.86,27.2252,25.93,25.97,27502,0
+XOMA.US,D,20200225,000000,26.04,26.29,24.66,24.99,62975,0
+XOMA.US,D,20200226,000000,25.03,25.23,23.54,24.27,39786,0
+XOMA.US,D,20200227,000000,23.7176,24.2,22.65,23.78,55305,0
+XOMA.US,D,20200228,000000,23.39,24.37,23.3,24.3,61964,0
+XOMA.US,D,20200302,000000,24.45,26.0299,24.45,25.2,28200,0
+XOMA.US,D,20200303,000000,25.5,25.84,24.02,24.38,34850,0
+XOMA.US,D,20200304,000000,24.66,24.9,24.08,24.78,21749,0
+XOMA.US,D,20200305,000000,24.45,24.62,22.7,23.03,31462,0
+XOMA.US,D,20200306,000000,22.7648,23.68,22.62,23.17,39493,0
+XOMA.US,D,20200309,000000,21.5,22.3408,21.01,21.84,37029,0
+XOMA.US,D,20200310,000000,21.57,22.69,20.18,20.48,93004,0
+XOMA.US,D,20200311,000000,20.01,20.2621,18.73,19.5,148743,0
+XOMA.US,D,20200312,000000,18.31,18.34,16.71,16.85,66194,0
+XOMA.US,D,20200313,000000,17.58,19.35,17.58,18.84,198986,0
+XOMA.US,D,20200316,000000,16.31,16.74,14.14,15.75,76299,0
+XOMA.US,D,20200317,000000,16.13,17,15.25,16.9,90002,0
+XOMA.US,D,20200318,000000,16.41,16.83,14.47,15.11,61654,0
+XOMA.US,D,20200319,000000,15.03,16.455,15.03,16.3,34049,0
+XOMA.US,D,20200320,000000,16.41,17.06,15.13,15.46,74630,0
+XOMA.US,D,20200323,000000,15.5,15.94,14.28,15.71,46920,0
+XOMA.US,D,20200324,000000,16.5,17.82,15.445,17.39,45882,0
+XOMA.US,D,20200325,000000,17.5,17.79,16.54,17.25,49921,0
+XOMA.US,D,20200326,000000,17.5,20.45,16.02,19.5,160248,0
+XOMA.US,D,20200327,000000,18.89,19.47,17.86,19,50563,0
+XOMA.US,D,20200330,000000,19.25,20.48,18.85,20.17,44952,0
+XOMA.US,D,20200331,000000,20.24,21.3,19.27,20.35,94019,0
+XOMA.US,D,20200401,000000,19.77,20.23,17.78,18.53,43224,0
+XOMA.US,D,20200402,000000,18.43,19.1747,18.061,18.45,26198,0
+XOMA.US,D,20200403,000000,18.29,18.63,17.5464,18.51,30557,0
+XOMA.US,D,20200406,000000,18.95,20.31,18.93,20.23,45111,0
+XOMA.US,D,20200407,000000,20.81,21.29,18.94,19.3,78055,0
+XOMA.US,D,20200408,000000,19.58,19.58,19.04,19.44,61851,0
+XOMA.US,D,20200409,000000,19.77,20.7822,19.51,19.95,51201,0
+XOMA.US,D,20200413,000000,19.99,20.41,19.4431,19.97,32000,0
+XOMA.US,D,20200414,000000,20.3,21.9,20.12,21.38,54314,0
+XOMA.US,D,20200415,000000,20.6629,21.7,20.17,21.25,23500,0
+XOMA.US,D,20200416,000000,21.3,23.38,21.27,23.02,36638,0
+XOMA.US,D,20200417,000000,24.17,24.9,23.9334,24.41,39131,0
+XOMA.US,D,20200420,000000,24.39,25.34,23.36,23.69,34627,0
+XOMA.US,D,20200421,000000,23.26,24.02,22.58,23.92,34142,0
+XOMA.US,D,20200422,000000,24.05,24.5899,23.98,24.11,16978,0
+XOMA.US,D,20200423,000000,24.435,25.25,23.5101,24.05,33213,0
+XOMA.US,D,20200424,000000,23.99,25.17,23.5101,24.73,18341,0
+XOMA.US,D,20200427,000000,24.36,24.9015,23.55,24.21,42441,0
+XOMA.US,D,20200428,000000,24.02,25.79,23.57,25.51,50662,0
+XOMA.US,D,20200429,000000,26,27.13,24.355,25.08,51809,0
+XOMA.US,D,20200430,000000,26.0959,26.0959,23.01,24.48,35697,0
+XOMA.US,D,20200501,000000,24.16,24.16,23.25,23.67,35316,0
+XOMA.US,D,20200504,000000,23.98,24.66,23.55,24.48,31567,0
+XOMA.US,D,20200505,000000,24.11,24.64,23,23.85,37134,0
+XOMA.US,D,20200506,000000,23.71,24.77,23.28,23.91,22722,0
+XOMA.US,D,20200507,000000,24.23,24.49,22.88,23.18,29457,0
+XOMA.US,D,20200508,000000,23.4,24.04,23.4,23.42,25024,0
+XOMA.US,D,20200511,000000,23.04,25.93,23.04,25.04,45418,0
+XOMA.US,D,20200512,000000,25.43,25.43,22.51,22.52,51284,0
+XOMA.US,D,20200513,000000,22.87,22.87,19.79,20.48,61962,0
+XOMA.US,D,20200514,000000,20.02,20.26,18.98,19.58,65687,0
+XOMA.US,D,20200515,000000,19.57,20.99,19.2,19.3,54683,0
+XOMA.US,D,20200518,000000,19.94,21.09,19.44,20.23,66739,0
+XOMA.US,D,20200519,000000,20.5,21.37,19.94,20.47,46898,0
+XOMA.US,D,20200520,000000,20.77,21.36,20.665,21.27,26905,0
+XOMA.US,D,20200521,000000,21.17,21.64,20.77,21.21,28189,0
+XOMA.US,D,20200522,000000,21.01,21.54,20.49,21.25,26239,0
+XOMA.US,D,20200526,000000,21.6,21.84,20.655,20.76,27243,0
+XOMA.US,D,20200527,000000,20.8,21.0399,19.35,20.55,39393,0
+XOMA.US,D,20200528,000000,20.6,21.5698,20.6,21.24,54105,0
+XOMA.US,D,20200529,000000,21.3673,21.3673,20.36,20.62,17625,0
+XOMA.US,D,20200601,000000,20.93,20.93,19.65,20.08,54241,0
+XOMA.US,D,20200602,000000,20.26,23.59,20.05,22.61,64541,0
+XOMA.US,D,20200603,000000,23.12,23.12,21.18,21.7,35419,0
+XOMA.US,D,20200604,000000,22.205,22.205,20.72,21.57,26372,0
+XOMA.US,D,20200605,000000,21.63,21.81,20.79,21.75,29565,0
+XOMA.US,D,20200608,000000,21.7,23.12,21.37,22.74,39986,0
+XOMA.US,D,20200609,000000,22.65,22.85,21.13,21.48,35355,0
+XOMA.US,D,20200610,000000,21.7867,21.7867,20.22,20.68,41729,0
+XOMA.US,D,20200611,000000,20.08,20.76,19.11,19.14,37783,0
+XOMA.US,D,20200612,000000,19.95,21.51,19.63,21.21,33601,0
+XOMA.US,D,20200615,000000,21.37,23,19.7119,21.41,62724,0
+XOMA.US,D,20200616,000000,22.98,22.98,21.92,22.98,53867,0
+XOMA.US,D,20200617,000000,23.27,23.27,21.89,22.16,20512,0
+XOMA.US,D,20200618,000000,22.2465,22.57,21.7,22.3,23356,0
+XOMA.US,D,20200619,000000,22.53,24.29,21.8,21.8,94586,0
+XOMA.US,D,20200622,000000,21.62,22.4,21.43,22.14,67326,0
+XOMA.US,D,20200623,000000,22.71,23.96,21.75,23.29,93958,0
+XOMA.US,D,20200624,000000,22.73,24.05,22.64,23.12,48271,0
+XOMA.US,D,20200625,000000,22.86,24.3,22.71,24.05,90896,0
+XOMA.US,D,20200626,000000,23.68,25.1,22.87,23.3,758391,0
+XOMA.US,D,20200629,000000,23.49,24.1,21.42,21.85,60626,0
+XOMA.US,D,20200630,000000,21.7,21.8,19.52,19.76,131141,0
+XOMA.US,D,20200701,000000,19.72,19.99,18.82,19.21,105194,0
+XOMA.US,D,20200702,000000,19.2,20.29,19.07,20.03,53397,0
+XOMA.US,D,20200706,000000,20.41,20.77,19.32,20.16,61866,0
+XOMA.US,D,20200707,000000,20.07,20.59,19.81,19.95,29127,0
+XOMA.US,D,20200708,000000,19.88,20.15,19.05,19.47,31730,0
+XOMA.US,D,20200709,000000,19.46,19.84,18.31,19.35,62136,0
+XOMA.US,D,20200710,000000,19.14,19.22,18.5,19.08,50495,0
+XOMA.US,D,20200713,000000,19.26,19.37,17.93,18.18,63907,0
+XOMA.US,D,20200714,000000,18.1,18.37,16.77,17.72,109248,0
+XOMA.US,D,20200715,000000,17.98,18.91,17.69,18.63,52588,0
+XOMA.US,D,20200716,000000,18.29,18.775,18.03,18.37,30163,0
+XOMA.US,D,20200717,000000,18.21,19.4082,18.16,19.05,40543,0
+XOMA.US,D,20200720,000000,19.07,19.27,18.68,19.1,18618,0
+XOMA.US,D,20200721,000000,19.02,19.45,18.8,18.95,24106,0
+XOMA.US,D,20200722,000000,18.95,19.01,17.6,18.13,35188,0
+XOMA.US,D,20200723,000000,17.89,18.17,17.89,17.96,28196,0
+XOMA.US,D,20200724,000000,18.03,18.3,17.48,17.65,21932,0
+XOMA.US,D,20200727,000000,17.52,18.6,16.85,17.49,26290,0
+XOMA.US,D,20200728,000000,17.41,17.6,16.85,17.05,31598,0
+XOMA.US,D,20200729,000000,17.17,17.17,16.57,16.91,43508,0
+XOMA.US,D,20200730,000000,16.64,17.42,16.64,17.29,17413,0
+XOMA.US,D,20200731,000000,17.09,17.7499,16.52,16.7,26297,0
+XOMA.US,D,20200803,000000,16.897,17.32,16.03,17.24,25918,0
+XOMA.US,D,20200804,000000,17.28,17.28,16.52,16.94,44548,0
+XOMA.US,D,20200805,000000,17.16,17.48,16.6,16.69,24904,0
+XOMA.US,D,20200806,000000,16.88,16.88,15.9,16.25,43943,0
+XOMA.US,D,20200807,000000,16.38,17,15.48,16.43,38137,0
+XOMA.US,D,20200810,000000,16.3,17.18,16.3,16.84,36031,0
+XOMA.US,D,20200811,000000,17.07,17.1,16.42,16.42,13997,0
+XOMA.US,D,20200812,000000,16.55,18.27,16.45,18.11,35579,0
+XOMA.US,D,20200813,000000,18.31,18.67,17.5709,18.6,56152,0
+XOMA.US,D,20200814,000000,18.55,19.32,18.1401,19.32,47349,0
+XOMA.US,D,20200817,000000,19.63,20.63,19.37,19.37,53337,0
+XOMA.US,D,20200818,000000,19.55,19.82,18.92,19.61,21784,0
+XOMA.US,D,20200819,000000,19.77,19.85,19.35,19.52,17607,0
+XOMA.US,D,20200820,000000,19.26,19.4599,18.74,19.25,17430,0
+XOMA.US,D,20200821,000000,19.33,19.74,19.01,19.53,43568,0
+XOMA.US,D,20200824,000000,19.51,19.89,18.8,19.5,32811,0
+XOMA.US,D,20200825,000000,19.68,20.46,18.69,20.2,31441,0
+XOMA.US,D,20200826,000000,20.39,21.46,19.7,19.7,65559,0
+XOMA.US,D,20200827,000000,19.66,20.01,19.2,19.69,38462,0
+XOMA.US,D,20200828,000000,19.31,19.45,18.96,19.11,19760,0
+XOMA.US,D,20200831,000000,19.11,19.4387,17.96,19.02,58711,0
+XOMA.US,D,20200901,000000,18.76,19.21,18.2,19.12,50734,0
+XOMA.US,D,20200902,000000,19.35,20,19.18,19.4,23045,0
+XOMA.US,D,20200903,000000,19.39,19.39,18.61,19.03,17888,0
+XOMA.US,D,20200904,000000,19.06,19.3981,18.06,19.16,35220,0
+XOMA.US,D,20200908,000000,18.69,20.19,18.69,19.72,32595,0
+XOMA.US,D,20200909,000000,19.98,20.4,19.45,19.63,33888,0
+XOMA.US,D,20200910,000000,19.77,19.91,19.08,19.32,22518,0
+XOMA.US,D,20200911,000000,19.4,19.9717,18.77,18.97,17770,0
+XOMA.US,D,20200914,000000,19.21,21.14,19.21,20.94,72007,0
+XOMA.US,D,20200915,000000,20.94,21.55,20.66,20.76,27366,0
+XOMA.US,D,20200916,000000,20.68,21.3558,20.55,20.6,33449,0
+XOMA.US,D,20200917,000000,20.25,20.35,20.01,20.17,18466,0
+XOMA.US,D,20200918,000000,20.47,21.17,19.64,19.78,108604,0
+XOMA.US,D,20200921,000000,19.63,19.67,17.66,18.5,100314,0
+XOMA.US,D,20200922,000000,18.58,18.78,18.12,18.54,39902,0
+XOMA.US,D,20200923,000000,18.46,18.46,17.7,18.25,48245,0
+XOMA.US,D,20200924,000000,18.4,19.08,18.09,18.69,38741,0
+XOMA.US,D,20200925,000000,18.6,19.93,18.6,18.86,36395,0
+XOMA.US,D,20200928,000000,18.9,19.13,18.66,18.94,10120,0
+XOMA.US,D,20200929,000000,18.835,18.94,18.04,18.72,16294,0
+XOMA.US,D,20200930,000000,18.64,19.39,18.506,18.84,17893,0
+XOMA.US,D,20201001,000000,19.01,19.68,18.58,19.34,14921,0
+XOMA.US,D,20201002,000000,18.89,19.88,18.82,19.66,42382,0
+XOMA.US,D,20201005,000000,19.79,20,18.96,19.38,11103,0
+XOMA.US,D,20201006,000000,19.255,19.97,19.18,19.26,17509,0
+XOMA.US,D,20201007,000000,19.44,20.94,18.91,20.42,42624,0
+XOMA.US,D,20201008,000000,20.42,20.42,19.26,20.23,18315,0
+XOMA.US,D,20201009,000000,20.43,20.43,19.55,19.77,9849,0
+XOMA.US,D,20201012,000000,19.6844,20.92,19.6844,20.81,27526,0
+XOMA.US,D,20201013,000000,20.47,21.5,19.98,21.05,18391,0
+XOMA.US,D,20201014,000000,20.335,20.88,20.12,20.12,12882,0
+XOMA.US,D,20201015,000000,20,20.77,19.58,20.68,16179,0
+XOMA.US,D,20201016,000000,20.46,22.3,20.17,21.23,39759,0
+XOMA.US,D,20201019,000000,21.05,21.2099,19.36,19.75,23995,0
+XOMA.US,D,20201020,000000,19.5,19.96,19.5,19.86,11593,0
+XOMA.US,D,20201021,000000,19.9,20.13,19.36,19.58,10182,0
+XOMA.US,D,20201022,000000,19.43,20.14,19.255,19.86,11458,0
+XOMA.US,D,20201023,000000,20.05,22.8,19.34,22.56,50314,0
+XOMA.US,D,20201026,000000,22.36,23.99,21.89,23.48,42924,0
+XOMA.US,D,20201027,000000,23.73,24.49,22.744,23.88,23542,0
+XOMA.US,D,20201028,000000,23.75,24.2,22.34,24.02,26201,0
+XOMA.US,D,20201029,000000,24,25.1,23.5,24.93,53640,0
+XOMA.US,D,20201030,000000,23.62,25.5,23.62,24.81,39918,0
+XOMA.US,D,20201102,000000,24.88,25.25,23.28,24.03,22598,0
+XOMA.US,D,20201103,000000,24.32,26.25,23.4605,26.01,50886,0
+XOMA.US,D,20201104,000000,25.82,27,25.39,25.81,29731,0
+XOMA.US,D,20201105,000000,25.52,27.61,24.9983,26.4,51106,0
+XOMA.US,D,20201106,000000,26.58,27.0044,25.135,25.6,18140,0
+XOMA.US,D,20201109,000000,26.57,27.755,25.9,26.77,28905,0
+XOMA.US,D,20201110,000000,26.98,27.16,25.38,26.9,28422,0
+XOMA.US,D,20201111,000000,26.76,27.98,26.23,27.98,22586,0
+XOMA.US,D,20201112,000000,28,28.81,27.27,27.71,23346,0
+XOMA.US,D,20201113,000000,27.7,29.2,27.7,28.43,36143,0
+XOMA.US,D,20201116,000000,29.1,31.8,29.1,31.68,63330,0
+XOMA.US,D,20201117,000000,31.05,32.85,29.8001,31.47,57890,0
+XOMA.US,D,20201118,000000,31.5,32.5,30.924,31.93,31047,0
+XOMA.US,D,20201119,000000,29.65,32.5,29.65,32.25,22621,0
+XOMA.US,D,20201120,000000,31.85,34,31.548,32.68,64148,0
+XOMA.US,D,20201123,000000,33.11,33.2226,32.08,33.03,60874,0
+XOMA.US,D,20201124,000000,33.28,33.35,31.5,32.5,18366,0
+XOMA.US,D,20201125,000000,32.8,33.2,31.65,32.66,29150,0
+XOMA.US,D,20201127,000000,32.44,33.19,31.835,32.05,10431,0
+XOMA.US,D,20201130,000000,32.28,33.79,31.88,33.11,44334,0
+XOMA.US,D,20201201,000000,33.17,33.41,32.58,32.76,22305,0
+XOMA.US,D,20201202,000000,32.14,32.97,32.03,32.44,41845,0
+XOMA.US,D,20201203,000000,32.44,32.67,32,32.5,17895,0
+XOMA.US,D,20201204,000000,32.51,33.25,32.0001,32.99,22735,0
+XOMA.US,D,20201207,000000,32.895,35.95,32.88,35.61,77073,0
+XOMA.US,D,20201208,000000,35.09,35.75,34.57,35.45,37789,0
+XOMA.US,D,20201209,000000,35.31,35.58,33.75,34.23,18842,0
+XOMA.US,D,20201210,000000,33.71,36.66,33.65,36.51,21478,0
+XOMA.US,D,20201211,000000,36.59,38.35,35.0201,37.98,50079,0
+XOMA.US,D,20201214,000000,38.35,41.24,38.2104,40.76,77848,0
+XOMA.US,D,20201215,000000,40.7,42.41,38.7137,41.71,114914,0
+XOMA.US,D,20201216,000000,42.75,45.4166,37.4004,40.15,147364,0
+XOMA.US,D,20201217,000000,39.79,41.91,39.7,41.44,22441,0
+XOMA.US,D,20201218,000000,41.58,45.89,41.49,45.56,232606,0
+XOMA.US,D,20201221,000000,44.23,46.0675,43.42,45.61,60640,0
+XOMA.US,D,20201222,000000,45.28,45.55,44.6,45.44,141777,0
+XOMA.US,D,20201223,000000,45.46,45.5,43.92,44.03,100636,0
+XOMA.US,D,20201224,000000,43.77,44.105,42.88,43.25,12283,0
+XOMA.US,D,20201228,000000,43,46.32,43,44.72,60534,0
+XOMA.US,D,20201229,000000,44.61,44.61,43.55,43.76,22376,0
+XOMA.US,D,20201230,000000,43.66,45,43.2,44.54,22973,0
+XOMA.US,D,20201231,000000,44.54,44.65,43.12,44.13,64705,0
+XOMA.US,D,20210104,000000,43.99,43.99,39.55,39.82,46227,0
+XOMA.US,D,20210105,000000,39.56,40.62,39.56,40.07,27649,0
+XOMA.US,D,20210106,000000,40.58,41.4956,39.62,40.12,29702,0
+XOMA.US,D,20210107,000000,39.66,41.8744,39.6265,41.1,17107,0
+XOMA.US,D,20210108,000000,40.81,42,40,41.7,19634,0
+XOMA.US,D,20210111,000000,41.23,41.6465,40.3012,40.89,19348,0
+XOMA.US,D,20210112,000000,40.93,42.825,40.9,42.15,17041,0
+XOMA.US,D,20210113,000000,42,42,39.8,40.45,16935,0
+XOMA.US,D,20210114,000000,40.45,40.49,38.07,39.98,44482,0
+XOMA.US,D,20210115,000000,39.75,41.92,39.37,39.93,21020,0
+XOMA.US,D,20210119,000000,39.93,41.38,39.93,40.99,26728,0
+XOMA.US,D,20210120,000000,40.92,40.99,38.5,38.64,21034,0
+XOMA.US,D,20210121,000000,38.86,40.0038,36.5,38.66,32363,0
+XOMA.US,D,20210122,000000,38.23,39.495,35.46,39.31,34672,0
+XOMA.US,D,20210125,000000,39.02,39.86,36.02,39.62,30661,0
+XOMA.US,D,20210126,000000,39.7,39.7,38.25,38.51,13420,0
+XOMA.US,D,20210127,000000,37.76,38.049,36.0101,36.26,30038,0
+XOMA.US,D,20210128,000000,36.62,38.939,36.32,37.79,16133,0
+XOMA.US,D,20210129,000000,38.6,38.6,35.68,36.22,30155,0
+XOMA.US,D,20210201,000000,36.32,37.74,35.345,36.82,227287,0
+XOMA.US,D,20210202,000000,36.84,40,35.325,39.47,53656,0
+XOMA.US,D,20210203,000000,39.73,41,37.9924,39.47,25876,0
+XOMA.US,D,20210204,000000,39.28,43.98,39.0482,43.33,35824,0
+XOMA.US,D,20210205,000000,43.56,43.99,41.22,43.83,22311,0
+XOMA.US,D,20210208,000000,43.83,44.5,42.0891,43.99,24425,0
+XOMA.US,D,20210209,000000,42.81,43.88,41.93,42.6,16822,0
+XOMA.US,D,20210210,000000,42.94,43.69,40.85,41.32,18202,0
+XOMA.US,D,20210211,000000,41.37,42.69,37.4,38.78,31165,0
+XOMA.US,D,20210212,000000,38.19,39.4808,37.841,38.97,16667,0
+XOMA.US,D,20210216,000000,39.31,43.65,38.76,42.76,55492,0
+XOMA.US,D,20210217,000000,42.39,42.97,38.9,38.93,31819,0
+XOMA.US,D,20210218,000000,38.92,39.4699,35.01,36.68,52871,0
+XOMA.US,D,20210219,000000,36.12,40.003,36.12,36.86,30857,0
+XOMA.US,D,20210222,000000,36.47,39.8089,36.47,36.72,29442,0
+XOMA.US,D,20210223,000000,36.48,38.36,33.95,35.9,45348,0
+XOMA.US,D,20210224,000000,35.9,38.3477,35.9,37.12,10659,0
+XOMA.US,D,20210225,000000,37.44,38.69,35.77,36.2,21343,0
+XOMA.US,D,20210226,000000,36.7,36.96,35.15,36.2,20023,0
+XOMA.US,D,20210301,000000,36.77,38.0099,36.3717,37.1,21404,0
+XOMA.US,D,20210302,000000,37.82,38.03,36.2,36.2,21250,0
+XOMA.US,D,20210303,000000,36.39,37.35,35.51,36.15,24944,0
+XOMA.US,D,20210304,000000,36.01,37.1152,34.6275,35.35,24921,0
+XOMA.US,D,20210305,000000,34.0101,36.95,33.45,36.95,30029,0
+XOMA.US,D,20210308,000000,37.41,37.41,35.35,35.86,12160,0
+XOMA.US,D,20210309,000000,35.89,38,35.89,37.63,23816,0
+XOMA.US,D,20210310,000000,38.61,39.61,37,38.15,26714,0
+XOMA.US,D,20210311,000000,38.79,39.995,37.7545,39.7,41656,0
+XOMA.US,D,20210312,000000,39.2,40.92,38.4379,40.91,39268,0
+XOMA.US,D,20210315,000000,40.46,40.94,38.5,40,21671,0
+XOMA.US,D,20210316,000000,39.61,39.7,38.54,39.02,11635,0
+XOMA.US,D,20210317,000000,36.86,39.64,36.86,38.9,23018,0
+XOMA.US,D,20210318,000000,38.8,39.7,37.07,37.24,23588,0
+XOMA.US,D,20210319,000000,37.19,40.24,34.65,34.79,140937,0
+XOMA.US,D,20210322,000000,34.8,36.28,34.8,35.74,33438,0
+XOMA.US,D,20210323,000000,35.29,35.95,34.02,34.38,49178,0
+XOMA.US,D,20210324,000000,34.7,35.39,33.9,34.1,32210,0
+XOMA.US,D,20210325,000000,33.4,34.41,30.52,33.21,66359,0
+XOMA.US,D,20210326,000000,33.17,41,33.15,39.99,553810,0
+XOMA.US,D,20210329,000000,41.98,41.99,38.11,39.93,123406,0
+XOMA.US,D,20210330,000000,40.17,41.53,38.61,40,78613,0
+XOMA.US,D,20210331,000000,40.86,41.88,39.56,40.81,809905,0
+XOMA.US,D,20210401,000000,41.09,41.35,39.8,40.64,50137,0
+XOMA.US,D,20210405,000000,41.1,41.19,39.01,39.9,49240,0
+XOMA.US,D,20210406,000000,39.46,39.66,38.43,39.11,50916,0
+XOMA.US,D,20210407,000000,39,40.2,38.59,38.6,34428,0
+XOMA.US,D,20210408,000000,38.98,39.8599,38.05,39.3,68247,0
+XOMA.US,D,20210409,000000,39.23,39.86,38.5,38.99,76271,0
+XOMA.US,D,20210412,000000,39.36,39.4427,37.85,37.98,66975,0
+XOMA.US,D,20210413,000000,38.26,38.26,37.38,37.53,23442,0
+XOMA.US,D,20210414,000000,37.39,38.17,37.02,37.35,17717,0
+XOMA.US,D,20210415,000000,37.31,38.22,36.85,37.85,37699,0
+XOMA.US,D,20210416,000000,38.15,38.5,36.6234,37.5,28427,0
+XOMA.US,D,20210419,000000,37.32,37.45,35.75,36.01,24706,0
+XOMA.US,D,20210420,000000,36.01,36.3499,35.2777,35.44,16062,0
+XOMA.US,D,20210421,000000,35.3,37.38,35.3,37.17,17382,0
+XOMA.US,D,20210422,000000,37.45,37.49,35.78,36.7,15028,0
+XOMA.US,D,20210423,000000,36.98,37.31,36.59,37.29,18530,0
+XOMA.US,D,20210426,000000,37.49,37.99,36.995,37.71,26557,0
+XOMA.US,D,20210427,000000,37.51,37.5865,36,36.8,20948,0
+XOMA.US,D,20210428,000000,36.49,37.61,36.49,37.41,17348,0
+XOMA.US,D,20210429,000000,37.4,37.76,36.38,36.99,14568,0
+XOMA.US,D,20210430,000000,36.44,39.49,36.44,38.06,52943,0
+XOMA.US,D,20210503,000000,38.01,38.3,36,36.69,25057,0
+XOMA.US,D,20210504,000000,36.41,37.99,35.42,35.42,31680,0
+XOMA.US,D,20210505,000000,35.66,36.48,34,34.25,66492,0
+XOMA.US,D,20210506,000000,34,34.15,30.47,31.26,76185,0
+XOMA.US,D,20210507,000000,31.31,31.75,30.5,31.75,32700,0
+XOMA.US,D,20210510,000000,31.55,32.0799,30.3,30.62,42025,0
+XOMA.US,D,20210511,000000,30,31.71,30,31.53,15533,0
+XOMA.US,D,20210512,000000,30.89,31.465,30.02,30.02,19817,0
+XOMA.US,D,20210513,000000,30.07,30.1,28.2,29.29,22625,0
+XOMA.US,D,20210514,000000,29.27,30.46,28.65,29.92,24458,0
+XOMA.US,D,20210517,000000,29.82,30.75,29.44,30.75,29726,0
+XOMA.US,D,20210518,000000,30.47,31.645,30.47,30.84,17251,0
+XOMA.US,D,20210519,000000,30.43,31.21,29.99,31.04,21201,0
+XOMA.US,D,20210520,000000,31.08,31.64,30.85,31.3,17035,0
+XOMA.US,D,20210521,000000,31.65,31.65,30.61,31.27,12913,0
+XOMA.US,D,20210524,000000,30.6033,30.6033,29,29.5,23444,0
+XOMA.US,D,20210525,000000,30.055,30.055,29.3,29.5,19165,0
+XOMA.US,D,20210526,000000,29.68,30.97,29.68,30.59,9578,0
+XOMA.US,D,20210527,000000,30.9,31.31,30.05,30.3,7237,0
+XOMA.US,D,20210528,000000,30.19,30.59,29.34,29.47,10859,0
+XOMA.US,D,20210601,000000,29.67,31.12,29.52,30.4,17273,0
+XOMA.US,D,20210602,000000,30.54,30.54,29.105,29.64,16901,0
+XOMA.US,D,20210603,000000,29.37,29.9774,28.86,29.27,14927,0
+XOMA.US,D,20210604,000000,29.32,29.7,29,29.41,10360,0
+XOMA.US,D,20210607,000000,29.41,29.85,28.78,29.18,23063,0
+XOMA.US,D,20210608,000000,29.18,29.375,28.1062,29,28833,0
+XOMA.US,D,20210609,000000,29.06,29.6173,28.3,29.48,20775,0
+XOMA.US,D,20210610,000000,29.68,30.65,29.44,30.61,33709,0
+XOMA.US,D,20210611,000000,30.69,32.15,30.5223,31.55,18626,0
+XOMA.US,D,20210614,000000,31.63,32.7099,31.18,31.37,25680,0
+XOMA.US,D,20210615,000000,32.37,32.45,30.08,30.71,27801,0
+XOMA.US,D,20210616,000000,31.15,32.96,30.145,30.64,40113,0
+XOMA.US,D,20210617,000000,30.32,31.74,30,30.81,27379,0
+XOMA.US,D,20210618,000000,30.15,31.85,30,30.41,24188,0
+XOMA.US,D,20210621,000000,30.65,32.65,30.52,31.49,30072,0
+XOMA.US,D,20210622,000000,31.64,31.64,30.71,30.71,13848,0
+XOMA.US,D,20210623,000000,31,31.99,30.93,31.99,14217,0
+XOMA.US,D,20210624,000000,31.99,34.89,31.98,34.28,20818,0
+XOMA.US,D,20210625,000000,31.7516,35.47,31.7516,35.47,250042,0
+XOMA.US,D,20210628,000000,35.13,35.13,31.2,32.31,43666,0
+XOMA.US,D,20210629,000000,32.35,39.02,32.2707,37.68,59678,0
+XOMA.US,D,20210630,000000,38,38.4,33.9764,34,59389,0
+XOMA.US,D,20210701,000000,33.94,37.33,31.35,33.49,39482,0
+XOMA.US,D,20210702,000000,33.69,33.79,32.5016,33.3,18497,0
+XOMA.US,D,20210706,000000,33.54,34.71,33.17,34.01,14378,0
+XOMA.US,D,20210707,000000,34.34,34.34,32.51,33.33,28665,0
+XOMA.US,D,20210708,000000,32.82,35.4,32.81,34.79,24157,0
+XOMA.US,D,20210709,000000,35.45,35.45,33.77,34.54,20126,0
+XOMA.US,D,20210712,000000,34.14,34.8798,32.93,33.37,13505,0
+XOMA.US,D,20210713,000000,33.35,33.35,32.0006,32.84,17927,0
+XOMA.US,D,20210714,000000,32.73,33.32,32.21,32.39,14286,0
+XOMA.US,D,20210715,000000,32.39,33.3007,31.273,32.28,15856,0
+XOMA.US,D,20210716,000000,32.85,32.98,31.95,32.59,11870,0
+XOMA.US,D,20210719,000000,31.89,32.76,30,30.74,32293,0
+XOMA.US,D,20210720,000000,31.02,33.565,30.06,32.44,35430,0
+XOMA.US,D,20210721,000000,32.73,33.95,32.73,32.86,17609,0
+XOMA.US,D,20210722,000000,32.7,32.8599,32.01,32.51,8382,0
+XOMA.US,D,20210723,000000,32.305,33.49,32.305,33.4,5037,0
+XOMA.US,D,20210726,000000,33.28,33.54,32.18,32.83,10907,0
+XOMA.US,D,20210727,000000,32.83,33.99,31.8462,33.52,19974,0
+XOMA.US,D,20210728,000000,36.25,37.5,32.57,33.97,44966,0
+XOMA.US,D,20210729,000000,33.81,34.98,32.03,32.21,26775,0
+XOMA.US,D,20210730,000000,31.99,33.99,31.99,32.4,14319,0
+XOMA.US,D,20210802,000000,32.73,33.99,31.6,32.45,9994,0
+XOMA.US,D,20210803,000000,32.38,32.8825,31.6,32.55,4112,0
+XOMA.US,D,20210804,000000,32.05,33.19,29.27,30.5,24171,0
+XOMA.US,D,20210805,000000,29.78,30.98,29.604,29.78,11335,0
+XOMA.US,D,20210806,000000,30.17,31.39,29,31.39,13123,0
+XOMA.US,D,20210809,000000,31.05,32.75,31.05,32.75,7876,0
+XOMA.US,D,20210810,000000,32.47,32.7413,31.33,31.65,6842,0
+XOMA.US,D,20210811,000000,31.6947,32.03,30.17,31.16,5323,0
+XOMA.US,D,20210812,000000,31.03,31.9999,30.6158,31.71,9805,0
+XOMA.US,D,20210813,000000,31.2501,31.2501,29.43,29.52,17864,0
+XOMA.US,D,20210816,000000,29.16,30.41,28.9,29.1,35465,0
+XOMA.US,D,20210817,000000,29.05,29.09,27.2,27.21,17307,0
+XOMA.US,D,20210818,000000,27.33,28.86,25.75,26.61,28838,0
+XOMA.US,D,20210819,000000,26.18,27.9898,25.1,25.8,34989,0
+XOMA.US,D,20210820,000000,26.16,26.89,25.25,26.6,31366,0
+XOMA.US,D,20210823,000000,26.78,29.46,26.78,29,23474,0
+XOMA.US,D,20210824,000000,28.9346,28.9365,28.12,28.55,5330,0
+XOMA.US,D,20210825,000000,28.25,29.665,28.25,28.68,13590,0
+XOMA.US,D,20210826,000000,28.97,29.63,28.29,29.07,9706,0
+XOMA.US,D,20210827,000000,28.975,30,28.975,29.13,11194,0
+XOMA.US,D,20210830,000000,30,32.4899,29.89,31.44,28709,0
+XOMA.US,D,20210831,000000,31.86,32,30.52,31.12,26088,0
+XOMA.US,D,20210901,000000,31,31.67,30.15,30.56,18277,0
+XOMA.US,D,20210902,000000,31.275,31.5299,30.86,31.45,6463,0
+XOMA.US,D,20210903,000000,31.01,31.53,28.4,28.88,27275,0
+XOMA.US,D,20210907,000000,27,27.8,25.06,25.26,104111,0
+XOMA.US,D,20210908,000000,25.09,26.16,23.8805,25.38,78120,0
+XOMA.US,D,20210909,000000,25.66,26.5,25.38,25.38,38514,0
+XOMA.US,D,20210910,000000,25.5,26.55,25.5,26.04,20534,0
+XOMA.US,D,20210913,000000,26.46,26.46,25.09,25.32,38514,0
+XOMA.US,D,20210914,000000,25.5,25.55,23.75,23.91,23698,0
+XOMA.US,D,20210915,000000,24.22,24.44,23.55,24.32,20348,0
+XOMA.US,D,20210916,000000,24.11,24.975,23.71,24.3,24755,0
+XOMA.US,D,20210917,000000,24.39,25.79,24.02,25.66,53833,0
+XOMA.US,D,20210920,000000,24.78,24.78,22.975,23.88,38355,0
+XOMA.US,D,20210921,000000,24.22,24.22,22.76,23.51,32458,0
+XOMA.US,D,20210922,000000,23.55,25.1,23.55,24.42,20892,0
+XOMA.US,D,20210923,000000,24.65,25.22,23.66,24.79,12158,0
+XOMA.US,D,20210924,000000,24.59,24.79,24.01,24.49,12346,0
+XOMA.US,D,20210927,000000,24.51,25.47,24.28,25.35,17208,0
+XOMA.US,D,20210928,000000,24.88,25.67,24.2,24.2,27644,0
+XOMA.US,D,20210929,000000,24.43,25.06,23.86,23.86,15981,0
+XOMA.US,D,20210930,000000,24.04,25.1899,23.8732,24.75,23558,0
+XOMA.US,D,20211001,000000,24.8,24.8,24.24,24.4,7981,0
+XOMA.US,D,20211004,000000,24.5,24.5,23.27,23.4,13322,0
+XOMA.US,D,20211005,000000,23,23,21.71,22.08,33793,0
+XOMA.US,D,20211006,000000,21.5,22.28,20.69,21.27,61078,0
+XOMA.US,D,20211007,000000,20.63,23.89,20.63,23.66,65780,0
+XOMA.US,D,20211008,000000,23.92,25.98,23.92,25.78,41050,0
+XOMA.US,D,20211011,000000,25.52,27.77,25.4,27.57,37371,0
+XOMA.US,D,20211012,000000,27.57,27.57,25.61,25.8,27020,0
+XOMA.US,D,20211013,000000,25.7,25.7,24.35,24.73,17638,0
+XOMA.US,D,20211014,000000,25.12,25.79,25.0378,25.5,11775,0
+XOMA.US,D,20211015,000000,25.83,25.9764,25.4709,25.79,13180,0
+XOMA.US,D,20211018,000000,25.43,25.43,23.18,23.36,32699,0
+XOMA.US,D,20211019,000000,23.48,25.24,23.48,24.22,24814,0
+XOMA.US,D,20211020,000000,24.19,24.28,23.64,23.88,12453,0
+XOMA.US,D,20211021,000000,23.62,24.4,23.579,23.67,6317,0
+XOMA.US,D,20211022,000000,23.57,24.99,23.57,24.71,19265,0
+XOMA.US,D,20211025,000000,25,25,23.25,23.82,28133,0
+XOMA.US,D,20211026,000000,23.83,24.48,23.3,23.6,20479,0
+XOMA.US,D,20211027,000000,23.55,24.64,23.4268,24.34,11919,0
+XOMA.US,D,20211028,000000,24.54,25.815,24.455,25.17,15272,0
+XOMA.US,D,20211029,000000,24.8,25.51,24.4501,25,12695,0
+XOMA.US,D,20211101,000000,25,26.4813,24.54,25.09,16139,0
+XOMA.US,D,20211102,000000,24.92,25.9695,24.674,25.43,11308,0
+XOMA.US,D,20211103,000000,25.6,25.6224,25.2,25.29,12963,0
+XOMA.US,D,20211104,000000,25.32,26.4,25.3,25.52,14031,0
+XOMA.US,D,20211105,000000,25.32,26.42,25.132,26.35,26599,0
+XOMA.US,D,20211108,000000,26.25,27,25.99,26.59,12930,0
+XOMA.US,D,20211109,000000,26.4,26.56,25.84,25.85,10780,0
+XOMA.US,D,20211110,000000,25.75,27.29,25.5023,26.56,24006,0
+XOMA.US,D,20211111,000000,26.73,27.5,25.61,25.8,18367,0
+XOMA.US,D,20211112,000000,25.85,26.63,25.52,25.89,9811,0
+XOMA.US,D,20211115,000000,25.92,26.49,25.2001,26.21,13092,0
+XOMA.US,D,20211116,000000,26.49,26.66,25.86,25.86,10866,0
+XOMA.US,D,20211117,000000,25.87,26.59,24.48,24.5,17988,0
+XOMA.US,D,20211118,000000,24.85,24.85,23.5,23.91,13019,0
+XOMA.US,D,20211119,000000,23.66,23.83,22.56,22.56,20201,0
+XOMA.US,D,20211122,000000,22.62,23.03,22.01,22.01,15490,0
+XOMA.US,D,20211123,000000,22.52,23.17,21.6867,21.87,15867,0
+XOMA.US,D,20211124,000000,21.61,23.53,21.61,23.51,8904,0
+XOMA.US,D,20211126,000000,22.38,23.83,21.75,21.86,14952,0
+XOMA.US,D,20211129,000000,22.42,23.67,21.05,21.15,19644,0
+XOMA.US,D,20211130,000000,21.34,23.185,20.51,20.51,17382,0
+XOMA.US,D,20211201,000000,21.17,21.8445,20.5914,20.88,20040,0
+XOMA.US,D,20211202,000000,20.5806,22.325,20.5806,22.2,8544,0
+XOMA.US,D,20211203,000000,21.91,22.75,19.62,20.38,22521,0
+XOMA.US,D,20211206,000000,20.59,21.609,20.32,21.17,12232,0
+XOMA.US,D,20211207,000000,21.28,22.6382,21.28,22.21,12944,0
+XOMA.US,D,20211208,000000,21.76,23.19,21.76,23.19,10196,0
+XOMA.US,D,20211209,000000,22.71,22.71,20.72,21.1,25924,0
+XOMA.US,D,20211210,000000,20,20.9467,20,20.5,14458,0
+XOMA.US,D,20211213,000000,20.64,21.24,20,20.35,43171,0
+XOMA.US,D,20211214,000000,20,20.52,19.4,20.04,62259,0
+XOMA.US,D,20211215,000000,20.21,21.28,19.95,21.05,17254,0
+XOMA.US,D,20211216,000000,20.59,21.53,20.0786,20.82,14668,0
+XOMA.US,D,20211217,000000,20.98,23.2,20.5807,22.11,37934,0
+XOMA.US,D,20211220,000000,21.58,22.07,20.435,20.9,10891,0
+XOMA.US,D,20211221,000000,22.25,23.5,21.5501,22.56,24347,0
+XOMA.US,D,20211222,000000,22.61,23.5,21.82,22.48,15622,0
+XOMA.US,D,20211223,000000,21.93,24.21,21.93,23.32,20998,0
+XOMA.US,D,20211227,000000,22.99,22.99,21.92,22.05,10294,0
+XOMA.US,D,20211228,000000,21.79,22.32,21.09,21.94,13484,0
+XOMA.US,D,20211229,000000,21.7,22.39,21.07,21.5,23143,0
+XOMA.US,D,20211230,000000,21,22.0817,21,21.23,13481,0
+XOMA.US,D,20211231,000000,21.25,21.4,20.45,20.85,34016,0
+XOMA.US,D,20220103,000000,20.74,21.67,20.4,20.77,17272,0
+XOMA.US,D,20220104,000000,20.5,21.52,20.245,20.41,24754,0
+XOMA.US,D,20220105,000000,20.03,23.7,20.03,23,94512,0
+XOMA.US,D,20220106,000000,23.33,23.89,22.19,22.99,19989,0
+XOMA.US,D,20220107,000000,22.515,22.97,22.195,22.3,6214,0
+XOMA.US,D,20220110,000000,21.98,24.19,21.5003,24.04,28909,0
+XOMA.US,D,20220111,000000,23.595,25.66,23.13,24.58,36835,0
+XOMA.US,D,20220112,000000,24.86,26.8899,23.53,23.54,58773,0
+XOMA.US,D,20220113,000000,23.46,23.565,22.25,22.43,18989,0
+XOMA.US,D,20220114,000000,22.11,22.75,21.02,22.32,21973,0
+XOMA.US,D,20220118,000000,22.45,22.89,20.65,20.9,30145,0
+XOMA.US,D,20220119,000000,21,22.48,20.53,20.77,30293,0
+XOMA.US,D,20220120,000000,21.28,22.3,20.57,20.89,38038,0
+XOMA.US,D,20220121,000000,20.66,21.63,20.66,21.34,44359,0
+XOMA.US,D,20220124,000000,20.74,21.24,20.03,20.69,33341,0
+XOMA.US,D,20220125,000000,20.56,21.07,20.315,20.93,18153,0
+XOMA.US,D,20220126,000000,21.15,21.94,20.13,20.13,8698,0
+XOMA.US,D,20220127,000000,20.17,20.78,20,20.33,20470,0
+XOMA.US,D,20220128,000000,20.45,20.45,20.01,20.44,14185,0
+XOMA.US,D,20220131,000000,20.42,20.8875,20.07,20.72,23966,0
+XOMA.US,D,20220201,000000,20.68,20.684,20.06,20.48,21861,0
+XOMA.US,D,20220202,000000,20.75,20.89,20.01,20.1,16243,0
+XOMA.US,D,20220203,000000,20.06,20.27,20,20.05,26717,0
+XOMA.US,D,20220204,000000,20.05,20.64,20,20.28,16314,0
+XOMA.US,D,20220207,000000,20.12,20.33,20.06,20.07,15579,0
+XOMA.US,D,20220208,000000,20.01,20.05,19.0795,19.62,12922,0
+XOMA.US,D,20220209,000000,19.73,20.805,19.61,19.95,24703,0
+XOMA.US,D,20220210,000000,19.71,20.615,19.71,20.05,19329,0
+XOMA.US,D,20220211,000000,20.06,20.2699,19.58,19.73,14161,0
+XOMA.US,D,20220214,000000,20,20.0299,19.61,19.74,11372,0
+XOMA.US,D,20220215,000000,19.73,20.19,19.65,20.11,24208,0
+XOMA.US,D,20220216,000000,20.22,21.38,19.8,20.3,23460,0
+XOMA.US,D,20220217,000000,20.5108,20.5108,19.885,20.04,14285,0
+XOMA.US,D,20220218,000000,19.81,21.08,19.6102,20.13,35372,0
+XOMA.US,D,20220222,000000,20.2476,20.87,19.828,20.22,32117,0
+XOMA.US,D,20220223,000000,20.26,21.01,20.26,20.81,21787,0
+XOMA.US,D,20220224,000000,19.73,21.97,19.71,21.6,36921,0
+XOMA.US,D,20220225,000000,21.1,22.485,20.865,22.19,44696,0
+XOMA.US,D,20220228,000000,22.97,22.97,21.06,21.93,38329,0
+XOMA.US,D,20220301,000000,22,22,20.6,20.99,12702,0
+XOMA.US,D,20220302,000000,21,21.835,20.75,20.9,23047,0
+XOMA.US,D,20220303,000000,20.9,21,20.6,20.86,18098,0
+XOMA.US,D,20220304,000000,21.26,21.26,20.8601,20.94,24211,0
+XOMA.US,D,20220307,000000,20.87,21.7,20.87,21.53,20670,0
+XOMA.US,D,20220308,000000,21.62,24.85,21.62,24,30006,0
+XOMA.US,D,20220309,000000,24.38,26.82,23.79,26.48,32073,0
+XOMA.US,D,20220310,000000,26.23,26.83,24.028,26.18,36530,0
+XOMA.US,D,20220311,000000,26.02,26.545,24.07,24.61,19503,0
+XOMA.US,D,20220314,000000,24.98,26.2442,24.98,25.96,36989,0
+XOMA.US,D,20220315,000000,25.94,26.7499,25.6601,26.15,22004,0
+XOMA.US,D,20220316,000000,26.43,26.76,25.26,26.52,26379,0
+XOMA.US,D,20220317,000000,26.01,27.89,25.0312,27.64,14568,0
+XOMA.US,D,20220318,000000,27.64,30.528,26.815,29.6,79380,0
+XOMA.US,D,20220321,000000,28.6,30.96,27.82,29.52,104548,0
+XOMA.US,D,20220322,000000,29.02,30.22,28.695,29.61,42316,0
+XOMA.US,D,20220323,000000,29.81,30.22,27.79,28.07,27820,0
+XOMA.US,D,20220324,000000,28.51,28.51,27.3333,27.72,10841,0
+XOMA.US,D,20220325,000000,27.87,28.5,27.31,27.94,13693,0
+XOMA.US,D,20220328,000000,28.47,28.47,26.245,26.68,25613,0
+XOMA.US,D,20220329,000000,26.87,30.1,26.87,27.62,40208,0
+XOMA.US,D,20220330,000000,27.64,28.565,26.01,26.22,25958,0
+XOMA.US,D,20220331,000000,26.36,28.47,25.982,27.98,41138,0
+XOMA.US,D,20220401,000000,27.7,28.31,26.95,28.11,15869,0
+XOMA.US,D,20220404,000000,27.52,28.785,27.39,27.66,24983,0
+XOMA.US,D,20220405,000000,27.8,29.85,27.29,27.7,20999,0
+XOMA.US,D,20220406,000000,27.62,29.7,26.76,27.97,45542,0
+XOMA.US,D,20220407,000000,28.29,29.5,27.965,28.22,21558,0
+XOMA.US,D,20220408,000000,28.25,28.49,26.766,27.64,31350,0
+XOMA.US,D,20220411,000000,27.48,27.48,25.34,25.54,25267,0
+XOMA.US,D,20220412,000000,25.64,26.659,23.99,24.18,43921,0
+XOMA.US,D,20220413,000000,24.51,26.29,24.51,25.69,16522,0
+XOMA.US,D,20220414,000000,25.72,27.2115,24.07,24.21,26312,0
+XOMA.US,D,20220418,000000,24.01,25.1519,23.2702,23.76,21206,0
+XOMA.US,D,20220419,000000,24.537,25.34,23.57,25.03,19138,0
+XOMA.US,D,20220420,000000,25.1,26.065,24.08,24.35,14599,0
+XOMA.US,D,20220421,000000,24.85,24.85,23.3052,23.79,17900,0
+XOMA.US,D,20220422,000000,23.66,25.18,22.7101,23.46,21271,0
+XOMA.US,D,20220425,000000,23.48,24.02,22.84,23.32,19536,0
+XOMA.US,D,20220426,000000,23.22,23.38,21.18,21.18,22349,0
+XOMA.US,D,20220427,000000,20.8518,21.61,20.51,20.65,21092,0
+XOMA.US,D,20220428,000000,20.51,20.68,19.7,20.14,42464,0
+XOMA.US,D,20220429,000000,20.3,20.665,18.82,19.23,52351,0
+XOMA.US,D,20220502,000000,19.35,20.31,18.86,19.39,50504,0
+XOMA.US,D,20220503,000000,19.39,19.82,18.68,18.87,46190,0
+XOMA.US,D,20220504,000000,19.13,19.13,18.03,18.66,68457,0
+XOMA.US,D,20220505,000000,18.26,18.53,17.89,17.89,46569,0
+XOMA.US,D,20220506,000000,18.04,20.395,17.86,19.12,42788,0
+XOMA.US,D,20220509,000000,19.09,19.15,17.47,17.58,53875,0
+XOMA.US,D,20220510,000000,18.03,19.11,17.54,17.82,44475,0
+XOMA.US,D,20220511,000000,18.04,18.7706,16.96,17.05,52835,0
+XOMA.US,D,20220512,000000,17.05,18.61,17.05,18.24,36337,0
+XOMA.US,D,20220513,000000,18.42,18.785,17,17.21,61032,0
+XOMA.US,D,20220516,000000,17.19,17.59,17.05,17.26,43686,0
+XOMA.US,D,20220517,000000,17.46,18.23,17.46,17.77,40183,0
+XOMA.US,D,20220518,000000,17.81,17.99,17.05,17.86,66209,0
+XOMA.US,D,20220519,000000,17.71,18.99,17.62,18.07,30429,0
+XOMA.US,D,20220520,000000,18.17,18.45,17.405,18.35,41789,0
+XOMA.US,D,20220523,000000,18.39,18.99,17.73,17.87,40959,0
+XOMA.US,D,20220524,000000,17.72,18.055,17.0643,17.26,35421,0
+XOMA.US,D,20220525,000000,17.26,17.595,17.05,17.17,35666,0
+XOMA.US,D,20220526,000000,17.15,18.235,17.055,17.88,49424,0
+XOMA.US,D,20220527,000000,18.155,19.355,17.76,19.01,40226,0
+XOMA.US,D,20220531,000000,19.05,19.09,18.06,18.21,21040,0
+XOMA.US,D,20220601,000000,18.63,18.79,17.05,17.06,49512,0
+XOMA.US,D,20220602,000000,17.15,18.17,17.13,17.9,40163,0
+XOMA.US,D,20220603,000000,17.74,18.53,17.24,18.39,32897,0
+XOMA.US,D,20220606,000000,18.79,18.79,18,18.29,86363,0
+XOMA.US,D,20220607,000000,18,21.21,18,21.13,76942,0
+XOMA.US,D,20220608,000000,21.03,21.3773,19.92,20.68,27040,0
+XOMA.US,D,20220609,000000,20.42,20.83,19.61,19.7,42223,0
+XOMA.US,D,20220610,000000,19.6,19.61,17.26,17.51,39043,0
+XOMA.US,D,20220613,000000,17.3,19.66,17.09,19.26,71176,0
+XOMA.US,D,20220614,000000,19.21,19.36,17.1,17.17,34005,0
+XOMA.US,D,20220615,000000,17.39,17.9356,17.05,17.51,34314,0
+XOMA.US,D,20220616,000000,17.17,17.8,17.03,17.55,47981,0
+XOMA.US,D,20220617,000000,17.62,18.68,17.22,17.71,57957,0
+XOMA.US,D,20220621,000000,18.24,18.72,17.72,18.39,71985,0
+XOMA.US,D,20220622,000000,18.32,19.4993,18.32,18.66,46606,0
+XOMA.US,D,20220623,000000,18.65,19.86,18.5,19.84,59603,0
+XOMA.US,D,20220624,000000,19.84,20.9975,19.4175,20.8,764143,0
+XOMA.US,D,20220627,000000,21.1,22.56,19.515,21.89,69600,0
+XOMA.US,D,20220628,000000,21.9,22.35,20.1866,20.23,36167,0
+XOMA.US,D,20220629,000000,20.1,20.68,19.46,20.45,34749,0
+XOMA.US,D,20220630,000000,19.95,22.62,19.8827,22.28,44770,0
+XOMA.US,D,20220701,000000,21.99,22.3,20.39,20.84,32962,0
+XOMA.US,D,20220705,000000,20.37,21.28,20.02,21,55836,0
+XOMA.US,D,20220706,000000,21.07,22.56,21.07,22.24,42677,0
+XOMA.US,D,20220707,000000,22.58,25.9899,22.58,25.19,47782,0
+XOMA.US,D,20220708,000000,25.15,29.48,24.99,27.46,126438,0
+XOMA.US,D,20220711,000000,26.7,27.73,26.7,27.48,46512,0
+XOMA.US,D,20220712,000000,27.26,27.89,26.8247,27.76,36452,0
+XOMA.US,D,20220713,000000,27.69,29.43,26.86,28.58,18671,0
+XOMA.US,D,20220714,000000,28.49,28.79,27.17,27.99,29296,0
+XOMA.US,D,20220715,000000,28.59,32.085,28.25,29.56,96046,0
+XOMA.US,D,20220718,000000,30.32,30.9884,26.02,26.2,66372,0
+XOMA.US,D,20220719,000000,26.48,27.44,24.68,24.93,81805,0
+XOMA.US,D,20220720,000000,24.74,25.415,24.63,25.01,29254,0
+XOMA.US,D,20220721,000000,24.99,25.8899,24.99,25.43,10447,0
+XOMA.US,D,20220722,000000,25.19,25.38,23.28,23.48,21052,0
+XOMA.US,D,20220725,000000,23.3,23.3728,21.9,22.73,28022,0
+XOMA.US,D,20220726,000000,22.57,24.3499,21.7,23.59,28001,0
+XOMA.US,D,20220727,000000,23.6,23.6,21.71,23.03,22985,0
+XOMA.US,D,20220728,000000,23.02,23.7499,22.32,23.15,15527,0
+XOMA.US,D,20220729,000000,23.32,23.92,22.5,23.5,10812,0
+XOMA.US,D,20220801,000000,23.59,23.645,22.51,22.86,15299,0
+XOMA.US,D,20220802,000000,22.51,23,21.8,22.36,10122,0
+XOMA.US,D,20220803,000000,22.86,23.17,21.8,21.83,14248,0
+XOMA.US,D,20220804,000000,21.74,21.87,19.91,20.38,47664,0
+XOMA.US,D,20220805,000000,20.36,21.35,18.86,20.84,36030,0
+XOMA.US,D,20220808,000000,20.61,20.77,19.39,20.58,34745,0
+XOMA.US,D,20220809,000000,20.27,20.27,18.91,19.27,40704,0
+XOMA.US,D,20220810,000000,19.82,20.6,19.227,20.6,43420,0
+XOMA.US,D,20220811,000000,21.1,21.2,20,20.53,16706,0
+XOMA.US,D,20220812,000000,20.565,20.735,19.35,20.08,78983,0
+XOMA.US,D,20220815,000000,19.83,19.83,18.6,19.03,68213,0
+XOMA.US,D,20220816,000000,18.76,19.14,17.75,18,109112,0
+XOMA.US,D,20220817,000000,18,18.17,17.64,17.85,20268,0
+XOMA.US,D,20220818,000000,18.14,18.65,17.795,18.56,12323,0
+XOMA.US,D,20220819,000000,18.5,18.98,17.98,18.7,21881,0
+XOMA.US,D,20220822,000000,18.21,18.855,18.15,18.5,14681,0
+XOMA.US,D,20220823,000000,18.63,18.63,17.94,18.15,9915,0
+XOMA.US,D,20220824,000000,18.17,18.17,17.55,17.91,37275,0
+XOMA.US,D,20220825,000000,18.33,19.25,18.3,19.25,16923,0
+XOMA.US,D,20220826,000000,19.04,19.1,18.4822,19.05,17235,0
+XOMA.US,D,20220829,000000,18.91,19.1,18.58,19.1,15643,0
+XOMA.US,D,20220830,000000,19.13,19.34,18.36,19.3,6823,0
+XOMA.US,D,20220831,000000,19.44,19.88,19.1201,19.88,12353,0
+XOMA.US,D,20220901,000000,19.87,19.87,18.12,18.42,30364,0
+XOMA.US,D,20220902,000000,18.78,19.4,18.15,18.64,19995,0
+XOMA.US,D,20220906,000000,18.52,18.6,16.7,17,52103,0
+XOMA.US,D,20220907,000000,17.19,17.435,16.8,17.17,26987,0
+XOMA.US,D,20220908,000000,17.47,17.47,16.0417,17.02,135501,0
+XOMA.US,D,20220909,000000,17.16,18.01,16.6,17,20163,0
+XOMA.US,D,20220912,000000,17.1,17.55,16.84,16.84,21823,0
+XOMA.US,D,20220913,000000,16.39,17.815,15.7,15.9,41541,0
+XOMA.US,D,20220914,000000,15.74,18.135,15.73,17.95,62472,0
+XOMA.US,D,20220915,000000,18.12,18.49,17.62,18.27,42822,0
+XOMA.US,D,20220916,000000,18.26,18.26,16.6501,18,231883,0
+XOMA.US,D,20220919,000000,18.2,18.5651,17.8,18.46,10757,0
+XOMA.US,D,20220920,000000,18.16,18.16,17.31,17.7,9645,0
+XOMA.US,D,20220921,000000,17.84,18.07,16.89,17.33,21766,0
+XOMA.US,D,20220922,000000,17.38,17.38,16.18,16.18,49059,0
+XOMA.US,D,20220923,000000,16.01,17.2351,15.68,17,49312,0
+XOMA.US,D,20220926,000000,16.89,17.84,16.225,17.07,34847,0
+XOMA.US,D,20220927,000000,17.075,17.36,16.776,17.15,5042,0
+XOMA.US,D,20220928,000000,17.375,17.87,17,17.65,6661,0
+XOMA.US,D,20220929,000000,17.61,18.56,17.5,18.4,14881,0
+XOMA.US,D,20220930,000000,18.14,18.47,17.8,17.91,12579,0
+XOMA.US,D,20221003,000000,18.15,18.15,16.87,17.01,6874,0
+XOMA.US,D,20221004,000000,16.2167,17.7611,16.2167,17.29,5433,0
+XOMA.US,D,20221005,000000,16.975,16.98,16.3222,16.54,2713,0
+XOMA.US,D,20221006,000000,16.57,17.65,16.57,17.15,10192,0
+XOMA.US,D,20221007,000000,16.88,17.115,16.31,16.4,8708,0
+XOMA.US,D,20221010,000000,16.38,16.65,16,16,8350,0
+XOMA.US,D,20221011,000000,15.9,17.32,15.9,16.69,26232,0
+XOMA.US,D,20221012,000000,16.62,17.22,16.55,16.57,3627,0
+XOMA.US,D,20221013,000000,16.29,17.005,16.1902,16.76,4596,0
+XOMA.US,D,20221014,000000,16.85,16.9616,16.65,16.78,1752,0
+XOMA.US,D,20221017,000000,16.87,17.19,16.87,16.92,2749,0
+XOMA.US,D,20221018,000000,17.03,17.03,16.2449,16.4,81969,0
+XOMA.US,D,20221019,000000,15.89,16.66,15.89,16.38,65862,0
+XOMA.US,D,20221020,000000,16.24,16.71,16.24,16.47,10309,0
+XOMA.US,D,20221021,000000,16.29,16.625,16.29,16.33,10099,0
+XOMA.US,D,20221024,000000,16.16,16.75,16.16,16.42,15521,0
+XOMA.US,D,20221025,000000,16.33,16.58,16.22,16.4,15603,0
+XOMA.US,D,20221026,000000,16.34,16.68,16.34,16.51,8776,0
+XOMA.US,D,20221027,000000,16.74,16.74,16.43,16.5,6226,0
+XOMA.US,D,20221028,000000,16.41,17.01,16.41,16.85,10802,0
+XOMA.US,D,20221031,000000,16.85,17.355,16.56,16.56,13184,0
+XOMA.US,D,20221101,000000,16.87,17.3561,16.87,17.12,4884,0
+XOMA.US,D,20221102,000000,17.13,17.5,17.12,17.36,9227,0
+XOMA.US,D,20221103,000000,16.85,17.65,16.68,16.68,14332,0
+XOMA.US,D,20221104,000000,16.61,17.28,16.61,17.1,10262,0
+XOMA.US,D,20221107,000000,17.28,17.66,17.26,17.46,5768,0
+XOMA.US,D,20221108,000000,17.35,18.49,17.35,18.03,16666,0
+XOMA.US,D,20221109,000000,18.379,18.379,17.65,17.65,5139,0
+XOMA.US,D,20221110,000000,18.4,18.4,17.401,17.52,5569,0
+XOMA.US,D,20221111,000000,17.41,18.4,17.41,17.81,12930,0
+XOMA.US,D,20221114,000000,18.77,19.4,17.8,18.4,19970,0
+XOMA.US,D,20221115,000000,18.82,19.39,18.23,18.29,16489,0
+XOMA.US,D,20221116,000000,19.2549,19.2549,17.82,18.04,22759,0
+XOMA.US,D,20221117,000000,17.95,18.44,17.41,17.55,7157,0
+XOMA.US,D,20221118,000000,17.8,18.7025,17.8,18.41,10687,0
+XOMA.US,D,20221121,000000,18.53,19.26,17.971,18.98,15502,0
+XOMA.US,D,20221122,000000,18.98,22,18.01,22,42000,0
+XOMA.US,D,20221123,000000,22.07,26,22,25.45,60393,0
+XOMA.US,D,20221125,000000,25.39,25.46,23.1185,24.1,26660,0
+XOMA.US,D,20221128,000000,23.84,23.84,21.06,21.51,19122,0
+XOMA.US,D,20221129,000000,21.47,21.825,20.5,21.04,22711,0
+XOMA.US,D,20221130,000000,20.99,21.29,20.49,21.17,8925,0
+XOMA.US,D,20221201,000000,21.21,23.77,20.1369,23.14,15701,0
+XOMA.US,D,20221202,000000,22.5,22.5,20.56,21.06,21961,0
+XOMA.US,D,20221205,000000,21.09,22,19.22,19.52,65078,0
+XOMA.US,D,20221206,000000,19.68,19.68,18.49,19.49,19135,0
+XOMA.US,D,20221207,000000,19.13,20.32,18.61,19.03,20057,0
+XOMA.US,D,20221208,000000,19.27,20.28,19,19.17,22163,0
+XOMA.US,D,20221209,000000,19.16,19.41,18.67,18.84,10852,0
+XOMA.US,D,20221212,000000,19,19.03,18.61,19,9941,0
+XOMA.US,D,20221213,000000,19.32,19.5,18.956,19.5,10264,0
+XOMA.US,D,20221214,000000,19.6377,19.6377,18.5,19.4,37675,0
+XOMA.US,D,20221215,000000,19.51,19.51,18.4,18.89,18896,0
+XOMA.US,D,20221216,000000,18.98,19.4099,18.51,18.56,23659,0
+XOMA.US,D,20221219,000000,18.49,18.49,17.36,17.56,16886,0
+XOMA.US,D,20221220,000000,17.835,17.835,16.8,16.8,28986,0
+XOMA.US,D,20221221,000000,16.83,18.89,16.83,17.25,24263,0
+XOMA.US,D,20221222,000000,17.25,17.77,16.7,16.93,20649,0
+XOMA.US,D,20221223,000000,16.5001,18.1,16.5001,17.5,5458,0
+XOMA.US,D,20221227,000000,17.68,18.705,17.64,17.76,28339,0
+XOMA.US,D,20221228,000000,17.51,18.08,17.5,17.74,8190,0
+XOMA.US,D,20221229,000000,18.03,18.42,17.85,18.42,13476,0
+XOMA.US,D,20221230,000000,18.01,18.61,17.8519,18.4,13925,0
+XOMA.US,D,20230103,000000,18.43,18.66,17.9337,18.66,12762,0
+XOMA.US,D,20230104,000000,18.315,18.315,17.65,18.03,14300,0
+XOMA.US,D,20230105,000000,17.95,23.19,17.95,21.83,114562,0
+XOMA.US,D,20230106,000000,22.05,23.1899,21.58,22.09,39249,0
+XOMA.US,D,20230109,000000,22,22,18,18.01,54035,0
+XOMA.US,D,20230110,000000,18.9,20.95,18.6647,19.5,67440,0
+XOMA.US,D,20230111,000000,19.26,20.56,19,19.9,42879,0
+XOMA.US,D,20230112,000000,20.11,22.14,20.11,21.82,41699,0
+XOMA.US,D,20230113,000000,21.86,22.99,21.59,22.47,15469,0
+XOMA.US,D,20230117,000000,22,22.05,20.545,21.94,18580,0
+XOMA.US,D,20230118,000000,22.46,23,22.46,22.725,24571,0
+XOMA.US,D,20230119,000000,22.2,22.71,21.93,22.43,13322,0
+XOMA.US,D,20230120,000000,22.51,23.5099,22.51,23.12,21240,0
+XOMA.US,D,20230123,000000,23.09,23.12,21.57,22.5,30455,0
+XOMA.US,D,20230124,000000,21.3295,22.5,21.3295,21.7,21259,0
+XOMA.US,D,20230125,000000,21.5,21.5,21,21.31,20647,0
+XOMA.US,D,20230126,000000,21.5,22,20.85,21.24,17844,0
+XOMA.US,D,20230127,000000,20.97,21.2616,20.5524,20.85,9654,0
+XOMA.US,D,20230130,000000,20.53,21.2975,20.29,21.24,40330,0
+XOMA.US,D,20230131,000000,20.03,21.125,19.625,20.29,46763,0
+XOMA.US,D,20230201,000000,20.05,20.9371,19.35,20.3,20876,0
+XOMA.US,D,20230202,000000,20.775,20.88,20.0321,20.85,23900,0
+XOMA.US,D,20230203,000000,20.525,21.06,20.3545,20.57,69555,0
+XOMA.US,D,20230206,000000,20.71,21.05,20.2,20.4,49342,0
+XOMA.US,D,20230207,000000,20.06,21.05,20.06,20.94,102437,0
+XOMA.US,D,20230208,000000,20.53,21.25,19.595,20.5,64801,0
+XOMA.US,D,20230209,000000,20.78,20.88,20.15,20.46,25274,0
+XOMA.US,D,20230210,000000,20.015,20.39,19.53,20.33,65578,0
+XOMA.US,D,20230213,000000,20.17,20.88,20.17,20.78,14119,0
+XOMA.US,D,20230214,000000,20.99,21.85,20.7,21.05,34989,0
+XOMA.US,D,20230215,000000,21.7277,21.8,20.64,21.2,17449,0
+XOMA.US,D,20230216,000000,20.95,21.46,20.65,21.39,15094,0
+XOMA.US,D,20230217,000000,21.42,21.63,20.85,21.35,17588,0
+XOMA.US,D,20230221,000000,21.1,21.53,20.72,20.98,9041,0
+XOMA.US,D,20230222,000000,20.99,21.28,20.55,21.2,17594,0
+XOMA.US,D,20230223,000000,21,21.14,20.82,21,10413,0
+XOMA.US,D,20230224,000000,22,22,20.26,21.6,20303,0
+XOMA.US,D,20230227,000000,21.6,21.6,20.9157,21.5,16822,0
+XOMA.US,D,20230228,000000,21,21.5,20.6,21.28,52912,0
+XOMA.US,D,20230301,000000,21.15,21.86,20.87,21.66,30021,0
+XOMA.US,D,20230302,000000,21.22,22.89,21,22.83,40389,0
+XOMA.US,D,20230303,000000,23.12,23.12,21.31,21.52,34239,0
+XOMA.US,D,20230306,000000,21.42,21.42,20.54,21.34,25282,0
+XOMA.US,D,20230307,000000,20.745,21.29,20.74,21.24,17302,0
+XOMA.US,D,20230308,000000,21.08,21.27,21,21.02,26702,0
+XOMA.US,D,20230309,000000,21.02,22.43,20.85,22.23,34350,0
+XOMA.US,D,20230310,000000,22.32,22.4952,20.805,21.65,38820,0
+XOMA.US,D,20230313,000000,21.42,21.42,20.2891,21.03,21739,0
+XOMA.US,D,20230314,000000,21.14,21.14,20.22,20.63,21836,0
+XOMA.US,D,20230315,000000,20.46,20.64,19.88,20.33,13540,0
+XOMA.US,D,20230316,000000,20.5,21.0199,20.1109,20.99,19746,0
+XOMA.US,D,20230317,000000,20.66,20.66,19.5673,19.93,30446,0
+XOMA.US,D,20230320,000000,20.01,20.87,19.26,19.64,17815,0
+XOMA.US,D,20230321,000000,19.71,19.9219,19.08,19.48,39097,0
+XOMA.US,D,20230322,000000,19.28,19.5,19.16,19.44,33724,0
+XOMA.US,D,20230323,000000,19.5,20.51,19.25,20.29,23477,0
+XOMA.US,D,20230324,000000,20.29,22.25,19.4125,21.77,23828,0
+XOMA.US,D,20230327,000000,22,22.312,21,21.03,22225,0
+XOMA.US,D,20230328,000000,21.16,21.975,20.51,21.22,38331,0
+XOMA.US,D,20230329,000000,21.36,22.7,21,22.23,35856,0
+XOMA.US,D,20230330,000000,22.17,23.1367,21.0592,21.85,27480,0
+XOMA.US,D,20230331,000000,21.87,21.87,20.08,21.11,57799,0
+XOMA.US,D,20230403,000000,20.86,21.605,20.17,21.05,36325,0
+XOMA.US,D,20230404,000000,21.1,21.1,19.7,19.78,43629,0
+XOMA.US,D,20230405,000000,19.61,20.56,19.61,19.87,28269,0
+XOMA.US,D,20230406,000000,20.159,20.159,19.23,19.27,23350,0
+XOMA.US,D,20230410,000000,19.47,21.82,19.47,21.48,36808,0
+XOMA.US,D,20230411,000000,21.25,22.39,21.015,21.58,29185,0
+XOMA.US,D,20230412,000000,21.56,21.56,20.41,20.76,21602,0
+XOMA.US,D,20230413,000000,20.81,21.38,20.06,20.39,22408,0
+XOMA.US,D,20230414,000000,20.48,20.48,19.36,19.67,27926,0
+XOMA.US,D,20230417,000000,19.69,20.32,19.38,19.43,28603,0
+XOMA.US,D,20230418,000000,19.58,19.58,19,19.47,22197,0
+XOMA.US,D,20230419,000000,19.14,19.95,19.14,19.35,17717,0
+XOMA.US,D,20230420,000000,19.485,19.485,18.57,18.71,17042,0
+XOMA.US,D,20230421,000000,18.59,19.19,18.0201,18.58,18576,0
+XOMA.US,D,20230424,000000,18.69,19.2567,17.5,18.16,43707,0
+XOMA.US,D,20230425,000000,18.11,18.64,17.55,18.18,42941,0
+XOMA.US,D,20230426,000000,18.2404,19.42,17.96,19.2,45111,0
+XOMA.US,D,20230427,000000,18.24,19.44,18.24,18.83,23875,0
+XOMA.US,D,20230428,000000,19.04,19.04,18.01,18.39,15208,0
+XOMA.US,D,20230501,000000,18.21,18.89,18.13,18.59,11889,0
+XOMA.US,D,20230502,000000,18.5,18.7653,18.3522,18.4,19678,0
+XOMA.US,D,20230503,000000,18.4001,18.975,18.24,18.45,23584,0
+XOMA.US,D,20230504,000000,18.6,19.0292,17.77,17.78,27932,0
+XOMA.US,D,20230505,000000,18,18.7,17.85,18.33,21111,0
+XOMA.US,D,20230508,000000,18.5,18.5,18,18.26,33556,0
+XOMA.US,D,20230509,000000,18.13,18.7,17.9,18.31,25752,0
+XOMA.US,D,20230510,000000,18.43,18.8,17.52,18.8,42001,0
+XOMA.US,D,20230511,000000,18.75,18.94,17.925,18.55,34141,0
+XOMA.US,D,20230512,000000,18.87,19.65,18.82,19.14,40591,0
+XOMA.US,D,20230515,000000,19.12,20.1,19.12,20.06,21318,0
+XOMA.US,D,20230516,000000,20.2,20.51,19.06,20.5,41902,0
+XOMA.US,D,20230517,000000,20.15,21.39,20.11,21.39,42579,0
+XOMA.US,D,20230518,000000,19.85,21.205,19.85,20.48,18142,0
+XOMA.US,D,20230519,000000,20.37,20.95,19.36,19.43,45761,0
+XOMA.US,D,20230522,000000,19.29,20.16,19.01,19.41,35754,0
+XOMA.US,D,20230523,000000,19.6,19.83,18.56,18.56,28206,0
+XOMA.US,D,20230524,000000,18.67,18.9,17.5468,17.8,27308,0
+XOMA.US,D,20230525,000000,17.8,18.19,17.01,17.42,39080,0
+XOMA.US,D,20230526,000000,17.78,17.9799,17.27,17.51,27109,0
+XOMA.US,D,20230530,000000,17.28,18.38,16.52,17.25,74529,0
+XOMA.US,D,20230531,000000,17.25,17.25,16.675,17,93143,0
+XOMA.US,D,20230601,000000,16.9931,17.31,16.52,17.01,94262,0
+XOMA.US,D,20230602,000000,17.25,18.175,16.79,17.97,30474,0
+XOMA.US,D,20230605,000000,18.39,19.82,17.9818,19.82,31208,0
+XOMA.US,D,20230606,000000,19.59,20,17.94,18.16,29151,0
+XOMA.US,D,20230607,000000,18.5,18.5,17.09,17.43,36858,0
+XOMA.US,D,20230608,000000,17.62,18.33,17.445,17.74,21071,0
+XOMA.US,D,20230609,000000,17.28,18.13,17,17.21,33758,0
+XOMA.US,D,20230612,000000,17.45,17.69,17.07,17.34,28201,0
+XOMA.US,D,20230613,000000,17.341,18.005,17.18,17.18,35636,0
+XOMA.US,D,20230614,000000,17.24,17.85,17.18,17.18,25394,0
+XOMA.US,D,20230615,000000,17.44,17.785,17.03,17.15,45864,0
+XOMA.US,D,20230616,000000,17.08,17.3,16.55,17.1,56205,0
+XOMA.US,D,20230620,000000,16.9,18.79,16.9,18.69,89832,0
+XOMA.US,D,20230621,000000,18.46,18.88,17.42,18.57,45359,0
+XOMA.US,D,20230622,000000,18.7,19.61,18.64,19.35,45132,0
+XOMA.US,D,20230623,000000,19.44,19.64,17.95,18.51,937824,0
+XOMA.US,D,20230626,000000,18.65,18.65,17.33,17.88,55873,0
+XOMA.US,D,20230627,000000,17.73,18.38,17.11,18.15,115689,0
+XOMA.US,D,20230628,000000,18.04,19.08,17.36,18.36,46170,0
+XOMA.US,D,20230629,000000,18.5,18.92,18.14,18.84,29023,0
+XOMA.US,D,20230630,000000,18.4135,19.2058,18.4135,18.89,26205,0
+XOMA.US,D,20230703,000000,18.63,18.945,17.62,17.62,23289,0
+XOMA.US,D,20230705,000000,17.72,18.44,16.94,16.94,53249,0
+XOMA.US,D,20230706,000000,16.87,17.05,16.23,16.38,56574,0
+XOMA.US,D,20230707,000000,16.0001,16.79,16.0001,16.69,36273,0
+XOMA.US,D,20230710,000000,16.78,17.01,16.53,16.73,30760,0
+XOMA.US,D,20230711,000000,16.95,17.0694,16.41,16.89,31302,0
+XOMA.US,D,20230712,000000,17.09,17.09,16.6137,16.67,11504,0
+XOMA.US,D,20230713,000000,16.95,17.5499,16.81,17.04,20514,0
+XOMA.US,D,20230714,000000,17,17,16.53,16.55,13547,0
+XOMA.US,D,20230717,000000,16.51,16.7208,15.7001,16.1,54338,0
+XOMA.US,D,20230718,000000,15.93,16.1899,15.53,15.81,26677,0
+XOMA.US,D,20230719,000000,15.84,16.4999,15.84,16.125,19798,0
+XOMA.US,D,20230720,000000,16.2,16.43,15.88,16.3,18198,0
+XOMA.US,D,20230721,000000,16.41,16.72,16.0776,16.15,21889,0
+XOMA.US,D,20230724,000000,16.03,16.31,15.79,15.89,24612,0
+XOMA.US,D,20230725,000000,15.9,16,15.285,15.45,25948,0
+XOMA.US,D,20230726,000000,15.43,15.79,15.235,15.48,16166,0
+XOMA.US,D,20230727,000000,15.47,15.86,15.22,15.49,25019,0
+XOMA.US,D,20230728,000000,15.51,15.9925,15.43,15.62,6586,0
+XOMA.US,D,20230731,000000,15.62,16.04,15.21,15.75,12281,0
+XOMA.US,D,20230801,000000,15.95,16.27,15.77,16.06,10380,0
+XOMA.US,D,20230802,000000,15.96,16.395,15.68,15.68,17835,0
+XOMA.US,D,20230803,000000,15.6,16.2776,15.4005,15.71,10957,0
+XOMA.US,D,20230804,000000,15.71,16.1299,15.49,15.75,39842,0
+XOMA.US,D,20230807,000000,15.58,16.02,15.31,15.935,14747,0
+XOMA.US,D,20230808,000000,16.29,16.75,15.65,15.65,19690,0
+XOMA.US,D,20230809,000000,16.35,16.425,15.555,16.15,25018,0
+XOMA.US,D,20230810,000000,16.52,16.57,15.91,16.3,21585,0
+XOMA.US,D,20230811,000000,16.3,16.5245,16.09,16.39,13109,0
+XOMA.US,D,20230814,000000,15.9083,16.23,15.81,15.82,4951,0
+XOMA.US,D,20230815,000000,15.82,15.82,15.47,15.49,28856,0
+XOMA.US,D,20230816,000000,15.49,15.69,15.1002,15.45,15034,0
+XOMA.US,D,20230817,000000,15.18,15.6411,14.9,15.3,27931,0
+XOMA.US,D,20230818,000000,15.31,15.97,15.31,15.72,10448,0
+XOMA.US,D,20230821,000000,16.375,16.375,15.675,15.84,7546,0
+XOMA.US,D,20230822,000000,16.0584,16.0584,15.37,15.46,12574,0
+XOMA.US,D,20230823,000000,15.47,15.47,14.98,15.19,30426,0
+XOMA.US,D,20230824,000000,15,15.27,14.87,14.9,8170,0
+XOMA.US,D,20230825,000000,14.8862,15.09,14.8862,15.02,7120,0
+XOMA.US,D,20230828,000000,14.94,14.94,14.55,14.71,24239,0
+XOMA.US,D,20230829,000000,14.52,15,14.12,14.99,17661,0
+XOMA.US,D,20230830,000000,14.3245,14.9999,14.3245,14.55,6448,0
+XOMA.US,D,20230831,000000,14.89,14.905,14,14.02,12780,0
+XOMA.US,D,20230901,000000,14.04,14.39,13.6775,14.27,42586,0
+XOMA.US,D,20230905,000000,14.14,14.89,14.14,14.545,20600,0
+XOMA.US,D,20230906,000000,14.4,14.75,14,14.75,27737,0
+XOMA.US,D,20230907,000000,14.7,15.29,14.46,14.92,13956,0
+XOMA.US,D,20230908,000000,15.11,15.28,14.62,15.21,14688,0
+XOMA.US,D,20230911,000000,14.965,15.62,14.815,15.5,16937,0
+XOMA.US,D,20230912,000000,15.2337,15.72,15.2337,15.54,10534,0
+XOMA.US,D,20230913,000000,15.415,16.05,15.32,15.81,14171,0
+XOMA.US,D,20230914,000000,16.02,16.45,15.575,16.45,18127,0
+XOMA.US,D,20230915,000000,16.36,17.99,15.96,17.71,82997,0
+XOMA.US,D,20230918,000000,17.79,17.79,15.6401,16.27,19692,0
+XOMA.US,D,20230919,000000,16.41,16.58,16,16.17,11510,0
+XOMA.US,D,20230920,000000,16.33,16.33,15.6775,15.89,13972,0
+XOMA.US,D,20230921,000000,15.87,16.09,15.49,15.73,12248,0
+XOMA.US,D,20230922,000000,15.8,16.04,15.3615,15.66,8565,0
+XOMA.US,D,20230925,000000,15.64,15.64,14.34,14.68,9437,0
+XOMA.US,D,20230926,000000,14.6,14.955,14,14.24,20564,0
+XOMA.US,D,20230927,000000,14.26,14.7547,13.9,14.46,22107,0
+XOMA.US,D,20230928,000000,14.53,15.15,14.24,14.24,12958,0
+XOMA.US,D,20230929,000000,14.2,14.55,13.97,14.09,32800,0
+XOMA.US,D,20231002,000000,14.25,14.53,13.75,14.02,31750,0
+XOMA.US,D,20231003,000000,14.02,14.02,13.74,13.82,10256,0
+XOMA.US,D,20231004,000000,13.69,14.07,13.48,13.95,15906,0
+XOMA.US,D,20231005,000000,14.74,15.975,14.33,15.82,39603,0
+XOMA.US,D,20231006,000000,15.62,15.62,14.3901,15.5,17352,0
+XOMA.US,D,20231009,000000,15.33,15.5,14.81,15.29,21364,0
+XOMA.US,D,20231010,000000,15.49,17,15.49,16.17,24286,0
+XOMA.US,D,20231011,000000,15.98,16.7566,15.73,16.02,16603,0
+XOMA.US,D,20231012,000000,16.24,16.6589,15.805,16.31,27477,0
+XOMA.US,D,20231013,000000,16.31,16.72,16.04,16.61,17239,0
+XOMA.US,D,20231016,000000,16.78,17.1799,16.65,16.81,31523,0
+XOMA.US,D,20231017,000000,16.68,17.455,16.68,17.01,21008,0
+XOMA.US,D,20231018,000000,16.95,17.39,16.6097,16.96,22635,0
+XOMA.US,D,20231019,000000,16.96,17.58,16,17.41,22255,0
+XOMA.US,D,20231020,000000,17.47,17.7,16.6027,17.05,29169,0
+XOMA.US,D,20231023,000000,17.21,17.88,17,17.33,64786,0
+XOMA.US,D,20231024,000000,17.32,17.32,16.56,16.64,34375,0
+XOMA.US,D,20231025,000000,16.65,17.78,16.65,17.58,22243,0
+XOMA.US,D,20231026,000000,17.265,17.8343,17.23,17.59,23647,0
+XOMA.US,D,20231027,000000,17.25,17.98,16.85,17.56,94250,0
+XOMA.US,D,20231030,000000,17.43,18,17.43,17.84,36973,0
+XOMA.US,D,20231031,000000,17.5,18.98,17.5,18.85,40147,0
+XOMA.US,D,20231101,000000,18.83,19.9,18.5,19.13,49093,0
+XOMA.US,D,20231102,000000,19.23,19.23,18.575,18.78,44667,0
+XOMA.US,D,20231103,000000,19.2,19.2,18.14,18.37,37777,0
+XOMA.US,D,20231106,000000,18.37,18.4,17.01,17.38,18509,0
+XOMA.US,D,20231107,000000,17.57,17.57,16,16.26,15255,0
+XOMA.US,D,20231108,000000,16.21,16.27,15.11,15.26,13993,0
+XOMA.US,D,20231109,000000,15.3,16.61,14.65,15.15,10396,0
+XOMA.US,D,20231110,000000,14.27,16.3846,14.27,16,25980,0
+XOMA.US,D,20231113,000000,15.925,16.1725,15.6,15.91,10846,0
+XOMA.US,D,20231114,000000,16,16.3,15.61,16.08,19117,0
+XOMA.US,D,20231115,000000,16.15,17,15.83,15.86,17887,0
+XOMA.US,D,20231116,000000,16,16.145,14.74,14.8,34358,0
+XOMA.US,D,20231117,000000,15,16,15,15.97,24578,0
+XOMA.US,D,20231120,000000,15.235,15.98,15.039,15.27,20002,0
+XOMA.US,D,20231121,000000,15.3,16.58,15.06,15.72,17919,0
+XOMA.US,D,20231122,000000,15.95,16.2575,15.42,15.62,22973,0
+XOMA.US,D,20231124,000000,15.79,15.79,15.48,15.6,11319,0
+XOMA.US,D,20231127,000000,15.73,15.755,14.4,14.84,39852,0
+XOMA.US,D,20231128,000000,14.68,15.6,14.68,15,20494,0
+XOMA.US,D,20231129,000000,14.99,15.34,14.68,14.8,17818,0
+XOMA.US,D,20231130,000000,14.89,14.97,14.33,14.84,58053,0
+XOMA.US,D,20231201,000000,15.1,15.965,14.91,15.38,24682,0
+XOMA.US,D,20231204,000000,15.28,16.94,15.28,16.33,40784,0
+XOMA.US,D,20231205,000000,16.48,16.8,15.9714,16.25,26357,0
+XOMA.US,D,20231206,000000,16.2575,16.35,16.1,16.2,11398,0
+XOMA.US,D,20231207,000000,15.8365,16.47,15.8365,16.04,17533,0
+XOMA.US,D,20231208,000000,16.15,16.4,15.45,15.95,20632,0
+XOMA.US,D,20231211,000000,15.74,16.3,14.9051,15.58,32818,0
+XOMA.US,D,20231212,000000,15.34,15.61,14.77,14.79,20634,0
+XOMA.US,D,20231213,000000,14.89,15.99,14.89,15.99,30790,0
+XOMA.US,D,20231214,000000,16,16.39,15.63,16.18,35482,0
+XOMA.US,D,20231215,000000,16.34,16.34,15.56,15.75,41243,0
+XOMA.US,D,20231218,000000,15.7,16.15,15.68,15.9,28977,0
+XOMA.US,D,20231219,000000,16,18.7,16,18.48,98073,0
+XOMA.US,D,20231220,000000,18.12,18.74,17.52,18.32,28880,0
+XOMA.US,D,20231221,000000,18.33,18.7,17.6217,18.08,26875,0
+XOMA.US,D,20231222,000000,17.89,19.13,17.8,18.4,55161,0
+XOMA.US,D,20231226,000000,18.4,19,18.03,18.75,15321,0
+XOMA.US,D,20231227,000000,18.6,18.85,18.5,18.71,15669,0
+XOMA.US,D,20231228,000000,18.58,19.43,18.53,18.94,61489,0
+XOMA.US,D,20231229,000000,18.9822,19.24,18.24,18.5,32869,0
+XOMA.US,D,20240102,000000,19.25,21,19.25,20.89,86177,0
+XOMA.US,D,20240103,000000,21,22,20.65,20.84,62019,0
+XOMA.US,D,20240104,000000,20.65,21,19.679,20.88,18259,0
+XOMA.US,D,20240105,000000,20.72,21.08,20.1081,20.91,27188,0
+XOMA.US,D,20240108,000000,21,21.95,20.6662,21.85,39362,0
+XOMA.US,D,20240109,000000,21.87,22,21.02,21.02,19140,0
+XOMA.US,D,20240110,000000,21.05,21.305,20.4731,20.76,13701,0
+XOMA.US,D,20240111,000000,21.31,21.31,20.21,20.76,26807,0
+XOMA.US,D,20240112,000000,21,21,19.84,20.16,13565,0
+XOMA.US,D,20240116,000000,20,20.185,19.4475,19.75,23624,0
+XOMA.US,D,20240117,000000,19.41,19.75,19.01,19.34,21223,0
+XOMA.US,D,20240118,000000,19.27,19.9989,18.63,19.1,21325,0
+XOMA.US,D,20240119,000000,19,20.15,18.5701,19.9,26782,0
+XOMA.US,D,20240122,000000,19.5,20.6299,19.16,20.4,18468,0
+XOMA.US,D,20240123,000000,20.08,20.08,18.95,19.75,36967,0
+XOMA.US,D,20240124,000000,19.83,20.5,19.2659,20.45,25240,0
+XOMA.US,D,20240125,000000,20.72,21,20.41,20.61,14092,0
+XOMA.US,D,20240126,000000,20.91,20.93,19.86,20.19,14269,0
+XOMA.US,D,20240129,000000,19.975,20.72,19.78,20.72,30432,0
+XOMA.US,D,20240130,000000,20.24,21,20.24,20.55,15669,0
+XOMA.US,D,20240131,000000,20.5,20.72,19.62,19.97,16810,0
+XOMA.US,D,20240201,000000,20.61,20.73,20.05,20.6,20293,0
+XOMA.US,D,20240202,000000,20.2,20.3,19.62,20.2,14152,0
+XOMA.US,D,20240205,000000,19.56,20.4,19.56,20.04,9494,0
+XOMA.US,D,20240206,000000,19.9,20.81,19.9,20.81,26328,0
+XOMA.US,D,20240207,000000,20.605,21.11,20.26,20.33,20361,0
+XOMA.US,D,20240208,000000,21.44,21.44,19.8,20.04,7983,0
+XOMA.US,D,20240209,000000,20.8375,20.99,20.18,20.41,8839,0
+XOMA.US,D,20240212,000000,20.88,20.9,20.56,20.9,13303,0
+XOMA.US,D,20240213,000000,20.54,21.24,19.5,19.52,18519,0
+XOMA.US,D,20240214,000000,19.62,20.41,19.615,20.4,8154,0
+XOMA.US,D,20240215,000000,20.92,22.5,20.51,22.18,57082,0
+XOMA.US,D,20240216,000000,22.5,23.7999,21.22,23.13,35187,0
+XOMA.US,D,20240220,000000,23.39,23.8698,22.13,22.28,22316,0
+XOMA.US,D,20240221,000000,22.14,24.92,21.25,24.5,46508,0
+XOMA.US,D,20240222,000000,24.53,25,22.98,23.34,27486,0
+XOMA.US,D,20240223,000000,23.22,23.5991,22.9629,23.32,5639,0
+XOMA.US,D,20240226,000000,23.21,25.125,23.21,24.76,33196,0
+XOMA.US,D,20240227,000000,24.67,25,24.01,24.36,12680,0
+XOMA.US,D,20240228,000000,24.19,25.37,24.02,24.95,26093,0
+XOMA.US,D,20240229,000000,25,25,24.31,24.31,11231,0
+XOMA.US,D,20240301,000000,24.27,25.515,23.9,24.9,40398,0
+XOMA.US,D,20240304,000000,25,25.9087,24.53,24.97,18883,0
+XOMA.US,D,20240305,000000,24.5381,25.08,24.25,24.59,14748,0
+XOMA.US,D,20240306,000000,24.66,25.04,23.96,25,16261,0
+XOMA.US,D,20240307,000000,24.75,25.26,24.61,25.12,6838,0
+XOMA.US,D,20240308,000000,25.03,25.07,24.4101,24.71,6718,0
+XOMA.US,D,20240311,000000,24.49,26.5,24.4,26.28,21033,0
+XOMA.US,D,20240312,000000,26.03,26.41,25.44,25.65,14538,0
+XOMA.US,D,20240313,000000,25.67,25.67,24.94,25.61,8628,0
+XOMA.US,D,20240314,000000,25.47,25.99,25.15,25.77,28427,0
+XOMA.US,D,20240315,000000,25.19,26.32,24.8,26.32,80596,0
+XOMA.US,D,20240318,000000,26.29,26.8299,25.03,25.18,16257,0
+XOMA.US,D,20240319,000000,25.02,25.89,24.4,25.2,27163,0
+XOMA.US,D,20240320,000000,24.9,25.0521,24.5,24.62,8505,0
+XOMA.US,D,20240321,000000,24.76,24.8,24.34,24.53,16023,0
+XOMA.US,D,20240322,000000,24.29,25.95,24.29,24.8,39214,0
+XOMA.US,D,20240325,000000,25.07,25.95,24,24,16760,0
+XOMA.US,D,20240326,000000,24.01,24.01,23.15,23.15,7793,0
+XOMA.US,D,20240327,000000,23.06,23.48,23,23.34,7215,0
+XOMA.US,D,20240328,000000,23.25,24.54,23.25,24.05,19834,0
+XOMA.US,D,20240401,000000,24.05,26.09,23.4401,25.25,35906,0
+XOMA.US,D,20240402,000000,25.3,27,25.245,26.35,23971,0
+XOMA.US,D,20240403,000000,26.21,27,25.46,25.83,17458,0
+XOMA.US,D,20240404,000000,25.39,26.1,25.25,25.8,12332,0
+XOMA.US,D,20240405,000000,25.67,26.4,23.99,25.34,21855,0
+XOMA.US,D,20240408,000000,25.34,26.42,25.24,25.24,19605,0
+XOMA.US,D,20240409,000000,24.7912,25.66,24.75,25.61,4988,0
+XOMA.US,D,20240410,000000,25.24,25.78,25.095,25.78,6186,0
+XOMA.US,D,20240411,000000,25.99,26.5001,25.89,26.2,18271,0
+XOMA.US,D,20240412,000000,26.11,26.68,25.425,25.85,11226,0
+XOMA.US,D,20240415,000000,25.17,25.52,24.34,24.34,6099,0
+XOMA.US,D,20240416,000000,24.62,24.62,24,24.38,7189,0
+XOMA.US,D,20240417,000000,24.0202,24.28,24.0202,24.25,9027,0
+XOMA.US,D,20240418,000000,24.25,25.06,24.24,24.59,14874,0
+XOMA.US,D,20240419,000000,24.46,26.41,24.46,25.48,13975,0
+XOMA.US,D,20240422,000000,25.25,26.5,25.25,25.82,7314,0
+XOMA.US,D,20240423,000000,26.48,26.79,25.82,26.09,11780,0
+XOMA.US,D,20240424,000000,26.14,26.14,25.515,25.64,8219,0
+XOMA.US,D,20240425,000000,25.55,26.75,25.2,25.36,6783,0
+XOMA.US,D,20240426,000000,25.08,25.4972,25.08,25.41,6127,0
+XOMA.US,D,20240429,000000,25.57,26.735,25.57,26.5,12311,0
+XOMA.US,D,20240430,000000,25.9191,26,25.0199,25.34,10205,0
+XOMA.US,D,20240501,000000,25.28,25.82,25.25,25.82,13366,0
+XOMA.US,D,20240502,000000,25.81,25.81,25,25.44,13491,0
+XOMA.US,D,20240503,000000,25.58,25.58,24.6,24.78,8213,0
+XOMA.US,D,20240506,000000,24.76,25.255,24.76,25.02,5879,0
+XOMA.US,D,20240507,000000,24.56,25.195,24.52,24.52,6993,0
+XOMA.US,D,20240508,000000,23.9814,24.78,23.9279,24.2,7899,0
+XOMA.US,D,20240509,000000,24.01,25.4,23.69,23.69,9526,0
+XOMA.US,D,20240510,000000,24.28,25.74,24.28,25.44,10959,0
+XOMA.US,D,20240513,000000,25.44,26.4,25.44,25.77,5625,0
+XOMA.US,D,20240514,000000,25.68,25.88,24.7752,25.59,12140,0
+XOMA.US,D,20240515,000000,25.67,26.29,24.71,24.71,11920,0
+XOMA.US,D,20240516,000000,24.98,26,24.97,25.66,10736,0
+XOMA.US,D,20240517,000000,25.9,25.9,25.41,25.51,7231,0
+XOMA.US,D,20240520,000000,25.51,26.19,24.81,25.03,31862,0
+XOMA.US,D,20240521,000000,24.47,26.18,24.26,25.9,8584,0
+XOMA.US,D,20240522,000000,25.7,26.32,25.2,25.2,9886,0
+XOMA.US,D,20240523,000000,25.45,25.8,25.08,25.08,10514,0
+XOMA.US,D,20240524,000000,25.1,25.48,24.4293,24.91,6406,0
+XOMA.US,D,20240528,000000,25.17,25.58,24.91,25.5,6458,0
+XOMA.US,D,20240529,000000,25.35,25.41,24.72,24.72,6745,0
+XOMA.US,D,20240530,000000,25,25.4,25,25.24,5998,0
+XOMA.US,D,20240531,000000,24.8,25.79,24.8,25.79,9387,0
+XOMA.US,D,20240603,000000,26,26,24.05,24.08,32338,0
+XOMA.US,D,20240604,000000,24.23,24.49,23.81,24.49,14946,0
+XOMA.US,D,20240605,000000,24.18,24.43,23.8,24.34,11253,0
+XOMA.US,D,20240606,000000,23.71,24.74,23.631,23.98,18091,0
+XOMA.US,D,20240607,000000,23.98,24.2,23.69,24.05,6026,0
+XOMA.US,D,20240610,000000,23.5,23.63,23.29,23.29,8372,0
+XOMA.US,D,20240611,000000,23.74,24,23.416,24,9207,0
+XOMA.US,D,20240612,000000,24.02,25.48,24.02,25.01,10994,0
+XOMA.US,D,20240613,000000,25.02,27.36,24.95,26.7,26028,0
+XOMA.US,D,20240614,000000,26.35,26.72,25.28,25.28,9018,0
+XOMA.US,D,20240617,000000,25.52,25.52,24.19,24.19,10657,0
+XOMA.US,D,20240618,000000,24.19,24.99,22.25,22.31,29234,0
+XOMA.US,D,20240620,000000,22.39,26.1,21.27,25.8,30528,0
+XOMA.US,D,20240621,000000,25.45,26.8,24.45,24.45,33494,0
+XOMA.US,D,20240624,000000,24.5,25.95,24.5,25.83,30621,0
+XOMA.US,D,20240625,000000,25.88,25.88,24.29,24.52,7869,0
+XOMA.US,D,20240626,000000,24.42,24.42,21.86,22.62,50189,0
+XOMA.US,D,20240627,000000,23.25,23.39,22.59,22.9,11144,0
+XOMA.US,D,20240628,000000,22.66,23.85,22.55,23.69,235507,0
+XOMA.US,D,20240701,000000,23.41,25.34,23.2124,24.9,16271,0
+XOMA.US,D,20240702,000000,25.09,25.09,24.29,24.64,7496,0
+XOMA.US,D,20240703,000000,24.93,25.98,23.6301,25.9,17724,0
+XOMA.US,D,20240705,000000,25.96,27.1,25.44,25.63,20169,0
+XOMA.US,D,20240708,000000,25.62,25.75,24.36,24.65,28815,0
+XOMA.US,D,20240709,000000,24.82,25.19,24.56,24.56,12382,0
+XOMA.US,D,20240710,000000,24.65,25.68,24.65,25.68,12859,0
+XOMA.US,D,20240711,000000,25.94,26.46,25.64,26.18,26692,0
+XOMA.US,D,20240712,000000,26.59,27,26.03,27,14540,0
+XOMA.US,D,20240715,000000,27,27.05,26.5,26.97,26063,0
+XOMA.US,D,20240716,000000,27,27.01,26.75,27,24292,0
+XOMA.US,D,20240717,000000,27,29,25.46,28.72,61858,0
+XOMA.US,D,20240718,000000,28.4,29,27,27.41,24261,0
+XOMA.US,D,20240719,000000,27.58,28.1,27.3,28.06,12921,0
+XOMA.US,D,20240722,000000,28.24,28.6499,27.67,28.59,11316,0
+XOMA.US,D,20240723,000000,28,28.93,27.07,28.88,30316,0
+XOMA.US,D,20240724,000000,28.7,29,27.263,28.23,17206,0
+XOMA.US,D,20240725,000000,28.36,30.36,28.32,28.92,100282,0
+XOMA.US,D,20240726,000000,29,29.49,27.61,29.24,35990,0
+XOMA.US,D,20240729,000000,29.27,29.58,27.25,27.26,17793,0
+XOMA.US,D,20240730,000000,27.26,27.38,25.83,26.505,23662,0
+XOMA.US,D,20240731,000000,26.79,27.92,26.36,26.76,22929,0
+XOMA.US,D,20240801,000000,26.66,27,25,25.77,29320,0
+XOMA.US,D,20240802,000000,25.05,25.85,24.78,24.89,12546,0
+XOMA.US,D,20240805,000000,24.02,24.02,22.94,23.54,20174,0
+XOMA.US,D,20240806,000000,23.42,24.53,23.07,23.43,11858,0
+XOMA.US,D,20240807,000000,24.32,24.32,22.9761,23.1,12463,0
+XOMA.US,D,20240808,000000,23.59,24.1,23.35,23.35,9219,0
+XOMA.US,D,20240809,000000,23.41,24.54,23.2,23.82,9118,0
+XOMA.US,D,20240812,000000,23.2,23.685,22.7,23.13,12528,0
+XOMA.US,D,20240813,000000,25.42,26.59,24.28,26.46,22475,0
+XOMA.US,D,20240814,000000,26.71,26.94,25.8501,26.16,9819,0
+XOMA.US,D,20240815,000000,26.5,28.3,26.4,27.82,18507,0
+XOMA.US,D,20240816,000000,27.88,28.69,27.21,28.13,12219,0
+XOMA.US,D,20240819,000000,28.4,29.8,28.25,29.4,22381,0
+XOMA.US,D,20240820,000000,29.28,29.8599,28.28,28.69,33859,0
+XOMA.US,D,20240821,000000,28.9,29,28.53,28.99,15551,0
+XOMA.US,D,20240822,000000,28.89,28.99,28.44,28.55,6774,0
+XOMA.US,D,20240823,000000,28.99,29,27.845,28.25,35502,0
+XOMA.US,D,20240826,000000,28.58,29.65,28.16,29.14,30873,0
+XOMA.US,D,20240827,000000,29.35,29.75,28.916,29.47,25769,0
+XOMA.US,D,20240828,000000,29.34,29.34,28.67,29,20589,0
+XOMA.US,D,20240829,000000,28.99,29.8,28.99,29.5,27937,0
+XOMA.US,D,20240830,000000,29.01,29.34,28.28,29.25,15129,0
+XOMA.US,D,20240903,000000,29.3,29.3,28.55,29.04,17030,0
+XOMA.US,D,20240904,000000,29,29,27.84,28.4,12230,0
+XOMA.US,D,20240905,000000,28.25,28.88,25.95,26.62,35477,0
+XOMA.US,D,20240906,000000,26.5999,28.06,26.16,27.28,30223,0
+XOMA.US,D,20240909,000000,27.5,28.43,26.87,27.1,25291,0
+XOMA.US,D,20240910,000000,26.93,28.39,26.93,27.7,28771,0
+XOMA.US,D,20240911,000000,27.3646,27.5,27,27.12,15560,0
+XOMA.US,D,20240912,000000,27.35,28.45,27.15,27.77,11595,0
+XOMA.US,D,20240913,000000,27.77,29,27.77,28.98,17385,0
+XOMA.US,D,20240916,000000,28.98,28.9989,27.9601,28.6,14923,0
+XOMA.US,D,20240917,000000,28.42,29.24,28.42,28.6,16495,0
+XOMA.US,D,20240918,000000,28.43,29.42,27.5701,28.66,17311,0
+XOMA.US,D,20240919,000000,28.81,29.9,28.615,29.85,20320,0
+XOMA.US,D,20240920,000000,29.68,29.7,28,28.19,63166,0
+XOMA.US,D,20240923,000000,28.64,28.64,26.14,27.09,31384,0
+XOMA.US,D,20240924,000000,27.4,27.57,25.45,26.92,33497,0
+XOMA.US,D,20240925,000000,26.715,26.7817,25.96,26.11,11906,0
+XOMA.US,D,20240926,000000,26.56,26.5999,25.33,25.48,35828,0
+XOMA.US,D,20240927,000000,25.95,27.05,25.54,26,40936,0
+XOMA.US,D,20240930,000000,26.4,27.52,26.15,26.48,17923,0
+XOMA.US,D,20241001,000000,26.39,27.56,26.39,27.14,41415,0
+XOMA.US,D,20241002,000000,27.65,27.78,26.5839,27.38,36559,0
+XOMA.US,D,20241003,000000,27,27.118,25.9129,26.4,13163,0
+XOMA.US,D,20241004,000000,26.53,27.89,26.505,27.64,22916,0
+XOMA.US,D,20241007,000000,27.53,27.94,26.86,27.41,11690,0
+XOMA.US,D,20241008,000000,27.41,28.24,27.41,27.45,22717,0
+XOMA.US,D,20241009,000000,27.6575,27.82,27.21,27.31,9206,0
+XOMA.US,D,20241010,000000,27.09,27.35,26.74,26.81,9975,0
+XOMA.US,D,20241011,000000,27.0109,27.69,26.99,27.59,11051,0
+XOMA.US,D,20241014,000000,27.4263,28.23,27.4263,28.23,11412,0
+XOMA.US,D,20241015,000000,28.25,29.27,27.99,28.7,18705,0
+XOMA.US,D,20241016,000000,28.75,30,28.75,29.48,24440,0
+XOMA.US,D,20241017,000000,29.86,30.5,28.66,28.84,14727,0
+XOMA.US,D,20241018,000000,28.89,30,28.89,29.4,9888,0
+XOMA.US,D,20241021,000000,29.525,29.525,28.4001,28.46,9618,0
+XOMA.US,D,20241022,000000,28.3508,28.65,27.8,28.65,8914,0
+XOMA.US,D,20241023,000000,28.99,29.13,28.1,29.12,8682,0
+XOMA.US,D,20241024,000000,28.885,29.54,28.6001,29.5,12845,0
+XOMA.US,D,20241025,000000,29.91,30,29.36,29.51,36299,0
+XOMA.US,D,20241028,000000,29.51,30.22,29.45,30.22,19924,0
+XOMA.US,D,20241029,000000,30.23,31.93,28.2501,31.93,22984,0
+XOMA.US,D,20241030,000000,31.03,31.34,26.74,29.86,51022,0
+XOMA.US,D,20241031,000000,30.41,30.41,29.405,30.2,17684,0
+XOMA.US,D,20241101,000000,30.31,30.43,29.64,30.38,9694,0
+XOMA.US,D,20241104,000000,30.4,30.98,30,30.86,13013,0
+XOMA.US,D,20241105,000000,30.42,31.49,30.22,31.02,15990,0
+XOMA.US,D,20241106,000000,32,33.78,31.81,32.46,63506,0
+XOMA.US,D,20241107,000000,31.31,32.06,29.88,30.2,34263,0
+XOMA.US,D,20241108,000000,30.67,30.99,30.2862,30.97,23669,0
+XOMA.US,D,20241111,000000,31.37,31.37,30.1226,31.16,23072,0
+XOMA.US,D,20241112,000000,31.37,32.5,30.87,31.26,39054,0
+XOMA.US,D,20241113,000000,30.78,31.745,29.085,29.71,116262,0
+XOMA.US,D,20241114,000000,29.72,30.925,29.44,29.88,26783,0
+XOMA.US,D,20241115,000000,30.1,31.24,29.2,30.21,53783,0
+XOMA.US,D,20241118,000000,30.39,31.08,29.5,30.01,22720,0
+XOMA.US,D,20241119,000000,29.88,30.25,29.5215,30.1,19379,0
+XOMA.US,D,20241120,000000,30.32,30.32,29.575,30.02,19196,0
+XOMA.US,D,20241121,000000,30.43,30.49,29.8,30.07,24239,0
+XOMA.US,D,20241122,000000,30,30.56,29.82,30.2,40012,0
+XOMA.US,D,20241125,000000,30.6,31.06,30.3339,31.01,55185,0
+XOMA.US,D,20241126,000000,31,34.28,30.39,33.88,65435,0
+XOMA.US,D,20241127,000000,34.02,35,32.9,33.17,13252,0
+XOMA.US,D,20241129,000000,33.4,33.79,33.31,33.45,7963,0
+XOMA.US,D,20241202,000000,34.78,34.78,32.17,32.43,53316,0
+XOMA.US,D,20241203,000000,32.38,32.815,31.66,31.66,15869,0
+XOMA.US,D,20241204,000000,31.37,32.06,30,31.74,74391,0
+XOMA.US,D,20241205,000000,31.83,31.83,30.01,30.13,37426,0
+XOMA.US,D,20241206,000000,30.38,30.49,29.69,30.15,19651,0
+XOMA.US,D,20241209,000000,30.84,30.86,30,30.31,13703,0
+XOMA.US,D,20241210,000000,30.24,30.4,29.25,29.49,41552,0
+XOMA.US,D,20241211,000000,29.43,29.92,29.24,29.35,33052,0
+XOMA.US,D,20241212,000000,29,29.22,27.75,28.03,21538,0
+XOMA.US,D,20241213,000000,27.74,28.57,27.01,27.15,24615,0
+XOMA.US,D,20241216,000000,27.06,27.85,27.06,27.82,13597,0
+XOMA.US,D,20241217,000000,26.9448,28.135,26.75,27.14,22476,0
+XOMA.US,D,20241218,000000,27.51,27.51,25.18,25.26,50303,0
+XOMA.US,D,20241219,000000,25.29,25.99,24.85,25.11,28696,0
+XOMA.US,D,20241220,000000,24.88,27.49,24.54,27.13,132161,0
+XOMA.US,D,20241223,000000,26.86,27.495,26.5,26.62,21653,0
+XOMA.US,D,20241224,000000,26.42,27.13,26.42,27.13,13770,0
+XOMA.US,D,20241226,000000,27.28,27.68,27.005,27.28,14364,0
+XOMA.US,D,20241227,000000,27.51,27.51,26.05,26.3,11277,0
+XOMA.US,D,20241230,000000,26.22,26.22,25.25,26.09,22838,0
+XOMA.US,D,20241231,000000,25.85,26.4275,25.5001,26.28,21816,0
+XOMA.US,D,20250102,000000,26.28,26.75,25.62,26,15694,0
+XOMA.US,D,20250103,000000,26.5,27,26.02,26.82,19045,0
+XOMA.US,D,20250106,000000,26.91,27.0608,26.27,26.27,78728,0
+XOMA.US,D,20250107,000000,26.19,26.38,25.41,25.67,40063,0
+XOMA.US,D,20250108,000000,25.35,26.01,25,25.74,18085,0
+XOMA.US,D,20250110,000000,25.17,25.38,23.88,25.18,35487,0
+XOMA.US,D,20250113,000000,24.63,25.52,24,25.4,30400,0
+XOMA.US,D,20250114,000000,25.57,26.86,25.57,26.71,40624,0
+XOMA.US,D,20250115,000000,27.43,29.02,27.065,28.12,89638,0
+XOMA.US,D,20250116,000000,28.92,28.92,27.045,27.29,21691,0
+XOMA.US,D,20250117,000000,27.43,27.43,26.02,26.76,21334,0
+XOMA.US,D,20250121,000000,27.16,27.5,26.54,26.98,46197,0
+XOMA.US,D,20250122,000000,26.77,26.77,25.9299,26.05,14430,0
+XOMA.US,D,20250123,000000,25.78,26.19,25.74,26.01,12378,0
+XOMA.US,D,20250124,000000,26.01,26.87,25.5,26.7,665285,0
+XOMA.US,D,20250127,000000,26.42,27.29,25.6401,27.26,17337,0
+XOMA.US,D,20250128,000000,26.98,27.08,26.21,26.48,11377,0
+XOMA.US,D,20250129,000000,26.51,27.25,25.84,26.5,31290,0
+XOMA.US,D,20250130,000000,26.49,27.24,25.6301,26.26,18909,0
+XOMA.US,D,20250131,000000,26.55,27,26.34,26.61,28950,0
+XOMA.US,D,20250203,000000,26.13,26.13,24.8,24.88,48159,0
+XOMA.US,D,20250204,000000,24.88,25.72,24.84,25.72,17348,0
+XOMA.US,D,20250205,000000,25.76,26.4,25.53,26.34,21130,0
+XOMA.US,D,20250206,000000,26.55,26.55,25.755,26.11,12474,0
+XOMA.US,D,20250207,000000,25.851,25.86,25.5,25.55,10457,0
+XOMA.US,D,20250210,000000,25.55,26.66,25.55,26.33,14738,0
+XOMA.US,D,20250211,000000,26.19,27.4,25.555,27.1,54069,0
+XOMA.US,D,20250212,000000,26.58,27.39,26.1983,27.1,43659,0
+XOMA.US,D,20250213,000000,27.38,27.43,26,27.06,29152,0
+XOMA.US,D,20250214,000000,27.08,27.21,26.76,26.76,16287,0
+XOMA.US,D,20250218,000000,26.82,26.82,24.645,25.13,30317,0
+XOMA.US,D,20250219,000000,24.84,25.473,24.01,25.06,29933,0
+XOMA.US,D,20250220,000000,24.84,25.3,24.39,24.54,20487,0
+XOMA.US,D,20250221,000000,24.78,24.78,23.52,23.52,49230,0
+XOMA.US,D,20250224,000000,23.89,24.649,23.365,23.53,32828,0
+XOMA.US,D,20250225,000000,23.76,23.76,22.8,23.1,25808,0
+XOMA.US,D,20250226,000000,23.24,23.96,22.7867,22.93,20771,0
+XOMA.US,D,20250227,000000,23.1814,23.5777,22.565,22.7,13798,0
+XOMA.US,D,20250228,000000,22.23,22.9735,22.11,22.7,23657,0
+XOMA.US,D,20250303,000000,22.66,22.79,21.01,21.49,59580,0
+XOMA.US,D,20250304,000000,20.9,21.59,20.87,20.99,23331,0
+XOMA.US,D,20250305,000000,20.99,21.92,20.89,21.6,33041,0
+XOMA.US,D,20250306,000000,21.27,22.285,21.095,21.69,24550,0
+XOMA.US,D,20250307,000000,21.75,22.26,20.765,21.82,72821,0
+XOMA.US,D,20250310,000000,21.48,21.79,19.92,21.16,37419,0
+XOMA.US,D,20250311,000000,20.68,20.9359,20.04,20.5,26319,0
+XOMA.US,D,20250312,000000,20.57,21.62,20.37,21.16,17087,0
+XOMA.US,D,20250313,000000,20.2699,20.755,19.93,20.27,17299,0
+XOMA.US,D,20250314,000000,20.18,20.57,19.94,20.435,9127,0
+XOMA.US,D,20250317,000000,20.5,20.89,20.24,20.73,20213,0
+XOMA.US,D,20250318,000000,21,21.2459,20.3375,20.89,42639,0
+XOMA.US,D,20250319,000000,20.89,21.61,20.5,20.9,36579,0
+XOMA.US,D,20250320,000000,20.5,21.7655,20.5,21.06,23996,0
+XOMA.US,D,20250321,000000,20.7,21.24,20.38,20.88,81363,0
+XOMA.US,D,20250324,000000,20.99,21.89,20.755,20.93,35063,0
+XOMA.US,D,20250325,000000,20.8,21.1182,20.4532,20.74,29881,0
+XOMA.US,D,20250326,000000,20.99,21.445,20.675,21.13,31271,0
+XOMA.US,D,20250327,000000,21.25,21.25,20.8,20.97,10432,0
+XOMA.US,D,20250328,000000,20.94,20.98,20,20.33,11774,0
+XOMA.US,D,20250331,000000,20.03,20.276,19.79,19.93,28899,0
+XOMA.US,D,20250401,000000,19.7,19.7,19.08,19.3,16581,0
+XOMA.US,D,20250402,000000,19.14,19.79,19.14,19.78,16559,0
+XOMA.US,D,20250403,000000,19.33,20.4,18.73,19.81,42178,0
+XOMA.US,D,20250404,000000,19.24,20.08,19.1528,19.44,26959,0
+XOMA.US,D,20250407,000000,18.78,19.91,18.352,19.23,31500,0
+XOMA.US,D,20250408,000000,20,20.198,18.4,18.76,27563,0
+XOMA.US,D,20250409,000000,18.52,21.9185,18.51,20.19,40729,0
+XOMA.US,D,20250410,000000,19.62,20.5,19.15,19.7,20720,0
+XOMA.US,D,20250411,000000,19.61,20.3798,19.38,19.97,15021,0
+XOMA.US,D,20250414,000000,20.035,20.37,20,20.28,13275,0
+XOMA.US,D,20250415,000000,20.37,21.55,20.37,20.8,18920,0
+XOMA.US,D,20250416,000000,20.6,20.72,20,20.53,9586,0
+XOMA.US,D,20250417,000000,20.64,21.58,20.585,21.18,14845,0
+XOMA.US,D,20250421,000000,21.08,22.57,20.945,22.09,13875,0
+XOMA.US,D,20250422,000000,21.98,23.255,21.98,23.15,15966,0
+XOMA.US,D,20250423,000000,23.72,24.1775,23.02,23.34,18620,0
+XOMA.US,D,20250424,000000,23.432,24.4,23.432,24.23,17269,0
+XOMA.US,D,20250425,000000,23.84,24.4204,23.5,24.14,15814,0
+XOMA.US,D,20250428,000000,24.25,24.8,23.3076,24.61,22698,0
+XOMA.US,D,20250429,000000,24.29,24.9599,23.99,24.38,15425,0
+XOMA.US,D,20250430,000000,24.01,25.1,23.915,24.04,34187,0
+XOMA.US,D,20250501,000000,23.91,23.91,22.79,23.44,31698,0
+XOMA.US,D,20250502,000000,23.69,24.33,23.255,24.32,13986,0
+XOMA.US,D,20250505,000000,24.22,24.9301,23.4936,23.96,14793,0
+XOMA.US,D,20250506,000000,23.58,23.716,22.905,23.04,18006,0
+XOMA.US,D,20250507,000000,23.38,24.6,23.01,24.48,35549,0
+XOMA.US,D,20250508,000000,24.47,25.17,23.835,24.44,18302,0
+XOMA.US,D,20250509,000000,24.66,25,24.125,24.19,9381,0
+XOMA.US,D,20250512,000000,25.05,25.34,24.48,24.79,16330,0
+XOMA.US,D,20250513,000000,25.83,27.5,25.83,27.49,35367,0
+XOMA.US,D,20250514,000000,27.16,27.16,24.13,26.74,22271,0
+XOMA.US,D,20250515,000000,25.5998,27,25.5998,26.9,16114,0
+XOMA.US,D,20250516,000000,26.92,27.84,26.79,26.99,422110,0
+XOMA.US,D,20250519,000000,27,28.17,26.9,27.48,28034,0
+XOMA.US,D,20250520,000000,26.87,26.87,24.605,26.6,112905,0
+XOMA.US,D,20250521,000000,25.94,26.94,24.93,25.12,51390,0
+XOMA.US,D,20250522,000000,24.69,25.2,24.5,25.11,17874,0
+XOMA.US,D,20250523,000000,24.53,25.46,24.53,24.85,15672,0
+XOMA.US,D,20250527,000000,24.73,25.525,24.5,24.92,21233,0
+XOMA.US,D,20250528,000000,24.98,25.23,24.8204,25.15,20449,0
+XOMA.US,D,20250529,000000,25.52,27,25.25,25.5,31805,0
+XOMA.US,D,20250530,000000,25.755,25.755,24.63,24.76,13916,0
+XOMA.US,D,20250602,000000,25.05,25.105,24.01,24.215,19412,0
+XOMA.US,D,20250603,000000,24.51,25.047,24,24.39,25088,0
+XOMA.US,D,20250604,000000,24.7,25.05,24,25,34489,0
+XOMA.US,D,20250605,000000,25.17,25.875,24.57,25,18642,0
+XOMA.US,D,20250606,000000,25.45,26.465,25.005,25.25,34425,0
+XOMA.US,D,20250609,000000,25.44,25.61,24.475,25.28,23628,0
+XOMA.US,D,20250610,000000,25.27,25.5,23.41,25,56443,0
+XOMA.US,D,20250611,000000,25.18,25.615,25.0176,25.09,20098,0
+XOMA.US,D,20250612,000000,24.77,25,24.08,24.6,13567,0
+XOMA.US,D,20250613,000000,24.05,24.5488,23.75,23.85,35900,0
+XOMA.US,D,20250616,000000,23.99,24.65,23.99,24.27,13785,0
+XOMA.US,D,20250617,000000,23.93,24.225,23.5119,23.93,93400,0
+XOMA.US,D,20250618,000000,24.12,24.72,23.7,24.62,156409,0
+XOMA.US,D,20250620,000000,24.75,24.96,23.47,24.05,142227,0
+XOMA.US,D,20250623,000000,24,26.33,23.61,26.22,158455,0
+XOMA.US,D,20250624,000000,26.23,28.2,26.23,27.59,166395,0
+XOMA.US,D,20250625,000000,27.6,27.76,26.69,27.45,50684,0
+XOMA.US,D,20250626,000000,27.975,28.0945,27.125,27.32,16164,0
+XOMA.US,D,20250627,000000,27.7,27.8,26.51,27.49,269597,0
+XOMA.US,D,20250630,000000,27.6,27.63,25.195,25.2,122897,0
+XOMA.US,D,20250701,000000,24.94,26.64,24.865,26.34,87618,0
+XOMA.US,D,20250702,000000,26.5,26.91,25.53,26.11,69261,0
+XOMA.US,D,20250703,000000,26.74,26.98,26.28,26.96,25289,0
+XOMA.US,D,20250707,000000,26.5,27.02,26.151,26.17,64787,0
+XOMA.US,D,20250708,000000,26.13,26.88,26.1022,26.46,20873,0
+XOMA.US,D,20250709,000000,26.75,27.86,26.6,27.71,83329,0
+XOMA.US,D,20250710,000000,27.87,28.7,27.6,27.9,82889,0
+XOMA.US,D,20250711,000000,27.74,28.1,27.08,27.14,79347,0
+XOMA.US,D,20250714,000000,27.28,27.855,27.28,27.76,50098,0
+XOMA.US,D,20250715,000000,27.99,27.99,25.835,26.26,87310,0
+XOMA.US,D,20250716,000000,26.33,26.875,26.2262,26.61,26061,0
+XOMA.US,D,20250717,000000,27.06,27.06,26.3,26.3,20669,0
+XOMA.US,D,20250718,000000,26.66,26.66,25.58,25.67,20582,0
+XOMA.US,D,20250721,000000,25.77,26.105,25.48,25.48,18444,0
+XOMA.US,D,20250722,000000,25.59,25.9,25.42,25.45,18158,0
+XOMA.US,D,20250723,000000,25.66,25.97,25.45,25.93,16979,0
+XOMA.US,D,20250724,000000,25.6,26.63,25.6,25.81,12992,0
+XOMA.US,D,20250725,000000,25.76,25.9272,25.48,25.83,13297,0
+XOMA.US,D,20250728,000000,25.85,26.41,25.635,26.23,19939,0
+XOMA.US,D,20250729,000000,26.48,26.7,25.1257,26.47,21435,0
+XOMA.US,D,20250730,000000,26.5,27.215,25.63,25.65,21953,0
+XOMA.US,D,20250731,000000,25.56,25.56,24.87,24.88,22058,0
+XOMA.US,D,20250801,000000,24.51,25.08,24.0826,24.77,20821,0
+XOMA.US,D,20250804,000000,25.52,27.49,25.52,27.25,38388,0
+XOMA.US,D,20250805,000000,27.6232,28.44,26.805,28.44,52279,0
+XOMA.US,D,20250806,000000,28.24,28.96,26.38,26.42,49643,0
+XOMA.US,D,20250807,000000,26,26.355,25.15,25.84,18601,0
+XOMA.US,D,20250808,000000,25.8,27.64,25.68,26.5,38873,0
+XOMA.US,D,20250811,000000,27.63,28,25.7725,27.23,53507,0
+XOMA.US,D,20250812,000000,27.45,29.205,26.93,28.46,56994,0
+XOMA.US,D,20250813,000000,29.99,31,29.1177,30.89,70259,0
+XOMA.US,D,20250814,000000,31.19,33.15,30.9,31.59,93756,0
+XOMA.US,D,20250815,000000,31.99,32.2,30.67,31.37,58044,0
+XOMA.US,D,20250818,000000,30.55,32.6,30.55,31.74,100046,0
+XOMA.US,D,20250819,000000,31.325,33.485,31.08,32.06,45428,0
+XOMA.US,D,20250820,000000,32.47,33.425,32.0301,32.46,64129,0
+XOMA.US,D,20250821,000000,32.23,33.75,32.005,32.75,76619,0
+XOMA.US,D,20250822,000000,32.99,35,31.91,34.2,111643,0
+XOMA.US,D,20250825,000000,34.075,35.225,33.521,33.77,70312,0
+XOMA.US,D,20250826,000000,33.77,34.5,32.6,34.19,59555,0
+XOMA.US,D,20250827,000000,34.22,34.6,33.4455,33.68,25028,0
+XOMA.US,D,20250828,000000,33.66,34,32.52,32.7,25486,0
+XOMA.US,D,20250829,000000,32.68,32.765,32.0101,32.47,30661,0
+XOMA.US,D,20250902,000000,32.2,35,32.2,34.76,69614,0
+XOMA.US,D,20250903,000000,34.53,35.71,34.365,34.86,74118,0
+XOMA.US,D,20250904,000000,35.12,35.99,34.4,35.4,64371,0
+XOMA.US,D,20250905,000000,35.73,36.32,34.28,35.24,33361,0
+XOMA.US,D,20250908,000000,35.31,35.82,33.59,35.35,78135,0
+XOMA.US,D,20250909,000000,35.6,36.76,34.43,36.76,34813,0
+XOMA.US,D,20250910,000000,36.95,36.99,35.745,36.58,56392,0
+XOMA.US,D,20250911,000000,36.9,38,35.84,37.72,49532,0
+XOMA.US,D,20250912,000000,37.98,37.98,37,37.42,28668,0
+XOMA.US,D,20250915,000000,37.4,37.93,37.235,37.86,27063,0
+XOMA.US,D,20250916,000000,37.91,38.34,36.68,37.09,51333,0
+XOMA.US,D,20250917,000000,37.37,38.25,36.66,36.74,52112,0
+XOMA.US,D,20250918,000000,37.12,38.45,37.006,37.59,63896,0
+XOMA.US,D,20250919,000000,37.71,37.8263,35.99,36.7,125739,0
+XOMA.US,D,20250922,000000,36.18,37.37,35.57,37.16,79181,0
+XOMA.US,D,20250923,000000,37.44,38.48,37.08,37.6,57679,0
+XOMA.US,D,20250924,000000,37.35,37.86,33.5,36.78,39420,0
+XOMA.US,D,20250925,000000,35.39,36.64,35.28,35.71,28018,0
+XOMA.US,D,20250926,000000,36.33,37.03,36.02,36.68,30056,0
+XOMA.US,D,20250929,000000,38,38,34.42,37.2,79175,0
+XOMA.US,D,20250930,000000,37.19,38.75,36.2,38.54,38650,0
+XOMA.US,D,20251001,000000,38.09,39.33,37.48,39.23,65044,0
+XOMA.US,D,20251002,000000,38.84,39.75,37.4907,39.54,80785,0
+XOMA.US,D,20251003,000000,39.56,39.92,39.335,39.72,44105,0
+XOMA.US,D,20251006,000000,39.37,39.45,36.41,36.61,54820,0
+XOMA.US,D,20251007,000000,38.65,39.15,37.04,37.16,57810,0
+XOMA.US,D,20251008,000000,37.67,37.9,36.11,36.35,43631,0
+XOMA.US,D,20251009,000000,36.43,38.79,36.43,38.77,56536,0
+XOMA.US,D,20251010,000000,38.75,39,35.905,36.43,50505,0
+XOMA.US,D,20251013,000000,36.59,36.996,34.66,36.17,77138,0
+XOMA.US,D,20251014,000000,35.29,37.36,35.2,37.01,31466,0
+XOMA.US,D,20251015,000000,36.92,37.66,36.875,37.39,22606,0
+XOMA.US,D,20251016,000000,37.25,39,35.785,36.49,53135,0
+XOMA.US,D,20251017,000000,36.13,36.62,34.25,34.69,51843,0
+XOMA.US,D,20251020,000000,34.93,35.485,34.7,34.99,41427,0
+XOMA.US,D,20251021,000000,34.63,35.48,34.21,34.81,32795,0
+XOMA.US,D,20251022,000000,34.73,35.6,33.01,33.87,44397,0
+XOMA.US,D,20251023,000000,34.37,34.92,33.1672,34.27,36403,0
+XOMA.US,D,20251024,000000,34.89,35.19,34.27,35.17,31308,0
+XOMA.US,D,20251027,000000,35.25,35.71,34.1,34.905,65249,0
+XOMA.US,D,20251028,000000,34.73,35.205,33.84,34.79,21553,0
+XOMA.US,D,20251029,000000,34.5,34.79,32.3,33.345,67663,0
+XOMA.US,D,20251030,000000,33.21,33.595,32.55,33.22,42466,0
+XOMA.US,D,20251031,000000,32.77,33.902,32.59,32.98,35730,0
+XOMA.US,D,20251103,000000,33,33.375,32.61,33.06,46400,0
+XOMA.US,D,20251104,000000,33.26,33.535,32.4818,32.49,36666,0
+XOMA.US,D,20251105,000000,32.41,33.64,31.965,33.38,51049,0
+XOMA.US,D,20251106,000000,32.91,34.71,32.8896,34.07,44912,0
+XOMA.US,D,20251107,000000,34.04,34.04,32.53,33.19,26382,0
+XOMA.US,D,20251110,000000,33.455,34.02,32.58,33.49,35063,0
+XOMA.US,D,20251111,000000,33.92,34.94,33.525,34.49,46877,0
+XOMA.US,D,20251112,000000,34.5,34.93,32.5,33.62,58252,0
+XOMA.US,D,20251113,000000,34.29,34.29,31.82,32.24,48685,0
+XOMA.US,D,20251114,000000,31.95,33,31.6901,32.64,37808,0
+XOMA.US,D,20251117,000000,32.65,33.12,31.9,32.03,72317,0
+XOMA.US,D,20251118,000000,31.61,33.5,31.511,32.79,122552,0
+XOMA.US,D,20251119,000000,32.84,33.72,32.68,33.15,90713,0
+XOMA.US,D,20251120,000000,33.75,34.11,31.45,31.83,68934,0
+XOMA.US,D,20251121,000000,31.71,32.24,31.26,31.75,44947,0
+XOMA.US,D,20251124,000000,31.5,32.24,31.5,31.8,78449,0
+XOMA.US,D,20251125,000000,32.1,32.78,31.18,31.845,54478,0
+XOMA.US,D,20251126,000000,31.98,32.61,31.65,32.29,51704,0
+XOMA.US,D,20251128,000000,32.18,33,31.835,32.13,21089,0
+XOMA.US,D,20251201,000000,32.06,33.5,30.71,31.08,54548,0
+XOMA.US,D,20251202,000000,31.45,32.3,29.73,29.76,72474,0
+XOMA.US,D,20251203,000000,29.94,31.06,29.065,31,96234,0
+XOMA.US,D,20251204,000000,30.74,31.44,30.3119,31.13,37551,0
+XOMA.US,D,20251205,000000,30.38,31.16,29.6,29.91,44540,0
+XOMA.US,D,20251208,000000,30.18,32.46,29.91,30.49,63231,0
+XOMA.US,D,20251209,000000,32.93,34.25,31.3602,32.08,83043,0
+XOMA.US,D,20251210,000000,32.08,34.79,32.08,34.36,107814,0
+XOMA.US,D,20251211,000000,27.9,29.45,25.5,26.54,290531,0
+XOMA.US,D,20251212,000000,26.82,27.165,25.07,25.22,134623,0
+XOMA.US,D,20251215,000000,25.5,25.93,24.96,25.49,58300,0
+XOMA.US,D,20251216,000000,25.45,26.3739,25.14,25.83,82096,0
+XOMA.US,D,20251217,000000,26,26.085,25.02,25.26,50184,0
+XOMA.US,D,20251218,000000,25.51,25.54,24.875,24.9,38573,0
+XOMA.US,D,20251219,000000,24.81,25.7,24.81,25.39,272843,0
+XOMA.US,D,20251222,000000,25.42,26.06,25.39,25.58,113450,0
+XOMA.US,D,20251223,000000,25.36,25.83,25.22,25.49,72767,0
+XOMA.US,D,20251224,000000,25.49,26.24,25.0375,25.99,147341,0
+XOMA.US,D,20251226,000000,25.75,26.205,25.21,26.06,143325,0
+XOMA.US,D,20251229,000000,26.01,26.575,25.25,25.25,253995,0
+XOMA.US,D,20251230,000000,25.47,27.08,25.12,26.18,615630,0
+XOMA.US,D,20251231,000000,26.16,26.99,25.77,26.59,834859,0
+XOMA.US,D,20260102,000000,26.59,28.29,26.06,27.99,709753,0
+XOMA.US,D,20260105,000000,28.01,28.6116,25.3,26.62,1235956,0
+XOMA.US,D,20260106,000000,26.36,26.92,25.55,26.45,732696,0
+XOMA.US,D,20260107,000000,26.46,27.665,26.2875,27.21,795387,0
+XOMA.US,D,20260108,000000,27.03,30.155,26.88,29.92,748508,0
+XOMA.US,D,20260109,000000,29.97,30.79,29.135,29.85,855614,0
+XOMA.US,D,20260112,000000,29.24,29.57,24.4001,26.79,837793,0
+XOMA.US,D,20260113,000000,26.59,27.61,25.56,27.14,491543,0
+XOMA.US,D,20260114,000000,27.25,29.44,26.76,29.36,1298575,0
+XOMA.US,D,20260115,000000,29.48,29.48,28.11,28.79,1041321,0
+XOMA.US,D,20260116,000000,28.47,29.46,26.32,26.37,1213962,0
+XOMA.US,D,20260120,000000,26.02,27.115,25.62,26.11,713074,0
+XOMA.US,D,20260121,000000,26.2,27.38,26.06,27.27,522842,0
+XOMA.US,D,20260122,000000,27.49,28.6,26.51,26.92,806608,0
+XOMA.US,D,20260123,000000,26.8,27.55,26.2,26.7,623519,0
+XOMA.US,D,20260126,000000,26.5,26.71,25.36,25.79,943476,0
+XOMA.US,D,20260127,000000,25.68,26.4,25,25.71,1430436,0
+XOMA.US,D,20260128,000000,25.6,25.875,24.53,24.66,1160480,0
+XOMA.US,D,20260129,000000,24.66,25.12,24.14,24.97,178254,0
+XOMA.US,D,20260130,000000,24.56,25.76,24.34,25.66,274454,0
+XOMA.US,D,20260202,000000,25.39,27.34,25.11,26.47,384949,0
+XOMA.US,D,20260203,000000,26.45,27.87,26.16,26.97,224306,0
+XOMA.US,D,20260204,000000,27.17,27.5,26.25,26.91,203405,0
+XOMA.US,D,20260205,000000,26.87,27.4,24.7,24.92,197158,0
+XOMA.US,D,20260206,000000,25.41,26.29,24.77,24.86,400989,0
+XOMA.US,D,20260209,000000,24.74,24.91,22.62,23.65,221239,0
+XOMA.US,D,20260210,000000,23.42,23.43,22.65,22.89,297662,0
+XOMA.US,D,20260211,000000,22.7,23.6,22.29,23.27,243997,0
+XOMA.US,D,20260212,000000,23.53,23.97,23.005,23.57,185608,0
+XOMA.US,D,20260213,000000,23.36,24.4,23.24,24.01,117422,0
+XOMA.US,D,20260217,000000,24.09,24.785,24,24.47,100130,0
+XOMA.US,D,20260218,000000,24.5,25.08,24.32,24.44,69633,0
diff --git a/daily/us/nasdaq stocks/3/xomao.us.txt b/daily/us/nasdaq stocks/3/xomao.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0319884d731a25cc24d473f8c31df18b52bc8510
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xomao.us.txt	
@@ -0,0 +1,1199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOMAO.US,D,20210413,000000,24.85,24.85,24.72,24.76,91276,0
+XOMAO.US,D,20210414,000000,24.8,24.85,24.75,24.76,38371,0
+XOMAO.US,D,20210415,000000,24.8,24.83,24.75,24.81,71581,0
+XOMAO.US,D,20210416,000000,24.85,24.85,24.77,24.77,49452,0
+XOMAO.US,D,20210419,000000,24.8,24.8,24.6998,24.7094,31848,0
+XOMAO.US,D,20210420,000000,24.75,24.75,24.63,24.69,12982,0
+XOMAO.US,D,20210421,000000,24.67,24.7207,24.62,24.67,40465,0
+XOMAO.US,D,20210422,000000,24.65,24.7,24.65,24.67,27283,0
+XOMAO.US,D,20210423,000000,24.7,24.7,24.6401,24.66,28456,0
+XOMAO.US,D,20210426,000000,24.7,24.7,24.63,24.649,36618,0
+XOMAO.US,D,20210427,000000,24.74,24.8,24.52,24.5995,40461,0
+XOMAO.US,D,20210428,000000,24.65,24.65,24.54,24.61,29565,0
+XOMAO.US,D,20210429,000000,24.6599,24.67,24.56,24.61,17909,0
+XOMAO.US,D,20210430,000000,24.6101,24.6497,24.6,24.6239,19263,0
+XOMAO.US,D,20210503,000000,24.67,24.67,24.62,24.63,45625,0
+XOMAO.US,D,20210504,000000,24.63,24.64,24.55,24.64,16105,0
+XOMAO.US,D,20210505,000000,24.65,24.65,24.55,24.55,20747,0
+XOMAO.US,D,20210506,000000,24.54,24.54,24.36,24.39,22679,0
+XOMAO.US,D,20210507,000000,24.44,24.44,24.16,24.33,38416,0
+XOMAO.US,D,20210510,000000,24.43,24.43,24.28,24.29,20634,0
+XOMAO.US,D,20210511,000000,24.29,24.33,24.18,24.3,20060,0
+XOMAO.US,D,20210512,000000,24.28,24.28,24.22,24.28,8497,0
+XOMAO.US,D,20210513,000000,24.26,24.28,24.25,24.28,5438,0
+XOMAO.US,D,20210514,000000,24.06,24.25,24.05,24.1,8127,0
+XOMAO.US,D,20210517,000000,24.1001,24.35,24.1001,24.35,9871,0
+XOMAO.US,D,20210518,000000,24.37,24.44,24.303,24.41,16052,0
+XOMAO.US,D,20210519,000000,24.4,24.4,24.35,24.3686,4600,0
+XOMAO.US,D,20210520,000000,24.35,24.42,24.2,24.325,20099,0
+XOMAO.US,D,20210521,000000,24.35,24.42,24.34,24.34,15185,0
+XOMAO.US,D,20210524,000000,24.4,24.42,24.23,24.23,9592,0
+XOMAO.US,D,20210525,000000,24.39,24.5,24.25,24.28,24323,0
+XOMAO.US,D,20210526,000000,24.3394,24.4,24.25,24.25,14923,0
+XOMAO.US,D,20210527,000000,24.35,24.4,24.24,24.32,27848,0
+XOMAO.US,D,20210528,000000,24.3304,24.38,24.3,24.35,10308,0
+XOMAO.US,D,20210601,000000,24.42,24.42,24.34,24.3594,10877,0
+XOMAO.US,D,20210602,000000,24.31,24.35,24.3,24.32,18283,0
+XOMAO.US,D,20210603,000000,24.32,24.32,24.2701,24.29,5593,0
+XOMAO.US,D,20210604,000000,24.33,24.38,24.29,24.29,16716,0
+XOMAO.US,D,20210607,000000,24.28,24.35,24.25,24.3,10493,0
+XOMAO.US,D,20210608,000000,24.35,24.35,24.24,24.26,12477,0
+XOMAO.US,D,20210609,000000,24.329,24.329,24.15,24.1557,21320,0
+XOMAO.US,D,20210610,000000,24.2,24.44,24.18,24.42,14684,0
+XOMAO.US,D,20210611,000000,24.42,24.45,24.3,24.45,11020,0
+XOMAO.US,D,20210614,000000,24.42,24.5,24.42,24.49,6578,0
+XOMAO.US,D,20210615,000000,24.5,24.5,24.42,24.44,14389,0
+XOMAO.US,D,20210616,000000,24.49,24.59,24.42,24.58,18023,0
+XOMAO.US,D,20210617,000000,24.431,24.67,24.431,24.6,18121,0
+XOMAO.US,D,20210618,000000,24.5275,24.65,24.5,24.6499,6180,0
+XOMAO.US,D,20210621,000000,24.73,24.875,24.7,24.83,21993,0
+XOMAO.US,D,20210622,000000,24.8,24.89,24.79,24.865,24963,0
+XOMAO.US,D,20210623,000000,24.875,24.9,24.86,24.9,17231,0
+XOMAO.US,D,20210624,000000,24.9,24.9,24.8635,24.89,12147,0
+XOMAO.US,D,20210625,000000,24.91,25.0714,24.91,25.0499,30454,0
+XOMAO.US,D,20210628,000000,25.17,25.2075,25.095,25.15,24170,0
+XOMAO.US,D,20210629,000000,25.17,25.2,25.14,25.18,12622,0
+XOMAO.US,D,20210630,000000,25.2273,25.32,25.198,25.2999,30076,0
+XOMAO.US,D,20210701,000000,24.74,25.1,24.6892,25.07,24796,0
+XOMAO.US,D,20210702,000000,25.04,25.1399,24.99,25.05,14386,0
+XOMAO.US,D,20210706,000000,25.14,25.14,24.98,25.14,31238,0
+XOMAO.US,D,20210707,000000,25.18,25.19,24.9995,24.9995,24711,0
+XOMAO.US,D,20210708,000000,25.05,25.1623,25,25.11,22751,0
+XOMAO.US,D,20210709,000000,25.01,25.1714,24.969,25.142,31348,0
+XOMAO.US,D,20210712,000000,25.1,25.1908,25.1,25.1498,8507,0
+XOMAO.US,D,20210713,000000,25.1601,25.2,25.0985,25.0985,7483,0
+XOMAO.US,D,20210714,000000,25.1201,25.18,25.1023,25.18,5953,0
+XOMAO.US,D,20210715,000000,25.17,25.199,25.05,25.09,11164,0
+XOMAO.US,D,20210716,000000,25.08,25.08,24.9,24.9204,24984,0
+XOMAO.US,D,20210719,000000,24.93,25,24.93,24.99,9480,0
+XOMAO.US,D,20210720,000000,25,25.06,24.932,25.06,8787,0
+XOMAO.US,D,20210721,000000,25.08,25.15,24.98,24.9998,22703,0
+XOMAO.US,D,20210722,000000,25,25.1979,24.99,25.0099,11254,0
+XOMAO.US,D,20210723,000000,25.07,25.07,24.99,24.9999,18471,0
+XOMAO.US,D,20210726,000000,25.06,25.0899,25,25.01,15406,0
+XOMAO.US,D,20210727,000000,25.04,25.0401,24.85,24.9501,39772,0
+XOMAO.US,D,20210728,000000,25.0281,25.15,24.94,25.11,38152,0
+XOMAO.US,D,20210729,000000,25.1281,25.15,25,25.12,65341,0
+XOMAO.US,D,20210730,000000,25.13,25.13,25.01,25.06,38357,0
+XOMAO.US,D,20210802,000000,25.1001,25.1393,24.99,25.07,68440,0
+XOMAO.US,D,20210803,000000,25.09,25.09,24.96,24.99,41457,0
+XOMAO.US,D,20210804,000000,25.0802,25.0802,24.8,24.88,51567,0
+XOMAO.US,D,20210805,000000,24.839,24.95,24.79,24.81,22043,0
+XOMAO.US,D,20210806,000000,24.85,24.97,24.71,24.84,18892,0
+XOMAO.US,D,20210809,000000,25.39,25.57,25.3,25.4928,422492,0
+XOMAO.US,D,20210810,000000,25.6,25.7,25.42,25.69,59175,0
+XOMAO.US,D,20210811,000000,25.68,25.8499,25.6374,25.76,27047,0
+XOMAO.US,D,20210812,000000,25.8201,25.9886,25.78,25.96,31147,0
+XOMAO.US,D,20210813,000000,25.9899,25.9899,25.89,25.93,16051,0
+XOMAO.US,D,20210816,000000,25.93,25.9519,25.9,25.9268,27604,0
+XOMAO.US,D,20210817,000000,25.97,25.97,25.85,25.92,23194,0
+XOMAO.US,D,20210818,000000,25.9201,25.926,25.83,25.84,13338,0
+XOMAO.US,D,20210819,000000,25.8701,25.915,25.725,25.75,9655,0
+XOMAO.US,D,20210820,000000,25.85,25.9669,25.65,25.87,25178,0
+XOMAO.US,D,20210823,000000,25.9,25.9,25.7911,25.82,11207,0
+XOMAO.US,D,20210824,000000,25.8501,25.9,25.7601,25.83,21332,0
+XOMAO.US,D,20210825,000000,25.8,25.85,25.7,25.8456,8714,0
+XOMAO.US,D,20210826,000000,25.99,25.99,25.8681,25.9,8844,0
+XOMAO.US,D,20210827,000000,25.9201,25.9992,25.825,25.93,9065,0
+XOMAO.US,D,20210830,000000,25.895,25.96,25.82,25.96,19577,0
+XOMAO.US,D,20210831,000000,25.935,25.9899,25.935,25.9899,5204,0
+XOMAO.US,D,20210901,000000,25.9338,26.95,25.9338,26.6,56249,0
+XOMAO.US,D,20210902,000000,26.76,27.438,26.699,27.075,35584,0
+XOMAO.US,D,20210903,000000,27.51,27.95,26.8,27.06,65034,0
+XOMAO.US,D,20210907,000000,27.4,27.4,26.31,26.5,78032,0
+XOMAO.US,D,20210908,000000,26.43,26.4877,26.11,26.25,33312,0
+XOMAO.US,D,20210909,000000,26.25,26.487,26.2114,26.45,14579,0
+XOMAO.US,D,20210910,000000,26.46,26.4699,26.33,26.42,8933,0
+XOMAO.US,D,20210913,000000,26.49,26.74,26.45,26.73,10068,0
+XOMAO.US,D,20210914,000000,26.73,26.7337,26.51,26.69,4504,0
+XOMAO.US,D,20210915,000000,26.625,26.7377,26.5201,26.69,5615,0
+XOMAO.US,D,20210916,000000,26.625,26.74,26.5763,26.7399,6538,0
+XOMAO.US,D,20210917,000000,26.53,26.635,26.53,26.58,1965,0
+XOMAO.US,D,20210920,000000,26.53,26.69,26.49,26.5857,5701,0
+XOMAO.US,D,20210921,000000,26.86,26.9955,26.41,26.5,8752,0
+XOMAO.US,D,20210922,000000,26.725,26.8759,26.49,26.55,5177,0
+XOMAO.US,D,20210923,000000,26.8965,26.8965,26.55,26.7499,2710,0
+XOMAO.US,D,20210924,000000,26.56,26.74,26.56,26.74,1041,0
+XOMAO.US,D,20210927,000000,26.7,26.8415,26.6699,26.6699,4888,0
+XOMAO.US,D,20210928,000000,26.8434,26.8626,26.64,26.65,17166,0
+XOMAO.US,D,20210929,000000,26.77,26.9999,26.5396,26.9547,15092,0
+XOMAO.US,D,20210930,000000,26.22,26.52,26.2104,26.52,6517,0
+XOMAO.US,D,20211001,000000,26.49,26.5999,26.4258,26.4518,3703,0
+XOMAO.US,D,20211004,000000,26.45,26.5164,26.01,26.31,3846,0
+XOMAO.US,D,20211005,000000,26.146,26.2687,26.0503,26.1,3287,0
+XOMAO.US,D,20211006,000000,26.13,26.205,26.0626,26.17,4310,0
+XOMAO.US,D,20211007,000000,26.24,26.31,26.12,26.31,4046,0
+XOMAO.US,D,20211008,000000,26.256,26.29,26.1,26.29,2868,0
+XOMAO.US,D,20211011,000000,26.1,26.27,25.96,26.19,4812,0
+XOMAO.US,D,20211012,000000,26.08,26.133,26,26.12,9587,0
+XOMAO.US,D,20211013,000000,26.0472,26.1783,26.0472,26.1783,2508,0
+XOMAO.US,D,20211014,000000,26.02,26.2263,25.9,26.07,5109,0
+XOMAO.US,D,20211015,000000,26,26.0978,25.9506,25.98,5467,0
+XOMAO.US,D,20211018,000000,26.05,26.2099,26.05,26.1,4844,0
+XOMAO.US,D,20211019,000000,26.0892,26.105,26.0001,26.0001,3707,0
+XOMAO.US,D,20211020,000000,26.05,26.1467,26.025,26.04,5487,0
+XOMAO.US,D,20211021,000000,26.04,26.1876,26.03,26.15,2219,0
+XOMAO.US,D,20211022,000000,26.1316,26.1316,26.13,26.13,450,0
+XOMAO.US,D,20211025,000000,26.13,26.1751,25.99,25.99,3570,0
+XOMAO.US,D,20211026,000000,26,26.147,25.9,25.9,10902,0
+XOMAO.US,D,20211027,000000,25.9364,26.1999,25.92,25.95,4594,0
+XOMAO.US,D,20211028,000000,26.025,26.1774,25.91,26.1774,3460,0
+XOMAO.US,D,20211029,000000,26.11,26.11,25.95,25.95,827,0
+XOMAO.US,D,20211101,000000,26.08,26.12,25.67,26.12,11239,0
+XOMAO.US,D,20211102,000000,26.0295,26.03,26.0295,26.03,726,0
+XOMAO.US,D,20211103,000000,26.16,26.16,26.04,26.13,2949,0
+XOMAO.US,D,20211104,000000,26.1,26.16,26.0513,26.0513,2111,0
+XOMAO.US,D,20211105,000000,26.101,26.1527,26.101,26.1527,640,0
+XOMAO.US,D,20211108,000000,26.15,26.2999,26.1489,26.27,6830,0
+XOMAO.US,D,20211109,000000,26.27,26.3,26.22,26.22,1565,0
+XOMAO.US,D,20211110,000000,26.23,26.272,26.1896,26.19,1093,0
+XOMAO.US,D,20211111,000000,26.1461,26.2699,26.13,26.2699,3288,0
+XOMAO.US,D,20211112,000000,26.15,26.15,26.03,26.06,5036,0
+XOMAO.US,D,20211115,000000,26.1,26.25,26.1,26.2,3339,0
+XOMAO.US,D,20211116,000000,26.207,26.25,26.19,26.19,1818,0
+XOMAO.US,D,20211117,000000,26.1934,26.2128,26.19,26.19,1869,0
+XOMAO.US,D,20211118,000000,26.19,26.3,26.1143,26.274,5574,0
+XOMAO.US,D,20211119,000000,26.3,26.31,26.14,26.25,4928,0
+XOMAO.US,D,20211122,000000,26.3084,26.3093,26.24,26.3093,3861,0
+XOMAO.US,D,20211123,000000,26.15,26.3,26.15,26.2901,2933,0
+XOMAO.US,D,20211124,000000,26.29,26.31,26.1,26.1,4654,0
+XOMAO.US,D,20211126,000000,26.2,26.2,26.09,26.1,1428,0
+XOMAO.US,D,20211129,000000,26.155,26.1802,26.02,26.1628,6352,0
+XOMAO.US,D,20211130,000000,26.08,26.18,26.08,26.1653,1820,0
+XOMAO.US,D,20211201,000000,26.255,26.36,26.255,26.36,5066,0
+XOMAO.US,D,20211202,000000,26.37,26.49,26.37,26.42,3899,0
+XOMAO.US,D,20211203,000000,26.41,26.49,26.3,26.49,2277,0
+XOMAO.US,D,20211206,000000,26.36,26.4559,26.3,26.42,3240,0
+XOMAO.US,D,20211207,000000,26.302,26.48,26.302,26.4,2535,0
+XOMAO.US,D,20211208,000000,26.3573,26.3573,26.201,26.22,16963,0
+XOMAO.US,D,20211209,000000,26.17,26.275,26.17,26.2,7373,0
+XOMAO.US,D,20211210,000000,26.17,26.1899,26.1,26.15,5527,0
+XOMAO.US,D,20211213,000000,26.18,26.2499,26.15,26.15,3716,0
+XOMAO.US,D,20211214,000000,26.15,26.15,25.9,25.95,15509,0
+XOMAO.US,D,20211215,000000,25.95,26,25.9,26,3399,0
+XOMAO.US,D,20211216,000000,25.98,26,25.9,25.95,8293,0
+XOMAO.US,D,20211217,000000,25.9,26.1,25.83,25.95,22880,0
+XOMAO.US,D,20211220,000000,25.82,25.95,25.8,25.8525,5889,0
+XOMAO.US,D,20211221,000000,25.99,26.13,25.85,25.9025,7773,0
+XOMAO.US,D,20211222,000000,25.95,25.95,25.81,25.9,14726,0
+XOMAO.US,D,20211223,000000,26.07,26.0799,25.86,25.9411,15142,0
+XOMAO.US,D,20211227,000000,26.01,26.04,25.965,26,3925,0
+XOMAO.US,D,20211228,000000,26,26.17,25.96,26.17,5645,0
+XOMAO.US,D,20211229,000000,26.1,26.11,25.89,25.91,18495,0
+XOMAO.US,D,20211230,000000,26.0004,26.3302,25.92,26.05,6252,0
+XOMAO.US,D,20211231,000000,26.15,26.15,26.05,26.14,4419,0
+XOMAO.US,D,20220103,000000,25.7,25.8499,25.7,25.775,11330,0
+XOMAO.US,D,20220104,000000,25.8,25.9699,25.8,25.92,8573,0
+XOMAO.US,D,20220105,000000,25.92,25.95,25.7501,25.95,3563,0
+XOMAO.US,D,20220106,000000,25.75,26.1399,25.75,25.86,2093,0
+XOMAO.US,D,20220107,000000,25.96,26.06,25.8732,26.046,2210,0
+XOMAO.US,D,20220110,000000,26.05,26.05,25.899,26.0499,2620,0
+XOMAO.US,D,20220111,000000,25.92,25.9899,25.92,25.9597,1917,0
+XOMAO.US,D,20220112,000000,26.04,26.05,26,26.0001,4043,0
+XOMAO.US,D,20220113,000000,26.09,26.1,25.9848,26,2007,0
+XOMAO.US,D,20220114,000000,26,26.1,26,26.05,1713,0
+XOMAO.US,D,20220118,000000,26.1,26.1,25.9639,25.9639,5145,0
+XOMAO.US,D,20220119,000000,26.02,26.1,25.9901,26.0852,3870,0
+XOMAO.US,D,20220120,000000,26.05,26.05,25.95,25.95,2365,0
+XOMAO.US,D,20220121,000000,26,26.0842,25.94,25.94,1791,0
+XOMAO.US,D,20220124,000000,25.94,26.0099,25,25.8,21422,0
+XOMAO.US,D,20220125,000000,26,26.07,25.85,25.88,2731,0
+XOMAO.US,D,20220126,000000,25.92,26.035,25.5327,25.92,11951,0
+XOMAO.US,D,20220127,000000,26.0899,26.0899,25.4,25.75,4101,0
+XOMAO.US,D,20220128,000000,25.79,26,25.79,25.8472,3218,0
+XOMAO.US,D,20220131,000000,26,26.05,25.8,25.8236,8495,0
+XOMAO.US,D,20220201,000000,25.8931,25.9999,25.86,25.93,5962,0
+XOMAO.US,D,20220202,000000,25.715,25.9299,25.5,25.79,4718,0
+XOMAO.US,D,20220203,000000,25.6,25.7799,25.5,25.6983,11655,0
+XOMAO.US,D,20220204,000000,25.69,25.77,25.575,25.7346,4435,0
+XOMAO.US,D,20220207,000000,25.75,25.79,25.52,25.6,6567,0
+XOMAO.US,D,20220208,000000,25.5,25.69,25.355,25.365,6444,0
+XOMAO.US,D,20220209,000000,25.56,25.56,25.37,25.48,2314,0
+XOMAO.US,D,20220210,000000,25.5,25.5,25.0425,25.2717,3243,0
+XOMAO.US,D,20220211,000000,25.24,25.24,25.1505,25.17,3871,0
+XOMAO.US,D,20220214,000000,25.25,25.2502,25.05,25.12,6278,0
+XOMAO.US,D,20220215,000000,25.1,25.35,25.1,25.1356,4858,0
+XOMAO.US,D,20220216,000000,25.05,25.71,25.05,25.71,6398,0
+XOMAO.US,D,20220217,000000,25.554,25.7849,25.26,25.46,2161,0
+XOMAO.US,D,20220218,000000,25.6261,25.78,25.6261,25.6578,1613,0
+XOMAO.US,D,20220222,000000,25.58,25.7499,25.3,25.35,8235,0
+XOMAO.US,D,20220223,000000,25.37,25.7142,25.36,25.4513,2264,0
+XOMAO.US,D,20220224,000000,25.7043,25.7043,25.18,25.465,3848,0
+XOMAO.US,D,20220225,000000,25.7152,25.7152,25.4,25.5,2370,0
+XOMAO.US,D,20220228,000000,25.4278,25.4278,25.25,25.283,2220,0
+XOMAO.US,D,20220301,000000,25.3,25.33,25.3,25.33,864,0
+XOMAO.US,D,20220302,000000,25.3,25.4,25.3,25.39,1108,0
+XOMAO.US,D,20220303,000000,25.4,25.4,25.3,25.32,2004,0
+XOMAO.US,D,20220304,000000,25.3,25.35,25.11,25.3394,8823,0
+XOMAO.US,D,20220307,000000,25.3317,25.35,24.97,24.985,6855,0
+XOMAO.US,D,20220308,000000,25.0001,25.2,25,25.17,3078,0
+XOMAO.US,D,20220309,000000,25.3,25.75,25.3,25.75,5052,0
+XOMAO.US,D,20220310,000000,25.8,25.81,25.4036,25.7999,6825,0
+XOMAO.US,D,20220311,000000,25.85,25.89,25.5018,25.65,3748,0
+XOMAO.US,D,20220314,000000,25.65,25.66,25.4999,25.65,4417,0
+XOMAO.US,D,20220315,000000,25.65,25.8,25.36,25.8,1299,0
+XOMAO.US,D,20220316,000000,25.69,25.7499,25.4,25.45,1529,0
+XOMAO.US,D,20220317,000000,25.597,25.597,25.4,25.4,4851,0
+XOMAO.US,D,20220318,000000,25.5,25.74,25.5,25.5101,5059,0
+XOMAO.US,D,20220321,000000,25.54,25.83,25.54,25.7871,6814,0
+XOMAO.US,D,20220322,000000,25.71,25.94,25.7001,25.8984,2878,0
+XOMAO.US,D,20220323,000000,25.95,25.95,25.95,25.95,677,0
+XOMAO.US,D,20220324,000000,25.85,25.95,25.7601,25.94,6116,0
+XOMAO.US,D,20220325,000000,25.9982,26.36,25.9522,26.1281,13791,0
+XOMAO.US,D,20220328,000000,26.64,26.75,26.5268,26.72,49284,0
+XOMAO.US,D,20220329,000000,26.7,26.7323,26.64,26.6598,14930,0
+XOMAO.US,D,20220330,000000,26.69,26.81,26.69,26.81,5427,0
+XOMAO.US,D,20220331,000000,26.44,26.44,26.23,26.34,5296,0
+XOMAO.US,D,20220401,000000,26.2471,26.39,26.2471,26.3899,1179,0
+XOMAO.US,D,20220404,000000,26.38,26.3899,26.24,26.35,5185,0
+XOMAO.US,D,20220405,000000,26.3,26.3,26.19,26.21,2379,0
+XOMAO.US,D,20220406,000000,26.1803,26.32,26.13,26.13,2787,0
+XOMAO.US,D,20220407,000000,26.1,26.32,26.1,26.15,3340,0
+XOMAO.US,D,20220408,000000,26.18,26.35,26.1518,26.26,1994,0
+XOMAO.US,D,20220411,000000,26.17,26.27,26.1,26.152,3198,0
+XOMAO.US,D,20220412,000000,26.17,26.17,26.1,26.13,1885,0
+XOMAO.US,D,20220413,000000,26.11,26.145,26.06,26.145,3238,0
+XOMAO.US,D,20220414,000000,26.164,26.164,26.1598,26.1598,566,0
+XOMAO.US,D,20220418,000000,26.06,26.1724,26.05,26.07,4352,0
+XOMAO.US,D,20220419,000000,26.09,26.09,26.05,26.0742,1570,0
+XOMAO.US,D,20220420,000000,26.0501,26.2199,26.05,26.1672,2103,0
+XOMAO.US,D,20220421,000000,26.225,26.225,26.2005,26.225,1880,0
+XOMAO.US,D,20220422,000000,26.208,26.275,26.07,26.1501,3296,0
+XOMAO.US,D,20220425,000000,26.05,26.05,25.95,25.99,2423,0
+XOMAO.US,D,20220426,000000,25.91,25.9423,25.9,25.9423,1338,0
+XOMAO.US,D,20220427,000000,25.6001,25.84,25.6,25.6,6345,0
+XOMAO.US,D,20220428,000000,25.85,25.85,25.7,25.71,715,0
+XOMAO.US,D,20220429,000000,25.7,25.9074,25.7,25.9074,637,0
+XOMAO.US,D,20220502,000000,25.89,25.9,25.6,25.6001,10074,0
+XOMAO.US,D,20220503,000000,25.61,25.8,25.61,25.7112,2894,0
+XOMAO.US,D,20220504,000000,25.71,25.71,25.65,25.65,2475,0
+XOMAO.US,D,20220505,000000,25.8,25.9141,25.65,25.84,2525,0
+XOMAO.US,D,20220506,000000,25.83,25.83,25.6697,25.79,4342,0
+XOMAO.US,D,20220509,000000,25.66,25.825,25.51,25.6615,4032,0
+XOMAO.US,D,20220510,000000,25.5001,25.52,25.5,25.5,1199,0
+XOMAO.US,D,20220511,000000,25.5,25.5,25.4,25.4001,3139,0
+XOMAO.US,D,20220512,000000,25.3001,25.4999,25.25,25.37,2765,0
+XOMAO.US,D,20220513,000000,25.0528,25.49,25.0528,25.19,5472,0
+XOMAO.US,D,20220516,000000,25,25.35,25,25,6540,0
+XOMAO.US,D,20220517,000000,25.35,25.79,25.05,25.05,2530,0
+XOMAO.US,D,20220518,000000,25.545,25.8397,25.25,25.25,9863,0
+XOMAO.US,D,20220519,000000,25.2,25.4,25.2,25.2,2679,0
+XOMAO.US,D,20220520,000000,25.33,25.61,25.1569,25.61,3127,0
+XOMAO.US,D,20220523,000000,25.325,25.3983,25,25,12472,0
+XOMAO.US,D,20220524,000000,25.02,25.25,25.02,25.2,5888,0
+XOMAO.US,D,20220525,000000,25.4,25.4,25.07,25.07,2622,0
+XOMAO.US,D,20220526,000000,25.15,25.4,25.1,25.1,5791,0
+XOMAO.US,D,20220527,000000,25.38,25.38,25.16,25.2,2745,0
+XOMAO.US,D,20220531,000000,25.39,25.39,25.2001,25.2001,2660,0
+XOMAO.US,D,20220601,000000,25.374,25.374,25.23,25.23,520,0
+XOMAO.US,D,20220603,000000,25.3518,25.3886,25.3518,25.3886,360,0
+XOMAO.US,D,20220606,000000,25.44,25.44,25.25,25.279,2297,0
+XOMAO.US,D,20220607,000000,25.4,25.4,25.4,25.4,399,0
+XOMAO.US,D,20220608,000000,25.35,25.35,25.2971,25.321,3041,0
+XOMAO.US,D,20220609,000000,25.3364,25.3364,25.3,25.3,1771,0
+XOMAO.US,D,20220610,000000,25.29,25.4591,25.26,25.28,4748,0
+XOMAO.US,D,20220613,000000,25.14,25.4493,24.9,25,7238,0
+XOMAO.US,D,20220614,000000,24.71,24.77,24.3999,24.3999,6890,0
+XOMAO.US,D,20220615,000000,24.75,24.8999,24.55,24.67,3239,0
+XOMAO.US,D,20220616,000000,24.3751,24.525,24.3751,24.41,4601,0
+XOMAO.US,D,20220617,000000,24.58,24.7,24.4001,24.7,2065,0
+XOMAO.US,D,20220621,000000,24.7,24.8,24.5001,24.6668,3592,0
+XOMAO.US,D,20220622,000000,24.64,25.0548,24.64,25,2059,0
+XOMAO.US,D,20220623,000000,25.08,25.39,24.65,24.892,9164,0
+XOMAO.US,D,20220624,000000,24.97,25.33,24.7,24.7,8224,0
+XOMAO.US,D,20220627,000000,24.73,25.02,24.73,24.98,5423,0
+XOMAO.US,D,20220628,000000,25.01,25.01,24.6,24.9,5435,0
+XOMAO.US,D,20220629,000000,25.01,25.01,24.7,24.82,3606,0
+XOMAO.US,D,20220630,000000,24.58,24.58,24.3351,24.4803,1552,0
+XOMAO.US,D,20220701,000000,24.75,24.81,24.6,24.61,2380,0
+XOMAO.US,D,20220705,000000,24.69,24.76,24.45,24.59,2724,0
+XOMAO.US,D,20220706,000000,24.8,24.89,24.715,24.8066,5462,0
+XOMAO.US,D,20220707,000000,24.81,25,24.5211,24.9827,4743,0
+XOMAO.US,D,20220708,000000,24.63,24.9035,24.52,24.55,1261,0
+XOMAO.US,D,20220711,000000,24.7,25.1,24.7,24.9,4884,0
+XOMAO.US,D,20220712,000000,25.0015,25.0578,25,25,5834,0
+XOMAO.US,D,20220713,000000,24.9,25.0891,24.9,25.0891,569,0
+XOMAO.US,D,20220714,000000,24.82,24.9,24.66,24.69,9249,0
+XOMAO.US,D,20220715,000000,24.7001,25.105,24.7,24.9999,3244,0
+XOMAO.US,D,20220718,000000,25.09,25.59,25.09,25.44,21428,0
+XOMAO.US,D,20220719,000000,25.44,25.44,25.25,25.4,4681,0
+XOMAO.US,D,20220720,000000,25.44,25.44,25.3,25.42,4766,0
+XOMAO.US,D,20220721,000000,25.5,25.5999,25.39,25.39,11772,0
+XOMAO.US,D,20220722,000000,25.4,25.47,25.39,25.47,1934,0
+XOMAO.US,D,20220725,000000,25.4,25.48,25.39,25.39,4950,0
+XOMAO.US,D,20220726,000000,25.47,25.55,25.39,25.42,4590,0
+XOMAO.US,D,20220727,000000,25.45,25.525,25.45,25.525,378,0
+XOMAO.US,D,20220728,000000,25.5,25.5,25.39,25.5,3492,0
+XOMAO.US,D,20220729,000000,25.39,25.42,25.27,25.32,16103,0
+XOMAO.US,D,20220801,000000,25.33,25.39,25.243,25.39,6472,0
+XOMAO.US,D,20220802,000000,25.29,25.38,25.25,25.38,2464,0
+XOMAO.US,D,20220803,000000,25.35,25.42,25.35,25.4098,5087,0
+XOMAO.US,D,20220804,000000,25.42,25.42,25.27,25.3068,3137,0
+XOMAO.US,D,20220805,000000,25.29,25.33,25.29,25.3,3859,0
+XOMAO.US,D,20220808,000000,25.3779,25.385,25.3,25.3,6204,0
+XOMAO.US,D,20220809,000000,25.4199,25.4199,25.3567,25.36,726,0
+XOMAO.US,D,20220810,000000,25.4199,25.42,25.3,25.3062,3297,0
+XOMAO.US,D,20220811,000000,25.385,25.42,25.385,25.41,1061,0
+XOMAO.US,D,20220812,000000,25.42,25.42,25.3977,25.4107,2937,0
+XOMAO.US,D,20220815,000000,25.4,25.42,25.4,25.4152,3263,0
+XOMAO.US,D,20220816,000000,25.4,25.5,25.36,25.5,5758,0
+XOMAO.US,D,20220817,000000,25.36,25.4,25.36,25.4,409,0
+XOMAO.US,D,20220818,000000,25.5,25.5,25.4309,25.4309,843,0
+XOMAO.US,D,20220819,000000,25.36,25.4999,25.36,25.425,2839,0
+XOMAO.US,D,20220822,000000,25.48,25.4899,25.48,25.4899,751,0
+XOMAO.US,D,20220823,000000,25.3707,25.405,25.3,25.35,2237,0
+XOMAO.US,D,20220824,000000,25.46,25.46,25.415,25.415,2321,0
+XOMAO.US,D,20220825,000000,25.4,25.4424,25.3624,25.3624,1009,0
+XOMAO.US,D,20220826,000000,25.435,25.435,25.37,25.4,1204,0
+XOMAO.US,D,20220829,000000,25.42,25.42,25.32,25.32,946,0
+XOMAO.US,D,20220830,000000,25.425,25.425,25.4,25.4,1486,0
+XOMAO.US,D,20220831,000000,25.3885,25.3885,25.37,25.37,2094,0
+XOMAO.US,D,20220901,000000,25.37,25.4114,25.3699,25.4114,1996,0
+XOMAO.US,D,20220902,000000,25.4111,25.4999,25,25.02,6403,0
+XOMAO.US,D,20220906,000000,25,25.0984,24.75,24.75,4946,0
+XOMAO.US,D,20220907,000000,25.066,25.07,24.7506,24.7506,1945,0
+XOMAO.US,D,20220908,000000,24.66,24.96,24.58,24.79,3749,0
+XOMAO.US,D,20220909,000000,24.89,24.9,24.8853,24.9,870,0
+XOMAO.US,D,20220912,000000,25,25.25,24.75,25.25,5055,0
+XOMAO.US,D,20220913,000000,25.17,25.2172,25.025,25.17,2153,0
+XOMAO.US,D,20220914,000000,25.12,25.2,24.83,25.0875,2707,0
+XOMAO.US,D,20220915,000000,25.1,25.3,24.8,24.875,5752,0
+XOMAO.US,D,20220916,000000,24.8,24.9984,24.8,24.9,4059,0
+XOMAO.US,D,20220919,000000,25.08,25.1,24.9,25,2849,0
+XOMAO.US,D,20220920,000000,24.8375,25.09,24.8,24.8756,3237,0
+XOMAO.US,D,20220921,000000,24.97,25.0558,24.8,24.8907,1781,0
+XOMAO.US,D,20220922,000000,24.8362,24.8362,24.39,24.8202,4773,0
+XOMAO.US,D,20220923,000000,24.75,24.7993,24.4031,24.6831,6555,0
+XOMAO.US,D,20220926,000000,25.05,25.05,24.2329,24.4842,14262,0
+XOMAO.US,D,20220927,000000,24.615,24.73,24.5202,24.73,2181,0
+XOMAO.US,D,20220928,000000,24.7486,24.82,24.5,24.5,3698,0
+XOMAO.US,D,20220929,000000,24.89,24.89,24.5792,24.58,2423,0
+XOMAO.US,D,20220930,000000,23.76,24.45,23.52,23.8,4179,0
+XOMAO.US,D,20221003,000000,23.8,23.98,23.5317,23.98,4652,0
+XOMAO.US,D,20221004,000000,23.87,23.9,23.65,23.75,9556,0
+XOMAO.US,D,20221005,000000,23.67,23.8891,23.65,23.73,3506,0
+XOMAO.US,D,20221006,000000,23.51,23.51,23.51,23.51,315,0
+XOMAO.US,D,20221007,000000,23.5788,23.5788,23.5,23.5,945,0
+XOMAO.US,D,20221010,000000,23.3101,23.7136,23,23,3654,0
+XOMAO.US,D,20221011,000000,23.3959,23.3959,22.95,22.95,3293,0
+XOMAO.US,D,20221012,000000,22.95,23.05,22.6,22.65,4243,0
+XOMAO.US,D,20221013,000000,22.47,22.47,22.03,22.26,3250,0
+XOMAO.US,D,20221014,000000,22.05,22.05,22.05,22.05,490,0
+XOMAO.US,D,20221017,000000,22.1001,22.46,22.1001,22.1277,3332,0
+XOMAO.US,D,20221018,000000,22.2168,23.811,22.2168,22.5,1738,0
+XOMAO.US,D,20221019,000000,22.41,22.41,22.25,22.25,1859,0
+XOMAO.US,D,20221020,000000,22.1001,22.14,22.1,22.1,1447,0
+XOMAO.US,D,20221021,000000,22.0683,22.29,22.05,22.054,5109,0
+XOMAO.US,D,20221024,000000,22.515,22.95,22.515,22.515,2352,0
+XOMAO.US,D,20221025,000000,22.1,22.25,22.1,22.1,2019,0
+XOMAO.US,D,20221026,000000,22.1,22.65,22.1,22.405,2702,0
+XOMAO.US,D,20221027,000000,22.4,22.41,21.75,21.99,6820,0
+XOMAO.US,D,20221028,000000,22.14,22.14,22.09,22.09,1320,0
+XOMAO.US,D,20221031,000000,22.09,22.27,21.89,21.89,6246,0
+XOMAO.US,D,20221101,000000,22.3289,22.3289,21.99,22.1576,2028,0
+XOMAO.US,D,20221102,000000,22.57,22.6354,22.57,22.6354,551,0
+XOMAO.US,D,20221103,000000,22.55,22.9799,22.38,22.38,1919,0
+XOMAO.US,D,20221104,000000,22.45,22.45,22.4,22.4,568,0
+XOMAO.US,D,20221107,000000,22.05,22.31,22,22.25,2323,0
+XOMAO.US,D,20221108,000000,22.405,22.51,22.3,22.3,872,0
+XOMAO.US,D,20221109,000000,22.32,22.4,22.1,22.205,6073,0
+XOMAO.US,D,20221110,000000,22.48,22.59,22.1223,22.5,4193,0
+XOMAO.US,D,20221111,000000,22.59,22.59,22.57,22.57,804,0
+XOMAO.US,D,20221114,000000,22.71,22.84,22.525,22.84,2286,0
+XOMAO.US,D,20221115,000000,22.97,23.2,22.94,23.2,5698,0
+XOMAO.US,D,20221116,000000,22.93,23.1235,22.93,22.962,3695,0
+XOMAO.US,D,20221117,000000,23,23,22.8811,22.8811,1025,0
+XOMAO.US,D,20221118,000000,23,23.35,22.99,23.05,5051,0
+XOMAO.US,D,20221121,000000,23.2064,23.5,23.2064,23.5,3985,0
+XOMAO.US,D,20221122,000000,23.6121,23.75,23.6121,23.75,2252,0
+XOMAO.US,D,20221123,000000,23.6199,23.95,23.5999,23.95,2496,0
+XOMAO.US,D,20221125,000000,23.8,24.05,23.8,24.05,1689,0
+XOMAO.US,D,20221128,000000,23.95,23.95,23.73,23.7318,2788,0
+XOMAO.US,D,20221129,000000,23.55,23.7085,23.55,23.685,5243,0
+XOMAO.US,D,20221130,000000,23.69,23.7,23.65,23.65,1788,0
+XOMAO.US,D,20221201,000000,23.51,23.635,23.51,23.6285,2888,0
+XOMAO.US,D,20221202,000000,23.6385,23.85,23.6001,23.85,2308,0
+XOMAO.US,D,20221205,000000,24,24.15,23.99,23.99,2179,0
+XOMAO.US,D,20221206,000000,24.0001,24.15,23.57,24.14,3707,0
+XOMAO.US,D,20221207,000000,24.14,24.14,23.7,23.7001,1345,0
+XOMAO.US,D,20221208,000000,23.7001,24.15,23.7001,24,1154,0
+XOMAO.US,D,20221209,000000,24.075,24.075,24.075,24.075,143,0
+XOMAO.US,D,20221212,000000,24.15,24.55,24.11,24.11,6090,0
+XOMAO.US,D,20221213,000000,24.266,24.321,24.2,24.2999,1549,0
+XOMAO.US,D,20221214,000000,24.3,24.3,24.22,24.28,2254,0
+XOMAO.US,D,20221215,000000,24.425,24.425,24,24.2,5472,0
+XOMAO.US,D,20221216,000000,24.175,24.175,24.17,24.17,599,0
+XOMAO.US,D,20221219,000000,24.56,24.91,24.54,24.8999,10268,0
+XOMAO.US,D,20221220,000000,24.95,25,24.67,24.8,6680,0
+XOMAO.US,D,20221221,000000,24.95,24.95,24.69,24.69,5178,0
+XOMAO.US,D,20221222,000000,24.69,24.69,24.26,24.45,10332,0
+XOMAO.US,D,20221223,000000,24.86,24.86,24.67,24.854,1096,0
+XOMAO.US,D,20221227,000000,24.8,24.84,24.675,24.7822,3127,0
+XOMAO.US,D,20221228,000000,24.8,24.85,24.72,24.8,4777,0
+XOMAO.US,D,20221229,000000,24.68,24.79,24.68,24.6835,2314,0
+XOMAO.US,D,20221230,000000,24.8501,24.91,24.45,24.45,9673,0
+XOMAO.US,D,20230103,000000,24.5,24.5,23.93,24.0501,2411,0
+XOMAO.US,D,20230104,000000,24.04,24.2929,24.01,24.195,1734,0
+XOMAO.US,D,20230105,000000,24.1495,24.195,23.855,23.98,6567,0
+XOMAO.US,D,20230106,000000,23.8501,24,23,23.68,27231,0
+XOMAO.US,D,20230109,000000,23.6,24,23.14,23.7001,21065,0
+XOMAO.US,D,20230110,000000,23.6,23.7166,23.6,23.7166,1682,0
+XOMAO.US,D,20230111,000000,23.855,23.96,23.7,23.7,6027,0
+XOMAO.US,D,20230112,000000,23.87,24,23.6954,24,8006,0
+XOMAO.US,D,20230113,000000,24.1,24.5,24.1,24.5,18286,0
+XOMAO.US,D,20230117,000000,24.51,24.74,24.25,24.3891,5111,0
+XOMAO.US,D,20230118,000000,24.4,24.425,24.3014,24.35,5080,0
+XOMAO.US,D,20230120,000000,24.5333,24.5333,24.35,24.3809,2146,0
+XOMAO.US,D,20230123,000000,24.41,24.6,24.4,24.6,3747,0
+XOMAO.US,D,20230124,000000,24.5126,24.58,24.45,24.45,2180,0
+XOMAO.US,D,20230125,000000,24.45,25.37,24.2,25.3,22123,0
+XOMAO.US,D,20230126,000000,24.99,25.02,24.55,24.8999,3683,0
+XOMAO.US,D,20230127,000000,24.94,25.0235,24.8914,25.0235,1198,0
+XOMAO.US,D,20230130,000000,25.11,25.11,24.652,24.97,3357,0
+XOMAO.US,D,20230131,000000,24.67,24.99,24.67,24.7,5040,0
+XOMAO.US,D,20230201,000000,24.775,24.775,24.67,24.69,1140,0
+XOMAO.US,D,20230202,000000,24.96,24.99,24.7999,24.94,3108,0
+XOMAO.US,D,20230203,000000,24.77,24.95,24.77,24.889,4302,0
+XOMAO.US,D,20230206,000000,24.8821,24.9,24.8,24.81,2713,0
+XOMAO.US,D,20230207,000000,24.9,24.97,24.81,24.81,2581,0
+XOMAO.US,D,20230208,000000,24.99,24.99,24.87,24.9377,3237,0
+XOMAO.US,D,20230209,000000,24.84,24.99,24.84,24.9899,2422,0
+XOMAO.US,D,20230210,000000,24.9414,24.99,24.9001,24.9395,1910,0
+XOMAO.US,D,20230213,000000,25.15,25.15,24.95,25.095,3423,0
+XOMAO.US,D,20230214,000000,24.92,25,24.84,25,2597,0
+XOMAO.US,D,20230215,000000,25.02,25.02,24.91,24.91,1141,0
+XOMAO.US,D,20230216,000000,24.98,24.981,24.85,24.9099,1908,0
+XOMAO.US,D,20230217,000000,24.98,24.98,24.98,24.98,156,0
+XOMAO.US,D,20230221,000000,24.9298,24.9298,24.725,24.725,2174,0
+XOMAO.US,D,20230222,000000,24.9124,25,24.8001,24.99,2329,0
+XOMAO.US,D,20230223,000000,24.85,24.9414,24.82,24.82,2238,0
+XOMAO.US,D,20230224,000000,24.8996,24.8996,24.56,24.73,2511,0
+XOMAO.US,D,20230227,000000,24.95,24.95,24.75,24.89,5096,0
+XOMAO.US,D,20230228,000000,24.67,24.68,24.6097,24.6097,4266,0
+XOMAO.US,D,20230301,000000,24.6,24.75,24.5,24.5367,3404,0
+XOMAO.US,D,20230302,000000,24.4921,24.61,24.4921,24.61,449,0
+XOMAO.US,D,20230303,000000,24.6,24.6,24.3,24.47,11261,0
+XOMAO.US,D,20230307,000000,24.7808,24.7808,24.6,24.6,2211,0
+XOMAO.US,D,20230308,000000,24.87,24.88,24.525,24.55,3668,0
+XOMAO.US,D,20230309,000000,24.6,24.85,24.6,24.84,1782,0
+XOMAO.US,D,20230310,000000,24.84,24.86,24.245,24.32,4070,0
+XOMAO.US,D,20230313,000000,24.31,24.32,24.12,24.15,7370,0
+XOMAO.US,D,20230314,000000,24.15,24.2,24.1,24.1999,2009,0
+XOMAO.US,D,20230315,000000,24.0294,24.9,23.62,23.62,2178,0
+XOMAO.US,D,20230316,000000,23.73,23.73,23.5425,23.6474,1555,0
+XOMAO.US,D,20230317,000000,23.75,24.155,23.75,24.155,1028,0
+XOMAO.US,D,20230320,000000,23.9853,23.9853,23.745,23.745,530,0
+XOMAO.US,D,20230321,000000,23.5,23.6,23.22,23.3722,15081,0
+XOMAO.US,D,20230322,000000,23.1,23.75,23.1,23.65,2914,0
+XOMAO.US,D,20230323,000000,24,24.2,23.12,23.35,8339,0
+XOMAO.US,D,20230324,000000,23.99,23.99,23.7372,23.7372,1216,0
+XOMAO.US,D,20230327,000000,23.95,24.2,23.6386,24.2,11346,0
+XOMAO.US,D,20230328,000000,24.22,24.22,23.39,23.9999,6021,0
+XOMAO.US,D,20230329,000000,24.61,24.8,23.98,23.98,11405,0
+XOMAO.US,D,20230330,000000,24.72,24.73,24.295,24.73,3084,0
+XOMAO.US,D,20230331,000000,24.8,24.8,24.28,24.73,5614,0
+XOMAO.US,D,20230403,000000,24.21,24.245,24,24,1860,0
+XOMAO.US,D,20230404,000000,24,24,23.5,23.53,3312,0
+XOMAO.US,D,20230405,000000,23.93,23.98,23.7501,23.7501,2178,0
+XOMAO.US,D,20230406,000000,23.63,24,23.5001,24,1770,0
+XOMAO.US,D,20230410,000000,24.05,24.3599,23.75,24.34,3706,0
+XOMAO.US,D,20230411,000000,24.32,24.37,23.53,24.21,8781,0
+XOMAO.US,D,20230412,000000,24,24,23.4987,23.89,5159,0
+XOMAO.US,D,20230413,000000,23.74,23.74,23.31,23.6199,10550,0
+XOMAO.US,D,20230414,000000,23.82,23.82,23.2875,23.45,7448,0
+XOMAO.US,D,20230417,000000,23.81,24.25,23.7001,23.95,8318,0
+XOMAO.US,D,20230418,000000,24.15,24.31,23.9561,24.21,5330,0
+XOMAO.US,D,20230419,000000,24.2501,24.3,24.12,24.28,10042,0
+XOMAO.US,D,20230420,000000,24.1,24.18,23.96,24.13,4154,0
+XOMAO.US,D,20230421,000000,24.29,24.29,24.07,24.0701,2823,0
+XOMAO.US,D,20230424,000000,24.07,24.3,23.9551,24.2,771,0
+XOMAO.US,D,20230425,000000,24,24.05,23.99,24.05,2833,0
+XOMAO.US,D,20230426,000000,24.1,24.25,23.65,24.04,6995,0
+XOMAO.US,D,20230427,000000,23.7911,24.2,23.75,24.1499,6078,0
+XOMAO.US,D,20230428,000000,23.9995,24.0799,23.82,23.82,3144,0
+XOMAO.US,D,20230501,000000,23.99,23.99,23.915,23.915,3170,0
+XOMAO.US,D,20230502,000000,23.87,23.87,23.5112,23.82,1631,0
+XOMAO.US,D,20230503,000000,23.79,24.07,23.3,23.3,6423,0
+XOMAO.US,D,20230504,000000,23.4164,23.99,23.16,23.16,3055,0
+XOMAO.US,D,20230505,000000,23.615,23.615,23.0764,23.45,2777,0
+XOMAO.US,D,20230508,000000,23.46,23.5,23.2335,23.35,4596,0
+XOMAO.US,D,20230509,000000,23,23.3838,22.75,23.21,4086,0
+XOMAO.US,D,20230510,000000,23.0953,23.0953,23.0953,23.0953,476,0
+XOMAO.US,D,20230511,000000,23.2271,23.3,22.8001,22.8001,4429,0
+XOMAO.US,D,20230512,000000,23.11,23.4,22.9258,23.39,2652,0
+XOMAO.US,D,20230515,000000,23.47,23.4717,22.9,22.9,10382,0
+XOMAO.US,D,20230516,000000,22.95,23.25,22.95,23.08,2038,0
+XOMAO.US,D,20230517,000000,23.16,23.16,23.16,23.16,114,0
+XOMAO.US,D,20230518,000000,23.39,23.435,23.39,23.4,993,0
+XOMAO.US,D,20230519,000000,23.3,23.3,23.08,23.0999,5942,0
+XOMAO.US,D,20230522,000000,23.1,23.23,23.1,23.23,2216,0
+XOMAO.US,D,20230523,000000,23.14,23.55,23.112,23.55,4045,0
+XOMAO.US,D,20230524,000000,23.41,23.8,23.41,23.45,9237,0
+XOMAO.US,D,20230525,000000,23.75,23.896,23.535,23.62,1524,0
+XOMAO.US,D,20230526,000000,23.6572,23.7,23.47,23.67,3978,0
+XOMAO.US,D,20230530,000000,23.44,23.47,23.37,23.47,1921,0
+XOMAO.US,D,20230531,000000,23.56,23.7488,23.44,23.5768,2500,0
+XOMAO.US,D,20230601,000000,23.55,23.55,23.2947,23.3266,2195,0
+XOMAO.US,D,20230602,000000,23.33,23.8635,23.09,23.15,5576,0
+XOMAO.US,D,20230605,000000,23.1,23.5893,23.1,23.5893,2090,0
+XOMAO.US,D,20230606,000000,23.5,23.5,23.5,23.5,1104,0
+XOMAO.US,D,20230607,000000,23.4435,23.55,23.3,23.4,3127,0
+XOMAO.US,D,20230612,000000,23.5,23.65,23.4,23.5,5282,0
+XOMAO.US,D,20230613,000000,23.59,23.59,23.5548,23.5548,894,0
+XOMAO.US,D,20230614,000000,23.5426,23.55,23.4997,23.4997,3415,0
+XOMAO.US,D,20230615,000000,23.45,23.4636,23.4,23.4636,671,0
+XOMAO.US,D,20230616,000000,23.5,23.59,23.5,23.59,1106,0
+XOMAO.US,D,20230620,000000,23.4001,23.85,23.4001,23.85,4342,0
+XOMAO.US,D,20230621,000000,23.99,24.35,23.9577,23.9577,10024,0
+XOMAO.US,D,20230622,000000,24.2497,24.25,23.805,24.2165,1531,0
+XOMAO.US,D,20230623,000000,23.69,24.12,23.69,24.12,1928,0
+XOMAO.US,D,20230626,000000,24.07,24.2728,24.01,24.22,9145,0
+XOMAO.US,D,20230627,000000,24.2729,24.3,24.2,24.3,1965,0
+XOMAO.US,D,20230628,000000,24.3499,24.35,24.224,24.35,1104,0
+XOMAO.US,D,20230629,000000,24.4999,24.5,24.3136,24.5,2313,0
+XOMAO.US,D,20230630,000000,24.03,24.44,24.01,24.0801,4848,0
+XOMAO.US,D,20230703,000000,24.16,24.16,24.08,24.08,738,0
+XOMAO.US,D,20230705,000000,24.01,24.01,23.945,24,1572,0
+XOMAO.US,D,20230706,000000,24.02,24.155,24.02,24.155,1584,0
+XOMAO.US,D,20230707,000000,24.24,24.25,24.075,24.25,3597,0
+XOMAO.US,D,20230710,000000,24.25,24.4971,24.25,24.4383,7717,0
+XOMAO.US,D,20230711,000000,24.4999,24.4999,24.39,24.39,2589,0
+XOMAO.US,D,20230712,000000,24.4553,24.6,24.4553,24.55,6085,0
+XOMAO.US,D,20230713,000000,24.53,24.64,24.01,24.21,8826,0
+XOMAO.US,D,20230714,000000,24.2038,24.5,24.0724,24.15,4425,0
+XOMAO.US,D,20230717,000000,24.2,24.48,24.05,24.2117,3611,0
+XOMAO.US,D,20230718,000000,24.4218,24.4218,24,24.15,4129,0
+XOMAO.US,D,20230719,000000,24.2644,24.35,24.23,24.35,1973,0
+XOMAO.US,D,20230720,000000,23.97,24.19,23.9093,24.19,7786,0
+XOMAO.US,D,20230721,000000,24.15,24.18,23.95,24.05,4866,0
+XOMAO.US,D,20230724,000000,24.05,24.1,23.73,24.04,7126,0
+XOMAO.US,D,20230725,000000,23.7472,23.97,23.7472,23.9206,1828,0
+XOMAO.US,D,20230726,000000,24.0364,24.24,24.025,24.24,4752,0
+XOMAO.US,D,20230727,000000,24.025,24.19,23.8601,24.04,5631,0
+XOMAO.US,D,20230731,000000,24.03,24.03,23.99,23.99,721,0
+XOMAO.US,D,20230801,000000,24.0997,24.1,23.99,24.0389,2039,0
+XOMAO.US,D,20230802,000000,23.95,23.99,23.7201,23.8601,3555,0
+XOMAO.US,D,20230803,000000,23.75,23.76,23.75,23.76,1114,0
+XOMAO.US,D,20230804,000000,23.91,24.0756,23.8999,23.8999,2152,0
+XOMAO.US,D,20230807,000000,24,24.02,23.9438,23.9438,3306,0
+XOMAO.US,D,20230808,000000,23.97,24.09,23.77,23.77,2206,0
+XOMAO.US,D,20230809,000000,23.8,24.24,23.8,24.2048,2992,0
+XOMAO.US,D,20230810,000000,24.17,24.2,24,24.2,2658,0
+XOMAO.US,D,20230811,000000,24.025,24.19,24.025,24.15,2302,0
+XOMAO.US,D,20230814,000000,24.19,24.25,24.19,24.19,4608,0
+XOMAO.US,D,20230815,000000,24.18,24.19,24.18,24.1899,1049,0
+XOMAO.US,D,20230816,000000,24.03,24.03,24.03,24.03,254,0
+XOMAO.US,D,20230817,000000,24.11,24.11,24,24,733,0
+XOMAO.US,D,20230818,000000,24.045,24.1,24.045,24.1,497,0
+XOMAO.US,D,20230821,000000,23.9,23.9,23.75,23.7693,1734,0
+XOMAO.US,D,20230822,000000,23.9353,23.99,23.9353,23.9545,778,0
+XOMAO.US,D,20230823,000000,23.95,23.9802,23.87,23.8837,2371,0
+XOMAO.US,D,20230824,000000,23.9,23.9,23.87,23.871,1329,0
+XOMAO.US,D,20230825,000000,23.87,23.9,23.87,23.87,2733,0
+XOMAO.US,D,20230828,000000,23.82,23.85,23.75,23.7553,1906,0
+XOMAO.US,D,20230829,000000,23.81,23.81,23.7399,23.74,3020,0
+XOMAO.US,D,20230830,000000,23.72,23.72,23.5001,23.65,5015,0
+XOMAO.US,D,20230831,000000,23.655,23.73,23.5168,23.73,1601,0
+XOMAO.US,D,20230901,000000,23.6,23.6,22.57,23.2787,10930,0
+XOMAO.US,D,20230905,000000,23.42,23.42,22.81,23.01,7670,0
+XOMAO.US,D,20230906,000000,23.38,23.38,22.84,22.9,4346,0
+XOMAO.US,D,20230907,000000,22.72,22.9,22.6,22.68,13371,0
+XOMAO.US,D,20230908,000000,23.01,23.01,22.76,22.76,712,0
+XOMAO.US,D,20230911,000000,22.97,23.4,22.97,23.368,11846,0
+XOMAO.US,D,20230912,000000,23.44,23.7,23.3,23.7,5157,0
+XOMAO.US,D,20230913,000000,23.75,23.7999,23.5675,23.6,5607,0
+XOMAO.US,D,20230914,000000,23.7999,24,23.74,23.91,5044,0
+XOMAO.US,D,20230915,000000,24.02,24.18,24.02,24.18,1331,0
+XOMAO.US,D,20230918,000000,24.22,24.25,24.01,24.16,6146,0
+XOMAO.US,D,20230919,000000,24.3,24.3,24.06,24.24,3350,0
+XOMAO.US,D,20230921,000000,24.23,24.42,24.19,24.19,8341,0
+XOMAO.US,D,20230922,000000,24.1916,24.3499,24.01,24.01,16599,0
+XOMAO.US,D,20230925,000000,23.9,23.96,23.9,23.96,1459,0
+XOMAO.US,D,20230926,000000,24.2,24.2,24,24,3164,0
+XOMAO.US,D,20230927,000000,24.025,24.1,24.025,24.06,3134,0
+XOMAO.US,D,20230928,000000,24.299,24.299,24.2,24.2,2885,0
+XOMAO.US,D,20230929,000000,24.345,24.345,24.2,24.22,2545,0
+XOMAO.US,D,20231003,000000,24.59,24.59,23.88,24.21,6424,0
+XOMAO.US,D,20231004,000000,24.025,24.0994,23.4501,23.8,4758,0
+XOMAO.US,D,20231005,000000,23.82,24.125,23.8101,24.125,4917,0
+XOMAO.US,D,20231006,000000,23.98,24,23.63,23.64,2732,0
+XOMAO.US,D,20231009,000000,23.61,23.88,23.46,23.46,3261,0
+XOMAO.US,D,20231010,000000,23.6,23.87,23.445,23.87,2678,0
+XOMAO.US,D,20231011,000000,23.75,23.79,23.5,23.53,3672,0
+XOMAO.US,D,20231012,000000,23.5547,23.65,23.4206,23.43,3108,0
+XOMAO.US,D,20231013,000000,23.88,23.88,23.4301,23.705,1538,0
+XOMAO.US,D,20231016,000000,23.53,23.88,23.26,23.26,1726,0
+XOMAO.US,D,20231017,000000,23.48,23.5,22.88,22.9,8069,0
+XOMAO.US,D,20231018,000000,23.13,23.13,22.4701,22.635,6700,0
+XOMAO.US,D,20231019,000000,22.49,22.885,22.47,22.56,5353,0
+XOMAO.US,D,20231023,000000,22.5,22.5,22.45,22.45,3196,0
+XOMAO.US,D,20231024,000000,22.415,22.4999,22.33,22.4183,1869,0
+XOMAO.US,D,20231025,000000,22.35,22.35,21.97,21.97,4010,0
+XOMAO.US,D,20231026,000000,21.92,22,21.7,21.7101,7770,0
+XOMAO.US,D,20231027,000000,21.51,21.5101,20.43,20.7,14573,0
+XOMAO.US,D,20231030,000000,21.3436,21.94,20.85,21.44,3829,0
+XOMAO.US,D,20231031,000000,21.87,21.9999,21.44,21.6296,6039,0
+XOMAO.US,D,20231101,000000,22.3,22.4194,21.8,21.9999,3177,0
+XOMAO.US,D,20231102,000000,22,22.01,21.51,21.8799,7119,0
+XOMAO.US,D,20231103,000000,21.8817,21.8817,21.8817,21.8817,306,0
+XOMAO.US,D,20231106,000000,21.88,22,21.61,21.98,6823,0
+XOMAO.US,D,20231107,000000,21.88,22,21.6,21.64,3873,0
+XOMAO.US,D,20231108,000000,21.8016,22.3753,21.8,21.8,8244,0
+XOMAO.US,D,20231109,000000,21.79,21.79,21.7,21.79,2724,0
+XOMAO.US,D,20231110,000000,21.675,21.8,21.675,21.8,3037,0
+XOMAO.US,D,20231113,000000,22.15,22.5832,21.8301,21.98,14787,0
+XOMAO.US,D,20231114,000000,22.4,22.4,21.85,21.9001,4057,0
+XOMAO.US,D,20231115,000000,22,22,21.82,21.84,5724,0
+XOMAO.US,D,20231116,000000,22.05,22.05,21.9022,22,3824,0
+XOMAO.US,D,20231117,000000,22.315,22.315,21.8,22.28,4132,0
+XOMAO.US,D,20231120,000000,21.98,22.9999,21.98,22.2702,2969,0
+XOMAO.US,D,20231121,000000,22.32,22.3472,22.0501,22.3472,8115,0
+XOMAO.US,D,20231122,000000,22.3126,22.41,22.3126,22.4099,876,0
+XOMAO.US,D,20231124,000000,22.49,22.5,22.4006,22.4006,1152,0
+XOMAO.US,D,20231127,000000,21.98,22.95,21.98,22.691,8767,0
+XOMAO.US,D,20231128,000000,22.7,22.74,22.23,22.2568,6075,0
+XOMAO.US,D,20231129,000000,22.52,22.9999,22.52,22.8,5563,0
+XOMAO.US,D,20231130,000000,22.94,23.33,22.6271,22.6271,6768,0
+XOMAO.US,D,20231201,000000,23,23,22.65,22.727,9158,0
+XOMAO.US,D,20231204,000000,22.75,22.75,22.62,22.62,1946,0
+XOMAO.US,D,20231205,000000,22.83,22.83,22.83,22.83,379,0
+XOMAO.US,D,20231206,000000,22.835,22.9,22.7999,22.8,1426,0
+XOMAO.US,D,20231207,000000,22.76,22.76,22.55,22.55,2802,0
+XOMAO.US,D,20231208,000000,22.45,22.45,22.0637,22.235,8198,0
+XOMAO.US,D,20231211,000000,22.22,22.65,22.07,22.65,3344,0
+XOMAO.US,D,20231212,000000,22.4999,22.4999,22.29,22.3854,4925,0
+XOMAO.US,D,20231213,000000,22.24,22.5,22.24,22.45,5127,0
+XOMAO.US,D,20231214,000000,22.5,23.15,22.5,22.8457,3268,0
+XOMAO.US,D,20231215,000000,22.95,23.7151,22.95,23.7151,14766,0
+XOMAO.US,D,20231218,000000,23.6,24.5497,23.6,24.41,15068,0
+XOMAO.US,D,20231219,000000,24.2,25.25,24.2,24.8,25250,0
+XOMAO.US,D,20231220,000000,24.75,25.175,24.33,25.175,8439,0
+XOMAO.US,D,20231221,000000,25.15,25.34,24.53,24.88,7714,0
+XOMAO.US,D,20231222,000000,24.995,25.27,24.875,25.135,5957,0
+XOMAO.US,D,20231226,000000,25.27,25.27,24.99,25.24,2506,0
+XOMAO.US,D,20231227,000000,24.975,25.19,24.975,25.15,1267,0
+XOMAO.US,D,20231228,000000,25,25,24.99,24.99,1763,0
+XOMAO.US,D,20231229,000000,25.19,25.2,25.0101,25.12,5710,0
+XOMAO.US,D,20240102,000000,24.9901,25.17,24.7919,24.9,12032,0
+XOMAO.US,D,20240103,000000,24.8505,25,24.8505,25,2651,0
+XOMAO.US,D,20240104,000000,24.99,25,24.6,24.64,2074,0
+XOMAO.US,D,20240105,000000,24.7713,24.8702,23.5001,23.74,23092,0
+XOMAO.US,D,20240108,000000,24.375,24.6,24.195,24.195,3403,0
+XOMAO.US,D,20240110,000000,24.66,24.84,24.575,24.84,4625,0
+XOMAO.US,D,20240111,000000,24.84,24.84,24.4049,24.4049,2374,0
+XOMAO.US,D,20240112,000000,24.4001,24.75,23.6,24.3,9163,0
+XOMAO.US,D,20240116,000000,24.31,24.8423,23.99,24,5259,0
+XOMAO.US,D,20240117,000000,24.16,24.6432,24.12,24.4198,1941,0
+XOMAO.US,D,20240118,000000,24.5343,24.73,24.525,24.525,2647,0
+XOMAO.US,D,20240119,000000,24.4001,24.53,24.4001,24.41,1332,0
+XOMAO.US,D,20240122,000000,24.7,24.8364,24.582,24.71,9253,0
+XOMAO.US,D,20240123,000000,24.91,24.9799,24.6,24.79,7340,0
+XOMAO.US,D,20240124,000000,24.48,24.97,24.48,24.85,5592,0
+XOMAO.US,D,20240125,000000,25,25.1613,24.86,25.1613,6245,0
+XOMAO.US,D,20240126,000000,25.18,25.19,24.96,25.0837,1708,0
+XOMAO.US,D,20240129,000000,24.96,25.075,24.96,25,2367,0
+XOMAO.US,D,20240130,000000,24.96,25,24.9,25,5033,0
+XOMAO.US,D,20240131,000000,24.95,25,24.905,25,6021,0
+XOMAO.US,D,20240201,000000,25,25,24.7113,24.72,7513,0
+XOMAO.US,D,20240202,000000,24.88,24.9257,24.61,24.61,2148,0
+XOMAO.US,D,20240205,000000,24.65,24.85,24.65,24.83,1926,0
+XOMAO.US,D,20240206,000000,24.85,24.92,24.6648,24.92,1166,0
+XOMAO.US,D,20240207,000000,24.75,24.85,24.7056,24.7252,1399,0
+XOMAO.US,D,20240208,000000,24.8299,24.92,24.8299,24.8392,3388,0
+XOMAO.US,D,20240209,000000,25,25,24.9999,25,1580,0
+XOMAO.US,D,20240212,000000,25,25.0787,24.9319,25.0787,2880,0
+XOMAO.US,D,20240213,000000,24.64,25,24.63,25,6103,0
+XOMAO.US,D,20240214,000000,25,25,24.86,25,2431,0
+XOMAO.US,D,20240215,000000,24.9501,24.9501,24.9501,24.9501,350,0
+XOMAO.US,D,20240216,000000,24.95,24.95,24.85,24.85,1724,0
+XOMAO.US,D,20240220,000000,24.84,25.1,24.646,24.75,4696,0
+XOMAO.US,D,20240221,000000,24.7701,25,24.63,24.63,6013,0
+XOMAO.US,D,20240222,000000,24.7,24.7,24.52,24.52,4133,0
+XOMAO.US,D,20240223,000000,24.5499,24.775,24.5499,24.7507,1058,0
+XOMAO.US,D,20240226,000000,24.75,24.95,24.66,24.95,1631,0
+XOMAO.US,D,20240227,000000,24.67,24.7,24.44,24.5,14029,0
+XOMAO.US,D,20240228,000000,24.51,24.6,24.42,24.59,2821,0
+XOMAO.US,D,20240229,000000,24.52,24.6,24.5,24.59,3529,0
+XOMAO.US,D,20240301,000000,24.5997,24.6,24.55,24.59,1500,0
+XOMAO.US,D,20240304,000000,24.595,24.72,24.59,24.6,3092,0
+XOMAO.US,D,20240305,000000,24.7425,24.84,24.6,24.7,1621,0
+XOMAO.US,D,20240306,000000,24.7,24.7,24.5,24.5,1725,0
+XOMAO.US,D,20240307,000000,24.6,24.825,24.518,24.7501,6020,0
+XOMAO.US,D,20240308,000000,24.85,24.8892,24.79,24.8568,4483,0
+XOMAO.US,D,20240311,000000,24.85,24.99,24.85,24.99,1589,0
+XOMAO.US,D,20240312,000000,25,25.1,24.95,25,12287,0
+XOMAO.US,D,20240313,000000,25.09,25.09,24.95,24.9501,2082,0
+XOMAO.US,D,20240314,000000,25.05,25.1,25,25.0289,2423,0
+XOMAO.US,D,20240315,000000,25.053,25.1,25.053,25.1,1213,0
+XOMAO.US,D,20240318,000000,25.0501,25.27,25.0501,25.25,996,0
+XOMAO.US,D,20240319,000000,25.2,25.2,25.1,25.12,2379,0
+XOMAO.US,D,20240320,000000,24.98,25.16,24.98,25.16,1082,0
+XOMAO.US,D,20240321,000000,25.1,25.1,24.95,25.05,4026,0
+XOMAO.US,D,20240322,000000,25.05,25.05,25.0203,25.0469,2828,0
+XOMAO.US,D,20240325,000000,25.05,25.06,25.02,25.06,4070,0
+XOMAO.US,D,20240326,000000,25.0001,25.2778,25.0001,25.2778,1677,0
+XOMAO.US,D,20240327,000000,25.38,25.38,25.142,25.1696,2423,0
+XOMAO.US,D,20240328,000000,25.45,25.45,25.25,25.45,2191,0
+XOMAO.US,D,20240401,000000,25.45,25.85,25.45,25.7001,2286,0
+XOMAO.US,D,20240402,000000,25.33,25.33,24.99,25.04,4824,0
+XOMAO.US,D,20240403,000000,25,25.09,24.99,24.995,7369,0
+XOMAO.US,D,20240404,000000,25,25,24.99,24.995,3958,0
+XOMAO.US,D,20240405,000000,24.9902,25,24.9902,24.9999,1658,0
+XOMAO.US,D,20240408,000000,24.9,25,24.9,24.9901,3132,0
+XOMAO.US,D,20240409,000000,24.9999,25.12,24.99,25.12,3480,0
+XOMAO.US,D,20240410,000000,24.99,25,24.99,25,641,0
+XOMAO.US,D,20240411,000000,25.1,25.1,24.97,24.97,1929,0
+XOMAO.US,D,20240412,000000,25.079,25.08,25.02,25.02,411,0
+XOMAO.US,D,20240415,000000,25.02,25.02,24.99,24.99,2343,0
+XOMAO.US,D,20240416,000000,25.02,25.02,24.9,25,2099,0
+XOMAO.US,D,20240417,000000,25.02,25.11,25.01,25.11,1850,0
+XOMAO.US,D,20240418,000000,24.99,25.245,24.99,25.245,940,0
+XOMAO.US,D,20240419,000000,25.0901,25.1598,25.0901,25.0902,1790,0
+XOMAO.US,D,20240422,000000,25.09,25.09,24.9629,24.9629,419,0
+XOMAO.US,D,20240423,000000,24.93,25.08,24.93,25,2338,0
+XOMAO.US,D,20240424,000000,25.08,25.08,24.9997,25,650,0
+XOMAO.US,D,20240425,000000,25,25.0001,24.9999,24.9999,977,0
+XOMAO.US,D,20240426,000000,25.08,25.08,24.9701,24.9701,1560,0
+XOMAO.US,D,20240429,000000,25.08,25.0895,24.82,24.89,5048,0
+XOMAO.US,D,20240501,000000,25.0856,25.1,25.0856,25.1,1089,0
+XOMAO.US,D,20240503,000000,25.2,25.2,24.9941,24.9941,1387,0
+XOMAO.US,D,20240506,000000,25.4,25.4,25.4,25.4,248,0
+XOMAO.US,D,20240507,000000,25.39,25.39,25.245,25.245,545,0
+XOMAO.US,D,20240508,000000,25.1211,25.39,25.1,25.1,901,0
+XOMAO.US,D,20240509,000000,25.255,25.255,25.11,25.12,1059,0
+XOMAO.US,D,20240510,000000,25.1,25.1,25.1,25.1,521,0
+XOMAO.US,D,20240513,000000,25.3736,25.3736,25.24,25.24,879,0
+XOMAO.US,D,20240514,000000,25.39,25.39,25.15,25.15,600,0
+XOMAO.US,D,20240515,000000,25.1175,25.245,25.1175,25.245,695,0
+XOMAO.US,D,20240516,000000,25.2,25.2,25.1,25.1,1084,0
+XOMAO.US,D,20240517,000000,25,25.1,25,25.1,1664,0
+XOMAO.US,D,20240520,000000,25,25.39,24.99,25.39,3934,0
+XOMAO.US,D,20240521,000000,25,25,24.9,24.9,402,0
+XOMAO.US,D,20240522,000000,25.2,25.2,24.99,25.01,3700,0
+XOMAO.US,D,20240523,000000,25.15,25.15,25,25.076,1497,0
+XOMAO.US,D,20240524,000000,25.13,25.13,25.1,25.1,1385,0
+XOMAO.US,D,20240528,000000,25.4,25.4,25.1972,25.1972,1112,0
+XOMAO.US,D,20240530,000000,25.03,25.3279,24.98,25.3279,989,0
+XOMAO.US,D,20240531,000000,25.09,25.09,25.08,25.08,2407,0
+XOMAO.US,D,20240603,000000,25.24,25.24,25.0801,25.2,1124,0
+XOMAO.US,D,20240604,000000,25.28,25.28,25.08,25.0801,2343,0
+XOMAO.US,D,20240605,000000,25.064,25.064,24.99,24.99,1488,0
+XOMAO.US,D,20240606,000000,24.99,25.1,24.92,25.1,2915,0
+XOMAO.US,D,20240610,000000,25.2,25.4,25.2,25.4,5740,0
+XOMAO.US,D,20240611,000000,25.4,25.4,25.3,25.3,2022,0
+XOMAO.US,D,20240612,000000,25.3,25.3,25.12,25.12,3513,0
+XOMAO.US,D,20240613,000000,25.25,25.35,24.9,25.35,8886,0
+XOMAO.US,D,20240614,000000,25.12,25.28,25.05,25.1638,1071,0
+XOMAO.US,D,20240617,000000,25.2398,25.2399,25.05,25.22,3046,0
+XOMAO.US,D,20240618,000000,25.07,25.23,25.07,25.23,2106,0
+XOMAO.US,D,20240620,000000,25.19,25.24,25.17,25.23,3517,0
+XOMAO.US,D,20240621,000000,25.26,25.34,25.18,25.2487,2032,0
+XOMAO.US,D,20240624,000000,25.3,25.31,25.2,25.27,2236,0
+XOMAO.US,D,20240625,000000,25.22,25.27,25.22,25.27,2040,0
+XOMAO.US,D,20240626,000000,25.28,25.3,25.225,25.225,1662,0
+XOMAO.US,D,20240627,000000,25.19,25.35,25.18,25.25,1448,0
+XOMAO.US,D,20240628,000000,25.36,25.36,25.36,25.36,328,0
+XOMAO.US,D,20240701,000000,25.4,25.4,25.3,25.4,6632,0
+XOMAO.US,D,20240702,000000,25.4,25.4,25.26,25.4,10512,0
+XOMAO.US,D,20240703,000000,24.8,24.97,24.8,24.95,5508,0
+XOMAO.US,D,20240705,000000,24.98,25.085,24.85,24.908,3850,0
+XOMAO.US,D,20240708,000000,25.0448,25.1,24.99,25,4171,0
+XOMAO.US,D,20240709,000000,25.1,25.1999,25.0001,25.04,2853,0
+XOMAO.US,D,20240710,000000,25.2799,25.2799,25.2135,25.2587,2244,0
+XOMAO.US,D,20240711,000000,25.1,25.1,25.1,25.1,1848,0
+XOMAO.US,D,20240712,000000,25.1,25.28,25.1,25.28,672,0
+XOMAO.US,D,20240715,000000,25.28,25.28,25.15,25.15,1750,0
+XOMAO.US,D,20240716,000000,25.15,25.15,24.86,24.92,5399,0
+XOMAO.US,D,20240717,000000,24.99,25.26,24.87,24.93,9474,0
+XOMAO.US,D,20240718,000000,25.005,25.09,24.98,25.0548,1240,0
+XOMAO.US,D,20240719,000000,25.24,25.26,25.18,25.2,4127,0
+XOMAO.US,D,20240722,000000,25.4,25.44,25.3456,25.44,7958,0
+XOMAO.US,D,20240723,000000,25.48,25.55,25.475,25.475,2941,0
+XOMAO.US,D,20240724,000000,25.41,25.5,25.375,25.5,1708,0
+XOMAO.US,D,20240725,000000,25.33,25.3725,25.19,25.3725,1788,0
+XOMAO.US,D,20240726,000000,25.3001,25.59,25.3001,25.5,2383,0
+XOMAO.US,D,20240729,000000,25.36,25.5475,25.36,25.4145,1733,0
+XOMAO.US,D,20240730,000000,25.37,25.4954,25.37,25.4,2225,0
+XOMAO.US,D,20240731,000000,25.4,25.4,25.4,25.4,342,0
+XOMAO.US,D,20240801,000000,25.3904,25.5886,25.3904,25.5,2859,0
+XOMAO.US,D,20240802,000000,25.6,25.75,25.4,25.4001,5728,0
+XOMAO.US,D,20240805,000000,25.36,25.67,25.2501,25.67,4017,0
+XOMAO.US,D,20240806,000000,25.41,25.54,25.41,25.475,1474,0
+XOMAO.US,D,20240807,000000,25.4106,25.4106,25.4106,25.4106,456,0
+XOMAO.US,D,20240808,000000,25.42,25.44,25.32,25.44,2763,0
+XOMAO.US,D,20240809,000000,25.3236,25.3236,25.25,25.25,855,0
+XOMAO.US,D,20240812,000000,25.1493,25.1493,25.09,25.1,5068,0
+XOMAO.US,D,20240813,000000,25,25.15,24.7,25.15,7765,0
+XOMAO.US,D,20240814,000000,24.89,25.15,24.89,25.15,1407,0
+XOMAO.US,D,20240815,000000,25.11,25.11,25.01,25.01,1610,0
+XOMAO.US,D,20240816,000000,25.1,25.1,24.99,24.99,3938,0
+XOMAO.US,D,20240819,000000,24.9001,25.25,24.9001,25.12,3483,0
+XOMAO.US,D,20240820,000000,25.12,25.2,25.1,25.2,1426,0
+XOMAO.US,D,20240821,000000,25.2639,25.31,25.2,25.3001,1271,0
+XOMAO.US,D,20240822,000000,25.18,25.25,25.1,25.14,1811,0
+XOMAO.US,D,20240823,000000,25.22,25.22,25.1,25.1,2946,0
+XOMAO.US,D,20240826,000000,25.1,25.3,25.1,25.1161,2636,0
+XOMAO.US,D,20240827,000000,25.3,25.4393,25.27,25.4174,2505,0
+XOMAO.US,D,20240828,000000,25.42,25.44,25.11,25.44,978,0
+XOMAO.US,D,20240829,000000,25.44,25.49,25.44,25.45,2357,0
+XOMAO.US,D,20240830,000000,25.49,25.49,25.49,25.49,1359,0
+XOMAO.US,D,20240903,000000,25.4575,25.485,25.3361,25.395,5148,0
+XOMAO.US,D,20240904,000000,25.25,25.335,25.16,25.335,4318,0
+XOMAO.US,D,20240905,000000,25.34,25.34,25.2659,25.2672,2279,0
+XOMAO.US,D,20240906,000000,25.3099,25.3099,25.3099,25.3099,249,0
+XOMAO.US,D,20240909,000000,25.18,25.3,25.1201,25.2,7045,0
+XOMAO.US,D,20240910,000000,25.12,25.12,24.98,24.98,12176,0
+XOMAO.US,D,20240911,000000,25.1,25.13,24.98,25.1,12408,0
+XOMAO.US,D,20240912,000000,25.23,25.23,25.192,25.192,2185,0
+XOMAO.US,D,20240913,000000,25.19,25.2,25.01,25.2,5334,0
+XOMAO.US,D,20240916,000000,25.21,25.305,25.21,25.28,1472,0
+XOMAO.US,D,20240917,000000,25.2645,25.3,25.08,25.2604,4279,0
+XOMAO.US,D,20240918,000000,25.1749,25.28,25.12,25.2786,3159,0
+XOMAO.US,D,20240919,000000,25.2098,25.38,25.205,25.38,5648,0
+XOMAO.US,D,20240923,000000,25.25,25.36,25.15,25.36,15971,0
+XOMAO.US,D,20240924,000000,25.21,25.4,25.21,25.26,9118,0
+XOMAO.US,D,20240925,000000,25.327,25.67,25.285,25.67,33182,0
+XOMAO.US,D,20240926,000000,25.69,25.85,25.67,25.83,18400,0
+XOMAO.US,D,20240927,000000,25.82,25.82,25.71,25.77,5661,0
+XOMAO.US,D,20240930,000000,25.79,25.83,25.65,25.8,10018,0
+XOMAO.US,D,20241001,000000,25.7,25.79,25.685,25.76,4375,0
+XOMAO.US,D,20241002,000000,25.83,25.87,25.7,25.8042,7634,0
+XOMAO.US,D,20241003,000000,25.58,25.64,25.56,25.6399,10403,0
+XOMAO.US,D,20241004,000000,25.6,25.64,25.55,25.5894,9956,0
+XOMAO.US,D,20241007,000000,25.5,25.5,25.3301,25.3776,12983,0
+XOMAO.US,D,20241008,000000,25.4,25.4,25.34,25.35,2524,0
+XOMAO.US,D,20241009,000000,25.325,25.39,25.325,25.39,4408,0
+XOMAO.US,D,20241010,000000,25.39,25.59,25.3661,25.515,7035,0
+XOMAO.US,D,20241011,000000,25.5083,25.59,25.45,25.5386,2787,0
+XOMAO.US,D,20241014,000000,25.45,25.5733,25.45,25.5733,6971,0
+XOMAO.US,D,20241015,000000,25.59,25.6427,25.5,25.5995,6089,0
+XOMAO.US,D,20241016,000000,25.61,25.61,25.51,25.5799,5268,0
+XOMAO.US,D,20241017,000000,25.5,25.572,25.5,25.5112,3694,0
+XOMAO.US,D,20241018,000000,25.58,25.6387,25.5176,25.5932,1949,0
+XOMAO.US,D,20241021,000000,25.51,25.5992,25.5,25.5992,845,0
+XOMAO.US,D,20241022,000000,25.5479,25.6209,25.5479,25.6108,4049,0
+XOMAO.US,D,20241023,000000,25.64,25.6461,25.625,25.64,3180,0
+XOMAO.US,D,20241024,000000,25.635,25.635,25.6056,25.622,2394,0
+XOMAO.US,D,20241025,000000,25.63,25.63,25.6092,25.6159,2027,0
+XOMAO.US,D,20241028,000000,25.6,25.62,25.5501,25.62,5186,0
+XOMAO.US,D,20241029,000000,25.55,25.6,25.55,25.5594,968,0
+XOMAO.US,D,20241030,000000,25.62,25.62,25.6,25.6002,2350,0
+XOMAO.US,D,20241031,000000,25.61,25.62,25.55,25.6,7500,0
+XOMAO.US,D,20241101,000000,25.56,25.62,25.56,25.5817,1620,0
+XOMAO.US,D,20241104,000000,25.55,25.63,25.3561,25.63,4617,0
+XOMAO.US,D,20241105,000000,25.38,25.65,25.38,25.65,1120,0
+XOMAO.US,D,20241106,000000,25.6424,25.6424,25.6424,25.6424,504,0
+XOMAO.US,D,20241107,000000,25.4677,25.66,25.4677,25.55,4707,0
+XOMAO.US,D,20241108,000000,25.52,25.66,25.52,25.585,5019,0
+XOMAO.US,D,20241111,000000,25.52,25.65,25.52,25.59,2323,0
+XOMAO.US,D,20241112,000000,25.66,25.66,25.531,25.54,3943,0
+XOMAO.US,D,20241113,000000,25.66,25.66,25.52,25.5678,1851,0
+XOMAO.US,D,20241114,000000,25.5335,25.5335,25.5335,25.5335,617,0
+XOMAO.US,D,20241115,000000,25.5,25.5,25.45,25.4697,2413,0
+XOMAO.US,D,20241118,000000,25.39,25.39,25.31,25.3854,6039,0
+XOMAO.US,D,20241119,000000,25.312,25.3591,25.31,25.35,1570,0
+XOMAO.US,D,20241120,000000,25.32,25.3399,25.2104,25.3399,4036,0
+XOMAO.US,D,20241121,000000,25.39,25.39,25.2801,25.33,2354,0
+XOMAO.US,D,20241122,000000,25.3125,25.3298,25.2501,25.252,4064,0
+XOMAO.US,D,20241125,000000,25.27,25.33,25.26,25.265,3752,0
+XOMAO.US,D,20241126,000000,25.25,25.3503,25.25,25.2682,3858,0
+XOMAO.US,D,20241127,000000,25.3896,25.3899,25.26,25.36,1965,0
+XOMAO.US,D,20241129,000000,25.38,25.39,25.28,25.39,1840,0
+XOMAO.US,D,20241202,000000,25.39,25.49,25.3134,25.4889,3096,0
+XOMAO.US,D,20241203,000000,25.478,25.48,25.4404,25.46,2242,0
+XOMAO.US,D,20241204,000000,25.47,25.48,25.38,25.4699,2373,0
+XOMAO.US,D,20241205,000000,25.45,25.4594,25.33,25.33,5160,0
+XOMAO.US,D,20241206,000000,25.41,25.41,25.35,25.3897,2973,0
+XOMAO.US,D,20241209,000000,25.3994,25.3994,25.35,25.395,1610,0
+XOMAO.US,D,20241210,000000,25.35,25.3578,25.22,25.3,10094,0
+XOMAO.US,D,20241211,000000,25.399,25.4,25.3006,25.4,1689,0
+XOMAO.US,D,20241212,000000,25.437,25.4399,25.365,25.365,1914,0
+XOMAO.US,D,20241213,000000,25.3109,25.5,25.3109,25.5,2723,0
+XOMAO.US,D,20241216,000000,25.4569,25.59,25.45,25.5899,6475,0
+XOMAO.US,D,20241217,000000,25.59,25.665,25.59,25.6155,1434,0
+XOMAO.US,D,20241218,000000,25.6845,25.6845,25.6,25.6,496,0
+XOMAO.US,D,20241219,000000,25.5274,25.58,25.5069,25.5069,1694,0
+XOMAO.US,D,20241220,000000,25.506,25.725,25.506,25.725,1378,0
+XOMAO.US,D,20241223,000000,25.54,25.6743,25.54,25.56,3196,0
+XOMAO.US,D,20241224,000000,25.67,25.67,25.6,25.6,676,0
+XOMAO.US,D,20241226,000000,25.72,25.74,25.7,25.709,2054,0
+XOMAO.US,D,20241227,000000,25.7,25.7,25.68,25.68,735,0
+XOMAO.US,D,20241230,000000,25.62,25.62,25.62,25.62,676,0
+XOMAO.US,D,20241231,000000,25.66,25.6601,25.6578,25.66,1466,0
+XOMAO.US,D,20250102,000000,25.6404,25.7296,25.6,25.62,2028,0
+XOMAO.US,D,20250103,000000,25.2016,25.36,25.1424,25.2196,2459,0
+XOMAO.US,D,20250106,000000,25.22,25.3799,25.22,25.26,3965,0
+XOMAO.US,D,20250107,000000,25.33,25.355,25.3,25.34,2410,0
+XOMAO.US,D,20250108,000000,25.34,25.3599,25.34,25.3458,2566,0
+XOMAO.US,D,20250110,000000,25.26,25.265,25.1866,25.2051,2402,0
+XOMAO.US,D,20250113,000000,25.35,25.35,25.078,25.078,2885,0
+XOMAO.US,D,20250114,000000,25.06,25.41,25.06,25.33,4583,0
+XOMAO.US,D,20250115,000000,25.2225,25.32,25.2225,25.32,1197,0
+XOMAO.US,D,20250116,000000,25.082,25.32,25.082,25.32,1192,0
+XOMAO.US,D,20250117,000000,25.22,25.22,25.22,25.22,2145,0
+XOMAO.US,D,20250121,000000,25.3,25.33,25.2,25.201,2472,0
+XOMAO.US,D,20250122,000000,25.32,25.32,25.32,25.32,272,0
+XOMAO.US,D,20250123,000000,25.31,25.31,25.23,25.2501,1891,0
+XOMAO.US,D,20250127,000000,25.403,25.403,25.403,25.403,920,0
+XOMAO.US,D,20250128,000000,25.36,25.36,25.3215,25.3215,842,0
+XOMAO.US,D,20250129,000000,25.35,25.35,25.32,25.35,483,0
+XOMAO.US,D,20250130,000000,25.35,25.35,25.33,25.35,1292,0
+XOMAO.US,D,20250131,000000,25.34,25.4,25.34,25.35,2084,0
+XOMAO.US,D,20250203,000000,25.38,25.3857,25.36,25.36,1349,0
+XOMAO.US,D,20250204,000000,25.3691,25.3691,25.26,25.3,1396,0
+XOMAO.US,D,20250205,000000,25.3346,25.3346,25.3,25.3,804,0
+XOMAO.US,D,20250206,000000,25.3119,25.4,25.3119,25.4,1434,0
+XOMAO.US,D,20250207,000000,25.4,25.4,25.3656,25.4,1984,0
+XOMAO.US,D,20250210,000000,25.39,25.4,25.35,25.4,2272,0
+XOMAO.US,D,20250213,000000,25.36,25.365,25.36,25.365,425,0
+XOMAO.US,D,20250214,000000,25.406,25.46,25.406,25.46,1237,0
+XOMAO.US,D,20250218,000000,25.46,25.46,25.42,25.42,706,0
+XOMAO.US,D,20250219,000000,25.3501,25.41,25.3501,25.41,848,0
+XOMAO.US,D,20250220,000000,25.35,25.41,25.35,25.41,958,0
+XOMAO.US,D,20250221,000000,25.33,25.39,25.33,25.39,805,0
+XOMAO.US,D,20250224,000000,25.35,25.3501,25.35,25.3501,396,0
+XOMAO.US,D,20250225,000000,25.33,25.3637,25.33,25.33,795,0
+XOMAO.US,D,20250226,000000,25.3689,25.3689,25.3689,25.3689,380,0
+XOMAO.US,D,20250227,000000,25.39,25.4,25.39,25.3999,3507,0
+XOMAO.US,D,20250228,000000,25.35,25.35,25.33,25.34,3910,0
+XOMAO.US,D,20250303,000000,25.4,25.4,25.4,25.4,707,0
+XOMAO.US,D,20250304,000000,25.4615,25.4615,25.4,25.4,6248,0
+XOMAO.US,D,20250305,000000,25.4699,25.4699,25.4699,25.4699,325,0
+XOMAO.US,D,20250306,000000,25.4586,25.4586,25.435,25.435,607,0
+XOMAO.US,D,20250307,000000,25.435,25.435,25.435,25.435,504,0
+XOMAO.US,D,20250310,000000,25.4079,25.46,25.4079,25.46,1343,0
+XOMAO.US,D,20250311,000000,25.4,25.4235,25.4,25.4235,2349,0
+XOMAO.US,D,20250312,000000,25.39,25.4116,25.3447,25.4116,1004,0
+XOMAO.US,D,20250313,000000,25.38,25.4168,25.38,25.4168,1479,0
+XOMAO.US,D,20250314,000000,25.44,25.44,25.41,25.41,722,0
+XOMAO.US,D,20250317,000000,25.41,25.41,25.31,25.41,1051,0
+XOMAO.US,D,20250318,000000,25.338,25.338,25.315,25.3172,1587,0
+XOMAO.US,D,20250319,000000,25.32,25.33,25.27,25.27,2351,0
+XOMAO.US,D,20250320,000000,25.45,25.4699,25.45,25.4699,758,0
+XOMAO.US,D,20250321,000000,25.4693,25.47,25.419,25.4537,3696,0
+XOMAO.US,D,20250324,000000,25.45,25.45,25.42,25.446,4619,0
+XOMAO.US,D,20250325,000000,25.42,25.46,25.42,25.4278,2047,0
+XOMAO.US,D,20250326,000000,25.3906,25.425,25.39,25.425,782,0
+XOMAO.US,D,20250327,000000,25.39,25.4599,25.39,25.4516,1632,0
+XOMAO.US,D,20250328,000000,25.4545,25.4545,25.41,25.4282,1294,0
+XOMAO.US,D,20250331,000000,25.4,25.4,25.3807,25.3899,4119,0
+XOMAO.US,D,20250401,000000,25.46,25.47,25.4533,25.47,4375,0
+XOMAO.US,D,20250402,000000,25.4681,25.47,25.43,25.47,6883,0
+XOMAO.US,D,20250403,000000,24.7,25.4,24.7,25.31,24135,0
+XOMAO.US,D,20250404,000000,25.31,25.38,23.32,25.12,11466,0
+XOMAO.US,D,20250407,000000,23.7327,24.9,23.7327,24.7327,15029,0
+XOMAO.US,D,20250408,000000,25.24,25.24,24.62,25.03,1216,0
+XOMAO.US,D,20250409,000000,24.688,25.44,24.61,25.44,11014,0
+XOMAO.US,D,20250410,000000,24.965,25.3,24.64,25.3,5708,0
+XOMAO.US,D,20250411,000000,24.78,25.27,24.78,25.2,4383,0
+XOMAO.US,D,20250414,000000,25.11,25.28,24.99,25.26,3707,0
+XOMAO.US,D,20250415,000000,25.0277,25.225,24.99,25.21,6327,0
+XOMAO.US,D,20250416,000000,25.0791,25.19,25.02,25.17,1342,0
+XOMAO.US,D,20250417,000000,25.0511,25.35,25.0511,25.35,1059,0
+XOMAO.US,D,20250421,000000,25.01,25.3665,24.7401,25.21,6736,0
+XOMAO.US,D,20250422,000000,25.32,25.32,25.2,25.2434,2128,0
+XOMAO.US,D,20250423,000000,25.3,25.3,25.2896,25.2896,917,0
+XOMAO.US,D,20250424,000000,25.25,25.25,25.25,25.25,1227,0
+XOMAO.US,D,20250425,000000,25.34,25.34,25.28,25.28,418,0
+XOMAO.US,D,20250428,000000,25.28,25.31,25.28,25.31,1508,0
+XOMAO.US,D,20250429,000000,25.31,25.3378,25.2926,25.31,1231,0
+XOMAO.US,D,20250430,000000,25.27,25.34,25.25,25.32,932,0
+XOMAO.US,D,20250501,000000,25.1001,25.34,25.1001,25.2,4019,0
+XOMAO.US,D,20250502,000000,25.1342,25.26,24.9979,25,10141,0
+XOMAO.US,D,20250505,000000,25.151,25.151,25.151,25.151,1351,0
+XOMAO.US,D,20250506,000000,25.151,25.151,25.04,25.0401,3152,0
+XOMAO.US,D,20250507,000000,25.1,25.1623,25.07,25.1623,1260,0
+XOMAO.US,D,20250508,000000,25.07,25.16,25.0676,25.0833,2590,0
+XOMAO.US,D,20250509,000000,25.04,25.0723,25.04,25.04,1845,0
+XOMAO.US,D,20250512,000000,25.04,25.0473,25,25,4272,0
+XOMAO.US,D,20250513,000000,25.009,25.06,24.95,25.0403,5762,0
+XOMAO.US,D,20250514,000000,25.0402,25.05,25.0187,25.0408,4326,0
+XOMAO.US,D,20250515,000000,25.0009,25.05,25.0009,25.025,4529,0
+XOMAO.US,D,20250516,000000,25.05,25.05,25.0235,25.0477,14692,0
+XOMAO.US,D,20250519,000000,25.05,25.37,25.05,25.3,31574,0
+XOMAO.US,D,20250520,000000,25.3,25.3,25.16,25.2354,3410,0
+XOMAO.US,D,20250521,000000,25.23,25.23,25.23,25.23,349,0
+XOMAO.US,D,20250522,000000,25.3,25.3,25.1,25.2024,2800,0
+XOMAO.US,D,20250523,000000,25.29,25.29,25.113,25.1161,1225,0
+XOMAO.US,D,20250527,000000,25.17,25.3,25.17,25.2,812,0
+XOMAO.US,D,20250528,000000,25.2683,25.2683,25.2683,25.2683,580,0
+XOMAO.US,D,20250529,000000,25.2,25.36,25.2,25.36,1092,0
+XOMAO.US,D,20250530,000000,25.2,25.36,25.2,25.2501,976,0
+XOMAO.US,D,20250602,000000,25.25,25.32,25.25,25.26,887,0
+XOMAO.US,D,20250603,000000,25.28,25.28,25.2,25.2,2359,0
+XOMAO.US,D,20250604,000000,25.2,25.3473,25.2,25.21,2467,0
+XOMAO.US,D,20250606,000000,25.2795,25.2795,25.275,25.275,686,0
+XOMAO.US,D,20250609,000000,25.35,25.36,25.25,25.3146,2495,0
+XOMAO.US,D,20250610,000000,25.36,25.36,25.21,25.22,2984,0
+XOMAO.US,D,20250611,000000,25.235,25.2424,25.21,25.21,2986,0
+XOMAO.US,D,20250612,000000,25.2,25.27,25.1566,25.245,8014,0
+XOMAO.US,D,20250613,000000,25.33,25.34,25.1871,25.3399,2813,0
+XOMAO.US,D,20250616,000000,25.298,25.34,25.298,25.34,641,0
+XOMAO.US,D,20250617,000000,25.245,25.245,25.245,25.245,238,0
+XOMAO.US,D,20250618,000000,25.27,25.34,25.27,25.34,608,0
+XOMAO.US,D,20250620,000000,25.32,25.365,25.32,25.3546,1347,0
+XOMAO.US,D,20250623,000000,25.37,25.37,25.3,25.3007,1466,0
+XOMAO.US,D,20250624,000000,25.3336,25.41,25.3336,25.3701,4078,0
+XOMAO.US,D,20250625,000000,25.33,25.3376,25.33,25.3376,540,0
+XOMAO.US,D,20250626,000000,25.36,25.39,25.36,25.39,689,0
+XOMAO.US,D,20250627,000000,25.4043,25.41,25.35,25.4,1545,0
+XOMAO.US,D,20250630,000000,25.3615,25.4102,25.3601,25.39,9697,0
+XOMAO.US,D,20250701,000000,25.4,25.48,25.4,25.45,1442,0
+XOMAO.US,D,20250702,000000,25.4195,25.591,25.4195,25.591,5566,0
+XOMAO.US,D,20250703,000000,25.38,25.4507,25.25,25.3233,13595,0
+XOMAO.US,D,20250707,000000,25.3,25.3132,25.16,25.25,13619,0
+XOMAO.US,D,20250708,000000,25.25,25.3,25.159,25.3,5392,0
+XOMAO.US,D,20250709,000000,25.3,25.6499,25.25,25.425,1246,0
+XOMAO.US,D,20250710,000000,25.2655,25.35,25.2655,25.35,640,0
+XOMAO.US,D,20250711,000000,25.49,25.49,25.49,25.49,550,0
+XOMAO.US,D,20250714,000000,25.37,25.498,25.36,25.498,2337,0
+XOMAO.US,D,20250715,000000,25.596,25.596,25.4984,25.4984,3969,0
+XOMAO.US,D,20250716,000000,25.5975,25.6,25.5975,25.6,381,0
+XOMAO.US,D,20250717,000000,25.6,25.6,25.6,25.6,297,0
+XOMAO.US,D,20250718,000000,25.5561,25.575,25.5561,25.575,1898,0
+XOMAO.US,D,20250721,000000,25.5204,25.59,25.52,25.59,1413,0
+XOMAO.US,D,20250722,000000,25.5486,25.59,25.53,25.5854,2294,0
+XOMAO.US,D,20250723,000000,25.48,25.5788,25.48,25.51,2619,0
+XOMAO.US,D,20250724,000000,25.6,25.64,25.6,25.64,328,0
+XOMAO.US,D,20250725,000000,25.6012,25.6365,25.5,25.6365,1098,0
+XOMAO.US,D,20250728,000000,25.5,25.5025,25.5,25.5025,744,0
+XOMAO.US,D,20250729,000000,25.55,25.55,25.33,25.5499,1320,0
+XOMAO.US,D,20250730,000000,25.5219,25.5219,25.4072,25.4072,1388,0
+XOMAO.US,D,20250731,000000,25.5916,25.6821,25.47,25.6821,1159,0
+XOMAO.US,D,20250801,000000,25.47,25.48,25.25,25.25,3635,0
+XOMAO.US,D,20250804,000000,25.49,25.6,25.4,25.4,2627,0
+XOMAO.US,D,20250805,000000,25.4,25.6,25.4,25.5022,1574,0
+XOMAO.US,D,20250806,000000,25.4,25.5022,25.26,25.5022,1098,0
+XOMAO.US,D,20250808,000000,25.3528,25.4999,25.2353,25.36,1418,0
+XOMAO.US,D,20250811,000000,25.34,25.34,25.1701,25.1701,5630,0
+XOMAO.US,D,20250812,000000,25.25,25.35,25.25,25.3499,2416,0
+XOMAO.US,D,20250813,000000,25.47,25.47,25.47,25.47,986,0
+XOMAO.US,D,20250814,000000,25.3699,25.3699,25.3699,25.3699,178,0
+XOMAO.US,D,20250815,000000,25.45,25.45,25.3911,25.45,1251,0
+XOMAO.US,D,20250818,000000,25.4218,25.4218,25.4218,25.4218,1439,0
+XOMAO.US,D,20250819,000000,25.4,25.4,25.37,25.37,351,0
+XOMAO.US,D,20250820,000000,25.36,25.47,25.32,25.32,8647,0
+XOMAO.US,D,20250821,000000,25.46,25.5699,25.4599,25.5699,2653,0
+XOMAO.US,D,20250822,000000,25.34,25.465,25.31,25.39,7443,0
+XOMAO.US,D,20250825,000000,25.28,25.57,25.28,25.31,4766,0
+XOMAO.US,D,20250826,000000,25.54,25.54,25.35,25.35,1929,0
+XOMAO.US,D,20250827,000000,25.37,25.4599,25.3413,25.4282,5363,0
+XOMAO.US,D,20250828,000000,25.36,25.55,25.36,25.36,1241,0
+XOMAO.US,D,20250829,000000,25.37,25.4,25.37,25.4,1165,0
+XOMAO.US,D,20250902,000000,25.31,25.57,25.31,25.4071,2936,0
+XOMAO.US,D,20250903,000000,25.5042,25.5042,25.4522,25.4522,1561,0
+XOMAO.US,D,20250904,000000,25.45,25.521,25.45,25.5081,1304,0
+XOMAO.US,D,20250905,000000,25.55,25.55,25.4999,25.4999,2400,0
+XOMAO.US,D,20250908,000000,25.54,25.54,25.442,25.52,4001,0
+XOMAO.US,D,20250909,000000,25.36,25.55,25.36,25.55,7488,0
+XOMAO.US,D,20250910,000000,25.55,25.55,25.45,25.45,1934,0
+XOMAO.US,D,20250911,000000,25.537,25.5407,25.537,25.5407,902,0
+XOMAO.US,D,20250912,000000,25.4701,25.4701,25.4701,25.4701,359,0
+XOMAO.US,D,20250915,000000,25.55,25.55,25.5499,25.55,1061,0
+XOMAO.US,D,20250916,000000,25.53,25.55,25.53,25.5354,984,0
+XOMAO.US,D,20250917,000000,25.524,25.59,25.524,25.59,918,0
+XOMAO.US,D,20250918,000000,25.66,25.68,25.6,25.68,963,0
+XOMAO.US,D,20250919,000000,25.5606,25.67,25.5606,25.6699,901,0
+XOMAO.US,D,20250922,000000,25.55,25.6942,25.55,25.67,1836,0
+XOMAO.US,D,20250923,000000,25.72,25.72,25.6401,25.66,1478,0
+XOMAO.US,D,20250924,000000,25.62,25.6541,25.62,25.6541,506,0
+XOMAO.US,D,20250925,000000,25.55,25.55,25.55,25.55,497,0
+XOMAO.US,D,20250926,000000,25.55,25.59,25.5372,25.5372,577,0
+XOMAO.US,D,20250929,000000,25.552,25.67,25.55,25.6699,1230,0
+XOMAO.US,D,20250930,000000,25.56,25.7409,25.3,25.49,9940,0
+XOMAO.US,D,20251001,000000,25.6,25.64,25.52,25.62,6128,0
+XOMAO.US,D,20251002,000000,25.69,25.76,25.69,25.75,2082,0
+XOMAO.US,D,20251003,000000,25.26,25.44,25.26,25.42,14713,0
+XOMAO.US,D,20251006,000000,25.36,25.36,25.25,25.25,2955,0
+XOMAO.US,D,20251007,000000,25.22,25.28,25.11,25.25,7888,0
+XOMAO.US,D,20251008,000000,25.25,25.29,25.12,25.24,7023,0
+XOMAO.US,D,20251009,000000,25.32,25.38,25.24,25.37,3352,0
+XOMAO.US,D,20251010,000000,25.2,25.29,25.2,25.29,1937,0
+XOMAO.US,D,20251013,000000,25.3,25.33,25.3,25.33,1182,0
+XOMAO.US,D,20251014,000000,25.3,25.3,25.16,25.25,4426,0
+XOMAO.US,D,20251015,000000,25.2,25.4,25.2,25.4,4784,0
+XOMAO.US,D,20251016,000000,25.35,25.35,25.12,25.29,3964,0
+XOMAO.US,D,20251017,000000,25.28,25.34,25.22,25.28,1942,0
+XOMAO.US,D,20251020,000000,25.33,25.47,25.29,25.47,5291,0
+XOMAO.US,D,20251021,000000,25.4,25.42,25.39,25.42,1600,0
+XOMAO.US,D,20251023,000000,25.46,25.55,25.45,25.51,3868,0
+XOMAO.US,D,20251024,000000,25.24,25.53,25.24,25.53,3204,0
+XOMAO.US,D,20251027,000000,25.4803,25.5,25.4,25.44,2206,0
+XOMAO.US,D,20251028,000000,25.42,25.55,25.3929,25.55,3391,0
+XOMAO.US,D,20251029,000000,25.46,25.48,25.37,25.44,1278,0
+XOMAO.US,D,20251030,000000,25.2701,25.4499,25.27,25.4499,2795,0
+XOMAO.US,D,20251031,000000,25.44,25.44,25.32,25.32,1815,0
+XOMAO.US,D,20251103,000000,25.36,25.39,25.32,25.3207,1695,0
+XOMAO.US,D,20251104,000000,25.2304,25.42,25.2,25.42,3963,0
+XOMAO.US,D,20251105,000000,25.23,25.41,25.22,25.41,1512,0
+XOMAO.US,D,20251106,000000,25.25,25.37,25.25,25.37,2165,0
+XOMAO.US,D,20251107,000000,25.26,25.36,25.26,25.36,1553,0
+XOMAO.US,D,20251110,000000,25.37,25.42,25.3677,25.42,1768,0
+XOMAO.US,D,20251111,000000,25.42,25.42,25.42,25.42,714,0
+XOMAO.US,D,20251112,000000,25.44,25.44,25.44,25.44,691,0
+XOMAO.US,D,20251113,000000,25.49,25.5,25.34,25.43,3408,0
+XOMAO.US,D,20251114,000000,25.39,25.51,25.39,25.51,472,0
+XOMAO.US,D,20251117,000000,25.4,25.5,25.3,25.38,6490,0
+XOMAO.US,D,20251118,000000,25.45,25.4599,25.36,25.4,1838,0
+XOMAO.US,D,20251119,000000,25.35,25.5,25.3301,25.47,1891,0
+XOMAO.US,D,20251120,000000,25.46,25.46,25.35,25.35,1274,0
+XOMAO.US,D,20251121,000000,25.4,25.44,25.28,25.41,2445,0
+XOMAO.US,D,20251124,000000,25.34,25.44,25.34,25.44,439,0
+XOMAO.US,D,20251125,000000,25.31,25.4,25.28,25.39,3618,0
+XOMAO.US,D,20251126,000000,25.4,25.47,25.39,25.4199,1435,0
+XOMAO.US,D,20251128,000000,25.48,25.48,25.47,25.47,325,0
+XOMAO.US,D,20251201,000000,25.3,25.45,25.3,25.45,1123,0
+XOMAO.US,D,20251202,000000,25.408,25.45,25.4,25.4373,2372,0
+XOMAO.US,D,20251203,000000,25.37,25.45,25.37,25.45,2725,0
+XOMAO.US,D,20251204,000000,25.45,25.45,24.86,25.23,161143,0
+XOMAO.US,D,20251205,000000,25.25,25.45,25.25,25.44,46564,0
+XOMAO.US,D,20251208,000000,25.45,25.58,25.44,25.54,5762,0
+XOMAO.US,D,20251209,000000,25.48,25.48,25.44,25.4544,1942,0
+XOMAO.US,D,20251210,000000,25.455,25.455,25.455,25.455,547,0
+XOMAO.US,D,20251211,000000,25.35,25.5099,25.35,25.49,7478,0
+XOMAO.US,D,20251212,000000,25.37,25.6258,25,25.52,30298,0
+XOMAO.US,D,20251215,000000,25.62,25.62,25.5,25.61,2288,0
+XOMAO.US,D,20251216,000000,25.48,25.548,25.4597,25.548,1843,0
+XOMAO.US,D,20251217,000000,25.36,25.56,25.36,25.56,1613,0
+XOMAO.US,D,20251218,000000,25.4,25.59,25.4,25.45,2268,0
+XOMAO.US,D,20251219,000000,25.59,25.59,25.46,25.59,2674,0
+XOMAO.US,D,20251222,000000,25.59,25.59,25.46,25.5431,1020,0
+XOMAO.US,D,20251223,000000,25.59,25.59,25.53,25.53,621,0
+XOMAO.US,D,20251224,000000,25.46,25.59,25.46,25.5275,759,0
+XOMAO.US,D,20251226,000000,25.59,25.59,25.5089,25.5089,235,0
+XOMAO.US,D,20251229,000000,25.4,25.59,25.4,25.52,3772,0
+XOMAO.US,D,20251230,000000,25.49,25.54,25.49,25.5399,1238,0
+XOMAO.US,D,20251231,000000,25.5,25.59,25.48,25.52,7453,0
+XOMAO.US,D,20260102,000000,25.15,25.2799,25.15,25.2799,9535,0
+XOMAO.US,D,20260105,000000,25.2,25.3599,25.1901,25.295,6668,0
+XOMAO.US,D,20260106,000000,25.35,25.355,25.23,25.355,3110,0
+XOMAO.US,D,20260107,000000,25.35,25.3554,25.35,25.35,5136,0
+XOMAO.US,D,20260108,000000,25.34,25.3401,25.335,25.335,1281,0
+XOMAO.US,D,20260109,000000,25.3408,25.36,25.3,25.336,4011,0
+XOMAO.US,D,20260112,000000,25.36,25.4268,25.3499,25.36,2306,0
+XOMAO.US,D,20260113,000000,25.377,25.398,25.29,25.29,1135,0
+XOMAO.US,D,20260114,000000,25.3,25.41,25.29,25.41,6056,0
+XOMAO.US,D,20260115,000000,25.39,25.39,25.3001,25.35,3824,0
+XOMAO.US,D,20260116,000000,25.329,25.33,25.32,25.32,1577,0
+XOMAO.US,D,20260120,000000,25.37,25.37,25.275,25.35,2470,0
+XOMAO.US,D,20260121,000000,25.35,25.4,25.33,25.4,3218,0
+XOMAO.US,D,20260122,000000,25.35,25.35,25.26,25.33,8704,0
+XOMAO.US,D,20260123,000000,25.27,25.37,25.27,25.3456,1296,0
+XOMAO.US,D,20260126,000000,25.3416,25.3416,25.33,25.3416,1628,0
+XOMAO.US,D,20260127,000000,25.4,25.4,25.3999,25.3999,2353,0
+XOMAO.US,D,20260128,000000,25.39,25.39,25.27,25.3005,2077,0
+XOMAO.US,D,20260129,000000,25.38,25.4,25.2601,25.4,2963,0
+XOMAO.US,D,20260130,000000,25.2737,25.387,25.2737,25.387,2557,0
+XOMAO.US,D,20260202,000000,25.3001,25.4565,25.3001,25.41,2516,0
+XOMAO.US,D,20260203,000000,25.4,25.45,25.31,25.31,1546,0
+XOMAO.US,D,20260204,000000,25.37,25.3701,25.37,25.3701,499,0
+XOMAO.US,D,20260205,000000,25.31,25.38,25.2,25.32,8107,0
+XOMAO.US,D,20260206,000000,25.3132,25.3132,25.2501,25.2501,3098,0
+XOMAO.US,D,20260209,000000,25.38,25.38,25.26,25.3,2093,0
+XOMAO.US,D,20260210,000000,25.3,25.32,25.28,25.28,1296,0
+XOMAO.US,D,20260211,000000,25.3,25.46,25.3,25.33,1534,0
+XOMAO.US,D,20260212,000000,25.31,25.46,25.3,25.31,2827,0
+XOMAO.US,D,20260213,000000,25.35,25.36,25.3099,25.36,1575,0
+XOMAO.US,D,20260217,000000,25.3599,25.3599,25.34,25.3599,1161,0
+XOMAO.US,D,20260218,000000,25.36,25.37,25.36,25.37,655,0
diff --git a/daily/us/nasdaq stocks/3/xpon.us.txt b/daily/us/nasdaq stocks/3/xpon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ccf1d662f88fd171bc3e1cc07d73a1d24153a12
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xpon.us.txt	
@@ -0,0 +1,974 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPON.US,D,20220401,000000,790,1129,726,793,105799,0
+XPON.US,D,20220404,000000,727,783,656.54,667,23063.79,0
+XPON.US,D,20220405,000000,656,656,596,613,7694.8,0
+XPON.US,D,20220406,000000,596,649.91,557,561,11472.46,0
+XPON.US,D,20220407,000000,566,591,523,531,7086.11,0
+XPON.US,D,20220408,000000,519,635,485,591,32947.16,0
+XPON.US,D,20220411,000000,576,579,511,512,5468.98,0
+XPON.US,D,20220412,000000,508,537,457,457,5010.55,0
+XPON.US,D,20220413,000000,467,539,440,476,15846.57,0
+XPON.US,D,20220414,000000,463,508,451,461,2648.93,0
+XPON.US,D,20220418,000000,455,505,441,492,2896.81,0
+XPON.US,D,20220419,000000,503,530,489,499,3457.94,0
+XPON.US,D,20220420,000000,496,533,479,498,3553.04,0
+XPON.US,D,20220421,000000,505,545,462,479,5267.9,0
+XPON.US,D,20220422,000000,483,492.29,406,415,2389.2,0
+XPON.US,D,20220425,000000,407,446,393.5,430,3052.18,0
+XPON.US,D,20220426,000000,427,427,377.2,383,2440.95,0
+XPON.US,D,20220427,000000,395,436,376.01,404,3599.45,0
+XPON.US,D,20220428,000000,456,469,330,368,56228.17,0
+XPON.US,D,20220429,000000,335,382,335,359,5496.51,0
+XPON.US,D,20220502,000000,350,352,331,336,2926.17,0
+XPON.US,D,20220503,000000,330,377,330,361,7592.75,0
+XPON.US,D,20220504,000000,374,409,358.5,385,7422.69,0
+XPON.US,D,20220505,000000,377,388,341,350,3051.51,0
+XPON.US,D,20220506,000000,342,392,341,384,3004.64,0
+XPON.US,D,20220509,000000,384,457,365.01,436,6365.28,0
+XPON.US,D,20220510,000000,415,471.61,391,400,11867.7,0
+XPON.US,D,20220511,000000,400,410,352.07,360.1,4102.81,0
+XPON.US,D,20220512,000000,360,374,343,357,2355.79,0
+XPON.US,D,20220513,000000,348,370.52,342,348,4652.38,0
+XPON.US,D,20220516,000000,341,341,310,315,1019.68,0
+XPON.US,D,20220517,000000,312,318,302,315,2019.94,0
+XPON.US,D,20220518,000000,312,320,308,318,948.11,0
+XPON.US,D,20220519,000000,331,345,307.91,340,3945.94,0
+XPON.US,D,20220520,000000,337,342,310,321,1690.11,0
+XPON.US,D,20220523,000000,315,333,302.01,321,561.2,0
+XPON.US,D,20220524,000000,314,321,286.5,290,1393.63,0
+XPON.US,D,20220525,000000,291,302.95,284,296,1160.94,0
+XPON.US,D,20220526,000000,309,322.38,293.13,310,965.65,0
+XPON.US,D,20220527,000000,310,334,303,334,2501.07,0
+XPON.US,D,20220531,000000,328,337,310,334,598.94,0
+XPON.US,D,20220601,000000,337,337,320,330,695.37,0
+XPON.US,D,20220602,000000,327,364,307,364,1276.68,0
+XPON.US,D,20220603,000000,355,360,335,343,196.57,0
+XPON.US,D,20220606,000000,351,368.5,336,354,518.22,0
+XPON.US,D,20220607,000000,351,352,331,348,1618.72,0
+XPON.US,D,20220608,000000,336,360,336,350,866.81,0
+XPON.US,D,20220609,000000,345,359.15,320,326,5353.35,0
+XPON.US,D,20220610,000000,322,327,304,320,1242.23,0
+XPON.US,D,20220613,000000,322,322,286,288,1432.73,0
+XPON.US,D,20220614,000000,290,297,245.5,255,1351.14,0
+XPON.US,D,20220615,000000,275,284.75,255,258,598.42,0
+XPON.US,D,20220616,000000,258,258,232,241,432.64,0
+XPON.US,D,20220617,000000,246,250,209,209,2044.89,0
+XPON.US,D,20220621,000000,220,234,220,220,1066.11,0
+XPON.US,D,20220622,000000,222,249,212.5,224,1724.79,0
+XPON.US,D,20220623,000000,236,254.46,228,228,1001.63,0
+XPON.US,D,20220624,000000,240,268.02,234,240,3998.34,0
+XPON.US,D,20220627,000000,238,255,232,241,380.07,0
+XPON.US,D,20220628,000000,242,250,226,229,298.31,0
+XPON.US,D,20220629,000000,231,234.5,221,225,389.61,0
+XPON.US,D,20220630,000000,223,244,214,216,1277.66,0
+XPON.US,D,20220701,000000,222,238.52,214,228,456.34,0
+XPON.US,D,20220705,000000,237,237.73,217,229,2970.4,0
+XPON.US,D,20220706,000000,223,228.04,214,220,700.08,0
+XPON.US,D,20220707,000000,230,233.99,220.39,227,469.1,0
+XPON.US,D,20220708,000000,227,244,219,240,622.05,0
+XPON.US,D,20220711,000000,240,242,224.56,226,442.01,0
+XPON.US,D,20220712,000000,230,232,223,223,294.44,0
+XPON.US,D,20220713,000000,223,244,210,222,2580.25,0
+XPON.US,D,20220714,000000,228,228,215,218,421.14,0
+XPON.US,D,20220715,000000,220,224,215,224,221.54,0
+XPON.US,D,20220718,000000,228,270,221,255,1290.87,0
+XPON.US,D,20220719,000000,257,298.27,257,293,1267.12,0
+XPON.US,D,20220720,000000,312,312,275,291,1013.65,0
+XPON.US,D,20220721,000000,296,340,281,336,1886.81,0
+XPON.US,D,20220722,000000,342,342,285,305,1059.3,0
+XPON.US,D,20220725,000000,302,319,288,305,1078.97,0
+XPON.US,D,20220726,000000,297.65,310,288,309,111.54,0
+XPON.US,D,20220727,000000,305.19,325,304.79,310,428.17,0
+XPON.US,D,20220728,000000,313,313,297,310,432.71,0
+XPON.US,D,20220729,000000,311,326,303,321,413.74,0
+XPON.US,D,20220801,000000,307.21,325,307.21,319,267.18,0
+XPON.US,D,20220802,000000,310,350,310,346,945.47,0
+XPON.US,D,20220803,000000,353,353,321,341,295.03,0
+XPON.US,D,20220804,000000,336,374.14,336,353,920.26,0
+XPON.US,D,20220805,000000,357.04,384,350,374,896.47,0
+XPON.US,D,20220808,000000,384,400,342.01,365,633.02,0
+XPON.US,D,20220809,000000,327,365,320,359,568.12,0
+XPON.US,D,20220810,000000,375,398,370.88,398,563.16,0
+XPON.US,D,20220811,000000,399,402,359,378,250.69,0
+XPON.US,D,20220812,000000,385,385.13,356.82,368,800.19,0
+XPON.US,D,20220815,000000,387,391.57,366.01,380,1219.82,0
+XPON.US,D,20220816,000000,385,394,374,390,1056.76,0
+XPON.US,D,20220817,000000,390,425,386,410,1006.82,0
+XPON.US,D,20220818,000000,414,414,380,381,366.38,0
+XPON.US,D,20220819,000000,380,402.99,358,370,384.54,0
+XPON.US,D,20220822,000000,386,390,366,372,547.52,0
+XPON.US,D,20220823,000000,363,388,363,375,434.27,0
+XPON.US,D,20220824,000000,380,382,365,372,505.39,0
+XPON.US,D,20220825,000000,379,386,314,327,1710.53,0
+XPON.US,D,20220826,000000,343,343,326,326,95.21,0
+XPON.US,D,20220829,000000,326,340,322,325,72,0
+XPON.US,D,20220830,000000,322,338,288,295,671.81,0
+XPON.US,D,20220831,000000,291,303,257.65,267,300.58,0
+XPON.US,D,20220901,000000,274,284,250,284,239.98,0
+XPON.US,D,20220902,000000,289,292,245,252,1436.02,0
+XPON.US,D,20220906,000000,246,262.18,228,233.83,265.14,0
+XPON.US,D,20220907,000000,240,261,240,257,479.68,0
+XPON.US,D,20220908,000000,250,257,241,247,167.25,0
+XPON.US,D,20220909,000000,260.44,261,244,255,183.59,0
+XPON.US,D,20220912,000000,260,260,242,248,282.19,0
+XPON.US,D,20220913,000000,248,252,240.38,251,262.76,0
+XPON.US,D,20220914,000000,247.01,255.02,242,253,287.37,0
+XPON.US,D,20220915,000000,250.95,265,250.95,261,313.03,0
+XPON.US,D,20220916,000000,260,263.58,236,250,804.97,0
+XPON.US,D,20220919,000000,239,257.35,230,243,782.6,0
+XPON.US,D,20220920,000000,256,256,220,235,1128.54,0
+XPON.US,D,20220921,000000,226,233,203,203,561.76,0
+XPON.US,D,20220922,000000,208,210.87,182.5,191,281.75,0
+XPON.US,D,20220923,000000,188,216,185,197.16,1143.26,0
+XPON.US,D,20220926,000000,192,213.99,192,202,251.34,0
+XPON.US,D,20220927,000000,206.5,234.99,200,210,247.73,0
+XPON.US,D,20220928,000000,214,223,197.11,219,570.83,0
+XPON.US,D,20220929,000000,222,222,203.01,207,51.34,0
+XPON.US,D,20220930,000000,200,210,195,195,59.37,0
+XPON.US,D,20221003,000000,198.54,220.88,198.54,207,275.13,0
+XPON.US,D,20221004,000000,207,213.5,194.5,207,328.14,0
+XPON.US,D,20221005,000000,206.02,220,205,210,191.02,0
+XPON.US,D,20221006,000000,206.5,207.9,200,202,116.19,0
+XPON.US,D,20221007,000000,210.5,210.5,195,195,223.14,0
+XPON.US,D,20221010,000000,190.5,218.99,188,214,357.64,0
+XPON.US,D,20221011,000000,215,215,195,208,153.85,0
+XPON.US,D,20221012,000000,196.01,213,196.01,205,126.6,0
+XPON.US,D,20221013,000000,208.68,208.68,195,196,63.56,0
+XPON.US,D,20221014,000000,206.59,206.59,199,199,56.04,0
+XPON.US,D,20221017,000000,201.5,204.99,191,191,315.34,0
+XPON.US,D,20221018,000000,208,208,194,194,210.74,0
+XPON.US,D,20221019,000000,192.27,198.99,189,192,107.86,0
+XPON.US,D,20221020,000000,187,195,174,180,481.88,0
+XPON.US,D,20221021,000000,176.5,196,174,182,769.42,0
+XPON.US,D,20221024,000000,181,186,174.8,186,63.36,0
+XPON.US,D,20221025,000000,185,198,183.93,198,67.03,0
+XPON.US,D,20221026,000000,163,199,163,199,79.87,0
+XPON.US,D,20221027,000000,177.01,199,177.01,195,21.89,0
+XPON.US,D,20221028,000000,190,196,180,193,127.32,0
+XPON.US,D,20221031,000000,187,197.62,186,187,82.18,0
+XPON.US,D,20221101,000000,189,198,181,194,52.81,0
+XPON.US,D,20221102,000000,183,193,178,181,129.05,0
+XPON.US,D,20221103,000000,181,189,178,180,68.28,0
+XPON.US,D,20221104,000000,180,183.54,165,169.05,464.11,0
+XPON.US,D,20221107,000000,174.99,174.99,168,168,67.72,0
+XPON.US,D,20221108,000000,173,179,165,174.5,95.37,0
+XPON.US,D,20221109,000000,169,178,135,150,393.75,0
+XPON.US,D,20221110,000000,154,154,121.45,137,681.61,0
+XPON.US,D,20221111,000000,135,148,130,141,393.58,0
+XPON.US,D,20221114,000000,143,145.5,130,130.5,241.82,0
+XPON.US,D,20221115,000000,126,139,122,124,248.05,0
+XPON.US,D,20221116,000000,122,126.9,120,120,217.42,0
+XPON.US,D,20221117,000000,121,126,120,126,200.29,0
+XPON.US,D,20221118,000000,120,124,112,114,465.98,0
+XPON.US,D,20221121,000000,120.01,121.5,115,115,79.88,0
+XPON.US,D,20221122,000000,115,119.3,108,110,244.48,0
+XPON.US,D,20221123,000000,105,118,105,108.01,370.48,0
+XPON.US,D,20221125,000000,110,175,110,147,13755.82,0
+XPON.US,D,20221128,000000,133,140,118.3,132,1328.51,0
+XPON.US,D,20221129,000000,118,126,112,119,605.66,0
+XPON.US,D,20221130,000000,117.99,134,112,128,270.87,0
+XPON.US,D,20221201,000000,133.99,133.99,122,122,127.53,0
+XPON.US,D,20221202,000000,115,133,115,128.54,541.13,0
+XPON.US,D,20221205,000000,130,130,120,127,181.07,0
+XPON.US,D,20221206,000000,131,131,112,113,267.57,0
+XPON.US,D,20221207,000000,115,115,111,115,138.67,0
+XPON.US,D,20221208,000000,115,120,111.27,118,267.54,0
+XPON.US,D,20221209,000000,111,119.13,110,115,195.35,0
+XPON.US,D,20221212,000000,117,117,110,117,166.84,0
+XPON.US,D,20221213,000000,113,120,113,117.5,139.52,0
+XPON.US,D,20221214,000000,114,119,111,119,58.88,0
+XPON.US,D,20221215,000000,115.01,118,110,115,172.66,0
+XPON.US,D,20221216,000000,117,117,104,109,145.18,0
+XPON.US,D,20221219,000000,108,113,93.135,100,354.2,0
+XPON.US,D,20221220,000000,100,101.5,95.01,99.26,164.4,0
+XPON.US,D,20221221,000000,100,105.5,90,97,421.99,0
+XPON.US,D,20221222,000000,97,100,90,98.25,41210.7,0
+XPON.US,D,20221223,000000,299,374,213,235,490542.2,0
+XPON.US,D,20221227,000000,223,250,200,210,21634.54,0
+XPON.US,D,20221228,000000,218,237.99,206,214,8042.95,0
+XPON.US,D,20221229,000000,217,282,210,247,16698.67,0
+XPON.US,D,20221230,000000,270,270,213,230,6790.68,0
+XPON.US,D,20230103,000000,228,250,210,212,5197.57,0
+XPON.US,D,20230104,000000,211,211,175,184,3711.64,0
+XPON.US,D,20230105,000000,177,180.65,157,168,2095.57,0
+XPON.US,D,20230106,000000,155,160,142,155,1794.97,0
+XPON.US,D,20230109,000000,151,160,136,143,1349.55,0
+XPON.US,D,20230110,000000,147,152.5,143,148,740.53,0
+XPON.US,D,20230111,000000,146,173,138.51,158,15313.67,0
+XPON.US,D,20230112,000000,198,396,190,250,335211.54,0
+XPON.US,D,20230113,000000,219,270,205,214,14878.21,0
+XPON.US,D,20230117,000000,200,218,200,202.5,3985.99,0
+XPON.US,D,20230118,000000,203,220,200,206,2747.7,0
+XPON.US,D,20230119,000000,207,207.99,190,201,1559.34,0
+XPON.US,D,20230120,000000,204,204,185,193,1388.33,0
+XPON.US,D,20230123,000000,193.5,199,187,197,687.82,0
+XPON.US,D,20230124,000000,196,200.01,191,195,597.51,0
+XPON.US,D,20230125,000000,189,190,179,182,681.36,0
+XPON.US,D,20230126,000000,195,195,182.01,185,560.94,0
+XPON.US,D,20230127,000000,188,195,180,189,592.56,0
+XPON.US,D,20230130,000000,194,255,178,221,6387.04,0
+XPON.US,D,20230131,000000,229,229,203.5,218,1799.11,0
+XPON.US,D,20230201,000000,216,222,201.15,210,393.19,0
+XPON.US,D,20230202,000000,221,221.98,208,215,606.47,0
+XPON.US,D,20230203,000000,221,221,200,203,804.89,0
+XPON.US,D,20230206,000000,200,210,192,200.01,512.24,0
+XPON.US,D,20230207,000000,209,209,190,194,455.96,0
+XPON.US,D,20230208,000000,190,201,190,200.42,219.33,0
+XPON.US,D,20230209,000000,202,210,196,199.36,33991.71,0
+XPON.US,D,20230210,000000,270,375,235,308,607808.67,0
+XPON.US,D,20230213,000000,346,407,321,372,174632.49,0
+XPON.US,D,20230214,000000,350,444,331,417,63175.38,0
+XPON.US,D,20230215,000000,446,500,355,369,64628.63,0
+XPON.US,D,20230216,000000,345,361,318,349,7826.1,0
+XPON.US,D,20230217,000000,349,362,340,354,4043.32,0
+XPON.US,D,20230221,000000,349,349,284,288,5224.69,0
+XPON.US,D,20230222,000000,308,308,270,276,2212.7,0
+XPON.US,D,20230223,000000,275,425,251,393,16732.25,0
+XPON.US,D,20230224,000000,386,475,361,377,18489.38,0
+XPON.US,D,20230227,000000,376,424,376,400,4155.09,0
+XPON.US,D,20230228,000000,393,451,389,447,6045.01,0
+XPON.US,D,20230301,000000,451,525,426,509,7750.94,0
+XPON.US,D,20230302,000000,486,511,455,469,4358.53,0
+XPON.US,D,20230303,000000,497,497,450,475,2818.88,0
+XPON.US,D,20230306,000000,475,488.99,451,486,2323.54,0
+XPON.US,D,20230307,000000,474,540,467,533,3198.46,0
+XPON.US,D,20230308,000000,531,626,528,626,6944.54,0
+XPON.US,D,20230309,000000,626,630,559,561,3001.51,0
+XPON.US,D,20230310,000000,569,576,515,576,2817.75,0
+XPON.US,D,20230313,000000,564,648,524,608,4582.7,0
+XPON.US,D,20230314,000000,609,715,590,671,9433,0
+XPON.US,D,20230315,000000,679,679,616,658,5774.55,0
+XPON.US,D,20230316,000000,639,647.99,575,583,2628.67,0
+XPON.US,D,20230317,000000,583,648,566,619,2630.55,0
+XPON.US,D,20230320,000000,619,624.99,583,615,1199.41,0
+XPON.US,D,20230321,000000,613,634.99,585,605,2240.83,0
+XPON.US,D,20230322,000000,604,617.99,587.04,595,1605.02,0
+XPON.US,D,20230323,000000,592,613.99,545.56,553,2304.97,0
+XPON.US,D,20230324,000000,542,571,526,569,971.38,0
+XPON.US,D,20230327,000000,567,580,547,574,806.44,0
+XPON.US,D,20230328,000000,561,615,561,580,1177.79,0
+XPON.US,D,20230329,000000,570,576,540,562,1156.89,0
+XPON.US,D,20230330,000000,566,600,552.01,598,1524.89,0
+XPON.US,D,20230331,000000,550,574,452,484,2873.04,0
+XPON.US,D,20230403,000000,489,526.89,485.89,503,882.39,0
+XPON.US,D,20230404,000000,496,520,481,507,1548.23,0
+XPON.US,D,20230405,000000,497,513.99,476,498,582.14,0
+XPON.US,D,20230406,000000,488,503.99,475,500,297.25,0
+XPON.US,D,20230410,000000,496,500,482.4,498,217.9,0
+XPON.US,D,20230411,000000,501,507,480.33,503,442.25,0
+XPON.US,D,20230412,000000,497,514,490,497,1347.15,0
+XPON.US,D,20230413,000000,488,497,454,472,594.98,0
+XPON.US,D,20230414,000000,472,479,442,462,586.86,0
+XPON.US,D,20230417,000000,451,460,440,448.5,358.37,0
+XPON.US,D,20230418,000000,446,479,441.33,479,395.55,0
+XPON.US,D,20230419,000000,467,479.99,444,464,536.04,0
+XPON.US,D,20230420,000000,461,469.99,445,462,420.12,0
+XPON.US,D,20230421,000000,462,473.55,457.15,472.5,167.24,0
+XPON.US,D,20230424,000000,458,513.99,458,499,1127.2,0
+XPON.US,D,20230425,000000,505,505,487,497,261.39,0
+XPON.US,D,20230426,000000,502,504.99,492,504,253.27,0
+XPON.US,D,20230427,000000,505,522,491,503,331.8,0
+XPON.US,D,20230428,000000,503,509.99,461,480,376.28,0
+XPON.US,D,20230501,000000,495,503.03,475,488,264.6,0
+XPON.US,D,20230502,000000,498,518.99,479,511,887.47,0
+XPON.US,D,20230503,000000,520,570,515,536,965.11,0
+XPON.US,D,20230504,000000,512,571,500,561,765.64,0
+XPON.US,D,20230505,000000,583,589,552,560,689.24,0
+XPON.US,D,20230508,000000,558,576,550.01,562,353.33,0
+XPON.US,D,20230509,000000,585,618,575,605,791.59,0
+XPON.US,D,20230510,000000,610,620,597,613,444.77,0
+XPON.US,D,20230511,000000,620,620,602,618,348.04,0
+XPON.US,D,20230512,000000,599,609,517,538,766.77,0
+XPON.US,D,20230515,000000,530,556.95,513.75,516,214.28,0
+XPON.US,D,20230516,000000,527,536,494,499,327.48,0
+XPON.US,D,20230517,000000,469,508,469,492,565.41,0
+XPON.US,D,20230518,000000,497,508,461,474,567.2,0
+XPON.US,D,20230519,000000,503,503,439.5,460,1019.62,0
+XPON.US,D,20230522,000000,460,465,415,421,1314.38,0
+XPON.US,D,20230523,000000,426,426,390,400,1217.92,0
+XPON.US,D,20230524,000000,455,455,420,431,903.74,0
+XPON.US,D,20230525,000000,427,427,409.15,419,189.94,0
+XPON.US,D,20230526,000000,418,447,406,436,360.41,0
+XPON.US,D,20230530,000000,421,450,417.01,446,169.29,0
+XPON.US,D,20230531,000000,441,463,434.01,457,87.32,0
+XPON.US,D,20230601,000000,463,463,443.32,458,84.22,0
+XPON.US,D,20230602,000000,449,462,430,439,303.03,0
+XPON.US,D,20230605,000000,437,447.2,396,400,715.77,0
+XPON.US,D,20230606,000000,398,436.99,398,430,127.67,0
+XPON.US,D,20230607,000000,430,430,416,421,59.73,0
+XPON.US,D,20230608,000000,430,430,411,420,178.26,0
+XPON.US,D,20230609,000000,412,429.99,400,408,451.51,0
+XPON.US,D,20230612,000000,429,429.99,410,427,93.42,0
+XPON.US,D,20230613,000000,426,479,419,463,303.71,0
+XPON.US,D,20230614,000000,468,486,441,465,223.28,0
+XPON.US,D,20230615,000000,477.9,499,461.88,497,405.53,0
+XPON.US,D,20230616,000000,496,518,468,472,432.51,0
+XPON.US,D,20230620,000000,492,492,455,478,581.85,0
+XPON.US,D,20230621,000000,484,496,430,451,288.51,0
+XPON.US,D,20230622,000000,451,465,443.26,457,40.82,0
+XPON.US,D,20230623,000000,459,492,455,492,302,0
+XPON.US,D,20230626,000000,515,520,464.61,476,847.61,0
+XPON.US,D,20230627,000000,471.5,495,462.01,495,240.66,0
+XPON.US,D,20230628,000000,483,519,467,509,978.38,0
+XPON.US,D,20230629,000000,513,519.99,495,508,282.56,0
+XPON.US,D,20230630,000000,510,510,495,497,162.27,0
+XPON.US,D,20230703,000000,498,523.85,479,517,280.31,0
+XPON.US,D,20230705,000000,517,550,503.39,550,272.51,0
+XPON.US,D,20230706,000000,555,555,491,522,1247.21,0
+XPON.US,D,20230707,000000,525,548,497,506,845.62,0
+XPON.US,D,20230710,000000,515,527,491,497,569.26,0
+XPON.US,D,20230711,000000,507,518,472,489,384.53,0
+XPON.US,D,20230712,000000,475,517,474,498,470.42,0
+XPON.US,D,20230713,000000,498,513,470,481,579.26,0
+XPON.US,D,20230714,000000,484,502,465,478,323.2,0
+XPON.US,D,20230717,000000,484,501,478.5,490,221.2,0
+XPON.US,D,20230718,000000,481,505,481,502,193.82,0
+XPON.US,D,20230719,000000,492,500,475.01,480,179.29,0
+XPON.US,D,20230720,000000,487.99,492.58,478.01,488,316.8,0
+XPON.US,D,20230721,000000,493,498,482,490,95.55,0
+XPON.US,D,20230724,000000,498,498,479.1,496,2550.86,0
+XPON.US,D,20230725,000000,528,548,480,525,2514.31,0
+XPON.US,D,20230726,000000,511,519,488,505,308.05,0
+XPON.US,D,20230727,000000,511,515,490,513,283.6,0
+XPON.US,D,20230728,000000,510,549,501,539,298.18,0
+XPON.US,D,20230731,000000,540,551,526,543,258.34,0
+XPON.US,D,20230801,000000,529,540,519,527,313.45,0
+XPON.US,D,20230802,000000,534,534,515,527,84.76,0
+XPON.US,D,20230803,000000,526,526,512,512,175.24,0
+XPON.US,D,20230804,000000,517,529,505,518,180.11,0
+XPON.US,D,20230807,000000,522,527,505.01,527,230.09,0
+XPON.US,D,20230808,000000,520,527,510,516,145.09,0
+XPON.US,D,20230809,000000,526,526.99,512,518,125.63,0
+XPON.US,D,20230810,000000,528,528,510.5,520,122.99,0
+XPON.US,D,20230811,000000,511,525,491,508,394.76,0
+XPON.US,D,20230814,000000,499,529,492.01,501,110.04,0
+XPON.US,D,20230815,000000,511,518,494,494,90.73,0
+XPON.US,D,20230816,000000,491,527,491,502,214.57,0
+XPON.US,D,20230817,000000,496,519,491,492,100.95,0
+XPON.US,D,20230818,000000,515,515,465.38,502,342.3,0
+XPON.US,D,20230821,000000,506,515,471,512,313.78,0
+XPON.US,D,20230822,000000,504.77,511,498.5,504,106.97,0
+XPON.US,D,20230823,000000,514,514,486,492,135.12,0
+XPON.US,D,20230824,000000,502.96,504,492,497,68.75,0
+XPON.US,D,20230825,000000,491,515,491,510,170.78,0
+XPON.US,D,20230828,000000,508,514.99,463,471,485.05,0
+XPON.US,D,20230829,000000,480,488.3,477,477,73.42,0
+XPON.US,D,20230830,000000,485.87,492,475,483,114.43,0
+XPON.US,D,20230831,000000,480,492,480,492,62.82,0
+XPON.US,D,20230901,000000,484.59,496.99,481,486,25.19,0
+XPON.US,D,20230905,000000,474.5,485,466,472,109.06,0
+XPON.US,D,20230906,000000,478,495.53,457.01,465,125.8,0
+XPON.US,D,20230907,000000,489,489,460.5,486,93.01,0
+XPON.US,D,20230908,000000,477,481.73,457,468,67.37,0
+XPON.US,D,20230911,000000,477,478,451.01,476,123.89,0
+XPON.US,D,20230912,000000,465,481.96,423,432,300.64,0
+XPON.US,D,20230913,000000,444,464.99,432.01,451,119.78,0
+XPON.US,D,20230914,000000,463.24,473,443.01,473,171.26,0
+XPON.US,D,20230915,000000,464,475,450,450,200.42,0
+XPON.US,D,20230918,000000,460,467,452.13,458,34.26,0
+XPON.US,D,20230919,000000,461,475,440,474,208.33,0
+XPON.US,D,20230920,000000,472.21,472.21,450,453,33.93,0
+XPON.US,D,20230921,000000,447,474,430,441,322.96,0
+XPON.US,D,20230922,000000,443,445.83,405,410,281.9,0
+XPON.US,D,20230925,000000,413.5,418,396,396,135.79,0
+XPON.US,D,20230926,000000,415,415,381.14,397,255.23,0
+XPON.US,D,20230927,000000,408.85,420.55,385,386,231.54,0
+XPON.US,D,20230928,000000,390,409.5,390,401,331.66,0
+XPON.US,D,20230929,000000,412,453.44,400,411,657.62,0
+XPON.US,D,20231002,000000,425.5,470,411.02,455,407.44,0
+XPON.US,D,20231003,000000,455,473,425,459,212.13,0
+XPON.US,D,20231004,000000,475,482,468,474,229.2,0
+XPON.US,D,20231005,000000,467,482,467,470,678.35,0
+XPON.US,D,20231006,000000,470,485,470,474.99,137.05,0
+XPON.US,D,20231009,000000,480,480,450,478,125.93,0
+XPON.US,D,20231010,000000,471,482,461.01,479,61.5,0
+XPON.US,D,20231011,000000,468,482,452,475,172.24,0
+XPON.US,D,20231012,000000,485,519,440,457,938.3,0
+XPON.US,D,20231013,000000,465,477,448.01,460,103.76,0
+XPON.US,D,20231016,000000,461.01,477,461,462,289.17,0
+XPON.US,D,20231017,000000,461,474.99,441,441,173.78,0
+XPON.US,D,20231018,000000,442,475,442,468,119.08,0
+XPON.US,D,20231019,000000,452,471,452,466,36.88,0
+XPON.US,D,20231020,000000,459,470.5,457.25,470.5,38.11,0
+XPON.US,D,20231023,000000,455,469.99,440,469.99,166.74,0
+XPON.US,D,20231024,000000,456,468,450,450,69.56,0
+XPON.US,D,20231025,000000,451,470,445,453.21,65.9,0
+XPON.US,D,20231026,000000,444.01,453,440,452.99,124.67,0
+XPON.US,D,20231027,000000,450,455.5,413.6,430,50.42,0
+XPON.US,D,20231030,000000,401,423.63,393.01,393.6,616.8,0
+XPON.US,D,20231031,000000,418,433.37,404,406,182.48,0
+XPON.US,D,20231101,000000,401,411,395,401,128.98,0
+XPON.US,D,20231102,000000,401,430.99,400,429,119.08,0
+XPON.US,D,20231103,000000,437,464,422,435,58.42,0
+XPON.US,D,20231106,000000,442.5,464.03,429.43,439,214.67,0
+XPON.US,D,20231107,000000,451.5,458.75,435,435,17.16,0
+XPON.US,D,20231108,000000,439.26,442,429,435,79.18,0
+XPON.US,D,20231109,000000,449,459,419,450,72.39,0
+XPON.US,D,20231110,000000,453.69,459,410.01,435.5,190,0
+XPON.US,D,20231113,000000,418,427,410,412.01,67.68,0
+XPON.US,D,20231114,000000,412,423,394.5,409,330.58,0
+XPON.US,D,20231115,000000,410,427.05,401,415,79.06,0
+XPON.US,D,20231116,000000,401,410.5,376,390,492.42,0
+XPON.US,D,20231117,000000,390,415,390,410.01,102.42,0
+XPON.US,D,20231120,000000,415,425,393.53,420.32,346.87,0
+XPON.US,D,20231121,000000,407.96,424,404.18,407,54.61,0
+XPON.US,D,20231122,000000,405,420,405,414.05,52.15,0
+XPON.US,D,20231124,000000,405,425,401,403,67.76,0
+XPON.US,D,20231127,000000,415,419.28,409.68,415,176.83,0
+XPON.US,D,20231128,000000,427,465,415,417,958.44,0
+XPON.US,D,20231129,000000,420,436.83,415,420,150.93,0
+XPON.US,D,20231130,000000,430,458,430,458,209.76,0
+XPON.US,D,20231201,000000,464,556,437.07,549,880.63,0
+XPON.US,D,20231204,000000,549,590,535,556.01,882.87,0
+XPON.US,D,20231205,000000,558,624,540.32,616.08,797.07,0
+XPON.US,D,20231206,000000,616,639,600,620,416.88,0
+XPON.US,D,20231207,000000,625,626,487,555,665.27,0
+XPON.US,D,20231208,000000,564,595.19,552.05,565.5,297.18,0
+XPON.US,D,20231211,000000,566,578.99,481,511.5,553.61,0
+XPON.US,D,20231212,000000,508,552,483,504,470.07,0
+XPON.US,D,20231213,000000,524,524,480,481,258.79,0
+XPON.US,D,20231214,000000,481,510.12,468,468,236.92,0
+XPON.US,D,20231215,000000,468,498.99,450,463,117.03,0
+XPON.US,D,20231218,000000,451,478,445,445,816.35,0
+XPON.US,D,20231219,000000,455,486,455,464,375.53,0
+XPON.US,D,20231220,000000,472,472,451,455,157.13,0
+XPON.US,D,20231221,000000,460,472,456.5,460,212.62,0
+XPON.US,D,20231222,000000,495.25,495.25,470,490,86.68,0
+XPON.US,D,20231226,000000,485,498,485,490,177.88,0
+XPON.US,D,20231227,000000,498,550,486,545,296,0
+XPON.US,D,20231228,000000,542.88,548,528.1,533,112.73,0
+XPON.US,D,20231229,000000,541,568,512,539,247.95,0
+XPON.US,D,20240102,000000,517,543.99,486,501,242.47,0
+XPON.US,D,20240103,000000,500,516.5,474,509,555.04,0
+XPON.US,D,20240104,000000,500,530,500,521,247.64,0
+XPON.US,D,20240105,000000,529,535.47,503,517,232.79,0
+XPON.US,D,20240108,000000,529,529,500.7,509,119.4,0
+XPON.US,D,20240109,000000,523,524.25,506.84,520,116.42,0
+XPON.US,D,20240110,000000,518,524,501,514,304.79,0
+XPON.US,D,20240111,000000,514,514,497,505,133.62,0
+XPON.US,D,20240112,000000,510,510,498,498,72.17,0
+XPON.US,D,20240116,000000,505,505,452,454,782.84,0
+XPON.US,D,20240117,000000,455,473.47,445,450,408.04,0
+XPON.US,D,20240118,000000,460,475,441,453,288.82,0
+XPON.US,D,20240119,000000,450,460,445,454,264.36,0
+XPON.US,D,20240122,000000,452,452,420.01,437,319.79,0
+XPON.US,D,20240123,000000,442,442,423,423,196.04,0
+XPON.US,D,20240124,000000,420,433,420,422.03,141.93,0
+XPON.US,D,20240125,000000,420,435,420,432,84.21,0
+XPON.US,D,20240126,000000,424,441,424,431,49.37,0
+XPON.US,D,20240129,000000,442,442,420.01,435,23.48,0
+XPON.US,D,20240130,000000,447,447,440,440,45.64,0
+XPON.US,D,20240131,000000,424,438.96,424,431,34.89,0
+XPON.US,D,20240201,000000,429,446,425,425,256.91,0
+XPON.US,D,20240202,000000,422,442,422,440,86.92,0
+XPON.US,D,20240205,000000,442,442,404,418,197.2,0
+XPON.US,D,20240206,000000,424,473,405,413,375.12,0
+XPON.US,D,20240207,000000,425.5,425.5,403.01,410.5,32.62,0
+XPON.US,D,20240208,000000,428.5,443,411,426,45.23,0
+XPON.US,D,20240209,000000,448,448,410,442,96.65,0
+XPON.US,D,20240212,000000,430.01,439,416.63,424,57.75,0
+XPON.US,D,20240213,000000,416,438,410,419.01,99.75,0
+XPON.US,D,20240214,000000,425,425.01,410,420,104.71,0
+XPON.US,D,20240215,000000,429,429,414,422,111.85,0
+XPON.US,D,20240216,000000,421,427,412,421,128.04,0
+XPON.US,D,20240220,000000,413,423.99,401,411,181.92,0
+XPON.US,D,20240221,000000,411,424.19,394.16,423.45,111.3,0
+XPON.US,D,20240222,000000,415,415,386,395,239.6,0
+XPON.US,D,20240223,000000,388,395.5,381,392,146.75,0
+XPON.US,D,20240226,000000,398,400,389,389,59.51,0
+XPON.US,D,20240227,000000,395,400,384,395,77.42,0
+XPON.US,D,20240228,000000,395,408,395,395.01,51.63,0
+XPON.US,D,20240229,000000,418,418,395,406.53,45.8,0
+XPON.US,D,20240301,000000,398,406.5,373,386,310.29,0
+XPON.US,D,20240304,000000,375,390,310,326,629.61,0
+XPON.US,D,20240305,000000,341.99,389,325.27,353,461.54,0
+XPON.US,D,20240306,000000,379,389,333,341,456.85,0
+XPON.US,D,20240307,000000,361,382.35,346,360.37,86.66,0
+XPON.US,D,20240308,000000,357,368.95,346.49,349,152.15,0
+XPON.US,D,20240311,000000,349,359.22,345,345,21.66,0
+XPON.US,D,20240312,000000,356,368.19,325,335,274,0
+XPON.US,D,20240313,000000,345,353.6,322,322,170.43,0
+XPON.US,D,20240314,000000,329,345.61,326,326,97.89,0
+XPON.US,D,20240315,000000,342,349,320.92,331,119.7,0
+XPON.US,D,20240318,000000,322,341.13,320,321,283.72,0
+XPON.US,D,20240319,000000,320,333.73,310,312,82.7,0
+XPON.US,D,20240320,000000,313,327.99,313,327.99,27.76,0
+XPON.US,D,20240321,000000,334,340,304,334,74.49,0
+XPON.US,D,20240322,000000,333,341.55,322,328,66.29,0
+XPON.US,D,20240325,000000,330,344.55,315,315,84.25,0
+XPON.US,D,20240326,000000,313,336,303,334,132.23,0
+XPON.US,D,20240327,000000,329,336.99,307,312,58.32,0
+XPON.US,D,20240328,000000,313,337.5,306,312,476.17,0
+XPON.US,D,20240401,000000,298,298.99,254.01,257,1058.5,0
+XPON.US,D,20240402,000000,258,284.54,233,248,308.69,0
+XPON.US,D,20240403,000000,249,252.15,221.17,232.99,650.01,0
+XPON.US,D,20240404,000000,234,246.18,213,228,297.33,0
+XPON.US,D,20240405,000000,210,228,210,225,83.08,0
+XPON.US,D,20240408,000000,222,225,205,213,194.99,0
+XPON.US,D,20240409,000000,205,228.54,205,212,206.75,0
+XPON.US,D,20240410,000000,212.9,215,200,202,150.56,0
+XPON.US,D,20240411,000000,200,210.98,197,209,120.27,0
+XPON.US,D,20240412,000000,217.5,227,186,191.5,585.5,0
+XPON.US,D,20240415,000000,196,196,184,186,241.95,0
+XPON.US,D,20240416,000000,186,188,179,184.99,141.56,0
+XPON.US,D,20240417,000000,194,200,186,193,39.26,0
+XPON.US,D,20240418,000000,225,349,211,315,166326.57,0
+XPON.US,D,20240419,000000,292,318,242.01,253,8150.8,0
+XPON.US,D,20240422,000000,241,249,214,230.5,2939.5,0
+XPON.US,D,20240423,000000,245,249,196,221,1862.02,0
+XPON.US,D,20240424,000000,220,220,196,213,1307.07,0
+XPON.US,D,20240425,000000,208,233,208,233,351.26,0
+XPON.US,D,20240426,000000,227,236,215.02,228,563.46,0
+XPON.US,D,20240429,000000,235,235,207.89,220,436.76,0
+XPON.US,D,20240430,000000,218,235,206.39,220,264.12,0
+XPON.US,D,20240501,000000,220,227.82,210,221.99,405.9,0
+XPON.US,D,20240502,000000,223,230,197,209,758.36,0
+XPON.US,D,20240503,000000,217,217,198,210,338.11,0
+XPON.US,D,20240506,000000,210,213.16,183,188,1412.75,0
+XPON.US,D,20240507,000000,199,206,182,201,366.72,0
+XPON.US,D,20240508,000000,203,208,199,200,415.01,0
+XPON.US,D,20240509,000000,199,207,197,199,98.83,0
+XPON.US,D,20240510,000000,204,207,189,200,303.45,0
+XPON.US,D,20240513,000000,208,210,195,206,777.83,0
+XPON.US,D,20240514,000000,200,204.66,196,200,462.28,0
+XPON.US,D,20240515,000000,207,209.94,192.32,200,810.65,0
+XPON.US,D,20240516,000000,198,223,196.01,210,2889.61,0
+XPON.US,D,20240517,000000,195,210.99,195,208,447.59,0
+XPON.US,D,20240520,000000,208,208,184,187,982.8,0
+XPON.US,D,20240521,000000,186,190,161,161,575.55,0
+XPON.US,D,20240522,000000,158,191.26,154,174,398.04,0
+XPON.US,D,20240523,000000,194.28,194.28,170,174,159.78,0
+XPON.US,D,20240524,000000,165,191,155.5,174,1053.35,0
+XPON.US,D,20240528,000000,182.23,191,165.64,171,271.08,0
+XPON.US,D,20240529,000000,162,189.99,162,178,149.34,0
+XPON.US,D,20240530,000000,171,181.75,165,168,175.6,0
+XPON.US,D,20240531,000000,174,190,165,176,244.58,0
+XPON.US,D,20240603,000000,170.01,178.1,160,176,120.53,0
+XPON.US,D,20240604,000000,169,175,164,170,210.16,0
+XPON.US,D,20240605,000000,161,170,150,155,496.92,0
+XPON.US,D,20240606,000000,164,164,149,151,263.32,0
+XPON.US,D,20240607,000000,151,154.32,115,136,1592.72,0
+XPON.US,D,20240610,000000,133,145,127,130,250.39,0
+XPON.US,D,20240611,000000,125.73,139,120,129,406.01,0
+XPON.US,D,20240612,000000,129,135,109,122.54,701.95,0
+XPON.US,D,20240613,000000,121,130,111,124,557.52,0
+XPON.US,D,20240614,000000,120.5,125,117,118.5,267.31,0
+XPON.US,D,20240617,000000,118,121.5,112,112,595.01,0
+XPON.US,D,20240618,000000,120,120.37,110,115,278.3,0
+XPON.US,D,20240620,000000,112,121.41,102,107,1238.25,0
+XPON.US,D,20240621,000000,108,113,102,103,621.86,0
+XPON.US,D,20240624,000000,103,113,103,108,324.86,0
+XPON.US,D,20240625,000000,107,119,103,105,240.99,0
+XPON.US,D,20240626,000000,103.05,107,101,102,181.89,0
+XPON.US,D,20240627,000000,102.02,106,101,105,302.02,0
+XPON.US,D,20240628,000000,102,106,100,100,270.25,0
+XPON.US,D,20240701,000000,103.01,115,100,104,618.54,0
+XPON.US,D,20240702,000000,107,107,95,96,1918.22,0
+XPON.US,D,20240703,000000,99,99,96,97,223.67,0
+XPON.US,D,20240705,000000,100,100,95.0201,96.9349,333.8,0
+XPON.US,D,20240708,000000,105.45,105.45,92.3,93.1,422.04,0
+XPON.US,D,20240709,000000,97.75,104.87,90.01,90.99,932.46,0
+XPON.US,D,20240710,000000,91.5001,92,88.08,91,502.03,0
+XPON.US,D,20240711,000000,91,96.99,89.01,91.6,685.55,0
+XPON.US,D,20240712,000000,90.01,96.47,88.1,91,743.42,0
+XPON.US,D,20240715,000000,92,97,88,89.5,535.58,0
+XPON.US,D,20240716,000000,89.5,93.79,87.1,90.51,322.15,0
+XPON.US,D,20240717,000000,90.16,93.8,90.16,91,103.87,0
+XPON.US,D,20240718,000000,92,92,83.16,85.2,549.78,0
+XPON.US,D,20240719,000000,87,90.79,85,90.01,722.43,0
+XPON.US,D,20240722,000000,90.82,95,89,92.12,536.64,0
+XPON.US,D,20240723,000000,90,94,90,92,2050.59,0
+XPON.US,D,20240724,000000,97,120,95,104,5164.96,0
+XPON.US,D,20240725,000000,101,115.68,47,55.13,12933.98,0
+XPON.US,D,20240726,000000,59.74,60,47,48.1,3365.65,0
+XPON.US,D,20240729,000000,48.2,49.45,40,43.8,2328.91,0
+XPON.US,D,20240730,000000,43,48.39,41.51,46.16,847.63,0
+XPON.US,D,20240731,000000,43,50.12,43,47.31,911.98,0
+XPON.US,D,20240801,000000,48.03,49.02,43.5,46.01,718.53,0
+XPON.US,D,20240802,000000,41.8,45,27.5149,30.3,6181.93,0
+XPON.US,D,20240805,000000,29.45,30.86,24.03,25.78,2417.34,0
+XPON.US,D,20240806,000000,32.44,32.93,26.02,26.03,162452.41,0
+XPON.US,D,20240807,000000,7.3,9,7.3,8.35,983309.81,0
+XPON.US,D,20240808,000000,10.08,10.27,7.55,9.8,1628092.3,0
+XPON.US,D,20240809,000000,10,10,8.01,8.86,376554.62,0
+XPON.US,D,20240812,000000,8.7,8.7,8,8.06,156983.43,0
+XPON.US,D,20240813,000000,8.05,8.69,7.8,8.52,141492.77,0
+XPON.US,D,20240814,000000,8.26,10.2,7.86,8.46,602026.19,0
+XPON.US,D,20240815,000000,8.7,8.95,8.05,8.66,331640.68,0
+XPON.US,D,20240816,000000,8.15,8.23,7.51,7.88,198601.33,0
+XPON.US,D,20240819,000000,8.2,8.44,7.73,7.9,205026.3,0
+XPON.US,D,20240820,000000,7.93,8.1,7.4,7.53,141408.28,0
+XPON.US,D,20240821,000000,7.31,7.64,6.8,7.18,167249.61,0
+XPON.US,D,20240822,000000,6.74,7.03,6.54,6.99,107602.43,0
+XPON.US,D,20240823,000000,7,7.5,6.8,7.42,111548.46,0
+XPON.US,D,20240826,000000,7.56,7.9,7,7.45,104250.25,0
+XPON.US,D,20240827,000000,7.25,7.44,6.95,7.07,64011.85,0
+XPON.US,D,20240828,000000,7,7.25,6.4,6.61,113518.85,0
+XPON.US,D,20240829,000000,6.62,6.64,5.81,6.2,100690.73,0
+XPON.US,D,20240830,000000,6.41,6.41,6.1,6.26,52839.69,0
+XPON.US,D,20240903,000000,6.24,6.38,5.85,5.92,66574.21,0
+XPON.US,D,20240904,000000,6.05,6.7,5.93,6.69,106464.92,0
+XPON.US,D,20240905,000000,6.85,7.5,6.6,7.17,224124.22,0
+XPON.US,D,20240906,000000,9.73,10.9,6.61,6.8,1648624.07,0
+XPON.US,D,20240909,000000,6.48,6.48,5.5,6.02,180716.79,0
+XPON.US,D,20240910,000000,5.8,6.05,5.52,5.67,87028.01,0
+XPON.US,D,20240911,000000,5.76,5.76,5.3,5.59,73228.21,0
+XPON.US,D,20240912,000000,6,6,5.08,5.19,81499.98,0
+XPON.US,D,20240913,000000,5.1,6.38,5.03,5.62,161396.46,0
+XPON.US,D,20240916,000000,5.9,5.9,5.23,5.38,44685.73,0
+XPON.US,D,20240917,000000,5.22,5.45,5.22,5.38,31936.97,0
+XPON.US,D,20240918,000000,5.35,5.58,5.24,5.41,30580.08,0
+XPON.US,D,20240919,000000,5.6,6,5.41,5.82,91509.18,0
+XPON.US,D,20240920,000000,12.99,22.81,8,8.48,3876953.97,0
+XPON.US,D,20240923,000000,11.89,13.2,9.61,11.7,4325720.96,0
+XPON.US,D,20240924,000000,10.1,10.7,8.41,8.84,498229.14,0
+XPON.US,D,20240925,000000,7.8,8.6,7.41,8.4,377483.55,0
+XPON.US,D,20240926,000000,7.78,8.4,5.8,6.44,526185.35,0
+XPON.US,D,20240927,000000,9.42,9.56,7.15,7.22,2663860.68,0
+XPON.US,D,20240930,000000,6.58,6.58,5,5.17,1557852.6,0
+XPON.US,D,20241001,000000,5.23,5.29,4.63,4.91,1191417.56,0
+XPON.US,D,20241002,000000,4.66,4.89,4,4.66,774094.22,0
+XPON.US,D,20241003,000000,4.7,5.58,4.5,4.83,1016462.89,0
+XPON.US,D,20241004,000000,5.49,5.49,4.65,4.72,523382.19,0
+XPON.US,D,20241007,000000,4.1,4.11,3.2,3.42,1301244.22,0
+XPON.US,D,20241008,000000,3.2,4.83,3,3.01,2112875.77,0
+XPON.US,D,20241009,000000,2.86,2.96,2.13,2.96,1549390,0
+XPON.US,D,20241010,000000,2.7,2.7322,2.22,2.3,1078751,0
+XPON.US,D,20241011,000000,2.23,2.73,2.09,2.39,2471138,0
+XPON.US,D,20241014,000000,4,4.25,3.18,3.52,29723104,0
+XPON.US,D,20241015,000000,3.18,3.39,2.96,3.05,1316106,0
+XPON.US,D,20241016,000000,2.99,2.99,2.7,2.74,594846,0
+XPON.US,D,20241017,000000,2.77,3.61,2.75,3.05,1441872,0
+XPON.US,D,20241018,000000,3,3.09,2.8,2.8,1655233,0
+XPON.US,D,20241021,000000,3.89,4.29,3.35,3.63,9351202,0
+XPON.US,D,20241022,000000,3.23,3.39,3.05,3.27,883576,0
+XPON.US,D,20241023,000000,3.24,3.4399,2.94,3.06,489286,0
+XPON.US,D,20241024,000000,3.01,3.85,3.01,3.52,3107076,0
+XPON.US,D,20241025,000000,4.82,5.48,4.03,4.29,30268029,0
+XPON.US,D,20241028,000000,4.01,4.23,3.7,4.21,1316621,0
+XPON.US,D,20241029,000000,4.33,4.45,4.04,4.22,817274,0
+XPON.US,D,20241030,000000,4.05,4.2008,3.67,3.75,638425,0
+XPON.US,D,20241031,000000,3.75,4.49,3.7013,4.24,861478,0
+XPON.US,D,20241101,000000,4.21,4.32,3.88,3.9,390230,0
+XPON.US,D,20241104,000000,3.98,4.0154,3.61,3.65,335351,0
+XPON.US,D,20241105,000000,4.08,4.25,3.76,3.93,1777637,0
+XPON.US,D,20241106,000000,3.88,3.99,3.63,3.82,417970,0
+XPON.US,D,20241107,000000,3.78,4.05,3.72,3.86,334431,0
+XPON.US,D,20241108,000000,3.83,3.8932,3.67,3.73,218733,0
+XPON.US,D,20241111,000000,3.77,3.77,3.321,3.44,344223,0
+XPON.US,D,20241112,000000,3.37,3.44,3.08,3.29,258469,0
+XPON.US,D,20241113,000000,3.24,3.39,3.1301,3.36,202320,0
+XPON.US,D,20241114,000000,3.45,3.75,3.29,3.45,766937,0
+XPON.US,D,20241115,000000,2.47,2.95,2.42,2.6,597165,0
+XPON.US,D,20241118,000000,2.59,2.64,2.51,2.54,203286,0
+XPON.US,D,20241119,000000,2.47,2.83,2.35,2.67,1084438,0
+XPON.US,D,20241120,000000,2.64,2.7,2.52,2.55,263638,0
+XPON.US,D,20241121,000000,2.59,2.59,2.42,2.46,250224,0
+XPON.US,D,20241122,000000,2.44,2.53,2.22,2.45,319150,0
+XPON.US,D,20241125,000000,2.51,2.51,2.17,2.37,190458,0
+XPON.US,D,20241126,000000,2.33,2.41,2.26,2.27,101440,0
+XPON.US,D,20241127,000000,2.27,2.39,2.27,2.33,99070,0
+XPON.US,D,20241129,000000,2.38,2.38,2.22,2.31,67686,0
+XPON.US,D,20241202,000000,2.33,2.395,2.2601,2.33,145296,0
+XPON.US,D,20241203,000000,2.26,2.3165,2.07,2.09,188595,0
+XPON.US,D,20241204,000000,2.1,2.22,2.1,2.18,106737,0
+XPON.US,D,20241205,000000,2.17,2.22,2.11,2.16,52215,0
+XPON.US,D,20241206,000000,2.19,2.2,2.1,2.13,50843,0
+XPON.US,D,20241209,000000,2.1,2.24,2.1,2.18,83029,0
+XPON.US,D,20241210,000000,2.18,2.1801,1.9,2.01,130273,0
+XPON.US,D,20241211,000000,2,2.08,1.83,1.95,855128,0
+XPON.US,D,20241212,000000,1.94,1.948,1.76,1.8,432234,0
+XPON.US,D,20241213,000000,1.79,1.95,1.7773,1.9,110571,0
+XPON.US,D,20241216,000000,1.9,2.0314,1.8154,1.97,188722,0
+XPON.US,D,20241217,000000,2,2.0232,1.86,1.88,93127,0
+XPON.US,D,20241218,000000,1.88,2.17,1.88,1.95,376234,0
+XPON.US,D,20241219,000000,2.02,2.026,1.89,1.97,84343,0
+XPON.US,D,20241220,000000,1.98,2.15,1.98,2.15,98983,0
+XPON.US,D,20241223,000000,2.06,2.1605,2,2.12,47344,0
+XPON.US,D,20241224,000000,2.09,2.14,2.05,2.13,54493,0
+XPON.US,D,20241226,000000,2.07,2.33,2.07,2.25,185877,0
+XPON.US,D,20241227,000000,2.25,2.28,2.1,2.19,103482,0
+XPON.US,D,20241230,000000,2.11,2.99,2.07,2.8,1827852,0
+XPON.US,D,20241231,000000,2.9,2.9,2.3,2.39,507438,0
+XPON.US,D,20250102,000000,3.67,4.4,1.97,2,28942031,0
+XPON.US,D,20250103,000000,2.1,2.24,2.01,2.22,1386162,0
+XPON.US,D,20250106,000000,2.27,2.27,2.09,2.11,688798,0
+XPON.US,D,20250107,000000,2.08,2.1444,1.9595,1.99,664087,0
+XPON.US,D,20250108,000000,1.97,2.0183,1.79,1.87,485806,0
+XPON.US,D,20250110,000000,1.89,1.8977,1.67,1.735,357882,0
+XPON.US,D,20250113,000000,1.7,1.82,1.62,1.73,476597,0
+XPON.US,D,20250114,000000,1.73,1.79,1.69,1.76,205821,0
+XPON.US,D,20250115,000000,1.79,1.8214,1.705326,1.73,236201,0
+XPON.US,D,20250116,000000,1.76,1.7601,1.65,1.66,185180,0
+XPON.US,D,20250117,000000,1.65,1.75,1.65,1.73,118038,0
+XPON.US,D,20250121,000000,1.75,1.778,1.6601,1.68,145517,0
+XPON.US,D,20250122,000000,1.65,1.7252,1.58,1.62,161977,0
+XPON.US,D,20250123,000000,1.6,1.67,1.57,1.64,109374,0
+XPON.US,D,20250124,000000,1.62,1.75,1.62,1.68,203419,0
+XPON.US,D,20250127,000000,1.62,1.71,1.54,1.55,119429,0
+XPON.US,D,20250128,000000,1.53,1.585,1.48,1.55,138564,0
+XPON.US,D,20250129,000000,1.5,1.57,1.5,1.55,137584,0
+XPON.US,D,20250130,000000,1.55,1.56,1.505,1.51,68241,0
+XPON.US,D,20250131,000000,1.5,1.5339,1.35,1.39,287041,0
+XPON.US,D,20250203,000000,1.37,1.39,1.35,1.35,73524,0
+XPON.US,D,20250204,000000,1.35,1.39,1.3201,1.35,87086,0
+XPON.US,D,20250205,000000,1.35,1.39,1.3202,1.38,104913,0
+XPON.US,D,20250206,000000,1.38,1.411,1.33,1.38,66197,0
+XPON.US,D,20250207,000000,1.35,1.45,1.35,1.41,85007,0
+XPON.US,D,20250210,000000,1.4,1.4,1.36,1.37,34129,0
+XPON.US,D,20250211,000000,1.39,1.5,1.36,1.42,148754,0
+XPON.US,D,20250212,000000,1.4,1.46,1.39,1.43,49025,0
+XPON.US,D,20250213,000000,1.33,1.409,1.33,1.39,102374,0
+XPON.US,D,20250214,000000,1.38,1.47,1.38,1.45,107779,0
+XPON.US,D,20250218,000000,1.41,1.5265,1.41,1.47,65648,0
+XPON.US,D,20250219,000000,1.44,1.4973,1.415,1.43,54676,0
+XPON.US,D,20250220,000000,1.4,1.4252,1.4,1.4,39556,0
+XPON.US,D,20250221,000000,1.4,1.47,1.4,1.44,62445,0
+XPON.US,D,20250224,000000,1.41,1.4208,1.36,1.36,30127,0
+XPON.US,D,20250225,000000,1.35,1.4137,1.31,1.34,72987,0
+XPON.US,D,20250226,000000,1.32,1.3596,1.27,1.27,80949,0
+XPON.US,D,20250227,000000,1.27,1.27,1.07,1.155,331670,0
+XPON.US,D,20250228,000000,1.13,1.17,1.11,1.14,63345,0
+XPON.US,D,20250303,000000,1.12,1.18,1.06,1.06,77754,0
+XPON.US,D,20250304,000000,1.01,1.035,0.9116,0.99,257061,0
+XPON.US,D,20250305,000000,1,1.06,0.9511,1.01,171971,0
+XPON.US,D,20250306,000000,1.01,1.04,0.9747,0.98,58317,0
+XPON.US,D,20250307,000000,0.98,1,0.91,0.95,69929,0
+XPON.US,D,20250310,000000,0.95,0.95,0.881,0.92,86266,0
+XPON.US,D,20250311,000000,0.9024,0.918,0.874,0.909,38887,0
+XPON.US,D,20250312,000000,0.92,0.936128,0.9001,0.9026,39007,0
+XPON.US,D,20250313,000000,0.89,0.919299,0.865,0.88,65617,0
+XPON.US,D,20250314,000000,0.9,0.92,0.8687,0.92,46368,0
+XPON.US,D,20250317,000000,0.92,1,0.9031,0.9992,150933,0
+XPON.US,D,20250318,000000,1,1,0.9611,0.97,58920,0
+XPON.US,D,20250319,000000,0.999,1,0.9102,0.9799,27392,0
+XPON.US,D,20250320,000000,0.96,1.04,0.9434,1.02,75213,0
+XPON.US,D,20250321,000000,1.01,1.05,0.9901,1.02,84731,0
+XPON.US,D,20250324,000000,1.065,1.0799,0.9841,1,68764,0
+XPON.US,D,20250325,000000,1.07,1.08,1.01,1.06,56599,0
+XPON.US,D,20250326,000000,1.06,1.06,1.01,1.02,25353,0
+XPON.US,D,20250327,000000,1.02,1.08,0.9836,1.05,54842,0
+XPON.US,D,20250328,000000,1.03,1.07,0.94,0.9442,128363,0
+XPON.US,D,20250331,000000,0.89,0.96,0.860836,0.9442,56140,0
+XPON.US,D,20250401,000000,0.9912,0.9912,0.9,0.9192,44021,0
+XPON.US,D,20250402,000000,0.9001,0.94,0.8805,0.9,25930,0
+XPON.US,D,20250403,000000,0.9,0.932999,0.8649,0.88,44969,0
+XPON.US,D,20250404,000000,0.852,0.897275,0.708,0.7798,111146,0
+XPON.US,D,20250407,000000,0.73,0.752,0.681,0.75,56766,0
+XPON.US,D,20250408,000000,0.739,0.75,0.69,0.691,61524,0
+XPON.US,D,20250409,000000,0.681,0.816299,0.666579,0.776963,75739,0
+XPON.US,D,20250410,000000,0.789,0.79,0.739501,0.74201,22360,0
+XPON.US,D,20250411,000000,0.7661,0.855499,0.7423,0.8199,28303,0
+XPON.US,D,20250414,000000,0.86,0.88,0.84,0.8572,36278,0
+XPON.US,D,20250415,000000,0.85,0.8799,0.8435,0.8435,16334,0
+XPON.US,D,20250416,000000,0.821,0.91,0.809299,0.8648,11090,0
+XPON.US,D,20250417,000000,0.88,0.88,0.794901,0.8502,30361,0
+XPON.US,D,20250421,000000,0.85,0.85,0.7412,0.847439,33267,0
+XPON.US,D,20250422,000000,0.8472,0.8472,0.8084,0.8175,12168,0
+XPON.US,D,20250423,000000,0.924,0.924,0.8201,0.9,14570,0
+XPON.US,D,20250424,000000,0.88,0.98,0.8401,0.955,48078,0
+XPON.US,D,20250425,000000,0.99,0.99,0.9,0.9456,50889,0
+XPON.US,D,20250428,000000,0.98,0.98,0.9184,0.9329,21081,0
+XPON.US,D,20250429,000000,0.939,0.979,0.92,0.9337,20996,0
+XPON.US,D,20250430,000000,0.937,0.95,0.8485,0.875,61535,0
+XPON.US,D,20250501,000000,0.861,0.895,0.861,0.89,13148,0
+XPON.US,D,20250502,000000,0.93,0.93,0.88,0.91,23960,0
+XPON.US,D,20250505,000000,0.948,0.948,0.884,0.8987,23668,0
+XPON.US,D,20250506,000000,0.91,0.93,0.8258,0.8258,47346,0
+XPON.US,D,20250507,000000,0.8989,0.8989,0.8358,0.8659,32055,0
+XPON.US,D,20250508,000000,0.919,0.95,0.865,0.92,110077,0
+XPON.US,D,20250509,000000,0.9003,1.03,0.9003,1.01,213321,0
+XPON.US,D,20250512,000000,1.03,1.03,0.98,0.995,43201,0
+XPON.US,D,20250513,000000,0.98,1.12,0.98,1.05,448734,0
+XPON.US,D,20250514,000000,1.07,1.07,0.9666,1.01,107573,0
+XPON.US,D,20250515,000000,0.98,1.04,0.9333,0.98,97010,0
+XPON.US,D,20250516,000000,0.96,1,0.935,0.95,52324,0
+XPON.US,D,20250519,000000,0.95,1,0.6,0.76,273544,0
+XPON.US,D,20250520,000000,0.7455,0.896,0.7152,0.896,4247727,0
+XPON.US,D,20250521,000000,0.7801,0.8215,0.6817,0.7555,529871,0
+XPON.US,D,20250522,000000,0.747,0.8048,0.7339,0.7851,156547,0
+XPON.US,D,20250523,000000,0.77,0.82,0.75,0.8148,98745,0
+XPON.US,D,20250527,000000,0.82,0.87,0.7841,0.8348,41153,0
+XPON.US,D,20250528,000000,0.8299,0.85,0.814,0.82,56826,0
+XPON.US,D,20250529,000000,0.84,0.8635,0.82,0.8499,106417,0
+XPON.US,D,20250530,000000,0.8251,0.9743,0.81,0.9066,151266,0
+XPON.US,D,20250602,000000,0.9334,0.97,0.8701,0.9432,44291,0
+XPON.US,D,20250603,000000,0.9218,0.93,0.871001,0.901,31538,0
+XPON.US,D,20250604,000000,0.94,0.9499,0.8807,0.93,25660,0
+XPON.US,D,20250605,000000,0.899,0.95,0.880001,0.9,24789,0
+XPON.US,D,20250606,000000,0.95,0.98,0.9028,0.96,31107,0
+XPON.US,D,20250609,000000,0.981,0.994,0.93,0.944,76265,0
+XPON.US,D,20250610,000000,0.964,1,0.94,0.9733,131916,0
+XPON.US,D,20250611,000000,0.97,0.99,0.9461,0.9799,35439,0
+XPON.US,D,20250612,000000,0.953738,0.98,0.945,0.963,22385,0
+XPON.US,D,20250613,000000,1,1,0.9092,0.935,76671,0
+XPON.US,D,20250616,000000,0.9098,0.95,0.9098,0.94,34889,0
+XPON.US,D,20250617,000000,0.94,0.94,0.891601,0.905049,30077,0
+XPON.US,D,20250618,000000,0.870001,0.939,0.87,0.939,9382,0
+XPON.US,D,20250620,000000,0.883,0.97,0.8769,0.8769,66930,0
+XPON.US,D,20250623,000000,0.9,0.939,0.8731,0.8845,17984,0
+XPON.US,D,20250624,000000,0.89,0.9367,0.8847,0.8991,29805,0
+XPON.US,D,20250625,000000,0.9657,0.9657,0.810001,0.8599,63316,0
+XPON.US,D,20250626,000000,0.9,0.9435,0.86,0.934,67040,0
+XPON.US,D,20250627,000000,0.906,0.9699,0.79,0.86,113261,0
+XPON.US,D,20250630,000000,0.86,0.9489,0.86,0.9098,114695,0
+XPON.US,D,20250701,000000,0.91,0.9549,0.91,0.9102,34702,0
+XPON.US,D,20250702,000000,0.92,0.9549,0.8815,0.9394,17223,0
+XPON.US,D,20250703,000000,0.901,0.953,0.901,0.91,9260,0
+XPON.US,D,20250707,000000,0.91,0.95,0.85,0.8865,44889,0
+XPON.US,D,20250708,000000,0.85,0.954999,0.85,0.91,34359,0
+XPON.US,D,20250709,000000,0.9198,0.9199,0.87,0.89,17047,0
+XPON.US,D,20250710,000000,0.87,0.9142,0.87,0.9099,47654,0
+XPON.US,D,20250711,000000,0.9012,0.9132,0.8831,0.909899,16763,0
+XPON.US,D,20250714,000000,0.88,0.9099,0.88,0.8999,8026,0
+XPON.US,D,20250715,000000,0.8999,0.8999,0.8816,0.8899,18349,0
+XPON.US,D,20250716,000000,0.87,0.91,0.87,0.9081,53879,0
+XPON.US,D,20250717,000000,0.88,1.09,0.87,1.04,237635,0
+XPON.US,D,20250718,000000,1.31,1.6,1.16,1.58,54442019,0
+XPON.US,D,20250721,000000,1.36,1.77,1.3,1.46,2808164,0
+XPON.US,D,20250722,000000,1.4,1.55,1.3,1.37,481413,0
+XPON.US,D,20250723,000000,1.42,1.43,1.29,1.39,280191,0
+XPON.US,D,20250724,000000,1.35,1.48,1.34,1.42,252100,0
+XPON.US,D,20250725,000000,1.46,1.5,1.4006,1.44,93644,0
+XPON.US,D,20250728,000000,1.42,1.4523,1.3,1.3,163254,0
+XPON.US,D,20250729,000000,1.28,1.38,1.11,1.37,233683,0
+XPON.US,D,20250730,000000,1.34,1.34,1.1964,1.2,157671,0
+XPON.US,D,20250731,000000,1.18,1.2053,1.15,1.17,87757,0
+XPON.US,D,20250801,000000,1.15,1.175,1.1,1.13,79361,0
+XPON.US,D,20250804,000000,1.1,1.15,1.09,1.15,114994,0
+XPON.US,D,20250805,000000,1.15,1.2,1.1052,1.12,61120,0
+XPON.US,D,20250806,000000,1.13,1.1499,1.0922,1.11,35516,0
+XPON.US,D,20250807,000000,1.11,1.125,1.0844,1.1,45152,0
+XPON.US,D,20250808,000000,1.12,1.12,1.08,1.1,36118,0
+XPON.US,D,20250811,000000,1.15,1.19,1.1106,1.16,41129,0
+XPON.US,D,20250812,000000,1.15,1.21,1.15,1.18,28283,0
+XPON.US,D,20250813,000000,1.2,1.34,1.2,1.31,17138370,0
+XPON.US,D,20250814,000000,3.66,5.5,1.93,2.02,390916406,0
+XPON.US,D,20250815,000000,1.95,2.05,1.7,1.85,9581575,0
+XPON.US,D,20250818,000000,2.09,2.21,1.77,1.77,6135103,0
+XPON.US,D,20250819,000000,1.78,1.845,1.6,1.71,2402649,0
+XPON.US,D,20250820,000000,1.7,1.74,1.49,1.56,1288479,0
+XPON.US,D,20250821,000000,1.49,1.58,1.48,1.53,2222842,0
+XPON.US,D,20250822,000000,1.71,1.88,1.66,1.79,13125116,0
+XPON.US,D,20250825,000000,1.69,1.765,1.63,1.64,1189448,0
+XPON.US,D,20250826,000000,1.62,1.646,1.54,1.59,790406,0
+XPON.US,D,20250827,000000,1.61,1.7,1.6,1.66,724452,0
+XPON.US,D,20250828,000000,1.63,1.71,1.62,1.62,445967,0
+XPON.US,D,20250829,000000,1.6,1.61,1.5,1.5,653172,0
+XPON.US,D,20250902,000000,1.43,1.47,1.25,1.33,1162201,0
+XPON.US,D,20250903,000000,1.38,1.47,1.37,1.44,580854,0
+XPON.US,D,20250904,000000,1.39,1.46,1.11,1.27,1197922,0
+XPON.US,D,20250905,000000,1.25,1.2972,1.22,1.24,360435,0
+XPON.US,D,20250908,000000,1.21,1.26,1.18,1.21,633541,0
+XPON.US,D,20250909,000000,1.17,1.26,1.1587,1.19,519590,0
+XPON.US,D,20250910,000000,1.17,1.23,1.15,1.22,600105,0
+XPON.US,D,20250911,000000,1.23,1.49,1.2201,1.47,1533580,0
+XPON.US,D,20250912,000000,1.42,1.47,1.22,1.24,767727,0
+XPON.US,D,20250915,000000,1.24,1.3,1.23,1.24,268210,0
+XPON.US,D,20250916,000000,1.23,1.2973,1.23,1.27,308462,0
+XPON.US,D,20250917,000000,1.22,1.266,1.21,1.22,392752,0
+XPON.US,D,20250918,000000,1.23,1.26,1.23,1.25,271479,0
+XPON.US,D,20250919,000000,1.25,1.2893,1.23,1.27,265700,0
+XPON.US,D,20250922,000000,1.4,1.6599,1.36,1.58,4397452,0
+XPON.US,D,20250923,000000,1.47,1.52,1.31,1.32,3811077,0
+XPON.US,D,20250924,000000,1.81,2.05,1.66,1.74,36903411,0
+XPON.US,D,20250925,000000,1.64,1.69,1.48,1.48,2492543,0
+XPON.US,D,20250926,000000,1.51,1.67,1.47,1.48,1238889,0
+XPON.US,D,20250929,000000,1.44,1.58,1.43,1.44,1036228,0
+XPON.US,D,20250930,000000,1.4,1.5095,1.36,1.44,1065233,0
+XPON.US,D,20251001,000000,1.49,1.57,1.46,1.53,882680,0
+XPON.US,D,20251002,000000,1.51,1.53,1.4843,1.53,426488,0
+XPON.US,D,20251003,000000,1.51,1.8,1.51,1.68,2181039,0
+XPON.US,D,20251006,000000,1.67,1.68,1.55,1.57,921717,0
+XPON.US,D,20251007,000000,1.6,1.64,1.5,1.52,700961,0
+XPON.US,D,20251008,000000,1.5,1.5102,1.47,1.48,412213,0
+XPON.US,D,20251009,000000,1.49,1.56,1.485,1.5,427063,0
+XPON.US,D,20251010,000000,1.5,1.51,1.34,1.37,940968,0
+XPON.US,D,20251013,000000,1.4,1.77,1.4,1.69,5138373,0
+XPON.US,D,20251014,000000,1.61,1.7,1.4,1.6,2421390,0
+XPON.US,D,20251015,000000,1.62,1.72,1.5,1.52,957568,0
+XPON.US,D,20251016,000000,1.54,1.63,1.45,1.5,798410,0
+XPON.US,D,20251017,000000,1.55,1.55,1.41,1.52,856310,0
+XPON.US,D,20251020,000000,1.52,1.595,1.52,1.56,405361,0
+XPON.US,D,20251021,000000,1.56,1.595,1.48,1.48,463764,0
+XPON.US,D,20251022,000000,1.45,1.4699,1.34,1.39,597811,0
+XPON.US,D,20251023,000000,1.39,1.45,1.39,1.43,209321,0
+XPON.US,D,20251024,000000,1.43,1.444,1.36,1.37,403929,0
+XPON.US,D,20251027,000000,1.37,1.398742,1.345,1.36,234095,0
+XPON.US,D,20251028,000000,1.38,1.43,1.36,1.39,269808,0
+XPON.US,D,20251029,000000,1.37,1.41,1.37,1.37,177629,0
+XPON.US,D,20251030,000000,1.37,1.37,1.27,1.28,388240,0
+XPON.US,D,20251031,000000,1.28,1.4,1.28,1.34,161537,0
+XPON.US,D,20251103,000000,1.33,1.34,1.28,1.31,147821,0
+XPON.US,D,20251104,000000,1.28,1.3,1.22,1.24,242231,0
+XPON.US,D,20251105,000000,1.24,1.29,1.23,1.24,196348,0
+XPON.US,D,20251106,000000,1.24,1.27,1.15,1.18,260402,0
+XPON.US,D,20251107,000000,1.14,1.18,1.1104,1.16,181373,0
+XPON.US,D,20251110,000000,1.2,1.315,1.17,1.26,311620,0
+XPON.US,D,20251111,000000,1.23,1.28,1.22,1.27,227409,0
+XPON.US,D,20251112,000000,1.27,1.29,1.23,1.27,128434,0
+XPON.US,D,20251113,000000,1.25,1.33,1.23,1.27,7062856,0
+XPON.US,D,20251114,000000,1.59,1.6,1.132,1.16,27899786,0
+XPON.US,D,20251117,000000,1.08,1.21,1.06,1.1,1653712,0
+XPON.US,D,20251118,000000,1.07,1.075,1.01,1.01,540408,0
+XPON.US,D,20251119,000000,0.99,1.1,0.99,1.02,575798,0
+XPON.US,D,20251120,000000,1.05,1.07,1.01,1.02,307570,0
+XPON.US,D,20251121,000000,1.02,1.16,1,1.13,1347121,0
+XPON.US,D,20251124,000000,1.12,1.12,1.045,1.07,330737,0
+XPON.US,D,20251125,000000,1.07,1.14,1.04,1.09,587862,0
+XPON.US,D,20251126,000000,1.09,1.17,1.08,1.15,649487,0
+XPON.US,D,20251128,000000,1.16,1.185,1.1434,1.16,281563,0
+XPON.US,D,20251201,000000,1.15,1.15,1.07,1.09,269273,0
+XPON.US,D,20251202,000000,1.08,1.14,1.07,1.14,186873,0
+XPON.US,D,20251203,000000,1.14,1.18,1.1201,1.17,236023,0
+XPON.US,D,20251204,000000,1.17,1.24,1.1501,1.24,341502,0
+XPON.US,D,20251205,000000,1.23,1.245,1.19,1.2,282045,0
+XPON.US,D,20251208,000000,1.22,1.24,1.165,1.21,262584,0
+XPON.US,D,20251209,000000,1.21,1.25,1.195,1.23,181091,0
+XPON.US,D,20251210,000000,1.23,1.26,1.205,1.23,181736,0
+XPON.US,D,20251211,000000,1.21,1.22,1.16,1.16,134560,0
+XPON.US,D,20251212,000000,1.16,1.1962,1.05,1.05,316213,0
+XPON.US,D,20251215,000000,1.05,1.0675,0.98,0.98,308781,0
+XPON.US,D,20251216,000000,0.91,0.979,0.89,0.9399,198727,0
+XPON.US,D,20251217,000000,0.9393,0.9599,0.883,0.883,162285,0
+XPON.US,D,20251218,000000,0.87,0.93,0.8245,0.8708,216644,0
+XPON.US,D,20251219,000000,0.85,0.92,0.8458,0.8877,259975,0
+XPON.US,D,20251222,000000,0.879,0.918,0.86,0.8984,197228,0
+XPON.US,D,20251223,000000,0.8883,0.9,0.8301,0.865,213673,0
+XPON.US,D,20251224,000000,0.87,0.87,0.84,0.8574,68036,0
+XPON.US,D,20251226,000000,0.867,0.867,0.8014,0.82,238230,0
+XPON.US,D,20251229,000000,0.8,0.8131,0.7301,0.748,375101,0
+XPON.US,D,20251230,000000,0.77,0.77,0.7201,0.7222,159805,0
+XPON.US,D,20251231,000000,0.706,0.7366,0.663001,0.6779,406023,0
+XPON.US,D,20260102,000000,0.7317,0.81,0.7146,0.81,231307,0
+XPON.US,D,20260105,000000,0.84,0.8782,0.82,0.8305,271046,0
+XPON.US,D,20260106,000000,0.8502,0.9029,0.83,0.9029,145226,0
+XPON.US,D,20260107,000000,0.93,0.93,0.8703,0.8855,130858,0
+XPON.US,D,20260108,000000,0.8706,0.9,0.845301,0.9,126459,0
+XPON.US,D,20260109,000000,0.9148,0.92,0.882,0.9,97386,0
+XPON.US,D,20260112,000000,0.91,0.918,0.88,0.9169,93567,0
+XPON.US,D,20260113,000000,0.9301,0.9301,0.8802,0.9282,167617,0
+XPON.US,D,20260114,000000,0.95,0.95,0.9,0.93,113827,0
+XPON.US,D,20260115,000000,0.93,0.93,0.9006,0.9196,91194,0
+XPON.US,D,20260116,000000,0.9299,0.9378,0.9184,0.92,120228,0
+XPON.US,D,20260120,000000,0.92,0.921,0.84731,0.8631,189110,0
+XPON.US,D,20260121,000000,0.853,0.8771,0.806,0.832,128068,0
+XPON.US,D,20260122,000000,0.822,0.8959,0.822,0.8959,108024,0
+XPON.US,D,20260123,000000,0.9,0.96,0.88,0.912,599209,0
+XPON.US,D,20260126,000000,0.94,0.94,0.82,0.8485,373660,0
+XPON.US,D,20260127,000000,0.8314,0.86,0.801665,0.856,243975,0
+XPON.US,D,20260128,000000,0.88,0.946,0.8243,0.9016,30224119,0
+XPON.US,D,20260129,000000,1.11,1.11,0.82,0.8398,27095502,0
+XPON.US,D,20260130,000000,0.783,0.7947,0.727,0.7911,1490687,0
+XPON.US,D,20260202,000000,0.74,0.7908,0.73,0.7833,690481,0
+XPON.US,D,20260203,000000,0.742,0.77,0.711,0.7694,458239,0
+XPON.US,D,20260204,000000,0.7509,0.7509,0.6913,0.7454,441394,0
+XPON.US,D,20260205,000000,0.75,0.7599,0.675,0.7599,802666,0
+XPON.US,D,20260206,000000,0.7409,0.7971,0.72,0.78,443307,0
+XPON.US,D,20260209,000000,0.7517,0.82,0.745,0.816,413137,0
+XPON.US,D,20260210,000000,0.8273,0.8344,0.771701,0.8299,314302,0
+XPON.US,D,20260211,000000,0.8101,0.82,0.7646,0.8177,264280,0
+XPON.US,D,20260212,000000,0.7928,0.7939,0.735,0.7386,279868,0
+XPON.US,D,20260213,000000,0.8,0.8,0.7231,0.773,270857,0
+XPON.US,D,20260217,000000,0.7602,0.779999,0.6914,0.749,242856,0
+XPON.US,D,20260218,000000,0.7415,0.7592,0.7207,0.75765,134513,0
diff --git a/daily/us/nasdaq stocks/3/xrpn.us.txt b/daily/us/nasdaq stocks/3/xrpn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8d18c5801ba7b5aed1284c6ee99c726ed18ada5
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xrpn.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRPN.US,D,20250624,000000,10,10.1,10,10.04,358460,0
+XRPN.US,D,20250625,000000,10.0301,10.035,10.03,10.03,395024,0
+XRPN.US,D,20250626,000000,10.0275,10.03,10.025,10.03,410628,0
+XRPN.US,D,20250627,000000,10.03,10.03,10.03,10.03,14268,0
+XRPN.US,D,20250630,000000,10.03,10.055,10.03,10.05,49395,0
+XRPN.US,D,20250701,000000,10.03,10.05,10.03,10.04,238753,0
+XRPN.US,D,20250702,000000,10.0292,10.05,10.0292,10.0354,131624,0
+XRPN.US,D,20250703,000000,10.0305,10.035,10.0305,10.035,32128,0
+XRPN.US,D,20250707,000000,10.03,10.04,10.03,10.04,187114,0
+XRPN.US,D,20250708,000000,10.05,10.05,10.035,10.035,1526,0
+XRPN.US,D,20250709,000000,10.08,10.08,10.04,10.04,103680,0
+XRPN.US,D,20250710,000000,10.05,10.06,10.03,10.03,103262,0
+XRPN.US,D,20250711,000000,10.04,10.04,10.03,10.03,35014,0
+XRPN.US,D,20250714,000000,10.03,10.03,10.03,10.03,15009,0
+XRPN.US,D,20250715,000000,10.03,10.0463,10.03,10.0463,286091,0
+XRPN.US,D,20250716,000000,10.035,10.06,10.035,10.06,685026,0
+XRPN.US,D,20250717,000000,10.06,10.07,10.03,10.05,540443,0
+XRPN.US,D,20250721,000000,10.075,10.1,10.05,10.1,72078,0
+XRPN.US,D,20250722,000000,10.04,10.04,10.04,10.04,39610,0
+XRPN.US,D,20250723,000000,10.08,10.0842,10.04,10.04,46885,0
+XRPN.US,D,20250724,000000,10.085,10.085,10.085,10.085,37341,0
+XRPN.US,D,20250728,000000,10.07,10.075,10.06,10.075,37100,0
+XRPN.US,D,20250730,000000,10.085,10.085,10.085,10.085,31268,0
+XRPN.US,D,20250731,000000,10.07,10.07,10.07,10.07,5354,0
+XRPN.US,D,20250801,000000,10.09,10.09,10.09,10.09,156,0
+XRPN.US,D,20250804,000000,10.09,10.09,10.09,10.09,550,0
+XRPN.US,D,20250805,000000,10.085,10.0875,10.04,10.04,11229,0
+XRPN.US,D,20250806,000000,10.085,10.12,10.085,10.085,1705,0
+XRPN.US,D,20250807,000000,10.085,10.15,10.05,10.07,40927,0
+XRPN.US,D,20250808,000000,10.05,10.05,10.05,10.05,1025,0
+XRPN.US,D,20250811,000000,10.05,10.05,10.03,10.04,73715,0
+XRPN.US,D,20250813,000000,10.21,10.31,10.17,10.31,1876286,0
+XRPN.US,D,20250814,000000,10.31,10.38,10.26,10.33,1498636,0
+XRPN.US,D,20250815,000000,10.2929,10.5,10.2929,10.33,13894,0
+XRPN.US,D,20250818,000000,10.32,10.33,10.29,10.29,329156,0
+XRPN.US,D,20250819,000000,10.27,10.2887,10.26,10.28,7983,0
+XRPN.US,D,20250820,000000,10.26,10.3102,10.26,10.3,55932,0
+XRPN.US,D,20250821,000000,10.2938,10.31,10.2784,10.3,40270,0
+XRPN.US,D,20250822,000000,10.2995,10.31,10.27,10.31,339545,0
+XRPN.US,D,20250825,000000,10.3,10.31,10.285,10.29,304505,0
+XRPN.US,D,20250826,000000,10.29,10.29,10.29,10.29,369,0
+XRPN.US,D,20250827,000000,10.29,10.29,10.27,10.27,1119,0
+XRPN.US,D,20250828,000000,10.29,10.29,10.29,10.29,318,0
+XRPN.US,D,20250829,000000,10.26,10.29,10.26,10.29,2394,0
+XRPN.US,D,20250902,000000,10.265,10.275,10.23,10.25,306714,0
+XRPN.US,D,20250903,000000,10.25,10.25,10.25,10.25,1395,0
+XRPN.US,D,20250905,000000,10.25,10.25,10.24,10.25,24133,0
+XRPN.US,D,20250908,000000,10.25,10.26,10.24,10.24,46448,0
+XRPN.US,D,20250909,000000,10.26,10.26,10.235,10.255,556445,0
+XRPN.US,D,20250910,000000,10.25,10.25,10.23,10.25,18919,0
+XRPN.US,D,20250911,000000,10.25,10.26,10.23,10.26,49101,0
+XRPN.US,D,20250912,000000,10.23,10.25,10.23,10.25,12102,0
+XRPN.US,D,20250915,000000,10.26,10.31,10.26,10.26,19142,0
+XRPN.US,D,20250916,000000,10.26,10.28,10.25,10.28,61978,0
+XRPN.US,D,20250917,000000,10.3,10.31,10.29,10.29,6222,0
+XRPN.US,D,20250918,000000,10.266,10.395,10.266,10.3,145957,0
+XRPN.US,D,20250919,000000,10.3756,10.3756,10.35,10.35,715,0
+XRPN.US,D,20250922,000000,10.44,10.44,10.32,10.35,403655,0
+XRPN.US,D,20250923,000000,10.29,10.41,10.29,10.4,104505,0
+XRPN.US,D,20250924,000000,10.35,10.35,10.33,10.33,14939,0
+XRPN.US,D,20250925,000000,10.35,10.35,10.333,10.333,67520,0
+XRPN.US,D,20250926,000000,10.44,10.44,10.4,10.4,439,0
+XRPN.US,D,20250929,000000,10.39,10.47,10.39,10.47,74224,0
+XRPN.US,D,20250930,000000,10.46,10.46,10.36,10.434,3894,0
+XRPN.US,D,20251001,000000,10.43,10.47,10.43,10.47,2548,0
+XRPN.US,D,20251002,000000,10.4642,10.49,10.4642,10.49,70244,0
+XRPN.US,D,20251003,000000,10.46,10.47,10.46,10.47,397,0
+XRPN.US,D,20251006,000000,10.465,10.47,10.43,10.43,12395,0
+XRPN.US,D,20251007,000000,10.906,10.906,10.41,10.48,61304,0
+XRPN.US,D,20251008,000000,10.485,10.49,10.41,10.41,9386,0
+XRPN.US,D,20251009,000000,10.47,10.48,10.41,10.41,10215,0
+XRPN.US,D,20251010,000000,10.45,10.48,10.44,10.46,185742,0
+XRPN.US,D,20251013,000000,10.45,10.45,10.45,10.45,283,0
+XRPN.US,D,20251014,000000,10.465,10.5,10.465,10.5,50296,0
+XRPN.US,D,20251015,000000,10.9,10.9,10.43,10.48,177856,0
+XRPN.US,D,20251016,000000,10.465,10.4889,10.41,10.41,10158,0
+XRPN.US,D,20251017,000000,10.45,10.6,10.45,10.48,548443,0
+XRPN.US,D,20251020,000000,10.33,10.35,10.16,10.24,2605458,0
+XRPN.US,D,20251021,000000,10.23,10.34,10.2288,10.25,1376893,0
+XRPN.US,D,20251022,000000,10.28,10.3,10.25,10.25,267676,0
+XRPN.US,D,20251023,000000,10.27,10.3,10.25,10.27,83700,0
+XRPN.US,D,20251024,000000,10.3,10.32,10.27,10.28,185963,0
+XRPN.US,D,20251027,000000,10.31,10.31,10.27,10.3,159412,0
+XRPN.US,D,20251028,000000,10.35,10.35,10.29,10.295,114656,0
+XRPN.US,D,20251029,000000,10.29,10.3,10.28,10.29,278803,0
+XRPN.US,D,20251030,000000,10.29,10.31,10.27,10.29,313200,0
+XRPN.US,D,20251031,000000,10.31,10.31,10.27,10.31,571300,0
+XRPN.US,D,20251103,000000,10.31,10.346,10.27,10.27,422742,0
+XRPN.US,D,20251104,000000,10.31,10.31,10.25,10.25,263506,0
+XRPN.US,D,20251105,000000,10.27,10.27,10.24,10.26,135949,0
+XRPN.US,D,20251106,000000,10.27,10.28,10.2323,10.24,84692,0
+XRPN.US,D,20251107,000000,10.22,10.26,10.22,10.23,193172,0
+XRPN.US,D,20251110,000000,10.29,10.29,10.24,10.25,140209,0
+XRPN.US,D,20251111,000000,10.27,10.27,10.24,10.24,154112,0
+XRPN.US,D,20251112,000000,10.27,10.27,10.24,10.25,82925,0
+XRPN.US,D,20251113,000000,10.28,10.28,10.23,10.24,118563,0
+XRPN.US,D,20251114,000000,10.24,10.25,10.22,10.23,68133,0
+XRPN.US,D,20251117,000000,10.22,10.24,10.1949,10.2,125588,0
+XRPN.US,D,20251118,000000,10.2,10.2098,10.17,10.18,136131,0
+XRPN.US,D,20251119,000000,10.17,10.18,10.1691,10.18,56236,0
+XRPN.US,D,20251120,000000,10.17,10.195,10.15,10.18,112173,0
+XRPN.US,D,20251121,000000,10.15,10.21,10.15,10.18,61672,0
+XRPN.US,D,20251124,000000,10.18,10.2096,10.16,10.17,173049,0
+XRPN.US,D,20251125,000000,10.17,10.22,10.1602,10.17,31923,0
+XRPN.US,D,20251126,000000,10.17,10.19,10.1,10.15,75925,0
+XRPN.US,D,20251128,000000,10.22,10.22,10.15,10.16,56981,0
+XRPN.US,D,20251201,000000,10.22,10.22,10.16,10.16,305060,0
+XRPN.US,D,20251202,000000,10.17,10.17,10.1514,10.16,153044,0
+XRPN.US,D,20251203,000000,10.17,10.17,10.15,10.17,69093,0
+XRPN.US,D,20251204,000000,10.17,10.17,10.15,10.16,42805,0
+XRPN.US,D,20251205,000000,10.16,10.18,10.155,10.17,55849,0
+XRPN.US,D,20251208,000000,10.18,10.19,10.17,10.19,199555,0
+XRPN.US,D,20251209,000000,10.2,10.2,10.16,10.17,146230,0
+XRPN.US,D,20251210,000000,10.17,10.1995,10.17,10.175,211273,0
+XRPN.US,D,20251211,000000,10.18,10.18,10.16,10.17,62514,0
+XRPN.US,D,20251212,000000,10.25,10.25,10.19,10.19,43087,0
+XRPN.US,D,20251215,000000,10.19,10.23,10.175,10.22,379543,0
+XRPN.US,D,20251216,000000,10.22,10.27,10.2187,10.27,1225109,0
+XRPN.US,D,20251217,000000,10.27,10.27,10.23,10.27,111917,0
+XRPN.US,D,20251218,000000,10.27,10.28,10.25,10.25,97932,0
+XRPN.US,D,20251219,000000,10.26,10.27,10.23,10.23,554925,0
+XRPN.US,D,20251222,000000,10.28,10.28,10.22,10.22,55553,0
+XRPN.US,D,20251223,000000,10.26,10.27,10.22,10.23,28450,0
+XRPN.US,D,20251224,000000,10.24,10.24,10.2108,10.22,14823,0
+XRPN.US,D,20251226,000000,10.25,10.25,10.22,10.24,199815,0
+XRPN.US,D,20251229,000000,10.24,10.24,10.225,10.23,83171,0
+XRPN.US,D,20251230,000000,10.24,10.24,10.2,10.22,171786,0
+XRPN.US,D,20251231,000000,10.25,10.25,10.23,10.24,38598,0
+XRPN.US,D,20260102,000000,10.24,10.24,10.22,10.22,24284,0
+XRPN.US,D,20260105,000000,10.24,10.24,10.22,10.22,120764,0
+XRPN.US,D,20260106,000000,10.22,10.26,10.22,10.22,135849,0
+XRPN.US,D,20260107,000000,10.28,10.28,10.22,10.23,44846,0
+XRPN.US,D,20260108,000000,10.24,10.24,10.21,10.22,25046,0
+XRPN.US,D,20260109,000000,10.23,10.25,10.21,10.21,105720,0
+XRPN.US,D,20260112,000000,10.25,10.2699,10.22,10.24,15288,0
+XRPN.US,D,20260113,000000,10.25,10.255,10.22,10.25,149663,0
+XRPN.US,D,20260114,000000,10.25,10.26,10.23,10.25,91674,0
+XRPN.US,D,20260115,000000,10.26,10.26,10.22,10.23,155732,0
+XRPN.US,D,20260116,000000,10.24,10.2506,10.225,10.23,112284,0
+XRPN.US,D,20260120,000000,10.25,10.2511,10.22,10.25,113437,0
+XRPN.US,D,20260121,000000,10.25,10.27,10.23,10.25,352103,0
+XRPN.US,D,20260122,000000,10.29,10.29,10.24,10.25,91588,0
+XRPN.US,D,20260123,000000,10.25,10.27,10.22,10.25,139329,0
+XRPN.US,D,20260126,000000,10.28,10.28,10.24,10.25,241526,0
+XRPN.US,D,20260127,000000,10.25,10.2996,10.24,10.24,168258,0
+XRPN.US,D,20260128,000000,10.24,10.26,10.23,10.24,91593,0
+XRPN.US,D,20260129,000000,10.25,10.2568,10.22,10.24,76552,0
+XRPN.US,D,20260130,000000,10.25,10.25,10.24,10.25,59950,0
+XRPN.US,D,20260202,000000,10.25,10.25,10.225,10.24,143253,0
+XRPN.US,D,20260203,000000,10.23,10.25,10.23,10.24,220539,0
+XRPN.US,D,20260204,000000,10.25,10.26,10.24,10.24,68947,0
+XRPN.US,D,20260205,000000,10.23,10.25,10.225,10.24,189518,0
+XRPN.US,D,20260206,000000,10.25,10.25,10.24,10.24,85065,0
+XRPN.US,D,20260209,000000,10.24,10.25,10.23,10.24,81388,0
+XRPN.US,D,20260210,000000,10.25,10.25,10.24,10.25,80232,0
+XRPN.US,D,20260211,000000,10.26,10.26,10.24,10.24,28268,0
+XRPN.US,D,20260212,000000,10.25,10.26,10.24,10.26,45013,0
+XRPN.US,D,20260213,000000,10.26,10.27,10.25,10.25,25674,0
+XRPN.US,D,20260217,000000,10.29,10.29,10.255,10.27,43938,0
+XRPN.US,D,20260218,000000,10.29,10.29,10.27,10.28,43669,0
diff --git a/daily/us/nasdaq stocks/3/xrtx.us.txt b/daily/us/nasdaq stocks/3/xrtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0793171af144bcbcd5cb6d5407f1e4ee19e08ce7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xrtx.us.txt	
@@ -0,0 +1,1088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRTX.US,D,20211014,000000,29.0979,30.15,28.26,28.98,28971.444441547,0
+XRTX.US,D,20211015,000000,30.15,30.15,26.1,27.18,19904.555553565,0
+XRTX.US,D,20211018,000000,28.35,28.35,25.5303,26.37,14677.444442977,0
+XRTX.US,D,20211019,000000,26.73,26.73,23.49,24.03,20291.555553526,0
+XRTX.US,D,20211020,000000,24.75,25.02,23.04,23.3991,32365.66666343,0
+XRTX.US,D,20211021,000000,24.03,27.63,22.41,26.55,84632.666658203,0
+XRTX.US,D,20211022,000000,26.91,27.9,25.11,25.47,24753.55555308,0
+XRTX.US,D,20211025,000000,24.66,26.4582,23.94,24.03,8805.6666657861,0
+XRTX.US,D,20211026,000000,24.03,24.39,23.4,23.49,9256.5555546299,0
+XRTX.US,D,20211027,000000,23.5305,24.48,23.04,23.31,5009.1111106102,0
+XRTX.US,D,20211028,000000,23.49,23.85,22.59,22.77,5435.555555012,0
+XRTX.US,D,20211029,000000,23.4,25.83,23.22,25.38,10725.999998927,0
+XRTX.US,D,20211101,000000,24.57,25.29,23.49,23.94,8859.7777768918,0
+XRTX.US,D,20211102,000000,24.75,25.56,23.49,24.57,18097.444442635,0
+XRTX.US,D,20211103,000000,26.01,38.07,26.01,34.83,3059349.4441385,0
+XRTX.US,D,20211104,000000,44.19,53.01,28.08,36,3165211.1107946,0
+XRTX.US,D,20211105,000000,33.84,35.37,26.37,34.92,377196.99996228,0
+XRTX.US,D,20211108,000000,31.23,33.66,29.25,33.48,82596.555547296,0
+XRTX.US,D,20211109,000000,30.42,32.76,28.7991,28.89,42926.777773485,0
+XRTX.US,D,20211110,000000,28.8,29.7,26.73,27.99,38606.999996139,0
+XRTX.US,D,20211111,000000,27.27,27.585,25.38,26.82,27632.111108348,0
+XRTX.US,D,20211112,000000,26.28,26.73,23.9409,24.75,30832.33333025,0
+XRTX.US,D,20211115,000000,25.92,28.35,24.3,27,35000.555552055,0
+XRTX.US,D,20211116,000000,27.63,27.63,25.11,25.92,14848.666665182,0
+XRTX.US,D,20211117,000000,26.01,26.145,24.48,24.57,11898.99999881,0
+XRTX.US,D,20211118,000000,24.3,24.57,22.68,23.4,12750.444443169,0
+XRTX.US,D,20211119,000000,23.238,24.21,22.77,23.85,6460.6666660206,0
+XRTX.US,D,20211122,000000,24.3,24.3,21.96,23.76,8726.666665794,0
+XRTX.US,D,20211123,000000,22.59,23.3091,21.69,21.78,7094.1111104017,0
+XRTX.US,D,20211124,000000,21.78,22.41,21.15,21.96,8352.8888880536,0
+XRTX.US,D,20211126,000000,21.6,21.915,21.24,21.24,4117.5555551438,0
+XRTX.US,D,20211129,000000,21.87,21.87,20.07,21.33,9331.7777768446,0
+XRTX.US,D,20211130,000000,21.78,21.78,19.08,20.97,10906.444443354,0
+XRTX.US,D,20211201,000000,21.9753,21.9753,19.8,19.98,9547.3333323786,0
+XRTX.US,D,20211202,000000,19.845,20.1528,18.36,18.72,4675.555555088,0
+XRTX.US,D,20211203,000000,18.18,18.63,16.2522,17.91,15394.555554016,0
+XRTX.US,D,20211206,000000,17.55,17.64,16.02,17.01,8957.777776882,0
+XRTX.US,D,20211207,000000,17.8209,20.25,17.4681,19.35,14306.333331903,0
+XRTX.US,D,20211208,000000,19.08,21.42,18.45,20.52,11638.222221058,0
+XRTX.US,D,20211209,000000,20.79,23.49,20.79,21.15,51582.444439286,0
+XRTX.US,D,20211210,000000,21.33,22.3191,19.62,19.8,18552.777775923,0
+XRTX.US,D,20211213,000000,19.89,20.25,18.27,18.63,8580.1111102531,0
+XRTX.US,D,20211214,000000,19.17,19.26,16.65,17.1,4474.5555551081,0
+XRTX.US,D,20211215,000000,17.64,18,15.75,17.1,6487.9999993512,0
+XRTX.US,D,20211216,000000,19.62,19.62,16.38,16.83,11374.888887751,0
+XRTX.US,D,20211217,000000,16.65,18,16.2513,17.91,6661.2222215561,0
+XRTX.US,D,20211220,000000,17.91,18.27,16.6509,17.46,6859.1111104252,0
+XRTX.US,D,20211221,000000,18,18.5391,17.55,17.64,5713.4444438731,0
+XRTX.US,D,20211222,000000,17.2251,18.09,16.83,17.82,2296.3333331037,0
+XRTX.US,D,20211223,000000,18,18.63,16.9209,18,4241.5555551314,0
+XRTX.US,D,20211227,000000,17.64,18.63,16.2,16.65,7341.9999992658,0
+XRTX.US,D,20211228,000000,16.83,17.8191,15.57,16.2,9184.7777768593,0
+XRTX.US,D,20211229,000000,17.5959,18.72,17.28,17.37,24165.66666425,0
+XRTX.US,D,20211230,000000,18.72,19.08,17.775,18.27,10510.333332282,0
+XRTX.US,D,20211231,000000,17.91,18.72,17.46,18.45,4015.4444440429,0
+XRTX.US,D,20220103,000000,18.9,19.62,17.6319,19.35,6074.5555549481,0
+XRTX.US,D,20220104,000000,19.35,19.7001,18.63,19.35,3036.4444441408,0
+XRTX.US,D,20220105,000000,19.35,19.35,17.82,18.54,4070.9999995929,0
+XRTX.US,D,20220106,000000,17.64,18.54,17.64,18,3993.1111107118,0
+XRTX.US,D,20220107,000000,17.64,17.8191,17.1,17.1,3220.8888885668,0
+XRTX.US,D,20220110,000000,17.3907,19.26,17.1,17.1,5324.6666661342,0
+XRTX.US,D,20220111,000000,17.1,18.45,17.01,18.45,2554.3333330779,0
+XRTX.US,D,20220112,000000,18.45,18.45,16.65,17.01,4971.3333328362,0
+XRTX.US,D,20220113,000000,17.1,17.64,16.245,17.37,3868.4444440576,0
+XRTX.US,D,20220114,000000,16.83,17.82,16.56,17.73,2329.7777775448,0
+XRTX.US,D,20220118,000000,17.55,18.27,16.47,16.65,2498.9999997501,0
+XRTX.US,D,20220119,000000,16.47,16.47,15.75,15.93,6108.6666660558,0
+XRTX.US,D,20220120,000000,16.56,16.56,15.75,16.2,3332.222221889,0
+XRTX.US,D,20220121,000000,15.84,15.8427,14.94,15.39,5237.6666661429,0
+XRTX.US,D,20220124,000000,15.03,15.03,13.14,13.68,2458.6666664208,0
+XRTX.US,D,20220125,000000,13.68,14.58,13.32,14.58,1422.6666665244,0
+XRTX.US,D,20220126,000000,13.86,14.4,13.5315,13.86,534.6666666132,0
+XRTX.US,D,20220127,000000,13.8798,14.4,13.32,14.4,1900.2222220322,0
+XRTX.US,D,20220128,000000,13.8069,14.4,13.7853,14.4,216.9999999783,0
+XRTX.US,D,20220131,000000,13.59,14.4,13.05,13.86,1713.4444442731,0
+XRTX.US,D,20220201,000000,14.31,15.48,14.31,15.48,810.6666665856,0
+XRTX.US,D,20220202,000000,15.3,15.3,14.31,15.21,908.3333332425,0
+XRTX.US,D,20220203,000000,15.21,15.21,14.31,14.715,551.6666666115,0
+XRTX.US,D,20220204,000000,14.67,14.67,14.04,14.04,547.4444443897,0
+XRTX.US,D,20220207,000000,14.4,14.94,14.13,14.94,1127.8888887761,0
+XRTX.US,D,20220208,000000,14.85,16.02,14.805,16.02,6324.9999993675,0
+XRTX.US,D,20220209,000000,15.3,15.885,14.85,14.94,328.6666666338,0
+XRTX.US,D,20220210,000000,16.02,16.02,15.03,15.03,2591.3333330742,0
+XRTX.US,D,20220211,000000,14.85,15.03,14.31,14.76,1773.5555553782,0
+XRTX.US,D,20220214,000000,14.31,15.03,14.04,15.03,2054.444444239,0
+XRTX.US,D,20220215,000000,14.13,14.85,13.5,14.4,1113.9999998886,0
+XRTX.US,D,20220216,000000,13.5909,14.67,13.5909,14.175,435.7777777342,0
+XRTX.US,D,20220217,000000,13.77,14.49,13.5,13.5,2034.444444241,0
+XRTX.US,D,20220218,000000,14.13,14.13,13.05,13.68,2256.1111108855,0
+XRTX.US,D,20220222,000000,13.32,13.32,10.8,13.05,6540.6666660126,0
+XRTX.US,D,20220223,000000,12.1509,13.05,12.1509,13.05,2501.3333330832,0
+XRTX.US,D,20220224,000000,11.34,12.42,11.34,12.33,2019.7777775758,0
+XRTX.US,D,20220225,000000,11.43,13.23,11.43,13.23,1096.5555554459,0
+XRTX.US,D,20220228,000000,11.7009,13.4793,11.7009,12.69,707.3333332626,0
+XRTX.US,D,20220301,000000,12.33,12.87,12.33,12.87,505.7777777272,0
+XRTX.US,D,20220302,000000,12.4506,13.86,12.4506,13.59,908.4444443536,0
+XRTX.US,D,20220303,000000,12.33,13.95,12.15,13.95,1411.7777776366,0
+XRTX.US,D,20220304,000000,12.96,12.96,11.97,12.51,1293.4444443151,0
+XRTX.US,D,20220307,000000,12.51,12.51,11.97,12.51,1115.2222221107,0
+XRTX.US,D,20220308,000000,13.4091,13.4091,12.51,12.6,1151.8888887737,0
+XRTX.US,D,20220309,000000,12.6,12.9591,12.6,12.6,1308.2222220914,0
+XRTX.US,D,20220310,000000,12.6,12.78,12.6,12.609,1667.3333331666,0
+XRTX.US,D,20220311,000000,12.1356,12.6,12.1356,12.33,560.8888888328,0
+XRTX.US,D,20220314,000000,12.33,12.4713,11.7,11.745,2035.3333331298,0
+XRTX.US,D,20220315,000000,11.7018,12.015,10.44,10.98,1558.3333331775,0
+XRTX.US,D,20220316,000000,10.98,11.88,10.71,11.34,503.4444443941,0
+XRTX.US,D,20220317,000000,11.34,11.34,10.35,10.44,1460.5555554095,0
+XRTX.US,D,20220318,000000,10.4193,12.15,10.35,11.43,1660.6666665006,0
+XRTX.US,D,20220321,000000,12.69,12.69,10.44,10.8,3028.7777774749,0
+XRTX.US,D,20220322,000000,11.1483,12.51,10.89,10.89,2717.1111108394,0
+XRTX.US,D,20220323,000000,11.79,22.32,11.79,15.66,489351.11106218,0
+XRTX.US,D,20220324,000000,15.03,16.11,14.22,15.75,37040.222218518,0
+XRTX.US,D,20220325,000000,15.84,17.46,14.9652,16.65,14345.111109677,0
+XRTX.US,D,20220328,000000,17.55,17.55,14.76,16.65,8458.9999991541,0
+XRTX.US,D,20220329,000000,17.82,17.82,16.2,16.65,5071.3333328262,0
+XRTX.US,D,20220330,000000,16.29,18,16.29,17.37,10734.111110038,0
+XRTX.US,D,20220331,000000,17.28,18,17.01,17.55,2753.5555552802,0
+XRTX.US,D,20220401,000000,17.01,17.82,17.01,17.28,2246.2222219976,0
+XRTX.US,D,20220404,000000,17.37,17.82,17.1,17.325,2211.11111089,0
+XRTX.US,D,20220405,000000,17.1,17.55,17.1,17.55,1333.5555554222,0
+XRTX.US,D,20220406,000000,19.08,19.08,17.1,17.145,3324.5555552231,0
+XRTX.US,D,20220407,000000,17.1,18.54,17.1,17.46,3352.1111107759,0
+XRTX.US,D,20220408,000000,17.91,17.91,16.92,17.73,2873.1111108238,0
+XRTX.US,D,20220411,000000,17.91,17.91,16.92,17.145,3476.3333329857,0
+XRTX.US,D,20220412,000000,16.74,17.55,16.74,17.145,1972.6666664694,0
+XRTX.US,D,20220413,000000,16.74,18.45,16.74,17.28,4889.6666661777,0
+XRTX.US,D,20220414,000000,17.37,17.37,16.74,16.965,1803.7777775974,0
+XRTX.US,D,20220418,000000,16.83,17.1,16.47,17.1,423.8888888465,0
+XRTX.US,D,20220419,000000,17.55,17.73,16.92,17.46,1655.2222220567,0
+XRTX.US,D,20220420,000000,17.1,18.27,17.1,17.55,904.444444354,0
+XRTX.US,D,20220421,000000,17.64,18.09,16.83,16.83,4274.2222217948,0
+XRTX.US,D,20220422,000000,16.83,16.83,15.84,16.2,1473.2222220749,0
+XRTX.US,D,20220425,000000,15.84,16.2,15.3,15.39,1488.5555554067,0
+XRTX.US,D,20220426,000000,15.66,15.66,13.59,14.4,1354.5555554201,0
+XRTX.US,D,20220427,000000,13.59,14.76,13.59,13.59,1513.333333182,0
+XRTX.US,D,20220428,000000,14.94,14.94,12.33,12.33,3382.3333329951,0
+XRTX.US,D,20220429,000000,12.6,12.78,11.7,11.7,2438.888888645,0
+XRTX.US,D,20220502,000000,11.07,11.34,10.44,10.44,2284.1111108827,0
+XRTX.US,D,20220503,000000,13.41,20.61,11.88,16.47,543905.77772339,0
+XRTX.US,D,20220504,000000,14.4,14.4,12.78,14.4,72742.999992726,0
+XRTX.US,D,20220505,000000,14.85,17.1,14.4909,15.66,33138.999996686,0
+XRTX.US,D,20220506,000000,15.66,16.65,14.7276,15.93,10565.555554499,0
+XRTX.US,D,20220509,000000,14.4,17.73,14.4,15.57,9436.8888879452,0
+XRTX.US,D,20220510,000000,15.84,16.2,12.15,13.86,13167.777776461,0
+XRTX.US,D,20220511,000000,14.58,14.922,13.5,14.4,6885.9999993114,0
+XRTX.US,D,20220512,000000,13.86,14.31,13.32,14.04,1221.8888887667,0
+XRTX.US,D,20220513,000000,12.96,13.95,12.96,13.68,3073.5555552482,0
+XRTX.US,D,20220516,000000,13.32,13.68,12.78,13.05,1922.6666664744,0
+XRTX.US,D,20220517,000000,13.77,13.77,12.87,12.87,892.6666665774,0
+XRTX.US,D,20220518,000000,13.5,13.5,12.87,13.23,965.8888887923,0
+XRTX.US,D,20220519,000000,12.96,12.96,12.51,12.6,2814.8888886074,0
+XRTX.US,D,20220520,000000,12.6,12.78,11.88,11.88,1528.6666665138,0
+XRTX.US,D,20220523,000000,11.97,12.24,11.9187,11.9187,520.9999999479,0
+XRTX.US,D,20220524,000000,11.7009,12.105,11.7009,12.105,992.8888887896,0
+XRTX.US,D,20220525,000000,13.005,13.005,11.25,11.25,2238.9999997761,0
+XRTX.US,D,20220526,000000,12.015,13.68,11.25,11.7,3360.2222218862,0
+XRTX.US,D,20220527,000000,11.8809,12.42,11.52,12.15,2427.9999997572,0
+XRTX.US,D,20220531,000000,12.42,12.42,11.16,11.52,2483.333333085,0
+XRTX.US,D,20220601,000000,11.7,12.24,11.6604,12.24,128.7777777649,0
+XRTX.US,D,20220602,000000,12.15,12.15,11.25,11.97,1718.5555553837,0
+XRTX.US,D,20220603,000000,11.25,11.79,11.25,11.52,967.5555554588,0
+XRTX.US,D,20220606,000000,11.7,13.77,11.475,12.87,3097.5555552458,0
+XRTX.US,D,20220607,000000,12.87,15.21,12.87,14.9796,5685.1111105426,0
+XRTX.US,D,20220608,000000,13.95,14.6151,13.95,14.58,297.1111110814,0
+XRTX.US,D,20220609,000000,13.5,14.6502,12.96,14.175,1643.2222220579,0
+XRTX.US,D,20220610,000000,13.86,14.04,13.5,13.86,368.7777777409,0
+XRTX.US,D,20220613,000000,11.79,13.77,11.25,12.15,1035.555555452,0
+XRTX.US,D,20220614,000000,12.51,13.23,12.51,13.23,259.2222221963,0
+XRTX.US,D,20220615,000000,11.88,13.05,11.88,13.05,166.8888888722,0
+XRTX.US,D,20220616,000000,12.87,12.87,11.25,12.375,1884.6666664782,0
+XRTX.US,D,20220617,000000,11.7,12.78,11.43,11.43,1007.6666665659,0
+XRTX.US,D,20220621,000000,13.23,13.23,11.43,11.43,675.8888888213,0
+XRTX.US,D,20220622,000000,11.61,11.61,11.25,11.3175,401.2222221821,0
+XRTX.US,D,20220623,000000,11.43,11.52,10.08,10.8,2908.9999997091,0
+XRTX.US,D,20220624,000000,10.26,11.6964,10.26,11.07,1815.8888887073,0
+XRTX.US,D,20220627,000000,11.97,14.22,9.99,12.96,6288.6666660378,0
+XRTX.US,D,20220628,000000,12.6,14.94,12.6,14.49,2428.9999997571,0
+XRTX.US,D,20220629,000000,15.12,15.12,13.32,14.49,1071.7777776706,0
+XRTX.US,D,20220630,000000,14.13,14.13,11.5506,12.69,2786.8888886102,0
+XRTX.US,D,20220701,000000,12.33,12.33,11.7,12.15,261.6666666405,0
+XRTX.US,D,20220705,000000,11.25,13.41,11.25,11.97,581.7777777196,0
+XRTX.US,D,20220706,000000,11.61,12.645,11.25,11.475,806.5555554749,0
+XRTX.US,D,20220707,000000,11.7,12.4335,11.7,12.3723,1411.2222220811,0
+XRTX.US,D,20220708,000000,11.43,11.61,11.07,11.16,600.6666666066,0
+XRTX.US,D,20220711,000000,11.97,11.97,10.8,11.025,858.888888803,0
+XRTX.US,D,20220712,000000,11.07,11.0898,9.99,10.98,2157.9999997842,0
+XRTX.US,D,20220713,000000,18.9,20.07,14.4,16.29,2580111.8886309,0
+XRTX.US,D,20220714,000000,14.85,17.19,14.85,16.8075,100871.55554547,0
+XRTX.US,D,20220715,000000,15.48,16.4691,14.85,15.3,25866.999997413,0
+XRTX.US,D,20220718,000000,15.3,15.57,14.22,14.49,10093.555554546,0
+XRTX.US,D,20220719,000000,12.15,15.57,11.25,13.23,25187.222219704,0
+XRTX.US,D,20220720,000000,13.8726,13.8726,12.42,13.23,7982.4444436462,0
+XRTX.US,D,20220721,000000,13.2309,13.365,12.87,12.96,3377.1111107734,0
+XRTX.US,D,20220722,000000,12.06,13.32,12.06,12.87,5497.2222216725,0
+XRTX.US,D,20220725,000000,12.7026,12.87,12.42,12.51,1701.5555553854,0
+XRTX.US,D,20220726,000000,13.41,13.5,11.43,12.51,9994.7777767783,0
+XRTX.US,D,20220727,000000,12.51,12.9285,11.97,12.24,2829.8888886059,0
+XRTX.US,D,20220728,000000,11.97,12.5937,11.88,12.24,1196.9999998803,0
+XRTX.US,D,20220729,000000,11.79,12.69,11.79,12.24,3687.4444440757,0
+XRTX.US,D,20220801,000000,12.2409,12.69,11.88,12.69,1493.333333184,0
+XRTX.US,D,20220802,000000,12.87,12.96,11.79,12.1968,4887.5555550668,0
+XRTX.US,D,20220803,000000,12.51,12.51,11.9718,12.105,3571.8888885317,0
+XRTX.US,D,20220804,000000,12.51,12.96,12.15,12.78,13418.22222088,0
+XRTX.US,D,20220805,000000,12.69,13.7691,12.69,13.05,14775.111109634,0
+XRTX.US,D,20220808,000000,13.5,13.5,12.87,12.96,2727.6666663939,0
+XRTX.US,D,20220809,000000,12.6,13.2291,12.42,13.05,2116.9999997883,0
+XRTX.US,D,20220810,000000,13.32,13.32,12.6,13.23,1816.8888887072,0
+XRTX.US,D,20220811,000000,12.69,14.22,12.69,13.05,3531.2222218691,0
+XRTX.US,D,20220812,000000,13.32,13.86,12.42,13.05,4355.8888884533,0
+XRTX.US,D,20220815,000000,13.59,13.59,12.69,13.59,6498.2222215724,0
+XRTX.US,D,20220816,000000,13.23,13.59,12.96,13.41,3112.6666663554,0
+XRTX.US,D,20220817,000000,13.05,13.68,13.05,13.32,859.6666665807,0
+XRTX.US,D,20220818,000000,13.32,14.67,13.05,13.77,4145.3333329188,0
+XRTX.US,D,20220819,000000,13.77,13.8618,13.41,13.59,1164.444444328,0
+XRTX.US,D,20220822,000000,16.74,17.46,12.3309,14.85,506428.99994936,0
+XRTX.US,D,20220823,000000,14.4,16.11,14.31,16.11,45011.444439943,0
+XRTX.US,D,20220824,000000,15.3,15.525,13.86,14.22,11945.666665472,0
+XRTX.US,D,20220825,000000,13.95,14.6727,13.5,13.5,8871.3333324462,0
+XRTX.US,D,20220826,000000,14.22,14.22,12.96,13.05,3689.5555551866,0
+XRTX.US,D,20220829,000000,12.96,13.5,12.33,12.33,4875.2222217347,0
+XRTX.US,D,20220830,000000,13.86,13.86,11.79,12.06,4729.2222217493,0
+XRTX.US,D,20220831,000000,12.0231,12.42,11.88,12.15,3875.4444440569,0
+XRTX.US,D,20220901,000000,13.23,13.23,11.79,12.33,3853.4444440591,0
+XRTX.US,D,20220902,000000,11.97,12.69,11.88,12.6,2376.7777775401,0
+XRTX.US,D,20220906,000000,12.78,13.23,11.97,12.78,2569.8888886319,0
+XRTX.US,D,20220907,000000,12.42,13.3974,12.42,13.05,2100.8888886788,0
+XRTX.US,D,20220908,000000,12.87,13.32,12.42,12.42,4141.5555551414,0
+XRTX.US,D,20220909,000000,12.33,12.51,11.88,11.88,3332.5555552223,0
+XRTX.US,D,20220912,000000,11.7,12.33,11.7,11.88,620.2222221602,0
+XRTX.US,D,20220913,000000,11.88,12.24,11.7,11.97,849.6666665817,0
+XRTX.US,D,20220914,000000,11.88,12.51,11.7,11.97,3958.9999996041,0
+XRTX.US,D,20220915,000000,11.97,12.15,11.79,11.79,2696.9999997303,0
+XRTX.US,D,20220916,000000,11.52,12.06,11.52,11.52,3825.555555173,0
+XRTX.US,D,20220919,000000,11.7144,12.06,10.71,10.71,15176.222220705,0
+XRTX.US,D,20220920,000000,11.7,11.7,10.71,11.25,1242.9999998757,0
+XRTX.US,D,20220921,000000,11.07,11.25,10.26,10.26,5446.3333327887,0
+XRTX.US,D,20220922,000000,9.99,10.35,8.0577,8.4204,29343.777774843,0
+XRTX.US,D,20220923,000000,8.6202,10.89,8.6193,10.89,45066.111106605,0
+XRTX.US,D,20220926,000000,10.62,11.7,9.99,9.99,4361.6666662305,0
+XRTX.US,D,20220927,000000,10.44,10.98,9.72,10.71,7791.4444436653,0
+XRTX.US,D,20220928,000000,10.71,11.25,10.08,10.98,3204.1111107907,0
+XRTX.US,D,20220929,000000,10.89,10.89,9.45,10.26,6677.5555548878,0
+XRTX.US,D,20220930,000000,10.35,11.52,10.35,10.89,4021.5555551534,0
+XRTX.US,D,20221003,000000,11.52,11.52,10.71,10.71,1479.8888887409,0
+XRTX.US,D,20221004,000000,8.3268,10.6191,8.199,9.1809,31076.666663559,0
+XRTX.US,D,20221005,000000,10.08,10.08,9,9.9,5595.2222216627,0
+XRTX.US,D,20221006,000000,10.0728,10.0728,9,9.09,9573.2222212649,0
+XRTX.US,D,20221007,000000,9.27,9.5364,9.09,9.09,569.3333332764,0
+XRTX.US,D,20221010,000000,9,9.36,9,9.18,932.1111110179,0
+XRTX.US,D,20221011,000000,9,9,8.6265,8.865,1282.6666665384,0
+XRTX.US,D,20221012,000000,8.604,8.91,8.4366,8.7138,1798.6666664868,0
+XRTX.US,D,20221013,000000,9.45,9.45,7.9551,8.235,1324.3333332009,0
+XRTX.US,D,20221014,000000,8.19,8.3466,7.29,7.56,7283.9999992716,0
+XRTX.US,D,20221017,000000,7.58345,8.1081,7.2,8.1,3267.3333330066,0
+XRTX.US,D,20221018,000000,8.64,9,8.1009,8.6391,2187.3333331146,0
+XRTX.US,D,20221019,000000,8.2809,8.6949,7.5663,7.5663,864.2222221358,0
+XRTX.US,D,20221020,000000,7.5879,8.73719,7.5879,8.3169,990.7777776787,0
+XRTX.US,D,20221021,000000,8.19,8.9082,7.92,8.9082,1847.8888887041,0
+XRTX.US,D,20221024,000000,8.28,8.9082,8.0793,8.1,197.9999999802,0
+XRTX.US,D,20221025,000000,8.2791,8.2791,7.3908,7.7121,6427.3333326906,0
+XRTX.US,D,20221026,000000,7.7751,7.7751,7.02,7.5591,3159.2222219063,0
+XRTX.US,D,20221027,000000,7.74,9.81,7.2,8.2791,44799.111106631,0
+XRTX.US,D,20221028,000000,7.9641,8.5491,6.9309,7.5609,10257.999998974,0
+XRTX.US,D,20221031,000000,7.3341,7.605,7.2,7.605,4796.1111106315,0
+XRTX.US,D,20221101,000000,7.9902,7.9902,6.75,6.84,3070.2222219152,0
+XRTX.US,D,20221102,000000,6.7581,7.4691,6.7581,7.11,2947.9999997052,0
+XRTX.US,D,20221103,000000,7.02,8.1,7.02,7.38,2267.4444442177,0
+XRTX.US,D,20221104,000000,7.74,8.1,7.20811,7.20811,1053.7777776724,0
+XRTX.US,D,20221107,000000,7.29181,7.3368,7.2108,7.29,1833.4444442611,0
+XRTX.US,D,20221108,000000,7.0191,7.6473,6.8724,7.2,367.1111110744,0
+XRTX.US,D,20221109,000000,6.8328,7.7391,5.967,6.8445,1712.5555553843,0
+XRTX.US,D,20221110,000000,7.65,7.6509,6.3909,7.65,2503.7777775274,0
+XRTX.US,D,20221111,000000,7.56,8.91,7.2,8.91,1801.2222220421,0
+XRTX.US,D,20221114,000000,8.55,9.63,8.2818,9.63,1177.77777766,0
+XRTX.US,D,20221115,000000,9,9,8.1018,8.1063,1643.4444442801,0
+XRTX.US,D,20221116,000000,8.19,8.6391,7.245,7.38,3238.5555552317,0
+XRTX.US,D,20221117,000000,7.38,7.38,7.38,7.38,170.7777777607,0
+XRTX.US,D,20221118,000000,7.38,7.65,7.38,7.38,136.5555555419,0
+XRTX.US,D,20221121,000000,7.4142,7.64729,6.9768,6.9768,5175.3333328158,0
+XRTX.US,D,20221122,000000,7.0281,7.38,6.9777,6.9777,995.6666665671,0
+XRTX.US,D,20221123,000000,7.6221,8.55,7.4592,7.5618,2341.7777775436,0
+XRTX.US,D,20221125,000000,8.6355,8.829,8.55,8.66701,3382.5555552173,0
+XRTX.US,D,20221128,000000,8.73,9.27,8.4609,8.4609,2865.555555269,0
+XRTX.US,D,20221129,000000,8.46,8.9991,8.28,8.28,493.333333284,0
+XRTX.US,D,20221130,000000,8.28,8.64,7.29,7.83,3542.8888885346,0
+XRTX.US,D,20221201,000000,7.83,8.73,7.83,8.37,2517.3333330816,0
+XRTX.US,D,20221202,000000,8.37,8.64,8.37,8.37,665.8888888223,0
+XRTX.US,D,20221205,000000,8.3709,8.3709,7.6554,7.6554,291.6666666375,0
+XRTX.US,D,20221206,000000,7.677,8.39429,7.677,7.75125,1262.4444443182,0
+XRTX.US,D,20221207,000000,7.7517,8.3286,7.7517,7.9209,683.9999999316,0
+XRTX.US,D,20221208,000000,7.9209,7.9209,7.6941,7.6941,41.111111107,0
+XRTX.US,D,20221209,000000,7.677,8.5464,7.677,8.1612,246.5555555309,0
+XRTX.US,D,20221212,000000,7.71031,8.0847,7.38,7.4745,1532.9999998467,0
+XRTX.US,D,20221213,000000,7.9191,8.4951,7.3062,7.3062,3327.6666663339,0
+XRTX.US,D,20221214,000000,7.02,7.65,7.02,7.2954,947.2222221275,0
+XRTX.US,D,20221215,000000,7.29,8.2584,6.8814,7.5096,2581.3333330752,0
+XRTX.US,D,20221216,000000,7.2333,7.6095,7.191,7.3305,190.6666666476,0
+XRTX.US,D,20221219,000000,7.38,7.6401,6.8409,6.8409,2813.4444441631,0
+XRTX.US,D,20221220,000000,7.311,7.311,7.02,7.02,1216.1111109895,0
+XRTX.US,D,20221221,000000,7.02,7.37819,6.57,6.5709,2154.9999997845,0
+XRTX.US,D,20221222,000000,6.84,6.84,6.2118,6.57,1376.4444443068,0
+XRTX.US,D,20221223,000000,6.66,6.66,6.66,6.66,187.4444444257,0
+XRTX.US,D,20221227,000000,6.75,8.415,6.6609,8.415,493.7777777284,0
+XRTX.US,D,20221228,000000,8.28,8.28,6.6609,7.677,2358.9999997641,0
+XRTX.US,D,20221229,000000,7.677,8.2125,7.65,7.65,567.2222221655,0
+XRTX.US,D,20221230,000000,8.0325,8.0325,7.02,7.272,956.3333332377,0
+XRTX.US,D,20230103,000000,8.3277,8.3277,7.38,7.3809,408.4444444036,0
+XRTX.US,D,20230104,000000,8.0307,8.0316,7.2927,7.8345,298.7777777479,0
+XRTX.US,D,20230105,000000,7.7391,7.8948,6.91335,6.91335,2381.3333330952,0
+XRTX.US,D,20230106,000000,7.8057,7.8057,6.6366,6.7509,2299.99999977,0
+XRTX.US,D,20230109,000000,6.48,7.5609,6.48,7.2036,1920.2222220302,0
+XRTX.US,D,20230110,000000,7.0209,7.7391,6.7914,6.8463,2417.777777536,0
+XRTX.US,D,20230111,000000,7.37909,7.3791,6.57,6.9318,1426.2222220796,0
+XRTX.US,D,20230112,000000,7.3746,8.0937,6.66,7.5429,4718.1111106393,0
+XRTX.US,D,20230113,000000,7.1109,7.3143,6.93,6.9363,1299.7777776478,0
+XRTX.US,D,20230117,000000,7.2,7.5582,6.7788,7.5573,1541.7777776236,0
+XRTX.US,D,20230118,000000,7.1532,7.371,7.02,7.0452,1191.9999998808,0
+XRTX.US,D,20230119,000000,9.72,11.16,7.3872,7.83,4880024.1106231,0
+XRTX.US,D,20230120,000000,7.2891,7.2891,6.3099,6.795,316498.77774613,0
+XRTX.US,D,20230123,000000,7.02,7.02,5.985,6.1722,126739.55554288,0
+XRTX.US,D,20230124,000000,6.12,6.48,5.985,6.345,65065.555549049,0
+XRTX.US,D,20230125,000000,6.1209,6.49529,6.0867,6.39,34522.999996548,0
+XRTX.US,D,20230126,000000,6.282,6.525,6.1992,6.228,30862.66666358,0
+XRTX.US,D,20230127,000000,5.22,6.03,5.1345,5.5287,103305.99998967,0
+XRTX.US,D,20230130,000000,5.4252,5.76,5.1615,5.301,34378.333329896,0
+XRTX.US,D,20230131,000000,5.22,5.4522,4.9302,5.31,30012.555552554,0
+XRTX.US,D,20230201,000000,5.85,6.00705,5.31,5.76,66429.555548913,0
+XRTX.US,D,20230202,000000,5.85,5.94001,5.58,5.6106,38980.444440546,0
+XRTX.US,D,20230203,000000,5.5863,5.796,5.3244,5.3379,15134.111109598,0
+XRTX.US,D,20230206,000000,5.49,5.67,5.22,5.58,28772.444441567,0
+XRTX.US,D,20230207,000000,5.49,5.7591,5.33385,5.58,23471.777775431,0
+XRTX.US,D,20230208,000000,5.346,6.012,5.31,6.012,17591.333331574,0
+XRTX.US,D,20230209,000000,5.85,5.931,5.4027,5.535,21755.666664491,0
+XRTX.US,D,20230210,000000,5.49,5.697,5.3109,5.5539,9811.7777767966,0
+XRTX.US,D,20230213,000000,5.562,5.562,5.319,5.4,5139.4444439305,0
+XRTX.US,D,20230214,000000,5.3991,5.445,5.31,5.3982,2315.7777775462,0
+XRTX.US,D,20230215,000000,5.31,5.39955,5.31,5.3145,17709.999998229,0
+XRTX.US,D,20230216,000000,5.2047,5.4,5.2047,5.3991,4973.1111106138,0
+XRTX.US,D,20230217,000000,5.3802,5.5413,5.13,5.40665,6272.8888882616,0
+XRTX.US,D,20230221,000000,5.2236,5.805,5.2236,5.508,12512.444443193,0
+XRTX.US,D,20230222,000000,5.4,5.598,5.1804,5.598,6921.111110419,0
+XRTX.US,D,20230223,000000,5.139,5.5737,5.085,5.31,12601.888887629,0
+XRTX.US,D,20230224,000000,5.3118,5.4333,4.9725,4.9968,9565.9999990434,0
+XRTX.US,D,20230227,000000,4.95,6.075,4.95,5.67,18669.6666648,0
+XRTX.US,D,20230228,000000,5.4999,5.5962,4.86,5.2983,21714.888886717,0
+XRTX.US,D,20230301,000000,5.28209,5.364,4.8618,5.04,21675.444442277,0
+XRTX.US,D,20230302,000000,5.04,5.364,4.905,5.364,8251.2222213971,0
+XRTX.US,D,20230303,000000,5.13,5.328,4.9518,5.31,9339.7777768438,0
+XRTX.US,D,20230306,000000,5.3091,5.373,4.95,5.0058,19752.444442469,0
+XRTX.US,D,20230307,000000,5.00489,5.31,4.9518,4.968,7966.3333325367,0
+XRTX.US,D,20230308,000000,4.9536,5.148,4.9536,4.995,3963.9999996036,0
+XRTX.US,D,20230309,000000,5.04,5.0895,4.59,4.86,8162.1111102949,0
+XRTX.US,D,20230310,000000,4.6809,4.95,4.6809,4.806,3769.3333329564,0
+XRTX.US,D,20230313,000000,4.9077,5.0409,4.761,4.761,5133.4444439311,0
+XRTX.US,D,20230314,000000,4.95,5.0247,4.7619,4.7637,4861.5555550694,0
+XRTX.US,D,20230315,000000,5.0013,5.1309,4.5207,4.635,8263.4444436181,0
+XRTX.US,D,20230316,000000,4.9239,5.22001,4.68,4.8177,11902.888887699,0
+XRTX.US,D,20230317,000000,4.68,4.8753,4.23,4.5,13055.999998694,0
+XRTX.US,D,20230320,000000,4.365,4.617,4.2309,4.32,4008.4444440436,0
+XRTX.US,D,20230321,000000,4.4847,4.6098,4.212,4.23,7468.6666659198,0
+XRTX.US,D,20230322,000000,4.32,4.59,4.221,4.59,6190.3333327143,0
+XRTX.US,D,20230323,000000,4.59,4.59,4.05,4.4667,4824.3333328509,0
+XRTX.US,D,20230324,000000,4.365,4.41,3.87091,4.3209,7745.7777770032,0
+XRTX.US,D,20230327,000000,4.32,4.41,4.0941,4.3659,8338.6666658328,0
+XRTX.US,D,20230328,000000,4.14181,4.32,3.96181,4.0509,4137.1111106974,0
+XRTX.US,D,20230329,000000,4.32,4.5,4.1868,4.3245,3461.4444440983,0
+XRTX.US,D,20230330,000000,4.32,4.4982,3.9834,4.2822,9623.9999990376,0
+XRTX.US,D,20230331,000000,4.284,4.284,4.0977,4.1859,3163.8888885725,0
+XRTX.US,D,20230403,000000,4.2858,4.3632,3.69,4.05,11408.666665526,0
+XRTX.US,D,20230404,000000,4.14,4.86,4.0455,4.77,5287.5555550268,0
+XRTX.US,D,20230405,000000,4.6746,4.95,4.2309,4.95,7031.3333326302,0
+XRTX.US,D,20230406,000000,4.95,4.95,4.86,4.95,1096.3333332237,0
+XRTX.US,D,20230410,000000,4.86,4.95,4.5918,4.8384,1823.4444442621,0
+XRTX.US,D,20230411,000000,4.9995,6.21,4.9968,6.03,29926.888885896,0
+XRTX.US,D,20230412,000000,6.03,6.345,5.67,6.1938,53863.333327947,0
+XRTX.US,D,20230413,000000,6.345,6.39,5.9274,6.336,14212.888887468,0
+XRTX.US,D,20230414,000000,6.336,6.5691,5.8149,6.5565,12877.222220935,0
+XRTX.US,D,20230417,000000,6.39,7.02,6.3603,6.9588,14987.555554057,0
+XRTX.US,D,20230418,000000,6.9588,6.9588,6.66,6.84,8125.1111102986,0
+XRTX.US,D,20230419,000000,6.6645,6.7689,5.8509,6.7149,5058.888888383,0
+XRTX.US,D,20230420,000000,6.66,8.01,5.3109,6.7473,111408.55554441,0
+XRTX.US,D,20230421,000000,7.02,7.2405,6.0309,6.5754,37819.777773996,0
+XRTX.US,D,20230424,000000,6.3909,6.615,5.9463,6.0768,12553.111109856,0
+XRTX.US,D,20230425,000000,6.3495,6.3495,5.49919,5.67,5293.2222216929,0
+XRTX.US,D,20230426,000000,5.85,5.9661,5.4918,5.6979,3696.4444440748,0
+XRTX.US,D,20230427,000000,6.2262,6.2262,5.49,5.67,4248.3333329085,0
+XRTX.US,D,20230428,000000,6.12,6.12,5.58,5.7645,4510.3333328823,0
+XRTX.US,D,20230501,000000,6.6825,6.6825,5.4927,6.1713,10237.555554532,0
+XRTX.US,D,20230502,000000,6.1614,6.3162,5.94,5.9904,3457.9999996542,0
+XRTX.US,D,20230503,000000,5.94,6.6762,5.85,6.5475,7852.6666658814,0
+XRTX.US,D,20230504,000000,6.66,6.66,5.76,6.2793,13453.666665321,0
+XRTX.US,D,20230505,000000,6.2784,6.372,5.94,6.0453,2214.7777775563,0
+XRTX.US,D,20230508,000000,6.1209,6.5709,5.7069,6.21,13095.99999869,0
+XRTX.US,D,20230509,000000,6.2019,6.2766,6.1083,6.2766,3439.999999656,0
+XRTX.US,D,20230510,000000,6.0327,6.3333,5.922,6.255,3521.4444440923,0
+XRTX.US,D,20230511,000000,6.12,6.3,6.0444,6.20909,3559.4444440885,0
+XRTX.US,D,20230512,000000,5.9103,6.3981,5.85,6.3486,7559.6666659107,0
+XRTX.US,D,20230515,000000,6.1434,6.34589,5.85,6.1776,5128.6666661538,0
+XRTX.US,D,20230516,000000,6.2991,6.2991,5.9706,6.0444,1286.5555554269,0
+XRTX.US,D,20230517,000000,5.94,6.3846,5.94,6.3,4055.6666662611,0
+XRTX.US,D,20230518,000000,6.66,6.84,6.12091,6.58958,15296.333331804,0
+XRTX.US,D,20230519,000000,6.66,7.47,6.66,7.2108,13079.222220914,0
+XRTX.US,D,20230522,000000,7.29,7.45919,6.8445,7.29,8957.5555546598,0
+XRTX.US,D,20230523,000000,7.21891,7.29,6.6681,6.6681,4786.1111106325,0
+XRTX.US,D,20230524,000000,6.93036,7.2216,6.7185,7.209,4105.3333329228,0
+XRTX.US,D,20230525,000000,7.209,7.3521,6.7509,7.02,10952.333332238,0
+XRTX.US,D,20230526,000000,6.8841,6.8841,6.0831,6.6501,6613.7777771164,0
+XRTX.US,D,20230530,000000,6.6204,6.6204,6.21,6.57,2846.1111108265,0
+XRTX.US,D,20230531,000000,6.57,6.606,5.9967,6.00756,2625.8888886263,0
+XRTX.US,D,20230601,000000,6.3702,7.2,6.21,6.48,7512.3333325821,0
+XRTX.US,D,20230602,000000,6.38202,6.5502,6.1209,6.3324,3109.8888885779,0
+XRTX.US,D,20230605,000000,6.6483,6.6483,6.2217,6.2217,1185.3333332148,0
+XRTX.US,D,20230606,000000,6.21,6.21,5.7897,6.02508,5268.9999994731,0
+XRTX.US,D,20230607,000000,6.12,6.12,5.76541,5.85,1624.3333331709,0
+XRTX.US,D,20230608,000000,6.03,6.4332,5.7609,6.1677,5016.3333328317,0
+XRTX.US,D,20230609,000000,6.1677,6.1677,5.8113,5.985,479.4444443965,0
+XRTX.US,D,20230612,000000,6.4008,6.48,5.796,5.8212,2518.3333330815,0
+XRTX.US,D,20230613,000000,5.706,6.0201,5.67989,5.8815,1211.4444443233,0
+XRTX.US,D,20230614,000000,5.94,5.94,5.5593,5.85,2840.1111108271,0
+XRTX.US,D,20230615,000000,5.80501,5.85,5.76,5.76136,2309.4444442135,0
+XRTX.US,D,20230616,000000,5.9391,5.9391,5.76,5.886,2538.9999997461,0
+XRTX.US,D,20230620,000000,5.886,6.2892,5.8338,6.21,2731.7777775046,0
+XRTX.US,D,20230621,000000,6.21,6.21,5.7753,6.21,1434.1111109677,0
+XRTX.US,D,20230622,000000,6.03,6.3,5.8896,5.94,3464.6666663202,0
+XRTX.US,D,20230623,000000,5.94,6.21,5.76,5.9526,1791.5555553764,0
+XRTX.US,D,20230626,000000,5.9652,6.7491,5.67,6.0381,3576.5555551979,0
+XRTX.US,D,20230627,000000,5.85091,5.8545,5.85091,5.8545,262.1111110849,0
+XRTX.US,D,20230628,000000,6.2091,6.2091,5.8554,6.2037,1893.5555553662,0
+XRTX.US,D,20230629,000000,5.904,6.3846,5.6358,5.72491,1880.3333331453,0
+XRTX.US,D,20230630,000000,6.11819,6.2883,5.76,5.8419,1984.3333331349,0
+XRTX.US,D,20230703,000000,5.8419,6.12,5.8419,6.075,192.8888888696,0
+XRTX.US,D,20230705,000000,5.7042,6.03,5.49,5.5521,6801.4444437643,0
+XRTX.US,D,20230706,000000,5.67,5.67,5.49,5.49,1521.111110959,0
+XRTX.US,D,20230707,000000,5.445,5.6826,5.22091,5.67,4811.3333328522,0
+XRTX.US,D,20230710,000000,5.67,5.67,5.4009,5.67,321.3333333012,0
+XRTX.US,D,20230711,000000,5.346,5.7591,5.0409,5.7231,3954.444444049,0
+XRTX.US,D,20230712,000000,5.634,5.7222,5.3739,5.6304,2815.9999997184,0
+XRTX.US,D,20230713,000000,5.9904,6.03,5.49001,5.9346,5875.9999994124,0
+XRTX.US,D,20230714,000000,6.66,6.66,5.175,5.76,19823.22222024,0
+XRTX.US,D,20230717,000000,5.931,5.931,5.58,5.75955,1019.2222221203,0
+XRTX.US,D,20230718,000000,5.9112,5.9112,4.0599,5.76,5076.3333328257,0
+XRTX.US,D,20230719,000000,5.4369,5.77621,5.4369,5.769,5565.6666661101,0
+XRTX.US,D,20230720,000000,5.7609,6.1191,5.7609,6.0651,3584.8888885304,0
+XRTX.US,D,20230721,000000,6.0759,6.4782,6.0318,6.25591,2420.6666664246,0
+XRTX.US,D,20230724,000000,6.1011,6.4791,6.1011,6.3,4901.7777772876,0
+XRTX.US,D,20230725,000000,6.381,6.5772,6.24601,6.4566,4705.1111106406,0
+XRTX.US,D,20230726,000000,6.7473,7.38,6.39,7.2,16663.666665,0
+XRTX.US,D,20230727,000000,7.38,7.38,6.633,6.633,18781.222220344,0
+XRTX.US,D,20230728,000000,6.633,6.6591,6.1686,6.1686,4463.8888884425,0
+XRTX.US,D,20230731,000000,5.7609,6.48,5.67,5.93909,3488.88888854,0
+XRTX.US,D,20230801,000000,5.769,5.895,5.409,5.715,4698.2222217524,0
+XRTX.US,D,20230802,000000,5.499,5.8482,5.445,5.7456,850.9999999149,0
+XRTX.US,D,20230803,000000,5.6313,6.39,5.625,5.91751,16307.777776147,0
+XRTX.US,D,20230804,000000,5.7402,5.94,5.3145,5.7042,39608.999996039,0
+XRTX.US,D,20230807,000000,5.49,5.76,5.49,5.76,1694.7777776083,0
+XRTX.US,D,20230808,000000,5.49,5.6925,5.3991,5.67,6408.4444438036,0
+XRTX.US,D,20230809,000000,5.409,5.66009,5.229,5.58,4073.7777773704,0
+XRTX.US,D,20230810,000000,5.4873,5.5125,5.229,5.229,5322.3333328011,0
+XRTX.US,D,20230811,000000,5.2299,5.5341,5.22901,5.49,1661.111110945,0
+XRTX.US,D,20230814,000000,5.571,5.571,5.3163,5.4936,779.4444443665,0
+XRTX.US,D,20230815,000000,5.4,5.58,5.4,5.49,1183.5555554372,0
+XRTX.US,D,20230816,000000,5.364,5.49,5.31,5.48819,2941.5555552614,0
+XRTX.US,D,20230817,000000,5.31,5.3127,5.10256,5.2902,12480.666665419,0
+XRTX.US,D,20230818,000000,5.2902,5.31,4.95091,5.2965,2345.8888886543,0
+XRTX.US,D,20230821,000000,5.2965,6.3549,5.2965,6.093,2894.3333330439,0
+XRTX.US,D,20230822,000000,5.80544,5.80544,5.4009,5.6682,507.777777727,0
+XRTX.US,D,20230823,000000,5.625,5.625,5.3298,5.35501,1201.8888887687,0
+XRTX.US,D,20230824,000000,5.3892,5.58,4.5,4.8825,3279.1111107832,0
+XRTX.US,D,20230825,000000,4.95,6.57,4.77,5.8509,11221.555554433,0
+XRTX.US,D,20230828,000000,6.3,6.3,5.58,5.8491,1920.7777775857,0
+XRTX.US,D,20230829,000000,5.751,6.66,5.751,6.1245,6672.1111104439,0
+XRTX.US,D,20230830,000000,6.12,6.831,5.7555,6.831,10025.333332331,0
+XRTX.US,D,20230831,000000,6.3045,6.741,5.94,6.02909,3640.2222218582,0
+XRTX.US,D,20230901,000000,5.778,6.5961,5.778,6.21,2071.5555553484,0
+XRTX.US,D,20230905,000000,5.94,6.17849,5.7546,5.985,1125.3333332208,0
+XRTX.US,D,20230906,000000,5.98501,6.0957,5.7276,5.9625,1746.5555553809,0
+XRTX.US,D,20230907,000000,6.5952,6.5952,5.58,5.6512,1357.5555554198,0
+XRTX.US,D,20230908,000000,5.6511,5.9382,5.04,5.13,5817.5555549738,0
+XRTX.US,D,20230911,000000,5.13,5.4693,4.8789,5.328,1314.7777776463,0
+XRTX.US,D,20230912,000000,4.86,5.2632,4.86,5.1984,2409.4444442035,0
+XRTX.US,D,20230913,000000,5.22,5.7582,5.0985,5.751,1943.8888886945,0
+XRTX.US,D,20230914,000000,5.7402,6.12,5.7105,5.8401,3742.3333329591,0
+XRTX.US,D,20230915,000000,5.76,6.12,5.5485,5.94,964.3333332369,0
+XRTX.US,D,20230918,000000,5.6619,5.6619,5.3127,5.5116,819.6666665847,0
+XRTX.US,D,20230919,000000,5.04,5.7348,5.04,5.7348,621.6666666045,0
+XRTX.US,D,20230920,000000,5.7213,6.5691,5.4612,6.03,11120.999998888,0
+XRTX.US,D,20230921,000000,6.21,6.21,5.94,5.94,598.9999999401,0
+XRTX.US,D,20230922,000000,6.3,6.39,5.85,6.21,1152.6666665514,0
+XRTX.US,D,20230925,000000,5.8788,6.21,5.49,5.931,3144.3333330189,0
+XRTX.US,D,20230926,000000,5.5971,6.0309,5.58,6.0309,822.1111110289,0
+XRTX.US,D,20230927,000000,5.6079,5.8599,5.4918,5.58,1633.1111109478,0
+XRTX.US,D,20230929,000000,5.49,5.49,5.0409,5.39819,650.3333332683,0
+XRTX.US,D,20231002,000000,5.31,5.4,5.22,5.31,154.6666666512,0
+XRTX.US,D,20231003,000000,5.085,5.31,4.7709,4.7709,1890.8888886998,0
+XRTX.US,D,20231004,000000,4.5837,4.5837,3.51,3.654,18634.444442581,0
+XRTX.US,D,20231005,000000,3.6657,3.6657,2.34,3.222,53609.11110575,0
+XRTX.US,D,20231006,000000,2.97,3.2922,2.3607,2.484,43146.333329019,0
+XRTX.US,D,20231009,000000,2.484,2.547,2.2482,2.367,17744.333331559,0
+XRTX.US,D,20231010,000000,2.2842,2.5272,2.25,2.349,10841.111110027,0
+XRTX.US,D,20231011,000000,2.4705,3.51,2.2599,3.51,71535.666659513,0
+XRTX.US,D,20231012,000000,3.375,3.375,2.78089,3.15,17781.666664889,0
+XRTX.US,D,20231013,000000,3.06,3.1815,2.592,2.709,11674.888887721,0
+XRTX.US,D,20231016,000000,2.79,2.79,2.4102,2.7243,6937.2222215285,0
+XRTX.US,D,20231017,000000,2.7234,2.72429,2.529,2.529,2707.1111108404,0
+XRTX.US,D,20231018,000000,2.4435,2.5731,2.34,2.34,1918.6666664748,0
+XRTX.US,D,20231019,000000,2.43,3.141,2.421,3.141,946077.1110165,0
+XRTX.US,D,20231020,000000,5.1345,7.524,4.2264,5.751,10198537.221202,0
+XRTX.US,D,20231023,000000,4.1049,4.41,3.6,3.7854,417352.11106938,0
+XRTX.US,D,20231024,000000,3.249,4.23,3.1581,3.87,247721.66664189,0
+XRTX.US,D,20231025,000000,3.816,3.8682,2.718,3.3066,100039.77776777,0
+XRTX.US,D,20231026,000000,2.97,3.222,2.88,2.88,48295.666661837,0
+XRTX.US,D,20231027,000000,2.9178,3.15,2.295,2.4669,53315.777772446,0
+XRTX.US,D,20231030,000000,2.493,2.91961,2.43,2.6514,24241.888886465,0
+XRTX.US,D,20231031,000000,2.7693,3.06,2.727,2.727,31812.222219041,0
+XRTX.US,D,20231101,000000,2.6955,3.294,2.628,2.8377,36515.444440793,0
+XRTX.US,D,20231102,000000,2.7855,3.24,2.6334,2.79,60266.66666064,0
+XRTX.US,D,20231103,000000,3.2049,3.31955,2.925,3.1509,49789.555550577,0
+XRTX.US,D,20231106,000000,3.213,3.3246,2.9709,2.9709,24608.999997539,0
+XRTX.US,D,20231107,000000,3.3111,3.3111,3.087,3.222,18836.33333145,0
+XRTX.US,D,20231108,000000,3.123,3.2211,3.0222,3.0222,25588.999997441,0
+XRTX.US,D,20231109,000000,2.9313,2.9853,2.5812,2.79,38765.333329457,0
+XRTX.US,D,20231113,000000,2.9529,3.1491,2.3715,2.8782,49899.555550566,0
+XRTX.US,D,20231114,000000,2.87,2.97,2.34,2.56,64787,0
+XRTX.US,D,20231115,000000,2.6,2.75,2.26,2.41,105101,0
+XRTX.US,D,20231116,000000,2.66,2.6925,2.2,2.3,59491,0
+XRTX.US,D,20231117,000000,2.31,3.19,2.21,3,232412,0
+XRTX.US,D,20231120,000000,2.86,2.94,2.4901,2.54,99332,0
+XRTX.US,D,20231121,000000,2.715,2.7899,2.55,2.56,27398,0
+XRTX.US,D,20231122,000000,2.68,2.7924,2.54,2.58,30681,0
+XRTX.US,D,20231124,000000,2.55,2.92,2.55,2.92,16928,0
+XRTX.US,D,20231127,000000,2.82,2.87,2.68,2.68,20375,0
+XRTX.US,D,20231128,000000,2.64,3.01,2.64,3,22147,0
+XRTX.US,D,20231129,000000,2.99,3.1,2.7119,3.04,30243,0
+XRTX.US,D,20231130,000000,2.57,2.58,2.06,2.44,121158,0
+XRTX.US,D,20231201,000000,2.37,2.49,2.2095,2.3305,21025,0
+XRTX.US,D,20231204,000000,2.33,2.5499,2.3108,2.45,10740,0
+XRTX.US,D,20231205,000000,2.42,2.568,2.3655,2.47,12955,0
+XRTX.US,D,20231206,000000,2.47,2.47,2.3,2.32,5000,0
+XRTX.US,D,20231207,000000,2.3,2.39,2.29,2.3002,8474,0
+XRTX.US,D,20231208,000000,2.33,2.42,2.28,2.41,7087,0
+XRTX.US,D,20231211,000000,2.32,2.57,2.2437,2.57,15197,0
+XRTX.US,D,20231212,000000,2.395,2.61,2.33,2.55,16032,0
+XRTX.US,D,20231213,000000,2.39,2.78,2.39,2.78,8567,0
+XRTX.US,D,20231214,000000,2.698,2.7269,2.51,2.64,14317,0
+XRTX.US,D,20231215,000000,2.5948,2.5948,2.22,2.48,17131,0
+XRTX.US,D,20231218,000000,2.48,2.49,2.18,2.34,15545,0
+XRTX.US,D,20231219,000000,2.31,2.49,2.24,2.47,6764,0
+XRTX.US,D,20231220,000000,2.48,2.48,2.22,2.26,11506,0
+XRTX.US,D,20231221,000000,2.2501,2.43,2.24,2.24,23404,0
+XRTX.US,D,20231222,000000,2.2447,2.3,2.18,2.29,13167,0
+XRTX.US,D,20231226,000000,2.1775,2.26,2.1775,2.19,2439,0
+XRTX.US,D,20231227,000000,2.2,2.25,1.98,2.18,23904,0
+XRTX.US,D,20231228,000000,2.06,2.12,2.01,2.01,11920,0
+XRTX.US,D,20231229,000000,2.05,2.31,2.0166,2.31,26829,0
+XRTX.US,D,20240102,000000,2.3,2.4599,2.13,2.2,12090,0
+XRTX.US,D,20240103,000000,2.345,2.98,2.21,2.49,327027,0
+XRTX.US,D,20240104,000000,2.67,3.4399,2.67,2.77,486736,0
+XRTX.US,D,20240105,000000,2.74,2.9174,2.65,2.76,75538,0
+XRTX.US,D,20240108,000000,2.815,2.8829,2.5601,2.57,23268,0
+XRTX.US,D,20240109,000000,2.62,2.62,2.35,2.38,26655,0
+XRTX.US,D,20240110,000000,2.42,2.75,2.36,2.679,116269,0
+XRTX.US,D,20240111,000000,2.665,2.7599,2.55,2.63,8032,0
+XRTX.US,D,20240112,000000,2.72,2.72,2.495,2.59,15304,0
+XRTX.US,D,20240116,000000,2.37,2.376,2.15,2.19,65036,0
+XRTX.US,D,20240117,000000,2.2,2.26,2.18,2.25,8600,0
+XRTX.US,D,20240118,000000,2.1101,2.3,2.1101,2.2,7238,0
+XRTX.US,D,20240119,000000,2.245,2.3,2.1901,2.27,9623,0
+XRTX.US,D,20240122,000000,2.285,2.35,2.14,2.2161,10658,0
+XRTX.US,D,20240123,000000,2.29,2.29,2.1501,2.22,5767,0
+XRTX.US,D,20240124,000000,2.2999,2.35,2.2525,2.34,3809,0
+XRTX.US,D,20240125,000000,2.3,2.3867,2.3,2.32,6639,0
+XRTX.US,D,20240126,000000,2.25,2.4345,2.25,2.3,6258,0
+XRTX.US,D,20240129,000000,2.36,2.5425,2.36,2.44,24376,0
+XRTX.US,D,20240130,000000,2.44,2.5,2.401,2.49,7726,0
+XRTX.US,D,20240131,000000,2.5,2.5,2.31,2.38,5425,0
+XRTX.US,D,20240201,000000,2.5573,2.5573,2.34,2.34,7021,0
+XRTX.US,D,20240202,000000,2.31,2.31,2.2,2.23,9242,0
+XRTX.US,D,20240205,000000,2.25,2.25,2.2,2.2,2241,0
+XRTX.US,D,20240207,000000,2.31,2.43,2.2,2.201,6292,0
+XRTX.US,D,20240208,000000,2.3,2.38,2.2,2.32,35739,0
+XRTX.US,D,20240209,000000,2.42,2.42,2.27,2.27,7021,0
+XRTX.US,D,20240212,000000,2.29,2.35,2.28,2.35,8195,0
+XRTX.US,D,20240213,000000,2.23,2.3,2.2,2.29,12163,0
+XRTX.US,D,20240214,000000,2.43,2.43,2.2,2.2,13790,0
+XRTX.US,D,20240215,000000,2.24,2.4367,2.21,2.27,2084,0
+XRTX.US,D,20240216,000000,2.38,2.38,2.23,2.23,3130,0
+XRTX.US,D,20240220,000000,2.3,2.8,2.27,2.7,43813,0
+XRTX.US,D,20240221,000000,2.63,2.63,2.3452,2.43,11626,0
+XRTX.US,D,20240222,000000,2.699,2.7,2.3401,2.68,3200,0
+XRTX.US,D,20240223,000000,2.45,2.6,2.41,2.41,9717,0
+XRTX.US,D,20240226,000000,2.6471,2.84,2.55,2.79,19351,0
+XRTX.US,D,20240227,000000,2.68,2.8,2.57,2.739,33654,0
+XRTX.US,D,20240228,000000,2.75,3.55,2.66,3.335,127375,0
+XRTX.US,D,20240229,000000,3.34,3.34,3,3.04,23812,0
+XRTX.US,D,20240301,000000,3.1,3.2742,2.87,3.2742,35103,0
+XRTX.US,D,20240304,000000,3.52,3.6599,3.27,3.44,122937,0
+XRTX.US,D,20240305,000000,3.78,4.7999,3.66,4.7999,219726,0
+XRTX.US,D,20240306,000000,5,6.36,5,6.25,190448,0
+XRTX.US,D,20240307,000000,7,7,3.94,4.61,273546,0
+XRTX.US,D,20240308,000000,4.6,4.8485,4.22,4.77,97661,0
+XRTX.US,D,20240311,000000,4.79,4.79,4.23,4.45,54295,0
+XRTX.US,D,20240312,000000,4.53,5.2562,4.45,4.83,60679,0
+XRTX.US,D,20240313,000000,5.36,5.36,4.78,4.96,95016,0
+XRTX.US,D,20240314,000000,5.32,5.6499,5.15,5.41,226214,0
+XRTX.US,D,20240315,000000,5.54,5.81,5.0716,5.17,71176,0
+XRTX.US,D,20240318,000000,5.24,5.24,4.15,4.85,96470,0
+XRTX.US,D,20240319,000000,5.34,5.3599,4.85,4.95,206412,0
+XRTX.US,D,20240320,000000,4.98,4.98,4.2501,4.39,83376,0
+XRTX.US,D,20240321,000000,4.5,4.86,4.42,4.8363,247115,0
+XRTX.US,D,20240322,000000,4.82,4.85,4.37,4.45,93613,0
+XRTX.US,D,20240325,000000,4.41,4.45,3.58,3.825,91123,0
+XRTX.US,D,20240326,000000,3.85,3.99,3.75,3.8,26238,0
+XRTX.US,D,20240327,000000,3.7,3.94,3.35,3.6,58867,0
+XRTX.US,D,20240328,000000,3.6,3.73,3.4001,3.7,27308,0
+XRTX.US,D,20240401,000000,3.79,3.79,3.6,3.64,5839,0
+XRTX.US,D,20240402,000000,3.74,3.77,3.35,3.375,26489,0
+XRTX.US,D,20240403,000000,3.46,3.46,3.07,3.25,31121,0
+XRTX.US,D,20240404,000000,3.14,3.67,3.14,3.53,27730,0
+XRTX.US,D,20240405,000000,3.46,3.73,3.347,3.7,16158,0
+XRTX.US,D,20240408,000000,3.62,3.92,3.38,3.9046,21351,0
+XRTX.US,D,20240409,000000,3.92,3.92,3.7,3.81,11610,0
+XRTX.US,D,20240410,000000,3.65,3.84,3.5001,3.5135,14127,0
+XRTX.US,D,20240411,000000,3.6465,3.67,3.5201,3.555,11266,0
+XRTX.US,D,20240412,000000,3.56,3.56,3.36,3.36,11737,0
+XRTX.US,D,20240415,000000,3.37,3.5499,3.11,3.22,7909,0
+XRTX.US,D,20240416,000000,3.1,3.1799,3.0601,3.1,8604,0
+XRTX.US,D,20240417,000000,3.03,3.23,3,3.17,4048,0
+XRTX.US,D,20240418,000000,3.16,3.16,2.83,3.0501,30676,0
+XRTX.US,D,20240419,000000,2.955,3,2.9,2.9972,13010,0
+XRTX.US,D,20240422,000000,2.82,3,2.82,3,23414,0
+XRTX.US,D,20240423,000000,2.7001,2.9437,2.7001,2.94,8353,0
+XRTX.US,D,20240424,000000,2.96,2.9999,2.8462,2.9018,10960,0
+XRTX.US,D,20240425,000000,2.79,2.84,2.5101,2.59,26337,0
+XRTX.US,D,20240426,000000,2.75,3,2.5301,2.93,25186,0
+XRTX.US,D,20240429,000000,3.12,3.24,2.56,2.645,48519,0
+XRTX.US,D,20240430,000000,2.698,2.75,2.55,2.55,10521,0
+XRTX.US,D,20240501,000000,2.6261,2.65,2.535,2.5615,2595,0
+XRTX.US,D,20240502,000000,2.52,2.7,2.52,2.5987,4294,0
+XRTX.US,D,20240503,000000,2.552,2.8472,2.55,2.677,3591,0
+XRTX.US,D,20240506,000000,2.73,2.73,2.5601,2.65,6763,0
+XRTX.US,D,20240507,000000,3.13,3.13,2.65,2.66,38600,0
+XRTX.US,D,20240508,000000,2.73,2.82,2.71,2.71,6051,0
+XRTX.US,D,20240509,000000,2.6364,2.7499,2.63,2.68,14115,0
+XRTX.US,D,20240510,000000,2.66,2.7775,2.52,2.52,21368,0
+XRTX.US,D,20240513,000000,2.63,2.6499,2.43,2.51,5799,0
+XRTX.US,D,20240514,000000,2.62,2.62,2.39,2.45,18445,0
+XRTX.US,D,20240515,000000,2.59,2.6499,2.4201,2.49,12548,0
+XRTX.US,D,20240516,000000,2.43,2.5,2.35,2.35,11978,0
+XRTX.US,D,20240517,000000,2.49,2.54,2.3101,2.4999,7484,0
+XRTX.US,D,20240520,000000,2.48,2.53,2.44,2.4661,3559,0
+XRTX.US,D,20240521,000000,2.32,2.76,2.32,2.62,51259,0
+XRTX.US,D,20240522,000000,2.59,2.7099,2.59,2.61,26475,0
+XRTX.US,D,20240523,000000,2.79,2.8026,2.5604,2.6,11619,0
+XRTX.US,D,20240524,000000,2.76,2.76,2.56,2.58,9794,0
+XRTX.US,D,20240528,000000,2.6499,2.6499,2.57,2.59,3788,0
+XRTX.US,D,20240529,000000,2.53,2.5788,2.3201,2.5,6132,0
+XRTX.US,D,20240530,000000,2.4001,2.74,2.4001,2.5186,7411,0
+XRTX.US,D,20240531,000000,2.42,2.575,2.42,2.575,1674,0
+XRTX.US,D,20240603,000000,2.5,2.58,2.4574,2.58,5074,0
+XRTX.US,D,20240604,000000,2.7,2.7,2.53,2.62,2918,0
+XRTX.US,D,20240605,000000,2.53,2.6,2.35,2.4521,9697,0
+XRTX.US,D,20240606,000000,2.44,2.45,2.38,2.39,1790,0
+XRTX.US,D,20240607,000000,2.45,2.61,2.2901,2.39,9805,0
+XRTX.US,D,20240610,000000,2.47,2.5153,2.14,2.1899,20037,0
+XRTX.US,D,20240611,000000,2.22,2.38,2.03,2.15,7493,0
+XRTX.US,D,20240612,000000,2.05,2.36,1.91,2.115,15424,0
+XRTX.US,D,20240613,000000,1.9501,2.1998,1.9501,2.1,3688,0
+XRTX.US,D,20240614,000000,2.01,2.1,1.95,2.08,3362,0
+XRTX.US,D,20240617,000000,2,2.15,1.96,2.08,15650,0
+XRTX.US,D,20240618,000000,2.14,2.2999,1.99,2.2999,7372,0
+XRTX.US,D,20240620,000000,2.19,2.2163,1.9,2.085,1958,0
+XRTX.US,D,20240621,000000,2.13,2.2,2.08,2.1,4631,0
+XRTX.US,D,20240624,000000,2.1,2.1048,2.05,2.05,1941,0
+XRTX.US,D,20240625,000000,2.14,2.24,1.992,2.06,7088,0
+XRTX.US,D,20240626,000000,2.01,2.04,1.9201,1.9604,5818,0
+XRTX.US,D,20240627,000000,1.92,2.13,1.8101,1.9259,12174,0
+XRTX.US,D,20240628,000000,1.9,1.97,1.8393,1.9,4120,0
+XRTX.US,D,20240701,000000,1.9,1.9,1.83,1.87,3846,0
+XRTX.US,D,20240702,000000,1.8382,1.8382,1.7619,1.7619,2991,0
+XRTX.US,D,20240703,000000,1.81,1.9,1.76,1.76,5923,0
+XRTX.US,D,20240705,000000,1.8,1.825,1.76,1.76,4665,0
+XRTX.US,D,20240708,000000,1.81,1.8225,1.71,1.765,10283,0
+XRTX.US,D,20240709,000000,1.74,1.86,1.64,1.7187,21841,0
+XRTX.US,D,20240710,000000,1.74,1.84,1.66,1.68,8586,0
+XRTX.US,D,20240711,000000,1.69,1.71,1.6,1.61,7593,0
+XRTX.US,D,20240712,000000,1.66,2.8,1.52,1.95,3035512,0
+XRTX.US,D,20240715,000000,1.87,2.1,1.86,1.99,156178,0
+XRTX.US,D,20240716,000000,1.94,1.955,1.67,1.81,43377,0
+XRTX.US,D,20240717,000000,1.85,2,1.63,1.82,56616,0
+XRTX.US,D,20240718,000000,1.88,1.99,1.8,1.89,17791,0
+XRTX.US,D,20240719,000000,1.88,1.88,1.68,1.74,15147,0
+XRTX.US,D,20240722,000000,1.7,1.94,1.7,1.7,16260,0
+XRTX.US,D,20240723,000000,1.71,1.9,1.69,1.75,13847,0
+XRTX.US,D,20240724,000000,1.83,1.92,1.73,1.76,9480,0
+XRTX.US,D,20240725,000000,1.8502,1.8899,1.76,1.8,9831,0
+XRTX.US,D,20240726,000000,1.88,2.04,1.72,1.75,62159,0
+XRTX.US,D,20240729,000000,1.72,1.85,1.71,1.8,31796,0
+XRTX.US,D,20240730,000000,1.85,1.85,1.71,1.75,9941,0
+XRTX.US,D,20240731,000000,1.7657,1.8,1.71,1.7945,8418,0
+XRTX.US,D,20240801,000000,1.72,1.74,1.6,1.74,23451,0
+XRTX.US,D,20240802,000000,1.66,1.76,1.55,1.57,44210,0
+XRTX.US,D,20240805,000000,1.51,1.57,1.43,1.57,15439,0
+XRTX.US,D,20240806,000000,1.5704,1.6652,1.48,1.52,18364,0
+XRTX.US,D,20240807,000000,1.6,1.6,1.48,1.5,3407,0
+XRTX.US,D,20240808,000000,1.52,1.89,1.52,1.64,49737,0
+XRTX.US,D,20240809,000000,1.79,1.79,1.5,1.64,7654,0
+XRTX.US,D,20240812,000000,1.53,1.53,1.21,1.39,39034,0
+XRTX.US,D,20240813,000000,1.36,1.48,1.34,1.4302,13839,0
+XRTX.US,D,20240814,000000,1.4019,1.57,1.4,1.465,4950,0
+XRTX.US,D,20240815,000000,1.475,1.54,1.42,1.49,8162,0
+XRTX.US,D,20240816,000000,1.49,1.585,1.42,1.47,3975,0
+XRTX.US,D,20240819,000000,1.48,1.55,1.43,1.43,6109,0
+XRTX.US,D,20240820,000000,1.41,1.53,1.33,1.38,10875,0
+XRTX.US,D,20240821,000000,1.3501,1.45,1.35,1.395,6671,0
+XRTX.US,D,20240822,000000,1.3201,1.3557,1.2,1.21,41704,0
+XRTX.US,D,20240823,000000,1.24,1.3,1.22,1.278,5655,0
+XRTX.US,D,20240826,000000,1.29,1.29,1.2,1.2101,7582,0
+XRTX.US,D,20240827,000000,1.21,1.23,1.09,1.19,142524,0
+XRTX.US,D,20240828,000000,1.17,1.17,1.12,1.15,4767,0
+XRTX.US,D,20240829,000000,1.44,2.9799,1.35,2.7,170315897,0
+XRTX.US,D,20240830,000000,2.28,2.44,1.91,2.1,3567768,0
+XRTX.US,D,20240903,000000,2.03,2.6999,1.8,2.21,3162117,0
+XRTX.US,D,20240904,000000,2.05,2.38,1.9959,2.38,533709,0
+XRTX.US,D,20240905,000000,2.28,2.59,2.08,2.44,744725,0
+XRTX.US,D,20240906,000000,2.37,2.59,1.9105,2,421989,0
+XRTX.US,D,20240909,000000,1.92,2.05,1.89,2.02,55751,0
+XRTX.US,D,20240910,000000,2.07,2.08,1.9313,1.99,66901,0
+XRTX.US,D,20240911,000000,1.96,1.97,1.7,1.77,61983,0
+XRTX.US,D,20240912,000000,1.76,1.8481,1.6,1.7,82640,0
+XRTX.US,D,20240913,000000,1.735,1.8,1.7,1.77,88566,0
+XRTX.US,D,20240916,000000,1.74,1.89,1.74,1.86,31247,0
+XRTX.US,D,20240917,000000,1.92,1.9894,1.75,1.75,36820,0
+XRTX.US,D,20240918,000000,1.76,1.8117,1.71,1.73,35956,0
+XRTX.US,D,20240919,000000,1.82,1.85,1.6887,1.76,55033,0
+XRTX.US,D,20240920,000000,1.77,1.78,1.7001,1.75,12465,0
+XRTX.US,D,20240923,000000,1.68,1.7288,1.62,1.64,21513,0
+XRTX.US,D,20240924,000000,1.65,1.73,1.57,1.64,31745,0
+XRTX.US,D,20240925,000000,1.67,1.73,1.55,1.71,7641,0
+XRTX.US,D,20240926,000000,1.72,1.72,1.49,1.52,45814,0
+XRTX.US,D,20240927,000000,1.67,1.67,1.546,1.5501,7280,0
+XRTX.US,D,20240930,000000,1.58,1.67,1.5588,1.64,8410,0
+XRTX.US,D,20241001,000000,1.71,1.71,1.52,1.55,18316,0
+XRTX.US,D,20241002,000000,1.59,1.62,1.51,1.542,12858,0
+XRTX.US,D,20241003,000000,1.522,1.6799,1.52,1.5301,20958,0
+XRTX.US,D,20241004,000000,1.63,1.7,1.51,1.54,59250,0
+XRTX.US,D,20241007,000000,1.56,1.5859,1.53,1.53,6800,0
+XRTX.US,D,20241008,000000,1.52,1.94,1.52,1.8,159628,0
+XRTX.US,D,20241009,000000,1.81,1.84,1.64,1.7,44948,0
+XRTX.US,D,20241010,000000,1.66,1.73,1.53,1.56,38481,0
+XRTX.US,D,20241011,000000,1.62,1.68,1.53,1.53,27558,0
+XRTX.US,D,20241014,000000,1.56,1.59,1.51,1.52,11725,0
+XRTX.US,D,20241015,000000,1.52,2.51,1.51,1.87,1614589,0
+XRTX.US,D,20241016,000000,1.84,2.35,1.6206,2.17,313400,0
+XRTX.US,D,20241017,000000,2.03,2.085,1.81,1.82,73883,0
+XRTX.US,D,20241018,000000,1.87,2.0269,1.84,1.88,51945,0
+XRTX.US,D,20241021,000000,1.92,1.9899,1.65,1.71,53214,0
+XRTX.US,D,20241022,000000,1.8,1.8,1.52,1.55,43772,0
+XRTX.US,D,20241023,000000,1.6,1.7182,1.5401,1.58,32024,0
+XRTX.US,D,20241024,000000,1.54,1.64,1.5,1.5,43928,0
+XRTX.US,D,20241025,000000,1.6,1.642,1.54,1.55,10935,0
+XRTX.US,D,20241028,000000,1.5454,1.6195,1.54,1.5552,8980,0
+XRTX.US,D,20241029,000000,1.54,1.605,1.4388,1.52,17552,0
+XRTX.US,D,20241030,000000,1.54,1.54,1.44,1.48,10295,0
+XRTX.US,D,20241031,000000,1.46,1.47,1.37,1.4299,31060,0
+XRTX.US,D,20241101,000000,1.42,1.4935,1.29,1.43,11749,0
+XRTX.US,D,20241104,000000,1.4,1.4,1.32,1.35,6702,0
+XRTX.US,D,20241105,000000,1.35,1.65,1.35,1.4,24175,0
+XRTX.US,D,20241106,000000,1.45,1.55,1.4,1.45,13087,0
+XRTX.US,D,20241107,000000,1.44,1.55,1.44,1.4452,16548,0
+XRTX.US,D,20241108,000000,1.42,1.6318,1.4,1.54,14265,0
+XRTX.US,D,20241111,000000,1.48,1.57,1.38,1.4,55404,0
+XRTX.US,D,20241112,000000,1.38,1.4113,1.3,1.3,32126,0
+XRTX.US,D,20241113,000000,1.32,1.4,1.28,1.3,12786,0
+XRTX.US,D,20241114,000000,1.33,1.42,1.27,1.4,7622,0
+XRTX.US,D,20241115,000000,1.3151,1.39,1.25,1.2877,8054,0
+XRTX.US,D,20241118,000000,1.28,1.31,1.19,1.2342,11199,0
+XRTX.US,D,20241119,000000,1.25,1.3546,1.2321,1.3013,27629,0
+XRTX.US,D,20241120,000000,1.32,1.32,1.24,1.26,13147,0
+XRTX.US,D,20241121,000000,1.26,1.2814,1.23,1.265,7124,0
+XRTX.US,D,20241122,000000,1.26,1.289379,1.2,1.22,13120,0
+XRTX.US,D,20241125,000000,1.23,1.2834,1.2,1.2,13692,0
+XRTX.US,D,20241126,000000,1.23,1.28,1.15,1.18,12038,0
+XRTX.US,D,20241127,000000,1.16,1.27,1.15,1.21,12298,0
+XRTX.US,D,20241129,000000,1.27,1.32,1.27,1.27,7887,0
+XRTX.US,D,20241202,000000,1.4,1.4,1.24,1.33,18617,0
+XRTX.US,D,20241203,000000,1.2311,1.3172,1.2,1.2,12180,0
+XRTX.US,D,20241204,000000,1.29,1.2999,1.14,1.17,31455,0
+XRTX.US,D,20241205,000000,1.18,1.25,1.12,1.1737,17795,0
+XRTX.US,D,20241206,000000,1.15,1.23,1.13,1.15,12763,0
+XRTX.US,D,20241209,000000,1.19,1.19,1.18,1.1821,6617,0
+XRTX.US,D,20241210,000000,1.19,1.25,1.155,1.185,31040,0
+XRTX.US,D,20241211,000000,1.18,1.2113,1.16,1.21,12988,0
+XRTX.US,D,20241212,000000,1.22,1.25,1.15,1.16,29380,0
+XRTX.US,D,20241213,000000,1.23,1.25,1.14,1.19,26832,0
+XRTX.US,D,20241216,000000,1.23,1.24,1.15,1.21,15973,0
+XRTX.US,D,20241217,000000,1.15,1.24,1.1419,1.15,14128,0
+XRTX.US,D,20241218,000000,1.15,1.21,1.12,1.12,12006,0
+XRTX.US,D,20241219,000000,1.13,1.1616,1.1,1.12,25332,0
+XRTX.US,D,20241220,000000,1.11,1.2002,1.09,1.09,13560,0
+XRTX.US,D,20241223,000000,1.1,1.17,1.1,1.12,5777,0
+XRTX.US,D,20241224,000000,1.14,1.24,1.07,1.115,22294,0
+XRTX.US,D,20241226,000000,1.15,1.1656,1.06,1.121,19040,0
+XRTX.US,D,20241227,000000,1.17,1.19,1.07,1.19,36208,0
+XRTX.US,D,20241230,000000,1.15,1.23,1.12,1.175,33533,0
+XRTX.US,D,20241231,000000,1.18,1.1806,1.12,1.1296,15504,0
+XRTX.US,D,20250102,000000,1.12,1.18,1.09,1.1699,33079,0
+XRTX.US,D,20250103,000000,1.17,1.4099,1.11,1.2,263486,0
+XRTX.US,D,20250106,000000,1.33,1.3867,1.15,1.31,62974,0
+XRTX.US,D,20250107,000000,1.2801,1.3099,1.19,1.19,23943,0
+XRTX.US,D,20250108,000000,1.3,1.34,1.17,1.3,26648,0
+XRTX.US,D,20250110,000000,1.26,1.2736,1.2101,1.26,18356,0
+XRTX.US,D,20250113,000000,1.26,1.34,1.2,1.25,42149,0
+XRTX.US,D,20250114,000000,1.25,1.79,1.2,1.27,3651765,0
+XRTX.US,D,20250115,000000,0.887,1.29,0.85,1.1,1090510,0
+XRTX.US,D,20250116,000000,1.05,1.12,0.979,1.06,142612,0
+XRTX.US,D,20250117,000000,1.03,1.04,0.975,0.9981,39356,0
+XRTX.US,D,20250121,000000,0.99,1.005,0.96,0.985121,53455,0
+XRTX.US,D,20250122,000000,1.01,1.02,0.9516,0.9716,32008,0
+XRTX.US,D,20250123,000000,0.97,0.98,0.916,0.9185,43653,0
+XRTX.US,D,20250124,000000,0.91,0.94,0.89,0.91,46480,0
+XRTX.US,D,20250127,000000,0.9,1,0.9,0.9302,46992,0
+XRTX.US,D,20250128,000000,0.93,0.9716,0.9,0.95,12616,0
+XRTX.US,D,20250129,000000,0.93,0.962094,0.9,0.9482,12933,0
+XRTX.US,D,20250130,000000,0.94,0.9698,0.9,0.95,34456,0
+XRTX.US,D,20250131,000000,0.94,0.95,0.92,0.95,7969,0
+XRTX.US,D,20250203,000000,0.95,0.95,0.89,0.8954,35910,0
+XRTX.US,D,20250204,000000,0.9,0.9495,0.88,0.91,36360,0
+XRTX.US,D,20250205,000000,0.91,0.94,0.88,0.89,44268,0
+XRTX.US,D,20250206,000000,0.95,0.95,0.88,0.89,26762,0
+XRTX.US,D,20250207,000000,0.945,0.945,0.87,0.8888,31016,0
+XRTX.US,D,20250210,000000,0.87,0.94,0.87,0.9178,33233,0
+XRTX.US,D,20250211,000000,0.91,0.95,0.91,0.95,14966,0
+XRTX.US,D,20250212,000000,0.95,0.95,0.8911,0.94,5535,0
+XRTX.US,D,20250213,000000,0.9,0.96,0.9,0.96,24498,0
+XRTX.US,D,20250214,000000,0.97,0.97,0.8783,0.9,244846,0
+XRTX.US,D,20250218,000000,0.883,0.9265,0.87,0.91145,26994,0
+XRTX.US,D,20250219,000000,0.9136,0.93,0.880101,0.887,28327,0
+XRTX.US,D,20250220,000000,0.897,0.95,0.88,0.945,59809,0
+XRTX.US,D,20250221,000000,0.9379,0.95,0.82,0.82,139595,0
+XRTX.US,D,20250224,000000,0.825,0.8899,0.825,0.86,49207,0
+XRTX.US,D,20250225,000000,0.915,0.915,0.842,0.852693,33853,0
+XRTX.US,D,20250226,000000,0.889,0.9,0.8319,0.833,31551,0
+XRTX.US,D,20250227,000000,0.83,1.25,0.82,1.06,858813,0
+XRTX.US,D,20250228,000000,0.95,1.0176,0.87,0.9798,54984,0
+XRTX.US,D,20250303,000000,0.95,0.95,0.9119,0.941,17662,0
+XRTX.US,D,20250304,000000,0.8851,1.1,0.8851,1.035,20040,0
+XRTX.US,D,20250305,000000,1.05,1.08,1.0088,1.01,17947,0
+XRTX.US,D,20250306,000000,1.07,1.07,0.98,0.9999,8057,0
+XRTX.US,D,20250307,000000,1.03,1.03,0.95,0.97,14825,0
+XRTX.US,D,20250310,000000,0.96,0.9913,0.93,0.972573,12176,0
+XRTX.US,D,20250311,000000,0.883,0.9199,0.8515,0.87,20348,0
+XRTX.US,D,20250312,000000,0.87,0.96,0.87,0.9201,32380,0
+XRTX.US,D,20250313,000000,0.93,0.98,0.8931,0.95,19578,0
+XRTX.US,D,20250314,000000,0.99,1.07,0.872101,1.0101,15701,0
+XRTX.US,D,20250317,000000,1,1,0.9401,0.970001,19168,0
+XRTX.US,D,20250318,000000,0.99,1.0391,0.95,0.95,9122,0
+XRTX.US,D,20250319,000000,1.005,1.03,0.95,1.01,29634,0
+XRTX.US,D,20250320,000000,1.01,1.04,0.97,1.03,24901,0
+XRTX.US,D,20250321,000000,1.03,1.03,0.97,1.03,9298,0
+XRTX.US,D,20250324,000000,1.03,1.1,0.9801,0.99,6430,0
+XRTX.US,D,20250325,000000,1.01,1.01,0.9559,0.96,26583,0
+XRTX.US,D,20250326,000000,1.01,1.01,0.95,0.95,6879,0
+XRTX.US,D,20250327,000000,0.9501,0.9674,0.95,0.96,14604,0
+XRTX.US,D,20250328,000000,1.02,1.02,0.96,0.97,15812,0
+XRTX.US,D,20250331,000000,1.02,1.02,0.914,0.96,23741,0
+XRTX.US,D,20250401,000000,0.92,0.998,0.902,0.903,11536,0
+XRTX.US,D,20250402,000000,0.95,0.989999,0.91,0.96,11055,0
+XRTX.US,D,20250403,000000,0.9138,1,0.9,0.921,11588,0
+XRTX.US,D,20250404,000000,0.9211,0.949,0.855002,0.9036,18038,0
+XRTX.US,D,20250407,000000,0.881,0.95495,0.88,0.880001,21581,0
+XRTX.US,D,20250408,000000,0.97,0.97,0.86,0.86,3161,0
+XRTX.US,D,20250409,000000,0.86,0.9098,0.802,0.861,47468,0
+XRTX.US,D,20250410,000000,0.9,0.91,0.8311,0.8311,2129,0
+XRTX.US,D,20250411,000000,0.854,0.854,0.82,0.85,13807,0
+XRTX.US,D,20250414,000000,0.841,0.93,0.841,0.93,19447,0
+XRTX.US,D,20250415,000000,0.9,0.9437,0.88,0.9,16740,0
+XRTX.US,D,20250416,000000,0.896,0.94,0.862,0.862,3459,0
+XRTX.US,D,20250417,000000,0.862,0.948,0.862,0.948,9967,0
+XRTX.US,D,20250421,000000,0.8873,0.948,0.87,0.87,2358,0
+XRTX.US,D,20250422,000000,0.9,1.13,0.9,1.05,379354,0
+XRTX.US,D,20250423,000000,1.04,1.12,1,1.11,129954,0
+XRTX.US,D,20250424,000000,1.11,1.11,1.05,1.06,49178,0
+XRTX.US,D,20250425,000000,1.05,1.19,1.04,1.08,100982,0
+XRTX.US,D,20250428,000000,1.16,1.16,1.02,1.06,246160,0
+XRTX.US,D,20250429,000000,1.03,1.08,1.02,1.025,43629,0
+XRTX.US,D,20250430,000000,1.03,1.1,1.012,1.0202,110128,0
+XRTX.US,D,20250501,000000,1.02,1.06,1.015,1.05,28564,0
+XRTX.US,D,20250502,000000,1.03,1.0399,1,1.01,33519,0
+XRTX.US,D,20250505,000000,0.9781,1.1216,0.9781,1.045,8017,0
+XRTX.US,D,20250506,000000,1.045,1.07,1,1.05,28322,0
+XRTX.US,D,20250507,000000,1.05,1.05,1.0101,1.0135,4940,0
+XRTX.US,D,20250508,000000,1,1.03,1,1.03,8905,0
+XRTX.US,D,20250509,000000,1.01,1.03,1.01,1.02,3144,0
+XRTX.US,D,20250512,000000,1.06,1.07,1.0032,1.03,5525,0
+XRTX.US,D,20250513,000000,1,1.04,0.99,1.04,50281,0
+XRTX.US,D,20250514,000000,0.99,0.99001,0.949,0.9889,35275,0
+XRTX.US,D,20250515,000000,0.9768,0.9865,0.93,0.9407,20521,0
+XRTX.US,D,20250516,000000,0.9889,1.09,0.9676,1.07,183495,0
+XRTX.US,D,20250519,000000,0.94,1.0699,0.8786,0.92,117125,0
+XRTX.US,D,20250520,000000,1.04,1.04,0.9114,1.01,21705,0
+XRTX.US,D,20250521,000000,0.9955,1.0399,0.940001,0.975,4661,0
+XRTX.US,D,20250522,000000,0.97,1,0.95,1,6424,0
+XRTX.US,D,20250523,000000,1,1,0.95,0.9511,879,0
+XRTX.US,D,20250527,000000,0.98,0.98,0.92,0.9211,9349,0
+XRTX.US,D,20250528,000000,0.93,0.95,0.9,0.949899,51954,0
+XRTX.US,D,20250529,000000,0.9204,0.949899,0.9,0.9489,39106,0
+XRTX.US,D,20250530,000000,0.9355,0.9687,0.905601,0.94,44818,0
+XRTX.US,D,20250602,000000,0.93,0.94,0.91,0.9398,5862,0
+XRTX.US,D,20250603,000000,0.920001,0.9336,0.92,0.9336,8372,0
+XRTX.US,D,20250604,000000,0.925,0.94,0.9208,0.94,27576,0
+XRTX.US,D,20250605,000000,0.92,0.94,0.9132,0.915,26578,0
+XRTX.US,D,20250606,000000,0.9398,0.94,0.9,0.915,29549,0
+XRTX.US,D,20250609,000000,0.9055,0.9424,0.89,0.892,33032,0
+XRTX.US,D,20250610,000000,0.9045,0.9045,0.85,0.8927,29200,0
+XRTX.US,D,20250611,000000,0.8939,0.9258,0.86,0.9042,61515,0
+XRTX.US,D,20250612,000000,0.8734,0.91,0.8734,0.88,9766,0
+XRTX.US,D,20250613,000000,0.89,0.890891,0.87,0.885,5912,0
+XRTX.US,D,20250616,000000,0.885,0.9588,0.87,0.8709,11586,0
+XRTX.US,D,20250617,000000,0.9,0.9,0.877,0.877,10025,0
+XRTX.US,D,20250618,000000,0.8738,0.901401,0.85,0.86,22311,0
+XRTX.US,D,20250620,000000,0.86,0.8729,0.85,0.8729,15673,0
+XRTX.US,D,20250623,000000,0.8543,0.87,0.85,0.85,4363,0
+XRTX.US,D,20250624,000000,0.85,0.884,0.802,0.802,34253,0
+XRTX.US,D,20250625,000000,0.82,0.85,0.81,0.84,20251,0
+XRTX.US,D,20250626,000000,0.85,0.8662,0.815,0.84,55565,0
+XRTX.US,D,20250627,000000,0.86,0.98,0.84,0.95,150298,0
+XRTX.US,D,20250630,000000,0.96,0.97,0.9,0.905,90690,0
+XRTX.US,D,20250701,000000,0.905,0.94,0.8901,0.8923,20445,0
+XRTX.US,D,20250702,000000,0.975,1.03,0.9,1,112685,0
+XRTX.US,D,20250703,000000,0.845,0.9269,0.8377,0.9001,3499841,0
+XRTX.US,D,20250707,000000,0.8893,0.8999,0.8213,0.88242,254119,0
+XRTX.US,D,20250708,000000,0.8559,0.88,0.8125,0.8603,40731,0
+XRTX.US,D,20250709,000000,0.85,0.93,0.831901,0.904999,51290,0
+XRTX.US,D,20250710,000000,0.88,0.91,0.860101,0.87,21904,0
+XRTX.US,D,20250711,000000,0.89,0.99,0.8701,0.9575,51416,0
+XRTX.US,D,20250714,000000,0.91,0.925,0.8599,0.87,52181,0
+XRTX.US,D,20250715,000000,0.889,0.9099,0.84,0.85,34029,0
+XRTX.US,D,20250716,000000,0.86,0.8949,0.86,0.87,24655,0
+XRTX.US,D,20250717,000000,0.91,0.97,0.86,0.9375,92689,0
+XRTX.US,D,20250718,000000,0.9194,0.9699,0.91,0.92,38804,0
+XRTX.US,D,20250721,000000,0.97,0.97,0.9254,0.97,20160,0
+XRTX.US,D,20250722,000000,0.97,0.97,0.9301,0.9488,16331,0
+XRTX.US,D,20250723,000000,0.94,0.96,0.9001,0.9001,28756,0
+XRTX.US,D,20250724,000000,0.9001,0.9208,0.8192,0.86,140736,0
+XRTX.US,D,20250725,000000,0.86,0.87,0.8015,0.835,60086,0
+XRTX.US,D,20250728,000000,0.8209,0.835,0.791091,0.81,104060,0
+XRTX.US,D,20250729,000000,0.81,0.859,0.72,0.7302,152663,0
+XRTX.US,D,20250730,000000,0.725,0.7726,0.725,0.736001,35842,0
+XRTX.US,D,20250731,000000,0.73,0.74,0.7171,0.7226,44955,0
+XRTX.US,D,20250801,000000,0.7226,0.7499,0.6608,0.7255,177391,0
+XRTX.US,D,20250804,000000,0.74999,0.773799,0.7261,0.744,27632,0
+XRTX.US,D,20250805,000000,0.754449,0.78,0.7352,0.76,60775,0
+XRTX.US,D,20250806,000000,0.82,0.82,0.7305,0.7352,91399,0
+XRTX.US,D,20250807,000000,0.8,0.8,0.75,0.775,166060,0
+XRTX.US,D,20250808,000000,0.78,0.8,0.75,0.795,100290,0
+XRTX.US,D,20250811,000000,0.82,0.8539,0.7851,0.8233,77332,0
+XRTX.US,D,20250812,000000,0.83,0.9141,0.81,0.8975,306837,0
+XRTX.US,D,20250813,000000,0.91,0.91,0.86,0.88,114156,0
+XRTX.US,D,20250814,000000,0.8989,0.93,0.85,0.8899,108574,0
+XRTX.US,D,20250815,000000,0.89,0.89,0.82,0.822,116193,0
+XRTX.US,D,20250818,000000,0.83,0.86,0.79,0.8,90280,0
+XRTX.US,D,20250819,000000,0.82,0.85,0.76,0.78,61263,0
+XRTX.US,D,20250820,000000,0.764,0.7678,0.7146,0.72,79053,0
+XRTX.US,D,20250821,000000,0.71,0.8698,0.7,0.8001,157531,0
+XRTX.US,D,20250822,000000,0.845,0.85,0.8123,0.84,31216,0
+XRTX.US,D,20250825,000000,0.82,0.8314,0.8101,0.8181,22670,0
+XRTX.US,D,20250826,000000,0.8475,0.885,0.795,0.80995,44365,0
+XRTX.US,D,20250827,000000,0.8139,0.814601,0.792001,0.792001,12642,0
+XRTX.US,D,20250828,000000,0.84,0.84,0.803136,0.829899,17320,0
+XRTX.US,D,20250829,000000,0.810901,0.82,0.79,0.8044,44287,0
+XRTX.US,D,20250902,000000,0.767,0.8297,0.767,0.82,17578,0
+XRTX.US,D,20250903,000000,0.7915,0.83,0.7915,0.83,18686,0
+XRTX.US,D,20250904,000000,0.8102,0.85,0.800501,0.81,15311,0
+XRTX.US,D,20250905,000000,0.86,0.86,0.81,0.825,20186,0
+XRTX.US,D,20250908,000000,0.8199,0.839899,0.791,0.825,15221,0
+XRTX.US,D,20250909,000000,0.806,0.83999,0.806,0.8399,14145,0
+XRTX.US,D,20250910,000000,0.8328,0.859,0.8133,0.8404,43731,0
+XRTX.US,D,20250911,000000,0.8542,0.8542,0.8039,0.811,39021,0
+XRTX.US,D,20250912,000000,0.8498,0.86,0.8151,0.8263,105952,0
+XRTX.US,D,20250915,000000,0.827,0.855,0.8263,0.85,21304,0
+XRTX.US,D,20250916,000000,0.845001,0.8669,0.83,0.855,13721,0
+XRTX.US,D,20250917,000000,0.8351,0.865,0.8351,0.8501,13479,0
+XRTX.US,D,20250918,000000,0.84,0.8777,0.8391,0.86,16088,0
+XRTX.US,D,20250919,000000,0.851,0.859999,0.8284,0.8308,17876,0
+XRTX.US,D,20250922,000000,0.825,0.8699,0.825,0.8698,51311,0
+XRTX.US,D,20250923,000000,0.898,0.898,0.862,0.873,38103,0
+XRTX.US,D,20250924,000000,0.8664,0.889,0.8628,0.8628,13591,0
+XRTX.US,D,20250925,000000,0.8564,0.8665,0.8564,0.86,81398,0
+XRTX.US,D,20250926,000000,0.83,0.83,0.799,0.8,57397,0
+XRTX.US,D,20250929,000000,0.78,0.8096,0.76,0.7961,88305,0
+XRTX.US,D,20250930,000000,0.8095,0.8096,0.7705,0.8096,26820,0
+XRTX.US,D,20251001,000000,0.83,0.83,0.8,0.8161,25445,0
+XRTX.US,D,20251002,000000,0.82,0.82,0.7906,0.8158,28754,0
+XRTX.US,D,20251003,000000,0.8001,0.84,0.792,0.8,23167,0
+XRTX.US,D,20251006,000000,0.866,0.91,0.85,0.905,128642,0
+XRTX.US,D,20251007,000000,0.9,0.91,0.88,0.8986,105493,0
+XRTX.US,D,20251008,000000,0.898901,0.9936,0.8272,0.8934,120043,0
+XRTX.US,D,20251009,000000,0.9167,0.9286,0.9,0.9063,75842,0
+XRTX.US,D,20251010,000000,0.9101,0.96,0.8809,0.8809,65807,0
+XRTX.US,D,20251013,000000,0.8624,0.906,0.85,0.8782,35891,0
+XRTX.US,D,20251014,000000,0.8503,0.8782,0.85,0.8748,8640,0
+XRTX.US,D,20251015,000000,0.8748,0.89,0.8701,0.8798,145808,0
+XRTX.US,D,20251016,000000,0.86,0.879299,0.841,0.85,22438,0
+XRTX.US,D,20251017,000000,1.17,1.41,1.01,1.1,112314655,0
+XRTX.US,D,20251020,000000,0.8917,0.8917,0.75,0.75,2607146,0
+XRTX.US,D,20251021,000000,0.75,0.799,0.7128,0.72469,1621626,0
+XRTX.US,D,20251022,000000,0.7,0.7402,0.6349,0.6399,683860,0
+XRTX.US,D,20251023,000000,0.629,0.778,0.6289,0.7182,1370686,0
+XRTX.US,D,20251024,000000,0.71,0.735,0.642,0.6601,441346,0
+XRTX.US,D,20251027,000000,0.67,0.698499,0.635,0.6625,186984,0
+XRTX.US,D,20251028,000000,0.675,0.68,0.6184,0.6318,374950,0
+XRTX.US,D,20251029,000000,0.65,0.73,0.633,0.65,450910,0
+XRTX.US,D,20251030,000000,0.647,0.6593,0.622,0.6289,294177,0
+XRTX.US,D,20251031,000000,0.641,0.641,0.6025,0.6025,254817,0
+XRTX.US,D,20251103,000000,0.61,0.7,0.5724,0.639,779731,0
+XRTX.US,D,20251104,000000,0.63,0.635,0.61,0.6254,102058,0
+XRTX.US,D,20251105,000000,0.6346,0.6364,0.60115,0.6153,72612,0
+XRTX.US,D,20251106,000000,0.61,0.62,0.557,0.5814,140124,0
+XRTX.US,D,20251107,000000,0.582,0.5957,0.531,0.5581,62425,0
+XRTX.US,D,20251110,000000,0.598,0.5984,0.5733,0.595,91909,0
+XRTX.US,D,20251111,000000,0.59,0.61,0.570901,0.587,82054,0
+XRTX.US,D,20251112,000000,0.599,0.5999,0.537,0.5749,97273,0
+XRTX.US,D,20251113,000000,0.575,0.5879,0.5501,0.5591,47546,0
+XRTX.US,D,20251114,000000,0.5591,0.5591,0.5281,0.5567,61572,0
+XRTX.US,D,20251117,000000,0.56,0.56,0.5312,0.536,29775,0
+XRTX.US,D,20251118,000000,0.555,0.565,0.5203,0.551,101362,0
+XRTX.US,D,20251119,000000,0.565,0.565,0.5365,0.5454,42447,0
+XRTX.US,D,20251120,000000,0.562,0.565,0.523,0.528,47057,0
+XRTX.US,D,20251121,000000,0.528,0.5877,0.515,0.553,149055,0
+XRTX.US,D,20251124,000000,0.55,0.6199,0.548201,0.598,110978,0
+XRTX.US,D,20251125,000000,0.59,0.6281,0.59,0.6102,88239,0
+XRTX.US,D,20251126,000000,0.6101,0.62335,0.6101,0.623,20268,0
+XRTX.US,D,20251128,000000,0.6333,0.669,0.6333,0.6484,69583,0
+XRTX.US,D,20251201,000000,0.624,0.641,0.6101,0.6125,23613,0
+XRTX.US,D,20251202,000000,0.6342,0.641,0.6265,0.641,27626,0
+XRTX.US,D,20251203,000000,0.64,0.64,0.625,0.634,10304,0
+XRTX.US,D,20251204,000000,0.6392,0.6435,0.611,0.6311,26001,0
+XRTX.US,D,20251205,000000,0.6416,0.6707,0.6236,0.6309,58271,0
+XRTX.US,D,20251208,000000,0.6309,0.6655,0.6309,0.6486,48437,0
+XRTX.US,D,20251209,000000,0.6433,0.6484,0.6202,0.6344,18099,0
+XRTX.US,D,20251210,000000,0.64,0.64,0.6101,0.6101,41584,0
+XRTX.US,D,20251211,000000,0.6125,0.6399,0.6101,0.611,20618,0
+XRTX.US,D,20251212,000000,0.6185,0.6199,0.61,0.61,37826,0
+XRTX.US,D,20251215,000000,0.61,0.62,0.6,0.6,42509,0
+XRTX.US,D,20251216,000000,0.6,0.603483,0.58,0.5877,42116,0
+XRTX.US,D,20251217,000000,0.61,0.6201,0.585,0.585,88748,0
+XRTX.US,D,20251218,000000,0.585,0.6182,0.585,0.5906,11764,0
+XRTX.US,D,20251219,000000,0.61,0.611999,0.5919,0.6,23493,0
+XRTX.US,D,20251222,000000,0.61,0.61,0.51,0.551,147536,0
+XRTX.US,D,20251223,000000,0.5551,0.595,0.5551,0.5761,80458,0
+XRTX.US,D,20251224,000000,0.559,0.5761,0.559,0.5603,23075,0
+XRTX.US,D,20251226,000000,0.5381,0.5738,0.5308,0.5549,57447,0
+XRTX.US,D,20251229,000000,0.543,0.6194,0.543,0.5947,89640,0
+XRTX.US,D,20251230,000000,0.59,0.59,0.56,0.56,33775,0
+XRTX.US,D,20251231,000000,0.6,0.6,0.56,0.562,44247,0
+XRTX.US,D,20260102,000000,0.5691,0.6,0.5658,0.57,35022,0
+XRTX.US,D,20260105,000000,0.58,0.615,0.57,0.6099,117450,0
+XRTX.US,D,20260106,000000,0.61,0.615,0.58655,0.6,31954,0
+XRTX.US,D,20260107,000000,0.6,0.6096,0.58,0.6,25907,0
+XRTX.US,D,20260108,000000,0.607,0.607,0.581,0.59,13842,0
+XRTX.US,D,20260109,000000,0.586,0.6015,0.575,0.585,7935,0
+XRTX.US,D,20260112,000000,0.5822,0.5822,0.577099,0.5807,12338,0
+XRTX.US,D,20260113,000000,0.5805,0.6,0.577398,0.595,25406,0
+XRTX.US,D,20260114,000000,0.5662,0.5999,0.5662,0.582,8950,0
+XRTX.US,D,20260115,000000,0.58,0.6,0.57,0.5775,48944,0
+XRTX.US,D,20260116,000000,0.5775,0.585,0.57,0.5724,15893,0
+XRTX.US,D,20260120,000000,0.551,0.5809,0.551,0.5657,62237,0
+XRTX.US,D,20260121,000000,0.5638,0.579,0.56,0.5777,16187,0
+XRTX.US,D,20260122,000000,0.5777,0.5777,0.55,0.554516,18704,0
+XRTX.US,D,20260123,000000,0.5655,0.57,0.5501,0.5699,11181,0
+XRTX.US,D,20260126,000000,0.55,0.5699,0.5199,0.535,21205,0
+XRTX.US,D,20260127,000000,0.55,0.55,0.5355,0.5357,23719,0
+XRTX.US,D,20260128,000000,0.5356,0.5356,0.506201,0.5151,35086,0
+XRTX.US,D,20260129,000000,0.52,0.5514,0.464,0.49,59028,0
+XRTX.US,D,20260130,000000,0.5095,0.55,0.499,0.4995,45761,0
+XRTX.US,D,20260202,000000,0.49,0.5124,0.49,0.49,47375,0
+XRTX.US,D,20260203,000000,0.501,0.579,0.499,0.5024,85197,0
+XRTX.US,D,20260204,000000,0.51,0.5297,0.49,0.49,2715703,0
+XRTX.US,D,20260205,000000,0.486,0.501,0.4032,0.4032,2532163,0
+XRTX.US,D,20260206,000000,0.3858,0.43,0.382,0.4004,153419,0
+XRTX.US,D,20260209,000000,0.41,0.43,0.394,0.43,103278,0
+XRTX.US,D,20260210,000000,0.4146,0.45,0.4,0.4195,533084,0
+XRTX.US,D,20260211,000000,0.411,0.4399,0.41,0.4392,110668,0
+XRTX.US,D,20260212,000000,0.416,0.4372,0.41,0.4372,79990,0
+XRTX.US,D,20260213,000000,0.41,0.4369,0.41,0.4349,140514,0
+XRTX.US,D,20260217,000000,0.411,0.4344,0.4,0.4338,129461,0
+XRTX.US,D,20260218,000000,0.39305,0.39305,0.3819,0.39305,73316,0
diff --git a/daily/us/nasdaq stocks/3/xrx.us.txt b/daily/us/nasdaq stocks/3/xrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf4f401f9dc93749c944aabd377ebc47110de8e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xrx.us.txt	
@@ -0,0 +1,12384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRX.US,D,19770103,000000,20.5888,20.8111,20.5888,20.6366,204764,0
+XRX.US,D,19770104,000000,20.6366,20.7215,20.3281,20.3725,172650,0
+XRX.US,D,19770105,000000,20.3725,20.6794,20.1113,20.2401,230293,0
+XRX.US,D,19770106,000000,20.2401,20.4586,20.0652,20.1986,203392,0
+XRX.US,D,19770107,000000,20.1986,20.2868,19.761,20.1113,172650,0
+XRX.US,D,19770110,000000,20.1113,20.3281,19.8912,20.1527,238806,0
+XRX.US,D,19770111,000000,20.1527,20.5046,19.8482,19.8482,175669,0
+XRX.US,D,19770112,000000,19.8482,19.98,19.6298,19.8044,191591,0
+XRX.US,D,19770113,000000,19.8044,20.0652,19.8044,20.0652,184731,0
+XRX.US,D,19770114,000000,20.0652,20.1113,19.8482,19.8912,209706,0
+XRX.US,D,19770117,000000,19.8912,20.1113,19.6749,19.8044,183904,0
+XRX.US,D,19770118,000000,19.8044,20.0652,19.6298,19.7196,443018,0
+XRX.US,D,19770119,000000,19.7196,19.8912,19.4769,19.8912,216293,0
+XRX.US,D,19770120,000000,19.8912,19.8912,19.1265,19.562,308519,0
+XRX.US,D,19770121,000000,19.562,19.8044,19.3887,19.8044,271740,0
+XRX.US,D,19770124,000000,19.6749,19.6749,19.3887,19.4769,312364,0
+XRX.US,D,19770125,000000,19.4769,19.6749,19.2153,19.3887,213272,0
+XRX.US,D,19770126,000000,19.3887,19.4339,19.1703,19.2583,188847,0
+XRX.US,D,19770127,000000,19.0836,19.0836,18.428,18.6466,388668,0
+XRX.US,D,19770128,000000,18.6466,18.8643,18.5147,18.8212,354908,0
+XRX.US,D,19770131,000000,18.8212,19.1703,18.691,19.1265,288207,0
+XRX.US,D,19770201,000000,19.1265,19.2153,18.8212,18.8212,295618,0
+XRX.US,D,19770202,000000,18.8212,19.2583,18.3846,18.428,367536,0
+XRX.US,D,19770203,000000,18.428,18.691,18.2956,18.691,242090,0
+XRX.US,D,19770204,000000,18.691,18.8643,18.5584,18.691,283541,0
+XRX.US,D,19770207,000000,18.691,18.9526,18.6004,18.691,174024,0
+XRX.US,D,19770208,000000,18.691,18.7768,18.2956,18.3846,715030,0
+XRX.US,D,19770209,000000,18.3846,18.4709,18.1213,18.4709,424625,0
+XRX.US,D,19770210,000000,18.4709,18.5584,18.2088,18.428,264875,0
+XRX.US,D,19770211,000000,18.428,18.4709,18.2956,18.3846,219588,0
+XRX.US,D,19770214,000000,18.3846,18.6004,18.1635,18.6004,262956,0
+XRX.US,D,19770215,000000,18.6004,18.6466,18.4709,18.5584,264875,0
+XRX.US,D,19770216,000000,18.5584,18.7768,18.4709,18.6004,189670,0
+XRX.US,D,19770217,000000,18.6004,18.6004,18.3392,18.428,168257,0
+XRX.US,D,19770218,000000,18.428,18.428,18.1635,18.3392,136146,0
+XRX.US,D,19770222,000000,18.3392,18.4709,18.2956,18.3846,166062,0
+XRX.US,D,19770223,000000,18.3846,18.3846,17.9467,18.0333,263230,0
+XRX.US,D,19770224,000000,18.0333,18.0333,17.6212,17.6617,450427,0
+XRX.US,D,19770225,000000,17.6617,18.0333,17.6212,17.8803,321146,0
+XRX.US,D,19770228,000000,17.9022,17.9467,17.5735,17.8374,338438,0
+XRX.US,D,19770301,000000,17.8374,18.2088,17.7936,18.0333,372749,0
+XRX.US,D,19770302,000000,18.0333,18.1213,17.7064,17.7936,217119,0
+XRX.US,D,19770303,000000,17.7936,17.9897,17.7936,17.9897,212175,0
+XRX.US,D,19770304,000000,17.9897,18.3392,17.9467,18.2088,136690,0
+XRX.US,D,19770307,000000,18.2088,18.3846,18.1635,18.3392,140262,0
+XRX.US,D,19770308,000000,18.3392,18.428,18.0333,18.077,147399,0
+XRX.US,D,19770309,000000,18.0333,18.0333,17.6212,17.6212,357656,0
+XRX.US,D,19770310,000000,17.6212,17.9467,17.5301,17.9022,282170,0
+XRX.US,D,19770311,000000,17.8374,17.8374,17.6212,17.7064,295348,0
+XRX.US,D,19770314,000000,17.7064,17.8374,17.2694,17.8374,189119,0
+XRX.US,D,19770315,000000,17.8374,17.8374,17.6212,17.7064,339261,0
+XRX.US,D,19770316,000000,17.7064,17.8374,17.6617,17.7064,723266,0
+XRX.US,D,19770317,000000,17.6617,17.6617,17.5735,17.6617,233859,0
+XRX.US,D,19770318,000000,17.6617,17.6617,17.2694,17.3582,647231,0
+XRX.US,D,19770321,000000,17.3582,17.3997,16.9595,17.1375,348318,0
+XRX.US,D,19770322,000000,17.1375,17.2248,17.0079,17.2248,240168,0
+XRX.US,D,19770323,000000,17.2248,17.2694,16.9595,16.9595,226448,0
+XRX.US,D,19770324,000000,16.9595,17.0484,16.6138,16.6995,306871,0
+XRX.US,D,19770325,000000,16.6995,16.8332,16.5702,16.7442,263780,0
+XRX.US,D,19770328,000000,16.7442,16.9182,16.6138,16.8738,204492,0
+XRX.US,D,19770329,000000,16.8738,17.2248,16.8738,17.2248,433136,0
+XRX.US,D,19770330,000000,17.2248,17.2694,16.8332,16.9182,242090,0
+XRX.US,D,19770331,000000,16.9182,17.0936,16.8332,16.9595,332403,0
+XRX.US,D,19770401,000000,16.9595,17.0936,16.8738,17.0936,250880,0
+XRX.US,D,19770404,000000,17.0936,17.1375,16.8332,16.8738,214098,0
+XRX.US,D,19770405,000000,16.8738,16.9182,16.6138,16.7442,292326,0
+XRX.US,D,19770406,000000,16.7442,16.8738,16.3939,16.4821,202021,0
+XRX.US,D,19770407,000000,16.4375,16.4375,16.3508,16.3939,160297,0
+XRX.US,D,19770411,000000,16.3939,16.8332,16.3939,16.7442,281349,0
+XRX.US,D,19770412,000000,16.9182,17.4441,16.9182,17.3582,432587,0
+XRX.US,D,19770413,000000,17.3112,17.3112,17.0079,17.2694,507523,0
+XRX.US,D,19770414,000000,17.2694,17.5301,17.2694,17.3112,227822,0
+XRX.US,D,19770415,000000,17.2694,17.2694,17.0484,17.0936,174024,0
+XRX.US,D,19770418,000000,17.0936,17.0936,16.2643,16.2643,217393,0
+XRX.US,D,19770419,000000,16.2643,16.4375,15.9796,16.0225,452351,0
+XRX.US,D,19770420,000000,16.0225,16.5272,16.0225,16.5272,497091,0
+XRX.US,D,19770421,000000,16.5272,16.8332,16.3939,16.3939,483912,0
+XRX.US,D,19770422,000000,16.3939,16.3939,16.2181,16.3939,196259,0
+XRX.US,D,19770425,000000,16.3939,16.3939,16.0668,16.1528,219862,0
+XRX.US,D,19770426,000000,16.1528,16.3508,16.0225,16.1528,237154,0
+XRX.US,D,19770427,000000,16.1528,16.4375,16.1528,16.3078,182528,0
+XRX.US,D,19770428,000000,16.3078,16.5272,16.2643,16.3939,242918,0
+XRX.US,D,19770429,000000,16.3939,16.4375,15.9796,16.1106,491877,0
+XRX.US,D,19770502,000000,15.9357,15.9357,15.4113,15.7617,536344,0
+XRX.US,D,19770503,000000,15.7617,15.9357,15.5854,15.5854,310166,0
+XRX.US,D,19770504,000000,15.5854,15.7617,15.281,15.6752,462508,0
+XRX.US,D,19770505,000000,15.6752,15.7617,15.5854,15.7164,240451,0
+XRX.US,D,19770506,000000,15.7164,15.7617,15.5854,15.6752,207238,0
+XRX.US,D,19770509,000000,15.6752,16.0225,15.6752,15.9796,181985,0
+XRX.US,D,19770510,000000,15.9796,16.2643,15.9357,15.9796,276956,0
+XRX.US,D,19770511,000000,15.9796,16.3078,15.9796,16.3078,283819,0
+XRX.US,D,19770512,000000,16.3078,16.6577,16.2181,16.5702,237978,0
+XRX.US,D,19770513,000000,16.5702,16.8738,16.5272,16.7878,233588,0
+XRX.US,D,19770516,000000,16.7878,17.0936,16.7878,16.9182,175943,0
+XRX.US,D,19770517,000000,16.9182,17.0936,16.7878,17.0936,192414,0
+XRX.US,D,19770518,000000,17.0936,17.1812,16.8332,16.8332,196532,0
+XRX.US,D,19770519,000000,16.8332,17.0936,16.7878,16.8332,435881,0
+XRX.US,D,19770520,000000,16.8332,17.0079,16.6577,16.6995,529206,0
+XRX.US,D,19770523,000000,16.6995,16.6995,16.1106,16.2181,340909,0
+XRX.US,D,19770524,000000,16.2181,16.2643,15.849,16.0225,447409,0
+XRX.US,D,19770525,000000,16.0225,16.2643,15.9357,16.0668,357102,0
+XRX.US,D,19770526,000000,16.1106,16.3939,16.1106,16.2643,272838,0
+XRX.US,D,19770527,000000,16.1528,16.1528,15.9796,16.0225,200645,0
+XRX.US,D,19770531,000000,16.0225,16.1106,15.9357,15.9796,160569,0
+XRX.US,D,19770601,000000,16.0225,16.2181,16.0225,16.0668,467722,0
+XRX.US,D,19770602,000000,16.0668,16.3078,16.0225,16.1528,220959,0
+XRX.US,D,19770603,000000,16.1528,16.3508,16.1528,16.2643,189944,0
+XRX.US,D,19770606,000000,16.2643,16.3078,15.849,15.8905,243194,0
+XRX.US,D,19770607,000000,15.8905,16.2181,15.6752,16.2181,190766,0
+XRX.US,D,19770608,000000,16.2181,16.4375,16.1106,16.3078,305498,0
+XRX.US,D,19770609,000000,16.3078,16.4821,16.2643,16.4375,135869,0
+XRX.US,D,19770610,000000,16.4375,16.5702,16.3508,16.3939,139165,0
+XRX.US,D,19770613,000000,16.3939,16.5702,16.2643,16.5702,193234,0
+XRX.US,D,19770614,000000,16.6577,17.0936,16.6577,17.0484,296718,0
+XRX.US,D,19770615,000000,17.0484,17.2248,16.9595,17.0079,310440,0
+XRX.US,D,19770616,000000,17.0079,17.0936,16.8332,17.0484,161124,0
+XRX.US,D,19770617,000000,17.0484,17.1812,16.9595,17.0484,134769,0
+XRX.US,D,19770620,000000,17.0484,17.6212,17.0484,17.6212,253077,0
+XRX.US,D,19770621,000000,17.6617,17.9897,17.6617,17.7064,384279,0
+XRX.US,D,19770622,000000,17.7064,17.7064,17.4441,17.5301,211903,0
+XRX.US,D,19770623,000000,17.5301,17.6617,17.3997,17.6617,215749,0
+XRX.US,D,19770624,000000,17.6617,17.8374,17.4441,17.4879,245938,0
+XRX.US,D,19770627,000000,17.4879,17.4879,17.0936,17.2694,127083,0
+XRX.US,D,19770628,000000,17.1812,17.1812,16.9182,16.9595,253620,0
+XRX.US,D,19770629,000000,16.9595,17.0936,16.8332,17.0936,133398,0
+XRX.US,D,19770630,000000,17.0936,17.2694,17.0484,17.2694,275036,0
+XRX.US,D,19770701,000000,17.2694,17.3582,17.0079,17.0484,321422,0
+XRX.US,D,19770705,000000,17.0484,17.2248,17.0079,17.0484,250053,0
+XRX.US,D,19770706,000000,17.0484,17.1375,16.8738,16.9182,208608,0
+XRX.US,D,19770707,000000,16.9182,16.9182,16.7442,16.8332,274208,0
+XRX.US,D,19770708,000000,16.8332,16.8738,16.7442,16.8332,181435,0
+XRX.US,D,19770711,000000,16.8332,16.8332,16.7442,16.8332,104859,0
+XRX.US,D,19770712,000000,16.8332,17.3582,16.8332,17.3582,504504,0
+XRX.US,D,19770713,000000,17.3582,17.8374,17.3112,17.8374,736168,0
+XRX.US,D,19770715,000000,17.8374,17.9467,17.6212,17.7936,391962,0
+XRX.US,D,19770718,000000,17.7936,17.8374,17.3997,17.6617,386200,0
+XRX.US,D,19770719,000000,17.6617,17.9897,17.6617,17.9467,332949,0
+XRX.US,D,19770720,000000,18.077,18.3846,18.077,18.3392,753459,0
+XRX.US,D,19770721,000000,18.3392,18.5584,18.077,18.5147,349146,0
+XRX.US,D,19770722,000000,18.5584,18.733,18.5584,18.6004,350244,0
+XRX.US,D,19770725,000000,18.6004,18.733,18.1213,18.2088,232487,0
+XRX.US,D,19770726,000000,18.2088,18.2956,18.077,18.2509,159475,0
+XRX.US,D,19770727,000000,18.2509,18.2509,17.7477,17.7936,204214,0
+XRX.US,D,19770728,000000,17.7936,18.0333,17.7064,17.9022,262956,0
+XRX.US,D,19770729,000000,17.9022,17.9467,17.6212,17.9022,172924,0
+XRX.US,D,19770801,000000,17.9022,18.1213,17.7936,17.9467,141363,0
+XRX.US,D,19770802,000000,17.9022,17.9022,17.6617,17.6617,129829,0
+XRX.US,D,19770803,000000,17.6617,17.8374,17.4879,17.7477,222333,0
+XRX.US,D,19770804,000000,17.7936,18.1635,17.7936,18.1213,109245,0
+XRX.US,D,19770805,000000,18.1635,18.428,18.1635,18.3392,319224,0
+XRX.US,D,19770808,000000,18.3392,18.428,18.0333,18.2088,139711,0
+XRX.US,D,19770809,000000,18.3392,18.4709,18.3392,18.3846,421607,0
+XRX.US,D,19770810,000000,18.3846,19.0384,18.3846,19.0384,741106,0
+XRX.US,D,19770811,000000,19.0384,19.0384,18.6466,18.691,497643,0
+XRX.US,D,19770812,000000,18.691,18.9526,18.6004,18.908,393884,0
+XRX.US,D,19770815,000000,18.908,19.3457,18.8212,19.3006,259939,0
+XRX.US,D,19770816,000000,19.3006,19.3887,19.0384,19.0836,499838,0
+XRX.US,D,19770817,000000,19.0836,19.3457,19.0836,19.1265,384004,0
+XRX.US,D,19770818,000000,19.1703,19.4339,19.1703,19.2583,355458,0
+XRX.US,D,19770819,000000,19.2583,19.3006,18.9969,19.2583,212175,0
+XRX.US,D,19770822,000000,19.2583,19.562,19.2153,19.5205,407063,0
+XRX.US,D,19770823,000000,19.5205,19.6749,19.4339,19.5205,434511,0
+XRX.US,D,19770824,000000,19.4769,19.4769,19.2583,19.2583,308519,0
+XRX.US,D,19770825,000000,19.2583,19.3457,18.9526,19.0384,236329,0
+XRX.US,D,19770826,000000,19.0384,19.0836,18.8212,19.0836,323343,0
+XRX.US,D,19770829,000000,19.0836,19.1703,18.9969,19.1265,187746,0
+XRX.US,D,19770830,000000,19.1265,19.2153,18.691,18.7768,167159,0
+XRX.US,D,19770831,000000,18.7768,18.8212,18.077,18.6466,266798,0
+XRX.US,D,19770901,000000,18.733,18.8643,18.733,18.8212,231394,0
+XRX.US,D,19770902,000000,18.8212,19.0836,18.7768,19.0836,239899,0
+XRX.US,D,19770906,000000,19.0836,19.2583,18.9969,18.9969,173748,0
+XRX.US,D,19770907,000000,18.9969,19.0836,18.908,19.0384,286286,0
+XRX.US,D,19770908,000000,18.9969,18.9969,18.6466,18.733,332675,0
+XRX.US,D,19770909,000000,18.691,18.691,18.428,18.4709,144928,0
+XRX.US,D,19770912,000000,18.4709,18.5147,18.2956,18.3846,181706,0
+XRX.US,D,19770913,000000,18.3846,18.5147,18.3846,18.428,90030.7,0
+XRX.US,D,19770914,000000,18.5147,18.7768,18.5147,18.691,135869,0
+XRX.US,D,19770915,000000,18.691,18.8212,18.691,18.8212,206686,0
+XRX.US,D,19770916,000000,18.8212,18.908,18.6466,18.733,203670,0
+XRX.US,D,19770919,000000,18.733,18.7768,18.5584,18.6004,204764,0
+XRX.US,D,19770920,000000,18.6004,18.691,18.5147,18.6004,252799,0
+XRX.US,D,19770921,000000,18.6004,18.733,18.3846,18.428,210805,0
+XRX.US,D,19770922,000000,18.428,18.691,18.428,18.4709,224801,0
+XRX.US,D,19770923,000000,18.4709,18.6466,18.428,18.428,93602.3,0
+XRX.US,D,19770926,000000,18.428,18.6466,18.3392,18.6466,162495,0
+XRX.US,D,19770927,000000,18.6466,18.8212,18.5147,18.691,272564,0
+XRX.US,D,19770928,000000,18.691,19.0836,18.691,18.8643,180611,0
+XRX.US,D,19770929,000000,18.8643,19.0384,18.8212,18.8643,122417,0
+XRX.US,D,19770930,000000,18.9526,19.0384,18.9526,18.9969,286013,0
+XRX.US,D,19771003,000000,18.9969,19.3457,18.9969,19.3457,521244,0
+XRX.US,D,19771004,000000,19.3457,19.4769,18.9969,19.0384,408436,0
+XRX.US,D,19771005,000000,19.0384,19.1703,18.7768,18.8643,421060,0
+XRX.US,D,19771006,000000,18.8643,19.0384,18.8212,18.908,149321,0
+XRX.US,D,19771007,000000,18.908,19.0384,18.8212,18.8643,81794.3,0
+XRX.US,D,19771010,000000,18.8643,18.9526,18.7768,18.908,84812.3,0
+XRX.US,D,19771011,000000,18.908,18.9969,18.691,18.691,103754,0
+XRX.US,D,19771012,000000,18.6466,18.6466,18.3846,18.5147,244295,0
+XRX.US,D,19771013,000000,18.5147,18.6004,18.3392,18.5584,331852,0
+XRX.US,D,19771014,000000,18.5584,18.691,18.2509,18.3846,159750,0
+XRX.US,D,19771017,000000,18.3846,18.6004,18.2956,18.5147,117478,0
+XRX.US,D,19771018,000000,18.5147,18.691,18.5147,18.6004,216841,0
+XRX.US,D,19771019,000000,18.4709,18.4709,17.4441,17.5301,848701,0
+XRX.US,D,19771020,000000,17.5301,17.6617,17.2694,17.5301,456743,0
+XRX.US,D,19771021,000000,17.5301,17.6212,17.4441,17.6212,248135,0
+XRX.US,D,19771024,000000,17.6212,17.7477,17.3997,17.4441,216566,0
+XRX.US,D,19771025,000000,17.3997,17.3997,17.0936,17.3582,279971,0
+XRX.US,D,19771026,000000,17.3582,17.6617,17.1375,17.5735,339536,0
+XRX.US,D,19771027,000000,17.6212,18.077,17.6212,17.7477,366708,0
+XRX.US,D,19771028,000000,17.7477,17.7477,17.5301,17.6617,341736,0
+XRX.US,D,19771031,000000,17.6617,17.7936,17.4879,17.5301,121320,0
+XRX.US,D,19771101,000000,17.4441,17.4441,17.1812,17.3112,180338,0
+XRX.US,D,19771102,000000,16.9182,16.9182,16.5272,16.7442,866823,0
+XRX.US,D,19771103,000000,16.7442,16.9182,16.6138,16.7878,273936,0
+XRX.US,D,19771104,000000,16.7878,17.0079,16.7878,16.9595,192688,0
+XRX.US,D,19771107,000000,16.9595,17.1812,16.9182,16.9595,186374,0
+XRX.US,D,19771108,000000,16.9595,16.9595,16.6995,16.8332,201746,0
+XRX.US,D,19771109,000000,16.8332,16.8738,16.6995,16.8738,164689,0
+XRX.US,D,19771110,000000,16.8738,17.3997,16.8738,17.3997,246214,0
+XRX.US,D,19771111,000000,17.5301,17.7477,17.5301,17.6617,317029,0
+XRX.US,D,19771114,000000,17.6617,17.7064,17.3112,17.3997,205590,0
+XRX.US,D,19771115,000000,17.3997,17.8374,17.3997,17.5301,239075,0
+XRX.US,D,19771116,000000,17.5301,17.6212,17.4879,17.5735,181435,0
+XRX.US,D,19771117,000000,17.5735,17.5735,17.3582,17.3997,254443,0
+XRX.US,D,19771118,000000,17.3997,17.4879,17.2248,17.2694,201746,0
+XRX.US,D,19771121,000000,17.2694,17.3582,17.0484,17.2248,157281,0
+XRX.US,D,19771122,000000,17.3112,17.6617,17.3112,17.6212,191314,0
+XRX.US,D,19771123,000000,17.6212,17.8374,17.6212,17.8374,298366,0
+XRX.US,D,19771125,000000,17.8374,17.9022,17.5735,17.7936,113636,0
+XRX.US,D,19771128,000000,17.7477,17.7477,17.3997,17.4441,142730,0
+XRX.US,D,19771129,000000,17.3582,17.3582,16.7878,16.8738,251152,0
+XRX.US,D,19771130,000000,16.8738,16.9182,16.6995,16.8332,309341,0
+XRX.US,D,19771201,000000,16.8332,16.8738,16.6995,16.7442,217393,0
+XRX.US,D,19771202,000000,16.7442,16.8332,16.6577,16.6995,101560,0
+XRX.US,D,19771205,000000,16.6995,16.8332,16.4821,16.4821,226177,0
+XRX.US,D,19771206,000000,16.4375,16.4375,16.0225,16.176,273936,0
+XRX.US,D,19771207,000000,16.176,16.3508,16.0225,16.3508,304402,0
+XRX.US,D,19771208,000000,16.3508,16.5272,16.2643,16.3939,271190,0
+XRX.US,D,19771209,000000,16.3939,16.5702,16.3939,16.5272,175669,0
+XRX.US,D,19771212,000000,16.5272,16.6995,16.2181,16.2181,186924,0
+XRX.US,D,19771213,000000,16.2181,16.3078,16.1106,16.2643,328283,0
+XRX.US,D,19771214,000000,16.2643,16.3078,15.9796,16.2643,349418,0
+XRX.US,D,19771215,000000,16.2643,16.3939,16.176,16.176,272290,0
+XRX.US,D,19771216,000000,16.176,16.2643,15.9796,16.2181,248957,0
+XRX.US,D,19771219,000000,16.2181,16.2643,15.9357,15.9357,257464,0
+XRX.US,D,19771220,000000,15.9357,15.9796,15.8037,15.9357,292598,0
+XRX.US,D,19771221,000000,15.9357,16.176,15.9357,16.1106,383455,0
+XRX.US,D,19771222,000000,16.3078,16.6138,16.3078,16.6138,394158,0
+XRX.US,D,19771223,000000,16.6995,17.0079,16.6995,17.0079,351065,0
+XRX.US,D,19771227,000000,17.0079,17.0484,16.8738,17.0079,237426,0
+XRX.US,D,19771228,000000,16.9595,16.9595,16.7878,16.8332,150968,0
+XRX.US,D,19771229,000000,16.8332,17.0484,16.6995,16.9182,562417,0
+XRX.US,D,19771230,000000,16.9182,16.9182,16.5702,16.5702,257464,0
+XRX.US,D,19780103,000000,16.5702,16.6138,16.176,16.2181,502306,0
+XRX.US,D,19780104,000000,16.2181,16.4375,16.0668,16.3939,298912,0
+XRX.US,D,19780105,000000,16.3939,16.6138,16.0225,16.0225,775419,0
+XRX.US,D,19780106,000000,16.0225,16.2181,15.849,16.176,283819,0
+XRX.US,D,19780109,000000,16.0668,16.0668,15.849,15.9357,285738,0
+XRX.US,D,19780110,000000,15.9357,16.1106,15.9357,16.0668,163868,0
+XRX.US,D,19780111,000000,16.0668,16.2181,15.849,15.9357,262678,0
+XRX.US,D,19780112,000000,15.9357,16.176,15.9357,15.9357,278053,0
+XRX.US,D,19780113,000000,15.9357,16.0668,15.8905,15.9357,114738,0
+XRX.US,D,19780116,000000,15.9357,16.0225,15.8037,15.8905,174572,0
+XRX.US,D,19780117,000000,15.9796,16.3078,15.9796,16.3078,194335,0
+XRX.US,D,19780118,000000,16.2643,16.2643,16.0225,16.2643,381533,0
+XRX.US,D,19780119,000000,16.2643,16.2643,15.9357,15.9357,138071,0
+XRX.US,D,19780120,000000,15.9357,15.9796,15.7617,15.849,105400,0
+XRX.US,D,19780123,000000,15.7617,15.7617,15.4534,15.5854,295618,0
+XRX.US,D,19780124,000000,15.5854,15.7617,15.5433,15.7164,276956,0
+XRX.US,D,19780125,000000,15.7164,15.8905,15.6752,15.7617,345029,0
+XRX.US,D,19780126,000000,15.7617,15.8905,15.4534,15.4973,181706,0
+XRX.US,D,19780127,000000,15.4973,15.8037,15.4973,15.6298,165787,0
+XRX.US,D,19780130,000000,15.6298,15.8905,15.5854,15.849,190217,0
+XRX.US,D,19780131,000000,15.849,15.9796,15.7617,15.9796,189670,0
+XRX.US,D,19780201,000000,15.9796,16.3078,15.9796,16.2181,237703,0
+XRX.US,D,19780202,000000,16.2643,16.4375,16.2643,16.2643,257743,0
+XRX.US,D,19780203,000000,16.2643,16.2643,15.849,15.849,265702,0
+XRX.US,D,19780206,000000,15.849,15.9796,15.7617,15.9796,90030.7,0
+XRX.US,D,19780207,000000,15.9796,16.3939,15.9796,16.3939,129556,0
+XRX.US,D,19780208,000000,16.4375,16.6138,16.4375,16.4821,133674,0
+XRX.US,D,19780209,000000,16.4821,16.5272,16.3939,16.3939,122696,0
+XRX.US,D,19780210,000000,16.3939,16.4375,16.2181,16.2181,82345.4,0
+XRX.US,D,19780213,000000,16.2181,16.3508,16.176,16.2181,98263.2,0
+XRX.US,D,19780214,000000,16.2181,16.2181,15.9796,16.0668,113362,0
+XRX.US,D,19780215,000000,16.0668,16.0668,15.849,16.0225,232211,0
+XRX.US,D,19780216,000000,15.8905,15.8905,15.7617,15.8037,201474,0
+XRX.US,D,19780217,000000,15.849,15.9357,15.849,15.8905,163317,0
+XRX.US,D,19780221,000000,15.8905,15.8905,15.6752,15.7617,203670,0
+XRX.US,D,19780222,000000,15.7617,15.8905,15.6752,15.7164,325266,0
+XRX.US,D,19780223,000000,15.6752,15.6752,15.281,15.4113,217119,0
+XRX.US,D,19780224,000000,15.4113,15.5854,15.4113,15.4534,197078,0
+XRX.US,D,19780227,000000,15.4534,15.4534,14.6225,14.6225,408155,0
+XRX.US,D,19780228,000000,14.6225,14.6225,14.3401,14.5358,307422,0
+XRX.US,D,19780301,000000,14.5358,14.798,14.4259,14.7116,226722,0
+XRX.US,D,19780302,000000,14.7116,14.8854,14.6225,14.8854,316480,0
+XRX.US,D,19780303,000000,14.8854,15.1064,14.8449,15.0174,219862,0
+XRX.US,D,19780306,000000,15.0174,15.0174,14.6225,14.6225,234682,0
+XRX.US,D,19780307,000000,14.6225,14.8449,14.5811,14.798,139989,0
+XRX.US,D,19780308,000000,14.798,14.8854,14.7558,14.8854,144103,0
+XRX.US,D,19780309,000000,14.8854,15.0617,14.798,14.9293,486661,0
+XRX.US,D,19780310,000000,14.9743,15.3225,14.9743,15.3225,360399,0
+XRX.US,D,19780313,000000,15.3225,15.5433,15.1475,15.2343,221232,0
+XRX.US,D,19780314,000000,15.2343,15.5433,15.1064,15.4973,169902,0
+XRX.US,D,19780315,000000,15.4973,15.4973,15.2343,15.281,274755,0
+XRX.US,D,19780316,000000,15.2343,15.2343,15.0617,15.2343,169902,0
+XRX.US,D,19780317,000000,15.2343,15.3661,15.1475,15.3661,148769,0
+XRX.US,D,19780320,000000,15.3661,15.4113,15.2343,15.2343,128462,0
+XRX.US,D,19780321,000000,15.2343,15.281,14.9293,14.9743,205038,0
+XRX.US,D,19780322,000000,14.9743,15.1064,14.8854,15.0174,194610,0
+XRX.US,D,19780323,000000,15.0174,15.1064,14.9743,15.0174,340634,0
+XRX.US,D,19780327,000000,15.0174,15.0174,14.8854,14.9293,86188.7,0
+XRX.US,D,19780328,000000,14.9293,15.0617,14.8854,15.0174,122149,0
+XRX.US,D,19780329,000000,15.0174,15.0617,14.9293,15.0174,126811,0
+XRX.US,D,19780330,000000,14.9743,14.9743,14.8854,14.9293,121598,0
+XRX.US,D,19780331,000000,14.8854,14.8854,14.798,14.8449,127083,0
+XRX.US,D,19780403,000000,14.8449,14.8449,14.6225,14.6225,108423,0
+XRX.US,D,19780404,000000,14.6225,14.798,14.5811,14.798,196259,0
+XRX.US,D,19780405,000000,14.798,15.0617,14.7116,14.9293,203392,0
+XRX.US,D,19780406,000000,14.9743,15.281,14.9743,15.0617,386474,0
+XRX.US,D,19780407,000000,15.0617,15.3225,15.0617,15.2343,156181,0
+XRX.US,D,19780410,000000,15.2343,15.4113,15.1475,15.281,127083,0
+XRX.US,D,19780411,000000,15.281,15.3225,15.1064,15.281,161670,0
+XRX.US,D,19780412,000000,15.281,15.4113,15.2343,15.3225,142730,0
+XRX.US,D,19780413,000000,15.3225,15.7617,15.3225,15.7617,321693,0
+XRX.US,D,19780414,000000,15.9357,16.3939,15.9357,16.3939,701583,0
+XRX.US,D,19780417,000000,16.7878,17.0936,16.7878,16.9182,712014,0
+XRX.US,D,19780418,000000,16.9182,16.9182,16.3508,16.3939,447134,0
+XRX.US,D,19780419,000000,16.3939,16.7878,16.3939,16.7878,357380,0
+XRX.US,D,19780420,000000,16.8738,17.0484,16.8738,16.9182,621156,0
+XRX.US,D,19780421,000000,16.8738,16.8738,16.6995,16.7442,214374,0
+XRX.US,D,19780424,000000,16.7442,17.1812,16.6577,17.1812,399097,0
+XRX.US,D,19780425,000000,17.3112,17.5735,17.3112,17.3582,611829,0
+XRX.US,D,19780426,000000,17.4441,17.9022,17.4441,17.6617,580808,0
+XRX.US,D,19780427,000000,17.4879,17.4879,17.0484,17.1812,472935,0
+XRX.US,D,19780428,000000,17.1812,17.4441,16.9595,17.3997,297541,0
+XRX.US,D,19780501,000000,17.3997,17.7936,17.2248,17.7936,462780,0
+XRX.US,D,19780502,000000,17.6617,17.6617,17.3997,17.5735,318400,0
+XRX.US,D,19780503,000000,17.5301,17.5301,17.1375,17.1375,175396,0
+XRX.US,D,19780504,000000,17.1375,17.1375,16.6995,17.0079,450976,0
+XRX.US,D,19780505,000000,17.0079,17.2694,17.0079,17.1375,403490,0
+XRX.US,D,19780508,000000,17.1375,17.4441,17.0936,17.1375,222333,0
+XRX.US,D,19780509,000000,17.1375,17.1812,16.7878,16.9595,251974,0
+XRX.US,D,19780510,000000,16.9595,17.1375,16.9182,17.0936,347774,0
+XRX.US,D,19780511,000000,17.0936,17.6617,17.0936,17.6617,355458,0
+XRX.US,D,19780512,000000,17.6617,18.1635,17.6617,17.8591,881093,0
+XRX.US,D,19780515,000000,17.8591,18.6004,17.8591,18.6004,537989,0
+XRX.US,D,19780516,000000,18.691,19.2153,18.691,19.0384,1694394,0
+XRX.US,D,19780517,000000,19.0384,19.1265,18.733,18.9526,758130,0
+XRX.US,D,19780518,000000,18.9526,18.9969,18.6466,18.691,1023277,0
+XRX.US,D,19780519,000000,18.691,18.7768,18.5147,18.6466,611549,0
+XRX.US,D,19780522,000000,18.6466,19.1265,18.5584,19.1265,584102,0
+XRX.US,D,19780523,000000,19.0836,19.0836,18.6004,18.691,251702,0
+XRX.US,D,19780524,000000,18.6004,18.6004,18.3846,18.4709,376590,0
+XRX.US,D,19780525,000000,18.4709,18.5584,18.2509,18.428,526461,0
+XRX.US,D,19780526,000000,18.428,18.5147,18.3846,18.5147,211625,0
+XRX.US,D,19780530,000000,18.5147,18.5147,18.3846,18.428,167710,0
+XRX.US,D,19780531,000000,18.5147,18.733,18.5147,18.6004,432039,0
+XRX.US,D,19780601,000000,18.6004,18.6466,18.5147,18.5147,175123,0
+XRX.US,D,19780602,000000,18.6004,18.9969,18.6004,18.9526,295348,0
+XRX.US,D,19780605,000000,18.9969,19.4769,18.9969,19.3457,942582,0
+XRX.US,D,19780606,000000,19.3457,19.6298,18.9526,18.9526,461684,0
+XRX.US,D,19780607,000000,19.1265,19.4769,19.1265,19.3006,436702,0
+XRX.US,D,19780608,000000,19.3006,19.6298,19.3006,19.4769,536344,0
+XRX.US,D,19780609,000000,19.4769,19.761,19.3457,19.6749,401569,0
+XRX.US,D,19780612,000000,19.6749,19.9372,19.6298,19.6298,625549,0
+XRX.US,D,19780613,000000,19.6298,19.8912,19.4339,19.8912,299736,0
+XRX.US,D,19780614,000000,19.8912,20.1113,19.8044,19.8912,659863,0
+XRX.US,D,19780615,000000,19.8482,19.8482,19.6298,19.6298,200645,0
+XRX.US,D,19780616,000000,19.5855,19.5855,19.0384,19.1265,302480,0
+XRX.US,D,19780619,000000,19.0384,19.0384,18.5584,18.7768,256369,0
+XRX.US,D,19780620,000000,18.7768,18.8212,18.5147,18.5147,261854,0
+XRX.US,D,19780621,000000,18.5147,18.5147,18.2956,18.3846,306322,0
+XRX.US,D,19780622,000000,18.3846,18.6004,18.3392,18.3846,302758,0
+XRX.US,D,19780623,000000,18.3846,18.5147,17.7936,17.7936,290404,0
+XRX.US,D,19780626,000000,17.7936,18.077,17.7477,17.9897,194062,0
+XRX.US,D,19780627,000000,17.9897,18.4709,17.9022,18.428,335970,0
+XRX.US,D,19780628,000000,18.428,18.7768,18.3392,18.691,281897,0
+XRX.US,D,19780629,000000,18.691,19.1265,18.691,18.733,250053,0
+XRX.US,D,19780630,000000,18.733,18.733,18.5584,18.5584,120501,0
+XRX.US,D,19780703,000000,18.5584,18.5584,18.3392,18.3392,70542.6,0
+XRX.US,D,19780705,000000,18.3392,18.428,18.1213,18.428,200924,0
+XRX.US,D,19780706,000000,18.428,18.691,18.428,18.5584,152886,0
+XRX.US,D,19780707,000000,18.5584,18.7768,18.5584,18.691,185827,0
+XRX.US,D,19780710,000000,18.691,19.1703,18.4709,19.1703,157004,0
+XRX.US,D,19780711,000000,19.1703,19.2153,18.8643,19.1265,470465,0
+XRX.US,D,19780712,000000,19.0836,19.0836,18.9526,18.9526,218213,0
+XRX.US,D,19780713,000000,18.9526,18.9969,18.7768,18.9969,180338,0
+XRX.US,D,19780714,000000,18.9969,19.761,18.908,19.761,651353,0
+XRX.US,D,19780717,000000,19.761,19.8482,19.3006,19.3887,223157,0
+XRX.US,D,19780718,000000,19.3887,19.4339,19.0384,19.1265,196259,0
+XRX.US,D,19780719,000000,19.1265,19.6298,19.0836,19.5855,500384,0
+XRX.US,D,19780720,000000,19.5855,19.6749,19.2583,19.3006,317304,0
+XRX.US,D,19780721,000000,19.3006,19.3457,19.0384,19.1703,299191,0
+XRX.US,D,19780724,000000,19.1703,19.7196,19.0384,19.7196,207238,0
+XRX.US,D,19780725,000000,19.7196,19.98,19.4339,19.9372,313738,0
+XRX.US,D,19780726,000000,19.9372,20.0229,19.6298,19.761,413099,0
+XRX.US,D,19780727,000000,19.761,19.8912,19.4769,19.8482,169902,0
+XRX.US,D,19780728,000000,19.8482,20.1113,19.7196,20.1113,435605,0
+XRX.US,D,19780731,000000,20.1113,20.4586,19.98,20.4586,401021,0
+XRX.US,D,19780801,000000,20.4586,20.6366,20.2868,20.4162,835256,0
+XRX.US,D,19780802,000000,20.4162,21.2686,20.2868,21.2686,880000,0
+XRX.US,D,19780803,000000,21.4417,21.9714,21.4417,21.4876,1160246,0
+XRX.US,D,19780804,000000,21.4876,21.7936,21.3558,21.5742,339261,0
+XRX.US,D,19780807,000000,21.5742,21.7062,21.1591,21.2029,261854,0
+XRX.US,D,19780808,000000,21.2029,21.6188,21.0279,21.6188,335694,0
+XRX.US,D,19780809,000000,21.7499,22.4491,21.7499,21.9239,981286,0
+XRX.US,D,19780810,000000,21.9239,22.186,21.6188,21.6188,394984,0
+XRX.US,D,19780811,000000,21.6188,21.8804,21.4876,21.8804,260757,0
+XRX.US,D,19780814,000000,21.8804,21.9714,21.6188,21.6616,241823,0
+XRX.US,D,19780815,000000,21.6616,21.9714,21.5323,21.9714,327736,0
+XRX.US,D,19780816,000000,22.0559,22.5786,22.0559,22.4951,656021,0
+XRX.US,D,19780817,000000,22.4951,22.6697,21.9714,22.1002,420785,0
+XRX.US,D,19780818,000000,22.1002,22.318,21.6188,21.6616,377691,0
+XRX.US,D,19780821,000000,21.6616,21.7499,21.0726,21.2029,326912,0
+XRX.US,D,19780822,000000,21.2029,21.5323,21.2029,21.3107,216566,0
+XRX.US,D,19780823,000000,21.4417,21.8379,21.4417,21.6188,359573,0
+XRX.US,D,19780824,000000,21.6188,21.7062,20.9408,21.2686,340360,0
+XRX.US,D,19780825,000000,21.2686,21.4876,21.1591,21.2029,209432,0
+XRX.US,D,19780828,000000,21.0279,21.0279,20.7215,20.8111,245385,0
+XRX.US,D,19780829,000000,20.8111,20.9408,20.7215,20.8111,349968,0
+XRX.US,D,19780830,000000,20.8111,21.0279,20.7215,20.7666,181706,0
+XRX.US,D,19780831,000000,20.7666,20.8525,20.4586,20.5046,161394,0
+XRX.US,D,19780901,000000,20.5046,20.8986,20.4586,20.6366,274755,0
+XRX.US,D,19780905,000000,20.6794,21.0726,20.6794,21.0726,194062,0
+XRX.US,D,19780906,000000,21.1591,21.4417,21.1591,21.2686,613750,0
+XRX.US,D,19780907,000000,21.2686,21.6188,21.2686,21.3558,390043,0
+XRX.US,D,19780908,000000,21.4417,21.9714,21.4417,21.9714,281349,0
+XRX.US,D,19780911,000000,21.9714,22.0559,21.6616,21.7062,347774,0
+XRX.US,D,19780912,000000,21.5742,21.5742,21.1156,21.2686,495169,0
+XRX.US,D,19780913,000000,21.1591,21.1591,20.7666,20.7666,225078,0
+XRX.US,D,19780914,000000,20.6794,20.6794,19.9372,19.9372,300289,0
+XRX.US,D,19780915,000000,19.9372,20.2868,19.8912,20.1527,327183,0
+XRX.US,D,19780918,000000,20.1527,20.5888,19.8912,20.0652,384279,0
+XRX.US,D,19780919,000000,20.0652,20.1527,19.4769,19.5425,342006,0
+XRX.US,D,19780920,000000,19.5425,19.6749,18.9526,19.1265,342284,0
+XRX.US,D,19780921,000000,19.2153,19.5855,19.2153,19.5855,399652,0
+XRX.US,D,19780922,000000,19.5855,19.6298,19.3006,19.5425,253620,0
+XRX.US,D,19780925,000000,19.5425,19.5425,19.3887,19.4769,136690,0
+XRX.US,D,19780926,000000,19.4769,19.5425,19.3457,19.4769,514929,0
+XRX.US,D,19780927,000000,19.4769,19.5855,19.1265,19.1265,234682,0
+XRX.US,D,19780928,000000,19.1265,19.4769,19.0384,19.4769,248684,0
+XRX.US,D,19780929,000000,19.4769,19.9372,19.4769,19.8044,292598,0
+XRX.US,D,19781002,000000,19.8044,19.98,19.761,19.9372,92225.9,0
+XRX.US,D,19781003,000000,19.8912,19.8912,19.5855,19.5855,138342,0
+XRX.US,D,19781004,000000,19.5855,19.9372,19.3457,19.8912,150968,0
+XRX.US,D,19781005,000000,19.8912,20.4586,19.7196,19.8044,368357,0
+XRX.US,D,19781006,000000,19.8044,19.8912,19.4769,19.5855,350512,0
+XRX.US,D,19781009,000000,19.5855,20.1113,19.5425,20.1113,236057,0
+XRX.US,D,19781010,000000,20.1113,20.5046,20.1113,20.1986,221512,0
+XRX.US,D,19781011,000000,20.1986,20.6366,20.1113,20.6366,170730,0
+XRX.US,D,19781012,000000,20.5888,20.5888,20.0652,20.1113,257464,0
+XRX.US,D,19781013,000000,19.98,19.98,19.5425,19.5425,215195,0
+XRX.US,D,19781016,000000,19.5425,19.7196,19.3006,19.3006,244295,0
+XRX.US,D,19781017,000000,19.0836,19.0836,18.7768,18.908,507248,0
+XRX.US,D,19781018,000000,18.908,18.9969,18.5147,18.6004,210805,0
+XRX.US,D,19781019,000000,18.6004,18.8212,17.9897,18.077,416391,0
+XRX.US,D,19781020,000000,18.077,18.1213,17.7477,18.1213,559950,0
+XRX.US,D,19781023,000000,18.1213,18.7768,18.0333,18.733,379334,0
+XRX.US,D,19781024,000000,18.6466,18.6466,18.1213,18.2509,321972,0
+XRX.US,D,19781025,000000,18.2509,18.9526,18.077,18.5147,522072,0
+XRX.US,D,19781026,000000,18.5147,18.6004,18.2509,18.428,240995,0
+XRX.US,D,19781027,000000,18.428,18.7768,18.3392,18.3392,533872,0
+XRX.US,D,19781030,000000,18.3392,18.733,17.9022,18.733,520696,0
+XRX.US,D,19781031,000000,18.733,18.9526,18.0333,18.077,658486,0
+XRX.US,D,19781101,000000,18.3846,19.1265,18.3846,19.1265,644218,0
+XRX.US,D,19781102,000000,19.0836,19.0836,18.5147,18.7768,770753,0
+XRX.US,D,19781103,000000,18.7768,18.908,18.6004,18.733,427646,0
+XRX.US,D,19781106,000000,18.733,18.8212,18.5584,18.691,209432,0
+XRX.US,D,19781107,000000,18.6004,18.6004,18.1213,18.3392,332675,0
+XRX.US,D,19781108,000000,18.3392,18.6466,17.9897,18.5584,267623,0
+XRX.US,D,19781109,000000,18.5584,18.908,18.4709,18.691,317029,0
+XRX.US,D,19781110,000000,18.691,18.9526,18.6004,18.908,133674,0
+XRX.US,D,19781113,000000,18.908,18.908,18.5584,18.6004,138342,0
+XRX.US,D,19781114,000000,18.5147,18.5147,17.9467,18.2509,274755,0
+XRX.US,D,19781115,000000,18.2509,18.6466,18.2509,18.3392,267072,0
+XRX.US,D,19781116,000000,18.428,18.8212,18.428,18.7768,199825,0
+XRX.US,D,19781117,000000,18.7768,18.9969,18.5584,18.6004,192414,0
+XRX.US,D,19781120,000000,18.6004,18.8643,18.5147,18.733,154260,0
+XRX.US,D,19781121,000000,18.733,19.0384,18.6004,18.7768,238251,0
+XRX.US,D,19781122,000000,18.7768,19.0384,18.7768,18.9526,211079,0
+XRX.US,D,19781124,000000,18.9526,19.1265,18.8643,19.1265,147399,0
+XRX.US,D,19781127,000000,19.1265,19.1703,18.8643,19.1265,110067,0
+XRX.US,D,19781128,000000,19.1265,19.3887,18.8643,18.9526,230566,0
+XRX.US,D,19781129,000000,18.7768,18.7768,18.4709,18.5147,142730,0
+XRX.US,D,19781130,000000,18.5147,18.908,18.4709,18.8212,123793,0
+XRX.US,D,19781201,000000,19.2153,19.5425,19.2153,19.3006,345573,0
+XRX.US,D,19781204,000000,19.3006,19.6749,19.1703,19.3457,208882,0
+XRX.US,D,19781205,000000,19.4339,19.9372,19.4339,19.9372,258562,0
+XRX.US,D,19781206,000000,19.9372,20.1113,19.3457,19.6298,320324,0
+XRX.US,D,19781207,000000,19.6298,19.8044,19.4339,19.6298,220684,0
+XRX.US,D,19781208,000000,19.5855,19.5855,19.0384,19.0384,172105,0
+XRX.US,D,19781211,000000,19.0384,19.2583,18.9526,19.1265,290681,0
+XRX.US,D,19781212,000000,19.1265,19.2583,18.9526,18.9969,172924,0
+XRX.US,D,19781213,000000,18.9969,19.0836,18.5147,18.5147,191591,0
+XRX.US,D,19781214,000000,18.5147,18.7768,18.4709,18.733,205862,0
+XRX.US,D,19781215,000000,18.6004,18.6004,18.2509,18.5147,213272,0
+XRX.US,D,19781218,000000,18.1213,18.1213,17.7064,17.9022,679897,0
+XRX.US,D,19781219,000000,17.9022,18.2956,17.7477,18.1213,304679,0
+XRX.US,D,19781220,000000,18.1213,18.3846,17.9467,18.3846,242370,0
+XRX.US,D,19781221,000000,18.3846,18.6466,18.2088,18.4709,313460,0
+XRX.US,D,19781222,000000,18.5147,19.0384,18.5147,19.0384,324167,0
+XRX.US,D,19781226,000000,19.0384,19.5855,18.908,19.5855,280249,0
+XRX.US,D,19781227,000000,19.4769,19.4769,18.9526,18.9526,308796,0
+XRX.US,D,19781228,000000,18.9526,19.2583,18.8643,18.908,321422,0
+XRX.US,D,19781229,000000,18.908,19.0384,18.6466,18.8643,202295,0
+XRX.US,D,19790102,000000,18.8643,19.1703,18.6466,19.1703,125163,0
+XRX.US,D,19790103,000000,19.2583,19.6749,19.2583,19.4339,423255,0
+XRX.US,D,19790104,000000,19.4769,20.1113,19.4769,19.7196,923912,0
+XRX.US,D,19790105,000000,19.761,20.1527,19.761,20.0229,325266,0
+XRX.US,D,19790108,000000,20.0229,20.0652,19.761,19.98,178967,0
+XRX.US,D,19790109,000000,20.0652,20.5046,20.0652,20.5046,404594,0
+XRX.US,D,19790110,000000,20.5046,20.6366,20.2868,20.3725,692248,0
+XRX.US,D,19790111,000000,20.3725,21.2249,20.3725,21.2249,532773,0
+XRX.US,D,19790112,000000,21.3558,21.7936,21.3558,21.5742,1406179,0
+XRX.US,D,19790115,000000,21.5742,21.6188,21.4003,21.4876,260487,0
+XRX.US,D,19790116,000000,21.4876,21.4876,21.0279,21.0279,335970,0
+XRX.US,D,19790117,000000,21.0279,21.1591,20.4586,21.0279,509991,0
+XRX.US,D,19790118,000000,21.0279,21.1591,20.8111,21.1591,640645,0
+XRX.US,D,19790119,000000,21.0279,21.0279,20.8111,20.8525,320600,0
+XRX.US,D,19790122,000000,20.8525,20.8525,20.5475,20.8525,416117,0
+XRX.US,D,19790123,000000,20.8525,20.9408,20.7215,20.7666,337891,0
+XRX.US,D,19790124,000000,20.7666,20.8111,20.4586,20.5046,335143,0
+XRX.US,D,19790125,000000,20.5475,20.9408,20.5475,20.8986,289581,0
+XRX.US,D,19790126,000000,20.8986,21.1591,20.8986,21.1591,315660,0
+XRX.US,D,19790129,000000,21.1591,21.1591,20.9408,20.9845,233859,0
+XRX.US,D,19790130,000000,20.9845,21.1156,20.8111,20.8986,478151,0
+XRX.US,D,19790131,000000,20.8986,20.8986,20.3281,20.7666,305777,0
+XRX.US,D,19790201,000000,20.5888,20.5888,20.3281,20.5046,200924,0
+XRX.US,D,19790202,000000,20.5046,20.5888,20.1986,20.1986,155356,0
+XRX.US,D,19790205,000000,20.0652,20.0652,19.8912,20.0652,237154,0
+XRX.US,D,19790206,000000,20.0652,20.2868,19.98,20.2401,143554,0
+XRX.US,D,19790207,000000,20.2401,20.3725,19.98,20.3725,203392,0
+XRX.US,D,19790208,000000,20.3725,20.4162,20.1986,20.3281,91403.2,0
+XRX.US,D,19790209,000000,20.3281,20.5046,20.1527,20.2868,123793,0
+XRX.US,D,19790212,000000,20.0229,20.0229,19.8482,20.0229,468821,0
+XRX.US,D,19790213,000000,20.0229,20.3725,20.0229,20.2401,362320,0
+XRX.US,D,19790214,000000,20.2401,20.3281,19.98,20.0652,277774,0
+XRX.US,D,19790215,000000,20.0652,20.0652,19.8044,20.0652,211351,0
+XRX.US,D,19790216,000000,20.0652,20.1527,19.8912,20.0229,138886,0
+XRX.US,D,19790220,000000,20.0229,20.1527,19.8912,20.1527,99909.9,0
+XRX.US,D,19790221,000000,20.1986,20.3281,20.1986,20.2401,198452,0
+XRX.US,D,19790222,000000,20.2401,20.2868,20.1113,20.1527,326087,0
+XRX.US,D,19790223,000000,20.1527,20.1986,19.8912,20.0229,311261,0
+XRX.US,D,19790226,000000,19.8044,19.8044,19.6749,19.6749,143831,0
+XRX.US,D,19790227,000000,19.6749,19.6749,18.691,18.908,304130,0
+XRX.US,D,19790228,000000,18.908,18.9526,18.733,18.733,322520,0
+XRX.US,D,19790301,000000,18.7768,18.9969,18.7768,18.9969,342831,0
+XRX.US,D,19790302,000000,18.9969,19.1265,18.908,18.9526,188297,0
+XRX.US,D,19790305,000000,19.1703,19.4978,19.1703,19.3887,229744,0
+XRX.US,D,19790306,000000,19.3887,19.4339,19.3006,19.3006,83990.9,0
+XRX.US,D,19790307,000000,19.3887,19.6298,19.3887,19.4978,160297,0
+XRX.US,D,19790308,000000,19.5425,20.1986,19.5425,20.1113,306322,0
+XRX.US,D,19790309,000000,20.1527,20.4162,20.1527,20.1986,279422,0
+XRX.US,D,19790312,000000,20.1986,20.2868,20.0652,20.2868,209978,0
+XRX.US,D,19790313,000000,20.2868,20.5475,20.1527,20.4162,204214,0
+XRX.US,D,19790314,000000,20.4162,20.5046,20.2401,20.3281,281897,0
+XRX.US,D,19790315,000000,20.3281,20.4162,20.1113,20.1527,120501,0
+XRX.US,D,19790316,000000,20.1527,20.5475,20.0652,20.5046,153713,0
+XRX.US,D,19790319,000000,20.5046,20.6794,20.5046,20.5046,165239,0
+XRX.US,D,19790320,000000,20.5046,20.5888,20.2868,20.3725,289029,0
+XRX.US,D,19790321,000000,20.3725,20.6794,20.2868,20.6794,219040,0
+XRX.US,D,19790322,000000,20.7215,20.9408,20.7215,20.8111,247584,0
+XRX.US,D,19790323,000000,20.8111,21.0726,20.7215,20.8111,231667,0
+XRX.US,D,19790326,000000,20.8111,20.8525,20.6366,20.7666,221512,0
+XRX.US,D,19790327,000000,20.7666,21.4876,20.7215,21.4417,321972,0
+XRX.US,D,19790328,000000,21.4417,21.4417,20.8111,21.0726,387844,0
+XRX.US,D,19790329,000000,21.0726,21.1591,20.8986,20.9845,240451,0
+XRX.US,D,19790330,000000,20.9845,20.9845,20.5888,20.6794,154260,0
+XRX.US,D,19790402,000000,20.5475,20.5475,20.4586,20.5046,120223,0
+XRX.US,D,19790403,000000,20.5046,21.0726,20.4586,21.0279,211351,0
+XRX.US,D,19790404,000000,21.0279,21.0726,20.6794,20.6794,333772,0
+XRX.US,D,19790405,000000,20.6794,20.7215,20.4162,20.5475,299736,0
+XRX.US,D,19790406,000000,20.5475,20.8111,20.3281,20.4586,345573,0
+XRX.US,D,19790409,000000,20.4162,20.4162,20.1113,20.4162,126542,0
+XRX.US,D,19790410,000000,20.4586,20.8111,20.4586,20.6794,261854,0
+XRX.US,D,19790411,000000,20.6794,20.7215,20.2868,20.2868,244011,0
+XRX.US,D,19790412,000000,20.2868,20.3281,19.8482,19.8482,247036,0
+XRX.US,D,19790416,000000,19.761,19.761,19.4339,19.4978,218764,0
+XRX.US,D,19790417,000000,19.6298,19.8044,19.6298,19.6298,190217,0
+XRX.US,D,19790418,000000,19.8482,20.2401,19.8482,20.1527,398280,0
+XRX.US,D,19790419,000000,20.1527,20.2868,20.0229,20.1113,282444,0
+XRX.US,D,19790420,000000,20.1113,20.1113,19.98,20.0652,199548,0
+XRX.US,D,19790423,000000,20.0652,20.2401,19.98,20.2401,169356,0
+XRX.US,D,19790424,000000,20.4162,20.5888,20.4162,20.5046,368907,0
+XRX.US,D,19790425,000000,20.5046,20.6794,20.5046,20.6366,227822,0
+XRX.US,D,19790426,000000,20.6366,20.7666,20.5475,20.6794,322520,0
+XRX.US,D,19790427,000000,20.6366,20.6366,20.4586,20.5046,258841,0
+XRX.US,D,19790430,000000,20.5046,20.5888,20.4586,20.5046,250605,0
+XRX.US,D,19790501,000000,20.5046,20.7215,20.5046,20.5888,307971,0
+XRX.US,D,19790502,000000,20.7215,20.9408,20.7215,20.8986,503955,0
+XRX.US,D,19790503,000000,20.8986,21.3558,20.8986,21.0726,475681,0
+XRX.US,D,19790504,000000,21.0279,21.0279,20.5046,20.5046,409255,0
+XRX.US,D,19790507,000000,20.4162,20.4162,20.1986,20.1986,249230,0
+XRX.US,D,19790508,000000,20.1986,20.6366,20.1527,20.6366,334595,0
+XRX.US,D,19790509,000000,20.5888,20.5888,20.3725,20.4586,289853,0
+XRX.US,D,19790510,000000,20.4162,20.4162,20.1986,20.1986,283541,0
+XRX.US,D,19790511,000000,20.1986,20.2868,20.1113,20.2401,227275,0
+XRX.US,D,19790514,000000,20.2401,20.4162,20.1986,20.3725,237426,0
+XRX.US,D,19790515,000000,20.3725,20.5046,20.2868,20.2868,197631,0
+XRX.US,D,19790516,000000,20.2868,20.7215,20.2401,20.7215,256918,0
+XRX.US,D,19790517,000000,20.8111,21.2686,20.8111,21.2249,598375,0
+XRX.US,D,19790518,000000,21.1591,21.1591,20.8986,20.9408,302480,0
+XRX.US,D,19790521,000000,20.9408,21.0726,20.8986,21.0279,209432,0
+XRX.US,D,19790522,000000,21.0279,21.3107,20.9408,21.2249,378516,0
+XRX.US,D,19790523,000000,21.2249,21.3558,20.9845,21.0279,351889,0
+XRX.US,D,19790524,000000,20.9408,20.9408,20.7666,20.7666,165239,0
+XRX.US,D,19790525,000000,20.7666,20.9845,20.7215,20.9845,156181,0
+XRX.US,D,19790529,000000,20.9845,21.0279,20.8986,20.9408,184453,0
+XRX.US,D,19790530,000000,20.8986,20.8986,20.7215,20.8111,199825,0
+XRX.US,D,19790531,000000,20.8111,20.9845,20.7215,20.9845,357102,0
+XRX.US,D,19790601,000000,20.9845,21.0726,20.8525,21.0279,141085,0
+XRX.US,D,19790604,000000,21.0279,21.0279,20.9845,21.0279,75757.1,0
+XRX.US,D,19790605,000000,21.0726,21.6616,21.0726,21.6616,783658,0
+XRX.US,D,19790606,000000,21.6616,21.6616,21.4417,21.5323,639822,0
+XRX.US,D,19790607,000000,21.5323,21.6616,21.3558,21.4876,400470,0
+XRX.US,D,19790608,000000,21.5323,21.9239,21.5323,21.9239,512462,0
+XRX.US,D,19790611,000000,21.9239,22.1432,21.7062,22.1432,473210,0
+XRX.US,D,19790612,000000,22.1432,22.2743,21.9239,21.9714,563517,0
+XRX.US,D,19790613,000000,21.9714,22.0559,21.7499,21.8804,372749,0
+XRX.US,D,19790614,000000,21.8804,22.1432,21.8379,21.9714,646959,0
+XRX.US,D,19790615,000000,21.9714,22.1002,21.9714,21.9714,318400,0
+XRX.US,D,19790618,000000,21.9714,22.0559,21.7062,21.7062,185827,0
+XRX.US,D,19790619,000000,21.7062,21.9714,21.6616,21.9239,334595,0
+XRX.US,D,19790620,000000,21.9239,22.0559,21.4417,22.0559,251429,0
+XRX.US,D,19790621,000000,22.1002,22.318,22.1002,22.186,274755,0
+XRX.US,D,19790622,000000,22.186,22.4491,22.186,22.186,400198,0
+XRX.US,D,19790625,000000,22.186,22.186,21.8804,22.1002,189944,0
+XRX.US,D,19790626,000000,22.1002,22.1432,21.6188,21.7936,285469,0
+XRX.US,D,19790627,000000,21.7936,22.1002,21.7499,21.8804,254994,0
+XRX.US,D,19790628,000000,21.8804,22.0559,21.7062,21.7499,178687,0
+XRX.US,D,19790629,000000,21.7499,21.8804,21.4876,21.4876,135595,0
+XRX.US,D,19790702,000000,21.4876,21.6188,21.3558,21.4417,244011,0
+XRX.US,D,19790703,000000,21.4417,21.6188,21.4417,21.5742,160850,0
+XRX.US,D,19790705,000000,21.5742,21.7936,21.5742,21.7499,278053,0
+XRX.US,D,19790706,000000,21.7499,22.0122,21.7499,21.9714,381533,0
+XRX.US,D,19790709,000000,21.9714,22.186,21.9714,22.1432,433684,0
+XRX.US,D,19790710,000000,22.1432,22.186,21.7936,21.9239,282170,0
+XRX.US,D,19790711,000000,21.9239,22.1432,21.8379,22.0122,150968,0
+XRX.US,D,19790712,000000,22.0122,22.0559,21.9239,22.0122,275584,0
+XRX.US,D,19790713,000000,21.8804,21.8804,21.7062,21.8379,353259,0
+XRX.US,D,19790716,000000,21.8379,21.8379,21.7062,21.7499,222333,0
+XRX.US,D,19790717,000000,21.7062,21.7062,21.1156,21.3107,305227,0
+XRX.US,D,19790718,000000,21.3107,21.4003,21.1818,21.3558,251702,0
+XRX.US,D,19790719,000000,21.3558,21.4417,21.2249,21.3107,177046,0
+XRX.US,D,19790720,000000,21.3107,21.3558,21.1818,21.3107,306871,0
+XRX.US,D,19790723,000000,21.3107,21.5742,21.1156,21.3558,319499,0
+XRX.US,D,19790724,000000,21.3558,21.6616,21.3558,21.5323,489407,0
+XRX.US,D,19790725,000000,21.7062,22.0122,21.7062,21.9714,355458,0
+XRX.US,D,19790726,000000,21.9714,22.4951,21.7936,22.4053,537165,0
+XRX.US,D,19790727,000000,22.4053,22.4053,22.0559,22.4053,230293,0
+XRX.US,D,19790730,000000,22.4053,22.5786,22.4053,22.4951,292048,0
+XRX.US,D,19790731,000000,22.4951,22.4951,22.2743,22.3592,345302,0
+XRX.US,D,19790801,000000,22.3592,22.9096,22.2743,22.9096,312364,0
+XRX.US,D,19790802,000000,22.9096,23.2147,22.8434,22.9533,705699,0
+XRX.US,D,19790803,000000,22.9096,22.9096,22.7112,22.7994,226722,0
+XRX.US,D,19790806,000000,22.7994,23.0826,22.7994,23.0406,130380,0
+XRX.US,D,19790807,000000,23.0406,23.8278,23.0406,23.6978,765258,0
+XRX.US,D,19790808,000000,23.6978,23.9979,23.6541,23.7411,620060,0
+XRX.US,D,19790809,000000,23.7411,23.785,23.4308,23.4761,459762,0
+XRX.US,D,19790810,000000,23.4761,24.2665,23.4308,24.2665,477878,0
+XRX.US,D,19790813,000000,24.2665,24.4794,24.2665,24.3057,532499,0
+XRX.US,D,19790814,000000,24.3057,24.3057,24.0433,24.1766,355183,0
+XRX.US,D,19790815,000000,24.1766,24.3499,23.913,24.3057,466075,0
+XRX.US,D,19790816,000000,24.3057,24.3945,23.785,23.913,697464,0
+XRX.US,D,19790817,000000,23.913,24.0433,23.8702,23.8702,265157,0
+XRX.US,D,19790820,000000,23.8702,24.0909,23.6978,23.9979,280249,0
+XRX.US,D,19790821,000000,23.9979,24.1766,23.8278,23.913,419411,0
+XRX.US,D,19790822,000000,23.913,23.9979,23.8278,23.9566,287663,0
+XRX.US,D,19790823,000000,23.9566,24.0909,23.8702,23.8702,371103,0
+XRX.US,D,19790824,000000,23.7411,23.7411,23.5635,23.6095,144103,0
+XRX.US,D,19790827,000000,23.7411,24.0433,23.7411,23.9566,202845,0
+XRX.US,D,19790828,000000,23.9566,23.9979,23.6978,23.8278,225897,0
+XRX.US,D,19790829,000000,23.8278,23.8702,23.6095,23.8278,258017,0
+XRX.US,D,19790830,000000,23.8278,23.8702,23.6541,23.785,257743,0
+XRX.US,D,19790831,000000,23.6978,23.6978,23.5635,23.5635,164966,0
+XRX.US,D,19790904,000000,23.5635,23.6541,23.0406,23.0406,242647,0
+XRX.US,D,19790905,000000,22.9952,22.9952,22.6286,22.9533,563240,0
+XRX.US,D,19790906,000000,22.9533,23.1685,22.8634,23.0826,370008,0
+XRX.US,D,19790907,000000,23.0826,23.259,22.9533,23.1685,348045,0
+XRX.US,D,19790910,000000,23.1685,23.2147,23.0406,23.0826,200377,0
+XRX.US,D,19790911,000000,23.0826,23.0826,22.4053,22.5396,326912,0
+XRX.US,D,19790912,000000,22.5396,22.9952,22.4491,22.9096,598101,0
+XRX.US,D,19790913,000000,22.9096,23.0406,22.7566,22.8634,313738,0
+XRX.US,D,19790914,000000,22.8634,23.259,22.6286,23.0826,376317,0
+XRX.US,D,19790917,000000,23.0826,23.259,23.0406,23.0826,307971,0
+XRX.US,D,19790918,000000,23.0826,23.3036,22.7566,23.0826,286286,0
+XRX.US,D,19790919,000000,23.0826,23.3918,23.0826,23.1685,160850,0
+XRX.US,D,19790920,000000,23.1685,24.1329,23.0406,24.1329,778441,0
+XRX.US,D,19790921,000000,23.913,23.913,23.4761,23.5181,740560,0
+XRX.US,D,19790924,000000,23.4761,23.4761,23.2147,23.2147,281072,0
+XRX.US,D,19790925,000000,23.2147,23.2147,22.8634,23.1264,159750,0
+XRX.US,D,19790926,000000,23.2147,23.7411,23.2147,23.259,271464,0
+XRX.US,D,19790927,000000,23.259,23.3036,22.9952,23.1264,320867,0
+XRX.US,D,19790928,000000,23.1264,23.1685,22.8634,22.8634,134495,0
+XRX.US,D,19791001,000000,22.7566,22.7566,22.6286,22.7112,212724,0
+XRX.US,D,19791002,000000,22.7112,23.3036,22.6697,23.1264,791335,0
+XRX.US,D,19791003,000000,23.0826,23.0826,22.8634,22.9533,438627,0
+XRX.US,D,19791004,000000,22.9952,23.1264,22.9952,23.0826,295618,0
+XRX.US,D,19791005,000000,23.0826,23.3036,22.8634,22.9533,603860,0
+XRX.US,D,19791008,000000,22.9533,22.9952,22.1432,22.1432,227275,0
+XRX.US,D,19791009,000000,22.1432,22.186,21.7936,21.8379,375496,0
+XRX.US,D,19791010,000000,21.8379,21.9239,21.3107,21.9239,992535,0
+XRX.US,D,19791011,000000,21.8379,21.8379,21.1156,21.4417,681545,0
+XRX.US,D,19791012,000000,21.4417,21.7062,21.4417,21.4876,371647,0
+XRX.US,D,19791015,000000,21.4876,21.6188,21.2249,21.4876,253077,0
+XRX.US,D,19791016,000000,21.4876,21.7499,21.4417,21.4417,380711,0
+XRX.US,D,19791017,000000,21.4417,21.6188,21.1818,21.2686,731777,0
+XRX.US,D,19791018,000000,21.2686,21.3558,21.1156,21.1156,380711,0
+XRX.US,D,19791019,000000,21.0726,21.0726,20.4586,20.4586,647510,0
+XRX.US,D,19791022,000000,20.4586,20.6366,20.2401,20.5046,476506,0
+XRX.US,D,19791023,000000,20.5475,20.7666,20.5475,20.7215,425174,0
+XRX.US,D,19791024,000000,20.7215,20.8986,20.5475,20.5475,363416,0
+XRX.US,D,19791025,000000,20.5475,20.7215,20.5475,20.5475,365063,0
+XRX.US,D,19791026,000000,20.5475,20.7215,20.4586,20.6366,191046,0
+XRX.US,D,19791029,000000,20.6366,20.7215,20.4162,20.4162,356556,0
+XRX.US,D,19791030,000000,20.5046,20.9408,20.5046,20.9408,326635,0
+XRX.US,D,19791031,000000,20.9408,21.0279,20.7666,20.8986,330478,0
+XRX.US,D,19791101,000000,20.8986,21.6188,20.8986,21.5323,373025,0
+XRX.US,D,19791102,000000,21.5323,21.5742,21.2686,21.2686,198725,0
+XRX.US,D,19791105,000000,21.2249,21.2249,21.0279,21.1156,167710,0
+XRX.US,D,19791106,000000,21.0726,21.0726,20.8111,20.8525,261585,0
+XRX.US,D,19791107,000000,20.8111,20.8111,20.2868,20.3281,644762,0
+XRX.US,D,19791108,000000,20.3281,20.4162,20.1986,20.4162,1046881,0
+XRX.US,D,19791109,000000,20.6366,20.8525,20.6366,20.7215,575041,0
+XRX.US,D,19791112,000000,20.7215,20.9845,20.6794,20.9845,268446,0
+XRX.US,D,19791113,000000,20.9845,21.0279,20.8111,20.8525,410354,0
+XRX.US,D,19791114,000000,20.8525,21.2686,20.7215,21.0726,309341,0
+XRX.US,D,19791115,000000,21.0726,21.2686,21.0279,21.1156,240995,0
+XRX.US,D,19791116,000000,21.1156,21.1818,20.9845,20.9845,211903,0
+XRX.US,D,19791119,000000,20.9845,21.3558,20.9845,21.1156,907992,0
+XRX.US,D,19791120,000000,21.1156,21.1818,20.8525,20.8986,447134,0
+XRX.US,D,19791121,000000,20.8986,20.8986,20.6794,20.8986,295618,0
+XRX.US,D,19791123,000000,20.8986,20.9845,20.8525,20.8525,266248,0
+XRX.US,D,19791126,000000,21.0726,21.9714,21.0726,21.8804,785302,0
+XRX.US,D,19791127,000000,21.9714,22.4491,21.9714,22.1002,714757,0
+XRX.US,D,19791128,000000,22.1002,22.5786,21.9239,22.3592,509991,0
+XRX.US,D,19791129,000000,22.3592,22.5396,22.318,22.4491,163868,0
+XRX.US,D,19791130,000000,22.4491,22.5396,22.2743,22.3592,356007,0
+XRX.US,D,19791203,000000,22.0559,22.0559,21.7936,21.9714,122696,0
+XRX.US,D,19791204,000000,21.9714,22.2743,21.9714,22.2743,244011,0
+XRX.US,D,19791205,000000,22.2743,22.5396,22.2316,22.3592,293975,0
+XRX.US,D,19791206,000000,22.3592,22.7112,22.2743,22.7112,315106,0
+XRX.US,D,19791207,000000,22.7112,22.9096,22.186,22.2316,310719,0
+XRX.US,D,19791210,000000,22.2316,22.318,22.0559,22.2316,124340,0
+XRX.US,D,19791211,000000,22.2316,22.4053,21.9239,21.9714,479248,0
+XRX.US,D,19791212,000000,22.0122,22.2743,22.0122,22.1002,185551,0
+XRX.US,D,19791213,000000,22.1002,22.2743,22.0559,22.1002,321422,0
+XRX.US,D,19791214,000000,22.1002,22.3592,22.0559,22.318,202567,0
+XRX.US,D,19791217,000000,22.4951,22.7112,22.4951,22.4951,337891,0
+XRX.US,D,19791218,000000,22.4491,22.4491,21.9714,21.9714,475136,0
+XRX.US,D,19791219,000000,21.9714,22.186,21.5742,22.1432,332675,0
+XRX.US,D,19791220,000000,22.1432,22.186,22.0122,22.1002,430669,0
+XRX.US,D,19791221,000000,22.1002,22.186,21.7062,21.7936,236607,0
+XRX.US,D,19791224,000000,21.8804,22.0559,21.8804,22.0559,178967,0
+XRX.US,D,19791226,000000,22.0559,22.1432,21.9714,22.0122,109790,0
+XRX.US,D,19791227,000000,22.0122,22.0559,21.7936,21.8804,237703,0
+XRX.US,D,19791228,000000,21.8804,22.0559,21.6616,22.0559,262404,0
+XRX.US,D,19791231,000000,22.0559,22.186,22.0122,22.0122,115281,0
+XRX.US,D,19800102,000000,22.0122,22.0122,21.4417,21.4417,479526,0
+XRX.US,D,19800103,000000,21.2686,21.2686,20.8986,21.1818,648057,0
+XRX.US,D,19800104,000000,21.1818,21.3107,21.0726,21.0726,461136,0
+XRX.US,D,19800107,000000,21.0726,21.2249,20.7666,20.8525,272838,0
+XRX.US,D,19800108,000000,20.8986,22.4951,20.8986,22.4491,465798,0
+XRX.US,D,19800109,000000,22.4491,22.6697,22.2316,22.318,1383674,0
+XRX.US,D,19800110,000000,22.318,23.0826,22.318,22.6697,720248,0
+XRX.US,D,19800111,000000,22.6697,22.7566,22.318,22.5786,403490,0
+XRX.US,D,19800114,000000,22.5786,22.6697,22.186,22.5396,221232,0
+XRX.US,D,19800115,000000,22.5396,22.9952,22.4951,22.9533,514384,0
+XRX.US,D,19800116,000000,22.9533,23.1264,22.6286,22.6286,716405,0
+XRX.US,D,19800117,000000,22.6286,22.6286,22.2316,22.2743,298092,0
+XRX.US,D,19800118,000000,22.2743,22.4491,22.0122,22.318,255822,0
+XRX.US,D,19800121,000000,22.318,22.4491,22.186,22.3592,237703,0
+XRX.US,D,19800122,000000,22.4951,22.7112,22.4951,22.6286,498185,0
+XRX.US,D,19800123,000000,22.6286,23.4761,22.6286,23.3471,771024,0
+XRX.US,D,19800124,000000,23.3471,23.6095,23.2147,23.259,656567,0
+XRX.US,D,19800125,000000,23.2147,23.2147,22.9952,23.1685,392512,0
+XRX.US,D,19800128,000000,23.1685,23.8702,23.0826,23.785,583829,0
+XRX.US,D,19800129,000000,23.785,23.913,22.9952,23.3918,551161,0
+XRX.US,D,19800130,000000,23.3471,23.3471,22.6697,22.9533,824548,0
+XRX.US,D,19800131,000000,22.9533,23.1264,22.318,22.4053,592337,0
+XRX.US,D,19800201,000000,22.4053,22.5786,22.2743,22.4951,267896,0
+XRX.US,D,19800204,000000,22.4951,22.6286,22.318,22.3592,235509,0
+XRX.US,D,19800205,000000,22.3592,22.6697,22.0559,22.4053,324167,0
+XRX.US,D,19800206,000000,22.4053,22.6286,22.318,22.5396,447409,0
+XRX.US,D,19800207,000000,22.7566,22.9952,22.7566,22.8634,357656,0
+XRX.US,D,19800208,000000,22.8634,23.1264,22.7566,22.8634,496542,0
+XRX.US,D,19800211,000000,22.8634,23.1264,22.318,22.3592,460313,0
+XRX.US,D,19800212,000000,22.3592,23.1685,22.3592,23.1264,374947,0
+XRX.US,D,19800213,000000,23.5181,23.9566,23.5181,23.6541,835528,0
+XRX.US,D,19800214,000000,23.6541,23.6978,23.0406,23.0406,612373,0
+XRX.US,D,19800215,000000,23.0406,23.0406,22.7112,22.9952,404594,0
+XRX.US,D,19800219,000000,22.9952,23.0406,22.318,22.6697,566535,0
+XRX.US,D,19800220,000000,22.6697,22.7566,22.4053,22.4951,435881,0
+XRX.US,D,19800221,000000,22.4951,22.6286,21.7062,21.9714,463607,0
+XRX.US,D,19800222,000000,21.9714,22.2316,21.7062,21.9714,593158,0
+XRX.US,D,19800225,000000,21.9714,21.9714,21.7062,21.7499,423801,0
+XRX.US,D,19800226,000000,21.7499,21.9714,21.7062,21.7936,428474,0
+XRX.US,D,19800227,000000,21.7936,21.9714,20.9845,21.0726,658768,0
+XRX.US,D,19800228,000000,21.0726,21.4417,20.9408,21.2686,578613,0
+XRX.US,D,19800229,000000,21.2686,21.5742,21.2249,21.5742,386474,0
+XRX.US,D,19800303,000000,21.4003,21.4003,20.9845,21.0726,250880,0
+XRX.US,D,19800304,000000,21.0726,21.2249,20.9408,21.1373,528931,0
+XRX.US,D,19800305,000000,21.1373,21.1818,20.4586,20.5475,493521,0
+XRX.US,D,19800306,000000,20.5475,20.6794,19.9372,20.1986,777892,0
+XRX.US,D,19800307,000000,20.1986,20.4162,19.98,20.1986,648057,0
+XRX.US,D,19800310,000000,20.1986,20.5475,19.761,20.0229,507796,0
+XRX.US,D,19800311,000000,20.0229,20.1986,19.761,19.8912,481449,0
+XRX.US,D,19800312,000000,19.8912,20.0652,19.761,19.9372,582455,0
+XRX.US,D,19800313,000000,19.9372,20.3281,19.8044,19.8482,609627,0
+XRX.US,D,19800314,000000,19.8482,19.98,19.6749,19.7196,384004,0
+XRX.US,D,19800317,000000,19.7196,19.761,19.1703,19.2583,444663,0
+XRX.US,D,19800318,000000,19.2583,19.9372,19.0836,19.761,468821,0
+XRX.US,D,19800319,000000,19.761,19.8044,19.3887,19.4978,249509,0
+XRX.US,D,19800320,000000,19.4978,20.0229,19.3457,19.6749,429842,0
+XRX.US,D,19800321,000000,19.6749,20.0229,19.6749,19.761,342831,0
+XRX.US,D,19800324,000000,19.5425,19.5425,18.8643,18.8643,373846,0
+XRX.US,D,19800325,000000,18.8643,19.2153,18.8643,19.1265,764166,0
+XRX.US,D,19800326,000000,19.1265,19.2153,18.6004,18.6466,453448,0
+XRX.US,D,19800327,000000,18.6466,18.733,17.3582,18.733,684014,0
+XRX.US,D,19800328,000000,18.733,19.8044,18.5584,19.5855,470190,0
+XRX.US,D,19800331,000000,19.5855,19.5855,19.1265,19.5855,288482,0
+XRX.US,D,19800401,000000,19.5855,19.5855,18.9526,19.0836,292878,0
+XRX.US,D,19800402,000000,19.0836,19.5425,18.9969,19.3006,220137,0
+XRX.US,D,19800403,000000,19.3006,19.3887,19.0384,19.0836,157552,0
+XRX.US,D,19800407,000000,19.0836,19.0836,18.4709,18.4709,276130,0
+XRX.US,D,19800408,000000,18.4709,18.908,18.428,18.7768,411727,0
+XRX.US,D,19800409,000000,18.7768,19.1265,18.6004,19.1265,520973,0
+XRX.US,D,19800410,000000,18.9526,18.9526,18.691,18.733,410628,0
+XRX.US,D,19800411,000000,18.733,18.8212,18.1635,18.2509,523715,0
+XRX.US,D,19800414,000000,18.2088,18.2088,17.9022,17.9897,336794,0
+XRX.US,D,19800415,000000,17.9897,18.2088,17.8591,17.9022,330205,0
+XRX.US,D,19800416,000000,17.9022,18.2509,17.7064,17.8591,570653,0
+XRX.US,D,19800417,000000,17.8591,17.9022,17.6617,17.8131,422160,0
+XRX.US,D,19800418,000000,17.8131,17.9897,17.7064,17.7727,161394,0
+XRX.US,D,19800421,000000,17.7727,17.8591,17.2248,17.4441,494346,0
+XRX.US,D,19800422,000000,17.9467,18.3392,17.9467,18.3392,419964,0
+XRX.US,D,19800423,000000,18.3392,18.3846,18.2509,18.2956,421880,0
+XRX.US,D,19800424,000000,18.2956,18.908,18.2509,18.6466,388124,0
+XRX.US,D,19800425,000000,18.6466,19.0384,18.428,19.0384,189119,0
+XRX.US,D,19800428,000000,19.0384,19.2583,18.9969,19.1265,330478,0
+XRX.US,D,19800429,000000,19.0836,19.0836,18.9526,18.9969,142453,0
+XRX.US,D,19800430,000000,18.9526,18.9526,18.733,18.908,246214,0
+XRX.US,D,19800501,000000,18.908,18.9526,18.6004,18.6466,217393,0
+XRX.US,D,19800502,000000,18.6004,18.6004,18.3392,18.4709,345848,0
+XRX.US,D,19800505,000000,18.4709,18.733,18.428,18.691,281897,0
+XRX.US,D,19800506,000000,18.691,18.9526,18.6004,18.691,372475,0
+XRX.US,D,19800507,000000,18.691,18.9526,18.6004,18.908,245663,0
+XRX.US,D,19800508,000000,18.6466,18.6466,18.1635,18.2088,171552,0
+XRX.US,D,19800509,000000,18.2088,18.2509,17.5735,17.6617,347225,0
+XRX.US,D,19800512,000000,17.6617,18.1635,17.6212,18.1213,164142,0
+XRX.US,D,19800513,000000,18.1213,18.3392,18.077,18.3392,301936,0
+XRX.US,D,19800514,000000,18.3392,18.4709,18.2088,18.3392,301384,0
+XRX.US,D,19800515,000000,18.3846,18.5147,18.3846,18.428,178143,0
+XRX.US,D,19800516,000000,18.4709,18.733,18.4709,18.733,299736,0
+XRX.US,D,19800519,000000,18.733,19.2583,18.733,19.1703,623080,0
+XRX.US,D,19800520,000000,19.1703,19.3887,19.1703,19.3887,387024,0
+XRX.US,D,19800521,000000,19.3887,19.3887,19.1265,19.3457,367536,0
+XRX.US,D,19800522,000000,19.3457,19.455,19.2583,19.3006,216841,0
+XRX.US,D,19800523,000000,19.3887,20.1113,19.3887,20.1113,666999,0
+XRX.US,D,19800527,000000,20.1113,20.2401,20.0229,20.1527,321693,0
+XRX.US,D,19800528,000000,20.1527,20.5046,20.0652,20.1527,296442,0
+XRX.US,D,19800529,000000,20.1527,20.3281,19.8482,19.8482,360945,0
+XRX.US,D,19800530,000000,19.8482,20.3725,19.6298,20.3725,400198,0
+XRX.US,D,19800602,000000,20.3281,20.3281,20.0229,20.0652,603860,0
+XRX.US,D,19800603,000000,20.0229,20.0229,19.7196,19.7196,167985,0
+XRX.US,D,19800604,000000,19.7196,20.1527,19.6298,20.1113,217940,0
+XRX.US,D,19800605,000000,20.2401,20.5888,20.2401,20.3725,468821,0
+XRX.US,D,19800606,000000,20.3725,20.5046,20.1986,20.3281,165239,0
+XRX.US,D,19800609,000000,20.3281,20.3725,20.1986,20.2868,107050,0
+XRX.US,D,19800610,000000,20.2868,20.4586,20.1527,20.2868,226722,0
+XRX.US,D,19800611,000000,20.2868,20.4162,20.2401,20.3725,181161,0
+XRX.US,D,19800612,000000,20.3725,20.4586,20.0229,20.1113,302758,0
+XRX.US,D,19800613,000000,20.1113,20.2868,19.8482,19.8912,216019,0
+XRX.US,D,19800616,000000,19.8912,19.98,19.6298,19.8912,288757,0
+XRX.US,D,19800617,000000,19.8912,20.0229,19.8482,19.8482,211625,0
+XRX.US,D,19800618,000000,19.8482,19.9372,19.761,19.8044,242647,0
+XRX.US,D,19800619,000000,19.8044,19.8482,19.6749,19.6749,173748,0
+XRX.US,D,19800620,000000,19.6749,19.761,19.5425,19.761,146026,0
+XRX.US,D,19800623,000000,19.761,19.8482,19.6749,19.8044,179511,0
+XRX.US,D,19800624,000000,19.8044,19.8044,19.6298,19.6298,362596,0
+XRX.US,D,19800625,000000,19.6749,20.0652,19.6749,20.0229,201474,0
+XRX.US,D,19800626,000000,20.0229,20.0652,19.3006,19.3887,407886,0
+XRX.US,D,19800627,000000,19.3887,19.5855,19.2583,19.455,181706,0
+XRX.US,D,19800630,000000,19.455,19.5425,19.0384,19.0384,172924,0
+XRX.US,D,19800701,000000,19.0384,19.3006,18.9526,19.1265,296718,0
+XRX.US,D,19800702,000000,19.1265,19.455,19.1265,19.3457,357102,0
+XRX.US,D,19800703,000000,19.5425,20.1986,19.5425,20.1986,511365,0
+XRX.US,D,19800707,000000,20.1986,20.3281,20.0652,20.1986,368086,0
+XRX.US,D,19800708,000000,20.1986,20.1986,19.6749,19.9372,279422,0
+XRX.US,D,19800709,000000,19.9372,20.3281,19.8912,20.0652,541831,0
+XRX.US,D,19800710,000000,20.0652,20.1113,19.8912,19.98,247308,0
+XRX.US,D,19800711,000000,19.98,20.1986,19.9372,20.1986,185827,0
+XRX.US,D,19800714,000000,20.1986,21.4003,20.1986,21.2686,811101,0
+XRX.US,D,19800715,000000,21.2686,21.4003,21.0279,21.1373,658486,0
+XRX.US,D,19800716,000000,21.1373,21.1818,20.8111,20.8986,436433,0
+XRX.US,D,19800717,000000,20.9408,21.3558,20.9408,21.2686,276956,0
+XRX.US,D,19800718,000000,21.2686,21.4417,21.1818,21.1818,439172,0
+XRX.US,D,19800721,000000,21.1818,21.2686,20.8986,21.0279,1686707,0
+XRX.US,D,19800722,000000,21.0279,21.0726,20.4162,20.5046,578613,0
+XRX.US,D,19800723,000000,20.5046,20.5888,19.9372,20.1113,659863,0
+XRX.US,D,19800724,000000,20.1113,20.4586,20.0652,20.1527,511365,0
+XRX.US,D,19800725,000000,20.1527,20.2401,20.0652,20.1986,184453,0
+XRX.US,D,19800728,000000,20.1986,20.5046,20.1527,20.5046,272290,0
+XRX.US,D,19800729,000000,20.5046,20.6794,20.2868,20.5888,442745,0
+XRX.US,D,19800730,000000,20.7215,21.2686,20.7215,21.1373,475136,0
+XRX.US,D,19800731,000000,20.9845,20.9845,20.3725,20.8986,594804,0
+XRX.US,D,19800801,000000,20.8986,20.9845,20.5475,20.6794,239899,0
+XRX.US,D,19800804,000000,20.6794,20.8111,20.2868,20.7215,177863,0
+XRX.US,D,19800805,000000,20.7215,20.9845,20.5475,20.6794,274483,0
+XRX.US,D,19800806,000000,20.6794,20.7666,20.3281,20.7666,380983,0
+XRX.US,D,19800807,000000,20.7666,21.5323,20.6794,21.5323,465798,0
+XRX.US,D,19800808,000000,21.5323,21.7062,21.2686,21.3558,514659,0
+XRX.US,D,19800811,000000,21.3558,21.9714,21.2249,21.9239,492971,0
+XRX.US,D,19800812,000000,21.9239,22.2316,21.4876,21.4876,644218,0
+XRX.US,D,19800813,000000,21.4876,21.7499,21.3107,21.3107,359573,0
+XRX.US,D,19800814,000000,21.3107,22.2316,21.2249,22.0559,262135,0
+XRX.US,D,19800815,000000,22.0559,22.1002,21.7499,21.9714,399652,0
+XRX.US,D,19800818,000000,21.7936,21.7936,21.2686,21.4417,203670,0
+XRX.US,D,19800819,000000,21.4417,21.5323,20.9845,20.9845,354083,0
+XRX.US,D,19800820,000000,21.1818,21.5742,21.1818,21.3558,443294,0
+XRX.US,D,19800821,000000,21.3558,21.5323,21.3107,21.4876,299736,0
+XRX.US,D,19800822,000000,21.5742,22.1002,21.5742,21.8804,309069,0
+XRX.US,D,19800825,000000,21.7936,21.7936,21.4876,21.7062,164689,0
+XRX.US,D,19800826,000000,21.7062,21.9239,21.4417,21.4876,565165,0
+XRX.US,D,19800827,000000,21.4876,21.4876,21.1818,21.1818,499560,0
+XRX.US,D,19800828,000000,21.1818,21.2249,20.7215,20.7666,294793,0
+XRX.US,D,19800829,000000,20.7666,20.8525,20.4586,20.7666,296442,0
+XRX.US,D,19800902,000000,20.7666,21.1373,20.6794,20.9408,275036,0
+XRX.US,D,19800903,000000,21.0944,21.7936,21.0944,21.7936,596180,0
+XRX.US,D,19800904,000000,21.7936,22.0122,21.4003,21.4876,354908,0
+XRX.US,D,19800905,000000,21.4876,21.6616,21.4003,21.4417,313738,0
+XRX.US,D,19800908,000000,21.4417,21.4876,20.8111,20.8111,520422,0
+XRX.US,D,19800909,000000,20.8525,21.4876,20.8525,21.4003,402670,0
+XRX.US,D,19800910,000000,21.4003,21.7062,21.3107,21.5323,268720,0
+XRX.US,D,19800911,000000,21.5323,21.6188,21.3107,21.6188,241823,0
+XRX.US,D,19800912,000000,21.6188,21.6616,21.5742,21.6188,172105,0
+XRX.US,D,19800915,000000,21.6188,22.1002,21.4417,22.1002,555554,0
+XRX.US,D,19800916,000000,22.1002,22.4491,22.1002,22.186,898386,0
+XRX.US,D,19800917,000000,22.318,22.7775,22.318,22.6286,636257,0
+XRX.US,D,19800918,000000,22.6286,22.8181,22.2316,22.2743,637902,0
+XRX.US,D,19800919,000000,22.2743,22.7775,22.2743,22.7775,498185,0
+XRX.US,D,19800922,000000,22.7775,23.5635,22.4053,23.5181,863530,0
+XRX.US,D,19800923,000000,23.5181,23.8702,22.9952,22.9952,1097388,0
+XRX.US,D,19800924,000000,22.9952,23.6095,22.9096,23.4308,846783,0
+XRX.US,D,19800925,000000,23.5635,24.6388,23.5635,23.785,1545075,0
+XRX.US,D,19800926,000000,23.6541,23.6541,22.8181,22.8634,845960,0
+XRX.US,D,19800929,000000,22.8634,23.4761,22.6697,22.8634,1170127,0
+XRX.US,D,19800930,000000,23.1264,23.5635,23.1264,23.3471,750168,0
+XRX.US,D,19801001,000000,23.3471,24.3499,23.259,24.1329,1295292,0
+XRX.US,D,19801002,000000,24.1329,24.4545,23.913,24.3499,829216,0
+XRX.US,D,19801003,000000,24.3499,24.8971,24.3499,24.7636,1190164,0
+XRX.US,D,19801006,000000,24.8088,25.3808,24.8088,25.2901,622534,0
+XRX.US,D,19801007,000000,25.2901,25.4206,24.7214,24.8971,864352,0
+XRX.US,D,19801008,000000,24.8971,24.9861,24.1766,24.6837,758398,0
+XRX.US,D,19801009,000000,24.6837,24.7636,23.9566,24.2234,672759,0
+XRX.US,D,19801010,000000,24.2234,24.2665,23.5635,23.785,680172,0
+XRX.US,D,19801013,000000,23.785,24.4545,23.6541,24.3057,340634,0
+XRX.US,D,19801014,000000,24.3057,24.5473,23.9566,24.1766,368086,0
+XRX.US,D,19801015,000000,24.1766,24.3057,23.9979,24.3057,294245,0
+XRX.US,D,19801016,000000,24.3057,24.6837,23.6095,23.6541,610179,0
+XRX.US,D,19801017,000000,23.6541,23.913,23.0826,23.259,1074058,0
+XRX.US,D,19801020,000000,23.259,23.5635,22.6697,22.9096,2704494,0
+XRX.US,D,19801021,000000,22.9096,23.2147,22.5786,22.8634,962890,0
+XRX.US,D,19801022,000000,22.8634,23.1685,22.7775,22.9096,788870,0
+XRX.US,D,19801023,000000,22.9096,23.2147,21.9714,22.4053,736992,0
+XRX.US,D,19801024,000000,22.4053,23.0406,22.3592,23.0406,535244,0
+XRX.US,D,19801027,000000,22.9952,22.9952,22.318,22.318,601669,0
+XRX.US,D,19801028,000000,22.318,22.8181,22.2743,22.8181,395532,0
+XRX.US,D,19801029,000000,22.8181,22.9096,22.1432,22.1432,289581,0
+XRX.US,D,19801030,000000,22.1432,22.5786,22.1432,22.1432,409255,0
+XRX.US,D,19801031,000000,22.186,22.6286,22.186,22.4491,388941,0
+XRX.US,D,19801103,000000,22.4491,22.7775,22.4053,22.5786,334049,0
+XRX.US,D,19801105,000000,22.6697,23.913,22.6697,22.8181,839095,0
+XRX.US,D,19801106,000000,22.6286,22.6286,22.1432,22.1432,408982,0
+XRX.US,D,19801107,000000,22.1432,22.186,21.7936,21.9714,652450,0
+XRX.US,D,19801110,000000,21.9714,22.1432,21.7499,22.1432,264330,0
+XRX.US,D,19801111,000000,22.1432,22.186,21.7936,21.9714,257464,0
+XRX.US,D,19801112,000000,21.9714,23.0406,21.9239,22.8634,643393,0
+XRX.US,D,19801113,000000,22.8634,23.2147,22.4951,23.1685,542933,0
+XRX.US,D,19801114,000000,23.1685,23.5635,22.8634,23.0406,891252,0
+XRX.US,D,19801117,000000,23.0406,23.6541,22.8181,23.6095,433684,0
+XRX.US,D,19801118,000000,23.6095,24.1329,23.5635,24.0433,934069,0
+XRX.US,D,19801119,000000,24.0433,24.2665,23.6095,23.7411,745224,0
+XRX.US,D,19801120,000000,23.7411,24.3057,23.6541,24.1329,374947,0
+XRX.US,D,19801121,000000,24.1329,24.1329,23.4308,23.5181,352164,0
+XRX.US,D,19801124,000000,23.2147,23.2147,22.9096,23.1685,361769,0
+XRX.US,D,19801125,000000,23.1685,23.6541,23.1264,23.3036,581633,0
+XRX.US,D,19801126,000000,23.3036,23.7411,23.259,23.4761,329108,0
+XRX.US,D,19801128,000000,23.3918,23.3918,22.9533,22.9952,236057,0
+XRX.US,D,19801201,000000,22.9096,22.9096,21.9239,21.9714,355183,0
+XRX.US,D,19801202,000000,22.0122,22.7775,22.0122,22.7112,493799,0
+XRX.US,D,19801203,000000,22.7112,22.7775,22.4491,22.5396,491600,0
+XRX.US,D,19801204,000000,22.5396,22.9952,22.318,22.318,360399,0
+XRX.US,D,19801205,000000,22.318,22.4951,21.9714,21.9714,414470,0
+XRX.US,D,19801208,000000,21.8804,21.8804,21.1373,21.4003,803689,0
+XRX.US,D,19801209,000000,21.4003,21.5323,21.0944,21.2686,445215,0
+XRX.US,D,19801210,000000,21.2686,21.4003,20.7215,20.7215,367808,0
+XRX.US,D,19801211,000000,20.7215,20.9408,20.3725,20.7215,613474,0
+XRX.US,D,19801212,000000,20.8525,21.3558,20.8525,21.2249,371374,0
+XRX.US,D,19801215,000000,21.2249,21.4003,20.8111,20.8111,368632,0
+XRX.US,D,19801216,000000,20.8111,20.9845,20.5888,20.9845,366162,0
+XRX.US,D,19801217,000000,20.9408,20.9408,20.6794,20.7666,326635,0
+XRX.US,D,19801218,000000,20.7666,20.8111,20.1113,20.1113,1485237,0
+XRX.US,D,19801219,000000,20.1113,20.4586,20.1113,20.4586,518503,0
+XRX.US,D,19801222,000000,20.4586,21.1818,20.3281,20.9845,907992,0
+XRX.US,D,19801223,000000,20.9845,21.3558,20.8111,20.9408,626374,0
+XRX.US,D,19801224,000000,20.9408,21.6188,20.8986,21.6188,467997,0
+XRX.US,D,19801226,000000,21.6188,21.7936,21.5323,21.7936,81794.3,0
+XRX.US,D,19801229,000000,21.7936,22.1432,21.2249,21.3558,329108,0
+XRX.US,D,19801230,000000,21.3558,21.7062,21.2686,21.4417,400198,0
+XRX.US,D,19801231,000000,21.3558,21.3558,20.8986,21.2249,289306,0
+XRX.US,D,19810102,000000,21.2249,21.4003,21.1373,21.3107,291503,0
+XRX.US,D,19810105,000000,21.4417,21.9239,21.4417,21.8804,490504,0
+XRX.US,D,19810106,000000,21.8804,22.4951,21.7936,22.318,653269,0
+XRX.US,D,19810107,000000,21.9239,21.9239,21.2686,21.7062,1111388,0
+XRX.US,D,19810108,000000,21.7062,22.0559,21.7062,21.9714,595353,0
+XRX.US,D,19810109,000000,21.9714,22.2316,21.7499,21.9239,345848,0
+XRX.US,D,19810112,000000,21.9239,22.1002,21.3558,21.5323,267072,0
+XRX.US,D,19810113,000000,21.5323,21.6188,21.3558,21.5323,300556,0
+XRX.US,D,19810114,000000,21.5323,21.6616,21.1818,21.1818,478151,0
+XRX.US,D,19810115,000000,21.1818,21.1818,20.7666,20.9408,480896,0
+XRX.US,D,19810116,000000,20.9408,20.9845,20.5888,20.6366,683188,0
+XRX.US,D,19810119,000000,20.6366,20.8111,20.4586,20.4586,462508,0
+XRX.US,D,19810120,000000,20.4586,20.6366,19.761,19.8482,600300,0
+XRX.US,D,19810121,000000,19.8482,20.4586,19.7196,20.3725,702955,0
+XRX.US,D,19810122,000000,20.3725,20.4586,20.1113,20.1986,298366,0
+XRX.US,D,19810123,000000,20.1986,20.4586,20.0229,20.1986,359302,0
+XRX.US,D,19810126,000000,20.1986,20.2401,19.7196,19.8482,423801,0
+XRX.US,D,19810127,000000,19.8482,20.1527,19.761,20.0229,350512,0
+XRX.US,D,19810128,000000,20.0229,20.1527,19.8482,19.98,296718,0
+XRX.US,D,19810129,000000,19.98,20.3725,19.98,20.1527,457563,0
+XRX.US,D,19810130,000000,20.1527,20.1527,19.761,19.8482,394434,0
+XRX.US,D,19810202,000000,19.8044,19.8044,19.4978,19.6298,395257,0
+XRX.US,D,19810203,000000,19.6298,19.8912,19.455,19.8044,730128,0
+XRX.US,D,19810204,000000,19.8044,19.9372,19.6298,19.7196,492425,0
+XRX.US,D,19810205,000000,19.7196,20.1113,19.6298,19.9372,320600,0
+XRX.US,D,19810206,000000,20.1527,20.6366,20.1527,20.5475,654100,0
+XRX.US,D,19810209,000000,20.5475,20.5475,19.8482,19.8482,307422,0
+XRX.US,D,19810210,000000,19.8482,20.0229,19.6749,19.7196,375767,0
+XRX.US,D,19810211,000000,19.7196,19.9372,19.6298,19.8044,755928,0
+XRX.US,D,19810212,000000,19.8044,19.98,19.8044,19.8482,284363,0
+XRX.US,D,19810213,000000,19.8482,19.9372,19.8044,19.8482,255271,0
+XRX.US,D,19810217,000000,19.8912,20.5046,19.8912,20.4586,578064,0
+XRX.US,D,19810218,000000,20.4586,20.4586,20.1986,20.3725,583280,0
+XRX.US,D,19810219,000000,20.3281,20.3281,19.5855,19.761,269816,0
+XRX.US,D,19810220,000000,19.761,19.8482,19.455,19.8482,405413,0
+XRX.US,D,19810223,000000,19.8044,19.8044,19.5855,19.6749,570928,0
+XRX.US,D,19810224,000000,19.6749,19.7196,19.3006,19.3457,650804,0
+XRX.US,D,19810225,000000,19.3457,19.8044,19.3457,19.761,617041,0
+XRX.US,D,19810226,000000,19.8912,20.3281,19.8912,20.2401,1105073,0
+XRX.US,D,19810227,000000,20.2401,20.6366,20.2401,20.6366,395805,0
+XRX.US,D,19810302,000000,20.3725,20.3725,19.98,20.2868,498464,0
+XRX.US,D,19810303,000000,20.2401,20.2401,19.7196,19.7196,300556,0
+XRX.US,D,19810304,000000,19.7196,19.9372,19.5855,19.5855,414470,0
+XRX.US,D,19810305,000000,19.5855,19.7196,19.455,19.5425,405140,0
+XRX.US,D,19810306,000000,19.5425,19.5855,19.3006,19.455,323894,0
+XRX.US,D,19810309,000000,19.4978,19.98,19.4978,19.9372,483912,0
+XRX.US,D,19810310,000000,19.9372,20.0652,19.7196,19.761,453720,0
+XRX.US,D,19810311,000000,19.761,19.8482,19.4978,19.4978,362867,0
+XRX.US,D,19810312,000000,19.4978,19.9372,19.455,19.9372,1125386,0
+XRX.US,D,19810313,000000,20.0229,20.3281,20.0229,20.0652,662327,0
+XRX.US,D,19810316,000000,20.1113,20.8111,20.1113,20.8111,561319,0
+XRX.US,D,19810317,000000,20.8111,21.05,20.5046,20.7666,1013119,0
+XRX.US,D,19810318,000000,20.7666,21.1373,20.5888,20.9845,528104,0
+XRX.US,D,19810319,000000,20.9845,21.0944,20.3725,20.5475,851999,0
+XRX.US,D,19810320,000000,20.5888,21.2686,20.5888,20.8986,693900,0
+XRX.US,D,19810323,000000,20.8986,20.9845,20.6366,20.9845,355732,0
+XRX.US,D,19810324,000000,20.9845,20.9845,20.2401,20.2868,661508,0
+XRX.US,D,19810325,000000,20.2868,20.7215,20.2401,20.6366,558851,0
+XRX.US,D,19810326,000000,20.5475,20.5475,20.1527,20.3281,689231,0
+XRX.US,D,19810327,000000,20.3281,20.3725,19.8912,19.8912,932426,0
+XRX.US,D,19810330,000000,19.8912,20.0652,19.8482,19.8482,223157,0
+XRX.US,D,19810331,000000,20.0229,20.1986,20.0229,20.0652,423527,0
+XRX.US,D,19810401,000000,20.0652,20.8525,20.0229,20.7666,588772,0
+XRX.US,D,19810402,000000,20.7666,20.8111,20.4162,20.5475,439998,0
+XRX.US,D,19810403,000000,20.5475,20.5475,19.8044,20.0229,747970,0
+XRX.US,D,19810406,000000,19.8482,19.8482,19.6298,19.761,450976,0
+XRX.US,D,19810407,000000,19.761,19.9372,19.6298,19.7196,322520,0
+XRX.US,D,19810408,000000,19.7196,19.8912,19.7196,19.8044,308248,0
+XRX.US,D,19810409,000000,19.8044,20.5475,19.761,20.5475,380162,0
+XRX.US,D,19810410,000000,20.5475,20.7666,20.2868,20.5046,543753,0
+XRX.US,D,19810413,000000,20.5046,20.5475,20.2401,20.4586,329932,0
+XRX.US,D,19810414,000000,20.4586,20.5046,20.3281,20.4162,443562,0
+XRX.US,D,19810415,000000,20.4162,21.2686,20.4162,21.1818,1150092,0
+XRX.US,D,19810416,000000,21.1818,21.2686,20.9408,21.2249,458661,0
+XRX.US,D,19810420,000000,21.2249,21.7499,21.05,21.6188,798203,0
+XRX.US,D,19810421,000000,21.5742,21.5742,21.2686,21.2686,447409,0
+XRX.US,D,19810422,000000,21.2686,21.9714,21.2249,21.9239,704875,0
+XRX.US,D,19810423,000000,21.9239,22.6697,21.8804,22.4053,1489902,0
+XRX.US,D,19810424,000000,22.4053,22.6697,22.2316,22.5396,673316,0
+XRX.US,D,19810427,000000,22.5396,22.6286,22.1432,22.186,365885,0
+XRX.US,D,19810428,000000,22.1002,22.1002,21.3107,21.4417,908820,0
+XRX.US,D,19810429,000000,21.4417,21.5742,20.8986,21.2686,1029869,0
+XRX.US,D,19810430,000000,21.2686,21.3558,21.1373,21.1818,712561,0
+XRX.US,D,19810501,000000,21.1818,21.2249,20.7215,20.9845,477333,0
+XRX.US,D,19810504,000000,20.9408,20.9408,20.7215,20.8525,444115,0
+XRX.US,D,19810505,000000,20.8525,20.8525,20.3725,20.6366,870663,0
+XRX.US,D,19810506,000000,20.6366,20.7215,20.2868,20.2868,683188,0
+XRX.US,D,19810507,000000,20.2868,20.5475,20.2868,20.5475,619784,0
+XRX.US,D,19810508,000000,20.5475,20.6794,20.4162,20.4162,367808,0
+XRX.US,D,19810511,000000,20.4162,20.5475,19.9372,20.1527,694720,0
+XRX.US,D,19810512,000000,20.1527,20.2868,20.0229,20.1113,709267,0
+XRX.US,D,19810513,000000,20.1113,20.1527,19.8912,19.8912,514659,0
+XRX.US,D,19810514,000000,19.98,20.4586,19.98,20.4162,570380,0
+XRX.US,D,19810515,000000,20.4162,20.5888,20.4162,20.5888,421607,0
+XRX.US,D,19810518,000000,20.5888,20.6794,20.4162,20.5046,614571,0
+XRX.US,D,19810519,000000,20.5046,20.5046,20.1527,20.3725,344478,0
+XRX.US,D,19810520,000000,20.3725,20.4162,20.1113,20.1527,351340,0
+XRX.US,D,19810521,000000,20.1527,20.1986,19.8482,20.1113,450976,0
+XRX.US,D,19810522,000000,20.0652,20.0652,19.8482,20.0229,440275,0
+XRX.US,D,19810526,000000,20.0229,20.0652,19.6749,19.6749,908820,0
+XRX.US,D,19810527,000000,19.6749,20.0229,19.6749,19.6749,854746,0
+XRX.US,D,19810528,000000,19.6749,19.8482,18.9969,19.0836,1381478,0
+XRX.US,D,19810529,000000,19.0836,19.3675,19.0384,19.1265,1197028,0
+XRX.US,D,19810601,000000,19.1265,19.3675,19.0384,19.1703,481169,0
+XRX.US,D,19810602,000000,19.1703,19.5425,19.0836,19.2583,574224,0
+XRX.US,D,19810603,000000,19.2583,20.3725,19.2583,20.3725,522072,0
+XRX.US,D,19810604,000000,20.1527,20.1527,19.761,20.0229,503400,0
+XRX.US,D,19810605,000000,20.0229,20.4586,19.9372,20.4586,710089,0
+XRX.US,D,19810608,000000,20.4586,20.5888,20.1986,20.1986,462508,0
+XRX.US,D,19810609,000000,20.1986,20.1986,19.761,19.8044,253897,0
+XRX.US,D,19810610,000000,19.8044,19.98,19.3006,19.4113,723540,0
+XRX.US,D,19810611,000000,19.4113,19.6298,19.1703,19.5855,744124,0
+XRX.US,D,19810612,000000,19.5855,19.6749,19.5425,19.6749,795730,0
+XRX.US,D,19810615,000000,19.6749,19.8912,19.3675,19.4978,686759,0
+XRX.US,D,19810616,000000,19.4978,19.6298,18.9526,19.1265,896739,0
+XRX.US,D,19810617,000000,19.1265,19.4978,18.908,19.4978,707073,0
+XRX.US,D,19810618,000000,19.4978,19.4978,18.9969,19.0836,425726,0
+XRX.US,D,19810619,000000,19.0836,19.5855,19.0836,19.4113,395257,0
+XRX.US,D,19810622,000000,19.4113,19.6298,19.2153,19.4113,389767,0
+XRX.US,D,19810623,000000,19.4113,19.761,19.3675,19.761,467172,0
+XRX.US,D,19810624,000000,19.761,19.761,19.2153,19.455,665349,0
+XRX.US,D,19810625,000000,19.455,19.6298,19.1265,19.2153,385101,0
+XRX.US,D,19810626,000000,19.2153,19.2583,18.8643,18.9526,480896,0
+XRX.US,D,19810629,000000,18.9526,19.0836,18.8643,18.9526,300841,0
+XRX.US,D,19810630,000000,18.9526,19.1703,18.8643,19.1265,293696,0
+XRX.US,D,19810701,000000,18.9526,18.9526,18.4709,18.5147,597827,0
+XRX.US,D,19810702,000000,18.5147,18.5584,18.1635,18.2956,414470,0
+XRX.US,D,19810706,000000,18.2088,18.2088,17.9467,18.0333,608531,0
+XRX.US,D,19810707,000000,18.0333,18.5147,17.9467,18.428,758677,0
+XRX.US,D,19810708,000000,18.428,18.6004,18.2088,18.3392,402670,0
+XRX.US,D,19810709,000000,18.3392,18.5147,18.2509,18.3392,348318,0
+XRX.US,D,19810710,000000,18.3846,18.6004,18.3846,18.5584,340360,0
+XRX.US,D,19810713,000000,18.5584,18.691,18.3846,18.4709,220137,0
+XRX.US,D,19810714,000000,18.4709,18.5584,18.1213,18.5584,489407,0
+XRX.US,D,19810715,000000,18.5147,18.5147,18.2088,18.3392,237703,0
+XRX.US,D,19810716,000000,18.3392,18.428,18.2088,18.2956,445487,0
+XRX.US,D,19810717,000000,18.2956,18.5584,18.2956,18.428,243741,0
+XRX.US,D,19810720,000000,18.3846,18.3846,17.9022,17.9022,730676,0
+XRX.US,D,19810721,000000,17.9022,17.9897,17.6212,17.8131,457014,0
+XRX.US,D,19810722,000000,17.8131,17.8591,17.0936,17.3112,581633,0
+XRX.US,D,19810723,000000,17.3112,17.4441,17.2248,17.3112,425174,0
+XRX.US,D,19810724,000000,17.3582,17.6852,17.3582,17.5735,433409,0
+XRX.US,D,19810727,000000,17.7264,18.0333,17.7264,18.0333,228923,0
+XRX.US,D,19810728,000000,17.9897,17.9897,17.6212,17.6852,253349,0
+XRX.US,D,19810729,000000,17.6852,17.7727,17.4879,17.5301,339261,0
+XRX.US,D,19810730,000000,17.5301,17.7264,17.0079,17.1375,983207,0
+XRX.US,D,19810731,000000,17.1375,17.4441,17.1375,17.3112,568456,0
+XRX.US,D,19810803,000000,17.3112,17.6852,17.0484,17.5735,727386,0
+XRX.US,D,19810804,000000,17.5735,17.9022,17.4441,17.7264,320867,0
+XRX.US,D,19810805,000000,17.7727,18.2088,17.7727,18.1213,477333,0
+XRX.US,D,19810806,000000,18.1213,18.1213,17.8591,17.9022,274483,0
+XRX.US,D,19810807,000000,17.8591,17.8591,17.4441,17.5301,310719,0
+XRX.US,D,19810810,000000,17.5301,17.5301,17.3997,17.4879,362596,0
+XRX.US,D,19810811,000000,17.4879,17.6852,17.3997,17.4441,540459,0
+XRX.US,D,19810812,000000,17.4441,17.4879,17.0936,17.0936,622253,0
+XRX.US,D,19810813,000000,17.0936,17.2248,17.0079,17.1375,540459,0
+XRX.US,D,19810814,000000,17.1375,17.1812,16.9182,16.9182,456192,0
+XRX.US,D,19810817,000000,16.9182,17.0079,16.6577,16.6577,632687,0
+XRX.US,D,19810818,000000,16.6577,16.8738,16.6138,16.8738,651075,0
+XRX.US,D,19810819,000000,16.8738,17.0079,16.6995,16.9595,281897,0
+XRX.US,D,19810820,000000,16.9595,17.2694,16.9182,17.0936,282994,0
+XRX.US,D,19810821,000000,17.0936,17.2248,17.0079,17.0079,237154,0
+XRX.US,D,19810824,000000,17.0079,17.0079,16.7878,16.8332,246763,0
+XRX.US,D,19810825,000000,16.8332,16.9595,16.6577,16.7442,511914,0
+XRX.US,D,19810826,000000,16.7442,16.8738,16.5702,16.7878,497915,0
+XRX.US,D,19810827,000000,16.7878,16.8738,16.6138,16.6995,342831,0
+XRX.US,D,19810828,000000,16.7442,17.0079,16.7442,16.9182,414743,0
+XRX.US,D,19810831,000000,16.9182,16.9595,16.4821,16.4821,192135,0
+XRX.US,D,19810901,000000,16.4821,17.0079,16.4821,16.8332,431488,0
+XRX.US,D,19810902,000000,16.8332,17.0484,16.8332,16.9595,410628,0
+XRX.US,D,19810903,000000,16.9595,17.0079,16.4821,16.5272,339536,0
+XRX.US,D,19810904,000000,16.5272,16.7442,16.3939,16.6138,374393,0
+XRX.US,D,19810908,000000,16.6138,16.6577,16.4821,16.6577,328283,0
+XRX.US,D,19810909,000000,16.6577,16.8332,16.5272,16.6577,183904,0
+XRX.US,D,19810910,000000,16.6577,16.8332,16.6577,16.7442,264602,0
+XRX.US,D,19810911,000000,16.7442,17.0936,16.5702,17.0936,321146,0
+XRX.US,D,19810914,000000,17.0936,17.3112,16.7442,16.9595,432039,0
+XRX.US,D,19810915,000000,16.9595,17.2694,16.9595,17.0484,378516,0
+XRX.US,D,19810916,000000,17.0484,17.0936,16.6995,16.9182,469922,0
+XRX.US,D,19810917,000000,16.9182,16.9595,16.4375,16.4821,399097,0
+XRX.US,D,19810918,000000,16.3939,16.3939,16.0872,16.2181,422160,0
+XRX.US,D,19810921,000000,16.2181,16.3508,16.0872,16.3078,277227,0
+XRX.US,D,19810922,000000,16.2643,16.2643,15.9357,16.1331,336518,0
+XRX.US,D,19810923,000000,16.0872,16.0872,15.4973,15.8037,746869,0
+XRX.US,D,19810924,000000,15.8037,15.9357,15.5854,15.5854,587944,0
+XRX.US,D,19810925,000000,15.5854,15.5854,14.7558,14.7558,664249,0
+XRX.US,D,19810928,000000,14.7558,15.2343,14.4476,15.2343,717227,0
+XRX.US,D,19810929,000000,15.2343,15.4113,15.0617,15.1475,667269,0
+XRX.US,D,19810930,000000,15.1475,15.193,14.9743,15.1064,367808,0
+XRX.US,D,19811001,000000,15.1064,15.1064,14.9293,15.0617,562143,0
+XRX.US,D,19811002,000000,15.1475,15.4113,15.1475,15.3661,831412,0
+XRX.US,D,19811005,000000,15.3661,15.4113,15.1064,15.1475,470465,0
+XRX.US,D,19811006,000000,15.1475,15.281,15.0174,15.0617,537443,0
+XRX.US,D,19811007,000000,15.0617,15.193,15.0174,15.1475,272014,0
+XRX.US,D,19811008,000000,15.1475,15.193,15.0174,15.1064,281349,0
+XRX.US,D,19811009,000000,15.1064,15.3225,15.0617,15.0617,501206,0
+XRX.US,D,19811012,000000,15.0617,15.0617,14.798,14.9293,312088,0
+XRX.US,D,19811013,000000,14.798,14.798,14.2526,14.4476,635433,0
+XRX.US,D,19811014,000000,14.4476,14.5358,14.3188,14.3188,589320,0
+XRX.US,D,19811015,000000,14.3188,14.3188,13.9451,13.9912,834435,0
+XRX.US,D,19811016,000000,13.9912,14.1215,13.9912,13.9912,421060,0
+XRX.US,D,19811019,000000,13.9912,13.9912,13.8157,13.9451,557475,0
+XRX.US,D,19811020,000000,13.9451,14.3589,13.9451,14.3188,539089,0
+XRX.US,D,19811021,000000,14.3188,14.5358,14.1215,14.2105,309341,0
+XRX.US,D,19811022,000000,14.2105,14.3188,13.9912,14.077,286836,0
+XRX.US,D,19811023,000000,14.077,14.1215,13.857,13.9451,442196,0
+XRX.US,D,19811026,000000,13.9451,13.9451,13.6392,13.857,206409,0
+XRX.US,D,19811027,000000,13.857,14.1215,13.857,13.9912,473210,0
+XRX.US,D,19811028,000000,13.9451,13.9451,13.6392,13.6392,390043,0
+XRX.US,D,19811029,000000,13.7276,14.077,13.7276,13.9912,666174,0
+XRX.US,D,19811030,000000,13.9912,14.4476,13.9451,14.4476,631315,0
+XRX.US,D,19811102,000000,14.6225,14.798,14.6225,14.7558,895643,0
+XRX.US,D,19811103,000000,14.7558,14.8449,14.7116,14.7558,636257,0
+XRX.US,D,19811104,000000,14.7558,14.9743,14.7558,14.9293,338167,0
+XRX.US,D,19811105,000000,14.9293,15.1475,14.6669,14.7116,566814,0
+XRX.US,D,19811106,000000,14.6225,14.6225,14.4062,14.4062,414470,0
+XRX.US,D,19811109,000000,14.4062,14.5358,14.1215,14.2526,944227,0
+XRX.US,D,19811110,000000,14.2526,14.3589,14.077,14.1215,792166,0
+XRX.US,D,19811111,000000,14.1215,14.1638,13.9912,14.1638,413099,0
+XRX.US,D,19811112,000000,14.1638,14.3188,14.0332,14.1215,833884,0
+XRX.US,D,19811113,000000,14.1215,14.1215,13.9005,13.9451,464427,0
+XRX.US,D,19811116,000000,13.8157,13.8157,13.6846,13.7722,371647,0
+XRX.US,D,19811117,000000,13.7722,13.857,13.6846,13.857,572299,0
+XRX.US,D,19811118,000000,13.857,13.857,13.6392,13.6392,398549,0
+XRX.US,D,19811119,000000,13.6392,13.7276,13.4224,13.7276,713663,0
+XRX.US,D,19811120,000000,13.7276,13.9451,13.6846,13.9005,446037,0
+XRX.US,D,19811123,000000,13.9005,13.9451,13.7722,13.7722,443844,0
+XRX.US,D,19811124,000000,13.7722,14.1638,13.7276,14.077,715855,0
+XRX.US,D,19811125,000000,14.077,14.1638,14.0332,14.1215,715584,0
+XRX.US,D,19811127,000000,14.1215,14.2105,14.0332,14.1638,492701,0
+XRX.US,D,19811130,000000,14.077,14.077,13.7722,13.9912,640920,0
+XRX.US,D,19811201,000000,13.9912,14.3188,13.9005,14.3188,586027,0
+XRX.US,D,19811202,000000,14.3188,14.4062,13.9912,13.9912,899209,0
+XRX.US,D,19811203,000000,13.9912,14.1215,13.9005,13.9005,555830,0
+XRX.US,D,19811204,000000,13.9451,14.2751,13.9451,13.9451,670294,0
+XRX.US,D,19811207,000000,13.9451,13.9912,13.5096,13.5534,757302,0
+XRX.US,D,19811208,000000,13.5534,13.6846,13.4654,13.5534,631864,0
+XRX.US,D,19811209,000000,13.5534,13.857,13.5534,13.7722,601943,0
+XRX.US,D,19811210,000000,13.7722,13.857,13.6392,13.857,1166006,0
+XRX.US,D,19811211,000000,13.8157,13.8157,13.5096,13.5096,623631,0
+XRX.US,D,19811214,000000,13.5096,13.5096,13.2474,13.3756,630764,0
+XRX.US,D,19811215,000000,13.3756,13.5096,13.3342,13.4224,612373,0
+XRX.US,D,19811216,000000,13.4224,13.5096,13.3342,13.3756,708443,0
+XRX.US,D,19811217,000000,13.4654,13.8157,13.4654,13.8157,552539,0
+XRX.US,D,19811218,000000,13.8157,14.493,13.7276,14.3589,1549465,0
+XRX.US,D,19811221,000000,14.3589,14.4476,14.077,14.3589,754010,0
+XRX.US,D,19811222,000000,14.3589,14.798,14.2105,14.4476,952465,0
+XRX.US,D,19811223,000000,14.4476,14.6669,14.3589,14.3589,532499,0
+XRX.US,D,19811224,000000,14.3589,14.5811,14.3589,14.493,262956,0
+XRX.US,D,19811228,000000,14.493,14.7116,14.4476,14.5811,523989,0
+XRX.US,D,19811229,000000,14.5811,14.6225,14.1638,14.1638,457563,0
+XRX.US,D,19811230,000000,14.1638,14.4476,14.1215,14.3589,528104,0
+XRX.US,D,19811231,000000,14.3589,14.4476,14.2751,14.3589,497643,0
+XRX.US,D,19820104,000000,14.5358,14.6225,14.4062,14.6225,447686,0
+XRX.US,D,19820105,000000,14.3188,14.5358,14.077,14.1638,556655,0
+XRX.US,D,19820106,000000,14.077,14.2751,13.9005,14.077,498185,0
+XRX.US,D,19820107,000000,14.0332,14.1638,13.9005,14.0332,397179,0
+XRX.US,D,19820108,000000,14.2751,14.3589,14.1215,14.3188,527834,0
+XRX.US,D,19820111,000000,14.1215,14.4476,13.8157,13.9005,559950,0
+XRX.US,D,19820112,000000,13.857,13.9912,13.6846,13.7276,548145,0
+XRX.US,D,19820113,000000,13.6392,13.857,13.3756,13.4654,470740,0
+XRX.US,D,19820114,000000,13.4654,13.5534,13.3342,13.4224,313460,0
+XRX.US,D,19820115,000000,13.5534,13.6392,13.4654,13.6392,387298,0
+XRX.US,D,19820118,000000,13.6392,13.9005,13.3756,13.8157,523989,0
+XRX.US,D,19820119,000000,13.7722,13.9451,13.5949,13.6392,618412,0
+XRX.US,D,19820120,000000,13.6846,13.7722,13.5949,13.7276,497363,0
+XRX.US,D,19820121,000000,13.857,14.0332,13.6846,13.8157,747970,0
+XRX.US,D,19820122,000000,13.9005,13.9451,13.8157,13.857,240723,0
+XRX.US,D,19820125,000000,13.8157,13.9451,13.6392,13.8157,361223,0
+XRX.US,D,19820126,000000,13.9005,13.9912,13.8157,13.8157,408155,0
+XRX.US,D,19820127,000000,14.1638,14.4476,13.9005,14.4476,704053,0
+XRX.US,D,19820128,000000,14.6669,14.798,14.5358,14.6669,765538,0
+XRX.US,D,19820129,000000,14.4476,14.7116,14.1638,14.2751,828666,0
+XRX.US,D,19820201,000000,13.9912,14.1215,13.8157,13.857,687859,0
+XRX.US,D,19820202,000000,14.0332,14.1215,13.9451,14.0332,490230,0
+XRX.US,D,19820203,000000,13.9451,14.077,13.7722,13.857,352440,0
+XRX.US,D,19820204,000000,13.8157,13.9451,13.6392,13.857,475681,0
+XRX.US,D,19820205,000000,13.9451,14.1215,13.7276,14.0332,276680,0
+XRX.US,D,19820208,000000,13.857,13.9451,13.7276,13.7722,304679,0
+XRX.US,D,19820209,000000,13.6392,13.7722,13.5096,13.5949,490230,0
+XRX.US,D,19820210,000000,13.8157,13.9005,13.6846,13.7722,499560,0
+XRX.US,D,19820211,000000,13.6392,13.7276,13.5096,13.5949,1984243,0
+XRX.US,D,19820212,000000,13.5534,13.6392,13.4654,13.5534,270913,0
+XRX.US,D,19820216,000000,13.3756,13.5096,13.2474,13.4654,778986,0
+XRX.US,D,19820217,000000,13.4654,13.5949,13.3342,13.3756,540459,0
+XRX.US,D,19820218,000000,13.4654,13.5096,13.3756,13.4224,921446,0
+XRX.US,D,19820219,000000,13.1157,13.4654,12.721,12.8964,750987,0
+XRX.US,D,19820222,000000,12.8964,13.1578,12.6335,12.721,830040,0
+XRX.US,D,19820223,000000,12.721,12.8534,12.524,12.8097,677973,0
+XRX.US,D,19820224,000000,13.0712,13.2889,12.8097,13.2474,433136,0
+XRX.US,D,19820225,000000,13.4654,13.5949,13.2889,13.3756,386474,0
+XRX.US,D,19820226,000000,13.4654,13.5534,13.3342,13.4224,231941,0
+XRX.US,D,19820301,000000,13.3342,13.4654,13.1578,13.2474,458387,0
+XRX.US,D,19820302,000000,13.3342,13.4224,13.2474,13.3342,432587,0
+XRX.US,D,19820303,000000,13.1157,13.2889,12.9401,13.0712,279151,0
+XRX.US,D,19820304,000000,12.9401,13.0712,12.7653,12.8534,652722,0
+XRX.US,D,19820305,000000,12.6335,12.8964,12.3509,12.4828,737811,0
+XRX.US,D,19820308,000000,12.524,12.6804,12.3509,12.3509,651626,0
+XRX.US,D,19820309,000000,12.4352,12.6335,12.2192,12.5912,699660,0
+XRX.US,D,19820310,000000,12.4828,12.5912,12.3954,12.4352,403765,0
+XRX.US,D,19820311,000000,12.4828,12.5912,12.3954,12.4828,312088,0
+XRX.US,D,19820312,000000,12.4352,12.4828,12.3509,12.3954,283268,0
+XRX.US,D,19820315,000000,12.4828,12.6335,12.3509,12.6335,256641,0
+XRX.US,D,19820316,000000,12.721,12.8097,12.5912,12.721,403220,0
+XRX.US,D,19820317,000000,12.6335,12.7653,12.4828,12.5912,513559,0
+XRX.US,D,19820318,000000,12.721,12.8534,12.5912,12.8534,534145,0
+XRX.US,D,19820319,000000,12.721,12.8097,12.6335,12.721,291775,0
+XRX.US,D,19820322,000000,13.0284,13.2474,12.7653,13.2474,946695,0
+XRX.US,D,19820323,000000,13.2038,13.2889,13.0712,13.1578,579439,0
+XRX.US,D,19820324,000000,13.1157,13.2038,12.9855,13.1157,333499,0
+XRX.US,D,19820325,000000,13.2474,13.4224,13.0712,13.2474,718600,0
+XRX.US,D,19820326,000000,13.2889,13.3756,13.2038,13.3756,219040,0
+XRX.US,D,19820329,000000,13.5096,13.6392,13.3342,13.5534,212724,0
+XRX.US,D,19820330,000000,13.5096,13.5949,13.4224,13.4654,348045,0
+XRX.US,D,19820331,000000,13.3756,13.4654,13.2474,13.2889,170730,0
+XRX.US,D,19820401,000000,13.1157,13.2889,12.9401,12.9855,1208831,0
+XRX.US,D,19820402,000000,13.0284,13.2038,12.8534,13.1157,637080,0
+XRX.US,D,19820405,000000,13.1578,13.2474,13.0712,13.2038,300841,0
+XRX.US,D,19820406,000000,13.2474,13.3342,13.1157,13.3342,208882,0
+XRX.US,D,19820407,000000,13.3342,13.4224,13.2474,13.2889,185274,0
+XRX.US,D,19820408,000000,13.5096,13.6392,13.3756,13.5949,610724,0
+XRX.US,D,19820412,000000,13.5949,13.6846,13.5096,13.6392,222333,0
+XRX.US,D,19820413,000000,13.7722,13.9451,13.5949,13.857,508070,0
+XRX.US,D,19820414,000000,13.7722,13.857,13.6846,13.8157,344478,0
+XRX.US,D,19820415,000000,13.7276,13.8157,13.6392,13.6392,453172,0
+XRX.US,D,19820416,000000,13.7722,13.9005,13.5949,13.8157,257464,0
+XRX.US,D,19820419,000000,13.9451,14.077,13.7722,13.7722,360675,0
+XRX.US,D,19820420,000000,13.7722,13.857,13.6392,13.6846,278324,0
+XRX.US,D,19820421,000000,13.6846,13.7722,13.5534,13.7722,373571,0
+XRX.US,D,19820422,000000,13.7722,13.8157,13.7276,13.7276,198725,0
+XRX.US,D,19820423,000000,13.5949,13.6846,13.4654,13.6392,515758,0
+XRX.US,D,19820426,000000,13.6846,13.7722,13.5534,13.6392,422704,0
+XRX.US,D,19820427,000000,13.4654,13.6392,13.2474,13.2889,694447,0
+XRX.US,D,19820428,000000,12.8097,13.1157,12.4828,12.6335,1134446,0
+XRX.US,D,19820429,000000,12.3065,12.524,12.0872,12.1317,1543973,0
+XRX.US,D,19820430,000000,12.2652,12.3509,12.1788,12.2192,570928,0
+XRX.US,D,19820503,000000,12.2192,12.3065,12.1317,12.3065,489407,0
+XRX.US,D,19820504,000000,12.3954,12.4828,12.3065,12.3954,594256,0
+XRX.US,D,19820505,000000,12.3509,12.4352,12.2192,12.2192,432313,0
+XRX.US,D,19820506,000000,12.3065,12.3954,12.1788,12.2192,538535,0
+XRX.US,D,19820507,000000,12.2652,12.3509,12.1317,12.2192,604688,0
+XRX.US,D,19820510,000000,12.3065,12.3954,12.2192,12.2652,323894,0
+XRX.US,D,19820511,000000,12.3065,12.3509,12.2192,12.3065,417217,0
+XRX.US,D,19820512,000000,12.3509,12.4352,12.2652,12.2652,504504,0
+XRX.US,D,19820513,000000,12.3954,12.4828,12.2652,12.3954,515480,0
+XRX.US,D,19820514,000000,12.4828,12.5912,12.3509,12.4352,346947,0
+XRX.US,D,19820517,000000,12.4828,12.5912,12.3954,12.3954,610454,0
+XRX.US,D,19820518,000000,12.3509,12.4828,12.2192,12.3065,740836,0
+XRX.US,D,19820519,000000,12.3065,12.3509,12.2192,12.2652,436155,0
+XRX.US,D,19820520,000000,11.8266,12.2652,11.345,11.5216,1319996,0
+XRX.US,D,19820521,000000,11.4319,11.5216,11.345,11.4755,1572796,0
+XRX.US,D,19820524,000000,11.6509,11.7392,11.5216,11.6509,547322,0
+XRX.US,D,19820525,000000,11.6938,11.7392,11.6072,11.6509,463607,0
+XRX.US,D,19820526,000000,11.6938,11.7812,11.5629,11.6938,596180,0
+XRX.US,D,19820527,000000,11.5629,11.7392,11.345,11.345,938462,0
+XRX.US,D,19820528,000000,11.1267,11.1697,11.0391,11.0821,411177,0
+XRX.US,D,19820601,000000,10.9079,11.1267,10.6249,10.7108,819334,0
+XRX.US,D,19820602,000000,10.7981,10.9497,10.6686,10.9497,941205,0
+XRX.US,D,19820603,000000,10.9954,11.0821,10.8417,10.9954,471839,0
+XRX.US,D,19820604,000000,10.8417,10.9954,10.7108,10.8417,832239,0
+XRX.US,D,19820607,000000,10.8417,10.9497,10.7108,10.7108,662327,0
+XRX.US,D,19820608,000000,10.7552,10.7981,10.6686,10.7108,432039,0
+XRX.US,D,19820609,000000,10.8417,11.0391,10.6686,10.9079,590693,0
+XRX.US,D,19820610,000000,11.0391,11.2134,10.8417,11.1697,803141,0
+XRX.US,D,19820611,000000,11.5629,11.6938,11.4319,11.6072,858311,0
+XRX.US,D,19820614,000000,11.5629,11.6509,11.4755,11.6072,851449,0
+XRX.US,D,19820615,000000,11.6072,11.6938,11.4755,11.4755,689780,0
+XRX.US,D,19820616,000000,11.3865,11.6509,11.1267,11.1697,920347,0
+XRX.US,D,19820617,000000,11.1267,11.2134,11.0391,11.0391,313738,0
+XRX.US,D,19820618,000000,11.0821,11.2134,10.9497,11.2134,447957,0
+XRX.US,D,19820621,000000,11.3013,11.4319,11.1267,11.2576,530852,0
+XRX.US,D,19820622,000000,11.2134,11.3865,10.9954,11.3865,1192088,0
+XRX.US,D,19820623,000000,11.3865,11.5629,11.2134,11.5629,539637,0
+XRX.US,D,19820624,000000,11.5216,11.6072,11.4319,11.4319,364244,0
+XRX.US,D,19820625,000000,11.2134,11.4755,10.9497,10.9497,598924,0
+XRX.US,D,19820628,000000,11.2134,11.3865,11.0391,11.345,395805,0
+XRX.US,D,19820629,000000,11.345,11.3865,11.2576,11.3865,252253,0
+XRX.US,D,19820630,000000,11.4755,11.5629,11.345,11.3865,678798,0
+XRX.US,D,19820701,000000,11.2576,11.3865,11.0821,11.3013,464704,0
+XRX.US,D,19820702,000000,11.1267,11.2134,10.9954,11.1267,282994,0
+XRX.US,D,19820706,000000,11.1697,11.3013,11.0391,11.2576,256369,0
+XRX.US,D,19820707,000000,11.1267,11.2134,11.0391,11.0821,248408,0
+XRX.US,D,19820708,000000,10.9954,11.1697,10.7981,11.1267,487212,0
+XRX.US,D,19820709,000000,11.2134,11.3013,11.1267,11.2576,707892,0
+XRX.US,D,19820712,000000,11.345,11.4755,11.1697,11.3865,497915,0
+XRX.US,D,19820713,000000,11.4319,11.5216,11.3013,11.345,415022,0
+XRX.US,D,19820714,000000,11.3013,11.4755,11.1697,11.3865,497915,0
+XRX.US,D,19820715,000000,11.4319,11.6072,11.2576,11.3013,342555,0
+XRX.US,D,19820716,000000,11.2134,11.345,11.0821,11.1267,396905,0
+XRX.US,D,19820719,000000,11.0391,11.1697,10.9079,10.9954,617316,0
+XRX.US,D,19820720,000000,11.1697,11.3865,10.9079,11.3865,690054,0
+XRX.US,D,19820721,000000,11.345,11.4755,11.2134,11.2134,589869,0
+XRX.US,D,19820722,000000,11.345,11.4319,11.2134,11.2576,605517,0
+XRX.US,D,19820723,000000,11.1697,11.2576,11.0391,11.1267,340360,0
+XRX.US,D,19820726,000000,11.2134,11.3013,11.1267,11.1697,331302,0
+XRX.US,D,19820727,000000,10.9079,11.2134,10.536,10.6249,2502477,0
+XRX.US,D,19820728,000000,10.362,10.4916,10.187,10.2729,1842892,0
+XRX.US,D,19820729,000000,10.4916,10.6249,10.3166,10.6249,869841,0
+XRX.US,D,19820730,000000,10.5782,10.6686,10.4493,10.4493,660410,0
+XRX.US,D,19820802,000000,10.536,10.6249,10.4493,10.4916,874232,0
+XRX.US,D,19820803,000000,10.4493,10.536,10.3166,10.362,1130603,0
+XRX.US,D,19820804,000000,10.2729,10.362,10.1426,10.187,477878,0
+XRX.US,D,19820805,000000,10.0101,10.187,9.7923,9.7923,846233,0
+XRX.US,D,19820806,000000,9.7923,9.87979,9.66282,9.70569,724364,0
+XRX.US,D,19820809,000000,9.83603,10.0553,9.61824,10.0553,971677,0
+XRX.US,D,19820810,000000,10.2729,10.362,10.1426,10.2729,722168,0
+XRX.US,D,19820811,000000,10.3166,10.4493,10.187,10.2291,564611,0
+XRX.US,D,19820812,000000,10.3166,10.4041,10.187,10.187,571476,0
+XRX.US,D,19820813,000000,10.2729,10.362,10.1426,10.362,821802,0
+XRX.US,D,19820816,000000,10.3166,10.4916,10.1426,10.2291,582455,0
+XRX.US,D,19820817,000000,10.7981,11.345,10.2729,11.2576,941205,0
+XRX.US,D,19820818,000000,10.9954,11.5216,10.4041,10.536,1546995,0
+XRX.US,D,19820819,000000,10.6249,10.7552,10.4916,10.6686,854195,0
+XRX.US,D,19820820,000000,10.7552,10.9497,10.536,10.7981,828941,0
+XRX.US,D,19820823,000000,10.9954,11.2134,10.7552,11.1697,1355405,0
+XRX.US,D,19820824,000000,11.1267,11.3013,10.9079,10.9954,1495116,0
+XRX.US,D,19820825,000000,11.1697,11.4319,10.9079,11.2576,1506920,0
+XRX.US,D,19820826,000000,11.4755,11.6509,11.2576,11.4319,1530526,0
+XRX.US,D,19820827,000000,11.3865,11.5629,11.2134,11.4319,1388890,0
+XRX.US,D,19820830,000000,11.2134,11.4319,10.9497,11.4319,1443238,0
+XRX.US,D,19820831,000000,11.8686,12.0459,11.6509,11.9125,1460532,0
+XRX.US,D,19820901,000000,12.0872,12.1788,11.957,12.0872,1595580,0
+XRX.US,D,19820902,000000,12.0872,12.1788,11.957,12.1788,985947,0
+XRX.US,D,19820903,000000,12.4352,12.6804,12.1788,12.3509,1610949,0
+XRX.US,D,19820907,000000,12.3954,12.5475,12.2192,12.4828,1195380,0
+XRX.US,D,19820908,000000,12.5475,12.6804,12.3954,12.5475,993085,0
+XRX.US,D,19820909,000000,12.3509,12.5912,12.1317,12.1317,1209655,0
+XRX.US,D,19820910,000000,12.1788,12.2652,12.0459,12.1788,799299,0
+XRX.US,D,19820913,000000,12.2192,12.3065,12.0872,12.3065,1006809,0
+XRX.US,D,19820914,000000,12.4352,12.5912,12.3065,12.4828,1329878,0
+XRX.US,D,19820915,000000,12.4352,12.5475,12.3065,12.4828,955480,0
+XRX.US,D,19820916,000000,12.4828,12.5912,12.3509,12.3509,607161,0
+XRX.US,D,19820917,000000,12.3509,12.3954,12.2652,12.2652,407335,0
+XRX.US,D,19820920,000000,12.2652,12.3509,12.1788,12.2652,461960,0
+XRX.US,D,19820921,000000,11.2576,11.4755,10.9954,11.1697,3563905,0
+XRX.US,D,19820922,000000,11.5216,11.6938,11.345,11.5216,3037444,0
+XRX.US,D,19820923,000000,11.7392,11.9125,11.5629,11.8686,2636421,0
+XRX.US,D,19820924,000000,11.7812,11.8686,11.6509,11.8266,893447,0
+XRX.US,D,19820927,000000,11.7812,11.8686,11.6938,11.8266,531127,0
+XRX.US,D,19820928,000000,11.7812,11.8686,11.6509,11.6509,731500,0
+XRX.US,D,19820929,000000,11.6509,11.6938,11.5629,11.6072,447686,0
+XRX.US,D,19820930,000000,11.6509,11.7392,11.5216,11.5629,1220081,0
+XRX.US,D,19821001,000000,11.6938,11.8686,11.5216,11.8686,546225,0
+XRX.US,D,19821004,000000,11.7812,11.8686,11.6938,11.8266,445215,0
+XRX.US,D,19821005,000000,11.7812,11.8686,11.6938,11.7392,460586,0
+XRX.US,D,19821006,000000,11.7812,11.9125,11.6509,11.8266,883015,0
+XRX.US,D,19821007,000000,12.1788,12.3954,11.9125,12.3065,1595026,0
+XRX.US,D,19821008,000000,12.3954,12.5912,12.2192,12.5912,1234630,0
+XRX.US,D,19821011,000000,12.6804,12.7653,12.5475,12.6335,1377913,0
+XRX.US,D,19821012,000000,12.6335,12.721,12.3065,12.4828,1648828,0
+XRX.US,D,19821013,000000,12.5475,12.7653,12.3065,12.6804,2223600,0
+XRX.US,D,19821014,000000,12.8097,12.9401,12.6335,12.8097,3704717,0
+XRX.US,D,19821015,000000,12.9401,13.1157,12.721,12.9855,1061980,0
+XRX.US,D,19821018,000000,13.7722,13.8157,13.1157,13.7276,1538758,0
+XRX.US,D,19821019,000000,13.4654,13.4654,13.4654,13.4654,1300231,0
+XRX.US,D,19821020,000000,13.5949,13.857,13.2889,13.857,1061704,0
+XRX.US,D,19821021,000000,13.5096,13.7722,13.2474,13.5096,1321367,0
+XRX.US,D,19821022,000000,13.4224,13.5949,13.2474,13.3756,1003513,0
+XRX.US,D,19821025,000000,12.9855,13.2474,12.6804,12.7653,797378,0
+XRX.US,D,19821026,000000,12.9401,13.2889,12.5912,13.2038,1231335,0
+XRX.US,D,19821027,000000,13.3342,13.5949,13.0712,13.4654,1259335,0
+XRX.US,D,19821028,000000,13.4654,13.5949,13.3342,13.3756,728482,0
+XRX.US,D,19821029,000000,13.4224,13.5534,13.2474,13.3756,550063,0
+XRX.US,D,19821101,000000,13.4224,13.5096,13.2889,13.4224,526733,0
+XRX.US,D,19821102,000000,13.5096,13.6392,13.3756,13.3756,911562,0
+XRX.US,D,19821103,000000,13.5949,13.9912,13.2038,13.9451,1461357,0
+XRX.US,D,19821104,000000,13.7722,14.0332,13.4654,13.5534,1311484,0
+XRX.US,D,19821105,000000,13.6392,13.7722,13.4654,13.6392,607983,0
+XRX.US,D,19821108,000000,13.6392,13.7722,13.4654,13.6846,429842,0
+XRX.US,D,19821109,000000,13.9912,14.2751,13.7276,14.1638,1231066,0
+XRX.US,D,19821110,000000,14.3188,14.493,14.077,14.2301,1178369,0
+XRX.US,D,19821111,000000,13.9912,14.077,13.857,14.0332,422980,0
+XRX.US,D,19821112,000000,13.9451,14.1638,13.7276,13.8157,609082,0
+XRX.US,D,19821115,000000,13.5096,13.6392,13.3342,13.5534,426823,0
+XRX.US,D,19821116,000000,13.4224,13.6846,13.1157,13.5534,953009,0
+XRX.US,D,19821117,000000,13.6392,13.7276,13.5096,13.6846,363691,0
+XRX.US,D,19821118,000000,13.6846,13.7722,13.5949,13.6392,492971,0
+XRX.US,D,19821119,000000,13.5096,13.7276,13.2474,13.2474,588495,0
+XRX.US,D,19821122,000000,13.2889,13.4654,13.1157,13.2038,575322,0
+XRX.US,D,19821123,000000,13.2889,13.3756,13.1578,13.2474,517402,0
+XRX.US,D,19821124,000000,13.3342,13.4224,13.2038,13.3756,555005,0
+XRX.US,D,19821126,000000,13.4654,13.5534,13.3756,13.5096,291230,0
+XRX.US,D,19821129,000000,13.2889,13.3756,13.2038,13.2038,429020,0
+XRX.US,D,19821130,000000,13.5949,13.8157,13.3756,13.7276,1070489,0
+XRX.US,D,19821201,000000,13.7722,13.9912,13.5534,13.7722,1242863,0
+XRX.US,D,19821202,000000,13.7722,13.7722,13.7722,13.7722,528384,0
+XRX.US,D,19821203,000000,13.857,13.9912,13.6846,13.6846,503680,0
+XRX.US,D,19821206,000000,13.857,14.0332,13.6846,13.9912,1092723,0
+XRX.US,D,19821207,000000,13.9005,14.1215,13.6846,13.8157,629667,0
+XRX.US,D,19821208,000000,13.6392,13.857,13.3756,13.4654,634335,0
+XRX.US,D,19821209,000000,13.1578,13.2889,13.0284,13.1578,591788,0
+XRX.US,D,19821210,000000,13.0712,13.2038,12.9401,13.0712,680998,0
+XRX.US,D,19821213,000000,13.1578,13.2038,13.0712,13.2038,587944,0
+XRX.US,D,19821214,000000,13.1578,13.3756,12.8964,12.9855,845137,0
+XRX.US,D,19821215,000000,12.9401,13.0284,12.8097,12.8097,601397,0
+XRX.US,D,19821216,000000,12.8534,12.8964,12.7653,12.8534,842390,0
+XRX.US,D,19821217,000000,13.0284,13.2889,12.7653,13.2038,882746,0
+XRX.US,D,19821220,000000,13.1157,13.2038,13.0284,13.0712,466899,0
+XRX.US,D,19821221,000000,13.1578,13.2474,13.0712,13.2474,472664,0
+XRX.US,D,19821222,000000,13.5096,13.7276,13.2474,13.3756,1002418,0
+XRX.US,D,19821223,000000,13.4654,13.5096,13.3756,13.4224,579439,0
+XRX.US,D,19821227,000000,13.5096,13.5949,13.3756,13.5949,1018061,0
+XRX.US,D,19821228,000000,13.3756,13.5949,13.1157,13.2889,646959,0
+XRX.US,D,19821229,000000,13.3342,13.4224,13.2474,13.4224,381255,0
+XRX.US,D,19821230,000000,13.3756,13.4654,13.2889,13.2889,286562,0
+XRX.US,D,19821231,000000,13.2889,13.3756,13.2038,13.2474,268446,0
+XRX.US,D,19830103,000000,13.1578,13.3342,12.9855,13.0284,493247,0
+XRX.US,D,19830104,000000,13.1578,13.2889,12.9855,13.2889,642566,0
+XRX.US,D,19830105,000000,13.2889,13.4654,13.0712,13.2474,852274,0
+XRX.US,D,19830106,000000,13.4224,13.7276,13.1157,13.3756,747419,0
+XRX.US,D,19830107,000000,13.6392,13.7276,13.5096,13.5949,2200267,0
+XRX.US,D,19830110,000000,13.9451,14.3589,13.5534,14.077,2503301,0
+XRX.US,D,19830111,000000,14.3589,14.493,14.2301,14.2751,2679242,0
+XRX.US,D,19830112,000000,14.4062,14.6669,14.1215,14.4062,1536840,0
+XRX.US,D,19830113,000000,14.3589,14.493,14.1864,14.4476,752914,0
+XRX.US,D,19830114,000000,14.798,15.0617,14.493,14.8854,1192909,0
+XRX.US,D,19830117,000000,14.6225,15.0174,14.2301,14.3188,1929074,0
+XRX.US,D,19830118,000000,14.3188,14.6225,14.2301,14.4476,1114680,0
+XRX.US,D,19830119,000000,14.2751,14.493,14.0332,14.2301,816593,0
+XRX.US,D,19830120,000000,14.2301,14.3188,14.1215,14.2751,858588,0
+XRX.US,D,19830121,000000,14.2301,14.2751,14.1215,14.1864,1058139,0
+XRX.US,D,19830124,000000,13.8157,13.8157,13.6392,13.7722,1217063,0
+XRX.US,D,19830125,000000,13.7276,13.857,13.5949,13.857,1203617,0
+XRX.US,D,19830126,000000,13.7276,13.8157,13.5949,13.5949,1129777,0
+XRX.US,D,19830127,000000,13.2474,13.5534,12.8964,13.0712,1995778,0
+XRX.US,D,19830128,000000,12.8097,13.1578,12.3954,12.5475,2992429,0
+XRX.US,D,19830131,000000,12.8534,13.0712,12.5912,13.0712,1057315,0
+XRX.US,D,19830201,000000,12.9401,13.0712,12.8097,12.8097,1131973,0
+XRX.US,D,19830202,000000,12.8964,13.0284,12.721,12.8964,1135818,0
+XRX.US,D,19830203,000000,13.1157,13.2474,12.9401,13.1578,875331,0
+XRX.US,D,19830204,000000,13.2038,13.2889,13.0712,13.2889,1256868,0
+XRX.US,D,19830207,000000,13.3342,13.4224,13.2038,13.3342,1239022,0
+XRX.US,D,19830208,000000,13.3342,13.4224,13.2474,13.2889,841298,0
+XRX.US,D,19830209,000000,13.2889,13.3756,13.2038,13.2474,886857,0
+XRX.US,D,19830210,000000,13.4224,13.4654,13.3342,13.3756,673858,0
+XRX.US,D,19830211,000000,13.0712,13.0712,13.0284,13.0712,1190164,0
+XRX.US,D,19830214,000000,13.1157,13.2038,13.0284,13.1578,659863,0
+XRX.US,D,19830215,000000,13.2038,13.3342,13.0712,13.1578,1521745,0
+XRX.US,D,19830216,000000,13.1578,13.2474,13.0712,13.1157,559672,0
+XRX.US,D,19830217,000000,13.1578,13.2474,13.0712,13.1578,927757,0
+XRX.US,D,19830218,000000,13.3756,13.5534,13.1578,13.4654,1195653,0
+XRX.US,D,19830222,000000,13.4224,13.5096,13.2889,13.3756,1108921,0
+XRX.US,D,19830223,000000,13.4654,13.5949,13.3342,13.5534,653550,0
+XRX.US,D,19830224,000000,13.7722,13.9005,13.5949,13.857,1512136,0
+XRX.US,D,19830225,000000,13.9005,13.9451,13.8157,13.8157,1763562,0
+XRX.US,D,19830228,000000,13.6392,13.7722,13.5096,13.6392,1480294,0
+XRX.US,D,19830301,000000,13.6846,13.7722,13.5949,13.7276,580258,0
+XRX.US,D,19830302,000000,13.857,14.0332,13.6846,14.0332,1396849,0
+XRX.US,D,19830303,000000,14.4062,14.5811,14.1864,14.3589,1916721,0
+XRX.US,D,19830304,000000,14.5358,14.6669,14.3589,14.5811,1200597,0
+XRX.US,D,19830307,000000,14.5811,14.7116,14.4476,14.6225,852274,0
+XRX.US,D,19830308,000000,14.3188,14.5811,14.0332,14.1215,651353,0
+XRX.US,D,19830309,000000,14.2301,14.3589,14.0332,14.3589,573947,0
+XRX.US,D,19830310,000000,14.2301,14.4476,13.9451,13.9912,1021908,0
+XRX.US,D,19830311,000000,14.1864,14.3589,13.9912,14.3589,983478,0
+XRX.US,D,19830314,000000,14.2751,14.4062,14.1215,14.1864,1514052,0
+XRX.US,D,19830315,000000,14.1864,14.1864,13.9005,13.9912,671936,0
+XRX.US,D,19830316,000000,14.0332,14.1215,13.9451,13.9451,644491,0
+XRX.US,D,19830317,000000,13.9005,13.9912,13.7722,13.9005,642840,0
+XRX.US,D,19830318,000000,13.9912,14.077,13.857,14.077,496820,0
+XRX.US,D,19830321,000000,14.1215,14.3188,13.9451,14.2301,625273,0
+XRX.US,D,19830322,000000,14.3188,14.3188,14.1864,14.1864,639548,0
+XRX.US,D,19830323,000000,14.1864,14.5358,14.1215,14.4062,696644,0
+XRX.US,D,19830324,000000,14.6225,14.798,14.5358,14.7558,1149817,0
+XRX.US,D,19830325,000000,14.7558,14.9743,14.7116,14.8854,1262082,0
+XRX.US,D,19830328,000000,14.8854,14.8854,14.493,14.5358,430669,0
+XRX.US,D,19830329,000000,14.5811,14.8449,14.5811,14.7558,604416,0
+XRX.US,D,19830330,000000,14.8854,15.0174,14.798,15.0174,684564,0
+XRX.US,D,19830331,000000,15.1475,15.2343,14.5811,14.6225,1267568,0
+XRX.US,D,19830404,000000,14.5811,14.6669,14.4476,14.6225,349418,0
+XRX.US,D,19830405,000000,14.7116,14.8449,14.5358,14.5811,526461,0
+XRX.US,D,19830406,000000,14.493,14.5358,14.077,14.3188,935718,0
+XRX.US,D,19830407,000000,14.3589,14.493,14.1864,14.2751,578064,0
+XRX.US,D,19830408,000000,14.493,14.6225,14.3589,14.5358,466621,0
+XRX.US,D,19830411,000000,14.7116,14.798,14.5811,14.798,486111,0
+XRX.US,D,19830412,000000,14.798,14.798,14.5358,14.6669,820436,0
+XRX.US,D,19830413,000000,14.7116,14.798,14.493,14.5358,837999,0
+XRX.US,D,19830414,000000,14.5358,14.7116,14.5358,14.7116,589320,0
+XRX.US,D,19830415,000000,14.6669,14.6669,14.3589,14.493,815767,0
+XRX.US,D,19830418,000000,14.493,15.0617,14.493,15.0174,840743,0
+XRX.US,D,19830419,000000,14.5358,15.0617,14.493,15.0174,840743,0
+XRX.US,D,19830420,000000,15.0617,15.4113,15.0174,15.281,1526407,0
+XRX.US,D,19830421,000000,15.3661,15.871,15.281,15.6752,1638668,0
+XRX.US,D,19830422,000000,15.7617,16.1331,15.7164,15.956,1491547,0
+XRX.US,D,19830425,000000,15.956,16.0872,15.5854,15.5854,645038,0
+XRX.US,D,19830426,000000,15.8242,16.0442,15.5854,16.0442,788594,0
+XRX.US,D,19830427,000000,16.2181,16.3939,16.0005,16.2181,1612866,0
+XRX.US,D,19830428,000000,16.6138,16.9182,16.2643,16.8738,1660630,0
+XRX.US,D,19830429,000000,16.9182,17.0079,16.7878,16.9182,1193181,0
+XRX.US,D,19830502,000000,16.6577,16.8332,16.4375,16.6138,1032891,0
+XRX.US,D,19830503,000000,16.3508,16.5702,16.2181,16.5702,851449,0
+XRX.US,D,19830504,000000,16.6577,16.7878,16.4821,16.7442,646408,0
+XRX.US,D,19830505,000000,16.6577,16.7442,16.5702,16.6577,949989,0
+XRX.US,D,19830506,000000,16.5702,17.0484,16.4375,16.7878,1285412,0
+XRX.US,D,19830509,000000,16.6577,16.7878,16.5272,16.6577,785302,0
+XRX.US,D,19830510,000000,16.5702,16.6138,16.4375,16.4821,775694,0
+XRX.US,D,19830511,000000,16.4375,16.4375,15.956,16.1331,1175890,0
+XRX.US,D,19830512,000000,16.1331,16.2181,15.6752,16.1331,643940,0
+XRX.US,D,19830513,000000,16.0442,16.2643,16.0442,16.2181,247584,0
+XRX.US,D,19830516,000000,15.7617,16.0872,15.7617,16.0442,733698,0
+XRX.US,D,19830517,000000,16.1331,16.2643,16.0005,16.1331,408982,0
+XRX.US,D,19830518,000000,16.2181,16.4375,16.1331,16.176,410628,0
+XRX.US,D,19830519,000000,16.2643,16.2643,15.871,15.956,929403,0
+XRX.US,D,19830520,000000,15.871,16.0442,15.8242,16.0005,579711,0
+XRX.US,D,19830523,000000,15.8242,16.5272,15.8242,16.4375,401842,0
+XRX.US,D,19830524,000000,16.4821,16.5702,16.3078,16.5272,586847,0
+XRX.US,D,19830525,000000,16.5702,16.9595,16.4821,16.8738,1006533,0
+XRX.US,D,19830526,000000,16.9182,16.9182,16.6138,16.8738,1402066,0
+XRX.US,D,19830527,000000,16.6577,16.7442,16.3939,16.3939,5247866,0
+XRX.US,D,19830531,000000,16.3508,16.4821,16.2643,16.4375,564066,0
+XRX.US,D,19830601,000000,16.3078,16.7442,16.3078,16.7442,761973,0
+XRX.US,D,19830602,000000,16.7878,16.9182,16.5272,16.8738,584102,0
+XRX.US,D,19830603,000000,16.7878,16.9595,16.5702,16.7878,298912,0
+XRX.US,D,19830606,000000,16.6995,16.7878,16.5702,16.6995,464153,0
+XRX.US,D,19830607,000000,16.4821,16.4821,16.176,16.3078,852274,0
+XRX.US,D,19830608,000000,16.176,16.3939,16.1331,16.2643,960692,0
+XRX.US,D,19830609,000000,16.176,16.4821,16.176,16.3939,600300,0
+XRX.US,D,19830610,000000,16.4821,16.6577,16.4375,16.6577,791617,0
+XRX.US,D,19830613,000000,16.6138,16.7442,16.5272,16.6577,815767,0
+XRX.US,D,19830614,000000,16.7442,16.7442,16.3508,16.4821,1271136,0
+XRX.US,D,19830615,000000,16.4375,16.4375,16.3078,16.3939,411727,0
+XRX.US,D,19830616,000000,16.4821,16.8332,16.4375,16.6577,1514052,0
+XRX.US,D,19830617,000000,16.6577,17.1812,16.6577,17.0079,1305721,0
+XRX.US,D,19830620,000000,16.9595,17.3582,16.8738,17.2694,543753,0
+XRX.US,D,19830621,000000,17.2694,17.6392,17.2248,17.5947,1585698,0
+XRX.US,D,19830622,000000,17.5947,17.7264,17.3997,17.4659,1270314,0
+XRX.US,D,19830623,000000,17.2694,17.5541,17.2248,17.3112,803412,0
+XRX.US,D,19830624,000000,17.3582,17.3997,17.0484,17.1812,417764,0
+XRX.US,D,19830627,000000,17.1812,17.1812,16.8332,16.9595,1083389,0
+XRX.US,D,19830628,000000,16.9182,17.0079,16.5272,16.6577,660958,0
+XRX.US,D,19830629,000000,16.6577,16.6995,16.3078,16.6138,764166,0
+XRX.US,D,19830630,000000,16.6138,16.7878,16.4821,16.7442,1426769,0
+XRX.US,D,19830701,000000,16.7878,16.9182,16.6577,16.8738,328009,0
+XRX.US,D,19830705,000000,16.5272,16.6577,16.5272,16.6577,868742,0
+XRX.US,D,19830706,000000,16.6995,16.8332,16.5272,16.6995,1113311,0
+XRX.US,D,19830707,000000,16.5702,16.7442,16.5272,16.5702,535244,0
+XRX.US,D,19830708,000000,16.5272,16.6995,16.4821,16.5702,770478,0
+XRX.US,D,19830711,000000,16.5702,16.5702,16.2181,16.4375,649707,0
+XRX.US,D,19830712,000000,16.3078,16.3508,16.0442,16.0872,631588,0
+XRX.US,D,19830713,000000,16.0005,16.3078,15.956,16.2181,501759,0
+XRX.US,D,19830714,000000,16.2181,16.4375,16.0442,16.1331,828119,0
+XRX.US,D,19830715,000000,16.1331,16.1331,15.9123,15.9123,412552,0
+XRX.US,D,19830718,000000,16.0872,16.3508,15.956,16.3078,590965,0
+XRX.US,D,19830719,000000,16.2643,16.3939,16.2181,16.2643,293423,0
+XRX.US,D,19830720,000000,16.4821,16.6995,16.3939,16.6995,585474,0
+XRX.US,D,19830721,000000,16.6138,16.8332,16.4821,16.8332,525088,0
+XRX.US,D,19830722,000000,16.6995,16.8332,16.5702,16.5702,286562,0
+XRX.US,D,19830725,000000,16.4375,16.6577,16.3939,16.5272,338438,0
+XRX.US,D,19830726,000000,16.6138,16.6138,16.3508,16.5272,268169,0
+XRX.US,D,19830727,000000,16.5702,16.5702,16.176,16.2643,260757,0
+XRX.US,D,19830728,000000,16.1331,16.3078,15.956,16.176,603043,0
+XRX.US,D,19830729,000000,15.956,16.2181,15.956,16.176,291503,0
+XRX.US,D,19830801,000000,16.1331,16.2181,15.956,16.0005,895094,0
+XRX.US,D,19830802,000000,16.0442,16.2181,16.0442,16.0442,393884,0
+XRX.US,D,19830803,000000,16.0005,16.3078,16.0005,16.2643,515480,0
+XRX.US,D,19830804,000000,16.2181,16.3939,16.0442,16.3939,539637,0
+XRX.US,D,19830805,000000,16.3078,16.3508,16.0442,16.1331,879723,0
+XRX.US,D,19830808,000000,16.0005,16.0872,15.6298,15.7617,666174,0
+XRX.US,D,19830809,000000,15.7164,15.871,15.5854,15.871,901681,0
+XRX.US,D,19830810,000000,15.7617,15.9123,15.5433,15.7617,415022,0
+XRX.US,D,19830811,000000,15.7617,16.0005,15.7617,15.956,547594,0
+XRX.US,D,19830812,000000,15.9123,16.176,15.871,16.1331,810277,0
+XRX.US,D,19830815,000000,16.3078,16.3078,16.0872,16.176,257193,0
+XRX.US,D,19830816,000000,16.176,16.2181,16.0872,16.176,490779,0
+XRX.US,D,19830817,000000,16.2181,16.3939,16.176,16.3939,345848,0
+XRX.US,D,19830818,000000,16.3078,16.4375,16.1331,16.176,533598,0
+XRX.US,D,19830819,000000,15.956,16.2181,15.956,16.2181,307422,0
+XRX.US,D,19830822,000000,16.2181,16.3508,16.176,16.3078,323894,0
+XRX.US,D,19830823,000000,16.2181,16.2643,16.1331,16.176,391962,0
+XRX.US,D,19830824,000000,16.0872,16.176,16.0872,16.1331,310166,0
+XRX.US,D,19830825,000000,16.1331,16.1331,15.956,16.0442,338986,0
+XRX.US,D,19830826,000000,16.0442,16.2643,16.0442,16.2643,2357548,0
+XRX.US,D,19830829,000000,15.7844,15.9123,15.7844,15.9123,1602714,0
+XRX.US,D,19830830,000000,15.871,15.9123,15.6298,15.7844,237154,0
+XRX.US,D,19830831,000000,15.6298,15.871,15.5854,15.871,457294,0
+XRX.US,D,19830901,000000,15.871,16.0442,15.7164,16.0005,418589,0
+XRX.US,D,19830902,000000,15.9123,16.0442,15.8242,15.8242,336794,0
+XRX.US,D,19830906,000000,15.956,16.0005,15.7844,16.0005,412000,0
+XRX.US,D,19830907,000000,16.0005,16.0872,15.9123,15.956,337891,0
+XRX.US,D,19830908,000000,15.956,15.956,15.8242,15.9123,178687,0
+XRX.US,D,19830909,000000,16.0005,16.0872,15.956,15.956,586027,0
+XRX.US,D,19830912,000000,16.1331,16.2181,15.9123,15.956,706797,0
+XRX.US,D,19830913,000000,15.871,15.9123,15.6298,15.6752,488853,0
+XRX.US,D,19830914,000000,15.5854,15.6298,15.4113,15.5854,617862,0
+XRX.US,D,19830915,000000,15.5854,15.5854,15.193,15.2343,450156,0
+XRX.US,D,19830916,000000,15.2343,15.4973,15.1475,15.281,588772,0
+XRX.US,D,19830919,000000,15.3661,15.5433,15.281,15.4534,480621,0
+XRX.US,D,19830920,000000,15.4113,15.8242,15.4113,15.7844,825648,0
+XRX.US,D,19830921,000000,15.8242,15.8242,15.5854,15.5854,1016417,0
+XRX.US,D,19830922,000000,15.5854,15.5854,15.4113,15.5854,615941,0
+XRX.US,D,19830923,000000,15.6752,15.7164,15.4534,15.4973,1059783,0
+XRX.US,D,19830926,000000,15.4973,15.5854,15.2343,15.4534,390318,0
+XRX.US,D,19830927,000000,15.3661,15.3661,15.1475,15.2343,542378,0
+XRX.US,D,19830928,000000,15.1475,15.2343,15.0617,15.2343,453996,0
+XRX.US,D,19830929,000000,15.1475,15.3225,15.1064,15.1475,436702,0
+XRX.US,D,19830930,000000,15.1064,15.1064,14.8854,15.0174,458935,0
+XRX.US,D,19831003,000000,14.9743,15.4113,14.9743,15.4113,576966,0
+XRX.US,D,19831004,000000,15.4113,15.5854,15.281,15.3225,509443,0
+XRX.US,D,19831005,000000,15.4113,16.0442,15.3661,16.0005,498185,0
+XRX.US,D,19831006,000000,16.0005,16.176,15.871,16.176,928582,0
+XRX.US,D,19831007,000000,16.0872,16.5272,16.0872,16.4821,1096565,0
+XRX.US,D,19831010,000000,16.4821,17.0079,16.3939,17.0079,809729,0
+XRX.US,D,19831011,000000,17.0079,17.3112,16.8738,16.9182,1032059,0
+XRX.US,D,19831012,000000,16.8332,17.2248,16.6995,17.0484,1627968,0
+XRX.US,D,19831013,000000,17.0079,17.1375,16.6577,17.0484,1239022,0
+XRX.US,D,19831014,000000,16.9182,17.0484,16.8332,16.9595,668917,0
+XRX.US,D,19831017,000000,17.0079,17.2248,16.9595,17.0936,467722,0
+XRX.US,D,19831018,000000,17.0484,17.3112,17.0079,17.0484,1015314,0
+XRX.US,D,19831019,000000,17.0079,17.0484,16.6577,16.9182,631040,0
+XRX.US,D,19831020,000000,16.8332,16.9182,16.3508,16.4375,707347,0
+XRX.US,D,19831021,000000,16.3508,16.4375,16.0872,16.4375,584378,0
+XRX.US,D,19831024,000000,16.176,16.6138,16.0442,16.5702,750168,0
+XRX.US,D,19831025,000000,16.5272,16.6138,16.3939,16.4821,514659,0
+XRX.US,D,19831026,000000,16.4375,16.4375,16.176,16.2643,299191,0
+XRX.US,D,19831027,000000,16.3078,16.3939,16.176,16.2643,561597,0
+XRX.US,D,19831028,000000,16.176,16.3508,16.1331,16.176,422160,0
+XRX.US,D,19831031,000000,16.2181,16.2181,15.956,16.2181,374947,0
+XRX.US,D,19831101,000000,16.2181,16.2643,16.0005,16.2181,501479,0
+XRX.US,D,19831102,000000,16.2643,16.5272,16.0872,16.4375,886036,0
+XRX.US,D,19831103,000000,16.4821,16.7442,16.3939,16.6577,474585,0
+XRX.US,D,19831104,000000,16.5702,16.6138,16.4821,16.4821,469639,0
+XRX.US,D,19831107,000000,16.5272,16.5272,16.3508,16.3939,414198,0
+XRX.US,D,19831108,000000,16.3508,16.4821,16.3078,16.3508,441641,0
+XRX.US,D,19831109,000000,16.3508,16.4821,16.2643,16.4821,611829,0
+XRX.US,D,19831110,000000,16.4821,16.5272,16.3508,16.3508,467449,0
+XRX.US,D,19831111,000000,16.4821,16.5702,16.3939,16.5702,737811,0
+XRX.US,D,19831114,000000,16.5702,16.6138,16.4375,16.5272,424625,0
+XRX.US,D,19831115,000000,16.4375,16.4821,16.3078,16.3939,467997,0
+XRX.US,D,19831116,000000,16.4375,16.5272,16.3078,16.4821,604965,0
+XRX.US,D,19831117,000000,16.4375,16.6577,16.4375,16.6577,412000,0
+XRX.US,D,19831118,000000,16.6577,16.6995,16.5702,16.6138,342831,0
+XRX.US,D,19831121,000000,16.6138,16.6995,16.5702,16.6995,451250,0
+XRX.US,D,19831122,000000,16.6995,16.9595,16.6577,16.8738,3003135,0
+XRX.US,D,19831123,000000,16.9595,17.1812,16.9182,17.1812,959872,0
+XRX.US,D,19831125,000000,17.1375,17.3997,17.0936,17.3582,1222553,0
+XRX.US,D,19831128,000000,17.1375,17.1375,16.8738,16.9595,1914253,0
+XRX.US,D,19831129,000000,16.9595,17.1812,16.8738,17.1812,561319,0
+XRX.US,D,19831130,000000,17.2694,17.3582,17.0484,17.1812,774868,0
+XRX.US,D,19831201,000000,17.0936,17.2694,17.0484,17.2694,331579,0
+XRX.US,D,19831202,000000,17.1812,17.2694,17.0079,17.0936,352714,0
+XRX.US,D,19831205,000000,17.0484,17.0936,16.9182,17.0079,269547,0
+XRX.US,D,19831206,000000,16.9595,17.0936,16.9595,17.0079,280249,0
+XRX.US,D,19831207,000000,17.0079,17.4659,16.9595,17.3582,653550,0
+XRX.US,D,19831208,000000,17.3112,17.5541,17.2694,17.4659,1156128,0
+XRX.US,D,19831209,000000,17.4659,17.4659,17.2248,17.4231,587944,0
+XRX.US,D,19831212,000000,17.3582,17.7264,17.2694,17.6852,1052646,0
+XRX.US,D,19831213,000000,17.6392,17.9897,17.6392,17.8131,3530147,0
+XRX.US,D,19831214,000000,17.8591,17.9022,17.6392,17.7264,1341680,0
+XRX.US,D,19831215,000000,17.7264,18.1213,17.7264,18.077,1195102,0
+XRX.US,D,19831216,000000,18.077,18.3392,18.0333,18.3392,1123187,0
+XRX.US,D,19831219,000000,18.2509,18.4709,18.2088,18.3392,2103376,0
+XRX.US,D,19831220,000000,18.2509,18.2509,17.9022,17.9897,965636,0
+XRX.US,D,19831221,000000,18.077,18.2088,17.7727,17.8131,1486333,0
+XRX.US,D,19831222,000000,17.8131,17.9022,17.4231,17.4659,1094916,0
+XRX.US,D,19831223,000000,17.4659,17.5947,17.4231,17.4659,477333,0
+XRX.US,D,19831227,000000,17.5097,17.5097,17.2248,17.4659,952187,0
+XRX.US,D,19831228,000000,17.4659,17.8131,17.3582,17.8131,919522,0
+XRX.US,D,19831229,000000,17.7264,17.8591,17.5097,17.5541,498464,0
+XRX.US,D,19831230,000000,17.6392,17.6392,17.5097,17.5541,279971,0
+XRX.US,D,19840103,000000,17.5541,17.6852,17.4231,17.4659,421880,0
+XRX.US,D,19840104,000000,17.4231,17.9467,17.4231,17.9467,1226947,0
+XRX.US,D,19840105,000000,17.9467,18.1213,17.8591,18.077,1052646,0
+XRX.US,D,19840106,000000,18.077,18.1213,17.9022,17.9467,771301,0
+XRX.US,D,19840109,000000,17.8591,18.077,17.8131,17.9897,354361,0
+XRX.US,D,19840110,000000,18.0333,18.077,17.7264,17.7727,514659,0
+XRX.US,D,19840111,000000,17.7264,17.8591,17.6852,17.7727,394984,0
+XRX.US,D,19840112,000000,17.7264,17.9022,17.7264,17.7727,763891,0
+XRX.US,D,19840113,000000,17.8131,17.9022,17.6392,17.6852,541831,0
+XRX.US,D,19840116,000000,17.5947,17.8131,17.5947,17.7727,392512,0
+XRX.US,D,19840117,000000,17.8131,17.8131,17.7264,17.7264,376590,0
+XRX.US,D,19840118,000000,17.7264,17.7727,17.5947,17.6392,509169,0
+XRX.US,D,19840119,000000,17.5947,17.6392,17.5097,17.5541,468821,0
+XRX.US,D,19840120,000000,17.5097,17.5541,17.4231,17.5097,262956,0
+XRX.US,D,19840123,000000,17.4231,17.4231,17.1375,17.1375,608256,0
+XRX.US,D,19840124,000000,17.1375,17.4231,17.0936,17.2694,461960,0
+XRX.US,D,19840125,000000,17.2248,17.4659,17.1812,17.2248,908539,0
+XRX.US,D,19840126,000000,17.3582,17.5947,17.3112,17.4659,1020529,0
+XRX.US,D,19840127,000000,17.5541,17.6392,17.5097,17.5541,1449003,0
+XRX.US,D,19840130,000000,17.5541,17.5947,17.1812,17.3582,765258,0
+XRX.US,D,19840131,000000,17.1375,17.1812,15.4534,15.5854,3454934,0
+XRX.US,D,19840201,000000,15.5433,15.5433,14.8449,14.9743,2764058,0
+XRX.US,D,19840202,000000,14.9743,15.0174,14.7116,14.798,2510162,0
+XRX.US,D,19840203,000000,14.8854,14.9743,14.798,14.8449,1880490,0
+XRX.US,D,19840206,000000,14.8854,14.9743,14.5358,14.7558,1100683,0
+XRX.US,D,19840207,000000,14.8854,15.1064,14.6669,15.0174,1042768,0
+XRX.US,D,19840208,000000,15.0617,15.193,14.5358,14.5358,1261256,0
+XRX.US,D,19840209,000000,14.493,14.7558,14.4476,14.5811,1154206,0
+XRX.US,D,19840210,000000,14.5811,14.798,14.5811,14.6225,1100407,0
+XRX.US,D,19840213,000000,14.6669,14.9293,14.6669,14.9293,461684,0
+XRX.US,D,19840214,000000,15.0174,15.0174,14.798,14.798,476782,0
+XRX.US,D,19840215,000000,14.8854,15.0617,14.8449,14.9293,788044,0
+XRX.US,D,19840216,000000,14.9293,15.193,14.9293,15.193,813846,0
+XRX.US,D,19840217,000000,15.1064,15.3661,15.0174,15.1064,1806107,0
+XRX.US,D,19840221,000000,15.1064,15.1064,14.8854,15.0174,601669,0
+XRX.US,D,19840222,000000,15.0617,15.1064,14.8449,14.8449,388124,0
+XRX.US,D,19840223,000000,14.8854,14.9293,14.6669,14.798,527560,0
+XRX.US,D,19840224,000000,15.0174,15.4113,14.9293,15.3661,791884,0
+XRX.US,D,19840227,000000,15.1064,15.193,15.0174,15.0617,1317802,0
+XRX.US,D,19840228,000000,14.8854,15.0617,14.5811,14.7116,1017786,0
+XRX.US,D,19840229,000000,14.6225,14.8449,14.4476,14.5811,890428,0
+XRX.US,D,19840301,000000,14.3589,14.4062,13.8157,14.2301,1999344,0
+XRX.US,D,19840302,000000,14.5358,14.6225,14.4476,14.5358,967283,0
+XRX.US,D,19840305,000000,14.4476,14.493,14.2751,14.3589,862980,0
+XRX.US,D,19840306,000000,14.2751,14.3188,14.0998,14.0998,852824,0
+XRX.US,D,19840307,000000,14.0998,14.2301,14.0332,14.0998,781183,0
+XRX.US,D,19840308,000000,14.0332,14.1864,14.0332,14.0998,704053,0
+XRX.US,D,19840309,000000,13.9912,14.1435,13.9912,14.0998,421332,0
+XRX.US,D,19840312,000000,14.0998,14.2301,14.0998,14.1435,567633,0
+XRX.US,D,19840313,000000,14.1864,14.4476,14.1864,14.2751,886857,0
+XRX.US,D,19840314,000000,14.2751,14.4476,14.2301,14.3589,274483,0
+XRX.US,D,19840315,000000,14.3589,14.5811,14.2751,14.4476,675505,0
+XRX.US,D,19840316,000000,14.6225,14.7116,14.493,14.5358,842390,0
+XRX.US,D,19840319,000000,14.4062,14.5358,14.3589,14.4476,229744,0
+XRX.US,D,19840320,000000,14.493,14.6669,14.4476,14.5811,447686,0
+XRX.US,D,19840321,000000,14.6225,14.6669,14.5358,14.5811,831963,0
+XRX.US,D,19840322,000000,14.6225,14.6225,14.4476,14.5358,339261,0
+XRX.US,D,19840323,000000,14.4476,14.5811,14.4476,14.5811,265702,0
+XRX.US,D,19840326,000000,14.493,14.798,14.493,14.7116,699383,0
+XRX.US,D,19840327,000000,14.798,14.9743,14.798,14.9743,579985,0
+XRX.US,D,19840328,000000,15.0174,15.0617,14.6225,14.9743,917601,0
+XRX.US,D,19840329,000000,15.0617,15.0617,14.7558,14.8854,447134,0
+XRX.US,D,19840330,000000,14.7558,14.8854,14.5358,14.6225,305227,0
+XRX.US,D,19840402,000000,14.7116,14.7558,14.1864,14.1864,683745,0
+XRX.US,D,19840403,000000,14.1864,14.3188,14.0332,14.2751,441097,0
+XRX.US,D,19840404,000000,14.2751,14.3188,14.1435,14.3188,415022,0
+XRX.US,D,19840405,000000,14.2301,14.3589,13.857,13.9912,765538,0
+XRX.US,D,19840406,000000,13.9005,14.0998,13.8157,14.0998,534695,0
+XRX.US,D,19840409,000000,14.0998,14.2301,14.0332,14.1435,614297,0
+XRX.US,D,19840410,000000,14.1435,14.2301,14.1435,14.1864,338167,0
+XRX.US,D,19840411,000000,14.1435,14.1864,13.9912,13.9912,1393557,0
+XRX.US,D,19840412,000000,14.0998,14.4476,13.9451,14.3589,591788,0
+XRX.US,D,19840413,000000,14.2751,14.3589,14.0998,14.2751,502583,0
+XRX.US,D,19840416,000000,14.1864,14.2751,14.1435,14.2751,399097,0
+XRX.US,D,19840417,000000,14.2751,14.3589,14.1864,14.2751,345302,0
+XRX.US,D,19840418,000000,14.2751,14.2751,14.0998,14.0998,268446,0
+XRX.US,D,19840419,000000,14.1864,14.2301,14.0998,14.2301,420509,0
+XRX.US,D,19840423,000000,14.2301,14.2301,13.9005,13.9451,483095,0
+XRX.US,D,19840424,000000,13.9451,13.9912,13.5534,13.9451,629667,0
+XRX.US,D,19840425,000000,13.9005,13.9451,13.7722,13.857,434786,0
+XRX.US,D,19840426,000000,13.9005,14.3589,13.9005,14.3188,819884,0
+XRX.US,D,19840427,000000,14.3188,14.493,14.2301,14.4476,791884,0
+XRX.US,D,19840430,000000,14.4476,14.5358,14.2751,14.3589,392512,0
+XRX.US,D,19840501,000000,14.4062,14.5811,14.2751,14.5811,818518,0
+XRX.US,D,19840502,000000,14.5811,14.5811,14.4476,14.5358,258017,0
+XRX.US,D,19840503,000000,14.5358,14.5811,14.4062,14.5358,415566,0
+XRX.US,D,19840504,000000,14.4062,14.5358,14.2751,14.3188,337891,0
+XRX.US,D,19840507,000000,14.3188,14.3589,14.1435,14.2751,651353,0
+XRX.US,D,19840508,000000,14.1864,14.3188,14.0998,14.1864,794633,0
+XRX.US,D,19840509,000000,14.3188,14.3589,14.1435,14.2751,983478,0
+XRX.US,D,19840510,000000,14.2301,14.3188,14.1435,14.2751,768287,0
+XRX.US,D,19840511,000000,14.2301,14.2301,14.0998,14.1864,821252,0
+XRX.US,D,19840514,000000,14.1864,14.1864,14.0332,14.1435,202567,0
+XRX.US,D,19840515,000000,14.1864,14.3188,14.1435,14.2751,853923,0
+XRX.US,D,19840516,000000,14.1864,14.3188,14.0998,14.0998,531127,0
+XRX.US,D,19840517,000000,13.9912,14.1435,13.2474,13.4224,1231335,0
+XRX.US,D,19840518,000000,13.4224,13.5534,13.2889,13.5534,815220,0
+XRX.US,D,19840521,000000,13.4654,13.5534,13.4224,13.5096,354361,0
+XRX.US,D,19840522,000000,13.4224,13.5534,13.2889,13.5096,749340,0
+XRX.US,D,19840523,000000,13.5534,13.5534,13.3756,13.4654,446310,0
+XRX.US,D,19840524,000000,13.4654,13.4654,13.1157,13.2889,744951,0
+XRX.US,D,19840525,000000,13.0712,13.2474,12.9401,13.1157,768832,0
+XRX.US,D,19840529,000000,13.1578,13.1578,12.9855,13.0284,446310,0
+XRX.US,D,19840530,000000,13.0284,13.2889,12.8534,13.1578,749891,0
+XRX.US,D,19840531,000000,13.1578,13.2038,13.0284,13.2038,264330,0
+XRX.US,D,19840601,000000,13.2889,13.5534,13.2889,13.5096,582182,0
+XRX.US,D,19840604,000000,13.5096,13.6846,13.4654,13.4654,551440,0
+XRX.US,D,19840605,000000,13.4654,13.5096,13.2889,13.3756,364244,0
+XRX.US,D,19840606,000000,13.2889,13.4224,13.2038,13.4224,307422,0
+XRX.US,D,19840607,000000,13.2889,13.3756,13.2038,13.2474,363691,0
+XRX.US,D,19840608,000000,13.2038,13.2889,13.0284,13.1157,661234,0
+XRX.US,D,19840611,000000,12.9855,13.1157,12.7653,13.0284,484738,0
+XRX.US,D,19840612,000000,12.9401,13.0284,12.8964,12.9855,336794,0
+XRX.US,D,19840613,000000,13.0712,13.1157,12.8534,12.9401,434511,0
+XRX.US,D,19840614,000000,12.9855,12.9855,12.7653,12.7653,532773,0
+XRX.US,D,19840615,000000,12.8097,12.9855,12.8097,12.8534,425999,0
+XRX.US,D,19840618,000000,12.8964,13.0712,12.8534,13.0712,506149,0
+XRX.US,D,19840619,000000,13.1157,13.3342,13.1157,13.3342,988146,0
+XRX.US,D,19840620,000000,13.1578,14.1435,13.1578,14.0998,1564837,0
+XRX.US,D,19840621,000000,13.8157,13.9005,13.5534,13.6392,593435,0
+XRX.US,D,19840622,000000,13.6392,13.6392,13.2889,13.3756,638450,0
+XRX.US,D,19840625,000000,13.4654,13.5949,13.4224,13.5096,562693,0
+XRX.US,D,19840626,000000,13.5096,13.7276,13.4654,13.6392,495994,0
+XRX.US,D,19840627,000000,13.6392,13.7276,13.6392,13.6846,665349,0
+XRX.US,D,19840628,000000,13.6846,13.7722,13.5949,13.7722,404312,0
+XRX.US,D,19840629,000000,13.7722,13.8157,13.5534,13.5949,630216,0
+XRX.US,D,19840702,000000,13.5096,13.5949,13.3756,13.5534,882467,0
+XRX.US,D,19840703,000000,13.5534,13.8157,13.5096,13.7722,600300,0
+XRX.US,D,19840705,000000,13.7722,13.7722,13.6392,13.7722,280796,0
+XRX.US,D,19840706,000000,13.6846,13.7276,13.5949,13.7276,229466,0
+XRX.US,D,19840709,000000,13.7276,13.857,13.5534,13.857,316753,0
+XRX.US,D,19840710,000000,13.857,13.857,13.6392,13.8157,168257,0
+XRX.US,D,19840711,000000,13.7276,13.7722,13.5534,13.5949,434786,0
+XRX.US,D,19840712,000000,13.4654,13.5534,13.1578,13.2038,520973,0
+XRX.US,D,19840713,000000,13.2889,13.3342,12.9401,13.0284,368086,0
+XRX.US,D,19840716,000000,13.0284,13.2038,12.8964,13.2038,250880,0
+XRX.US,D,19840717,000000,13.1157,13.2889,13.1157,13.2474,870388,0
+XRX.US,D,19840718,000000,13.2474,13.2474,12.9401,13.0284,219311,0
+XRX.US,D,19840719,000000,12.9855,13.0284,12.6804,12.6804,399097,0
+XRX.US,D,19840720,000000,12.6804,12.721,12.0007,12.0872,1333992,0
+XRX.US,D,19840723,000000,12.0459,12.2192,11.9125,12.2192,517131,0
+XRX.US,D,19840724,000000,12.3065,12.3509,12.2192,12.2652,400749,0
+XRX.US,D,19840725,000000,12.2192,12.5912,12.1788,12.5912,803412,0
+XRX.US,D,19840726,000000,12.5023,12.721,12.4608,12.6804,458113,0
+XRX.US,D,19840727,000000,12.721,12.721,12.5023,12.5023,553635,0
+XRX.US,D,19840730,000000,12.5912,12.721,12.5475,12.5912,485291,0
+XRX.US,D,19840731,000000,12.2192,12.2192,11.7812,11.957,1945271,0
+XRX.US,D,19840801,000000,12.0459,12.5023,11.957,12.5023,1792930,0
+XRX.US,D,19840802,000000,12.5023,12.7653,12.4608,12.721,2455267,0
+XRX.US,D,19840803,000000,12.8534,13.4224,12.8097,13.2038,1713881,0
+XRX.US,D,19840806,000000,13.2038,13.5534,12.5475,13.3342,1577463,0
+XRX.US,D,19840807,000000,13.2889,13.3756,13.1157,13.2889,740836,0
+XRX.US,D,19840808,000000,13.2038,13.3342,13.0284,13.1578,604688,0
+XRX.US,D,19840809,000000,13.1157,13.4654,13.1157,13.4224,771301,0
+XRX.US,D,19840810,000000,13.9912,14.0332,13.6392,13.7722,1769873,0
+XRX.US,D,19840813,000000,13.7722,13.9005,13.6846,13.857,577240,0
+XRX.US,D,19840814,000000,13.9451,14.0998,13.8157,13.9912,1237375,0
+XRX.US,D,19840815,000000,13.8157,13.8157,13.4654,13.5949,1644166,0
+XRX.US,D,19840816,000000,13.5534,13.8157,13.5534,13.7722,708171,0
+XRX.US,D,19840817,000000,13.6846,13.8157,13.6846,13.7722,341184,0
+XRX.US,D,19840820,000000,13.7276,13.9451,13.6846,13.9451,413099,0
+XRX.US,D,19840821,000000,13.9912,14.2751,13.9005,14.2751,1205259,0
+XRX.US,D,19840822,000000,14.2301,14.2301,14.0332,14.0332,680172,0
+XRX.US,D,19840823,000000,13.9912,14.1435,13.9005,14.0998,486661,0
+XRX.US,D,19840824,000000,14.0998,14.0998,13.9912,13.9912,414198,0
+XRX.US,D,19840827,000000,13.9451,13.9912,13.857,13.9912,394158,0
+XRX.US,D,19840828,000000,13.9912,14.1435,13.9005,14.1435,400749,0
+XRX.US,D,19840829,000000,14.1435,14.1435,13.9451,13.9912,440275,0
+XRX.US,D,19840830,000000,13.9005,13.9451,13.857,13.9451,1921935,0
+XRX.US,D,19840831,000000,13.6392,13.6392,13.5096,13.5949,1831085,0
+XRX.US,D,19840904,000000,13.2889,13.5949,13.2038,13.5949,921716,0
+XRX.US,D,19840905,000000,13.2474,13.2889,13.1157,13.2474,425999,0
+XRX.US,D,19840906,000000,13.2474,13.5096,13.2038,13.4224,993085,0
+XRX.US,D,19840907,000000,13.4654,13.5096,13.1578,13.1578,496542,0
+XRX.US,D,19840910,000000,13.1578,13.2474,13.0284,13.2474,539362,0
+XRX.US,D,19840911,000000,13.2474,13.4654,13.2474,13.2889,603316,0
+XRX.US,D,19840912,000000,13.2474,13.3756,13.2038,13.3342,233859,0
+XRX.US,D,19840913,000000,13.3342,13.4654,13.2038,13.4654,858588,0
+XRX.US,D,19840914,000000,13.5534,13.6392,13.4654,13.5534,1065545,0
+XRX.US,D,19840917,000000,13.5534,13.9451,12.6335,13.857,682920,0
+XRX.US,D,19840918,000000,13.8157,13.857,13.6392,13.7276,461406,0
+XRX.US,D,19840919,000000,13.6846,13.857,13.5949,13.8157,1048256,0
+XRX.US,D,19840920,000000,13.8157,13.8157,13.6392,13.7276,794633,0
+XRX.US,D,19840921,000000,13.5949,13.6846,13.4654,13.5534,577512,0
+XRX.US,D,19840924,000000,13.4654,13.5096,12.9401,13.0712,734794,0
+XRX.US,D,19840925,000000,13.0712,13.2474,13.0284,13.2038,693900,0
+XRX.US,D,19840926,000000,13.2474,13.4224,13.1157,13.2038,990066,0
+XRX.US,D,19840927,000000,13.2474,13.2889,13.2038,13.2889,263502,0
+XRX.US,D,19840928,000000,13.2889,13.3756,13.2038,13.3342,336518,0
+XRX.US,D,19841001,000000,13.2474,13.2889,12.9401,13.2889,435881,0
+XRX.US,D,19841002,000000,13.2474,13.4224,13.2474,13.4224,347496,0
+XRX.US,D,19841003,000000,13.3756,13.3756,13.1578,13.2889,244564,0
+XRX.US,D,19841004,000000,13.2889,13.3342,13.2474,13.3342,349418,0
+XRX.US,D,19841005,000000,13.3342,13.4654,13.2474,13.4224,267623,0
+XRX.US,D,19841008,000000,13.3342,13.5949,13.2889,13.5534,159475,0
+XRX.US,D,19841009,000000,13.5949,13.6846,13.3342,13.3342,278053,0
+XRX.US,D,19841010,000000,13.3342,13.4224,13.1157,13.4224,386747,0
+XRX.US,D,19841011,000000,13.3342,13.4224,13.0712,13.1157,685110,0
+XRX.US,D,19841012,000000,13.1157,13.2038,13.0712,13.1578,575322,0
+XRX.US,D,19841015,000000,13.1578,13.2889,13.1157,13.2038,875878,0
+XRX.US,D,19841016,000000,13.2474,13.2474,12.9855,13.0284,402393,0
+XRX.US,D,19841017,000000,13.0284,13.1157,12.9855,13.0712,344478,0
+XRX.US,D,19841018,000000,13.1157,13.5534,12.9855,13.5534,1127856,0
+XRX.US,D,19841019,000000,13.6392,13.7722,13.2889,13.4654,1431982,0
+XRX.US,D,19841022,000000,13.4654,13.5096,13.2474,13.2889,672214,0
+XRX.US,D,19841023,000000,13.1578,13.2889,12.7653,12.8097,1290351,0
+XRX.US,D,19841024,000000,12.8097,12.8964,12.5023,12.8097,1453669,0
+XRX.US,D,19841025,000000,12.8534,12.8534,12.6804,12.8097,850353,0
+XRX.US,D,19841026,000000,12.721,12.8964,12.721,12.7653,960970,0
+XRX.US,D,19841029,000000,12.6804,12.721,12.5023,12.5912,783928,0
+XRX.US,D,19841030,000000,12.5912,12.6804,12.5023,12.6335,1139385,0
+XRX.US,D,19841031,000000,12.5912,12.721,12.5475,12.5912,992811,0
+XRX.US,D,19841101,000000,12.6335,12.721,12.5023,12.5912,1338113,0
+XRX.US,D,19841102,000000,12.6804,12.721,12.5912,12.721,692522,0
+XRX.US,D,19841105,000000,12.721,13.1157,12.721,13.1157,901681,0
+XRX.US,D,19841106,000000,13.1578,13.2889,13.0284,13.2889,998849,0
+XRX.US,D,19841107,000000,13.2038,13.2474,13.0284,13.1157,1207181,0
+XRX.US,D,19841108,000000,13.1157,13.2889,13.0284,13.2038,1192633,0
+XRX.US,D,19841109,000000,13.3342,13.3342,13.1157,13.1157,659863,0
+XRX.US,D,19841112,000000,13.1157,13.2474,13.0712,13.1578,335694,0
+XRX.US,D,19841113,000000,13.1578,13.2038,13.1157,13.2038,318679,0
+XRX.US,D,19841114,000000,13.1578,13.3342,13.1157,13.2474,581633,0
+XRX.US,D,19841115,000000,13.2889,13.3756,13.2038,13.2889,505052,0
+XRX.US,D,19841116,000000,12.9855,13.2889,12.9401,12.9401,611276,0
+XRX.US,D,19841119,000000,12.9855,12.9855,12.7653,12.8964,592889,0
+XRX.US,D,19841120,000000,12.9401,13.1157,12.8534,13.1157,511914,0
+XRX.US,D,19841121,000000,13.1157,13.2038,13.0284,13.2038,461406,0
+XRX.US,D,19841123,000000,13.2474,13.4224,13.2474,13.4224,451802,0
+XRX.US,D,19841126,000000,13.3756,13.4654,13.2889,13.2889,529479,0
+XRX.US,D,19841127,000000,13.3342,13.6846,13.2889,13.6846,1350739,0
+XRX.US,D,19841128,000000,13.6392,13.6392,13.3756,13.4224,1324933,0
+XRX.US,D,19841129,000000,13.2474,13.3342,13.1157,13.2474,483639,0
+XRX.US,D,19841130,000000,13.2038,13.2038,13.0284,13.2038,2039417,0
+XRX.US,D,19841203,000000,12.8534,12.9855,12.7653,12.9401,1032334,0
+XRX.US,D,19841204,000000,12.8964,13.0284,12.8534,12.8964,518775,0
+XRX.US,D,19841205,000000,12.8097,12.8964,12.6804,12.8097,359025,0
+XRX.US,D,19841206,000000,12.721,13.0284,12.721,12.8964,530852,0
+XRX.US,D,19841207,000000,12.8097,12.8964,12.7653,12.8097,477878,0
+XRX.US,D,19841210,000000,12.8097,12.9855,12.8097,12.9401,623631,0
+XRX.US,D,19841211,000000,12.9401,13.2474,12.8534,13.2038,855293,0
+XRX.US,D,19841212,000000,13.2038,13.6846,13.2038,13.6846,980462,0
+XRX.US,D,19841213,000000,13.7722,14.3188,13.5096,13.5096,2122316,0
+XRX.US,D,19841214,000000,13.5534,13.857,13.5534,13.7276,1343052,0
+XRX.US,D,19841217,000000,13.7276,13.7722,13.5096,13.6392,1109741,0
+XRX.US,D,19841218,000000,13.7276,13.9451,13.4654,13.8157,1456140,0
+XRX.US,D,19841219,000000,13.8157,13.9912,13.4654,13.5534,1068018,0
+XRX.US,D,19841220,000000,13.4654,13.5949,13.3342,13.5949,629940,0
+XRX.US,D,19841221,000000,13.5949,13.5949,13.3342,13.4224,637351,0
+XRX.US,D,19841224,000000,13.4654,13.5534,13.4224,13.5096,275859,0
+XRX.US,D,19841226,000000,13.5096,13.6392,13.5096,13.6392,263230,0
+XRX.US,D,19841227,000000,13.5534,13.6846,13.5096,13.5534,483095,0
+XRX.US,D,19841228,000000,13.5096,13.5096,13.4224,13.5096,548693,0
+XRX.US,D,19841231,000000,13.4224,13.5096,13.3756,13.4224,756753,0
+XRX.US,D,19850102,000000,13.4654,13.4654,13.3342,13.4224,783104,0
+XRX.US,D,19850103,000000,13.3756,13.5534,13.2889,13.3756,809453,0
+XRX.US,D,19850104,000000,13.3756,13.4224,13.2889,13.3756,401294,0
+XRX.US,D,19850107,000000,13.4654,13.5096,13.3342,13.3756,671664,0
+XRX.US,D,19850108,000000,13.2889,13.3756,13.2038,13.2038,670839,0
+XRX.US,D,19850109,000000,13.2038,13.4224,13.2038,13.3342,725734,0
+XRX.US,D,19850110,000000,13.3342,13.7276,13.2889,13.7276,965913,0
+XRX.US,D,19850111,000000,13.6392,13.9005,13.5096,13.857,708171,0
+XRX.US,D,19850114,000000,13.857,14.2751,13.857,14.2301,1562915,0
+XRX.US,D,19850115,000000,14.2301,14.2751,14.056,14.0998,1127583,0
+XRX.US,D,19850116,000000,14.1435,14.4062,14.0998,14.3188,1105348,0
+XRX.US,D,19850117,000000,14.4062,14.4476,14.1864,14.1864,2012793,0
+XRX.US,D,19850118,000000,14.2301,14.2751,14.1435,14.2301,773771,0
+XRX.US,D,19850121,000000,14.2751,14.8854,14.2301,14.798,2887575,0
+XRX.US,D,19850122,000000,14.8854,15.3661,14.8449,15.2343,4619571,0
+XRX.US,D,19850123,000000,15.2343,15.4113,15.0617,15.3661,2758567,0
+XRX.US,D,19850124,000000,15.4113,15.5854,15.193,15.281,1816541,0
+XRX.US,D,19850125,000000,15.2343,15.4113,15.193,15.281,1013119,0
+XRX.US,D,19850128,000000,15.3225,15.4113,15.1475,15.2343,867374,0
+XRX.US,D,19850129,000000,15.2343,15.4534,15.1064,15.4534,687308,0
+XRX.US,D,19850130,000000,15.4113,15.4113,14.7116,15.0174,539911,0
+XRX.US,D,19850131,000000,14.8854,15.4113,14.8449,15.3661,2228815,0
+XRX.US,D,19850201,000000,15.193,15.3661,15.1064,15.193,1034259,0
+XRX.US,D,19850204,000000,14.9293,15.2343,14.8854,15.2343,1253569,0
+XRX.US,D,19850205,000000,15.3225,15.9123,15.3225,15.7377,2153881,0
+XRX.US,D,19850206,000000,15.7844,15.9123,15.7844,15.7844,998025,0
+XRX.US,D,19850207,000000,15.7844,15.956,15.7844,15.8242,915135,0
+XRX.US,D,19850208,000000,15.8242,15.8242,15.6298,15.6298,735342,0
+XRX.US,D,19850211,000000,15.6955,15.7844,15.3661,15.5854,844864,0
+XRX.US,D,19850212,000000,15.4113,15.5854,15.3661,15.4973,1971897,0
+XRX.US,D,19850213,000000,15.4534,16.1331,15.3661,15.9123,1441314,0
+XRX.US,D,19850214,000000,15.956,16.3939,15.956,16.0442,1906567,0
+XRX.US,D,19850215,000000,16.0442,16.2643,16.0005,16.1331,631040,0
+XRX.US,D,19850219,000000,16.0442,16.2181,16.0005,16.1331,593435,0
+XRX.US,D,19850220,000000,16.0872,16.2643,16.0442,16.1331,652722,0
+XRX.US,D,19850221,000000,15.956,16.0872,15.871,15.956,531402,0
+XRX.US,D,19850222,000000,15.9123,16.1331,15.871,16.0442,2319666,0
+XRX.US,D,19850225,000000,15.7377,15.8242,15.6494,15.7844,1640864,0
+XRX.US,D,19850226,000000,15.6955,16.0005,15.5854,15.871,1444611,0
+XRX.US,D,19850227,000000,15.871,16.2181,15.871,16.0005,906072,0
+XRX.US,D,19850228,000000,15.9123,16.176,15.9123,16.0872,561870,0
+XRX.US,D,19850301,000000,16.2181,16.3508,16.0872,16.2643,1084215,0
+XRX.US,D,19850304,000000,16.3078,16.3078,16.0442,16.1331,600570,0
+XRX.US,D,19850305,000000,16.1331,16.2181,16.0005,16.1331,478151,0
+XRX.US,D,19850306,000000,16.1331,16.176,15.9123,15.956,707073,0
+XRX.US,D,19850307,000000,15.9123,16.0005,15.7377,15.8242,594533,0
+XRX.US,D,19850308,000000,15.8242,15.871,15.7377,15.8242,614844,0
+XRX.US,D,19850311,000000,15.7377,15.8242,15.6494,15.6955,557475,0
+XRX.US,D,19850312,000000,15.6955,15.6955,15.3661,15.5433,1308193,0
+XRX.US,D,19850313,000000,15.3661,15.4113,15.2343,15.2343,1240122,0
+XRX.US,D,19850314,000000,15.1475,15.281,15.0617,15.193,559950,0
+XRX.US,D,19850315,000000,15.1064,15.281,15.1064,15.1475,703778,0
+XRX.US,D,19850318,000000,15.193,15.3225,15.0174,15.0617,954106,0
+XRX.US,D,19850319,000000,15.0617,15.4973,14.9293,15.4973,970852,0
+XRX.US,D,19850320,000000,15.4113,15.4534,15.1475,15.281,850080,0
+XRX.US,D,19850321,000000,15.193,15.3661,15.1064,15.3661,579985,0
+XRX.US,D,19850322,000000,15.3225,15.3661,15.193,15.2343,509716,0
+XRX.US,D,19850325,000000,15.2343,15.281,15.1064,15.1475,645038,0
+XRX.US,D,19850326,000000,15.1475,15.3225,15.1064,15.281,601122,0
+XRX.US,D,19850327,000000,15.3225,15.4113,15.2343,15.281,550617,0
+XRX.US,D,19850328,000000,15.3225,15.3661,15.193,15.2343,385925,0
+XRX.US,D,19850329,000000,15.2343,15.3661,15.193,15.3661,554459,0
+XRX.US,D,19850401,000000,15.3661,15.7377,15.3225,15.7377,624726,0
+XRX.US,D,19850402,000000,15.7377,15.871,15.6955,15.7377,495994,0
+XRX.US,D,19850403,000000,15.8242,15.8242,15.1475,15.281,2088548,0
+XRX.US,D,19850404,000000,15.2343,15.7844,15.0174,15.1475,837999,0
+XRX.US,D,19850408,000000,15.0617,15.2343,14.9293,15.0617,358749,0
+XRX.US,D,19850409,000000,15.0617,15.2343,14.9743,15.2343,376590,0
+XRX.US,D,19850410,000000,15.4113,15.7377,15.4113,15.4973,702130,0
+XRX.US,D,19850411,000000,15.6955,16.1331,15.6955,15.956,933794,0
+XRX.US,D,19850412,000000,16.0442,16.0872,15.9123,15.956,618136,0
+XRX.US,D,19850415,000000,16.0442,16.2643,15.956,16.1331,693623,0
+XRX.US,D,19850416,000000,16.0872,16.4375,16.0872,16.2643,1263454,0
+XRX.US,D,19850417,000000,16.3078,16.6138,16.2181,16.5702,933246,0
+XRX.US,D,19850418,000000,16.7442,16.7878,16.4821,16.5272,1049352,0
+XRX.US,D,19850419,000000,16.3939,16.4375,16.2181,16.2181,466621,0
+XRX.US,D,19850422,000000,16.2181,16.4821,16.0442,16.4821,837175,0
+XRX.US,D,19850423,000000,16.4821,16.7878,16.4821,16.6995,747147,0
+XRX.US,D,19850424,000000,16.7442,16.7878,16.4821,16.6138,1172870,0
+XRX.US,D,19850425,000000,16.5272,16.8332,16.4821,16.7878,866823,0
+XRX.US,D,19850426,000000,16.7878,16.7878,16.5702,16.5702,505875,0
+XRX.US,D,19850429,000000,16.4821,16.4821,16.1331,16.2181,852547,0
+XRX.US,D,19850430,000000,16.1331,16.2643,15.9123,16.1331,1198946,0
+XRX.US,D,19850501,000000,16.2181,16.2643,16.0005,16.0005,790788,0
+XRX.US,D,19850502,000000,15.956,16.1331,15.9123,16.1331,890428,0
+XRX.US,D,19850503,000000,16.0872,16.3078,16.0442,16.2643,710089,0
+XRX.US,D,19850506,000000,16.2643,16.4375,16.176,16.3078,605238,0
+XRX.US,D,19850507,000000,16.3078,16.4375,16.2181,16.3508,345029,0
+XRX.US,D,19850508,000000,16.3078,16.3508,16.0442,16.0872,448504,0
+XRX.US,D,19850509,000000,16.1331,16.4375,16.0872,16.4375,565711,0
+XRX.US,D,19850510,000000,16.8738,17.3347,16.7442,17.3347,1952135,0
+XRX.US,D,19850513,000000,17.291,17.3347,17.0484,17.0936,734246,0
+XRX.US,D,19850514,000000,17.4659,17.5541,17.1812,17.1812,750168,0
+XRX.US,D,19850515,000000,17.1812,17.3347,17.0484,17.1375,859134,0
+XRX.US,D,19850516,000000,17.1812,17.3347,17.1375,17.291,605517,0
+XRX.US,D,19850517,000000,17.3762,17.7727,17.3347,17.6392,1477825,0
+XRX.US,D,19850520,000000,17.7727,17.9022,17.6852,17.7727,868742,0
+XRX.US,D,19850521,000000,17.7264,17.8131,17.6392,17.7264,648879,0
+XRX.US,D,19850522,000000,17.6852,17.6852,17.3347,17.5541,927482,0
+XRX.US,D,19850523,000000,17.4659,17.6392,17.3762,17.4231,761973,0
+XRX.US,D,19850524,000000,17.4231,17.5541,17.3762,17.5541,328283,0
+XRX.US,D,19850528,000000,17.5541,17.6392,17.3347,17.5097,406786,0
+XRX.US,D,19850529,000000,17.4231,17.5541,17.3347,17.4659,621705,0
+XRX.US,D,19850530,000000,17.5097,17.5541,17.3347,17.4231,430669,0
+XRX.US,D,19850531,000000,17.3762,17.7264,17.291,17.7264,5443024,0
+XRX.US,D,19850603,000000,17.6852,17.8591,17.4659,17.6852,1320545,0
+XRX.US,D,19850604,000000,17.8131,18.0333,17.7264,17.9467,836628,0
+XRX.US,D,19850605,000000,17.9467,18.0333,17.7264,17.7727,1001045,0
+XRX.US,D,19850606,000000,17.6852,17.7727,17.5097,17.6392,878349,0
+XRX.US,D,19850607,000000,17.5097,17.6852,17.3762,17.4659,409255,0
+XRX.US,D,19850610,000000,17.3762,17.6392,17.3347,17.6392,541010,0
+XRX.US,D,19850611,000000,17.5541,17.7264,17.5097,17.5947,692248,0
+XRX.US,D,19850612,000000,17.5541,17.6392,17.4231,17.4659,860235,0
+XRX.US,D,19850613,000000,17.4231,17.8591,17.3762,17.5097,1392188,0
+XRX.US,D,19850614,000000,17.5097,17.5541,17.291,17.3347,706524,0
+XRX.US,D,19850617,000000,17.4659,17.4659,17.0936,17.2248,1030961,0
+XRX.US,D,19850618,000000,17.2248,17.5541,17.2248,17.5097,932426,0
+XRX.US,D,19850619,000000,17.7264,17.9022,17.6392,17.7264,1107813,0
+XRX.US,D,19850620,000000,17.7264,17.8591,17.5947,17.8131,1033709,0
+XRX.US,D,19850621,000000,17.8131,17.8591,17.6852,17.8591,699383,0
+XRX.US,D,19850624,000000,17.8131,18.2088,17.7727,18.2088,1252468,0
+XRX.US,D,19850625,000000,18.2956,18.4709,18.2509,18.3392,1351561,0
+XRX.US,D,19850626,000000,18.3846,18.6004,18.2956,18.428,676055,0
+XRX.US,D,19850627,000000,18.691,18.7768,18.4709,18.733,1033160,0
+XRX.US,D,19850628,000000,18.7768,18.8212,18.6004,18.6466,575869,0
+XRX.US,D,19850701,000000,18.6466,19.234,18.6004,19.1914,1114958,0
+XRX.US,D,19850702,000000,19.1498,19.2801,19.1047,19.234,1363089,0
+XRX.US,D,19850703,000000,19.234,19.3675,19.1914,19.234,741383,0
+XRX.US,D,19850705,000000,19.3239,19.5855,19.234,19.4978,980183,0
+XRX.US,D,19850708,000000,19.3675,19.4113,19.1914,19.3239,669470,0
+XRX.US,D,19850709,000000,19.234,19.234,18.8212,18.9282,780909,0
+XRX.US,D,19850710,000000,18.9282,19.1498,18.8212,19.1498,939833,0
+XRX.US,D,19850711,000000,19.061,19.2801,18.9282,19.1914,822081,0
+XRX.US,D,19850712,000000,19.1498,19.5855,19.1498,19.4113,1375439,0
+XRX.US,D,19850715,000000,19.3675,19.5425,19.3239,19.455,758677,0
+XRX.US,D,19850716,000000,19.3675,19.5855,19.3239,19.5425,1803633,0
+XRX.US,D,19850717,000000,19.6749,19.6749,19.2801,19.3675,2097887,0
+XRX.US,D,19850718,000000,19.3675,19.3675,19.1498,19.1914,427370,0
+XRX.US,D,19850719,000000,19.1498,19.234,19.1047,19.1498,437530,0
+XRX.US,D,19850722,000000,19.1047,19.1498,18.6004,18.733,548970,0
+XRX.US,D,19850723,000000,18.733,19.1047,18.733,18.7768,690054,0
+XRX.US,D,19850724,000000,18.691,18.691,18.3392,18.428,1347995,0
+XRX.US,D,19850725,000000,18.4709,18.8643,18.428,18.7768,1833278,0
+XRX.US,D,19850726,000000,18.691,18.9728,18.6466,18.8643,354361,0
+XRX.US,D,19850729,000000,18.8212,18.8643,18.5147,18.5147,412552,0
+XRX.US,D,19850730,000000,18.6004,18.9282,18.6004,18.8643,476506,0
+XRX.US,D,19850731,000000,18.9282,19.3239,18.9282,19.1047,1028490,0
+XRX.US,D,19850801,000000,19.1047,19.1498,18.9282,18.9728,867095,0
+XRX.US,D,19850802,000000,19.0172,19.0172,18.8643,19.0172,503130,0
+XRX.US,D,19850805,000000,18.9282,18.9728,18.8212,18.9282,215195,0
+XRX.US,D,19850806,000000,18.8643,18.9728,18.5147,18.6466,1010383,0
+XRX.US,D,19850807,000000,18.5584,18.6004,18.428,18.5584,282719,0
+XRX.US,D,19850808,000000,18.5147,18.691,18.4709,18.691,360122,0
+XRX.US,D,19850809,000000,18.733,18.733,18.4709,18.4709,353810,0
+XRX.US,D,19850812,000000,18.428,18.5147,18.3846,18.3846,377415,0
+XRX.US,D,19850813,000000,18.4709,18.691,18.3846,18.5147,343381,0
+XRX.US,D,19850814,000000,18.6004,18.6466,18.4709,18.6004,485835,0
+XRX.US,D,19850815,000000,18.6466,18.691,18.5147,18.6466,495716,0
+XRX.US,D,19850816,000000,18.6004,18.691,18.5147,18.5584,416943,0
+XRX.US,D,19850819,000000,18.5584,18.6004,18.428,18.5147,464704,0
+XRX.US,D,19850820,000000,18.5584,18.6004,18.2509,18.5147,1083118,0
+XRX.US,D,19850821,000000,18.5147,18.6004,18.4709,18.6004,1133071,0
+XRX.US,D,19850822,000000,18.6004,18.6466,18.0333,18.1635,1117153,0
+XRX.US,D,19850823,000000,18.2088,18.2088,17.9467,17.9467,499285,0
+XRX.US,D,19850826,000000,17.9897,18.2956,17.9467,18.2956,665078,0
+XRX.US,D,19850827,000000,18.3846,18.4709,18.3392,18.428,470465,0
+XRX.US,D,19850828,000000,18.428,18.6004,18.428,18.5584,593986,0
+XRX.US,D,19850829,000000,18.5147,18.691,18.5147,18.5584,1581304,0
+XRX.US,D,19850830,000000,18.3392,18.5584,18.2956,18.3392,544028,0
+XRX.US,D,19850903,000000,18.3392,18.428,18.2956,18.428,544850,0
+XRX.US,D,19850904,000000,18.5584,18.6004,18.428,18.5147,582727,0
+XRX.US,D,19850905,000000,18.5147,18.691,18.4709,18.6466,215749,0
+XRX.US,D,19850906,000000,18.6466,18.8643,18.6466,18.8212,921167,0
+XRX.US,D,19850909,000000,18.7768,18.8212,18.691,18.733,595906,0
+XRX.US,D,19850910,000000,18.7768,18.7768,18.3846,18.428,899485,0
+XRX.US,D,19850911,000000,18.428,18.428,18.077,18.2088,399375,0
+XRX.US,D,19850912,000000,18.2088,18.2509,17.9897,18.0333,751535,0
+XRX.US,D,19850913,000000,18.0333,18.1213,17.8591,17.9897,886036,0
+XRX.US,D,19850916,000000,17.9022,18.2088,17.9022,18.077,264602,0
+XRX.US,D,19850917,000000,18.1213,18.1635,17.9022,17.9467,549517,0
+XRX.US,D,19850918,000000,17.9467,18.1635,17.9467,18.077,853098,0
+XRX.US,D,19850919,000000,17.9897,18.3392,17.9897,18.2088,790515,0
+XRX.US,D,19850920,000000,18.2956,18.3392,18.1213,18.1635,590412,0
+XRX.US,D,19850923,000000,18.6004,18.6004,18.3392,18.4709,539362,0
+XRX.US,D,19850924,000000,18.4709,18.5147,18.2088,18.2956,320600,0
+XRX.US,D,19850925,000000,18.2509,18.3392,17.6392,17.8131,421060,0
+XRX.US,D,19850926,000000,17.7264,17.9022,17.5541,17.8131,598375,0
+XRX.US,D,19850930,000000,17.9467,18.077,17.7727,17.8591,973324,0
+XRX.US,D,19851001,000000,17.7727,17.8131,17.4231,17.6852,2038044,0
+XRX.US,D,19851002,000000,17.6852,17.7727,16.9182,17.1375,1962290,0
+XRX.US,D,19851003,000000,17.1375,17.3762,17.0936,17.291,830040,0
+XRX.US,D,19851004,000000,17.2248,17.291,16.4821,16.6577,1710859,0
+XRX.US,D,19851007,000000,16.6577,16.6577,16.2181,16.3508,789691,0
+XRX.US,D,19851008,000000,16.4375,16.6138,16.2643,16.6138,377691,0
+XRX.US,D,19851009,000000,16.5702,16.7878,16.5702,16.7442,322243,0
+XRX.US,D,19851010,000000,16.6577,16.8332,16.5702,16.8332,200645,0
+XRX.US,D,19851011,000000,16.8332,16.8738,16.5702,16.7442,1327954,0
+XRX.US,D,19851014,000000,16.7878,16.8332,16.3939,16.5702,1272781,0
+XRX.US,D,19851015,000000,16.7442,17.0484,16.6995,16.9595,528384,0
+XRX.US,D,19851016,000000,16.9595,17.5947,16.8738,17.4659,438627,0
+XRX.US,D,19851017,000000,17.3762,17.7264,17.2248,17.4659,655193,0
+XRX.US,D,19851018,000000,17.5541,17.6392,17.0484,17.0936,427921,0
+XRX.US,D,19851021,000000,17.0936,17.0936,16.7878,16.7878,285738,0
+XRX.US,D,19851022,000000,17.0079,17.3762,16.9182,17.2248,620610,0
+XRX.US,D,19851023,000000,17.2248,17.5947,17.1375,17.3762,675233,0
+XRX.US,D,19851024,000000,17.3762,17.3762,17.1375,17.2248,409806,0
+XRX.US,D,19851025,000000,17.1812,17.291,17.1375,17.2248,521794,0
+XRX.US,D,19851028,000000,17.1812,17.1812,17.0484,17.1375,479797,0
+XRX.US,D,19851029,000000,17.1812,17.8131,17.1812,17.7264,1237924,0
+XRX.US,D,19851030,000000,17.8131,17.8591,17.7264,17.8131,830040,0
+XRX.US,D,19851031,000000,17.8591,17.9897,17.7264,17.8591,738091,0
+XRX.US,D,19851101,000000,17.9022,18.3392,17.9022,18.3392,1400145,0
+XRX.US,D,19851104,000000,18.5147,18.691,18.3846,18.5584,738909,0
+XRX.US,D,19851105,000000,18.5584,18.7768,18.4709,18.691,1054022,0
+XRX.US,D,19851106,000000,18.9728,19.1498,18.7768,18.8643,2020484,0
+XRX.US,D,19851107,000000,18.8643,19.3239,18.7768,19.3239,1734740,0
+XRX.US,D,19851108,000000,19.3239,19.3675,19.1498,19.2801,1043314,0
+XRX.US,D,19851111,000000,19.3675,19.8044,19.3675,19.8044,1936763,0
+XRX.US,D,19851112,000000,19.8482,19.8912,19.6298,19.6298,2518942,0
+XRX.US,D,19851113,000000,19.761,20.1113,19.7196,19.8044,866273,0
+XRX.US,D,19851114,000000,19.7196,20.1113,19.7196,20.0652,676329,0
+XRX.US,D,19851115,000000,19.98,20.2401,19.98,20.0652,770753,0
+XRX.US,D,19851118,000000,19.98,20.1986,19.98,20.0652,631315,0
+XRX.US,D,19851119,000000,20.0652,20.2868,19.9372,20.0229,1047705,0
+XRX.US,D,19851120,000000,20.0229,20.1113,19.7196,19.761,413374,0
+XRX.US,D,19851121,000000,19.8044,20.2868,19.761,20.1527,844313,0
+XRX.US,D,19851122,000000,20.1527,20.4586,20.0652,20.3725,1169849,0
+XRX.US,D,19851125,000000,20.4586,20.656,20.2868,20.656,782554,0
+XRX.US,D,19851126,000000,20.7433,21.05,20.7011,20.8307,1450100,0
+XRX.US,D,19851127,000000,20.7433,21.2686,20.7433,21.2686,1279920,0
+XRX.US,D,19851129,000000,21.2686,21.4417,21.1818,21.3107,671116,0
+XRX.US,D,19851202,000000,20.7433,21.05,20.7011,20.7433,1816262,0
+XRX.US,D,19851203,000000,20.7433,20.8307,20.656,20.7433,654644,0
+XRX.US,D,19851204,000000,20.7876,21.0944,20.7433,20.9641,1627692,0
+XRX.US,D,19851205,000000,20.8776,21.2686,20.7011,20.9641,2799741,0
+XRX.US,D,19851206,000000,20.8307,21.0072,20.656,20.8307,745773,0
+XRX.US,D,19851209,000000,20.8776,21.3107,20.7433,21.1373,1104797,0
+XRX.US,D,19851210,000000,21.2686,21.4417,21.1373,21.2686,1230784,0
+XRX.US,D,19851211,000000,21.3558,21.4417,21.1373,21.1818,1012571,0
+XRX.US,D,19851212,000000,21.1818,21.1818,20.7011,21.05,975245,0
+XRX.US,D,19851213,000000,21.0072,21.2686,20.7433,21.1373,1545900,0
+XRX.US,D,19851216,000000,21.2249,21.2686,20.8307,21.05,910467,0
+XRX.US,D,19851217,000000,21.1373,21.2686,20.9174,20.9174,1157775,0
+XRX.US,D,19851218,000000,20.9641,20.9641,20.6137,20.7433,668644,0
+XRX.US,D,19851219,000000,20.6137,20.7876,20.4586,20.7011,647784,0
+XRX.US,D,19851220,000000,20.7011,20.8776,20.656,20.7011,698012,0
+XRX.US,D,19851223,000000,20.7876,20.7876,20.2401,20.3281,397727,0
+XRX.US,D,19851224,000000,20.2868,20.2868,19.8044,20.0652,673583,0
+XRX.US,D,19851226,000000,20.1113,20.3725,20.0652,20.3725,288757,0
+XRX.US,D,19851227,000000,20.3725,20.8776,20.3725,20.7011,396357,0
+XRX.US,D,19851230,000000,20.9174,21.2249,20.8307,21.1818,754556,0
+XRX.US,D,19851231,000000,21.2686,21.2686,21.0944,21.1818,505875,0
+XRX.US,D,19860102,000000,21.1818,21.2249,20.9174,21.0072,786121,0
+XRX.US,D,19860103,000000,21.0072,21.2249,20.9641,21.0944,923094,0
+XRX.US,D,19860106,000000,21.1373,21.1373,20.8307,20.9641,595906,0
+XRX.US,D,19860107,000000,21.0072,21.4417,20.9641,21.4003,1072961,0
+XRX.US,D,19860108,000000,21.4876,21.7062,20.7876,20.8307,1441593,0
+XRX.US,D,19860109,000000,20.7433,20.8776,20.4162,20.656,1637575,0
+XRX.US,D,19860110,000000,20.7433,20.8776,20.4586,20.5257,605782,0
+XRX.US,D,19860113,000000,20.4586,20.656,20.3281,20.5715,743027,0
+XRX.US,D,19860114,000000,20.7433,20.7876,20.6137,20.7011,469092,0
+XRX.US,D,19860115,000000,20.7876,21.5323,20.7876,21.4417,1410573,0
+XRX.US,D,19860116,000000,21.4417,21.8804,21.3558,21.7062,923912,0
+XRX.US,D,19860117,000000,21.7062,21.7936,21.4417,21.6616,875878,0
+XRX.US,D,19860120,000000,21.5742,21.5742,21.3107,21.3558,380711,0
+XRX.US,D,19860121,000000,21.3558,21.4417,21.0072,21.1373,452075,0
+XRX.US,D,19860122,000000,21.2686,21.2686,20.656,20.7876,598375,0
+XRX.US,D,19860123,000000,20.656,20.656,20.4162,20.656,1523392,0
+XRX.US,D,19860124,000000,20.656,20.7011,20.4162,20.7011,498185,0
+XRX.US,D,19860127,000000,20.7433,21.05,20.7011,21.0072,934069,0
+XRX.US,D,19860128,000000,21.0944,21.4876,20.9641,21.4417,1240122,0
+XRX.US,D,19860129,000000,21.5323,22.3383,21.4417,21.7499,976614,0
+XRX.US,D,19860130,000000,21.9714,22.6904,21.9239,22.2086,1385599,0
+XRX.US,D,19860131,000000,22.1002,22.9533,21.9714,22.7775,1865671,0
+XRX.US,D,19860203,000000,22.9533,22.9952,22.5147,22.8634,1197302,0
+XRX.US,D,19860204,000000,22.9952,23.1264,22.4288,22.6904,1159698,0
+XRX.US,D,19860205,000000,22.6904,22.8181,22.4718,22.6904,417491,0
+XRX.US,D,19860206,000000,22.8181,22.9533,22.5583,22.734,614297,0
+XRX.US,D,19860207,000000,22.6466,23.4761,22.4288,23.259,1217614,0
+XRX.US,D,19860210,000000,23.3471,23.3918,23.0826,23.3036,947519,0
+XRX.US,D,19860211,000000,23.3036,23.6978,23.2147,23.3471,697191,0
+XRX.US,D,19860212,000000,23.3918,23.5181,23.3036,23.3036,746323,0
+XRX.US,D,19860213,000000,23.3918,23.5635,23.259,23.5181,1089978,0
+XRX.US,D,19860214,000000,23.6541,23.7411,23.4308,23.6978,1120994,0
+XRX.US,D,19860218,000000,23.7411,24.4545,23.6978,24.1987,1245061,0
+XRX.US,D,19860219,000000,24.2853,24.3717,24.0208,24.0208,1439671,0
+XRX.US,D,19860220,000000,24.1565,24.2853,23.9301,24.2447,1854141,0
+XRX.US,D,19860221,000000,24.3284,24.8573,24.2447,24.6388,1315607,0
+XRX.US,D,19860224,000000,24.5473,24.8573,24.3717,24.8088,869293,0
+XRX.US,D,19860225,000000,24.7636,24.7636,24.3717,24.5038,1015865,0
+XRX.US,D,19860226,000000,24.4178,24.7214,24.3717,24.6837,519598,0
+XRX.US,D,19860227,000000,24.7636,25.0711,24.5473,24.9861,1433906,0
+XRX.US,D,19860228,000000,25.1576,25.1576,24.8088,25.0288,2172270,0
+XRX.US,D,19860303,000000,24.4545,25.0288,24.1987,24.4545,1761639,0
+XRX.US,D,19860304,000000,24.5473,24.9382,24.5473,24.7636,1376265,0
+XRX.US,D,19860305,000000,24.7214,24.8573,24.4545,24.8088,1129230,0
+XRX.US,D,19860306,000000,24.9861,24.9861,24.5902,24.6388,690600,0
+XRX.US,D,19860307,000000,24.5473,24.8971,24.4545,24.8573,948342,0
+XRX.US,D,19860310,000000,24.8088,24.9382,24.6388,24.6837,777892,0
+XRX.US,D,19860311,000000,25.0711,25.2474,24.8088,25.1576,953009,0
+XRX.US,D,19860312,000000,25.0711,25.5314,25.0711,25.3378,740836,0
+XRX.US,D,19860313,000000,25.2901,25.6165,25.2474,25.3378,1458336,0
+XRX.US,D,19860314,000000,25.3808,25.3808,24.6388,25.0288,900585,0
+XRX.US,D,19860317,000000,24.8088,25.0288,23.8934,24.4178,1379286,0
+XRX.US,D,19860318,000000,24.1987,24.8088,24.1113,24.7214,2039972,0
+XRX.US,D,19860319,000000,24.7214,24.8088,24.1987,24.2447,631864,0
+XRX.US,D,19860320,000000,24.5902,24.6388,24.2447,24.3284,817963,0
+XRX.US,D,19860321,000000,24.4178,24.4545,23.3471,23.8934,1000492,0
+XRX.US,D,19860324,000000,24.2853,24.2853,23.2147,23.7411,1498684,0
+XRX.US,D,19860325,000000,23.8045,23.8045,23.3036,23.7411,971677,0
+XRX.US,D,19860326,000000,23.9301,24.4545,23.7411,24.066,831963,0
+XRX.US,D,19860327,000000,24.2853,24.5473,24.0208,24.1113,792713,0
+XRX.US,D,19860331,000000,24.1987,24.2853,23.7411,23.8045,596457,0
+XRX.US,D,19860401,000000,23.5635,23.6095,22.8634,23.0406,1512957,0
+XRX.US,D,19860402,000000,23.0406,23.2147,22.9533,23.1685,947246,0
+XRX.US,D,19860403,000000,23.1685,23.3471,23.0406,23.1264,938738,0
+XRX.US,D,19860404,000000,23.0826,23.1264,22.6029,22.6904,1087506,0
+XRX.US,D,19860407,000000,22.6029,22.6904,22.2502,22.5583,1037828,0
+XRX.US,D,19860408,000000,22.734,23.0826,22.6029,22.8634,889054,0
+XRX.US,D,19860409,000000,23.1264,23.259,22.9096,23.259,1813517,0
+XRX.US,D,19860410,000000,23.3036,23.5181,23.3036,23.4761,1084763,0
+XRX.US,D,19860411,000000,23.6541,23.8489,23.3918,23.5635,1157225,0
+XRX.US,D,19860414,000000,23.5635,23.8489,23.4761,23.8045,455646,0
+XRX.US,D,19860415,000000,23.6541,23.8489,23.3471,23.4761,660132,0
+XRX.US,D,19860416,000000,23.5635,23.6095,22.7775,23.3471,2406404,0
+XRX.US,D,19860417,000000,23.0406,23.2147,22.9533,23.0826,6873091,0
+XRX.US,D,19860418,000000,21.7062,21.7062,21.1818,21.4417,5355192,0
+XRX.US,D,19860421,000000,21.2686,21.5323,21.1818,21.4003,2382252,0
+XRX.US,D,19860422,000000,21.4417,21.4876,20.9174,21.05,2772292,0
+XRX.US,D,19860423,000000,20.9174,20.9641,20.5257,20.8307,2534043,0
+XRX.US,D,19860424,000000,20.8307,20.8776,20.4586,20.5715,2827191,0
+XRX.US,D,19860425,000000,20.7011,21.3107,20.7011,21.0944,2209604,0
+XRX.US,D,19860428,000000,21.1818,21.4003,21.05,21.4003,1908766,0
+XRX.US,D,19860429,000000,21.6188,21.7936,21.3558,21.7936,1394928,0
+XRX.US,D,19860430,000000,21.6188,21.9239,21.2686,21.2686,1453399,0
+XRX.US,D,19860501,000000,21.2686,21.3107,20.8776,20.9641,1932370,0
+XRX.US,D,19860502,000000,21.05,21.1818,20.9174,20.9174,701854,0
+XRX.US,D,19860505,000000,20.9641,21.3558,20.9641,21.3107,670839,0
+XRX.US,D,19860506,000000,21.3558,21.4876,21.2686,21.4003,816868,0
+XRX.US,D,19860507,000000,21.3558,21.4417,20.8307,21.1373,989242,0
+XRX.US,D,19860508,000000,21.1373,21.4003,20.7011,21.3107,1815439,0
+XRX.US,D,19860509,000000,21.3107,21.3107,21.1373,21.1818,1206087,0
+XRX.US,D,19860512,000000,21.1818,21.1818,20.8307,20.9641,937917,0
+XRX.US,D,19860513,000000,20.8776,20.9174,20.656,20.8307,639822,0
+XRX.US,D,19860514,000000,20.8307,21.0072,20.7011,21.0072,515758,0
+XRX.US,D,19860515,000000,21.0072,21.0944,20.4586,20.5257,665902,0
+XRX.US,D,19860516,000000,20.4162,20.5257,19.98,20.2401,1021080,0
+XRX.US,D,19860519,000000,20.3281,20.3725,20.2401,20.2868,569277,0
+XRX.US,D,19860520,000000,20.3725,20.7433,20.2868,20.656,1262082,0
+XRX.US,D,19860521,000000,20.7011,20.7011,20.4162,20.4586,374393,0
+XRX.US,D,19860522,000000,20.5257,20.9174,20.5257,20.8776,916228,0
+XRX.US,D,19860523,000000,20.9641,21.3558,20.9174,21.3107,911289,0
+XRX.US,D,19860527,000000,21.4417,21.7499,21.3558,21.7062,906891,0
+XRX.US,D,19860528,000000,21.7062,22.0122,21.7062,21.8379,853649,0
+XRX.US,D,19860529,000000,21.7936,21.8804,21.6616,21.7936,678529,0
+XRX.US,D,19860530,000000,21.7936,22.0122,21.5742,21.7062,1503623,0
+XRX.US,D,19860602,000000,21.1818,21.4417,20.9641,21.1818,1052377,0
+XRX.US,D,19860603,000000,21.1818,21.2249,20.8307,21.05,687583,0
+XRX.US,D,19860604,000000,21.05,21.05,20.5715,20.7876,804238,0
+XRX.US,D,19860605,000000,20.7011,20.7876,20.5257,20.7011,691155,0
+XRX.US,D,19860606,000000,20.7011,20.8307,20.6137,20.7876,657118,0
+XRX.US,D,19860609,000000,20.7011,20.7011,20.0229,20.1113,659587,0
+XRX.US,D,19860610,000000,20.1527,20.1986,19.8912,20.1113,897563,0
+XRX.US,D,19860611,000000,20.1527,20.4162,20.0652,20.2868,395532,0
+XRX.US,D,19860612,000000,20.3281,20.3281,20.0229,20.1113,802045,0
+XRX.US,D,19860613,000000,20.1986,20.3281,19.8912,20.0229,1378458,0
+XRX.US,D,19860616,000000,20.0229,20.1527,19.9372,19.9372,611549,0
+XRX.US,D,19860617,000000,19.8482,20.0229,19.7196,19.8044,480621,0
+XRX.US,D,19860618,000000,19.8044,19.8044,19.2801,19.5425,1514052,0
+XRX.US,D,19860619,000000,19.4978,19.9372,19.455,19.6749,982927,0
+XRX.US,D,19860620,000000,19.761,19.9372,19.6749,19.8482,657939,0
+XRX.US,D,19860623,000000,19.8044,19.8044,19.4978,19.6749,636529,0
+XRX.US,D,19860624,000000,19.5855,19.8044,19.5425,19.6749,1558526,0
+XRX.US,D,19860625,000000,19.761,19.9372,19.4113,19.4978,976064,0
+XRX.US,D,19860626,000000,19.4113,19.4978,18.9728,19.234,1632086,0
+XRX.US,D,19860627,000000,19.2801,19.6298,19.1914,19.4978,1354856,0
+XRX.US,D,19860630,000000,19.5855,19.8912,19.5855,19.8912,716133,0
+XRX.US,D,19860701,000000,19.8044,20.2868,19.761,20.1113,1013397,0
+XRX.US,D,19860702,000000,20.1986,20.6137,20.1113,20.3281,555005,0
+XRX.US,D,19860703,000000,20.2868,20.3281,19.8482,19.8482,540735,0
+XRX.US,D,19860707,000000,19.9372,19.9372,19.234,19.4113,883015,0
+XRX.US,D,19860708,000000,19.3239,19.8482,19.1498,19.8482,1206087,0
+XRX.US,D,19860709,000000,19.8044,19.8482,19.4978,19.6749,1285136,0
+XRX.US,D,19860710,000000,19.4978,19.6298,19.234,19.6298,1057315,0
+XRX.US,D,19860711,000000,19.5425,19.5425,19.1498,19.234,819609,0
+XRX.US,D,19860714,000000,19.2801,19.2801,18.7768,18.8212,1181929,0
+XRX.US,D,19860715,000000,18.7768,18.8861,18.3392,18.428,1148718,0
+XRX.US,D,19860716,000000,18.3846,18.5584,17.8131,18.0333,1713328,0
+XRX.US,D,19860717,000000,18.1213,18.2088,17.8131,17.8131,881920,0
+XRX.US,D,19860718,000000,17.8591,17.8591,17.4231,17.6392,1325211,0
+XRX.US,D,19860721,000000,17.3762,17.5097,17.291,17.3762,742481,0
+XRX.US,D,19860722,000000,17.291,17.8131,17.2476,17.6392,1052922,0
+XRX.US,D,19860723,000000,18.1635,18.691,17.9897,18.6466,2072905,0
+XRX.US,D,19860724,000000,19.061,19.1914,18.6466,19.1498,1958172,0
+XRX.US,D,19860725,000000,19.1047,19.1498,18.6466,19.061,816868,0
+XRX.US,D,19860728,000000,19.061,19.061,18.4709,18.691,695266,0
+XRX.US,D,19860729,000000,18.6004,18.733,18.5147,18.6004,824278,0
+XRX.US,D,19860730,000000,18.691,18.9728,18.6466,18.9282,690600,0
+XRX.US,D,19860731,000000,19.0172,19.1498,18.8212,18.8861,528384,0
+XRX.US,D,19860801,000000,18.9728,19.061,18.733,18.7768,648607,0
+XRX.US,D,19860804,000000,18.8212,18.8212,18.2956,18.6004,1168754,0
+XRX.US,D,19860805,000000,18.6004,18.6466,18.3846,18.6004,616490,0
+XRX.US,D,19860806,000000,18.5584,18.5584,18.3846,18.4709,580258,0
+XRX.US,D,19860807,000000,18.4709,18.7768,18.428,18.6004,457014,0
+XRX.US,D,19860808,000000,18.691,19.455,18.691,19.3239,844588,0
+XRX.US,D,19860811,000000,19.455,19.6749,19.4113,19.6298,1308469,0
+XRX.US,D,19860812,000000,19.6749,19.9372,19.6298,19.8912,685662,0
+XRX.US,D,19860813,000000,19.98,20.1527,19.9372,20.0652,939010,0
+XRX.US,D,19860814,000000,20.1527,20.1986,20.0229,20.0652,534695,0
+XRX.US,D,19860815,000000,20.0652,20.1527,19.6298,19.761,680172,0
+XRX.US,D,19860818,000000,19.8482,19.8482,19.5425,19.7196,327183,0
+XRX.US,D,19860819,000000,19.761,19.8912,19.5855,19.8482,550063,0
+XRX.US,D,19860820,000000,19.8044,20.2868,19.8044,20.2868,587944,0
+XRX.US,D,19860821,000000,20.2868,20.4162,20.1527,20.3281,573123,0
+XRX.US,D,19860822,000000,20.2868,20.4586,20.1986,20.3725,474307,0
+XRX.US,D,19860825,000000,20.2868,20.4162,20.1986,20.2868,347225,0
+XRX.US,D,19860826,000000,20.3725,20.7876,20.3281,20.7876,2469815,0
+XRX.US,D,19860827,000000,20.7876,20.8776,20.5715,20.5715,599470,0
+XRX.US,D,19860828,000000,20.5715,20.7433,20.5257,20.7011,1027397,0
+XRX.US,D,19860829,000000,20.1986,20.5257,20.0229,20.1986,757850,0
+XRX.US,D,19860902,000000,20.1113,20.1986,19.5425,19.5425,737811,0
+XRX.US,D,19860903,000000,19.4113,19.8912,19.4113,19.8912,695821,0
+XRX.US,D,19860904,000000,19.8912,20.5257,19.8044,20.4819,965359,0
+XRX.US,D,19860905,000000,20.3725,20.5257,20.1986,20.4819,558025,0
+XRX.US,D,19860908,000000,20.4162,20.4819,20.1527,20.2868,897563,0
+XRX.US,D,19860909,000000,20.4162,20.5715,20.2868,20.3281,556106,0
+XRX.US,D,19860910,000000,20.4162,20.4162,20.0229,20.1113,469368,0
+XRX.US,D,19860911,000000,20.1113,20.1113,19.0172,19.2801,1355951,0
+XRX.US,D,19860912,000000,19.1914,19.234,18.6466,18.9282,1102054,0
+XRX.US,D,19860915,000000,19.1047,19.1047,18.691,19.061,618412,0
+XRX.US,D,19860916,000000,19.0172,19.0172,18.691,18.9728,578613,0
+XRX.US,D,19860917,000000,18.9728,18.9728,18.691,18.733,807256,0
+XRX.US,D,19860918,000000,18.691,18.733,18.077,18.428,895368,0
+XRX.US,D,19860919,000000,18.3392,18.691,18.2956,18.6466,830592,0
+XRX.US,D,19860922,000000,18.6466,19.1914,18.6466,19.1047,719424,0
+XRX.US,D,19860923,000000,19.1498,19.4978,19.0172,19.455,810277,0
+XRX.US,D,19860924,000000,19.4113,19.455,19.234,19.3675,417217,0
+XRX.US,D,19860925,000000,19.3239,19.3239,18.6004,18.8425,397727,0
+XRX.US,D,19860926,000000,18.733,18.9282,18.5584,18.5584,377691,0
+XRX.US,D,19860929,000000,18.3392,18.6004,18.1635,18.2088,1319721,0
+XRX.US,D,19860930,000000,18.2956,18.4709,18.2088,18.2509,1106716,0
+XRX.US,D,19861001,000000,18.2088,18.5584,18.2088,18.428,796552,0
+XRX.US,D,19861002,000000,18.3392,18.4709,18.3392,18.428,401021,0
+XRX.US,D,19861003,000000,18.9728,18.9728,18.2088,18.2956,1419356,0
+XRX.US,D,19861006,000000,18.3392,18.5584,18.2509,18.5147,478976,0
+XRX.US,D,19861007,000000,18.4709,18.6466,18.3846,18.6004,447134,0
+XRX.US,D,19861008,000000,18.6004,19.1914,18.5147,19.0172,1643061,0
+XRX.US,D,19861009,000000,18.9282,19.234,18.733,18.9282,1193734,0
+XRX.US,D,19861010,000000,18.9728,19.2801,18.9282,19.061,617590,0
+XRX.US,D,19861013,000000,19.1498,19.1914,18.8861,19.1914,203942,0
+XRX.US,D,19861014,000000,19.1914,19.455,19.1047,19.1914,554734,0
+XRX.US,D,19861015,000000,19.1047,19.9372,19.1047,19.8482,1302701,0
+XRX.US,D,19861016,000000,19.8912,19.9372,19.3675,19.455,750987,0
+XRX.US,D,19861017,000000,19.3675,19.5425,19.234,19.455,925012,0
+XRX.US,D,19861020,000000,19.3675,19.455,19.061,19.1914,2799741,0
+XRX.US,D,19861021,000000,19.1498,19.1498,18.8425,18.9728,464704,0
+XRX.US,D,19861022,000000,18.8861,19.234,18.7768,19.234,357380,0
+XRX.US,D,19861023,000000,19.234,19.5425,19.1914,19.455,292878,0
+XRX.US,D,19861024,000000,19.455,19.5855,19.3239,19.3675,349418,0
+XRX.US,D,19861027,000000,19.234,19.2801,19.0172,19.1914,2882086,0
+XRX.US,D,19861028,000000,19.1047,19.2801,19.0172,19.234,589320,0
+XRX.US,D,19861029,000000,19.1498,19.6298,19.1498,19.4978,662877,0
+XRX.US,D,19861030,000000,19.5855,19.6749,19.4113,19.455,604965,0
+XRX.US,D,19861031,000000,19.4113,19.5425,19.234,19.4113,364514,0
+XRX.US,D,19861103,000000,19.8482,20.4162,19.8482,20.4162,3870231,0
+XRX.US,D,19861104,000000,20.3725,20.6137,20.1986,20.5715,892349,0
+XRX.US,D,19861105,000000,20.5715,20.6137,20.4162,20.5715,899209,0
+XRX.US,D,19861106,000000,20.4819,20.5257,20.1986,20.3281,534969,0
+XRX.US,D,19861107,000000,20.2401,20.5715,20.1527,20.5715,480621,0
+XRX.US,D,19861110,000000,20.5715,20.7011,20.3725,20.7011,3184017,0
+XRX.US,D,19861111,000000,20.656,20.7011,20.6137,20.656,443018,0
+XRX.US,D,19861112,000000,20.656,20.7433,20.3725,20.5715,666451,0
+XRX.US,D,19861113,000000,20.6137,21.7062,20.5715,20.8776,2190935,0
+XRX.US,D,19861114,000000,20.8776,21.05,20.6137,20.7876,813021,0
+XRX.US,D,19861117,000000,20.3725,20.5715,19.98,20.0229,1777836,0
+XRX.US,D,19861118,000000,20.0229,20.1527,19.4978,19.5425,1806381,0
+XRX.US,D,19861119,000000,19.5425,20.1986,19.3675,20.1113,1127304,0
+XRX.US,D,19861120,000000,20.1986,20.6137,19.9372,20.5715,1088325,0
+XRX.US,D,19861121,000000,20.656,21.0944,20.5257,20.8776,1036179,0
+XRX.US,D,19861124,000000,20.9174,21.2249,20.8307,21.1818,1938132,0
+XRX.US,D,19861125,000000,21.0944,21.1818,21.0072,21.1818,1704276,0
+XRX.US,D,19861126,000000,21.2249,21.7062,21.0944,21.6188,7328737,0
+XRX.US,D,19861128,000000,21.9714,21.9714,21.3558,21.4417,6368038,0
+XRX.US,D,19861201,000000,21.05,21.0944,20.7876,21.05,1378458,0
+XRX.US,D,19861202,000000,21.05,21.5742,21.05,21.4003,5324997,0
+XRX.US,D,19861203,000000,21.5742,21.7499,21.4876,21.6188,2434949,0
+XRX.US,D,19861204,000000,21.6188,22.1642,21.5742,21.7936,2744844,0
+XRX.US,D,19861205,000000,21.9714,22.0122,21.7936,21.9239,1814616,0
+XRX.US,D,19861208,000000,21.8804,22.1642,21.6188,21.9714,1294468,0
+XRX.US,D,19861209,000000,21.9714,22.1222,21.7499,21.7499,1169579,0
+XRX.US,D,19861210,000000,21.6616,21.9714,21.6616,21.8379,841298,0
+XRX.US,D,19861211,000000,21.7499,21.8379,21.5323,21.7062,880547,0
+XRX.US,D,19861212,000000,21.6616,21.7499,21.5323,21.5742,361769,0
+XRX.US,D,19861215,000000,21.4876,21.5323,21.3107,21.5323,462508,0
+XRX.US,D,19861216,000000,21.6616,21.6616,21.4003,21.5323,1295292,0
+XRX.US,D,19861217,000000,21.4876,21.7062,21.4417,21.5742,1031790,0
+XRX.US,D,19861218,000000,21.6188,21.8804,21.6188,21.7936,1147343,0
+XRX.US,D,19861219,000000,21.7499,21.9714,21.7062,21.9714,1896416,0
+XRX.US,D,19861222,000000,21.8804,22.1642,21.7936,22.1642,698565,0
+XRX.US,D,19861223,000000,22.2086,22.5147,22.1222,22.3383,1826965,0
+XRX.US,D,19861224,000000,22.2946,22.3828,22.2502,22.2946,329380,0
+XRX.US,D,19861226,000000,22.3383,22.4288,22.1642,22.2946,670563,0
+XRX.US,D,19861229,000000,22.2086,22.2502,21.6616,21.7062,439724,0
+XRX.US,D,19861230,000000,21.4417,21.6616,21.3558,21.5323,785024,0
+XRX.US,D,19861231,000000,21.5323,21.7062,21.2686,21.2686,647784,0
+XRX.US,D,19870102,000000,21.2686,21.2686,21.05,21.1373,798473,0
+XRX.US,D,19870105,000000,21.2249,21.8379,21.2249,21.7936,1677377,0
+XRX.US,D,19870106,000000,21.8804,22.3383,21.7499,21.9714,2270534,0
+XRX.US,D,19870107,000000,21.9714,22.3828,21.9239,22.3383,2010324,0
+XRX.US,D,19870108,000000,22.3383,22.5147,22.2502,22.4288,1357602,0
+XRX.US,D,19870109,000000,22.4718,22.7775,22.2086,22.6029,2431382,0
+XRX.US,D,19870112,000000,22.6029,23.0826,22.5147,23.0406,1169579,0
+XRX.US,D,19870113,000000,22.9533,23.1685,22.9096,22.9952,880273,0
+XRX.US,D,19870114,000000,22.9952,23.5181,22.9952,23.4761,1896962,0
+XRX.US,D,19870115,000000,23.5635,23.7607,23.3918,23.5635,1943353,0
+XRX.US,D,19870116,000000,23.6095,23.7607,23.4308,23.6541,1364464,0
+XRX.US,D,19870119,000000,23.5635,24.5038,23.3036,24.5038,3293812,0
+XRX.US,D,19870120,000000,24.6388,24.6837,23.8934,23.9301,2293594,0
+XRX.US,D,19870121,000000,23.6541,24.1113,23.6541,23.7607,2225794,0
+XRX.US,D,19870122,000000,23.6541,24.1113,23.5181,24.0208,2254891,0
+XRX.US,D,19870123,000000,24.2853,24.6388,23.5635,23.8489,3431058,0
+XRX.US,D,19870126,000000,23.8934,23.9809,23.3036,23.6541,1960912,0
+XRX.US,D,19870127,000000,23.7607,24.1565,23.6541,24.0208,1943075,0
+XRX.US,D,19870128,000000,24.1565,24.1987,23.7209,23.8934,1232161,0
+XRX.US,D,19870129,000000,24.0208,24.4545,23.9301,24.2447,1607108,0
+XRX.US,D,19870130,000000,24.3717,24.5473,23.9301,24.1565,1248627,0
+XRX.US,D,19870202,000000,24.066,24.3717,23.9809,24.2447,2174193,0
+XRX.US,D,19870203,000000,24.2853,24.3717,23.3918,23.4308,1924959,0
+XRX.US,D,19870204,000000,23.7607,24.1987,23.5181,24.1113,1789368,0
+XRX.US,D,19870205,000000,24.1987,24.3284,23.6541,24.0208,2054240,0
+XRX.US,D,19870206,000000,24.066,24.3717,23.9301,24.1987,993085,0
+XRX.US,D,19870209,000000,24.1987,24.6388,23.9809,24.4178,2560938,0
+XRX.US,D,19870210,000000,24.3717,24.4178,23.8045,24.066,1697136,0
+XRX.US,D,19870211,000000,24.1113,24.5473,24.0208,24.4545,1389165,0
+XRX.US,D,19870212,000000,24.5473,25.0711,24.1113,24.3717,2678695,0
+XRX.US,D,19870213,000000,24.3284,24.8971,24.066,24.8971,1197848,0
+XRX.US,D,19870217,000000,25.1576,25.7507,25.0288,25.7099,3211468,0
+XRX.US,D,19870218,000000,26.1471,26.4061,25.6603,25.9263,2182977,0
+XRX.US,D,19870219,000000,25.9685,26.0074,25.6165,25.9263,1425123,0
+XRX.US,D,19870220,000000,25.9263,26.4061,25.8809,26.4061,791617,0
+XRX.US,D,19870223,000000,26.2336,26.274,25.4463,25.7929,1679844,0
+XRX.US,D,19870224,000000,25.9685,26.0994,25.6603,26.0994,981006,0
+XRX.US,D,19870225,000000,26.0511,26.4061,26.0511,26.1471,1249452,0
+XRX.US,D,19870226,000000,26.0511,26.2336,25.8809,26.0511,3815331,0
+XRX.US,D,19870227,000000,26.0511,26.1471,25.8371,25.9685,7218941,0
+XRX.US,D,19870302,000000,25.0711,25.5767,24.9861,25.0711,4062369,0
+XRX.US,D,19870303,000000,25.2474,25.4838,25.1195,25.2474,1178087,0
+XRX.US,D,19870304,000000,25.3566,25.9685,25.2901,25.8809,1211025,0
+XRX.US,D,19870305,000000,26.0074,26.0074,25.2022,25.5314,1094372,0
+XRX.US,D,19870306,000000,25.3566,25.4463,25.0288,25.1576,2184072,0
+XRX.US,D,19870309,000000,25.2474,26.0074,24.8573,25.8371,1484961,0
+XRX.US,D,19870310,000000,25.7099,25.9685,25.6165,25.9685,687308,0
+XRX.US,D,19870311,000000,26.3188,26.3648,25.8371,25.9685,795184,0
+XRX.US,D,19870312,000000,25.8809,26.1846,25.6603,26.1846,682367,0
+XRX.US,D,19870313,000000,26.0994,26.1471,25.7507,25.7929,782832,0
+XRX.US,D,19870316,000000,25.5314,25.6165,25.2474,25.2901,537165,0
+XRX.US,D,19870317,000000,25.3566,25.6603,25.2901,25.6603,546225,0
+XRX.US,D,19870318,000000,25.8371,26.4061,25.7507,25.9263,970028,0
+XRX.US,D,19870319,000000,25.7099,25.9263,25.6165,25.8371,457294,0
+XRX.US,D,19870320,000000,26.0074,26.4911,25.9685,26.4061,1194284,0
+XRX.US,D,19870323,000000,26.4911,26.9982,26.2336,26.8424,1431982,0
+XRX.US,D,19870324,000000,26.9982,27.2591,26.8829,27.2591,1343875,0
+XRX.US,D,19870325,000000,26.9982,27.3877,26.8424,27.085,1276351,0
+XRX.US,D,19870326,000000,27.1265,27.4322,27.1265,27.3472,1086138,0
+XRX.US,D,19870327,000000,27.4322,27.5671,26.9274,26.9982,1577190,0
+XRX.US,D,19870330,000000,25.5314,26.4535,25.5314,26.3648,2139055,0
+XRX.US,D,19870331,000000,26.5755,26.8424,26.3188,26.8424,2043259,0
+XRX.US,D,19870401,000000,26.6223,27.2591,26.5755,27.085,1913703,0
+XRX.US,D,19870402,000000,27.3028,27.3028,26.9274,27.1265,1107000,0
+XRX.US,D,19870403,000000,27.1265,27.657,26.8424,27.5218,1306547,0
+XRX.US,D,19870406,000000,27.7428,27.7763,27.3877,27.4742,1121268,0
+XRX.US,D,19870407,000000,27.3028,27.5218,26.9982,26.9982,1076802,0
+XRX.US,D,19870408,000000,27.2591,27.2591,26.9274,27.1265,1319446,0
+XRX.US,D,19870409,000000,27.1701,27.2591,26.5755,26.7994,1480294,0
+XRX.US,D,19870410,000000,26.5316,26.7994,26.3648,26.5755,1060336,0
+XRX.US,D,19870413,000000,26.4911,26.7167,25.4463,25.7507,3842785,0
+XRX.US,D,19870414,000000,25.5314,25.7099,24.9861,25.3566,3870231,0
+XRX.US,D,19870415,000000,25.6165,26.2336,25.4838,26.0074,1369127,0
+XRX.US,D,19870416,000000,26.1846,26.6223,26.0511,26.3648,1300782,0
+XRX.US,D,19870420,000000,26.3188,26.4061,25.9685,26.0511,1083939,0
+XRX.US,D,19870421,000000,26.0994,26.5316,26.0511,26.5316,3540850,0
+XRX.US,D,19870422,000000,26.5755,27.3877,26.5316,27.1701,3595747,0
+XRX.US,D,19870423,000000,27.0452,27.2591,26.9982,27.2153,2043259,0
+XRX.US,D,19870424,000000,27.1701,27.5671,26.7625,27.0452,1567306,0
+XRX.US,D,19870427,000000,26.5755,26.9274,26.4535,26.7167,2379233,0
+XRX.US,D,19870428,000000,26.8424,26.9274,26.6223,26.8424,1881044,0
+XRX.US,D,19870429,000000,26.9274,27.2591,26.8829,27.2591,2189014,0
+XRX.US,D,19870430,000000,27.1265,27.9605,27.085,27.6991,2631481,0
+XRX.US,D,19870501,000000,27.657,27.9605,27.5218,27.8232,1561540,0
+XRX.US,D,19870504,000000,27.7763,28.0011,27.7428,27.8692,1380657,0
+XRX.US,D,19870505,000000,27.9605,28.6394,27.8232,28.4802,2359192,0
+XRX.US,D,19870506,000000,28.4802,28.6394,28.0854,28.2227,1768502,0
+XRX.US,D,19870507,000000,28.3057,28.3483,27.6991,28.1355,1508837,0
+XRX.US,D,19870508,000000,28.2227,28.2618,27.8232,28.0854,1118801,0
+XRX.US,D,19870511,000000,28.3483,28.8118,28.3483,28.3483,1679021,0
+XRX.US,D,19870512,000000,28.0854,28.2618,28.0011,28.2618,1542878,0
+XRX.US,D,19870513,000000,28.2618,28.3057,27.8232,28.0441,1742427,0
+XRX.US,D,19870514,000000,28.1789,28.2227,27.8232,28.0011,1086684,0
+XRX.US,D,19870515,000000,27.8232,27.8232,27.3028,27.3028,839645,0
+XRX.US,D,19870518,000000,26.9274,27.0452,26.3188,26.9274,999395,0
+XRX.US,D,19870519,000000,26.9274,26.9982,25.9685,26.3648,1641140,0
+XRX.US,D,19870520,000000,26.0511,26.3188,25.7099,26.0511,1643061,0
+XRX.US,D,19870521,000000,26.274,26.8424,26.2336,26.5755,2041339,0
+XRX.US,D,19870522,000000,26.4535,26.8424,26.4535,26.7994,773496,0
+XRX.US,D,19870526,000000,27.3028,27.7428,27.085,27.6991,1078450,0
+XRX.US,D,19870527,000000,27.6991,28.0011,27.657,27.7428,1639767,0
+XRX.US,D,19870528,000000,27.9121,27.9605,27.6991,27.9605,1289533,0
+XRX.US,D,19870529,000000,28.0011,28.0854,27.9121,28.0441,1578011,0
+XRX.US,D,19870601,000000,27.1701,27.8692,27.1265,27.1701,2571370,0
+XRX.US,D,19870602,000000,27.2591,27.3877,26.8829,27.2591,683745,0
+XRX.US,D,19870603,000000,27.2153,27.5218,27.1701,27.4742,574224,0
+XRX.US,D,19870604,000000,27.4742,27.5218,27.2591,27.4322,2508238,0
+XRX.US,D,19870605,000000,27.3472,27.4322,27.0452,27.3028,1435829,0
+XRX.US,D,19870608,000000,27.3472,27.9121,27.3028,27.8692,525912,0
+XRX.US,D,19870609,000000,27.8232,27.9121,27.4742,27.5218,703778,0
+XRX.US,D,19870610,000000,27.657,28.0854,27.6062,27.7763,1075705,0
+XRX.US,D,19870611,000000,27.9605,27.9605,27.6991,27.7763,425451,0
+XRX.US,D,19870612,000000,27.8232,28.0854,27.7428,28.0441,509443,0
+XRX.US,D,19870615,000000,28.1355,28.3483,28.0441,28.2618,735067,0
+XRX.US,D,19870616,000000,28.2618,28.3057,28.1789,28.3057,579711,0
+XRX.US,D,19870617,000000,28.3057,28.4802,28.1355,28.3483,1058139,0
+XRX.US,D,19870618,000000,28.2227,28.3483,28.1789,28.1789,713933,0
+XRX.US,D,19870619,000000,28.1789,28.2618,28.0854,28.2618,986497,0
+XRX.US,D,19870622,000000,28.4348,28.5964,28.3959,28.4802,1147070,0
+XRX.US,D,19870623,000000,28.4802,28.5303,28.3057,28.3959,777340,0
+XRX.US,D,19870624,000000,28.2227,28.4348,28.2227,28.2618,568180,0
+XRX.US,D,19870625,000000,28.3483,28.3483,27.9121,28.0854,600017,0
+XRX.US,D,19870626,000000,28.0011,28.0854,27.8232,27.9605,673035,0
+XRX.US,D,19870629,000000,27.657,27.9121,27.657,27.7428,763891,0
+XRX.US,D,19870630,000000,27.7763,27.7763,27.3028,27.3877,819609,0
+XRX.US,D,19870701,000000,27.2591,27.3877,27.085,27.1701,1149265,0
+XRX.US,D,19870702,000000,27.2591,27.3877,27.2591,27.3028,1196751,0
+XRX.US,D,19870706,000000,27.5671,27.5671,27.1701,27.2153,764166,0
+XRX.US,D,19870707,000000,27.1701,27.3877,27.1701,27.3028,542378,0
+XRX.US,D,19870708,000000,27.3028,27.3877,27.085,27.1265,1121268,0
+XRX.US,D,19870709,000000,27.1265,27.3028,26.9982,27.1701,774596,0
+XRX.US,D,19870710,000000,27.1265,27.1701,26.8829,27.1265,1266744,0
+XRX.US,D,19870713,000000,26.8829,27.085,26.5755,26.6223,2078669,0
+XRX.US,D,19870714,000000,26.7625,27.0452,26.4535,26.9274,2882086,0
+XRX.US,D,19870715,000000,26.7625,26.9982,26.67,26.7625,2139055,0
+XRX.US,D,19870716,000000,26.8424,26.9274,26.6223,26.7994,1425945,0
+XRX.US,D,19870717,000000,27.085,27.2153,26.9274,27.1265,2240340,0
+XRX.US,D,19870720,000000,27.085,27.2591,26.7994,26.9274,2289474,0
+XRX.US,D,19870721,000000,26.8424,26.9982,25.9685,26.0511,3184017,0
+XRX.US,D,19870722,000000,26.0511,26.1471,25.3566,25.7099,1668594,0
+XRX.US,D,19870723,000000,25.7099,26.0511,25.7099,26.0074,1910688,0
+XRX.US,D,19870724,000000,26.0074,26.8424,26.0074,26.274,1786616,0
+XRX.US,D,19870727,000000,26.274,26.5316,26.274,26.4911,1324666,0
+XRX.US,D,19870728,000000,26.67,26.67,26.4061,26.4535,1472059,0
+XRX.US,D,19870729,000000,26.4061,26.4061,26.1471,26.4061,1209379,0
+XRX.US,D,19870730,000000,26.4061,26.4911,25.9685,25.9685,1701255,0
+XRX.US,D,19870731,000000,26.0511,26.2336,26.0074,26.1471,2724257,0
+XRX.US,D,19870803,000000,26.0511,26.1471,25.9263,25.9263,1860732,0
+XRX.US,D,19870804,000000,25.8371,26.0074,25.6603,25.8809,1549738,0
+XRX.US,D,19870805,000000,25.9263,26.2336,25.9263,25.9685,1471785,0
+XRX.US,D,19870806,000000,26.0994,26.7625,25.9685,26.7167,1508837,0
+XRX.US,D,19870807,000000,26.7625,27.3028,26.67,27.1265,2659205,0
+XRX.US,D,19870810,000000,27.1265,27.3028,26.9274,27.3028,1712234,0
+XRX.US,D,19870811,000000,27.4322,27.7763,27.4322,27.6991,2714376,0
+XRX.US,D,19870812,000000,27.9121,28.3057,27.7428,28.1355,3129124,0
+XRX.US,D,19870813,000000,28.1355,28.9843,27.9605,28.7635,2936987,0
+XRX.US,D,19870814,000000,28.5303,29.2902,28.5303,29.2456,3046773,0
+XRX.US,D,19870817,000000,29.2456,29.3308,28.7276,28.8961,1944444,0
+XRX.US,D,19870818,000000,28.6761,28.8118,28.0011,28.3483,2353975,0
+XRX.US,D,19870819,000000,28.2227,28.4348,28.1355,28.3483,843219,0
+XRX.US,D,19870820,000000,28.5964,28.9843,28.4348,28.9843,1094644,0
+XRX.US,D,19870821,000000,29.0755,30.1197,28.9843,30.0338,2218931,0
+XRX.US,D,19870824,000000,29.9519,29.994,29.419,29.6468,3861997,0
+XRX.US,D,19870825,000000,29.8575,29.9026,29.465,29.5516,3431058,0
+XRX.US,D,19870826,000000,29.6008,29.6468,28.9843,28.9843,2772292,0
+XRX.US,D,19870827,000000,29.0319,29.0319,28.7276,28.8534,2772292,0
+XRX.US,D,19870828,000000,28.7635,28.7635,28.4348,28.4802,2991882,0
+XRX.US,D,19870831,000000,28.3959,28.6394,28.0854,28.3959,2964431,0
+XRX.US,D,19870901,000000,28.3483,28.5303,27.9121,28.0011,2674306,0
+XRX.US,D,19870902,000000,27.8232,28.0011,27.6062,27.9121,1704000,0
+XRX.US,D,19870903,000000,27.9605,28.0854,27.4742,27.8232,762243,0
+XRX.US,D,19870904,000000,27.7428,28.0011,27.1701,27.2153,719696,0
+XRX.US,D,19870908,000000,26.9982,27.0452,26.1471,26.67,1666671,0
+XRX.US,D,19870909,000000,26.7167,26.9477,26.5755,26.9477,1105348,0
+XRX.US,D,19870910,000000,26.9477,27.3472,26.8424,27.3472,1004615,0
+XRX.US,D,19870911,000000,27.4742,28.1789,27.4742,27.9605,959047,0
+XRX.US,D,19870914,000000,28.0854,28.1789,27.9121,28.0854,824548,0
+XRX.US,D,19870915,000000,28.0011,28.0011,27.7428,27.8232,351065,0
+XRX.US,D,19870916,000000,27.6991,28.0441,27.5671,27.8232,1357602,0
+XRX.US,D,19870917,000000,28.0011,28.1355,27.6991,28.0854,1363089,0
+XRX.US,D,19870918,000000,28.2227,28.2227,27.9121,27.9121,432587,0
+XRX.US,D,19870921,000000,28.0011,28.2227,27.6991,27.7428,810826,0
+XRX.US,D,19870922,000000,27.657,28.1789,27.4322,28.1789,918428,0
+XRX.US,D,19870923,000000,28.1789,28.6394,28.0441,28.2227,1288704,0
+XRX.US,D,19870924,000000,28.1789,28.2227,28.0854,28.1789,1222553,0
+XRX.US,D,19870925,000000,28.0854,28.1789,27.9121,28.0011,398280,0
+XRX.US,D,19870928,000000,28.2227,28.3959,28.0854,28.2227,1135265,0
+XRX.US,D,19870929,000000,28.2227,28.3057,28.0854,28.0854,908820,0
+XRX.US,D,19870930,000000,28.0441,28.0854,27.8232,28.0011,1009828,0
+XRX.US,D,19871001,000000,27.9605,28.0441,27.7763,27.8692,1453399,0
+XRX.US,D,19871002,000000,28.0011,28.0441,27.7428,27.8232,1053473,0
+XRX.US,D,19871005,000000,27.7428,27.9605,27.5671,27.7763,1290628,0
+XRX.US,D,19871006,000000,27.6991,27.6991,26.9982,26.9982,1446253,0
+XRX.US,D,19871007,000000,26.9982,27.1265,26.5755,26.67,1193734,0
+XRX.US,D,19871008,000000,26.67,26.7625,26.3648,26.5755,1311484,0
+XRX.US,D,19871009,000000,26.4911,26.67,26.3188,26.4535,527560,0
+XRX.US,D,19871012,000000,26.4535,26.67,26.274,26.5755,1559896,0
+XRX.US,D,19871013,000000,26.7994,26.8424,26.5316,26.8424,1736938,0
+XRX.US,D,19871014,000000,26.6223,26.67,26.274,26.3648,1557975,0
+XRX.US,D,19871015,000000,26.2336,26.4061,26.0511,26.0994,1397122,0
+XRX.US,D,19871016,000000,26.0994,26.0994,24.8088,24.8573,3352002,0
+XRX.US,D,19871019,000000,23.2147,23.9301,19.8482,19.9372,3155471,0
+XRX.US,D,19871020,000000,20.1986,21.0944,17.7264,19.6749,3844977,0
+XRX.US,D,19871021,000000,20.5715,21.2686,20.3725,21.1373,2327076,0
+XRX.US,D,19871022,000000,20.3725,20.5715,19.4113,19.7196,2013621,0
+XRX.US,D,19871023,000000,19.1914,19.9372,19.1047,19.4978,1392734,0
+XRX.US,D,19871026,000000,18.798,18.798,17.9022,18.077,1291173,0
+XRX.US,D,19871027,000000,18.428,19.1498,17.8131,18.5147,2854640,0
+XRX.US,D,19871028,000000,18.077,18.6004,17.7264,17.7727,3348708,0
+XRX.US,D,19871029,000000,17.9897,19.061,17.9022,18.798,2161014,0
+XRX.US,D,19871030,000000,19.6749,20.5257,19.6749,20.2401,1379286,0
+XRX.US,D,19871102,000000,20.1986,20.5257,20.0652,20.5257,2289206,0
+XRX.US,D,19871103,000000,20.2868,20.3281,19.761,20.1113,2071534,0
+XRX.US,D,19871104,000000,20.0229,20.1527,19.6749,20.0229,1641418,0
+XRX.US,D,19871105,000000,19.761,20.9174,19.7196,20.7433,1721840,0
+XRX.US,D,19871106,000000,20.8776,21.1818,20.6137,20.6137,958775,0
+XRX.US,D,19871109,000000,20.3725,20.5257,20.0652,20.2868,587672,0
+XRX.US,D,19871110,000000,19.6749,20.2868,19.6749,19.8912,767457,0
+XRX.US,D,19871111,000000,19.98,20.2868,19.8482,19.98,645310,0
+XRX.US,D,19871112,000000,20.2401,21.1818,20.2401,21.0944,2012243,0
+XRX.US,D,19871113,000000,21.05,21.0944,20.3725,20.5715,1781681,0
+XRX.US,D,19871116,000000,20.8307,20.9174,20.5715,20.7433,353259,0
+XRX.US,D,19871117,000000,20.5715,20.5715,20.2868,20.3725,348869,0
+XRX.US,D,19871118,000000,20.5715,20.9174,20.4819,20.7433,999672,0
+XRX.US,D,19871119,000000,20.6137,20.7433,20.0229,20.1527,2000993,0
+XRX.US,D,19871120,000000,19.6749,20.1113,19.4978,19.98,3376160,0
+XRX.US,D,19871123,000000,19.8482,19.8912,19.7196,19.8482,1938409,0
+XRX.US,D,19871124,000000,20.0229,20.2868,19.9372,20.0229,2624617,0
+XRX.US,D,19871125,000000,20.0652,20.0652,19.8044,19.9372,2216186,0
+XRX.US,D,19871127,000000,19.98,19.98,19.8044,19.8482,4832574,0
+XRX.US,D,19871130,000000,18.9728,19.1047,18.2956,18.7552,10134517,0
+XRX.US,D,19871201,000000,18.5584,18.6466,17.9467,17.9467,7063586,0
+XRX.US,D,19871202,000000,18.2509,18.691,18.2509,18.428,1449828,0
+XRX.US,D,19871203,000000,18.428,18.5584,17.9022,18.077,850627,0
+XRX.US,D,19871204,000000,17.9897,18.1635,17.8591,17.9897,1333170,0
+XRX.US,D,19871207,000000,18.3392,18.6004,18.2088,18.5584,1020529,0
+XRX.US,D,19871208,000000,18.9728,18.9728,18.6004,18.9282,1152835,0
+XRX.US,D,19871209,000000,18.8425,19.4113,18.798,19.1914,1185494,0
+XRX.US,D,19871210,000000,18.6004,19.4978,18.5147,19.1498,1112485,0
+XRX.US,D,19871211,000000,19.234,19.3239,19.1498,19.3239,292048,0
+XRX.US,D,19871214,000000,19.3239,19.98,19.2801,19.9372,843767,0
+XRX.US,D,19871215,000000,20.1986,20.5257,20.1113,20.4383,831963,0
+XRX.US,D,19871216,000000,20.4819,21.0072,20.3281,20.8776,914853,0
+XRX.US,D,19871217,000000,20.9641,21.05,19.9372,20.1113,616490,0
+XRX.US,D,19871218,000000,20.1113,20.4819,19.8912,20.4383,1197028,0
+XRX.US,D,19871221,000000,20.4383,20.656,20.0652,20.1986,499560,0
+XRX.US,D,19871222,000000,20.0652,20.3281,19.9372,20.2868,752914,0
+XRX.US,D,19871223,000000,20.3928,21.0944,20.3928,20.9641,704875,0
+XRX.US,D,19871224,000000,20.9641,21.05,20.8307,20.9174,568456,0
+XRX.US,D,19871228,000000,20.7011,20.7433,20.1986,20.2868,580258,0
+XRX.US,D,19871229,000000,20.3928,20.4819,20.2401,20.3281,442196,0
+XRX.US,D,19871230,000000,20.4819,20.656,20.2401,20.6137,372475,0
+XRX.US,D,19871231,000000,20.4383,20.4819,20.0652,20.0652,1039748,0
+XRX.US,D,19880104,000000,20.2868,21.0944,20.2868,20.9641,897563,0
+XRX.US,D,19880105,000000,21.2686,21.7062,21.1818,21.5323,1189340,0
+XRX.US,D,19880106,000000,21.5323,22.0768,21.4003,21.6616,1384500,0
+XRX.US,D,19880107,000000,21.5742,21.9714,21.4003,21.9714,678254,0
+XRX.US,D,19880108,000000,21.9714,22.0347,20.1986,20.1986,1012571,0
+XRX.US,D,19880111,000000,20.7433,20.8776,20.1986,20.7011,1106169,0
+XRX.US,D,19880112,000000,20.7011,20.7011,19.98,20.5715,1553855,0
+XRX.US,D,19880113,000000,20.3928,20.656,20.1113,20.4819,766634,0
+XRX.US,D,19880114,000000,20.4383,20.5257,20.1113,20.2868,398827,0
+XRX.US,D,19880115,000000,20.9174,21.0072,20.7876,20.8307,934895,0
+XRX.US,D,19880118,000000,20.8307,20.8776,20.656,20.8307,517952,0
+XRX.US,D,19880119,000000,20.7876,20.7876,20.4383,20.4819,1506092,0
+XRX.US,D,19880120,000000,20.5257,20.5257,19.5855,19.8044,1210476,0
+XRX.US,D,19880121,000000,19.9372,19.98,19.5855,19.8044,1677925,0
+XRX.US,D,19880122,000000,19.9372,19.9372,19.4113,19.4113,693900,0
+XRX.US,D,19880125,000000,19.4978,21.1818,19.4978,20.0229,860782,0
+XRX.US,D,19880126,000000,20.0229,20.3928,19.98,20.0652,1012296,0
+XRX.US,D,19880127,000000,20.1527,20.2401,20.0229,20.1527,1989188,0
+XRX.US,D,19880128,000000,20.1113,20.1527,19.3675,19.4978,2909535,0
+XRX.US,D,19880129,000000,19.455,19.5855,19.1047,19.234,1403987,0
+XRX.US,D,19880201,000000,19.4978,19.8044,19.3675,19.4113,1569227,0
+XRX.US,D,19880202,000000,19.4978,19.7196,19.3239,19.5855,900858,0
+XRX.US,D,19880203,000000,19.6298,19.6749,18.9282,19.1047,2217559,0
+XRX.US,D,19880204,000000,19.1914,19.6298,18.798,18.9728,2334764,0
+XRX.US,D,19880205,000000,19.061,19.2801,18.9728,19.0172,702130,0
+XRX.US,D,19880208,000000,18.8425,19.1047,18.798,19.061,818787,0
+XRX.US,D,19880209,000000,19.061,19.1914,18.8861,19.061,1330978,0
+XRX.US,D,19880210,000000,19.1914,20.1527,19.061,19.761,2073180,0
+XRX.US,D,19880211,000000,19.8044,19.8482,19.5855,19.6749,1782224,0
+XRX.US,D,19880212,000000,19.8044,19.9372,19.6298,19.7196,380983,0
+XRX.US,D,19880216,000000,19.6749,20.2401,19.5855,20.1986,615122,0
+XRX.US,D,19880217,000000,20.3928,20.4819,20.0229,20.1527,748242,0
+XRX.US,D,19880218,000000,20.0652,20.1113,19.6749,19.7196,406510,0
+XRX.US,D,19880219,000000,19.6749,19.9372,19.5855,19.9372,467172,0
+XRX.US,D,19880222,000000,19.761,20.1986,19.761,20.1986,1983698,0
+XRX.US,D,19880223,000000,20.2868,20.4819,20.0652,20.1986,2263948,0
+XRX.US,D,19880224,000000,20.2868,20.2868,20.0229,20.0652,1907120,0
+XRX.US,D,19880225,000000,20.1113,20.4819,19.6749,19.8482,2434949,0
+XRX.US,D,19880226,000000,19.8044,20.1527,19.7196,20.1527,3183197,0
+XRX.US,D,19880229,000000,19.98,20.1986,19.98,20.1113,5248693,0
+XRX.US,D,19880301,000000,20.1113,21.0072,19.9372,20.9174,6331258,0
+XRX.US,D,19880302,000000,21.0072,22.3383,20.9174,21.8804,5710925,0
+XRX.US,D,19880303,000000,21.9903,21.9903,21.3558,21.6188,1976012,0
+XRX.US,D,19880304,000000,21.1818,21.2686,20.7433,20.9174,1408380,0
+XRX.US,D,19880307,000000,20.5715,20.8307,20.5715,20.7433,476506,0
+XRX.US,D,19880308,000000,20.8307,21.0072,20.656,20.8776,589869,0
+XRX.US,D,19880309,000000,20.9174,20.9174,20.656,20.7011,553362,0
+XRX.US,D,19880310,000000,20.656,20.7876,20.3928,20.4819,477603,0
+XRX.US,D,19880311,000000,20.4819,20.7433,20.1527,20.4383,675779,0
+XRX.US,D,19880314,000000,20.3928,20.4383,20.1113,20.3928,678798,0
+XRX.US,D,19880315,000000,20.2868,20.3281,20.1527,20.2401,472388,0
+XRX.US,D,19880316,000000,20.1527,20.2868,19.9372,20.1527,623352,0
+XRX.US,D,19880317,000000,20.2868,20.8307,20.1986,20.6137,873683,0
+XRX.US,D,19880318,000000,20.5715,20.7876,20.2401,20.2868,1308469,0
+XRX.US,D,19880321,000000,20.1527,20.1986,19.8044,20.0652,495169,0
+XRX.US,D,19880322,000000,19.98,20.1986,19.98,20.0229,562143,0
+XRX.US,D,19880323,000000,20.1113,20.1527,19.8482,19.8912,697464,0
+XRX.US,D,19880324,000000,19.7196,19.8044,19.455,19.6749,597003,0
+XRX.US,D,19880325,000000,19.5425,19.6749,19.3239,19.3675,733969,0
+XRX.US,D,19880328,000000,19.3239,19.3239,18.8861,19.061,828666,0
+XRX.US,D,19880329,000000,19.1498,19.2801,19.061,19.1047,956849,0
+XRX.US,D,19880330,000000,19.061,19.234,18.798,18.8861,530579,0
+XRX.US,D,19880331,000000,18.798,18.9282,18.6004,18.7552,737263,0
+XRX.US,D,19880404,000000,18.5147,18.6004,18.1635,18.428,1133897,0
+XRX.US,D,19880405,000000,18.3846,18.5147,18.2088,18.5147,1109468,0
+XRX.US,D,19880406,000000,18.6004,19.5855,18.4709,19.3675,1337563,0
+XRX.US,D,19880407,000000,19.2801,19.5855,19.1498,19.1914,760322,0
+XRX.US,D,19880408,000000,19.1914,19.5855,19.1498,19.5425,492425,0
+XRX.US,D,19880411,000000,19.6298,19.6749,19.4978,19.5855,608531,0
+XRX.US,D,19880412,000000,19.6298,19.761,19.455,19.6298,431488,0
+XRX.US,D,19880413,000000,19.5425,19.8482,19.455,19.8482,723266,0
+XRX.US,D,19880414,000000,18.9728,19.6298,18.9728,19.1914,1855240,0
+XRX.US,D,19880415,000000,19.1914,19.3675,19.061,19.3675,1088057,0
+XRX.US,D,19880418,000000,19.2801,19.3675,19.1047,19.234,430118,0
+XRX.US,D,19880419,000000,19.1914,19.4113,19.061,19.1498,559672,0
+XRX.US,D,19880420,000000,19.0172,19.234,18.8425,18.8425,654100,0
+XRX.US,D,19880421,000000,18.8425,18.9282,18.5147,18.5584,1239298,0
+XRX.US,D,19880422,000000,18.6466,18.9282,18.6466,18.8425,1027671,0
+XRX.US,D,19880425,000000,18.8861,19.234,18.8861,19.061,304130,0
+XRX.US,D,19880426,000000,19.0172,19.3239,18.9728,19.234,351340,0
+XRX.US,D,19880427,000000,19.2801,19.3239,19.1498,19.1914,226448,0
+XRX.US,D,19880428,000000,19.1498,19.1498,18.9282,19.061,240995,0
+XRX.US,D,19880429,000000,19.1047,19.1914,18.9282,19.1498,483639,0
+XRX.US,D,19880502,000000,19.1498,19.3239,19.0172,19.3239,377968,0
+XRX.US,D,19880503,000000,19.3239,19.6298,19.3239,19.5425,577512,0
+XRX.US,D,19880504,000000,19.5855,19.5855,19.234,19.2801,328283,0
+XRX.US,D,19880505,000000,19.234,19.2801,18.691,18.8425,688405,0
+XRX.US,D,19880506,000000,18.798,19.061,18.4709,18.5584,399652,0
+XRX.US,D,19880509,000000,18.5147,18.691,18.3846,18.5584,278871,0
+XRX.US,D,19880510,000000,18.5584,18.9282,18.5584,18.9282,364244,0
+XRX.US,D,19880511,000000,18.798,18.798,18.3846,18.4709,1041391,0
+XRX.US,D,19880512,000000,18.5147,18.691,18.428,18.5584,494071,0
+XRX.US,D,19880513,000000,18.6004,18.691,18.2956,18.428,489407,0
+XRX.US,D,19880516,000000,18.4709,18.6004,18.3392,18.5147,666726,0
+XRX.US,D,19880517,000000,18.5584,18.691,18.2509,18.2509,716953,0
+XRX.US,D,19880518,000000,18.2509,18.428,18.1213,18.2509,656291,0
+XRX.US,D,19880519,000000,18.2509,18.4709,18.1635,18.428,652996,0
+XRX.US,D,19880520,000000,18.428,18.4709,18.1635,18.2509,801494,0
+XRX.US,D,19880523,000000,18.1635,18.2509,17.9022,17.9467,940384,0
+XRX.US,D,19880524,000000,17.9467,18.3392,17.9022,18.2088,420236,0
+XRX.US,D,19880525,000000,18.3392,18.6004,18.3392,18.3846,660410,0
+XRX.US,D,19880526,000000,18.3846,18.6004,18.2956,18.2956,497363,0
+XRX.US,D,19880527,000000,18.0333,18.077,17.8131,17.9022,271740,0
+XRX.US,D,19880531,000000,17.9897,18.3846,17.9467,18.3392,684290,0
+XRX.US,D,19880601,000000,18.1635,18.7552,17.9897,18.5584,2453890,0
+XRX.US,D,19880602,000000,18.6466,18.7552,18.428,18.5584,643665,0
+XRX.US,D,19880603,000000,18.6466,18.7552,18.5147,18.6466,491054,0
+XRX.US,D,19880606,000000,18.6466,18.6466,18.428,18.5147,631040,0
+XRX.US,D,19880607,000000,18.5584,18.7552,18.428,18.4709,1214045,0
+XRX.US,D,19880608,000000,18.4709,19.1047,18.428,19.061,1303249,0
+XRX.US,D,19880609,000000,19.1498,19.3239,19.061,19.061,889878,0
+XRX.US,D,19880610,000000,19.1047,19.3239,19.061,19.1047,589044,0
+XRX.US,D,19880613,000000,19.1914,19.2801,18.8861,19.234,376869,0
+XRX.US,D,19880614,000000,19.3239,19.6298,19.3239,19.5425,1266744,0
+XRX.US,D,19880615,000000,19.455,19.6298,19.4113,19.6298,797929,0
+XRX.US,D,19880616,000000,19.4113,19.5425,19.3675,19.455,508070,0
+XRX.US,D,19880617,000000,19.3239,19.455,19.1914,19.3239,1411398,0
+XRX.US,D,19880620,000000,19.234,19.234,18.9282,18.9728,441641,0
+XRX.US,D,19880621,000000,19.0172,19.1047,18.691,18.9728,692248,0
+XRX.US,D,19880622,000000,19.4113,19.455,19.234,19.2801,1097388,0
+XRX.US,D,19880623,000000,19.455,19.8482,19.4113,19.7196,1061431,0
+XRX.US,D,19880624,000000,19.6749,19.761,19.5425,19.5855,461406,0
+XRX.US,D,19880627,000000,19.4978,19.6298,19.3239,19.3239,776790,0
+XRX.US,D,19880628,000000,19.2801,19.3675,19.061,19.1047,936817,0
+XRX.US,D,19880629,000000,19.234,19.3675,19.1047,19.3239,623902,0
+XRX.US,D,19880630,000000,19.4113,19.5855,19.3675,19.4978,676329,0
+XRX.US,D,19880701,000000,19.4978,19.4978,19.2801,19.455,509716,0
+XRX.US,D,19880705,000000,19.2801,19.761,19.234,19.5855,692800,0
+XRX.US,D,19880706,000000,19.761,19.761,19.2801,19.4113,976614,0
+XRX.US,D,19880707,000000,19.3239,19.455,19.2801,19.3239,836901,0
+XRX.US,D,19880708,000000,19.2801,19.4113,19.2801,19.3239,427921,0
+XRX.US,D,19880711,000000,19.4113,19.5425,19.3239,19.4113,654367,0
+XRX.US,D,19880712,000000,19.4113,19.4113,19.1914,19.1914,607709,0
+XRX.US,D,19880713,000000,19.234,19.4113,19.061,19.3239,489407,0
+XRX.US,D,19880714,000000,19.3675,19.3675,19.1498,19.3239,348318,0
+XRX.US,D,19880715,000000,19.3675,19.455,19.1498,19.2801,567633,0
+XRX.US,D,19880718,000000,19.234,19.3239,19.1498,19.3239,267896,0
+XRX.US,D,19880719,000000,19.4113,19.455,18.798,18.9282,593986,0
+XRX.US,D,19880720,000000,18.8861,18.9728,18.691,18.9728,669739,0
+XRX.US,D,19880721,000000,18.8861,19.0172,18.7552,18.798,585474,0
+XRX.US,D,19880722,000000,18.798,18.8861,18.5584,18.7552,382083,0
+XRX.US,D,19880725,000000,18.7552,19.0172,18.7552,18.9728,242370,0
+XRX.US,D,19880726,000000,18.9728,19.061,18.8425,18.8861,467172,0
+XRX.US,D,19880727,000000,18.9282,19.0172,18.428,18.4709,971677,0
+XRX.US,D,19880728,000000,18.6004,18.7552,18.5147,18.691,649980,0
+XRX.US,D,19880729,000000,18.6466,19.1498,18.6466,19.061,700761,0
+XRX.US,D,19880801,000000,19.061,19.1498,18.9728,18.9728,360945,0
+XRX.US,D,19880802,000000,19.0172,19.0172,18.798,18.9282,1205810,0
+XRX.US,D,19880803,000000,18.9282,19.1047,18.8861,18.9282,877524,0
+XRX.US,D,19880804,000000,19.0172,19.5425,18.9728,19.3239,1133349,0
+XRX.US,D,19880805,000000,19.2801,19.98,19.234,19.4113,2168699,0
+XRX.US,D,19880808,000000,19.4113,19.8044,19.3239,19.8044,688405,0
+XRX.US,D,19880809,000000,19.6749,19.6749,19.0172,19.4113,1014497,0
+XRX.US,D,19880810,000000,19.3239,19.3239,18.691,18.9282,848158,0
+XRX.US,D,19880811,000000,19.0172,19.234,18.9282,19.1498,516027,0
+XRX.US,D,19880812,000000,19.0172,19.3675,18.9728,19.234,355183,0
+XRX.US,D,19880815,000000,19.1498,19.1498,18.691,18.798,967283,0
+XRX.US,D,19880816,000000,18.691,19.3239,18.691,19.061,819884,0
+XRX.US,D,19880817,000000,19.061,19.3239,18.9282,19.3239,329932,0
+XRX.US,D,19880818,000000,19.3239,19.3239,19.061,19.061,514659,0
+XRX.US,D,19880819,000000,19.061,19.2801,19.0172,19.1498,456192,0
+XRX.US,D,19880822,000000,19.061,19.061,18.798,18.798,316753,0
+XRX.US,D,19880823,000000,18.798,18.8861,18.6466,18.7552,719147,0
+XRX.US,D,19880824,000000,18.7552,19.061,18.691,19.0172,430939,0
+XRX.US,D,19880825,000000,18.8861,19.1498,18.798,19.1047,469092,0
+XRX.US,D,19880826,000000,19.1047,19.2801,19.0172,19.061,371374,0
+XRX.US,D,19880829,000000,18.8425,19.234,18.8425,19.1047,295078,0
+XRX.US,D,19880830,000000,19.061,19.061,18.8861,18.9728,366162,0
+XRX.US,D,19880831,000000,18.9728,19.1047,18.9282,19.1047,640920,0
+XRX.US,D,19880901,000000,18.9728,18.9728,18.3392,18.6004,1257138,0
+XRX.US,D,19880902,000000,18.798,19.2801,18.7107,19.0172,802045,0
+XRX.US,D,19880906,000000,19.0172,19.2801,18.9728,19.234,462780,0
+XRX.US,D,19880907,000000,19.3239,19.4113,19.1914,19.3239,503130,0
+XRX.US,D,19880908,000000,19.3239,19.455,19.234,19.3675,326362,0
+XRX.US,D,19880909,000000,19.2801,19.5425,19.061,19.4113,474585,0
+XRX.US,D,19880912,000000,19.2801,19.455,19.2801,19.3675,561319,0
+XRX.US,D,19880913,000000,19.4113,19.455,19.2801,19.4113,347496,0
+XRX.US,D,19880914,000000,19.5425,19.5425,19.234,19.4113,965913,0
+XRX.US,D,19880915,000000,19.4113,19.4113,19.2801,19.2801,289853,0
+XRX.US,D,19880916,000000,19.234,19.4113,19.234,19.3675,1080917,0
+XRX.US,D,19880919,000000,19.1498,19.2801,19.0172,19.2801,537443,0
+XRX.US,D,19880920,000000,19.3239,19.6749,19.3239,19.3675,813846,0
+XRX.US,D,19880921,000000,19.3675,19.4978,19.3239,19.4113,284363,0
+XRX.US,D,19880922,000000,19.4113,19.455,19.234,19.3675,434233,0
+XRX.US,D,19880923,000000,19.4113,19.7196,19.3239,19.7196,1004889,0
+XRX.US,D,19880926,000000,19.7196,20.1527,19.7196,20.1113,2991882,0
+XRX.US,D,19880927,000000,20.1113,20.656,19.98,20.1986,2637525,0
+XRX.US,D,19880928,000000,20.1113,20.3515,19.98,20.0652,833609,0
+XRX.US,D,19880929,000000,20.1986,20.4383,20.1113,20.2401,1825869,0
+XRX.US,D,19880930,000000,20.2868,20.5715,20.2401,20.3928,1661732,0
+XRX.US,D,19881003,000000,20.4383,20.5715,20.3515,20.4383,1272781,0
+XRX.US,D,19881004,000000,20.4383,20.5257,20.2868,20.3928,541831,0
+XRX.US,D,19881005,000000,20.3928,20.6137,20.2868,20.4819,926934,0
+XRX.US,D,19881006,000000,20.5257,20.8776,20.5257,20.7433,1328777,0
+XRX.US,D,19881007,000000,21.0944,21.2686,20.9174,21.1818,1694941,0
+XRX.US,D,19881010,000000,21.1818,21.1818,20.7876,21.05,866545,0
+XRX.US,D,19881011,000000,20.9641,21.0072,20.7876,20.8776,730128,0
+XRX.US,D,19881012,000000,20.8776,20.8776,20.5257,20.6137,752636,0
+XRX.US,D,19881013,000000,20.6137,20.7433,20.5257,20.5715,317304,0
+XRX.US,D,19881014,000000,20.7011,20.9174,20.3928,20.5715,626922,0
+XRX.US,D,19881017,000000,20.5257,20.7011,20.4819,20.5257,378516,0
+XRX.US,D,19881018,000000,20.7011,20.7011,20.3928,20.6137,694447,0
+XRX.US,D,19881019,000000,20.656,20.656,20.3928,20.4383,889878,0
+XRX.US,D,19881020,000000,20.4383,20.7433,20.4383,20.7011,1110564,0
+XRX.US,D,19881021,000000,20.7011,20.8307,20.6137,20.7876,1072686,0
+XRX.US,D,19881024,000000,20.9174,21.0944,20.9174,20.9174,1584597,0
+XRX.US,D,19881025,000000,20.9641,21.0072,20.7876,20.9641,460860,0
+XRX.US,D,19881026,000000,20.9174,21.4003,20.7876,21.3558,935990,0
+XRX.US,D,19881027,000000,21.3107,21.3107,20.8776,20.9174,695541,0
+XRX.US,D,19881028,000000,20.9174,21.0072,20.8307,20.8776,757302,0
+XRX.US,D,19881031,000000,20.9641,21.05,20.8307,21.0072,639548,0
+XRX.US,D,19881101,000000,20.9174,21.1373,20.9174,20.9641,604141,0
+XRX.US,D,19881102,000000,21.0072,21.0072,20.7876,20.9174,298366,0
+XRX.US,D,19881103,000000,20.9174,21.0072,20.8307,20.8776,342284,0
+XRX.US,D,19881104,000000,20.7876,20.9641,20.7011,20.7011,553635,0
+XRX.US,D,19881107,000000,20.6137,20.656,20.3928,20.4819,587944,0
+XRX.US,D,19881108,000000,20.5715,20.656,20.5715,20.656,296442,0
+XRX.US,D,19881109,000000,20.5715,20.6137,20.3928,20.5257,452351,0
+XRX.US,D,19881110,000000,20.4819,20.5257,20.1986,20.2401,425999,0
+XRX.US,D,19881111,000000,20.0652,20.1986,19.761,19.8044,615391,0
+XRX.US,D,19881114,000000,19.8482,19.8912,19.4978,19.7196,342555,0
+XRX.US,D,19881115,000000,19.8044,19.8044,19.4978,19.6298,447409,0
+XRX.US,D,19881116,000000,19.6749,19.6749,19.3675,19.3675,894818,0
+XRX.US,D,19881117,000000,19.455,19.5425,19.2801,19.3675,558575,0
+XRX.US,D,19881118,000000,19.455,19.5425,19.3675,19.4978,456192,0
+XRX.US,D,19881121,000000,19.4978,19.4978,19.1498,19.4113,581908,0
+XRX.US,D,19881122,000000,19.3239,19.5425,19.1914,19.5425,349695,0
+XRX.US,D,19881123,000000,19.5855,19.8044,19.4978,19.6749,608256,0
+XRX.US,D,19881125,000000,19.5425,19.5855,19.455,19.4978,329932,0
+XRX.US,D,19881128,000000,19.2801,19.5855,19.2801,19.4978,435605,0
+XRX.US,D,19881129,000000,19.5425,19.8044,19.4978,19.6298,551440,0
+XRX.US,D,19881130,000000,19.6749,19.6749,19.455,19.4978,852824,0
+XRX.US,D,19881201,000000,19.3675,19.4113,19.1498,19.234,1227222,0
+XRX.US,D,19881202,000000,19.1914,19.455,19.1047,19.4113,390043,0
+XRX.US,D,19881205,000000,19.4113,19.8044,19.4113,19.761,632412,0
+XRX.US,D,19881206,000000,19.8044,20.307,19.761,20.2401,1058139,0
+XRX.US,D,19881207,000000,20.307,20.5715,20.2401,20.3515,1110288,0
+XRX.US,D,19881208,000000,20.2401,20.3515,20.1986,20.1986,249230,0
+XRX.US,D,19881209,000000,20.307,20.4819,20.2401,20.3928,248684,0
+XRX.US,D,19881212,000000,20.4383,20.656,20.307,20.3928,764441,0
+XRX.US,D,19881213,000000,20.3928,20.4383,20.0229,20.3928,446037,0
+XRX.US,D,19881214,000000,20.2401,20.4383,20.1113,20.307,408155,0
+XRX.US,D,19881215,000000,20.1986,20.3928,20.1986,20.2401,423527,0
+XRX.US,D,19881216,000000,20.3515,20.3515,20.1986,20.1986,920619,0
+XRX.US,D,19881219,000000,20.1986,20.5257,20.1986,20.5257,542933,0
+XRX.US,D,19881220,000000,20.5715,20.656,20.4383,20.6137,469922,0
+XRX.US,D,19881221,000000,20.5715,21.0944,20.5715,21.05,1030142,0
+XRX.US,D,19881222,000000,21.0072,21.05,20.7876,21.0072,1158599,0
+XRX.US,D,19881223,000000,21.0072,21.0944,20.9641,21.0944,342006,0
+XRX.US,D,19881227,000000,21.0072,21.05,20.9641,21.0072,353259,0
+XRX.US,D,19881228,000000,21.0072,21.05,20.9174,21.0072,306050,0
+XRX.US,D,19881229,000000,21.05,21.1818,20.8307,20.8776,567360,0
+XRX.US,D,19881230,000000,20.8776,21.0072,20.656,20.7011,329932,0
+XRX.US,D,19890103,000000,20.7011,20.7011,20.1113,20.307,798749,0
+XRX.US,D,19890104,000000,20.307,20.7011,20.2401,20.656,743027,0
+XRX.US,D,19890105,000000,20.7433,20.8307,20.7433,20.7876,533598,0
+XRX.US,D,19890106,000000,20.8776,21.05,20.8307,20.9174,1010104,0
+XRX.US,D,19890109,000000,21.0072,21.1373,20.9174,21.1373,741927,0
+XRX.US,D,19890110,000000,21.0944,21.0944,20.9174,21.05,870388,0
+XRX.US,D,19890111,000000,21.05,21.2249,20.8776,21.05,2601565,0
+XRX.US,D,19890112,000000,21.0944,21.1818,20.8307,20.8307,1235180,0
+XRX.US,D,19890113,000000,20.9174,20.9174,20.656,20.8307,522618,0
+XRX.US,D,19890116,000000,20.8307,20.9641,20.7433,20.9641,219040,0
+XRX.US,D,19890117,000000,20.9641,20.9641,20.7433,20.8307,311814,0
+XRX.US,D,19890118,000000,20.8307,20.9641,20.656,20.9174,493521,0
+XRX.US,D,19890119,000000,20.8776,20.9174,20.7433,20.8776,349418,0
+XRX.US,D,19890120,000000,20.7433,20.8776,20.7011,20.7876,363963,0
+XRX.US,D,19890123,000000,20.7433,20.8776,20.6137,20.656,325539,0
+XRX.US,D,19890124,000000,20.4819,20.8307,20.4819,20.7433,775143,0
+XRX.US,D,19890125,000000,20.8307,21.6616,20.7433,21.5323,3046230,0
+XRX.US,D,19890126,000000,21.4003,21.9903,21.3107,21.7499,3135711,0
+XRX.US,D,19890127,000000,22.1642,22.3828,21.9903,22.3383,2669637,0
+XRX.US,D,19890130,000000,22.4288,22.5147,21.8804,21.9903,979085,0
+XRX.US,D,19890131,000000,21.7499,22.1642,21.5323,22.1222,1226947,0
+XRX.US,D,19890201,000000,22.1222,22.5583,21.9903,22.4288,2680891,0
+XRX.US,D,19890202,000000,22.5147,23.0406,22.4288,22.7775,2083887,0
+XRX.US,D,19890203,000000,22.6904,22.734,22.5583,22.5583,843767,0
+XRX.US,D,19890206,000000,22.5583,22.6029,22.3828,22.5147,932700,0
+XRX.US,D,19890207,000000,22.4718,22.6029,22.2086,22.2502,1013670,0
+XRX.US,D,19890208,000000,22.4288,22.6029,22.0347,22.2502,2171448,0
+XRX.US,D,19890209,000000,22.0768,22.8634,22.0768,22.6466,2490675,0
+XRX.US,D,19890210,000000,22.5147,23.6789,22.4288,23.0406,4714273,0
+XRX.US,D,19890213,000000,22.7775,22.9533,22.6029,22.6904,1754504,0
+XRX.US,D,19890214,000000,22.734,22.7775,22.4718,22.5583,1292274,0
+XRX.US,D,19890215,000000,22.4288,22.8634,22.4288,22.8181,2380328,0
+XRX.US,D,19890216,000000,22.8634,23.1685,22.7775,22.9533,2223323,0
+XRX.US,D,19890217,000000,22.9096,23.0406,22.6029,22.6466,1117699,0
+XRX.US,D,19890221,000000,22.6466,22.6904,22.1642,22.4288,995831,0
+XRX.US,D,19890222,000000,22.3828,22.4288,22.0347,22.0768,890428,0
+XRX.US,D,19890223,000000,21.9903,22.4718,21.8804,22.4718,1211849,0
+XRX.US,D,19890224,000000,22.4288,22.4288,21.8804,21.9903,1219534,0
+XRX.US,D,19890227,000000,21.7499,21.7936,21.4417,21.7062,1376815,0
+XRX.US,D,19890228,000000,21.7499,22.1222,21.6616,21.8379,2040241,0
+XRX.US,D,19890301,000000,21.9037,22.0768,21.1818,21.3558,1784150,0
+XRX.US,D,19890302,000000,21.4417,21.5742,21.3558,21.4417,1281570,0
+XRX.US,D,19890303,000000,21.5323,21.6616,21.3558,21.6616,958497,0
+XRX.US,D,19890306,000000,21.6616,21.7936,21.4003,21.6188,902228,0
+XRX.US,D,19890307,000000,21.5323,21.7499,21.4876,21.5323,1063075,0
+XRX.US,D,19890308,000000,21.5323,22.3383,21.4417,22.3383,1300782,0
+XRX.US,D,19890309,000000,22.3383,22.5147,22.0347,22.0768,1385050,0
+XRX.US,D,19890310,000000,22.0347,22.0768,21.7499,21.9903,689507,0
+XRX.US,D,19890313,000000,21.9903,22.0768,21.7062,21.7499,622805,0
+XRX.US,D,19890314,000000,21.8379,21.9037,21.6188,21.7499,494898,0
+XRX.US,D,19890315,000000,21.9037,21.9037,21.6188,21.7062,729853,0
+XRX.US,D,19890316,000000,21.7499,22.0347,21.7062,21.9037,679622,0
+XRX.US,D,19890317,000000,21.6188,21.7062,21.2249,21.3558,1454216,0
+XRX.US,D,19890320,000000,21.2249,21.3107,21.0944,21.2249,1111388,0
+XRX.US,D,19890321,000000,21.3558,21.7499,21.3107,21.7499,1367209,0
+XRX.US,D,19890322,000000,21.6616,21.6616,21.1818,21.1818,861880,0
+XRX.US,D,19890323,000000,21.2249,21.3558,20.9174,20.9174,887681,0
+XRX.US,D,19890327,000000,20.9641,21.1373,20.7876,21.0944,749619,0
+XRX.US,D,19890328,000000,21.1373,21.3107,20.9641,21.05,978261,0
+XRX.US,D,19890329,000000,21.05,21.05,20.7876,20.8307,431488,0
+XRX.US,D,19890330,000000,20.8776,21.0944,20.6137,20.8776,1459983,0
+XRX.US,D,19890331,000000,20.9174,21.1818,20.9174,20.9641,669739,0
+XRX.US,D,19890403,000000,21.05,21.4876,21.0072,21.3558,1099589,0
+XRX.US,D,19890404,000000,21.3107,21.3107,21.0072,21.1373,726288,0
+XRX.US,D,19890405,000000,21.1818,21.2249,21.0072,21.05,514929,0
+XRX.US,D,19890406,000000,21.0072,21.0072,20.8307,20.9174,488853,0
+XRX.US,D,19890407,000000,20.9641,21.6616,20.9641,21.6188,1677377,0
+XRX.US,D,19890410,000000,21.5323,21.7499,21.4417,21.6188,630764,0
+XRX.US,D,19890411,000000,21.6188,22.1642,21.4417,21.9903,1234357,0
+XRX.US,D,19890412,000000,22.0768,22.8181,21.8379,22.734,2187640,0
+XRX.US,D,19890413,000000,22.6029,22.7775,22.0347,22.0347,1017786,0
+XRX.US,D,19890414,000000,22.3383,22.3828,22.1642,22.3828,1059233,0
+XRX.US,D,19890417,000000,22.3383,22.4288,22.2086,22.3383,848431,0
+XRX.US,D,19890418,000000,22.4288,22.8181,22.3828,22.7775,1861002,0
+XRX.US,D,19890419,000000,22.7775,22.9952,22.7775,22.9096,1728426,0
+XRX.US,D,19890420,000000,22.8634,23.0826,22.6029,22.9533,1631810,0
+XRX.US,D,19890421,000000,22.9533,23.0826,22.8181,23.0406,1343602,0
+XRX.US,D,19890424,000000,23.0406,23.259,22.9096,22.9952,1079274,0
+XRX.US,D,19890425,000000,23.0826,23.3036,22.734,23.0406,1434454,0
+XRX.US,D,19890426,000000,23.0826,24.3717,23.0826,23.9809,3816154,0
+XRX.US,D,19890427,000000,24.0208,24.4545,23.8489,24.0208,2617483,0
+XRX.US,D,19890428,000000,23.9301,23.9809,23.6313,23.9301,2374841,0
+XRX.US,D,19890501,000000,23.7607,24.1565,23.6789,23.6789,1870061,0
+XRX.US,D,19890502,000000,23.7607,23.8489,23.4761,23.5376,939560,0
+XRX.US,D,19890503,000000,23.5821,23.6789,23.3036,23.4761,784473,0
+XRX.US,D,19890504,000000,23.4308,23.4308,22.9533,23.1264,1038099,0
+XRX.US,D,19890505,000000,23.1264,23.259,22.734,22.9533,1049352,0
+XRX.US,D,19890508,000000,22.9533,22.9952,22.6029,22.734,715030,0
+XRX.US,D,19890509,000000,22.734,22.9096,22.6029,22.734,673583,0
+XRX.US,D,19890510,000000,22.7775,23.6789,22.734,23.6313,2029263,0
+XRX.US,D,19890511,000000,23.6789,23.8489,23.5376,23.7607,1282117,0
+XRX.US,D,19890512,000000,23.8934,24.066,23.6313,23.9301,1462727,0
+XRX.US,D,19890515,000000,23.9301,24.1987,23.5376,23.9301,1407006,0
+XRX.US,D,19890516,000000,23.8489,23.9809,23.6789,23.6789,581908,0
+XRX.US,D,19890517,000000,23.5821,23.8489,23.4761,23.6789,685662,0
+XRX.US,D,19890518,000000,23.5821,23.7209,23.4761,23.4761,441097,0
+XRX.US,D,19890519,000000,23.4761,23.5376,23.0406,23.1685,1041944,0
+XRX.US,D,19890522,000000,23.2147,23.4308,22.7775,23.3036,1685878,0
+XRX.US,D,19890523,000000,23.2147,23.5376,23.1264,23.1264,704326,0
+XRX.US,D,19890524,000000,23.0826,23.3471,23.0826,23.259,639548,0
+XRX.US,D,19890525,000000,23.259,23.259,23.0406,23.1264,715855,0
+XRX.US,D,19890526,000000,22.8634,23.0406,22.7775,23.0406,382630,0
+XRX.US,D,19890530,000000,22.9952,23.0826,22.5147,22.734,493521,0
+XRX.US,D,19890531,000000,22.734,22.7775,22.5583,22.6029,576966,0
+XRX.US,D,19890601,000000,22.4288,22.8634,22.3828,22.5583,1268394,0
+XRX.US,D,19890602,000000,22.7775,22.8634,22.4288,22.734,850627,0
+XRX.US,D,19890605,000000,22.7775,23.1264,22.5583,22.5583,561047,0
+XRX.US,D,19890606,000000,22.6466,22.734,22.4288,22.4718,771024,0
+XRX.US,D,19890607,000000,22.6029,22.6904,22.2502,22.4718,1834103,0
+XRX.US,D,19890608,000000,22.6466,22.9952,22.5583,22.9096,4195769,0
+XRX.US,D,19890609,000000,22.8634,22.9096,22.4718,22.4718,2312530,0
+XRX.US,D,19890612,000000,22.3828,22.4288,22.2086,22.3383,1002693,0
+XRX.US,D,19890613,000000,22.2502,22.6466,22.2086,22.5147,1562637,0
+XRX.US,D,19890614,000000,22.5147,22.8634,22.3383,22.4718,1342225,0
+XRX.US,D,19890615,000000,22.3828,22.6466,22.3828,22.4718,1288704,0
+XRX.US,D,19890616,000000,22.5147,22.6904,22.4288,22.5583,1265371,0
+XRX.US,D,19890619,000000,22.6466,22.6904,22.2502,22.3383,631315,0
+XRX.US,D,19890620,000000,22.3383,22.3383,21.9466,22.1642,1173967,0
+XRX.US,D,19890621,000000,22.0768,22.1642,21.6616,21.7936,1435278,0
+XRX.US,D,19890622,000000,21.7499,22.4288,21.7062,22.3828,1465471,0
+XRX.US,D,19890623,000000,22.4288,22.6904,22.3828,22.6904,1897510,0
+XRX.US,D,19890626,000000,22.6904,22.6904,22.5583,22.6029,642016,0
+XRX.US,D,19890627,000000,22.6029,22.6029,22.3383,22.4288,1108367,0
+XRX.US,D,19890628,000000,22.3383,22.7775,22.2946,22.734,2591956,0
+XRX.US,D,19890629,000000,22.5147,22.6029,22.0768,22.1642,1002418,0
+XRX.US,D,19890630,000000,22.0768,22.1222,21.7062,22.1222,734794,0
+XRX.US,D,19890703,000000,22.2502,22.2502,22.1222,22.1642,295618,0
+XRX.US,D,19890705,000000,22.1222,22.1642,21.9903,22.1222,739739,0
+XRX.US,D,19890706,000000,22.2086,22.2086,21.9903,21.9903,475954,0
+XRX.US,D,19890707,000000,22.0347,22.6029,21.9903,22.5583,1536840,0
+XRX.US,D,19890710,000000,22.5147,22.8634,22.5147,22.8634,798203,0
+XRX.US,D,19890711,000000,23.3918,23.3918,23.2147,23.3036,2615285,0
+XRX.US,D,19890712,000000,23.259,23.4308,23.2147,23.3471,2275750,0
+XRX.US,D,19890713,000000,23.3918,23.5376,23.3918,23.4308,2548860,0
+XRX.US,D,19890714,000000,23.4761,23.5821,23.3918,23.5376,2202463,0
+XRX.US,D,19890717,000000,23.5376,23.6313,23.4308,23.5821,746869,0
+XRX.US,D,19890718,000000,23.5821,23.6789,23.5376,23.5821,1005161,0
+XRX.US,D,19890719,000000,23.5821,23.7209,23.5821,23.6313,1087232,0
+XRX.US,D,19890720,000000,23.6789,23.6789,23.4761,23.4761,1204986,0
+XRX.US,D,19890721,000000,23.5376,23.5821,23.5376,23.5821,1148165,0
+XRX.US,D,19890724,000000,23.5376,23.6313,23.5376,23.5821,1030688,0
+XRX.US,D,19890725,000000,23.5821,23.6789,23.5821,23.6313,1507196,0
+XRX.US,D,19890726,000000,23.6313,23.7209,23.4761,23.6789,1385322,0
+XRX.US,D,19890727,000000,23.7607,23.9301,23.6789,23.9301,1815991,0
+XRX.US,D,19890728,000000,23.9301,23.9809,23.8934,23.9809,1403162,0
+XRX.US,D,19890731,000000,23.9301,23.9809,23.8489,23.9301,1545348,0
+XRX.US,D,19890801,000000,23.9301,23.9301,23.7607,23.7607,2510983,0
+XRX.US,D,19890802,000000,23.7607,23.8934,23.7607,23.8934,1058407,0
+XRX.US,D,19890803,000000,23.8934,23.9301,23.7607,23.8489,2191756,0
+XRX.US,D,19890804,000000,23.8045,23.9301,23.6789,23.8489,1994401,0
+XRX.US,D,19890807,000000,23.8934,24.0208,23.8489,23.9809,4457625,0
+XRX.US,D,19890808,000000,23.9301,23.9809,23.8934,23.9809,1102874,0
+XRX.US,D,19890809,000000,23.9301,24.2853,23.9301,24.066,2129178,0
+XRX.US,D,19890810,000000,24.066,24.1113,23.8045,24.0208,665349,0
+XRX.US,D,19890811,000000,24.1565,24.1565,23.7607,23.7607,754010,0
+XRX.US,D,19890814,000000,23.8934,23.9301,23.6789,23.7209,324167,0
+XRX.US,D,19890815,000000,23.7209,23.8489,23.7209,23.8489,324442,0
+XRX.US,D,19890816,000000,23.8489,23.9301,23.7607,23.8045,267896,0
+XRX.US,D,19890817,000000,23.7209,23.8045,23.5821,23.6789,589044,0
+XRX.US,D,19890818,000000,23.5821,23.7607,23.5376,23.7607,524542,0
+XRX.US,D,19890821,000000,23.6789,23.8045,23.4308,23.4308,543207,0
+XRX.US,D,19890822,000000,23.3918,23.5376,23.2147,23.5376,626922,0
+XRX.US,D,19890823,000000,23.4761,23.6789,23.4761,23.6789,524542,0
+XRX.US,D,19890824,000000,23.7607,24.0208,23.7209,23.9809,932972,0
+XRX.US,D,19890825,000000,23.9301,24.2853,23.9301,24.1565,1190988,0
+XRX.US,D,19890828,000000,23.8489,23.8489,23.6789,23.8489,979364,0
+XRX.US,D,19890829,000000,23.9301,23.9301,23.7209,23.8045,564611,0
+XRX.US,D,19890830,000000,23.7607,23.9809,23.7209,23.7607,579985,0
+XRX.US,D,19890831,000000,23.8489,23.8934,23.7209,23.8934,488583,0
+XRX.US,D,19890901,000000,23.8934,24.066,23.8489,23.9301,450702,0
+XRX.US,D,19890905,000000,23.9809,24.1113,23.8489,23.9809,618412,0
+XRX.US,D,19890906,000000,23.8934,23.9301,23.7209,23.7209,762520,0
+XRX.US,D,19890907,000000,23.7607,23.8934,23.7607,23.8045,583280,0
+XRX.US,D,19890908,000000,23.8045,23.8045,23.4986,23.7209,476227,0
+XRX.US,D,19890911,000000,23.6313,23.8045,23.5376,23.7607,535244,0
+XRX.US,D,19890912,000000,23.7607,23.8934,23.6789,23.7209,498185,0
+XRX.US,D,19890913,000000,23.7607,23.7607,23.4308,23.4986,476506,0
+XRX.US,D,19890914,000000,23.3918,23.3918,22.9533,23.1685,1037276,0
+XRX.US,D,19890915,000000,23.1264,23.2147,22.8634,23.2147,1220358,0
+XRX.US,D,19890918,000000,23.1264,23.2147,23.0406,23.2147,582182,0
+XRX.US,D,19890919,000000,23.2147,23.2147,23.0826,23.0826,693623,0
+XRX.US,D,19890920,000000,23.0826,23.1685,22.9096,23.0406,790515,0
+XRX.US,D,19890921,000000,23.0406,23.3918,23.0406,23.2147,552539,0
+XRX.US,D,19890922,000000,23.2147,23.5376,23.1685,23.5376,375220,0
+XRX.US,D,19890925,000000,23.3918,23.4308,23.259,23.3036,602767,0
+XRX.US,D,19890926,000000,23.3471,23.4308,23.2147,23.2147,1200044,0
+XRX.US,D,19890927,000000,23.0406,23.1685,22.9952,23.0406,528384,0
+XRX.US,D,19890928,000000,22.9952,23.1264,22.9952,23.0826,716405,0
+XRX.US,D,19890929,000000,23.1264,23.2147,23.0826,23.1685,550341,0
+XRX.US,D,19891002,000000,23.2147,23.3036,23.1264,23.3036,343381,0
+XRX.US,D,19891003,000000,23.3918,23.4986,23.3471,23.3918,439724,0
+XRX.US,D,19891004,000000,23.3918,23.3918,23.259,23.3471,702955,0
+XRX.US,D,19891005,000000,23.3036,23.4986,23.3036,23.3036,915406,0
+XRX.US,D,19891006,000000,23.3471,23.4986,23.3036,23.4308,466899,0
+XRX.US,D,19891009,000000,23.4308,23.5821,23.4308,23.5821,174572,0
+XRX.US,D,19891010,000000,23.5376,23.6313,23.3918,23.5821,535793,0
+XRX.US,D,19891011,000000,23.5821,23.6313,23.3471,23.3918,609904,0
+XRX.US,D,19891012,000000,23.3471,23.3918,23.3036,23.3036,443018,0
+XRX.US,D,19891013,000000,23.3036,23.3918,21.9903,22.1642,1108641,0
+XRX.US,D,19891016,000000,21.6188,22.4718,21.3558,22.3828,1104253,0
+XRX.US,D,19891017,000000,22.1642,22.2086,21.9466,22.0347,1229138,0
+XRX.US,D,19891018,000000,21.9903,22.2946,21.9037,22.1642,809178,0
+XRX.US,D,19891019,000000,22.2086,22.4288,22.1642,22.1642,631315,0
+XRX.US,D,19891020,000000,22.1642,22.2946,21.9903,22.1642,829216,0
+XRX.US,D,19891023,000000,22.1642,22.2086,21.7499,21.9037,401021,0
+XRX.US,D,19891024,000000,21.7936,22.2502,21.1818,22.2502,1508566,0
+XRX.US,D,19891025,000000,22.1642,22.1642,21.0072,21.1373,2583448,0
+XRX.US,D,19891026,000000,20.9641,21.05,20.6137,20.7433,961241,0
+XRX.US,D,19891027,000000,20.5257,20.6137,20.1986,20.2635,995277,0
+XRX.US,D,19891030,000000,20.307,20.4819,20.2635,20.4819,647231,0
+XRX.US,D,19891031,000000,20.5715,20.9641,20.5715,20.8776,1250272,0
+XRX.US,D,19891101,000000,20.8307,20.8776,20.656,20.7433,744405,0
+XRX.US,D,19891102,000000,20.7433,20.7433,20.4819,20.5257,743577,0
+XRX.US,D,19891103,000000,20.4819,20.7433,20.4383,20.5257,393884,0
+XRX.US,D,19891106,000000,20.4819,20.5257,20.3515,20.3515,355183,0
+XRX.US,D,19891107,000000,20.307,20.307,19.98,20.0652,730952,0
+XRX.US,D,19891108,000000,19.98,20.3515,19.9372,20.1113,736441,0
+XRX.US,D,19891109,000000,20.1986,20.307,20.1113,20.1527,533048,0
+XRX.US,D,19891110,000000,20.1113,20.1113,19.8912,19.9372,684842,0
+XRX.US,D,19891113,000000,19.9372,20.1527,19.8482,19.8482,850080,0
+XRX.US,D,19891114,000000,20.0652,20.307,20.0229,20.1986,670294,0
+XRX.US,D,19891115,000000,20.307,20.4383,20.1113,20.4383,548693,0
+XRX.US,D,19891116,000000,20.4819,20.4819,20.307,20.3928,488853,0
+XRX.US,D,19891117,000000,20.4819,20.6137,20.3928,20.5715,682367,0
+XRX.US,D,19891120,000000,20.5257,20.6137,20.1527,20.3515,613474,0
+XRX.US,D,19891121,000000,20.3928,20.3928,20.1113,20.307,356556,0
+XRX.US,D,19891122,000000,20.1986,20.3515,20.1113,20.1986,614571,0
+XRX.US,D,19891124,000000,20.1986,20.5715,20.1986,20.4383,488307,0
+XRX.US,D,19891127,000000,20.1527,20.3928,20.1527,20.307,818237,0
+XRX.US,D,19891128,000000,20.307,20.4819,20.2635,20.4383,761694,0
+XRX.US,D,19891129,000000,20.3928,20.4383,20.307,20.307,414470,0
+XRX.US,D,19891130,000000,20.307,20.4383,20.307,20.3515,269270,0
+XRX.US,D,19891201,000000,20.4383,20.7011,20.3928,20.6137,607434,0
+XRX.US,D,19891204,000000,20.7876,20.9641,20.656,20.8307,587672,0
+XRX.US,D,19891205,000000,20.9174,21.2686,20.9174,21.2686,942031,0
+XRX.US,D,19891206,000000,21.2686,21.3107,21.0944,21.1373,537165,0
+XRX.US,D,19891207,000000,21.1373,21.2686,21.0944,21.2249,670563,0
+XRX.US,D,19891208,000000,21.2249,21.3107,21.1818,21.1818,353810,0
+XRX.US,D,19891211,000000,21.1373,21.2249,21.0072,21.1373,443294,0
+XRX.US,D,19891212,000000,21.0944,21.1373,20.6137,20.8307,634608,0
+XRX.US,D,19891213,000000,20.307,20.4819,20.307,20.4383,1091351,0
+XRX.US,D,19891214,000000,20.4383,20.4383,20.1527,20.2635,1158323,0
+XRX.US,D,19891215,000000,20.2635,20.307,19.9372,20.1527,1058959,0
+XRX.US,D,19891218,000000,20.1986,20.307,19.8482,19.8912,991435,0
+XRX.US,D,19891219,000000,19.8482,19.8912,19.3239,19.5425,1003513,0
+XRX.US,D,19891220,000000,19.5425,19.98,19.2801,19.8912,786947,0
+XRX.US,D,19891221,000000,19.8912,20.0652,19.8482,19.9372,696093,0
+XRX.US,D,19891222,000000,19.98,20.1113,19.9372,20.1113,316209,0
+XRX.US,D,19891226,000000,20.0229,20.307,20.0229,20.1527,326912,0
+XRX.US,D,19891227,000000,20.1527,20.3515,20.1527,20.1986,387024,0
+XRX.US,D,19891228,000000,20.2635,20.3515,20.1986,20.307,382083,0
+XRX.US,D,19891229,000000,20.3515,20.3928,20.1527,20.307,335421,0
+XRX.US,D,19900102,000000,20.1986,20.5257,20.1986,20.4819,690327,0
+XRX.US,D,19900103,000000,20.5715,20.7876,20.4819,20.656,972773,0
+XRX.US,D,19900104,000000,20.5715,20.8307,20.5257,20.7011,551710,0
+XRX.US,D,19900105,000000,20.656,20.8776,20.656,20.7433,548420,0
+XRX.US,D,19900108,000000,20.7011,20.7011,20.4819,20.6137,424625,0
+XRX.US,D,19900109,000000,20.5715,20.6137,20.307,20.307,340909,0
+XRX.US,D,19900110,000000,20.3515,20.3928,20.1113,20.1113,464975,0
+XRX.US,D,19900111,000000,20.1113,20.3515,20.1113,20.1527,287933,0
+XRX.US,D,19900112,000000,19.98,20.0229,19.761,19.8482,484463,0
+XRX.US,D,19900115,000000,19.8482,19.8482,19.5425,19.7196,322796,0
+XRX.US,D,19900116,000000,19.6298,19.8912,19.4113,19.8044,591514,0
+XRX.US,D,19900117,000000,19.8482,19.9372,19.6749,19.761,500108,0
+XRX.US,D,19900118,000000,19.6749,19.8044,19.4113,19.8044,774868,0
+XRX.US,D,19900119,000000,19.8044,20.0229,19.8044,19.9372,851726,0
+XRX.US,D,19900122,000000,19.98,19.98,19.6749,19.6749,678529,0
+XRX.US,D,19900123,000000,19.761,19.761,19.4113,19.4113,1017242,0
+XRX.US,D,19900124,000000,19.1498,19.3675,18.9728,19.2801,640099,0
+XRX.US,D,19900125,000000,19.3675,19.4113,19.1047,19.1047,629391,0
+XRX.US,D,19900126,000000,19.0172,19.1914,18.7107,18.9728,663981,0
+XRX.US,D,19900129,000000,18.9728,19.061,18.7552,18.8861,464704,0
+XRX.US,D,19900130,000000,18.9282,18.9728,18.6239,18.8425,429020,0
+XRX.US,D,19900131,000000,18.9728,19.6749,18.9728,19.6749,1232434,0
+XRX.US,D,19900201,000000,19.5855,19.6298,19.2801,19.4978,1291450,0
+XRX.US,D,19900202,000000,19.5425,19.8044,19.455,19.6298,773771,0
+XRX.US,D,19900205,000000,19.6298,19.6749,19.455,19.6298,449605,0
+XRX.US,D,19900206,000000,19.5855,19.6749,19.455,19.5855,503955,0
+XRX.US,D,19900207,000000,19.4978,19.8482,19.4978,19.6749,563517,0
+XRX.US,D,19900208,000000,19.6749,19.8044,19.2801,19.4113,837453,0
+XRX.US,D,19900209,000000,19.4978,19.5855,19.3239,19.3239,450702,0
+XRX.US,D,19900212,000000,19.234,19.2801,18.9728,19.0172,270369,0
+XRX.US,D,19900213,000000,19.0172,19.061,18.8425,18.9728,393884,0
+XRX.US,D,19900214,000000,18.8425,18.8425,18.2088,18.3392,1006809,0
+XRX.US,D,19900215,000000,18.2509,18.2956,17.6392,17.6392,2128902,0
+XRX.US,D,19900216,000000,17.7264,17.9022,17.6852,17.8131,1305448,0
+XRX.US,D,19900220,000000,17.6852,18.0333,17.6392,17.8591,792986,0
+XRX.US,D,19900221,000000,17.8131,18.2088,17.7727,18.1635,1375988,0
+XRX.US,D,19900222,000000,18.2088,18.3846,18.1213,18.1213,1157504,0
+XRX.US,D,19900223,000000,18.0333,18.2088,17.9897,18.1635,500935,0
+XRX.US,D,19900226,000000,17.9022,18.2088,17.9022,18.2088,836628,0
+XRX.US,D,19900227,000000,18.2956,18.6239,18.2509,18.428,774046,0
+XRX.US,D,19900228,000000,18.3392,18.3846,18.077,18.2509,1246707,0
+XRX.US,D,19900301,000000,18.2509,18.5147,18.1213,18.4709,352164,0
+XRX.US,D,19900302,000000,18.428,18.8425,18.428,18.8425,659863,0
+XRX.US,D,19900305,000000,18.8425,18.9282,18.7552,18.798,360122,0
+XRX.US,D,19900306,000000,18.7552,19.1914,18.7552,19.1498,505599,0
+XRX.US,D,19900307,000000,19.1047,19.1047,18.9728,19.061,559672,0
+XRX.US,D,19900308,000000,18.9728,19.6298,18.9728,19.5855,844044,0
+XRX.US,D,19900309,000000,19.5855,19.8044,19.4113,19.4113,831412,0
+XRX.US,D,19900312,000000,19.3239,19.455,19.234,19.4113,598649,0
+XRX.US,D,19900313,000000,19.5425,19.7196,19.4113,19.4113,1223924,0
+XRX.US,D,19900314,000000,19.4113,19.5425,19.3675,19.455,671389,0
+XRX.US,D,19900315,000000,19.5425,19.8044,19.5425,19.761,632960,0
+XRX.US,D,19900316,000000,19.9372,19.9372,19.7196,19.8912,728210,0
+XRX.US,D,19900319,000000,19.8044,19.98,19.7196,19.98,391412,0
+XRX.US,D,19900320,000000,19.8912,20.1113,19.8482,19.98,996927,0
+XRX.US,D,19900321,000000,19.8912,19.98,19.8912,19.8912,359847,0
+XRX.US,D,19900322,000000,19.8482,19.9372,19.6298,19.6749,707073,0
+XRX.US,D,19900323,000000,19.7196,19.7196,19.6298,19.6749,241823,0
+XRX.US,D,19900326,000000,19.761,19.9372,19.6749,19.7196,353810,0
+XRX.US,D,19900327,000000,19.7196,19.8482,19.6298,19.8482,224801,0
+XRX.US,D,19900328,000000,19.8912,19.98,19.761,19.9372,306050,0
+XRX.US,D,19900329,000000,19.9372,19.9372,19.761,19.8482,316753,0
+XRX.US,D,19900330,000000,19.761,19.8044,19.5855,19.7196,405964,0
+XRX.US,D,19900402,000000,19.7196,19.7196,19.5855,19.6298,383731,0
+XRX.US,D,19900403,000000,19.5855,19.761,19.5855,19.6298,414470,0
+XRX.US,D,19900404,000000,19.3239,20.0229,19.3239,19.761,928582,0
+XRX.US,D,19900405,000000,19.761,19.8482,19.5855,19.5855,366984,0
+XRX.US,D,19900406,000000,19.5855,19.6749,19.3675,19.3675,450427,0
+XRX.US,D,19900409,000000,19.3675,19.455,19.3239,19.4113,252799,0
+XRX.US,D,19900410,000000,19.3675,19.4978,19.3239,19.3239,334595,0
+XRX.US,D,19900411,000000,19.4113,19.4978,19.3239,19.3675,293975,0
+XRX.US,D,19900412,000000,19.3675,19.5855,19.3675,19.5425,226177,0
+XRX.US,D,19900416,000000,19.761,19.761,19.4113,19.4978,474585,0
+XRX.US,D,19900417,000000,19.4113,19.6298,19.234,19.5855,422160,0
+XRX.US,D,19900418,000000,19.5425,19.5855,19.3239,19.3239,477052,0
+XRX.US,D,19900419,000000,19.3239,19.4978,19.1047,19.1498,335694,0
+XRX.US,D,19900420,000000,19.1498,19.3239,18.7107,18.9728,654917,0
+XRX.US,D,19900423,000000,18.8425,18.8861,18.6239,18.7552,388394,0
+XRX.US,D,19900424,000000,18.7107,18.798,18.5147,18.5147,314009,0
+XRX.US,D,19900425,000000,18.5584,18.6679,18.5147,18.5147,402670,0
+XRX.US,D,19900426,000000,18.5147,18.5147,17.9467,18.077,516305,0
+XRX.US,D,19900427,000000,18.0333,18.077,17.8131,17.8131,408982,0
+XRX.US,D,19900430,000000,17.7264,17.8591,17.4659,17.5541,701583,0
+XRX.US,D,19900501,000000,17.6392,17.6852,16.9182,17.0266,1175343,0
+XRX.US,D,19900502,000000,17.0266,17.0266,16.3078,16.5702,1776191,0
+XRX.US,D,19900503,000000,16.6138,16.9182,16.5702,16.6577,1225301,0
+XRX.US,D,19900504,000000,16.7442,16.9837,16.6995,16.9182,917601,0
+XRX.US,D,19900507,000000,16.9182,16.9182,16.7878,16.8332,748242,0
+XRX.US,D,19900508,000000,16.7442,16.9837,16.6995,16.9182,1226395,0
+XRX.US,D,19900509,000000,16.8738,17.2476,16.7878,17.1147,977439,0
+XRX.US,D,19900510,000000,17.1594,17.2039,16.9182,17.1147,652180,0
+XRX.US,D,19900511,000000,17.2039,17.3762,17.1147,17.3762,772671,0
+XRX.US,D,19900514,000000,17.3347,17.7727,17.291,17.5541,939284,0
+XRX.US,D,19900515,000000,17.4659,17.7264,17.4231,17.6852,696369,0
+XRX.US,D,19900516,000000,17.6392,17.6852,17.4231,17.6852,536344,0
+XRX.US,D,19900517,000000,17.7264,17.8131,17.5541,17.6852,858860,0
+XRX.US,D,19900518,000000,17.6852,17.6852,17.3762,17.5097,657388,0
+XRX.US,D,19900521,000000,17.3762,17.6392,17.291,17.4231,1147343,0
+XRX.US,D,19900522,000000,17.4659,17.5097,17.291,17.3347,742206,0
+XRX.US,D,19900523,000000,17.3347,17.3762,17.1594,17.3762,779258,0
+XRX.US,D,19900524,000000,17.3762,17.5947,17.3762,17.5541,1427593,0
+XRX.US,D,19900525,000000,17.3347,17.4231,17.1147,17.2039,572299,0
+XRX.US,D,19900529,000000,17.2039,17.2039,16.8332,17.1147,462508,0
+XRX.US,D,19900530,000000,16.5702,16.6995,16.2643,16.4821,2587839,0
+XRX.US,D,19900531,000000,16.5702,17.1147,16.5272,16.7878,2058633,0
+XRX.US,D,19900601,000000,16.8332,16.8738,16.6577,16.6577,1134996,0
+XRX.US,D,19900604,000000,16.6577,16.7442,16.5272,16.6577,580534,0
+XRX.US,D,19900605,000000,16.7442,16.9837,16.6577,16.7878,1332626,0
+XRX.US,D,19900606,000000,16.6995,16.8738,16.6577,16.8332,595906,0
+XRX.US,D,19900607,000000,16.8332,16.9837,16.7442,16.7878,624174,0
+XRX.US,D,19900608,000000,16.7442,16.7442,16.4821,16.6577,687859,0
+XRX.US,D,19900611,000000,16.6577,16.6577,16.4821,16.4821,691976,0
+XRX.US,D,19900612,000000,16.4821,16.8332,16.4821,16.7442,981831,0
+XRX.US,D,19900613,000000,16.8332,17.1594,16.7442,16.9837,1099856,0
+XRX.US,D,19900614,000000,16.9837,17.5541,16.9837,17.3347,1610125,0
+XRX.US,D,19900615,000000,17.2476,17.8591,17.2476,17.6392,1500331,0
+XRX.US,D,19900618,000000,17.5541,17.5947,17.1147,17.2476,539362,0
+XRX.US,D,19900619,000000,17.2039,17.3762,17.072,17.1594,859959,0
+XRX.US,D,19900620,000000,17.2039,17.2039,16.9182,17.0266,644762,0
+XRX.US,D,19900621,000000,16.9182,17.0266,16.7442,16.8738,984024,0
+XRX.US,D,19900622,000000,16.9837,17.072,16.6138,16.6577,633511,0
+XRX.US,D,19900625,000000,16.7442,16.8332,16.6138,16.6577,414743,0
+XRX.US,D,19900626,000000,16.7442,16.9182,16.6577,16.6577,458387,0
+XRX.US,D,19900627,000000,16.5702,16.7442,16.5702,16.6577,546225,0
+XRX.US,D,19900628,000000,16.7442,16.7442,16.4821,16.5272,310990,0
+XRX.US,D,19900629,000000,16.3939,16.6995,16.3939,16.6138,504504,0
+XRX.US,D,19900702,000000,16.6138,16.6138,16.3939,16.3939,671664,0
+XRX.US,D,19900703,000000,16.3939,16.5702,16.3939,16.4375,488583,0
+XRX.US,D,19900705,000000,16.4375,16.4375,16.2181,16.2181,648057,0
+XRX.US,D,19900706,000000,16.1331,16.3939,16.0872,16.3078,275584,0
+XRX.US,D,19900709,000000,16.2181,16.2643,16.1331,16.2181,429571,0
+XRX.US,D,19900710,000000,16.176,16.3078,15.956,16.0872,757850,0
+XRX.US,D,19900711,000000,16.0872,16.2181,15.871,15.956,465798,0
+XRX.US,D,19900712,000000,15.956,15.956,15.519,15.871,1355128,0
+XRX.US,D,19900713,000000,15.9123,16.0005,15.6955,15.871,880547,0
+XRX.US,D,19900716,000000,15.956,16.3078,15.9123,16.3078,656021,0
+XRX.US,D,19900717,000000,16.3939,16.6577,16.3508,16.6138,998849,0
+XRX.US,D,19900718,000000,16.6138,17.072,16.5702,16.9837,1700980,0
+XRX.US,D,19900719,000000,16.9182,16.9182,16.7878,16.9182,1065545,0
+XRX.US,D,19900720,000000,16.8738,17.072,16.6577,16.6577,1192633,0
+XRX.US,D,19900723,000000,16.4375,16.5272,16.1331,16.4375,820710,0
+XRX.US,D,19900724,000000,16.3078,16.3508,15.956,16.0872,999944,0
+XRX.US,D,19900725,000000,16.1331,16.176,15.9123,16.176,776517,0
+XRX.US,D,19900726,000000,16.176,16.176,15.7844,15.8242,615941,0
+XRX.US,D,19900727,000000,15.7844,15.9123,15.7377,15.7844,546502,0
+XRX.US,D,19900730,000000,15.8242,16.0442,15.6955,16.0005,323343,0
+XRX.US,D,19900731,000000,15.9123,16.3078,15.7377,16.176,1161895,0
+XRX.US,D,19900801,000000,16.2181,16.8332,16.2181,16.6577,1608208,0
+XRX.US,D,19900802,000000,16.6577,16.6577,16.4375,16.4821,547046,0
+XRX.US,D,19900803,000000,16.3939,16.4375,15.7844,15.956,805336,0
+XRX.US,D,19900806,000000,15.6072,15.6955,15.281,15.6072,865449,0
+XRX.US,D,19900807,000000,15.956,16.0442,15.6494,15.8242,962069,0
+XRX.US,D,19900808,000000,15.9123,16.0442,15.7844,15.8242,633781,0
+XRX.US,D,19900809,000000,15.8242,15.871,15.6955,15.6955,497091,0
+XRX.US,D,19900810,000000,15.6494,15.6494,15.4317,15.519,666999,0
+XRX.US,D,19900813,000000,15.519,15.871,15.4776,15.7844,555005,0
+XRX.US,D,19900814,000000,15.7844,15.871,15.5635,15.8242,445765,0
+XRX.US,D,19900815,000000,15.9123,15.956,15.6955,15.6955,590693,0
+XRX.US,D,19900816,000000,15.6494,15.6955,15.3882,15.3882,655743,0
+XRX.US,D,19900817,000000,15.1475,15.2343,14.8854,14.9293,1099856,0
+XRX.US,D,19900820,000000,14.9293,15.0174,14.798,14.8449,444940,0
+XRX.US,D,19900821,000000,14.0998,14.5358,14.0998,14.2301,970028,0
+XRX.US,D,19900822,000000,14.3188,14.4476,14.056,14.0998,760322,0
+XRX.US,D,19900823,000000,13.9248,13.9248,13.6392,13.7922,518503,0
+XRX.US,D,19900824,000000,14.0123,14.2301,13.8358,14.0998,704875,0
+XRX.US,D,19900827,000000,14.4476,14.6669,14.4062,14.5358,423255,0
+XRX.US,D,19900828,000000,14.6225,14.7116,14.5358,14.5358,562969,0
+XRX.US,D,19900829,000000,14.5358,14.8854,14.493,14.798,467449,0
+XRX.US,D,19900830,000000,14.8854,14.9293,14.6225,14.6669,498185,0
+XRX.US,D,19900831,000000,14.3589,14.6225,14.3188,14.5811,427370,0
+XRX.US,D,19900904,000000,14.5358,14.6225,14.4476,14.5358,438354,0
+XRX.US,D,19900905,000000,14.493,14.5358,14.3188,14.4476,283541,0
+XRX.US,D,19900906,000000,14.4476,14.4476,14.2301,14.2751,1287881,0
+XRX.US,D,19900907,000000,14.2751,14.4062,14.1864,14.2751,265702,0
+XRX.US,D,19900910,000000,14.4476,14.5358,14.0123,14.0998,279151,0
+XRX.US,D,19900911,000000,14.0998,14.1864,13.9248,14.0123,565436,0
+XRX.US,D,19900912,000000,13.9248,13.9679,13.6392,13.8818,452351,0
+XRX.US,D,19900913,000000,13.8818,14.0123,13.7922,13.8818,206686,0
+XRX.US,D,19900914,000000,13.9679,13.9679,13.7922,13.9679,361223,0
+XRX.US,D,19900917,000000,13.9679,13.9679,13.6846,13.6846,222878,0
+XRX.US,D,19900918,000000,13.6846,13.9679,13.5534,13.7492,510544,0
+XRX.US,D,19900919,000000,13.7492,13.8358,13.3342,13.3756,596457,0
+XRX.US,D,19900920,000000,13.4224,13.4224,13.1157,13.2474,452351,0
+XRX.US,D,19900921,000000,13.1157,13.2038,12.8964,13.0284,916499,0
+XRX.US,D,19900924,000000,13.0284,13.0284,12.1113,12.3713,981006,0
+XRX.US,D,19900925,000000,12.3713,12.3713,11.7392,11.7392,990066,0
+XRX.US,D,19900926,000000,11.8686,11.9125,11.4319,11.5629,895920,0
+XRX.US,D,19900927,000000,11.6938,11.7812,11.5216,11.7812,597003,0
+XRX.US,D,19900928,000000,11.6938,12.152,11.6072,12.152,1072413,0
+XRX.US,D,19901001,000000,12.3298,12.8534,12.152,12.8534,970028,0
+XRX.US,D,19901002,000000,13.2474,13.2889,12.8534,12.8534,827846,0
+XRX.US,D,19901003,000000,12.7653,12.8964,12.2837,12.3713,748242,0
+XRX.US,D,19901004,000000,12.2408,12.4149,11.8686,12.4149,1205536,0
+XRX.US,D,19901005,000000,12.2837,12.5912,12.2408,12.2408,1017515,0
+XRX.US,D,19901008,000000,12.2408,12.6804,12.152,12.2408,563240,0
+XRX.US,D,19901009,000000,12.152,12.1972,11.6509,11.6938,678529,0
+XRX.US,D,19901010,000000,11.6072,11.9125,11.4755,11.7812,517675,0
+XRX.US,D,19901011,000000,11.8686,11.9125,11.4755,11.6072,775143,0
+XRX.US,D,19901012,000000,11.6938,11.7812,11.4319,11.6509,982378,0
+XRX.US,D,19901015,000000,11.6509,11.6509,11.2134,11.2134,662604,0
+XRX.US,D,19901016,000000,11.1697,11.2134,10.5602,10.7746,1403162,0
+XRX.US,D,19901017,000000,10.82,10.9497,10.7746,10.9079,523165,0
+XRX.US,D,19901018,000000,10.9954,11.2576,10.9497,11.2576,496267,0
+XRX.US,D,19901019,000000,11.4319,11.6509,11.2576,11.5216,1023828,0
+XRX.US,D,19901022,000000,11.5629,11.6509,11.3013,11.6509,508342,0
+XRX.US,D,19901023,000000,11.5629,11.5629,11.0821,11.1697,590412,0
+XRX.US,D,19901024,000000,11.0821,11.2576,10.6451,10.8637,985128,0
+XRX.US,D,19901025,000000,10.9954,10.9954,10.7317,10.82,1048530,0
+XRX.US,D,19901026,000000,10.7317,10.7317,10.3166,10.3166,1140482,0
+XRX.US,D,19901029,000000,10.6021,10.6889,10.3166,10.4041,1174241,0
+XRX.US,D,19901030,000000,10.4041,10.5148,10.3166,10.4493,942031,0
+XRX.US,D,19901031,000000,10.4041,10.6021,10.2729,10.4493,812474,0
+XRX.US,D,19901101,000000,10.4493,10.7746,10.362,10.7317,977439,0
+XRX.US,D,19901102,000000,10.7317,11.0391,10.6889,10.9954,1530250,0
+XRX.US,D,19901105,000000,11.0391,11.3013,11.0391,11.2134,497363,0
+XRX.US,D,19901106,000000,11.1697,11.2576,10.9497,11.0821,738639,0
+XRX.US,D,19901107,000000,11.0391,11.1697,11.0391,11.0391,548693,0
+XRX.US,D,19901108,000000,11.0391,11.1267,10.9954,11.1267,734794,0
+XRX.US,D,19901109,000000,11.1267,11.3013,11.0821,11.2134,420236,0
+XRX.US,D,19901112,000000,11.3013,11.8266,11.3013,11.7812,1053195,0
+XRX.US,D,19901113,000000,11.8686,12.1972,11.7812,12.1113,764166,0
+XRX.US,D,19901114,000000,12.0459,12.2408,12.0007,12.1113,1248354,0
+XRX.US,D,19901115,000000,12.0459,12.2408,12.0459,12.0459,1676000,0
+XRX.US,D,19901116,000000,12.0007,12.1113,11.957,12.0459,1152014,0
+XRX.US,D,19901119,000000,12.0459,12.152,11.957,12.152,613474,0
+XRX.US,D,19901120,000000,12.1972,12.1972,12.0007,12.1113,831686,0
+XRX.US,D,19901121,000000,12.0007,12.0459,11.957,12.0459,376590,0
+XRX.US,D,19901123,000000,12.0007,12.0007,11.8686,12.0007,1350188,0
+XRX.US,D,19901126,000000,11.957,12.0007,11.7812,11.9125,1169579,0
+XRX.US,D,19901127,000000,11.957,11.957,11.7812,11.8686,1047433,0
+XRX.US,D,19901128,000000,11.8266,12.0459,11.7812,11.957,1037005,0
+XRX.US,D,19901129,000000,11.957,12.1972,11.957,12.1113,613199,0
+XRX.US,D,19901130,000000,12.152,12.3713,12.0459,12.3298,1588437,0
+XRX.US,D,19901203,000000,12.2837,12.2837,12.0459,12.1113,1033709,0
+XRX.US,D,19901204,000000,12.0459,12.2837,11.957,12.2408,1049081,0
+XRX.US,D,19901205,000000,12.2408,13.0284,12.1972,13.0284,1040846,0
+XRX.US,D,19901206,000000,13.3756,13.5096,13.0284,13.1157,2315546,0
+XRX.US,D,19901207,000000,13.2038,13.2038,12.9855,13.0712,850080,0
+XRX.US,D,19901210,000000,13.0284,13.3756,12.8964,13.3756,898386,0
+XRX.US,D,19901211,000000,13.2889,13.2889,13.1578,13.2038,561319,0
+XRX.US,D,19901212,000000,13.2038,13.2474,13.0284,13.1157,926660,0
+XRX.US,D,19901213,000000,12.9855,13.0712,12.8097,12.8964,562969,0
+XRX.US,D,19901214,000000,12.721,12.8097,12.4608,12.4608,731500,0
+XRX.US,D,19901217,000000,12.4149,12.4149,12.152,12.3713,864352,0
+XRX.US,D,19901218,000000,12.2408,12.5023,12.2408,12.5023,1059233,0
+XRX.US,D,19901219,000000,12.5023,12.5912,12.4149,12.5475,871485,0
+XRX.US,D,19901220,000000,12.3713,12.5475,12.2837,12.5475,564611,0
+XRX.US,D,19901221,000000,12.5475,12.5475,12.3713,12.5475,1054573,0
+XRX.US,D,19901224,000000,12.4608,12.4608,12.2408,12.2837,185827,0
+XRX.US,D,19901226,000000,12.1972,12.3298,12.152,12.2408,289029,0
+XRX.US,D,19901227,000000,12.152,12.3298,12.1113,12.2837,988692,0
+XRX.US,D,19901228,000000,12.3298,12.5023,12.3298,12.5023,1214045,0
+XRX.US,D,19901231,000000,12.4608,12.6804,12.3298,12.5912,895920,0
+XRX.US,D,19910102,000000,12.6335,13.0284,12.5023,12.8534,1383674,0
+XRX.US,D,19910103,000000,12.9401,13.0712,12.6804,12.6804,582182,0
+XRX.US,D,19910104,000000,12.721,12.8964,12.6335,12.8097,886310,0
+XRX.US,D,19910107,000000,12.8097,13.2038,12.6804,12.9401,2348763,0
+XRX.US,D,19910108,000000,13.0712,13.6392,13.0284,13.5096,2569721,0
+XRX.US,D,19910109,000000,13.7492,13.9679,13.5949,13.6392,2044636,0
+XRX.US,D,19910110,000000,13.7492,14.2301,13.7492,14.0998,1704276,0
+XRX.US,D,19910111,000000,14.1864,14.3589,14.056,14.1864,1595851,0
+XRX.US,D,19910114,000000,13.7922,14.0998,13.7492,13.9679,957404,0
+XRX.US,D,19910115,000000,13.8818,13.9679,13.7492,13.8818,656291,0
+XRX.US,D,19910116,000000,13.9248,14.3589,13.8358,14.3188,2257907,0
+XRX.US,D,19910117,000000,15.1475,15.1475,14.6225,14.9743,2877693,0
+XRX.US,D,19910118,000000,14.798,15.6072,14.7558,15.519,1769327,0
+XRX.US,D,19910121,000000,15.2991,15.519,15.1475,15.2991,1194009,0
+XRX.US,D,19910122,000000,15.0174,15.1064,14.6669,14.7558,1173696,0
+XRX.US,D,19910123,000000,14.8449,15.4776,14.8449,15.2343,829494,0
+XRX.US,D,19910124,000000,15.4317,15.6494,15.4317,15.5635,1148165,0
+XRX.US,D,19910125,000000,15.5635,15.956,15.5635,15.6955,1188517,0
+XRX.US,D,19910128,000000,15.7844,16.0005,15.6072,15.7844,826473,0
+XRX.US,D,19910129,000000,15.7844,15.7844,15.2991,15.6494,763891,0
+XRX.US,D,19910130,000000,15.956,15.956,15.3457,15.3882,1422654,0
+XRX.US,D,19910131,000000,16.3078,17.291,16.2643,17.291,4028338,0
+XRX.US,D,19910201,000000,17.2039,17.5097,16.6138,17.291,3561708,0
+XRX.US,D,19910204,000000,17.1147,17.9467,17.072,17.8591,1787717,0
+XRX.US,D,19910205,000000,17.9467,17.9467,17.4231,17.5947,989519,0
+XRX.US,D,19910206,000000,17.5947,17.9467,17.5097,17.6852,1378739,0
+XRX.US,D,19910207,000000,17.6852,17.9022,17.4659,17.5947,1644436,0
+XRX.US,D,19910208,000000,17.6392,17.8591,17.5947,17.8591,1385599,0
+XRX.US,D,19910211,000000,17.7727,18.428,17.7264,18.3392,1389992,0
+XRX.US,D,19910212,000000,18.2956,18.9728,18.2088,18.8861,3426391,0
+XRX.US,D,19910213,000000,19.1498,19.234,18.6679,18.8861,1515157,0
+XRX.US,D,19910214,000000,18.9728,19.0172,18.7107,18.798,1794854,0
+XRX.US,D,19910215,000000,18.8425,19.4113,18.8425,19.234,2854363,0
+XRX.US,D,19910219,000000,19.1498,19.6298,19.061,19.455,2156347,0
+XRX.US,D,19910220,000000,19.455,19.6749,19.1498,19.2801,2154702,0
+XRX.US,D,19910221,000000,19.3239,19.455,18.9728,19.3239,966183,0
+XRX.US,D,19910222,000000,19.4113,19.6298,19.3675,19.4113,1040569,0
+XRX.US,D,19910225,000000,19.6298,19.6298,19.1047,19.3675,1349637,0
+XRX.US,D,19910226,000000,19.2801,19.5855,19.1498,19.4978,1548367,0
+XRX.US,D,19910227,000000,19.5855,20.2206,19.4978,20.1323,1311211,0
+XRX.US,D,19910228,000000,20.1745,20.2635,19.9372,20.1323,844044,0
+XRX.US,D,19910301,000000,20.0652,20.1745,19.8044,19.98,1201414,0
+XRX.US,D,19910304,000000,20.0652,20.4383,20.0229,20.2635,1379557,0
+XRX.US,D,19910305,000000,20.307,20.656,20.2206,20.5715,1264000,0
+XRX.US,D,19910306,000000,20.7433,20.8307,20.5715,20.5715,1162441,0
+XRX.US,D,19910307,000000,20.4819,20.7011,20.4819,20.5715,710913,0
+XRX.US,D,19910308,000000,20.5257,20.7876,20.3928,20.7011,809729,0
+XRX.US,D,19910311,000000,20.7011,20.9174,20.4819,20.5257,1698510,0
+XRX.US,D,19910312,000000,20.5257,20.7433,20.4383,20.7433,966183,0
+XRX.US,D,19910313,000000,20.8307,21.0072,20.7433,20.8776,759770,0
+XRX.US,D,19910314,000000,20.7876,20.7876,19.8912,19.8912,3469485,0
+XRX.US,D,19910315,000000,19.9372,20.0229,19.761,19.98,2271634,0
+XRX.US,D,19910318,000000,19.8482,19.8482,19.7196,19.8482,1095740,0
+XRX.US,D,19910319,000000,19.7196,19.7196,19.3239,19.5425,1264277,0
+XRX.US,D,19910320,000000,19.5855,19.6298,19.234,19.234,1425670,0
+XRX.US,D,19910321,000000,19.3675,19.455,19.234,19.3675,1294744,0
+XRX.US,D,19910322,000000,19.3675,19.4113,18.9282,18.9728,1409751,0
+XRX.US,D,19910325,000000,18.9728,19.3239,18.9728,19.1498,750717,0
+XRX.US,D,19910326,000000,19.1498,19.761,19.061,19.761,1202790,0
+XRX.US,D,19910327,000000,19.9372,20.307,19.8482,19.8912,649707,0
+XRX.US,D,19910328,000000,20.0652,20.2206,19.98,20.2206,997477,0
+XRX.US,D,19910401,000000,20.307,20.307,19.6298,19.6749,759228,0
+XRX.US,D,19910402,000000,19.7196,20.4819,19.7196,20.3515,995831,0
+XRX.US,D,19910403,000000,20.6137,20.7433,20.4819,20.7011,1050728,0
+XRX.US,D,19910404,000000,20.7011,20.7876,20.5715,20.6137,630216,0
+XRX.US,D,19910405,000000,20.5257,20.5257,20.0652,20.2206,747970,0
+XRX.US,D,19910408,000000,20.1323,20.307,19.9372,20.307,250328,0
+XRX.US,D,19910409,000000,20.2206,20.307,19.8044,19.8482,430118,0
+XRX.US,D,19910410,000000,19.9372,19.98,19.8044,19.8912,281349,0
+XRX.US,D,19910411,000000,20.0652,20.3928,20.0652,20.307,392512,0
+XRX.US,D,19910412,000000,20.4819,20.5715,20.3928,20.5715,601397,0
+XRX.US,D,19910415,000000,20.5715,20.6137,20.3928,20.5257,710642,0
+XRX.US,D,19910416,000000,20.4819,20.656,20.307,20.656,632960,0
+XRX.US,D,19910417,000000,20.656,21.2249,20.5715,21.2249,1384227,0
+XRX.US,D,19910418,000000,21.1818,21.3107,21.0072,21.1373,1018341,0
+XRX.US,D,19910419,000000,20.9641,21.1373,20.9641,21.1373,960148,0
+XRX.US,D,19910422,000000,21.0072,21.05,20.6137,20.6137,525912,0
+XRX.US,D,19910423,000000,20.6137,20.7433,20.0652,20.2635,564066,0
+XRX.US,D,19910424,000000,20.307,20.307,19.8482,19.9372,273936,0
+XRX.US,D,19910425,000000,20.2206,20.7011,20.1323,20.6137,1202790,0
+XRX.US,D,19910426,000000,20.6137,20.8307,20.4383,20.7876,710361,0
+XRX.US,D,19910429,000000,20.7433,20.8307,20.307,20.307,427646,0
+XRX.US,D,19910430,000000,20.307,20.4383,20.1745,20.2206,795730,0
+XRX.US,D,19910501,000000,20.2635,20.4383,20.1745,20.307,293148,0
+XRX.US,D,19910502,000000,20.4383,20.5257,20.3515,20.4383,401021,0
+XRX.US,D,19910503,000000,20.4819,20.4819,20.1323,20.307,436980,0
+XRX.US,D,19910506,000000,20.307,20.307,19.98,20.1745,374122,0
+XRX.US,D,19910507,000000,20.0229,20.1745,19.8044,19.8044,422429,0
+XRX.US,D,19910508,000000,19.9372,20.2206,19.8044,20.0652,796282,0
+XRX.US,D,19910509,000000,20.1745,20.3928,20.1323,20.307,634882,0
+XRX.US,D,19910510,000000,20.4819,20.4819,19.8482,19.8482,403220,0
+XRX.US,D,19910513,000000,19.9372,19.9372,19.6298,19.761,678529,0
+XRX.US,D,19910514,000000,19.6749,19.6749,19.3675,19.455,1092447,0
+XRX.US,D,19910515,000000,19.5855,19.5855,18.6239,18.8861,840469,0
+XRX.US,D,19910516,000000,19.1498,19.4978,18.9728,19.2801,619511,0
+XRX.US,D,19910517,000000,19.3239,19.4113,19.1914,19.4113,531127,0
+XRX.US,D,19910520,000000,19.3675,19.4113,19.0172,19.1047,565165,0
+XRX.US,D,19910521,000000,19.1047,19.8044,19.1047,19.761,959599,0
+XRX.US,D,19910522,000000,19.761,20.0652,19.6749,20.0229,585751,0
+XRX.US,D,19910523,000000,20.0229,20.0652,19.5855,19.761,423527,0
+XRX.US,D,19910524,000000,19.8044,20.3928,19.6749,20.3515,416666,0
+XRX.US,D,19910528,000000,20.2635,20.3515,20.0229,20.307,275859,0
+XRX.US,D,19910529,000000,20.2206,20.6137,20.1745,20.3928,604416,0
+XRX.US,D,19910530,000000,20.5715,20.656,20.4383,20.656,423527,0
+XRX.US,D,19910531,000000,20.7876,20.8307,20.4819,20.5715,1465750,0
+XRX.US,D,19910603,000000,20.3515,20.5257,20.3515,20.5257,406786,0
+XRX.US,D,19910604,000000,20.4383,20.4383,19.98,20.3515,545400,0
+XRX.US,D,19910605,000000,20.307,20.307,19.98,20.0229,308796,0
+XRX.US,D,19910606,000000,20.0229,20.0229,19.4113,19.4978,484738,0
+XRX.US,D,19910607,000000,19.455,19.4978,19.0172,19.0172,520696,0
+XRX.US,D,19910610,000000,18.9282,19.061,18.2956,18.4937,847882,0
+XRX.US,D,19910611,000000,18.8861,19.3675,18.8861,19.2801,643665,0
+XRX.US,D,19910612,000000,19.061,19.234,19.061,19.1498,970028,0
+XRX.US,D,19910613,000000,19.3239,19.3675,19.1914,19.2801,635160,0
+XRX.US,D,19910614,000000,19.3239,19.4113,19.234,19.3239,642016,0
+XRX.US,D,19910617,000000,19.3675,19.3675,18.9728,19.061,494621,0
+XRX.US,D,19910618,000000,18.9728,19.1914,18.9728,19.1047,745773,0
+XRX.US,D,19910619,000000,18.9728,19.061,18.8425,18.8861,433684,0
+XRX.US,D,19910620,000000,18.9728,19.0172,18.7107,18.8861,1119621,0
+XRX.US,D,19910621,000000,18.9728,19.234,18.9282,19.061,1015314,0
+XRX.US,D,19910624,000000,18.9728,18.9728,18.6239,18.6679,1113582,0
+XRX.US,D,19910625,000000,18.798,18.798,18.2509,18.3392,1540957,0
+XRX.US,D,19910626,000000,18.428,18.7107,18.2509,18.428,864352,0
+XRX.US,D,19910627,000000,18.5366,18.9282,18.5366,18.9282,623080,0
+XRX.US,D,19910628,000000,18.7552,19.1914,18.5803,19.1498,692248,0
+XRX.US,D,19910701,000000,19.1914,19.761,19.1914,19.7196,1283488,0
+XRX.US,D,19910702,000000,19.5425,19.5855,19.3239,19.3239,930775,0
+XRX.US,D,19910703,000000,19.4113,19.4113,18.9728,19.1047,690600,0
+XRX.US,D,19910705,000000,19.1047,19.1047,18.9728,19.1047,349968,0
+XRX.US,D,19910708,000000,18.9728,19.5855,18.9282,19.4978,607161,0
+XRX.US,D,19910709,000000,19.4978,19.5425,19.3675,19.4113,500661,0
+XRX.US,D,19910710,000000,19.4978,19.6749,19.455,19.4978,747696,0
+XRX.US,D,19910711,000000,19.5855,19.7196,19.4978,19.6749,693900,0
+XRX.US,D,19910712,000000,19.761,19.761,19.6749,19.6749,608531,0
+XRX.US,D,19910715,000000,19.6749,19.8482,19.5855,19.8482,401021,0
+XRX.US,D,19910716,000000,19.9372,20.2635,19.9372,20.1745,862156,0
+XRX.US,D,19910717,000000,20.1745,20.307,20.1323,20.1323,655193,0
+XRX.US,D,19910718,000000,20.1323,20.307,20.1323,20.2635,754556,0
+XRX.US,D,19910719,000000,20.307,20.307,20.2206,20.307,602767,0
+XRX.US,D,19910722,000000,20.2635,20.2635,20.0229,20.1745,531127,0
+XRX.US,D,19910723,000000,20.2206,20.2206,19.8482,19.8482,456192,0
+XRX.US,D,19910724,000000,19.98,19.98,19.6298,19.7196,624452,0
+XRX.US,D,19910725,000000,19.8044,20.0871,19.7196,20.0871,301657,0
+XRX.US,D,19910726,000000,20.0871,20.3515,20.0229,20.2206,572026,0
+XRX.US,D,19910729,000000,20.307,20.4819,20.307,20.3928,620888,0
+XRX.US,D,19910730,000000,20.307,20.5257,20.307,20.4383,854467,0
+XRX.US,D,19910731,000000,20.4819,20.4819,19.761,19.761,788044,0
+XRX.US,D,19910801,000000,19.8482,19.9372,19.3675,19.4978,1187693,0
+XRX.US,D,19910802,000000,19.5855,19.5855,19.455,19.5855,716953,0
+XRX.US,D,19910805,000000,19.6298,19.6749,19.3239,19.4113,488034,0
+XRX.US,D,19910806,000000,19.4113,19.7196,19.3239,19.7196,974146,0
+XRX.US,D,19910807,000000,19.7196,19.8912,19.7196,19.761,517131,0
+XRX.US,D,19910808,000000,19.761,19.9372,19.455,19.5855,678529,0
+XRX.US,D,19910809,000000,19.6749,19.7196,19.4978,19.5425,281349,0
+XRX.US,D,19910812,000000,19.6298,19.7196,19.5425,19.5855,281072,0
+XRX.US,D,19910813,000000,19.6298,19.7196,19.455,19.455,477052,0
+XRX.US,D,19910814,000000,19.6749,19.8044,19.6298,19.761,284920,0
+XRX.US,D,19910815,000000,19.6749,20.0229,19.6298,19.761,256096,0
+XRX.US,D,19910816,000000,19.8482,19.9372,19.455,19.4978,565436,0
+XRX.US,D,19910819,000000,18.9728,19.1498,18.6679,18.8861,812200,0
+XRX.US,D,19910820,000000,19.1047,19.1914,18.8425,18.9282,386474,0
+XRX.US,D,19910821,000000,19.1498,19.3239,18.9728,19.3239,789419,0
+XRX.US,D,19910822,000000,19.8482,20.1323,19.8044,20.1323,783104,0
+XRX.US,D,19910823,000000,20.1323,21.0072,20.0871,21.0072,915953,0
+XRX.US,D,19910826,000000,21.0072,21.0072,20.7876,20.9641,421060,0
+XRX.US,D,19910827,000000,21.0072,21.0072,20.656,21.0072,366708,0
+XRX.US,D,19910828,000000,20.9174,21.05,20.7876,20.8776,701307,0
+XRX.US,D,19910829,000000,20.9174,21.0072,20.7876,20.9174,421880,0
+XRX.US,D,19910830,000000,20.7011,20.8776,20.7011,20.7876,356279,0
+XRX.US,D,19910903,000000,20.7876,20.9174,20.656,20.7433,328009,0
+XRX.US,D,19910904,000000,20.8776,20.9174,20.656,20.656,393610,0
+XRX.US,D,19910905,000000,20.8307,20.8307,20.7011,20.7433,592337,0
+XRX.US,D,19910906,000000,20.8776,20.8776,20.307,20.5715,452351,0
+XRX.US,D,19910909,000000,20.4819,20.656,20.3928,20.6137,240168,0
+XRX.US,D,19910910,000000,20.6137,20.6137,20.4383,20.5715,297541,0
+XRX.US,D,19910911,000000,20.8307,21.0072,20.2206,20.656,1818458,0
+XRX.US,D,19910912,000000,20.4819,20.7011,20.4383,20.5715,422980,0
+XRX.US,D,19910913,000000,20.6137,20.6137,20.3515,20.4819,354083,0
+XRX.US,D,19910916,000000,20.3928,20.4383,20.307,20.307,508617,0
+XRX.US,D,19910917,000000,20.2206,20.3928,20.2206,20.2206,374122,0
+XRX.US,D,19910918,000000,20.2206,20.5715,20.1745,20.4383,308519,0
+XRX.US,D,19910919,000000,20.7011,20.9174,20.6137,20.7011,331302,0
+XRX.US,D,19910920,000000,20.7876,20.7876,20.4819,20.5715,664529,0
+XRX.US,D,19910923,000000,20.3928,20.7011,20.3928,20.7011,334595,0
+XRX.US,D,19910924,000000,20.7011,21.5742,20.7011,21.4417,1059509,0
+XRX.US,D,19910925,000000,21.4876,22.0347,21.4417,21.8138,1280195,0
+XRX.US,D,19910926,000000,21.86,21.9466,21.4876,21.4876,756753,0
+XRX.US,D,19910927,000000,21.5323,21.8138,21.4876,21.6188,581358,0
+XRX.US,D,19910930,000000,21.6188,21.7718,21.4876,21.6188,527283,0
+XRX.US,D,19911001,000000,21.6188,21.6845,21.5323,21.6188,685662,0
+XRX.US,D,19911002,000000,21.6845,21.9466,21.5742,21.9466,481449,0
+XRX.US,D,19911003,000000,21.86,21.9037,21.7718,21.8138,360122,0
+XRX.US,D,19911004,000000,21.8138,21.8138,21.6845,21.6845,231667,0
+XRX.US,D,19911007,000000,21.6188,21.7281,21.4876,21.4876,903052,0
+XRX.US,D,19911008,000000,21.4876,21.7718,21.4417,21.7281,559950,0
+XRX.US,D,19911009,000000,21.7281,21.7718,21.4417,21.5742,442745,0
+XRX.US,D,19911010,000000,21.5742,21.5742,21.0072,21.1818,798203,0
+XRX.US,D,19911011,000000,21.1818,21.2249,20.9174,21.0072,531127,0
+XRX.US,D,19911014,000000,21.0072,21.5742,21.0072,21.5742,464427,0
+XRX.US,D,19911015,000000,21.6845,21.7281,21.5323,21.6845,563240,0
+XRX.US,D,19911016,000000,21.7281,21.7718,21.5742,21.7281,723540,0
+XRX.US,D,19911017,000000,21.8138,22.0768,21.7281,21.9466,897840,0
+XRX.US,D,19911018,000000,22.0347,22.1222,21.9466,22.0347,682920,0
+XRX.US,D,19911021,000000,22.0347,22.0347,21.6845,21.8138,387298,0
+XRX.US,D,19911022,000000,21.7718,21.9466,21.6188,21.6188,555830,0
+XRX.US,D,19911023,000000,21.7281,21.86,21.6845,21.86,864900,0
+XRX.US,D,19911024,000000,21.86,21.86,21.6845,21.7718,520973,0
+XRX.US,D,19911025,000000,21.6845,21.7281,21.5742,21.6188,31016.6,0
+XRX.US,D,19911028,000000,21.6845,21.86,21.3558,21.86,457294,0
+XRX.US,D,19911029,000000,21.9466,22.1642,21.8138,22.0347,637080,0
+XRX.US,D,19911030,000000,22.2502,22.3383,22.1222,22.3383,434786,0
+XRX.US,D,19911031,000000,22.3383,22.6904,22.2502,22.6904,1290078,0
+XRX.US,D,19911101,000000,22.7775,22.9952,22.6029,22.6466,1080095,0
+XRX.US,D,19911104,000000,22.5583,22.6029,22.3828,22.5583,303852,0
+XRX.US,D,19911105,000000,22.5147,22.6904,22.2086,22.2502,321146,0
+XRX.US,D,19911106,000000,22.3383,22.734,22.3383,22.734,484738,0
+XRX.US,D,19911107,000000,22.734,22.9533,22.6466,22.9533,277227,0
+XRX.US,D,19911108,000000,22.9533,23.2147,22.8181,22.9096,762520,0
+XRX.US,D,19911111,000000,22.9096,22.9096,22.6029,22.734,215749,0
+XRX.US,D,19911112,000000,22.8181,23.1685,22.7775,23.1264,433136,0
+XRX.US,D,19911113,000000,23.1264,23.2147,23.0406,23.1264,453720,0
+XRX.US,D,19911114,000000,23.2147,23.3682,23.0406,23.3682,409255,0
+XRX.US,D,19911115,000000,23.4088,23.4088,22.3383,22.3383,1204439,0
+XRX.US,D,19911118,000000,22.6466,22.6904,22.1222,22.3383,1176166,0
+XRX.US,D,19911119,000000,22.2086,22.2086,21.6845,21.9903,815767,0
+XRX.US,D,19911120,000000,21.9903,22.1642,21.9037,22.1642,481718,0
+XRX.US,D,19911121,000000,22.1642,22.3828,22.0768,22.3383,322796,0
+XRX.US,D,19911122,000000,22.3828,22.4288,21.8138,21.86,772945,0
+XRX.US,D,19911125,000000,21.7718,21.8138,21.4876,21.5742,511638,0
+XRX.US,D,19911126,000000,21.6188,21.9037,21.3558,21.86,831139,0
+XRX.US,D,19911127,000000,21.86,21.9037,21.7281,21.86,439172,0
+XRX.US,D,19911129,000000,21.86,22.0768,21.86,21.9903,158379,0
+XRX.US,D,19911202,000000,21.7281,22.2946,21.6845,22.2502,535793,0
+XRX.US,D,19911203,000000,22.5147,22.7775,22.4718,22.5583,1041944,0
+XRX.US,D,19911204,000000,22.6029,22.7775,22.5147,22.6904,668644,0
+XRX.US,D,19911205,000000,22.6904,22.734,22.4288,22.4718,416117,0
+XRX.US,D,19911206,000000,22.4288,22.5583,22.3828,22.5147,798203,0
+XRX.US,D,19911209,000000,22.5147,22.5583,22.3828,22.4718,530032,0
+XRX.US,D,19911210,000000,22.3828,22.4718,22.1222,22.2946,698290,0
+XRX.US,D,19911211,000000,22.3383,22.3383,21.6188,21.6845,1062530,0
+XRX.US,D,19911212,000000,21.8138,22.3383,21.5742,22.3383,1177813,0
+XRX.US,D,19911213,000000,22.6029,23.3232,22.5583,23.3232,1296387,0
+XRX.US,D,19911216,000000,23.4088,23.5821,23.2147,23.2147,579439,0
+XRX.US,D,19911217,000000,23.2802,23.2802,22.9096,23.0826,527560,0
+XRX.US,D,19911218,000000,23.0406,23.0826,22.8634,23.0406,727656,0
+XRX.US,D,19911219,000000,22.9533,22.9952,22.5583,22.6466,661782,0
+XRX.US,D,19911220,000000,22.9952,23.0826,22.734,23.0406,1475901,0
+XRX.US,D,19911223,000000,23.0406,23.4088,22.8181,23.4088,1227222,0
+XRX.US,D,19911224,000000,23.4088,23.8489,23.4088,23.7607,1073234,0
+XRX.US,D,19911226,000000,23.7607,24.1113,23.7209,24.066,357102,0
+XRX.US,D,19911227,000000,24.1565,24.3284,24.0208,24.1113,712014,0
+XRX.US,D,19911230,000000,24.1113,24.3717,24.1113,24.3717,1107547,0
+XRX.US,D,19911231,000000,24.2853,24.7214,24.2853,24.2853,1227222,0
+XRX.US,D,19920102,000000,24.1113,24.1113,23.5821,24.0208,974968,0
+XRX.US,D,19920103,000000,24.0208,24.066,23.6789,23.6789,638997,0
+XRX.US,D,19920106,000000,23.9301,24.066,23.7607,23.9301,965089,0
+XRX.US,D,19920107,000000,23.9301,24.3284,23.9301,24.2853,880547,0
+XRX.US,D,19920108,000000,24.1565,24.8088,24.1113,24.7214,1427320,0
+XRX.US,D,19920109,000000,24.7636,24.8736,24.0208,24.0208,596457,0
+XRX.US,D,19920110,000000,23.9809,24.2447,23.8489,24.1565,1218710,0
+XRX.US,D,19920113,000000,24.0208,24.2447,23.9301,24.2447,473210,0
+XRX.US,D,19920114,000000,24.1987,24.7214,24.1987,24.7214,1430888,0
+XRX.US,D,19920115,000000,24.8088,25.2713,24.8088,25.1802,1571422,0
+XRX.US,D,19920116,000000,25.0943,25.2254,24.9195,24.9195,1061980,0
+XRX.US,D,19920117,000000,24.9609,25.138,24.8088,25.138,673316,0
+XRX.US,D,19920120,000000,25.0466,25.0466,24.6388,24.6388,470740,0
+XRX.US,D,19920121,000000,24.6837,24.7214,24.1113,24.3717,1137737,0
+XRX.US,D,19920122,000000,24.2853,24.5038,24.1987,24.5038,636529,0
+XRX.US,D,19920123,000000,24.4545,24.9195,24.4545,24.7214,527834,0
+XRX.US,D,19920124,000000,24.6388,24.9195,24.5038,24.7214,585474,0
+XRX.US,D,19920127,000000,24.6388,24.8088,24.4545,24.5473,282719,0
+XRX.US,D,19920128,000000,24.5473,24.5473,24.2853,24.3284,315106,0
+XRX.US,D,19920129,000000,24.6388,25.4463,24.6388,25.0102,1299956,0
+XRX.US,D,19920130,000000,25.3566,26.5551,25.3121,26.5551,2640543,0
+XRX.US,D,19920131,000000,26.5551,27.657,26.5161,27.3472,2436321,0
+XRX.US,D,19920203,000000,27.0452,27.3472,26.6933,27.3028,1878846,0
+XRX.US,D,19920204,000000,27.3028,28.6394,27.1265,28.4591,1954052,0
+XRX.US,D,19920205,000000,28.5528,28.8961,28.4102,28.7276,2446206,0
+XRX.US,D,19920206,000000,28.7276,29.0319,28.6394,28.8961,1593656,0
+XRX.US,D,19920207,000000,28.8961,29.1621,28.4591,28.6394,1739409,0
+XRX.US,D,19920210,000000,28.5964,28.7276,28.1102,28.2453,1161344,0
+XRX.US,D,19920211,000000,28.1533,28.5528,28.1102,28.3272,1375714,0
+XRX.US,D,19920212,000000,28.2453,28.4591,28.2453,28.4591,1728426,0
+XRX.US,D,19920213,000000,28.4591,28.4591,28.1102,28.2017,1000492,0
+XRX.US,D,19920214,000000,28.1102,28.1102,27.8692,28.1102,680445,0
+XRX.US,D,19920218,000000,28.0641,28.1102,27.7428,27.8692,379334,0
+XRX.US,D,19920219,000000,27.7428,28.1533,27.4322,28.1102,1189340,0
+XRX.US,D,19920220,000000,28.0641,28.2835,27.9121,27.9121,1031790,0
+XRX.US,D,19920221,000000,28.0641,28.1102,27.5671,27.7428,610179,0
+XRX.US,D,19920224,000000,27.657,27.8692,27.5671,27.8692,417764,0
+XRX.US,D,19920225,000000,27.7763,27.7763,27.4742,27.657,332675,0
+XRX.US,D,19920226,000000,27.4742,27.7763,27.4322,27.7763,639548,0
+XRX.US,D,19920227,000000,27.9121,28.2835,27.8692,28.2453,1312584,0
+XRX.US,D,19920228,000000,28.2017,28.2453,27.8232,28.0641,537989,0
+XRX.US,D,19920302,000000,27.7428,27.7763,27.4322,27.5671,453720,0
+XRX.US,D,19920303,000000,27.5671,27.8692,27.5671,27.7428,332675,0
+XRX.US,D,19920304,000000,27.7428,28.0641,27.7428,27.8692,621439,0
+XRX.US,D,19920305,000000,27.8692,28.1102,27.7763,28.0011,544028,0
+XRX.US,D,19920306,000000,27.5218,27.657,26.9023,27.085,804238,0
+XRX.US,D,19920309,000000,27.0452,27.2153,26.9477,27.0452,563517,0
+XRX.US,D,19920310,000000,27.085,27.3028,27.0452,27.1265,377691,0
+XRX.US,D,19920311,000000,26.9982,27.1265,26.3648,26.598,854195,0
+XRX.US,D,19920312,000000,26.3188,26.3648,26.0511,26.1846,1646632,0
+XRX.US,D,19920313,000000,26.1846,26.6933,26.1846,26.6933,722988,0
+XRX.US,D,19920316,000000,26.598,26.6465,26.1846,26.6465,1032891,0
+XRX.US,D,19920317,000000,26.6465,27.1265,26.598,26.9982,625823,0
+XRX.US,D,19920318,000000,26.9982,27.3472,26.9982,27.3028,314833,0
+XRX.US,D,19920319,000000,27.3877,27.4322,27.085,27.1701,370278,0
+XRX.US,D,19920320,000000,27.2153,27.3028,27.1701,27.2591,921993,0
+XRX.US,D,19920323,000000,27.2591,27.4322,27.1265,27.4322,320600,0
+XRX.US,D,19920324,000000,27.4322,27.657,27.3877,27.6062,949716,0
+XRX.US,D,19920325,000000,27.5218,27.5671,27.1265,27.1265,561597,0
+XRX.US,D,19920326,000000,26.8619,26.9023,26.474,26.5161,758398,0
+XRX.US,D,19920327,000000,26.5161,26.5161,25.8371,26.1846,682096,0
+XRX.US,D,19920330,000000,25.8371,26.0994,25.7929,25.9685,448236,0
+XRX.US,D,19920331,000000,25.9685,25.9685,25.3121,25.3566,904701,0
+XRX.US,D,19920401,000000,25.2713,25.7507,25.0943,25.7507,1117153,0
+XRX.US,D,19920402,000000,25.7507,25.8809,25.5767,25.8371,323894,0
+XRX.US,D,19920403,000000,25.8371,26.0994,25.7929,26.0994,246486,0
+XRX.US,D,19920406,000000,26.0511,26.1846,25.8371,25.9263,275307,0
+XRX.US,D,19920407,000000,25.9685,26.1471,25.3566,25.4463,513559,0
+XRX.US,D,19920408,000000,25.2713,25.4463,24.7214,25.3566,1278272,0
+XRX.US,D,19920409,000000,25.4463,26.3188,25.4463,26.3188,960148,0
+XRX.US,D,19920410,000000,26.4061,26.4061,25.6165,25.6165,542378,0
+XRX.US,D,19920413,000000,25.7099,26.3188,25.7099,26.2336,474307,0
+XRX.US,D,19920414,000000,26.2336,26.7384,26.2336,26.5551,939560,0
+XRX.US,D,19920415,000000,26.598,26.7384,26.5161,26.598,412277,0
+XRX.US,D,19920416,000000,26.8619,27.3028,26.6465,27.3028,798749,0
+XRX.US,D,19920420,000000,27.2153,27.2591,26.7384,26.7783,476227,0
+XRX.US,D,19920421,000000,26.9477,26.9477,26.3188,26.4061,457014,0
+XRX.US,D,19920422,000000,26.3188,26.598,26.2336,26.598,328556,0
+XRX.US,D,19920423,000000,26.6933,27.1701,26.5161,27.085,626374,0
+XRX.US,D,19920424,000000,27.1265,27.7428,27.1265,27.6062,540735,0
+XRX.US,D,19920427,000000,27.5218,27.5218,25.9685,25.9685,708443,0
+XRX.US,D,19920428,000000,26.0511,26.474,26.0511,26.3648,586297,0
+XRX.US,D,19920429,000000,26.3648,26.598,26.1471,26.4061,344478,0
+XRX.US,D,19920430,000000,26.474,26.474,26.1846,26.274,388941,0
+XRX.US,D,19920501,000000,26.2336,26.5161,26.2336,26.4061,377968,0
+XRX.US,D,19920504,000000,26.274,26.474,26.274,26.4061,530305,0
+XRX.US,D,19920505,000000,26.474,26.474,26.0074,26.2336,1068566,0
+XRX.US,D,19920506,000000,26.3188,26.3188,26.0511,26.1471,758398,0
+XRX.US,D,19920507,000000,26.274,26.274,25.3566,25.4463,654367,0
+XRX.US,D,19920508,000000,25.3995,25.7507,25.2713,25.6165,822629,0
+XRX.US,D,19920511,000000,25.7099,25.8809,25.2713,25.8371,555830,0
+XRX.US,D,19920512,000000,25.8371,25.8371,25.3566,25.5314,563240,0
+XRX.US,D,19920513,000000,25.5767,25.9685,25.5767,25.7507,522892,0
+XRX.US,D,19920514,000000,25.7929,25.7929,25.6165,25.6603,351340,0
+XRX.US,D,19920515,000000,25.5314,25.5767,25.0466,25.0466,1443786,0
+XRX.US,D,19920518,000000,25.1802,25.4463,25.0943,25.3121,709267,0
+XRX.US,D,19920519,000000,25.3121,25.5314,25.138,25.5314,680172,0
+XRX.US,D,19920520,000000,25.6603,25.7099,25.5314,25.6603,376048,0
+XRX.US,D,19920521,000000,25.6165,25.6603,25.4838,25.5314,718326,0
+XRX.US,D,19920522,000000,25.5314,26.1471,25.5314,26.0994,1134446,0
+XRX.US,D,19920526,000000,26.0511,26.0994,25.9685,26.0074,661782,0
+XRX.US,D,19920527,000000,26.1846,26.5551,26.1471,26.4061,450156,0
+XRX.US,D,19920528,000000,26.598,26.7384,26.5161,26.7384,314833,0
+XRX.US,D,19920529,000000,26.3648,26.6933,26.3648,26.598,615941,0
+XRX.US,D,19920601,000000,26.3188,26.6933,26.274,26.6933,424625,0
+XRX.US,D,19920602,000000,26.6933,27.0452,26.598,26.9477,328829,0
+XRX.US,D,19920603,000000,26.9477,27.4322,26.8205,27.2153,639276,0
+XRX.US,D,19920604,000000,27.2153,27.2153,26.8619,26.9477,210529,0
+XRX.US,D,19920605,000000,26.9477,26.9477,25.7929,26.2336,2809350,0
+XRX.US,D,19920608,000000,25.9685,26.0994,25.6165,25.8809,1843163,0
+XRX.US,D,19920609,000000,25.7507,25.8371,25.138,25.3995,1457237,0
+XRX.US,D,19920610,000000,25.3121,25.3566,25.138,25.1802,1343602,0
+XRX.US,D,19920611,000000,25.2713,25.4463,24.9195,25.4463,1682041,0
+XRX.US,D,19920612,000000,25.6165,25.6165,25.1802,25.2254,1200320,0
+XRX.US,D,19920615,000000,25.0466,25.0943,24.3717,24.4178,1075705,0
+XRX.US,D,19920616,000000,23.8489,24.5473,23.8489,24.3717,2141803,0
+XRX.US,D,19920617,000000,24.4178,24.6837,24.3284,24.3284,1105073,0
+XRX.US,D,19920618,000000,24.2853,24.5038,23.8934,24.1113,1382582,0
+XRX.US,D,19920619,000000,24.0208,24.1113,23.9301,24.066,983749,0
+XRX.US,D,19920622,000000,23.9809,24.066,23.8934,23.9301,489955,0
+XRX.US,D,19920623,000000,24.0208,24.3284,23.9301,24.1113,666174,0
+XRX.US,D,19920624,000000,24.1987,24.1987,23.9301,24.1565,786947,0
+XRX.US,D,19920625,000000,24.1565,24.3717,23.8489,23.9809,431762,0
+XRX.US,D,19920626,000000,23.8934,24.1565,23.8045,24.066,327460,0
+XRX.US,D,19920629,000000,23.8489,24.1113,23.6789,24.066,936538,0
+XRX.US,D,19920630,000000,24.1113,24.7214,23.9301,24.7214,660684,0
+XRX.US,D,19920701,000000,24.7214,25.5314,24.6837,25.1802,794904,0
+XRX.US,D,19920702,000000,25.1802,25.3121,24.7214,24.7214,508896,0
+XRX.US,D,19920706,000000,24.8088,24.9195,24.2447,24.8736,590693,0
+XRX.US,D,19920707,000000,24.8088,24.8088,24.5902,24.5902,541010,0
+XRX.US,D,19920708,000000,24.5473,25.0466,24.4545,25.0466,673858,0
+XRX.US,D,19920709,000000,25.0102,25.0466,24.7636,24.9609,556926,0
+XRX.US,D,19920710,000000,25.0466,25.4463,25.0466,25.2713,171283,0
+XRX.US,D,19920713,000000,25.1802,25.4463,25.1802,25.4463,469922,0
+XRX.US,D,19920714,000000,25.5314,25.5314,25.2254,25.4463,258289,0
+XRX.US,D,19920715,000000,25.3121,25.3566,25.0943,25.2713,301107,0
+XRX.US,D,19920716,000000,25.1802,25.4463,25.1802,25.4463,426823,0
+XRX.US,D,19920717,000000,25.3566,25.3995,25.0466,25.3121,390318,0
+XRX.US,D,19920720,000000,25.0102,25.1802,24.8736,25.138,454273,0
+XRX.US,D,19920721,000000,25.1802,25.6603,25.0943,25.4463,1127030,0
+XRX.US,D,19920722,000000,25.3566,25.5314,25.3121,25.3566,558303,0
+XRX.US,D,19920723,000000,25.2713,25.4838,25.2713,25.4838,218486,0
+XRX.US,D,19920724,000000,25.3995,25.8809,25.2713,25.7099,298366,0
+XRX.US,D,19920727,000000,25.7929,26.1471,25.7099,26.0511,450702,0
+XRX.US,D,19920728,000000,25.9685,26.6465,25.9685,26.598,875878,0
+XRX.US,D,19920729,000000,26.474,26.474,25.8809,26.0994,1103155,0
+XRX.US,D,19920730,000000,26.2336,26.9477,26.1471,26.9023,745499,0
+XRX.US,D,19920731,000000,26.8619,26.9023,26.474,26.5161,367536,0
+XRX.US,D,19920803,000000,26.5161,26.5161,26.3188,26.5161,277508,0
+XRX.US,D,19920804,000000,26.474,26.9477,26.4272,26.8619,239899,0
+XRX.US,D,19920805,000000,26.7384,26.7783,26.6465,26.6933,141633,0
+XRX.US,D,19920806,000000,26.6465,26.8619,26.598,26.6465,236607,0
+XRX.US,D,19920807,000000,26.598,27.085,26.5161,26.5551,365885,0
+XRX.US,D,19920810,000000,26.598,26.6465,26.3648,26.3648,304952,0
+XRX.US,D,19920811,000000,26.5161,26.5551,26.3188,26.474,295348,0
+XRX.US,D,19920812,000000,26.4272,26.5161,26.3648,26.3648,277508,0
+XRX.US,D,19920813,000000,26.474,26.5551,26.3188,26.3188,307151,0
+XRX.US,D,19920814,000000,26.4272,26.4272,26.2336,26.2336,214920,0
+XRX.US,D,19920817,000000,26.3188,26.9023,26.3188,26.7783,519598,0
+XRX.US,D,19920818,000000,26.7783,26.9023,26.6465,26.6465,261585,0
+XRX.US,D,19920819,000000,26.598,26.6465,26.274,26.274,145753,0
+XRX.US,D,19920820,000000,26.274,26.7384,26.274,26.598,433136,0
+XRX.US,D,19920821,000000,26.6933,26.7783,26.1471,26.274,536896,0
+XRX.US,D,19920824,000000,26.1471,26.2336,26.0074,26.1846,536615,0
+XRX.US,D,19920825,000000,26.1471,26.3188,26.0994,26.274,444940,0
+XRX.US,D,19920826,000000,26.3188,26.5551,26.3188,26.474,409532,0
+XRX.US,D,19920827,000000,26.4272,26.9023,26.4272,26.7384,544299,0
+XRX.US,D,19920828,000000,26.6933,26.8619,26.598,26.8205,547872,0
+XRX.US,D,19920831,000000,26.6933,26.7783,26.6465,26.7384,427921,0
+XRX.US,D,19920901,000000,26.7384,26.8205,26.6465,26.8205,144103,0
+XRX.US,D,19920902,000000,26.8619,27.1701,26.7783,27.0452,476782,0
+XRX.US,D,19920903,000000,27.2153,27.3028,27.085,27.1701,541010,0
+XRX.US,D,19920904,000000,27.1265,27.1701,27.0452,27.0452,173748,0
+XRX.US,D,19920908,000000,27.0452,27.1265,26.9023,26.9023,115834,0
+XRX.US,D,19920909,000000,27.085,27.1265,26.9982,27.085,260210,0
+XRX.US,D,19920910,000000,27.085,27.5218,27.0452,27.3877,447409,0
+XRX.US,D,19920911,000000,27.3877,27.5671,27.1701,27.2153,204764,0
+XRX.US,D,19920914,000000,27.4742,27.5671,27.2591,27.4742,654644,0
+XRX.US,D,19920915,000000,27.5218,27.5218,27.2153,27.2153,261854,0
+XRX.US,D,19920916,000000,27.1265,27.4322,26.9982,27.3028,358200,0
+XRX.US,D,19920917,000000,27.3028,27.657,27.2153,27.657,622534,0
+XRX.US,D,19920918,000000,27.657,27.8692,27.657,27.8232,581358,0
+XRX.US,D,19920921,000000,27.8692,27.8692,27.7428,27.7763,259939,0
+XRX.US,D,19920922,000000,27.8232,27.8232,27.3028,27.3472,511638,0
+XRX.US,D,19920923,000000,27.3472,27.6991,27.3472,27.5671,233040,0
+XRX.US,D,19920924,000000,27.5671,28.0641,27.5218,28.0641,635160,0
+XRX.US,D,19920925,000000,28.1102,28.4102,27.9121,27.9121,1933467,0
+XRX.US,D,19920928,000000,27.8232,28.0641,27.7763,28.0641,278324,0
+XRX.US,D,19920929,000000,28.0252,28.0252,27.7428,27.7763,352440,0
+XRX.US,D,19920930,000000,27.6991,27.8692,27.657,27.8692,426550,0
+XRX.US,D,19921001,000000,27.8232,27.8692,27.3028,27.3028,1375988,0
+XRX.US,D,19921002,000000,27.3028,27.4742,27.2153,27.3028,1246983,0
+XRX.US,D,19921005,000000,27.1701,27.1701,26.7384,27.1265,950263,0
+XRX.US,D,19921006,000000,26.9982,27.3877,26.9477,27.3472,521522,0
+XRX.US,D,19921007,000000,27.2591,27.3877,27.2153,27.2153,553085,0
+XRX.US,D,19921008,000000,27.4742,27.5218,27.3472,27.3472,360122,0
+XRX.US,D,19921009,000000,27.3028,27.3028,27.1265,27.1265,156181,0
+XRX.US,D,19921012,000000,27.2153,27.657,27.2153,27.657,290404,0
+XRX.US,D,19921013,000000,27.5671,27.5671,27.3028,27.3472,275584,0
+XRX.US,D,19921014,000000,27.5671,27.7763,27.4742,27.6991,516580,0
+XRX.US,D,19921015,000000,27.657,27.6991,27.4322,27.5218,400470,0
+XRX.US,D,19921016,000000,27.657,27.7763,27.4322,27.7763,402938,0
+XRX.US,D,19921019,000000,27.7428,28.1102,27.657,28.0252,488307,0
+XRX.US,D,19921020,000000,28.0252,28.0252,27.657,27.9121,441921,0
+XRX.US,D,19921021,000000,27.8692,27.8692,27.6062,27.657,115281,0
+XRX.US,D,19921022,000000,27.6991,27.7428,27.5218,27.6062,153987,0
+XRX.US,D,19921023,000000,27.5671,27.5671,27.3472,27.3877,190766,0
+XRX.US,D,19921026,000000,27.4742,27.7428,27.4742,27.7428,526733,0
+XRX.US,D,19921027,000000,27.1265,27.2153,26.7783,26.9477,2142624,0
+XRX.US,D,19921028,000000,26.4272,26.9477,26.4272,26.9477,1560444,0
+XRX.US,D,19921029,000000,26.8619,27.2153,26.6465,26.6465,1207732,0
+XRX.US,D,19921030,000000,26.6933,26.6933,26.0511,26.3188,933521,0
+XRX.US,D,19921102,000000,26.274,26.7783,26.2336,26.7384,299460,0
+XRX.US,D,19921103,000000,26.6465,26.7783,26.5551,26.6933,240168,0
+XRX.US,D,19921104,000000,26.598,26.7783,26.5161,26.7384,362320,0
+XRX.US,D,19921105,000000,26.6465,26.8205,26.2336,26.274,450156,0
+XRX.US,D,19921106,000000,26.474,26.7384,26.3648,26.6933,481718,0
+XRX.US,D,19921109,000000,26.7384,26.9023,26.598,26.598,332675,0
+XRX.US,D,19921110,000000,26.598,26.7384,26.5161,26.6465,602493,0
+XRX.US,D,19921111,000000,26.6465,27.1265,26.6465,27.1265,524542,0
+XRX.US,D,19921112,000000,27.0452,27.085,26.9023,26.9982,496542,0
+XRX.US,D,19921113,000000,26.9982,27.2591,26.9982,27.2591,279422,0
+XRX.US,D,19921116,000000,27.4742,27.6062,27.4322,27.4322,1007633,0
+XRX.US,D,19921117,000000,27.3472,27.5218,27.0452,27.0452,259939,0
+XRX.US,D,19921118,000000,27.085,27.3028,27.085,27.2153,252799,0
+XRX.US,D,19921119,000000,27.1701,27.2153,27.1265,27.2153,336240,0
+XRX.US,D,19921120,000000,27.2591,27.3472,27.1701,27.3472,609627,0
+XRX.US,D,19921123,000000,27.3877,27.3877,27.2591,27.3028,530305,0
+XRX.US,D,19921124,000000,27.3028,27.6062,27.3028,27.5671,586027,0
+XRX.US,D,19921125,000000,27.4742,27.9121,27.4742,27.8232,344754,0
+XRX.US,D,19921127,000000,27.9121,28.2017,27.8692,28.2017,560500,0
+XRX.US,D,19921130,000000,28.1102,28.2017,27.8692,27.9121,678798,0
+XRX.US,D,19921201,000000,27.9121,28.0252,27.657,27.657,568735,0
+XRX.US,D,19921202,000000,27.7428,27.8232,27.6062,27.657,214374,0
+XRX.US,D,19921203,000000,27.6062,27.8692,27.4742,27.5671,399097,0
+XRX.US,D,19921204,000000,27.5671,27.7428,27.4322,27.657,313738,0
+XRX.US,D,19921207,000000,27.7428,27.7763,27.4322,27.5218,461406,0
+XRX.US,D,19921208,000000,27.5671,27.8232,27.4322,27.8232,488034,0
+XRX.US,D,19921209,000000,27.7428,27.8232,27.5671,27.7428,393884,0
+XRX.US,D,19921210,000000,27.6062,27.657,27.4322,27.6062,882467,0
+XRX.US,D,19921211,000000,27.4742,27.6062,27.3877,27.6062,203670,0
+XRX.US,D,19921214,000000,27.7428,27.7763,27.4322,27.6062,451250,0
+XRX.US,D,19921215,000000,27.6062,27.657,27.4742,27.5218,433684,0
+XRX.US,D,19921216,000000,27.657,27.6991,27.5218,27.6062,348869,0
+XRX.US,D,19921217,000000,27.4742,27.6062,27.3877,27.5671,479526,0
+XRX.US,D,19921218,000000,27.7763,27.8232,27.5218,27.657,987045,0
+XRX.US,D,19921221,000000,27.5218,27.8232,27.5218,27.8232,656841,0
+XRX.US,D,19921222,000000,27.8232,28.3272,27.7428,28.1533,1530526,0
+XRX.US,D,19921223,000000,28.2017,28.2017,27.9605,27.9605,495994,0
+XRX.US,D,19921224,000000,28.0641,28.1533,27.9121,28.1533,329108,0
+XRX.US,D,19921228,000000,28.1533,28.1533,27.9605,28.1533,364514,0
+XRX.US,D,19921229,000000,28.1102,28.3727,27.9121,27.9605,766634,0
+XRX.US,D,19921230,000000,27.9121,28.0252,27.8232,28.0252,646408,0
+XRX.US,D,19921231,000000,28.0252,28.4591,28.0252,28.1102,344201,0
+XRX.US,D,19930104,000000,28.1102,29.205,28.1102,29.205,1661732,0
+XRX.US,D,19930105,000000,29.419,29.9729,29.3308,29.8365,1454494,0
+XRX.US,D,19930106,000000,30.144,30.4045,30.0971,30.144,1879120,0
+XRX.US,D,19930107,000000,30.1852,30.2748,29.8365,29.9291,1049631,0
+XRX.US,D,19930108,000000,29.7904,29.9291,29.5516,29.884,877524,0
+XRX.US,D,19930111,000000,29.5111,29.9291,29.465,29.7466,862156,0
+XRX.US,D,19930112,000000,29.8365,30.3187,29.6224,30.2748,798473,0
+XRX.US,D,19930113,000000,30.2748,30.3187,30.0547,30.2375,721069,0
+XRX.US,D,19930114,000000,30.2375,30.3187,29.7466,30.1852,781183,0
+XRX.US,D,19930115,000000,30.2748,30.7564,30.144,30.7141,2510436,0
+XRX.US,D,19930118,000000,30.8015,31.0224,29.0755,29.419,2300725,0
+XRX.US,D,19930119,000000,29.0755,30.1852,29.0319,29.7904,2632309,0
+XRX.US,D,19930120,000000,29.7904,29.884,29.465,29.465,511914,0
+XRX.US,D,19930121,000000,29.465,29.5111,29.2456,29.2456,751813,0
+XRX.US,D,19930122,000000,29.2902,29.3769,29.1621,29.2456,1166833,0
+XRX.US,D,19930125,000000,29.3308,29.6224,29.2456,29.2902,481718,0
+XRX.US,D,19930126,000000,29.3308,29.6224,29.2902,29.3308,494346,0
+XRX.US,D,19930127,000000,29.3308,29.5111,29.3308,29.3308,228369,0
+XRX.US,D,19930128,000000,29.419,29.5111,29.0755,29.205,875606,0
+XRX.US,D,19930129,000000,29.6224,30.4894,29.465,30.4045,3488697,0
+XRX.US,D,19930201,000000,30.3187,30.3187,29.9729,30.0128,1371598,0
+XRX.US,D,19930202,000000,29.9291,30.0971,29.7904,30.0128,634608,0
+XRX.US,D,19930203,000000,30.0128,30.0971,29.8365,29.884,561319,0
+XRX.US,D,19930204,000000,30.144,30.1852,30.0128,30.144,765811,0
+XRX.US,D,19930205,000000,30.0971,30.6292,30.0547,30.6292,1418809,0
+XRX.US,D,19930208,000000,31.1068,31.5228,30.9727,30.9727,1630438,0
+XRX.US,D,19930209,000000,31.0224,31.0224,30.4894,30.6714,585751,0
+XRX.US,D,19930210,000000,30.8015,30.9321,30.7141,30.8432,1040023,0
+XRX.US,D,19930211,000000,30.8015,30.8432,30.6714,30.6714,156733,0
+XRX.US,D,19930212,000000,30.7564,30.7564,30.144,30.1852,311814,0
+XRX.US,D,19930216,000000,29.7904,29.9291,29.419,29.6678,542378,0
+XRX.US,D,19930217,000000,29.419,29.5111,29.0755,29.1621,1201147,0
+XRX.US,D,19930218,000000,29.3308,29.3308,28.8534,29.0755,656841,0
+XRX.US,D,19930219,000000,29.0755,29.419,28.8534,29.419,373025,0
+XRX.US,D,19930222,000000,29.1621,29.2456,28.8118,29.1621,1199770,0
+XRX.US,D,19930223,000000,29.1621,29.1621,28.6394,28.7276,539089,0
+XRX.US,D,19930224,000000,28.8118,29.0755,28.7276,29.0755,885487,0
+XRX.US,D,19930225,000000,29.1193,29.1621,28.7635,29.1193,838276,0
+XRX.US,D,19930226,000000,29.1621,29.419,29.1621,29.3308,986770,0
+XRX.US,D,19930301,000000,29.2456,29.5111,29.2456,29.3769,757577,0
+XRX.US,D,19930302,000000,29.3769,29.7466,29.1621,29.7466,500108,0
+XRX.US,D,19930303,000000,29.7904,30.0547,29.7466,29.884,750441,0
+XRX.US,D,19930304,000000,29.884,29.9729,29.419,29.419,349695,0
+XRX.US,D,19930305,000000,29.3308,29.5516,29.3308,29.3308,410079,0
+XRX.US,D,19930308,000000,29.419,30.0971,29.3308,30.0971,708171,0
+XRX.US,D,19930309,000000,30.0971,30.2375,29.9729,30.0128,576140,0
+XRX.US,D,19930310,000000,30.0971,30.2375,29.9729,30.1852,273659,0
+XRX.US,D,19930311,000000,30.0971,30.2375,29.9291,29.9291,413374,0
+XRX.US,D,19930312,000000,29.7904,29.7904,29.2902,29.3308,374675,0
+XRX.US,D,19930315,000000,29.3769,29.465,29.205,29.465,279151,0
+XRX.US,D,19930316,000000,29.5516,29.6224,29.419,29.5516,238806,0
+XRX.US,D,19930317,000000,29.6224,29.6224,29.2456,29.3308,392512,0
+XRX.US,D,19930318,000000,29.3308,29.465,29.1621,29.3308,221512,0
+XRX.US,D,19930319,000000,29.419,29.465,29.0319,29.2456,679897,0
+XRX.US,D,19930322,000000,29.1621,29.1621,28.2835,28.9453,1366382,0
+XRX.US,D,19930323,000000,28.8961,29.5111,28.8961,29.465,647510,0
+XRX.US,D,19930324,000000,29.7039,29.8365,29.419,29.419,467172,0
+XRX.US,D,19930325,000000,29.3308,29.6224,29.2456,29.3308,322520,0
+XRX.US,D,19930326,000000,29.419,29.7466,29.419,29.465,506968,0
+XRX.US,D,19930329,000000,29.5111,29.5111,29.3769,29.465,289853,0
+XRX.US,D,19930330,000000,29.465,29.7466,29.3769,29.6678,613750,0
+XRX.US,D,19930331,000000,29.6678,29.884,29.5111,29.5516,459486,0
+XRX.US,D,19930401,000000,29.465,29.6224,29.3769,29.465,492701,0
+XRX.US,D,19930402,000000,29.3769,29.3769,28.6394,28.8118,870388,0
+XRX.US,D,19930405,000000,28.7635,28.8534,28.4591,28.6761,911009,0
+XRX.US,D,19930406,000000,28.6394,28.7635,28.2835,28.2835,854467,0
+XRX.US,D,19930407,000000,27.9121,28.2453,27.5218,28.2017,2457459,0
+XRX.US,D,19930408,000000,28.2453,28.2835,28.1102,28.2453,324167,0
+XRX.US,D,19930412,000000,28.2835,28.4591,28.2017,28.3727,1031790,0
+XRX.US,D,19930413,000000,28.3727,28.4591,28.1533,28.1533,938462,0
+XRX.US,D,19930414,000000,28.2017,28.8961,28.1102,28.8118,814394,0
+XRX.US,D,19930415,000000,28.7276,28.7276,28.6394,28.6761,337065,0
+XRX.US,D,19930416,000000,28.6761,28.7276,28.1533,28.4102,437530,0
+XRX.US,D,19930419,000000,28.3272,28.3727,28.1533,28.2453,61213.1,0
+XRX.US,D,19930420,000000,28.2017,28.3272,28.1533,28.1533,1154753,0
+XRX.US,D,19930421,000000,28.1533,28.2835,28.0641,28.1102,200645,0
+XRX.US,D,19930422,000000,28.1533,28.2017,27.98,28.1102,575591,0
+XRX.US,D,19930423,000000,28.0252,28.1533,27.98,28.0252,960970,0
+XRX.US,D,19930426,000000,28.0641,28.1533,27.4742,27.5671,1115230,0
+XRX.US,D,19930427,000000,27.657,27.657,26.0511,26.598,4385711,0
+XRX.US,D,19930428,000000,26.9477,26.9477,26.6465,26.9023,1452568,0
+XRX.US,D,19930429,000000,26.7783,26.9477,26.5161,26.7384,705973,0
+XRX.US,D,19930430,000000,26.7783,27.3472,26.7384,27.3472,507796,0
+XRX.US,D,19930503,000000,27.2153,27.2591,27.1265,27.2153,361494,0
+XRX.US,D,19930504,000000,27.1265,27.2153,26.9982,27.085,495443,0
+XRX.US,D,19930505,000000,27.0452,27.2591,26.9023,26.9477,446587,0
+XRX.US,D,19930506,000000,26.9477,26.9477,26.5161,26.5551,486111,0
+XRX.US,D,19930507,000000,26.474,26.598,26.2336,26.3819,881093,0
+XRX.US,D,19930510,000000,26.3819,26.598,26.1471,26.1846,435334,0
+XRX.US,D,19930511,000000,26.0511,26.0994,25.7099,26.0511,1836025,0
+XRX.US,D,19930512,000000,26.0994,27.1701,26.0511,27.1265,1287881,0
+XRX.US,D,19930513,000000,26.9477,27.0452,26.598,26.6465,1106169,0
+XRX.US,D,19930514,000000,26.6933,27.0452,26.6933,26.7384,849802,0
+XRX.US,D,19930517,000000,25.3566,25.7099,25.3566,25.6165,2719592,0
+XRX.US,D,19930518,000000,25.8809,26.1471,25.7929,25.8371,2107765,0
+XRX.US,D,19930519,000000,25.8809,26.0074,25.6165,25.9685,1268394,0
+XRX.US,D,19930520,000000,26.0994,26.4272,26.0074,26.0994,637080,0
+XRX.US,D,19930521,000000,26.0994,26.1846,25.9263,26.0511,1269217,0
+XRX.US,D,19930524,000000,26.0511,26.0994,25.8371,26.0074,1253294,0
+XRX.US,D,19930525,000000,26.0994,26.274,26.0994,26.1846,832785,0
+XRX.US,D,19930526,000000,26.274,26.9477,26.1846,26.8619,1205810,0
+XRX.US,D,19930527,000000,26.9477,27.1701,26.8619,27.0452,1003236,0
+XRX.US,D,19930528,000000,26.6933,26.9477,26.6933,26.8619,379891,0
+XRX.US,D,19930601,000000,26.9023,27.3028,26.9023,26.9982,597827,0
+XRX.US,D,19930602,000000,27.0452,27.1701,26.9023,27.085,792986,0
+XRX.US,D,19930603,000000,27.085,27.1701,26.9477,27.1265,712014,0
+XRX.US,D,19930604,000000,26.8619,26.8619,26.6465,26.8205,759495,0
+XRX.US,D,19930607,000000,26.8619,26.8619,26.474,26.474,397179,0
+XRX.US,D,19930608,000000,26.474,26.5161,26.0074,26.0511,702130,0
+XRX.US,D,19930609,000000,26.1471,26.474,26.0511,26.3188,398004,0
+XRX.US,D,19930610,000000,26.3188,26.3819,26.274,26.3188,7679525,0
+XRX.US,D,19930611,000000,26.3819,26.7783,26.3188,26.7783,1731449,0
+XRX.US,D,19930614,000000,26.9023,27.0452,26.8205,26.9477,979085,0
+XRX.US,D,19930615,000000,26.9023,27.3877,26.9023,27.2153,872311,0
+XRX.US,D,19930616,000000,27.1265,27.4742,27.085,27.2591,719424,0
+XRX.US,D,19930617,000000,27.2591,27.5671,27.2591,27.5218,562969,0
+XRX.US,D,19930618,000000,27.3472,27.5218,27.2153,27.3877,1432256,0
+XRX.US,D,19930621,000000,27.4322,27.5218,27.3028,27.3877,885487,0
+XRX.US,D,19930622,000000,27.3028,27.657,27.3028,27.5671,809453,0
+XRX.US,D,19930623,000000,27.4742,27.8232,27.4742,27.6991,945873,0
+XRX.US,D,19930624,000000,27.6991,28.0641,27.6991,28.0252,809453,0
+XRX.US,D,19930625,000000,28.0252,28.3727,28.0252,28.3272,888505,0
+XRX.US,D,19930628,000000,28.3272,28.8118,28.3272,28.6761,1392188,0
+XRX.US,D,19930629,000000,28.7276,28.7276,28.4591,28.5528,872862,0
+XRX.US,D,19930630,000000,28.5061,28.5528,28.0641,28.3272,941754,0
+XRX.US,D,19930701,000000,28.3272,28.4102,27.4742,27.5671,1482216,0
+XRX.US,D,19930702,000000,27.6062,27.6991,27.5218,27.5671,537165,0
+XRX.US,D,19930706,000000,27.5671,27.5671,27.0452,27.0452,1036179,0
+XRX.US,D,19930707,000000,26.6933,27.2153,26.6933,27.0452,2656460,0
+XRX.US,D,19930708,000000,27.0452,27.4322,26.9982,27.085,1009550,0
+XRX.US,D,19930709,000000,27.1265,27.4742,27.085,27.4742,275036,0
+XRX.US,D,19930712,000000,27.4742,27.5218,26.7783,26.7783,676055,0
+XRX.US,D,19930713,000000,26.8619,27.085,26.8619,26.9023,285469,0
+XRX.US,D,19930714,000000,26.9982,27.3028,26.9477,27.1701,390318,0
+XRX.US,D,19930715,000000,27.0452,27.1265,26.9982,27.1265,605782,0
+XRX.US,D,19930716,000000,27.085,27.1265,26.3819,26.4272,760868,0
+XRX.US,D,19930719,000000,26.2336,26.5551,25.9685,26.0511,1811046,0
+XRX.US,D,19930720,000000,26.0511,26.2336,26.0074,26.0511,1277450,0
+XRX.US,D,19930721,000000,26.0511,26.0994,25.5314,25.9685,1895588,0
+XRX.US,D,19930722,000000,25.9685,26.2336,25.4463,25.6603,1133071,0
+XRX.US,D,19930723,000000,25.6165,26.0074,25.6165,25.9263,1196751,0
+XRX.US,D,19930726,000000,26.0994,26.2336,25.8809,25.8809,616770,0
+XRX.US,D,19930727,000000,25.9263,25.9685,25.4463,25.5314,2016362,0
+XRX.US,D,19930728,000000,25.5314,25.7507,25.4463,25.6603,1844809,0
+XRX.US,D,19930729,000000,25.3566,26.2336,24.9195,26.0994,3269385,0
+XRX.US,D,19930730,000000,26.0994,26.1471,25.8371,25.8809,847882,0
+XRX.US,D,19930802,000000,25.8809,26.0074,25.7929,25.9685,1475351,0
+XRX.US,D,19930803,000000,26.0074,26.0074,25.6165,25.6165,677973,0
+XRX.US,D,19930804,000000,25.7099,25.7099,25.4838,25.5314,922817,0
+XRX.US,D,19930805,000000,25.5314,25.7929,25.5314,25.6603,514384,0
+XRX.US,D,19930806,000000,25.6603,26.0074,25.6603,26.0074,482818,0
+XRX.US,D,19930809,000000,25.9685,26.7783,25.8809,26.5161,460586,0
+XRX.US,D,19930810,000000,26.5161,26.5161,26.0994,26.3188,370827,0
+XRX.US,D,19930811,000000,26.1846,26.474,26.1846,26.3188,302207,0
+XRX.US,D,19930812,000000,26.3188,26.5161,26.1471,26.2336,572026,0
+XRX.US,D,19930813,000000,26.2336,26.3188,26.1471,26.1471,379891,0
+XRX.US,D,19930816,000000,26.1471,26.1471,25.8809,26.0511,526733,0
+XRX.US,D,19930817,000000,25.9685,26.0511,25.7929,25.8371,526461,0
+XRX.US,D,19930818,000000,25.8371,26.474,25.8371,26.3819,629118,0
+XRX.US,D,19930819,000000,26.4272,26.6933,26.3188,26.598,1166006,0
+XRX.US,D,19930820,000000,26.5551,26.598,26.2336,26.2336,947795,0
+XRX.US,D,19930823,000000,26.0511,26.0511,25.8371,25.8371,382909,0
+XRX.US,D,19930824,000000,25.8371,26.3819,25.8371,26.274,1040023,0
+XRX.US,D,19930825,000000,26.274,26.5551,26.274,26.474,746323,0
+XRX.US,D,19930826,000000,26.3188,26.598,26.3188,26.5161,399924,0
+XRX.US,D,19930827,000000,26.474,26.474,26.1846,26.2336,742758,0
+XRX.US,D,19930830,000000,25.9685,26.1846,25.9685,26.1471,802320,0
+XRX.US,D,19930831,000000,26.1846,26.274,26.0511,26.0511,504230,0
+XRX.US,D,19930901,000000,26.0074,26.1471,25.9263,26.0074,493247,0
+XRX.US,D,19930902,000000,25.7507,25.9685,25.4838,25.6165,2379779,0
+XRX.US,D,19930903,000000,25.7929,25.8809,25.6165,25.8809,540459,0
+XRX.US,D,19930907,000000,25.7099,25.9263,25.7099,25.8809,438354,0
+XRX.US,D,19930908,000000,25.8371,26.0511,25.6603,25.8809,1317802,0
+XRX.US,D,19930909,000000,25.7929,25.8371,25.5314,25.5767,434233,0
+XRX.US,D,19930910,000000,25.5767,25.8809,25.5767,25.7099,777340,0
+XRX.US,D,19930913,000000,25.7099,25.7099,25.5314,25.5314,651898,0
+XRX.US,D,19930914,000000,25.5314,25.5314,25.0943,25.2254,2708887,0
+XRX.US,D,19930915,000000,25.0943,25.2713,25.0466,25.1802,576140,0
+XRX.US,D,19930916,000000,25.1802,25.4838,25.1802,25.3995,664529,0
+XRX.US,D,19930917,000000,25.2254,25.4463,25.2254,25.4463,955754,0
+XRX.US,D,19930920,000000,25.3995,25.5314,25.2713,25.2713,812751,0
+XRX.US,D,19930921,000000,25.2713,25.3121,24.8736,24.9609,1119074,0
+XRX.US,D,19930922,000000,25.0102,25.0466,24.9195,25.0466,1074058,0
+XRX.US,D,19930923,000000,25.0943,25.3995,25.0102,25.3566,744951,0
+XRX.US,D,19930924,000000,25.3566,25.6603,25.3566,25.4838,642840,0
+XRX.US,D,19930927,000000,25.5767,26.1471,25.5767,26.1471,723266,0
+XRX.US,D,19930928,000000,26.0994,26.3423,26.0994,26.0994,528384,0
+XRX.US,D,19930929,000000,26.0994,26.1471,25.6165,25.6603,570380,0
+XRX.US,D,19930930,000000,25.6603,25.9685,25.6165,25.9263,461406,0
+XRX.US,D,19931001,000000,25.8371,26.1471,25.8371,26.1471,341458,0
+XRX.US,D,19931004,000000,26.1471,26.1471,25.8809,25.8809,351340,0
+XRX.US,D,19931005,000000,25.8809,25.9685,25.7099,25.7507,540735,0
+XRX.US,D,19931006,000000,25.3566,25.3566,25.0943,25.1802,3084654,0
+XRX.US,D,19931007,000000,25.0102,25.6603,24.7854,25.5767,2686376,0
+XRX.US,D,19931008,000000,25.5767,25.6603,25.4838,25.6603,511914,0
+XRX.US,D,19931011,000000,25.6603,25.7507,25.4838,25.4838,408155,0
+XRX.US,D,19931012,000000,25.5314,25.5767,25.3995,25.5314,1138565,0
+XRX.US,D,19931013,000000,25.4838,25.9685,25.4463,25.8809,590965,0
+XRX.US,D,19931014,000000,25.9263,25.9263,25.5767,25.6165,565436,0
+XRX.US,D,19931015,000000,25.7507,26.1471,25.6165,26.0074,648879,0
+XRX.US,D,19931018,000000,26.0074,26.2336,26.0074,26.0994,355732,0
+XRX.US,D,19931019,000000,25.9685,26.1846,25.9263,26.1471,841298,0
+XRX.US,D,19931020,000000,26.1471,26.1846,25.9685,25.9685,394158,0
+XRX.US,D,19931021,000000,26.0074,26.0994,25.9263,26.0074,433136,0
+XRX.US,D,19931022,000000,26.0074,26.0511,25.9263,25.9263,311261,0
+XRX.US,D,19931025,000000,25.9685,26.0511,25.9685,26.0511,312638,0
+XRX.US,D,19931026,000000,26.0074,26.0511,25.6165,25.6165,648879,0
+XRX.US,D,19931027,000000,25.6165,25.6165,25.0102,25.0466,791617,0
+XRX.US,D,19931028,000000,26.598,27.1701,26.598,27.085,1716900,0
+XRX.US,D,19931029,000000,27.085,28.2017,26.9982,28.1102,2684184,0
+XRX.US,D,19931101,000000,28.3727,28.6394,28.2453,28.3727,2591132,0
+XRX.US,D,19931102,000000,28.3727,28.4591,27.9121,28.2017,1356777,0
+XRX.US,D,19931103,000000,28.2835,28.3272,27.7763,27.8232,445215,0
+XRX.US,D,19931104,000000,27.8232,28.1533,27.7763,28.0252,718326,0
+XRX.US,D,19931105,000000,28.0252,28.3272,27.8232,28.2835,795458,0
+XRX.US,D,19931108,000000,28.2453,28.2453,28.1102,28.2453,505599,0
+XRX.US,D,19931109,000000,28.3272,28.4102,28.2835,28.3272,612646,0
+XRX.US,D,19931110,000000,28.3727,28.3727,28.1102,28.2017,843487,0
+XRX.US,D,19931111,000000,28.2017,28.4102,28.0641,28.2017,352714,0
+XRX.US,D,19931112,000000,28.4102,28.9453,28.3727,28.9453,1542602,0
+XRX.US,D,19931115,000000,28.8534,29.1193,28.7635,29.0755,877799,0
+XRX.US,D,19931116,000000,29.0755,29.0755,28.9843,29.0319,499838,0
+XRX.US,D,19931117,000000,29.1193,29.2456,29.0319,29.205,598924,0
+XRX.US,D,19931118,000000,29.1621,29.2902,29.0319,29.1621,671389,0
+XRX.US,D,19931119,000000,29.1621,29.205,28.9453,29.205,521794,0
+XRX.US,D,19931122,000000,29.1193,29.205,28.5061,28.5061,898934,0
+XRX.US,D,19931123,000000,28.7276,28.8534,28.5964,28.5964,427370,0
+XRX.US,D,19931124,000000,28.6761,29.0755,28.6394,29.0319,405688,0
+XRX.US,D,19931126,000000,29.0755,29.3308,29.0755,29.2902,362045,0
+XRX.US,D,19931129,000000,29.1193,29.3769,29.1193,29.205,530852,0
+XRX.US,D,19931130,000000,29.205,29.3769,29.0755,29.205,358749,0
+XRX.US,D,19931201,000000,29.1621,29.2456,28.8961,29.1193,878622,0
+XRX.US,D,19931202,000000,29.1193,29.2456,28.9843,29.205,1082565,0
+XRX.US,D,19931203,000000,29.1193,29.205,29.0755,29.1621,455096,0
+XRX.US,D,19931206,000000,29.1193,29.205,29.0319,29.0755,568456,0
+XRX.US,D,19931207,000000,29.0755,29.0755,28.5528,28.6394,720522,0
+XRX.US,D,19931208,000000,29.419,30.6714,29.2456,30.6292,5344485,0
+XRX.US,D,19931209,000000,30.4045,31.9145,30.4045,31.7382,5116940,0
+XRX.US,D,19931210,000000,31.5641,31.5641,31.0224,31.2629,1212673,0
+XRX.US,D,19931213,000000,31.3003,31.3876,31.1246,31.3003,729580,0
+XRX.US,D,19931214,000000,31.2167,31.2629,31.0614,31.1246,1371598,0
+XRX.US,D,19931215,000000,31.1246,31.3003,31.0614,31.3003,1143499,0
+XRX.US,D,19931216,000000,31.4283,31.6945,31.1246,31.4751,938462,0
+XRX.US,D,19931217,000000,31.4283,31.6554,31.0614,31.4283,942853,0
+XRX.US,D,19931220,000000,31.4283,31.5641,31.1246,31.5228,478976,0
+XRX.US,D,19931221,000000,31.4283,31.5641,31.0614,31.5228,543479,0
+XRX.US,D,19931222,000000,31.4283,31.7802,31.3876,31.7382,622534,0
+XRX.US,D,19931223,000000,31.6554,31.7802,31.5228,31.6945,284087,0
+XRX.US,D,19931227,000000,31.6945,31.7382,31.4751,31.7382,197901,0
+XRX.US,D,19931228,000000,31.6945,31.7382,31.4751,31.5641,189944,0
+XRX.US,D,19931229,000000,31.5228,31.5641,31.2629,31.5228,574497,0
+XRX.US,D,19931230,000000,31.4283,31.6554,31.2629,31.61,357926,0
+XRX.US,D,19931231,000000,31.5641,31.8721,31.5641,31.6945,354083,0
+XRX.US,D,19940103,000000,31.5228,31.5228,31.1246,31.2629,567360,0
+XRX.US,D,19940104,000000,31.2167,31.5228,31.2167,31.3426,559129,0
+XRX.US,D,19940105,000000,31.4751,31.4751,31.3003,31.3876,430669,0
+XRX.US,D,19940106,000000,31.4751,32.2625,31.4283,32.1329,1576912,0
+XRX.US,D,19940107,000000,32.1756,32.2625,31.9145,32.1756,1239573,0
+XRX.US,D,19940110,000000,32.0899,32.9858,32.0034,32.7243,2019930,0
+XRX.US,D,19940111,000000,32.6097,32.6097,32.2625,32.4865,1251375,0
+XRX.US,D,19940112,000000,32.6572,32.6572,32.1756,32.3545,1037828,0
+XRX.US,D,19940113,000000,32.2625,32.4865,32.1756,32.3045,449057,0
+XRX.US,D,19940114,000000,32.4383,32.4383,32.1756,32.4383,1222553,0
+XRX.US,D,19940117,000000,32.4383,32.7243,32.2625,32.4865,580258,0
+XRX.US,D,19940118,000000,32.5309,32.7243,32.4383,32.6097,455646,0
+XRX.US,D,19940119,000000,32.6097,32.9858,32.5667,32.9858,490504,0
+XRX.US,D,19940120,000000,32.7658,33.1575,32.7658,33.1575,932426,0
+XRX.US,D,19940121,000000,33.1575,33.1575,32.7658,32.8545,732325,0
+XRX.US,D,19940124,000000,32.8109,32.8545,32.4383,32.4865,580534,0
+XRX.US,D,19940125,000000,32.4865,32.7243,32.4383,32.6097,870663,0
+XRX.US,D,19940126,000000,32.5309,33.1138,32.5309,33.074,833332,0
+XRX.US,D,19940127,000000,33.1138,33.1575,32.6572,32.8109,510814,0
+XRX.US,D,19940128,000000,33.074,33.074,32.6097,32.8545,581908,0
+XRX.US,D,19940131,000000,33.8606,34.8413,33.8606,34.8,3490341,0
+XRX.US,D,19940201,000000,34.6698,34.8,33.7318,34.4949,1994951,0
+XRX.US,D,19940202,000000,34.5744,34.9709,34.2064,34.2532,1523110,0
+XRX.US,D,19940203,000000,34.2532,34.5348,34.2064,34.321,733423,0
+XRX.US,D,19940204,000000,34.321,34.4114,33.028,33.684,1145698,0
+XRX.US,D,19940207,000000,33.4235,33.9051,33.4235,33.5962,851726,0
+XRX.US,D,19940208,000000,33.5054,33.8115,32.942,33.7724,968657,0
+XRX.US,D,19940209,000000,33.641,34.1227,33.5054,33.9051,817691,0
+XRX.US,D,19940210,000000,33.8606,34.0392,33.5962,33.9918,673583,0
+XRX.US,D,19940211,000000,33.9464,34.8,33.9464,34.321,1070489,0
+XRX.US,D,19940214,000000,34.4114,34.8413,34.2532,34.8,1279371,0
+XRX.US,D,19940215,000000,34.6698,35.5452,34.622,35.3244,2343824,0
+XRX.US,D,19940216,000000,35.4071,36.6119,35.3713,36.4394,3974258,0
+XRX.US,D,19940217,000000,36.5276,36.5276,35.4573,35.5452,1593656,0
+XRX.US,D,19940218,000000,35.2783,35.3244,34.3639,34.9709,1034531,0
+XRX.US,D,19940222,000000,34.9709,35.5452,34.7167,35.4573,1042214,0
+XRX.US,D,19940223,000000,35.4071,35.4573,34.9294,35.1082,763616,0
+XRX.US,D,19940224,000000,34.9709,35.0677,34.5744,34.6698,896739,0
+XRX.US,D,19940225,000000,34.7633,34.9294,34.7167,34.7633,548693,0
+XRX.US,D,19940228,000000,34.6698,34.6698,34.3639,34.4114,661508,0
+XRX.US,D,19940301,000000,34.4498,34.4498,33.5962,33.8115,1081195,0
+XRX.US,D,19940302,000000,33.9051,34.321,33.3829,33.684,839095,0
+XRX.US,D,19940303,000000,33.7724,34.1624,33.4235,34.0392,1058959,0
+XRX.US,D,19940304,000000,34.0392,34.7633,34.0392,34.5744,1247534,0
+XRX.US,D,19940307,000000,34.4949,35.0192,34.321,34.8413,981286,0
+XRX.US,D,19940308,000000,35.1082,35.5015,35.1082,35.3713,1429793,0
+XRX.US,D,19940309,000000,35.4071,35.9137,35.2322,35.7662,1194009,0
+XRX.US,D,19940310,000000,35.72,35.8022,35.0677,35.1496,1235728,0
+XRX.US,D,19940311,000000,35.4071,35.6319,35.2783,35.3713,576419,0
+XRX.US,D,19940314,000000,35.5875,35.72,35.2783,35.4573,1213497,0
+XRX.US,D,19940315,000000,35.3713,35.4573,35.0192,35.0677,807256,0
+XRX.US,D,19940316,000000,35.0192,35.1496,34.882,35.0677,554734,0
+XRX.US,D,19940317,000000,35.1082,35.4573,34.8413,35.4573,881920,0
+XRX.US,D,19940318,000000,35.4573,35.4573,35.1496,35.4573,914035,0
+XRX.US,D,19940321,000000,35.4573,35.5875,35.1496,35.1496,786121,0
+XRX.US,D,19940322,000000,35.1933,35.2783,34.9709,35.1496,699114,0
+XRX.US,D,19940323,000000,35.1496,35.6319,35.1496,35.3713,848158,0
+XRX.US,D,19940324,000000,35.2783,35.2783,34.3639,34.4114,1027397,0
+XRX.US,D,19940325,000000,34.4498,34.8413,34.4114,34.4949,550341,0
+XRX.US,D,19940328,000000,34.4949,34.4949,33.684,33.8606,766363,0
+XRX.US,D,19940329,000000,33.7318,33.7724,32.8545,33.1575,1056215,0
+XRX.US,D,19940330,000000,33.206,34.321,33.1575,33.3346,902780,0
+XRX.US,D,19940331,000000,33.3346,33.9464,33.206,33.8606,1226672,0
+XRX.US,D,19940404,000000,33.3346,33.9051,33.2947,33.684,1068018,0
+XRX.US,D,19940405,000000,34.4114,34.8413,34.321,34.5744,1957898,0
+XRX.US,D,19940406,000000,34.6698,35.4071,34.622,35.1933,1009004,0
+XRX.US,D,19940407,000000,35.1933,35.5875,34.8413,35.5015,842669,0
+XRX.US,D,19940408,000000,35.3713,36.1343,35.2783,36.0953,1358147,0
+XRX.US,D,19940411,000000,35.961,36.8734,35.961,36.8734,1312311,0
+XRX.US,D,19940412,000000,36.746,37.1809,36.7056,37.1354,1281297,0
+XRX.US,D,19940413,000000,37.095,37.095,35.1082,35.9979,1804461,0
+XRX.US,D,19940414,000000,35.9137,35.9137,35.1082,35.2322,847331,0
+XRX.US,D,19940415,000000,35.0192,35.72,34.7633,34.8413,1023555,0
+XRX.US,D,19940418,000000,34.9294,34.9294,34.2064,34.3639,523443,0
+XRX.US,D,19940419,000000,33.9464,34.8,33.9464,34.622,837726,0
+XRX.US,D,19940420,000000,34.6698,34.7633,33.5962,33.7724,742206,0
+XRX.US,D,19940421,000000,33.7724,34.6698,33.5962,34.4949,733149,0
+XRX.US,D,19940422,000000,34.622,34.622,33.9464,33.9918,741657,0
+XRX.US,D,19940425,000000,33.9464,33.9918,33.5962,33.5962,1800615,0
+XRX.US,D,19940426,000000,33.641,34.321,33.5962,34.2726,1301055,0
+XRX.US,D,19940428,000000,35.7662,35.9137,35.5015,35.7662,2249399,0
+XRX.US,D,19940429,000000,35.6319,35.9137,35.0192,35.0677,1011472,0
+XRX.US,D,19940502,000000,35.0192,35.0192,34.6698,34.9294,1055119,0
+XRX.US,D,19940503,000000,34.9294,35.6739,34.8,35.6739,969751,0
+XRX.US,D,19940504,000000,35.6319,35.6319,35.1933,35.6319,635433,0
+XRX.US,D,19940505,000000,35.4573,35.8683,35.3244,35.8683,717227,0
+XRX.US,D,19940506,000000,35.4573,36.1343,35.2783,35.3244,1141854,0
+XRX.US,D,19940509,000000,34.8413,34.9294,34.321,34.622,881093,0
+XRX.US,D,19940510,000000,34.7633,35.6319,34.7633,35.1082,769929,0
+XRX.US,D,19940511,000000,35.1933,35.1933,34.8413,34.882,538535,0
+XRX.US,D,19940512,000000,34.9294,35.2783,34.882,35.0192,545675,0
+XRX.US,D,19940513,000000,35.1082,35.1933,34.7167,35.0192,430118,0
+XRX.US,D,19940516,000000,34.9294,34.9709,34.5348,34.622,335143,0
+XRX.US,D,19940517,000000,34.5348,35.0677,34.0392,35.0677,1269768,0
+XRX.US,D,19940518,000000,35.0677,36.2235,34.9709,36.1343,927757,0
+XRX.US,D,19940519,000000,35.9137,36.6119,35.9137,36.5276,1067744,0
+XRX.US,D,19940520,000000,36.5276,36.5276,36.1749,36.2235,934069,0
+XRX.US,D,19940523,000000,36.2623,36.4394,35.9979,36.2235,578613,0
+XRX.US,D,19940524,000000,36.1749,36.746,36.1343,36.7056,559398,0
+XRX.US,D,19940525,000000,36.746,36.746,36.1343,36.395,465526,0
+XRX.US,D,19940526,000000,36.395,36.4198,35.961,36.1343,291775,0
+XRX.US,D,19940527,000000,35.8022,35.9137,35.5452,35.8683,200645,0
+XRX.US,D,19940531,000000,35.6319,35.7662,35.4573,35.6319,941205,0
+XRX.US,D,19940601,000000,35.72,36.8734,35.6319,36.6119,594256,0
+XRX.US,D,19940602,000000,36.6595,37.0528,36.4394,36.7056,559950,0
+XRX.US,D,19940603,000000,36.7876,37.1354,36.7056,36.7876,1004889,0
+XRX.US,D,19940606,000000,36.8281,37.0083,36.7056,36.8734,522072,0
+XRX.US,D,19940607,000000,36.7876,36.8734,36.4394,36.5276,630491,0
+XRX.US,D,19940608,000000,36.5276,36.6119,36.2623,36.5714,349146,0
+XRX.US,D,19940609,000000,36.5276,36.7056,36.4394,36.7056,321972,0
+XRX.US,D,19940610,000000,36.6119,36.7876,36.3077,36.395,556655,0
+XRX.US,D,19940613,000000,36.3482,36.6119,36.3482,36.5276,445765,0
+XRX.US,D,19940614,000000,36.5276,36.5714,36.1343,36.2235,768555,0
+XRX.US,D,19940615,000000,36.0476,36.0476,35.5015,35.72,541555,0
+XRX.US,D,19940616,000000,35.72,35.72,35.4071,35.5452,859959,0
+XRX.US,D,19940617,000000,35.5452,35.5452,35.3713,35.3713,1121819,0
+XRX.US,D,19940620,000000,35.1082,35.2783,34.8,35.1082,749071,0
+XRX.US,D,19940621,000000,35.1496,35.1496,34.882,34.882,443018,0
+XRX.US,D,19940622,000000,34.882,34.9709,34.622,34.622,639548,0
+XRX.US,D,19940623,000000,34.7167,35.0677,34.7167,34.8,678254,0
+XRX.US,D,19940624,000000,34.882,34.882,34.6698,34.6698,798203,0
+XRX.US,D,19940627,000000,34.622,35.3244,34.4498,35.2783,553635,0
+XRX.US,D,19940628,000000,35.2322,35.4573,34.622,34.7633,584378,0
+XRX.US,D,19940629,000000,34.8,35.1496,34.7633,35.0192,1286233,0
+XRX.US,D,19940630,000000,34.9294,35.0192,34.4949,34.6698,754831,0
+XRX.US,D,19940701,000000,34.7633,34.8413,34.4949,34.7633,282719,0
+XRX.US,D,19940705,000000,34.7633,35.0192,34.622,34.6698,284087,0
+XRX.US,D,19940706,000000,34.5744,34.8413,34.4498,34.6698,348318,0
+XRX.US,D,19940707,000000,34.6698,34.7167,34.4114,34.5744,640099,0
+XRX.US,D,19940708,000000,34.5348,34.882,34.5348,34.7633,734246,0
+XRX.US,D,19940711,000000,34.8,34.9709,34.7167,34.9709,319224,0
+XRX.US,D,19940712,000000,35.1933,35.8683,34.8,35.5875,693069,0
+XRX.US,D,19940713,000000,35.6319,36.3482,35.6319,36.2235,797103,0
+XRX.US,D,19940714,000000,36.2235,36.3077,36.0476,36.1343,535519,0
+XRX.US,D,19940715,000000,36.2235,36.2623,35.961,36.1749,583553,0
+XRX.US,D,19940718,000000,36.1749,36.1749,35.9979,36.0953,164966,0
+XRX.US,D,19940719,000000,35.9979,36.1749,35.9137,36.0953,317304,0
+XRX.US,D,19940720,000000,36.1343,36.2623,35.7662,36.1343,930506,0
+XRX.US,D,19940721,000000,36.0953,36.1749,35.5452,35.5452,344478,0
+XRX.US,D,19940722,000000,35.6319,35.8022,35.3713,35.8022,576692,0
+XRX.US,D,19940725,000000,35.7662,35.9979,35.6319,35.9979,420236,0
+XRX.US,D,19940726,000000,35.9137,36.0476,35.72,36.0476,243471,0
+XRX.US,D,19940727,000000,35.961,36.3482,35.72,36.2623,847058,0
+XRX.US,D,19940728,000000,36.3482,36.5276,36.2235,36.2623,429020,0
+XRX.US,D,19940729,000000,35.8022,36.4394,35.8022,36.2623,1199223,0
+XRX.US,D,19940801,000000,36.1343,37.0528,36.1343,37.0528,1175890,0
+XRX.US,D,19940802,000000,37.0528,37.1354,36.6119,36.6595,659587,0
+XRX.US,D,19940803,000000,36.6119,36.746,36.4394,36.5276,271190,0
+XRX.US,D,19940804,000000,36.5276,36.5276,36.395,36.395,320324,0
+XRX.US,D,19940805,000000,36.395,36.395,36.0476,36.3077,333223,0
+XRX.US,D,19940808,000000,36.395,36.395,36.2235,36.2623,302758,0
+XRX.US,D,19940809,000000,36.1749,36.6119,36.1749,36.5276,580808,0
+XRX.US,D,19940810,000000,36.5714,37.3119,36.5276,37.1809,1239022,0
+XRX.US,D,19940811,000000,37.1354,37.5059,37.0083,37.0528,1806662,0
+XRX.US,D,19940812,000000,37.0083,38.0384,37.0083,37.9891,2008676,0
+XRX.US,D,19940815,000000,37.9002,37.9002,37.461,37.461,968657,0
+XRX.US,D,19940816,000000,37.6008,38.0781,37.5059,37.9891,1082565,0
+XRX.US,D,19940817,000000,37.9891,38.0384,37.8541,37.9891,660132,0
+XRX.US,D,19940818,000000,37.9461,38.0384,37.6895,37.8114,556380,0
+XRX.US,D,19940819,000000,37.9002,38.0384,37.7333,37.9891,632136,0
+XRX.US,D,19940822,000000,37.9002,37.9891,37.8114,37.9461,419964,0
+XRX.US,D,19940823,000000,37.9461,38.0384,37.8541,37.9002,586574,0
+XRX.US,D,19940824,000000,37.9002,38.2146,37.8541,37.9002,900858,0
+XRX.US,D,19940825,000000,37.9891,37.9891,37.5552,37.6008,817413,0
+XRX.US,D,19940826,000000,37.6895,38.2944,37.6895,38.2944,924191,0
+XRX.US,D,19940829,000000,38.2944,38.7772,38.1719,38.6049,1005985,0
+XRX.US,D,19940830,000000,38.5627,38.6914,38.4254,38.6049,586847,0
+XRX.US,D,19940831,000000,38.381,38.4254,37.9461,37.9891,488034,0
+XRX.US,D,19940901,000000,37.9891,38.2514,37.8541,38.2514,829494,0
+XRX.US,D,19940902,000000,38.2514,38.2944,37.8541,37.9002,242647,0
+XRX.US,D,19940906,000000,37.9461,38.0781,37.6444,37.9461,201746,0
+XRX.US,D,19940907,000000,37.9461,37.9461,37.6895,37.8541,295348,0
+XRX.US,D,19940908,000000,37.7738,38.1719,37.7333,37.9461,490504,0
+XRX.US,D,19940909,000000,37.7738,37.8541,37.461,37.461,483368,0
+XRX.US,D,19940912,000000,37.461,37.6444,37.3984,37.6008,268169,0
+XRX.US,D,19940913,000000,37.6895,37.9002,37.1354,37.1809,595083,0
+XRX.US,D,19940914,000000,37.1809,37.2285,36.7056,37.095,553085,0
+XRX.US,D,19940915,000000,37.1354,37.6008,37.095,37.6008,520973,0
+XRX.US,D,19940916,000000,37.3119,37.5552,37.2285,37.2729,1180831,0
+XRX.US,D,19940919,000000,37.2285,37.3604,37.1354,37.2285,552811,0
+XRX.US,D,19940920,000000,37.095,37.1354,36.3482,36.3482,887410,0
+XRX.US,D,19940921,000000,36.1749,36.2235,35.2322,36.1749,2529922,0
+XRX.US,D,19940922,000000,36.1343,37.095,36.1343,36.7056,1239573,0
+XRX.US,D,19940923,000000,36.7056,37.6008,36.7056,37.6008,1143777,0
+XRX.US,D,19940926,000000,37.6008,38.1258,37.461,38.1258,1038375,0
+XRX.US,D,19940927,000000,38.1258,38.4254,37.8541,37.8541,837175,0
+XRX.US,D,19940928,000000,37.8114,37.9461,37.5059,37.5552,619784,0
+XRX.US,D,19940929,000000,37.5059,37.5059,37.2729,37.5059,599203,0
+XRX.US,D,19940930,000000,37.6008,38.0384,37.3604,37.8541,1057593,0
+XRX.US,D,19941003,000000,37.9461,37.9461,37.2729,37.6008,598649,0
+XRX.US,D,19941004,000000,37.5059,37.6895,37.2285,37.2729,673583,0
+XRX.US,D,19941005,000000,37.2729,37.3984,37.0528,37.2285,1071311,0
+XRX.US,D,19941006,000000,37.3984,37.461,37.1354,37.2285,430669,0
+XRX.US,D,19941007,000000,37.2285,37.461,37.095,37.1809,348594,0
+XRX.US,D,19941010,000000,37.2729,38.3356,37.2285,38.0384,518503,0
+XRX.US,D,19941011,000000,38.0781,39.0622,38.0781,38.7337,1071311,0
+XRX.US,D,19941012,000000,38.6049,39.4531,38.6049,39.3673,1189070,0
+XRX.US,D,19941013,000000,39.2824,39.7139,39.2824,39.4102,1818186,0
+XRX.US,D,19941014,000000,39.5896,39.5896,39.1924,39.325,781183,0
+XRX.US,D,19941017,000000,39.3673,39.6371,39.325,39.6371,483639,0
+XRX.US,D,19941018,000000,39.5428,39.7613,39.5428,39.6747,616770,0
+XRX.US,D,19941019,000000,39.5896,39.7139,39.325,39.4102,945598,0
+XRX.US,D,19941020,000000,39.325,39.9822,39.2824,39.6747,736441,0
+XRX.US,D,19941021,000000,39.7139,39.7139,39.2824,39.325,911289,0
+XRX.US,D,19941024,000000,38.9998,39.151,38.5169,38.5627,485835,0
+XRX.US,D,19941025,000000,38.4769,39.151,38.4254,39.1059,702678,0
+XRX.US,D,19941026,000000,38.9998,39.1059,38.381,38.4254,477878,0
+XRX.US,D,19941027,000000,38.5627,38.7772,35.961,36.1749,5323354,0
+XRX.US,D,19941028,000000,36.4394,37.3119,36.3482,36.7876,3823843,0
+XRX.US,D,19941031,000000,36.8734,36.8734,36.3482,36.3482,1226126,0
+XRX.US,D,19941101,000000,36.1749,36.1749,35.5875,35.8262,1872529,0
+XRX.US,D,19941102,000000,35.9137,37.1354,35.8262,36.4847,1605733,0
+XRX.US,D,19941103,000000,36.5276,36.7876,36.0953,36.3482,797649,0
+XRX.US,D,19941104,000000,36.5276,36.5276,35.7662,35.7662,688685,0
+XRX.US,D,19941107,000000,35.7662,35.8262,35.1082,35.3244,1385599,0
+XRX.US,D,19941108,000000,35.4071,37.0083,35.3713,37.0083,1352660,0
+XRX.US,D,19941109,000000,37.2285,37.7333,35.9137,35.9979,1391910,0
+XRX.US,D,19941110,000000,36.0953,36.4394,35.7662,35.7662,688405,0
+XRX.US,D,19941111,000000,35.7662,35.8262,35.2322,35.3713,976893,0
+XRX.US,D,19941114,000000,35.4071,35.7662,35.4071,35.72,637351,0
+XRX.US,D,19941115,000000,35.6739,35.961,35.5452,35.9137,699383,0
+XRX.US,D,19941116,000000,35.8262,36.8734,35.7662,36.3482,733423,0
+XRX.US,D,19941117,000000,36.7056,36.7876,36.1749,36.4394,1161070,0
+XRX.US,D,19941118,000000,36.4394,36.6595,35.7662,35.7662,1011751,0
+XRX.US,D,19941121,000000,35.7662,36.1749,35.5015,35.6739,634608,0
+XRX.US,D,19941122,000000,35.6319,35.7662,35.2783,35.2783,1343326,0
+XRX.US,D,19941123,000000,34.9294,34.9294,34.4498,34.7633,1423204,0
+XRX.US,D,19941125,000000,34.8,35.0192,34.7633,35.0192,167159,0
+XRX.US,D,19941128,000000,34.7167,35.7662,34.7167,35.7662,901955,0
+XRX.US,D,19941129,000000,35.8683,36.0476,35.1496,35.1933,1168206,0
+XRX.US,D,19941130,000000,35.2322,35.3244,34.5744,34.8413,1307094,0
+XRX.US,D,19941201,000000,34.8413,35.1082,34.1227,34.1227,1166833,0
+XRX.US,D,19941202,000000,34.4949,34.9294,33.8115,34.9294,1093824,0
+XRX.US,D,19941205,000000,35.0192,35.2322,34.7633,35.1082,890155,0
+XRX.US,D,19941206,000000,35.0192,35.1496,34.622,34.7167,797378,0
+XRX.US,D,19941207,000000,34.622,34.6698,33.5962,33.5962,1208004,0
+XRX.US,D,19941208,000000,33.5962,33.8606,32.4383,32.5309,1958995,0
+XRX.US,D,19941209,000000,32.6308,33.2518,32.4383,32.5667,1643888,0
+XRX.US,D,19941212,000000,32.5667,33.074,32.1329,32.2625,1910137,0
+XRX.US,D,19941213,000000,32.3545,33.3346,32.3545,33.206,1360068,0
+XRX.US,D,19941214,000000,33.1138,33.9918,33.1138,33.641,1287606,0
+XRX.US,D,19941215,000000,33.5506,33.8606,33.5054,33.5506,585474,0
+XRX.US,D,19941216,000000,33.5962,34.4949,33.5054,34.4949,1576092,0
+XRX.US,D,19941219,000000,34.4949,34.9709,34.4114,34.622,770478,0
+XRX.US,D,19941220,000000,34.5744,34.5744,34.0798,34.1624,690327,0
+XRX.US,D,19941221,000000,34.2297,34.7167,34.0798,34.622,1076255,0
+XRX.US,D,19941222,000000,34.6698,35.1933,34.622,34.8,897563,0
+XRX.US,D,19941223,000000,34.8413,35.4573,34.8413,35.4573,547872,0
+XRX.US,D,19941227,000000,35.4573,35.72,35.2783,35.5015,781183,0
+XRX.US,D,19941228,000000,35.4573,35.4573,34.6698,34.8413,639276,0
+XRX.US,D,19941229,000000,34.9294,35.3244,34.9294,35.1933,579439,0
+XRX.US,D,19941230,000000,35.2783,35.3244,35.0677,35.1082,394158,0
+XRX.US,D,19950103,000000,35.1496,35.1496,34.2297,34.4114,710642,0
+XRX.US,D,19950104,000000,34.4498,34.8413,34.4114,34.6698,985397,0
+XRX.US,D,19950105,000000,34.6698,35.2322,34.5348,34.8,792713,0
+XRX.US,D,19950106,000000,34.8,35.3713,34.7633,34.9709,1007359,0
+XRX.US,D,19950109,000000,35.0192,35.0192,34.8,34.882,678254,0
+XRX.US,D,19950110,000000,34.882,35.5452,34.882,35.5452,1163542,0
+XRX.US,D,19950111,000000,35.4573,35.5015,35.3713,35.4071,1231066,0
+XRX.US,D,19950112,000000,36.6119,36.8734,36.2623,36.8281,3513401,0
+XRX.US,D,19950113,000000,37.2285,37.9002,37.1354,37.9002,1775093,0
+XRX.US,D,19950116,000000,37.9002,38.2514,37.6444,37.9891,775694,0
+XRX.US,D,19950117,000000,37.7738,37.9002,37.5552,37.6895,816040,0
+XRX.US,D,19950118,000000,37.7738,37.7738,36.9234,36.9234,1738309,0
+XRX.US,D,19950119,000000,36.9671,37.3119,36.8734,37.3119,729853,0
+XRX.US,D,19950120,000000,37.3119,37.3119,36.6595,36.7876,1613693,0
+XRX.US,D,19950123,000000,36.7056,37.1809,36.6595,37.1809,900858,0
+XRX.US,D,19950124,000000,37.1809,37.2729,36.9671,37.2729,888505,0
+XRX.US,D,19950125,000000,37.095,37.1354,36.7876,36.7876,616490,0
+XRX.US,D,19950126,000000,36.8734,37.2285,36.7876,36.9234,319499,0
+XRX.US,D,19950127,000000,36.9671,37.0528,36.7876,36.8734,617862,0
+XRX.US,D,19950130,000000,36.8734,37.1809,36.7056,37.0528,538818,0
+XRX.US,D,19950131,000000,37.1354,38.7772,37.1354,38.7772,2527455,0
+XRX.US,D,19950201,000000,38.5627,38.7337,37.6895,38.4769,1403440,0
+XRX.US,D,19950202,000000,38.4769,38.8646,38.3356,38.7772,1060336,0
+XRX.US,D,19950203,000000,38.6914,38.8646,38.381,38.5169,1546719,0
+XRX.US,D,19950206,000000,38.6463,39.0622,38.6049,38.7337,957952,0
+XRX.US,D,19950207,000000,38.7772,38.8196,37.9461,37.9461,1319446,0
+XRX.US,D,19950208,000000,37.8114,38.1719,37.8114,37.9891,806161,0
+XRX.US,D,19950209,000000,38.0781,38.381,38.0384,38.1258,1012296,0
+XRX.US,D,19950210,000000,38.2944,38.6914,38.1258,38.6914,535793,0
+XRX.US,D,19950213,000000,38.6463,38.6914,38.2944,38.5627,333772,0
+XRX.US,D,19950214,000000,38.8196,38.8196,38.5627,38.7337,568735,0
+XRX.US,D,19950215,000000,38.6463,38.7772,38.5627,38.7772,704053,0
+XRX.US,D,19950216,000000,38.8646,39.2824,38.6049,38.6463,1037005,0
+XRX.US,D,19950217,000000,38.7337,39.151,38.381,38.381,1125111,0
+XRX.US,D,19950221,000000,38.381,38.381,38.0384,38.0781,688130,0
+XRX.US,D,19950222,000000,38.0781,38.6463,38.0781,38.2944,666726,0
+XRX.US,D,19950223,000000,38.5169,38.8646,38.4769,38.4769,579161,0
+XRX.US,D,19950224,000000,38.5627,38.7772,38.1719,38.6914,715855,0
+XRX.US,D,19950227,000000,38.6463,38.6914,38.4254,38.5169,354083,0
+XRX.US,D,19950228,000000,38.4254,39.3673,38.4254,39.325,1091899,0
+XRX.US,D,19950301,000000,39.325,39.8955,39.2824,39.8472,1163818,0
+XRX.US,D,19950302,000000,39.7613,40.3312,39.6371,40.1568,1359245,0
+XRX.US,D,19950303,000000,40.0657,40.3762,39.8472,40.2436,768832,0
+XRX.US,D,19950306,000000,39.8955,40.0297,39.6371,39.9822,917054,0
+XRX.US,D,19950307,000000,39.9822,39.9822,39.0161,39.325,900858,0
+XRX.US,D,19950308,000000,39.325,39.4991,39.0161,39.0622,545946,0
+XRX.US,D,19950309,000000,38.9756,39.325,38.9122,39.237,564889,0
+XRX.US,D,19950310,000000,39.325,39.9822,39.1924,39.8955,1143230,0
+XRX.US,D,19950313,000000,39.8955,40.8763,39.8955,40.747,972496,0
+XRX.US,D,19950314,000000,40.7874,41.2283,40.5689,40.7874,1320819,0
+XRX.US,D,19950315,000000,40.658,41.3128,40.5689,41.3128,1131151,0
+XRX.US,D,19950316,000000,41.5717,42.6486,41.492,42.6071,3100577,0
+XRX.US,D,19950317,000000,42.6071,42.6071,40.9645,41.2283,2416014,0
+XRX.US,D,19950320,000000,41.3128,41.794,41.1839,41.7551,1159424,0
+XRX.US,D,19950321,000000,41.6606,41.8847,41.446,41.8401,1388344,0
+XRX.US,D,19950322,000000,41.8401,42.0135,41.6606,41.9645,1089978,0
+XRX.US,D,19950323,000000,41.8847,42.2513,41.492,41.6161,1356504,0
+XRX.US,D,19950324,000000,41.7074,42.0135,41.6606,41.794,929681,0
+XRX.US,D,19950327,000000,42.1031,42.5152,42.0593,42.2085,1593381,0
+XRX.US,D,19950328,000000,42.4753,42.735,42.3848,42.5572,1360344,0
+XRX.US,D,19950329,000000,42.5152,42.735,41.9227,42.0135,2860404,0
+XRX.US,D,19950330,000000,42.2085,42.2513,41.5717,41.6161,879173,0
+XRX.US,D,19950331,000000,41.535,41.9227,41.0575,41.6161,616490,0
+XRX.US,D,19950403,000000,41.6606,41.7551,41.1356,41.2283,645863,0
+XRX.US,D,19950404,000000,41.1356,41.2283,40.7874,41.1839,1054292,0
+XRX.US,D,19950405,000000,41.2283,41.2283,40.7874,40.9645,766363,0
+XRX.US,D,19950406,000000,41.0043,41.2283,40.9645,41.0575,642840,0
+XRX.US,D,19950407,000000,41.0043,41.3128,40.8295,41.3128,421332,0
+XRX.US,D,19950410,000000,41.3128,41.7551,41.1356,41.5717,791884,0
+XRX.US,D,19950411,000000,41.535,41.8847,41.446,41.492,752914,0
+XRX.US,D,19950412,000000,41.4039,41.5717,41.0043,41.0043,398004,0
+XRX.US,D,19950413,000000,41.0904,41.2283,40.747,40.8763,757302,0
+XRX.US,D,19950417,000000,41.1356,41.6161,41.0904,41.4039,482818,0
+XRX.US,D,19950418,000000,41.492,41.9227,41.446,41.9227,804238,0
+XRX.US,D,19950419,000000,41.8401,41.8847,41.535,41.6606,640372,0
+XRX.US,D,19950420,000000,41.9227,42.4753,41.9227,42.2513,976614,0
+XRX.US,D,19950421,000000,42.5152,42.5152,42.2085,42.4753,855570,0
+XRX.US,D,19950424,000000,42.3848,42.5152,42.2085,42.337,655466,0
+XRX.US,D,19950425,000000,42.337,42.4325,42.1031,42.337,429842,0
+XRX.US,D,19950426,000000,42.5152,44.6374,42.4753,44.5899,2436321,0
+XRX.US,D,19950427,000000,42.9091,43.8953,42.735,43.3486,3025368,0
+XRX.US,D,19950428,000000,43.4353,43.7643,43.3486,43.7643,694170,0
+XRX.US,D,19950501,000000,43.7643,43.8953,43.3882,43.4834,785849,0
+XRX.US,D,19950502,000000,43.1697,43.3065,42.9091,42.9568,632687,0
+XRX.US,D,19950503,000000,42.6486,43.8081,42.6486,43.4834,1544523,0
+XRX.US,D,19950504,000000,43.4834,43.6943,43.1268,43.52,956578,0
+XRX.US,D,19950505,000000,43.7643,43.8081,43.2587,43.3882,752636,0
+XRX.US,D,19950508,000000,43.2587,43.3882,42.8234,43.0449,541010,0
+XRX.US,D,19950509,000000,42.9973,43.0855,41.9645,42.1709,938186,0
+XRX.US,D,19950510,000000,42.2513,42.337,40.9193,41.3128,1414417,0
+XRX.US,D,19950511,000000,41.4039,41.9227,41.4039,41.8401,1320545,0
+XRX.US,D,19950512,000000,41.8847,42.3848,41.4039,41.8847,1095193,0
+XRX.US,D,19950515,000000,42.0135,42.8585,41.794,42.8585,850903,0
+XRX.US,D,19950516,000000,42.7766,43.1697,42.6071,42.9091,666174,0
+XRX.US,D,19950517,000000,42.8585,43.3882,42.8234,43.3065,1038375,0
+XRX.US,D,19950518,000000,43.2111,43.2111,41.5717,41.7551,1640864,0
+XRX.US,D,19950519,000000,41.2283,41.794,41.2283,41.7551,1191815,0
+XRX.US,D,19950522,000000,41.9227,42.337,41.7074,41.9645,676055,0
+XRX.US,D,19950523,000000,41.8401,42.4325,41.8401,42.1709,813570,0
+XRX.US,D,19950524,000000,42.5152,42.6071,41.3128,41.3128,920347,0
+XRX.US,D,19950525,000000,41.4039,41.6606,41.0904,41.5717,632960,0
+XRX.US,D,19950526,000000,41.2283,41.2283,39.6371,40.6126,1981775,0
+XRX.US,D,19950530,000000,40.4996,40.6126,39.0161,39.3673,3172218,0
+XRX.US,D,19950531,000000,39.325,40.199,39.1059,40.199,3679190,0
+XRX.US,D,19950601,000000,40.1568,40.747,40.1093,40.658,938186,0
+XRX.US,D,19950602,000000,40.4167,41.5717,40.3312,40.747,1556325,0
+XRX.US,D,19950605,000000,40.747,40.8295,40.0657,40.0657,2464596,0
+XRX.US,D,19950606,000000,40.0657,40.1568,39.237,39.3673,4435392,0
+XRX.US,D,19950607,000000,39.1924,39.5428,38.9122,39.4991,2170349,0
+XRX.US,D,19950608,000000,39.7139,40.6126,39.6371,40.285,1836025,0
+XRX.US,D,19950609,000000,40.285,40.285,39.5428,39.9393,1265646,0
+XRX.US,D,19950612,000000,40.4996,40.6126,40.3762,40.6126,1152558,0
+XRX.US,D,19950613,000000,41.3128,41.535,41.0575,41.535,1131151,0
+XRX.US,D,19950614,000000,41.3578,41.4039,40.9645,41.4039,1415791,0
+XRX.US,D,19950615,000000,41.492,41.794,41.2283,41.3578,758677,0
+XRX.US,D,19950616,000000,41.3578,41.3578,40.9193,40.9645,1140482,0
+XRX.US,D,19950619,000000,40.8763,41.8401,40.8763,41.7074,735619,0
+XRX.US,D,19950620,000000,41.7074,42.337,41.535,42.337,743854,0
+XRX.US,D,19950621,000000,42.5572,42.8234,41.492,41.535,1245333,0
+XRX.US,D,19950622,000000,41.6161,41.8847,41.492,41.535,853923,0
+XRX.US,D,19950623,000000,41.4039,41.4039,41.0043,41.0904,961793,0
+XRX.US,D,19950626,000000,41.4039,41.6161,40.5689,40.6126,836078,0
+XRX.US,D,19950627,000000,40.5689,41.3128,40.4167,41.1356,1425399,0
+XRX.US,D,19950628,000000,41.2283,41.2283,40.4996,41.2283,1419633,0
+XRX.US,D,19950629,000000,41.1356,41.446,40.7874,40.9645,746323,0
+XRX.US,D,19950630,000000,41.3128,41.5717,41.0904,41.5717,1056491,0
+XRX.US,D,19950703,000000,41.6606,42.3848,41.5717,42.3848,479797,0
+XRX.US,D,19950705,000000,42.9091,43.1268,42.4753,42.6916,1208278,0
+XRX.US,D,19950706,000000,42.6486,43.3486,42.5572,43.3065,741106,0
+XRX.US,D,19950707,000000,43.3486,44.3294,43.3486,43.8953,1328504,0
+XRX.US,D,19950710,000000,43.8081,44.203,43.4834,43.7153,662604,0
+XRX.US,D,19950711,000000,43.609,43.609,42.5572,42.6916,1094916,0
+XRX.US,D,19950712,000000,42.735,43.52,42.735,43.3065,466621,0
+XRX.US,D,19950713,000000,43.3065,43.3065,42.7766,42.8585,630491,0
+XRX.US,D,19950714,000000,42.6071,42.9091,42.4753,42.9091,826750,0
+XRX.US,D,19950717,000000,42.9973,42.9973,42.6486,42.735,947519,0
+XRX.US,D,19950718,000000,42.8234,43.0449,42.3848,42.4325,1318897,0
+XRX.US,D,19950719,000000,42.337,42.3848,38.7772,40.3312,4263292,0
+XRX.US,D,19950720,000000,40.3312,41.7551,40.3312,41.3578,1770698,0
+XRX.US,D,19950721,000000,41.3578,41.492,40.7016,41.2283,1110014,0
+XRX.US,D,19950724,000000,41.3128,42.0593,41.1839,41.7074,705699,0
+XRX.US,D,19950725,000000,41.7551,42.9091,41.7074,42.5572,743577,0
+XRX.US,D,19950726,000000,42.9091,42.9091,41.6161,42.1709,765258,0
+XRX.US,D,19950727,000000,42.2513,42.8234,42.1031,42.6071,685936,0
+XRX.US,D,19950728,000000,42.8234,42.8585,42.0135,42.2085,731500,0
+XRX.US,D,19950731,000000,42.2951,43.0855,42.2513,42.337,1167384,0
+XRX.US,D,19950801,000000,42.1709,42.1709,41.3578,41.492,1322189,0
+XRX.US,D,19950802,000000,41.8401,42.2951,41.446,41.492,1031510,0
+XRX.US,D,19950803,000000,41.4039,42.0135,41.3128,41.8401,816040,0
+XRX.US,D,19950804,000000,41.7551,42.3848,41.7551,42.2513,906348,0
+XRX.US,D,19950807,000000,42.2513,42.4325,41.492,41.5717,903326,0
+XRX.US,D,19950808,000000,41.6606,41.8401,41.5717,41.5717,589593,0
+XRX.US,D,19950809,000000,41.6606,41.9227,41.535,41.9227,1471785,0
+XRX.US,D,19950810,000000,41.9227,42.2085,41.8401,42.2085,924462,0
+XRX.US,D,19950811,000000,42.2513,42.337,41.9645,42.0593,1209106,0
+XRX.US,D,19950814,000000,42.1031,42.8585,42.1031,42.6071,1054292,0
+XRX.US,D,19950815,000000,42.5572,43.1697,42.4325,43.1268,1184678,0
+XRX.US,D,19950816,000000,43.3486,44.071,43.3486,44.0202,2161014,0
+XRX.US,D,19950817,000000,43.9328,44.8515,43.8081,44.8124,1271689,0
+XRX.US,D,19950818,000000,45.1237,45.5342,44.3755,44.3755,984850,0
+XRX.US,D,19950821,000000,44.462,44.9832,43.6528,43.6528,825098,0
+XRX.US,D,19950822,000000,43.6528,44.071,43.609,44.0202,860235,0
+XRX.US,D,19950823,000000,44.1601,44.3755,43.9743,43.9743,662877,0
+XRX.US,D,19950824,000000,43.8953,44.0202,43.5632,43.8516,669739,0
+XRX.US,D,19950825,000000,43.9328,44.203,43.7643,43.8081,504230,0
+XRX.US,D,19950828,000000,43.9328,43.9328,43.5632,43.7643,382909,0
+XRX.US,D,19950829,000000,43.7643,43.8081,42.6486,43.4834,1258235,0
+XRX.US,D,19950830,000000,43.2111,43.2111,42.5152,42.6486,788870,0
+XRX.US,D,19950831,000000,42.6486,43.3065,42.6486,42.8585,1088879,0
+XRX.US,D,19950901,000000,42.9091,43.3882,42.7766,43.2587,632412,0
+XRX.US,D,19950905,000000,43.2587,44.203,43.2587,44.203,634335,0
+XRX.US,D,19950906,000000,44.203,44.6828,44.0202,44.6374,768006,0
+XRX.US,D,19950907,000000,44.8124,44.9832,44.7742,44.8935,605238,0
+XRX.US,D,19950908,000000,44.9387,45.3133,44.7312,45.1237,1179458,0
+XRX.US,D,19950911,000000,45.2025,45.5755,45.2025,45.3509,635703,0
+XRX.US,D,19950912,000000,45.4399,46.014,45.3133,45.8839,1043314,0
+XRX.US,D,19950913,000000,46.1927,46.2326,45.7471,45.9258,988418,0
+XRX.US,D,19950914,000000,46.0983,46.0983,45.8371,46.057,813021,0
+XRX.US,D,19950915,000000,46.057,46.057,45.6659,45.9689,1290903,0
+XRX.US,D,19950918,000000,45.8839,46.6265,45.8371,46.6265,1932094,0
+XRX.US,D,19950919,000000,46.6265,47.4359,46.537,47.2587,1316153,0
+XRX.US,D,19950920,000000,47.2173,47.4779,46.9962,47.3009,1202790,0
+XRX.US,D,19950921,000000,47.3905,47.3905,46.4488,46.6265,1159424,0
+XRX.US,D,19950922,000000,45.9258,46.1927,45.5755,46.1476,1097665,0
+XRX.US,D,19950925,000000,46.2326,46.359,45.7943,46.359,645863,0
+XRX.US,D,19950926,000000,46.359,46.76,45.9258,46.4019,830040,0
+XRX.US,D,19950927,000000,46.1927,46.359,45.8371,46.2777,1375170,0
+XRX.US,D,19950928,000000,46.1927,47.7847,46.0983,47.4359,1232709,0
+XRX.US,D,19950929,000000,47.3905,47.7847,47.1769,47.652,1029041,0
+XRX.US,D,19951002,000000,47.5225,48.0008,46.6671,46.6671,1119621,0
+XRX.US,D,19951003,000000,46.6265,46.6671,45.8371,46.014,1357602,0
+XRX.US,D,19951004,000000,46.0983,46.1476,45.8839,45.9689,1089154,0
+XRX.US,D,19951005,000000,45.8839,46.0983,45.7144,45.7471,1307918,0
+XRX.US,D,19951006,000000,45.7943,46.7141,45.7471,46.6671,724364,0
+XRX.US,D,19951009,000000,46.4488,46.4926,45.7471,45.8839,1067467,0
+XRX.US,D,19951010,000000,45.0332,45.7144,44.6828,45.5342,1539036,0
+XRX.US,D,19951011,000000,45.489,45.9258,45.489,45.5755,825927,0
+XRX.US,D,19951012,000000,45.9258,46.9962,45.8371,46.9962,1050455,0
+XRX.US,D,19951013,000000,47.1268,47.5638,47.1268,47.5225,1724587,0
+XRX.US,D,19951016,000000,47.5225,47.6115,47.3009,47.3905,477333,0
+XRX.US,D,19951017,000000,47.3009,48.0913,47.3009,48.0008,816868,0
+XRX.US,D,19951018,000000,48.2215,49.115,48.1388,49.115,976893,0
+XRX.US,D,19951019,000000,48.8553,48.8966,48.3549,48.3549,1327954,0
+XRX.US,D,19951020,000000,48.2215,48.3113,47.7847,47.8276,815491,0
+XRX.US,D,19951023,000000,47.1769,47.3905,46.9962,47.1268,817136,0
+XRX.US,D,19951024,000000,47.3431,47.6957,46.9962,47.6957,851177,0
+XRX.US,D,19951025,000000,47.7847,48.0444,47.3905,47.7394,573947,0
+XRX.US,D,19951026,000000,46.7967,46.8476,45.8371,46.4488,2276573,0
+XRX.US,D,19951027,000000,46.359,48.1388,46.359,47.9609,1030412,0
+XRX.US,D,19951030,000000,48.2215,48.2215,47.2587,47.4779,850903,0
+XRX.US,D,19951031,000000,47.3905,47.3905,45.9689,45.9689,1345523,0
+XRX.US,D,19951101,000000,45.6659,46.057,45.489,45.7943,1984796,0
+XRX.US,D,19951102,000000,45.8371,46.3206,45.8371,45.9258,1253569,0
+XRX.US,D,19951103,000000,45.9689,46.7967,45.6225,46.7967,768006,0
+XRX.US,D,19951106,000000,47.1268,47.1268,46.7967,46.8476,656021,0
+XRX.US,D,19951107,000000,46.76,46.7967,45.6659,45.6659,1276351,0
+XRX.US,D,19951108,000000,46.014,46.0983,45.6659,45.9689,744951,0
+XRX.US,D,19951109,000000,46.7967,46.7967,46.0983,46.2326,624452,0
+XRX.US,D,19951110,000000,46.1476,46.76,45.8839,46.5858,423801,0
+XRX.US,D,19951113,000000,46.9962,48.0444,46.9962,47.5225,1074058,0
+XRX.US,D,19951114,000000,47.3905,47.4779,47.0821,47.2173,457014,0
+XRX.US,D,19951115,000000,47.0821,47.5638,46.9962,47.3905,625001,0
+XRX.US,D,19951116,000000,47.6115,49.2868,47.6115,49.2868,1181929,0
+XRX.US,D,19951117,000000,49.2868,49.5607,48.6842,49.4217,826199,0
+XRX.US,D,19951120,000000,49.378,49.378,48.4416,48.6842,433136,0
+XRX.US,D,19951121,000000,48.593,49.4217,48.593,49.0349,621156,0
+XRX.US,D,19951122,000000,49.0349,49.3311,48.8553,48.9426,244564,0
+XRX.US,D,19951124,000000,48.9426,49.1612,48.7654,49.115,165239,0
+XRX.US,D,19951127,000000,49.0349,49.9039,49.0349,49.5153,703505,0
+XRX.US,D,19951128,000000,49.4217,49.4217,48.5066,49.2868,847609,0
+XRX.US,D,19951129,000000,49.2868,49.2868,48.3549,48.6375,544028,0
+XRX.US,D,19951130,000000,48.7281,48.8086,48.5066,48.6375,424354,0
+XRX.US,D,19951201,000000,48.8553,48.9426,48.6842,48.8966,491054,0
+XRX.US,D,19951204,000000,48.8966,50.3635,48.593,50.3635,763338,0
+XRX.US,D,19951205,000000,50.2747,51.2827,50.1863,50.7982,557204,0
+XRX.US,D,19951206,000000,50.668,50.7155,50.106,50.2747,617590,0
+XRX.US,D,19951207,000000,50.106,50.3635,49.8656,50.0623,679075,0
+XRX.US,D,19951208,000000,50.1458,50.8426,50.1458,50.4095,549244,0
+XRX.US,D,19951211,000000,50.4095,50.4095,49.6823,49.9447,834979,0
+XRX.US,D,19951212,000000,49.9896,49.9896,49.0745,49.115,586574,0
+XRX.US,D,19951213,000000,49.0349,49.0349,48.1388,48.2215,1132800,0
+XRX.US,D,19951214,000000,48.2215,48.5476,47.5638,48.1778,1032059,0
+XRX.US,D,19951215,000000,48.2215,48.267,47.5225,48.0913,1425123,0
+XRX.US,D,19951218,000000,47.4359,48.1778,47.3905,48.1778,805888,0
+XRX.US,D,19951219,000000,48.0913,49.3311,48.0008,49.3311,1561540,0
+XRX.US,D,19951220,000000,49.2868,50.4548,49.2868,49.5607,1691643,0
+XRX.US,D,19951221,000000,49.6411,49.8656,48.8553,48.8966,973050,0
+XRX.US,D,19951222,000000,48.8086,49.2112,48.7281,49.115,407608,0
+XRX.US,D,19951226,000000,49.2112,49.2515,48.8086,49.2515,182256,0
+XRX.US,D,19951227,000000,49.2112,49.2112,48.7281,49.115,351065,0
+XRX.US,D,19951228,000000,49.0349,49.0349,48.2215,48.267,467172,0
+XRX.US,D,19951229,000000,48.3549,48.593,48.2215,48.593,411177,0
+XRX.US,D,19960102,000000,48.2215,48.6842,48.1388,48.3966,946972,0
+XRX.US,D,19960103,000000,48.5066,48.6842,48.0444,48.3549,1282940,0
+XRX.US,D,19960104,000000,48.0008,48.1778,46.537,47.3431,1399319,0
+XRX.US,D,19960105,000000,46.7967,47.1769,46.7141,46.7967,1283214,0
+XRX.US,D,19960108,000000,47.0821,47.1268,46.6265,46.7141,311261,0
+XRX.US,D,19960109,000000,46.7967,47.0362,46.359,46.6671,968657,0
+XRX.US,D,19960110,000000,46.5858,47.0821,46.057,46.1927,1547544,0
+XRX.US,D,19960111,000000,46.6265,46.6265,46.0983,46.5858,1020529,0
+XRX.US,D,19960112,000000,46.6671,46.76,46.3206,46.5858,991987,0
+XRX.US,D,19960115,000000,46.359,46.6265,46.057,46.359,708717,0
+XRX.US,D,19960116,000000,46.4488,47.6957,46.2777,47.5638,1348264,0
+XRX.US,D,19960117,000000,47.3431,48.593,47.0821,48.4596,902510,0
+XRX.US,D,19960118,000000,48.8553,49.9039,48.7654,49.5986,2380881,0
+XRX.US,D,19960119,000000,49.5153,49.6823,49.2868,49.5153,1253294,0
+XRX.US,D,19960122,000000,49.4701,50.3635,49.378,50.1458,714209,0
+XRX.US,D,19960123,000000,50.1458,50.3635,49.7715,50.2332,445215,0
+XRX.US,D,19960124,000000,45.5755,45.7471,43.9743,44.8935,11084504,0
+XRX.US,D,19960125,000000,45.3133,45.8371,43.7153,43.7643,7186552,0
+XRX.US,D,19960126,000000,43.7153,44.4192,42.9568,43.1697,3045128,0
+XRX.US,D,19960129,000000,43.609,43.609,42.337,42.5152,4138127,0
+XRX.US,D,19960130,000000,42.735,43.7643,42.5572,43.4834,3072850,0
+XRX.US,D,19960131,000000,43.5632,44.2827,43.52,43.8516,2074825,0
+XRX.US,D,19960201,000000,44.3294,44.7742,44.203,44.7312,1558795,0
+XRX.US,D,19960202,000000,44.6374,44.6828,43.6528,44.4192,1728702,0
+XRX.US,D,19960205,000000,44.2428,44.6374,44.071,44.5899,1188517,0
+XRX.US,D,19960206,000000,44.6828,47.1769,44.6828,46.4019,3683307,0
+XRX.US,D,19960207,000000,46.0983,46.0983,44.9387,45.8839,3167280,0
+XRX.US,D,19960208,000000,45.8839,46.359,45.5755,46.359,1669413,0
+XRX.US,D,19960209,000000,46.4488,47.3905,46.4019,46.7967,2071534,0
+XRX.US,D,19960212,000000,46.7141,47.0821,46.537,46.6671,1062530,0
+XRX.US,D,19960213,000000,46.4019,46.9089,46.014,46.359,1405911,0
+XRX.US,D,19960214,000000,46.359,46.5858,46.2777,46.359,2090751,0
+XRX.US,D,19960215,000000,46.2777,46.4926,45.7144,45.7144,1277450,0
+XRX.US,D,19960216,000000,45.6659,46.057,45.2025,45.3133,1688623,0
+XRX.US,D,19960220,000000,45.3991,46.4019,45.3509,45.9689,974695,0
+XRX.US,D,19960221,000000,45.7144,46.2777,45.7144,46.057,1086684,0
+XRX.US,D,19960222,000000,46.0983,46.7141,46.014,46.5858,1604366,0
+XRX.US,D,19960223,000000,46.76,47.5225,46.1476,47.4359,1102054,0
+XRX.US,D,19960226,000000,47.3431,47.6957,47.3009,47.3905,904424,0
+XRX.US,D,19960227,000000,47.4779,47.7394,47.2173,47.7394,1064722,0
+XRX.US,D,19960228,000000,47.6957,48.2215,47.5225,47.5638,1009550,0
+XRX.US,D,19960229,000000,47.2587,47.2587,45.9689,46.1927,1539855,0
+XRX.US,D,19960301,000000,46.6265,46.6265,45.9258,45.9689,1290351,0
+XRX.US,D,19960304,000000,46.4488,46.4488,45.7471,45.7471,1139664,0
+XRX.US,D,19960305,000000,45.6659,46.7141,45.6659,46.7141,1558526,0
+XRX.US,D,19960306,000000,46.9089,46.9089,46.014,46.014,699383,0
+XRX.US,D,19960307,000000,45.9258,46.1927,45.5342,46.1476,1058407,0
+XRX.US,D,19960308,000000,45.5755,46.2777,44.7742,44.8515,1728702,0
+XRX.US,D,19960311,000000,45.1237,46.4019,45.1237,45.8371,1239573,0
+XRX.US,D,19960312,000000,45.5755,45.8371,45.3509,45.6225,1236003,0
+XRX.US,D,19960313,000000,45.6225,46.6265,45.6225,46.2326,849528,0
+XRX.US,D,19960314,000000,46.1476,47.2587,45.9689,47.2587,901681,0
+XRX.US,D,19960315,000000,47.3431,47.3431,46.8655,47.2173,925557,0
+XRX.US,D,19960318,000000,47.3009,47.9609,47.2587,47.6115,526461,0
+XRX.US,D,19960319,000000,47.8721,48.4168,46.6265,46.7967,1027671,0
+XRX.US,D,19960320,000000,46.9089,46.9962,45.3133,46.2777,2088830,0
+XRX.US,D,19960321,000000,46.537,46.5858,46.014,46.1927,762787,0
+XRX.US,D,19960322,000000,46.0983,46.4488,46.014,46.1476,395532,0
+XRX.US,D,19960325,000000,46.2326,46.359,45.6659,45.8839,550617,0
+XRX.US,D,19960326,000000,45.8839,46.1927,45.7144,45.8839,725187,0
+XRX.US,D,19960327,000000,45.7471,46.057,45.6225,45.7144,1094093,0
+XRX.US,D,19960328,000000,45.7471,45.7943,45.2025,45.2025,1606284,0
+XRX.US,D,19960329,000000,45.2719,45.5755,44.5059,44.5059,1803364,0
+XRX.US,D,19960401,000000,45.0332,45.9258,45.0332,45.8839,897840,0
+XRX.US,D,19960402,000000,46.014,46.014,45.6225,45.7471,1107547,0
+XRX.US,D,19960403,000000,45.8371,45.8839,45.6659,45.7471,929403,0
+XRX.US,D,19960404,000000,45.7943,45.7943,45.2719,45.6659,1900534,0
+XRX.US,D,19960408,000000,45.2025,45.2025,44.7742,44.8515,1403713,0
+XRX.US,D,19960409,000000,45.1237,45.3509,44.9387,44.9832,1188517,0
+XRX.US,D,19960410,000000,44.9832,45.6659,44.9387,45.4399,1007633,0
+XRX.US,D,19960411,000000,45.3991,45.3991,45.0752,45.2719,1109192,0
+XRX.US,D,19960412,000000,45.1629,45.3509,44.9832,45.1237,1038645,0
+XRX.US,D,19960415,000000,45.2025,46.4488,45.1629,46.4488,525637,0
+XRX.US,D,19960416,000000,46.359,46.4019,46.0983,46.2326,616770,0
+XRX.US,D,19960417,000000,46.1927,46.6265,46.1476,46.5858,686486,0
+XRX.US,D,19960418,000000,46.537,47.4359,46.537,47.4359,1069665,0
+XRX.US,D,19960419,000000,47.4359,47.7847,47.3431,47.5638,974146,0
+XRX.US,D,19960422,000000,47.5225,47.7394,47.3905,47.6957,1057593,0
+XRX.US,D,19960423,000000,47.7847,49.6411,47.7847,49.5607,2166231,0
+XRX.US,D,19960424,000000,49.6411,50.316,49.5986,49.9447,1954052,0
+XRX.US,D,19960425,000000,52.4854,52.9239,50.8841,51.4115,3277073,0
+XRX.US,D,19960426,000000,51.6533,53.5575,51.5408,53.4249,2655916,0
+XRX.US,D,19960429,000000,53.0995,53.2095,52.8356,52.9582,991709,0
+XRX.US,D,19960430,000000,52.7928,52.7928,51.9552,51.9552,842390,0
+XRX.US,D,19960501,000000,51.9552,52.9239,51.7011,52.6124,2103650,0
+XRX.US,D,19960502,000000,52.6569,53.3344,52.4854,52.8795,2441263,0
+XRX.US,D,19960503,000000,53.2492,54.2598,53.2095,53.5575,2792329,0
+XRX.US,D,19960506,000000,53.5575,53.946,52.2621,53.2095,1270041,0
+XRX.US,D,19960507,000000,53.2095,53.3344,53.0995,53.0995,1113582,0
+XRX.US,D,19960508,000000,52.7069,52.8356,51.9552,52.7928,1002418,0
+XRX.US,D,19960509,000000,52.7069,53.2492,52.6124,53.2095,906623,0
+XRX.US,D,19960510,000000,53.3772,53.6836,52.8795,53.0064,1273333,0
+XRX.US,D,19960513,000000,53.0995,54.7357,52.9239,53.8195,787219,0
+XRX.US,D,19960514,000000,53.8195,54.6482,53.7301,54.426,945325,0
+XRX.US,D,19960515,000000,54.5602,54.8894,54.0786,54.5602,1042214,0
+XRX.US,D,19960516,000000,54.6078,54.7357,54.2598,54.5157,841564,0
+XRX.US,D,19960517,000000,54.6078,55.2882,54.5602,54.9722,1038099,0
+XRX.US,D,19960520,000000,55.196,55.9797,55.196,55.9797,736992,0
+XRX.US,D,19960521,000000,56.07,56.5751,55.8508,56.4391,1171774,0
+XRX.US,D,19960522,000000,56.4391,56.8339,56.2472,56.3284,1356227,0
+XRX.US,D,19960523,000000,56.6209,56.7421,56.2847,56.6991,1167384,0
+XRX.US,D,19960524,000000,56.7421,56.88,56.6991,56.785,1246983,0
+XRX.US,D,19960528,000000,56.785,56.785,56.0208,56.4844,1112212,0
+XRX.US,D,19960529,000000,56.4844,56.6561,56.2058,56.3284,1537109,0
+XRX.US,D,19960530,000000,56.0208,56.394,55.7212,56.1592,1257412,0
+XRX.US,D,19960531,000000,56.1592,56.2472,55.6339,55.8033,793263,0
+XRX.US,D,19960603,000000,55.6339,56.4391,55.4989,56.3284,622534,0
+XRX.US,D,19960604,000000,56.3284,56.394,55.8905,56.2847,559398,0
+XRX.US,D,19960605,000000,56.2472,57.618,56.2472,57.618,736168,0
+XRX.US,D,19960606,000000,57.7112,58.1645,57.231,57.5341,995553,0
+XRX.US,D,19960607,000000,54.8005,58.2543,54.8005,57.9935,908820,0
+XRX.US,D,19960610,000000,57.9935,58.2543,56.5343,56.785,746869,0
+XRX.US,D,19960611,000000,56.5343,57.4426,56.394,57.0462,769197,0
+XRX.US,D,19960612,000000,56.9261,57.1851,55.9797,56.394,791155,0
+XRX.US,D,19960613,000000,56.394,56.6561,55.587,55.9797,494163,0
+XRX.US,D,19960614,000000,56.1114,56.1114,55.4584,55.4584,562873,0
+XRX.US,D,19960617,000000,55.4584,55.587,54.9347,55.196,593801,0
+XRX.US,D,19960618,000000,54.8005,56.1114,54.8005,55.587,436253,0
+XRX.US,D,19960619,000000,55.7212,56.6561,54.6482,55.3215,672856,0
+XRX.US,D,19960620,000000,55.3215,55.587,54.3853,55.3215,718877,0
+XRX.US,D,19960621,000000,55.3215,55.4584,54.8005,55.3215,957674,0
+XRX.US,D,19960624,000000,55.3215,56.5343,55.058,55.9797,508987,0
+XRX.US,D,19960625,000000,56.9261,57.4426,55.8508,56.2472,540183,0
+XRX.US,D,19960626,000000,55.9797,55.9797,53.3344,54.6482,712743,0
+XRX.US,D,19960627,000000,54.6482,55.7212,54.3853,54.8005,566814,0
+XRX.US,D,19960628,000000,55.058,57.4426,54.5157,56.9261,699754,0
+XRX.US,D,19960701,000000,57.0462,57.7112,57.0462,57.5754,477147,0
+XRX.US,D,19960702,000000,57.31,57.5754,56.785,57.0462,498646,0
+XRX.US,D,19960703,000000,56.5343,57.31,56.394,56.785,754010,0
+XRX.US,D,19960705,000000,54.5157,55.7212,54.5157,54.8005,301752,0
+XRX.US,D,19960708,000000,54.5157,55.9797,54.5157,55.196,452625,0
+XRX.US,D,19960709,000000,55.196,56.785,55.1305,55.8508,499105,0
+XRX.US,D,19960710,000000,55.9797,56.6561,55.7212,56.394,1055664,0
+XRX.US,D,19960711,000000,54.2598,54.6482,52.7928,53.7301,1618724,0
+XRX.US,D,19960712,000000,53.7301,53.8624,51.4584,52.9239,1168847,0
+XRX.US,D,19960715,000000,52.397,52.9239,50.0139,50.0139,1187693,0
+XRX.US,D,19960716,000000,50.0139,52.2621,49.2112,51.4584,1434000,0
+XRX.US,D,19960717,000000,52.1349,52.7928,50.1458,51.6075,964079,0
+XRX.US,D,19960718,000000,51.7433,53.3344,51.4584,53.3344,716133,0
+XRX.US,D,19960719,000000,53.3344,53.5981,52.6569,53.464,692433,0
+XRX.US,D,19960722,000000,52.397,52.529,51.0604,51.0604,552811,0
+XRX.US,D,19960723,000000,51.1953,52.7928,51.1953,52.0015,809729,0
+XRX.US,D,19960724,000000,50.0139,52.1349,49.3311,49.4701,1173330,0
+XRX.US,D,19960725,000000,50.7982,53.7301,50.7982,53.5981,1458336,0
+XRX.US,D,19960726,000000,53.0525,53.7301,52.0015,53.0525,605782,0
+XRX.US,D,19960729,000000,52.7928,53.7301,52.7928,53.2095,566624,0
+XRX.US,D,19960730,000000,52.1349,53.0525,52.1349,52.529,676422,0
+XRX.US,D,19960731,000000,52.2621,53.5981,52.1349,53.5981,697921,0
+XRX.US,D,19960801,000000,53.7301,55.9797,53.5981,55.8508,774413,0
+XRX.US,D,19960802,000000,56.6561,57.0462,55.9797,55.9797,745589,0
+XRX.US,D,19960805,000000,55.9797,56.9261,55.3215,56.9261,530125,0
+XRX.US,D,19960806,000000,56.9261,56.9261,55.8508,56.6561,707347,0
+XRX.US,D,19960807,000000,56.6561,58.6499,55.587,58.1286,1228684,0
+XRX.US,D,19960808,000000,58.1286,58.2543,56.785,57.0462,1156586,0
+XRX.US,D,19960809,000000,57.31,57.9935,56.9261,57.9935,806435,0
+XRX.US,D,19960812,000000,57.9935,58.3867,57.1851,58.3867,384738,0
+XRX.US,D,19960813,000000,58.1286,58.1286,57.1851,57.31,462048,0
+XRX.US,D,19960814,000000,57.1851,57.8367,57.0462,57.8367,623631,0
+XRX.US,D,19960815,000000,57.5754,58.5172,57.31,58.2543,592152,0
+XRX.US,D,19960816,000000,58.9064,58.9064,58.3867,58.3867,672943,0
+XRX.US,D,19960819,000000,58.5172,59.8492,58.3867,59.8492,521702,0
+XRX.US,D,19960820,000000,59.7196,59.9802,58.9064,58.9064,1196566,0
+XRX.US,D,19960821,000000,59.0424,59.0424,58.2543,58.3867,690600,0
+XRX.US,D,19960822,000000,58.5172,59.0424,58.1286,58.1286,1013305,0
+XRX.US,D,19960823,000000,57.7112,58.1286,57.31,58.1286,681642,0
+XRX.US,D,19960826,000000,57.5754,59.5877,57.31,59.3004,625091,0
+XRX.US,D,19960827,000000,59.5877,59.7196,58.7777,59.174,782735,0
+XRX.US,D,19960828,000000,59.174,60.8988,59.0424,60.6412,884023,0
+XRX.US,D,19960829,000000,60.3767,60.6412,58.9064,59.5877,669561,0
+XRX.US,D,19960830,000000,59.4394,59.5877,57.9935,58.3867,545584,0
+XRX.US,D,19960903,000000,56.394,59.5877,56.394,59.174,494437,0
+XRX.US,D,19960904,000000,58.5172,59.5877,57.8367,59.4394,626097,0
+XRX.US,D,19960905,000000,58.7777,60.6412,58.6499,59.7196,1293644,0
+XRX.US,D,19960906,000000,59.7196,61.7101,59.7196,61.5737,828302,0
+XRX.US,D,19960909,000000,61.1797,61.9692,60.6412,61.5737,752914,0
+XRX.US,D,19960910,000000,61.3177,61.5737,60.2454,61.033,839283,0
+XRX.US,D,19960911,000000,60.6412,61.7101,60.3767,61.5737,1077531,0
+XRX.US,D,19960912,000000,55.8508,59.4394,55.8508,58.1286,6110206,0
+XRX.US,D,19960913,000000,58.7777,58.9064,56.1114,57.0462,3312296,0
+XRX.US,D,19960916,000000,57.31,57.7112,56.785,56.9261,1067379,0
+XRX.US,D,19960917,000000,57.4426,57.8367,56.394,56.6561,1357602,0
+XRX.US,D,19960918,000000,57.0462,57.0462,56.2472,56.2472,826290,0
+XRX.US,D,19960919,000000,55.7212,56.6561,55.4584,56.2472,1507007,0
+XRX.US,D,19960920,000000,56.2472,57.9935,56.1114,57.7112,1513324,0
+XRX.US,D,19960923,000000,57.7112,58.6499,57.31,58.2543,879085,0
+XRX.US,D,19960924,000000,58.1286,58.2543,57.1851,57.31,1289533,0
+XRX.US,D,19960925,000000,57.4426,57.9935,57.0462,57.31,762243,0
+XRX.US,D,19960926,000000,56.9261,57.1851,55.8508,56.394,1517718,0
+XRX.US,D,19960927,000000,56.2472,57.0462,55.9797,57.0462,857762,0
+XRX.US,D,19960930,000000,57.31,57.9935,56.9261,57.0462,626740,0
+XRX.US,D,19961001,000000,57.4426,57.5754,56.394,57.0462,624452,0
+XRX.US,D,19961002,000000,57.4426,58.3867,57.0462,57.8367,800396,0
+XRX.US,D,19961003,000000,59.174,59.174,58.1286,58.3867,805610,0
+XRX.US,D,19961004,000000,59.0424,59.8492,59.0424,59.8492,1106816,0
+XRX.US,D,19961007,000000,59.8492,59.9802,59.174,59.9802,549789,0
+XRX.US,D,19961008,000000,59.8492,60.5055,59.8492,59.9802,725095,0
+XRX.US,D,19961009,000000,60.2454,60.3767,58.9064,59.3004,793718,0
+XRX.US,D,19961010,000000,58.5172,59.0424,58.3867,58.6499,938551,0
+XRX.US,D,19961011,000000,58.7777,59.4394,58.7777,59.3004,549244,0
+XRX.US,D,19961014,000000,59.174,60.1161,58.9064,59.3004,865816,0
+XRX.US,D,19961015,000000,59.7196,60.6412,59.5877,60.1161,888505,0
+XRX.US,D,19961016,000000,59.9802,60.3767,59.7196,60.1161,703687,0
+XRX.US,D,19961017,000000,60.5055,60.7701,60.1161,60.6412,704970,0
+XRX.US,D,19961018,000000,49.2112,52.9239,49.2112,51.8689,19640367,0
+XRX.US,D,19961021,000000,51.8689,51.8689,49.3311,49.5986,8377175,0
+XRX.US,D,19961022,000000,49.4701,50.4095,49.3311,49.8656,3145594,0
+XRX.US,D,19961023,000000,49.5986,50.0139,48.5476,49.0745,3021889,0
+XRX.US,D,19961024,000000,49.5986,50.0139,48.6842,48.6842,1547820,0
+XRX.US,D,19961025,000000,48.9426,49.7275,48.1388,48.9426,1974641,0
+XRX.US,D,19961028,000000,48.9426,49.8656,48.9426,49.3311,1408471,0
+XRX.US,D,19961029,000000,49.3311,49.5986,48.6842,48.8086,2265048,0
+XRX.US,D,19961030,000000,48.9426,49.8656,48.8086,49.3311,1997057,0
+XRX.US,D,19961031,000000,49.2112,49.5986,49.1424,49.3311,956762,0
+XRX.US,D,19961101,000000,49.4701,49.5986,48.8086,49.2112,1075427,0
+XRX.US,D,19961104,000000,49.2112,49.3311,48.4168,48.8086,1542602,0
+XRX.US,D,19961105,000000,48.9426,49.0745,48.4168,48.6842,1949300,0
+XRX.US,D,19961106,000000,48.4168,48.6842,47.4779,48.0008,2418938,0
+XRX.US,D,19961107,000000,47.8721,48.6842,47.6115,48.0008,1514880,0
+XRX.US,D,19961108,000000,48.0008,48.267,47.4779,48.267,1352840,0
+XRX.US,D,19961111,000000,48.4168,48.5476,48.0008,48.1388,2703034,0
+XRX.US,D,19961112,000000,49.5986,49.5986,48.4168,49.0745,3293081,0
+XRX.US,D,19961113,000000,49.4701,49.8656,49.0745,49.2112,1459339,0
+XRX.US,D,19961114,000000,49.4701,50.5391,48.5476,50.1458,2003555,0
+XRX.US,D,19961115,000000,50.9316,51.6075,50.2747,50.4095,1532082,0
+XRX.US,D,19961118,000000,50.4095,50.5391,49.8656,50.2747,771574,0
+XRX.US,D,19961119,000000,50.2747,50.5391,50.0139,50.1458,1138925,0
+XRX.US,D,19961120,000000,50.0139,50.0139,49.0745,49.5986,1911420,0
+XRX.US,D,19961121,000000,51.6075,52.0015,50.7982,51.6075,1870611,0
+XRX.US,D,19961122,000000,51.4584,51.7433,51.0604,51.4584,1800615,0
+XRX.US,D,19961125,000000,51.4584,52.397,51.3256,52.397,1387703,0
+XRX.US,D,19961126,000000,52.397,52.7928,51.4584,51.7433,1336192,0
+XRX.US,D,19961127,000000,51.3256,52.529,50.9316,52.0015,1058689,0
+XRX.US,D,19961129,000000,52.0015,52.529,52.0015,52.1349,302574,0
+XRX.US,D,19961202,000000,51.8689,52.9239,51.6075,52.7928,1632170,0
+XRX.US,D,19961203,000000,52.9239,53.464,51.8689,52.2621,1294562,0
+XRX.US,D,19961204,000000,51.7433,52.9239,51.6075,52.6569,1355862,0
+XRX.US,D,19961205,000000,52.6569,54.6482,52.6569,54.1246,2819871,0
+XRX.US,D,19961206,000000,52.397,54.3853,52.397,53.8624,1289800,0
+XRX.US,D,19961209,000000,54.3853,55.587,54.1246,55.3215,1632540,0
+XRX.US,D,19961210,000000,55.9797,56.9261,55.8508,56.1114,1687712,0
+XRX.US,D,19961211,000000,54.6482,55.9797,54.5157,55.3215,1689177,0
+XRX.US,D,19961212,000000,55.3215,55.7212,54.9347,54.9347,1741970,0
+XRX.US,D,19961213,000000,55.058,55.3215,54.1246,54.3853,1280105,0
+XRX.US,D,19961216,000000,54.6482,55.196,54.5157,54.8005,609444,0
+XRX.US,D,19961217,000000,53.8624,54.5157,53.8624,54.3853,1163542,0
+XRX.US,D,19961218,000000,54.6482,54.8005,54.3853,54.8005,906072,0
+XRX.US,D,19961219,000000,54.8005,54.9347,52.6569,54.2598,2082516,0
+XRX.US,D,19961220,000000,55.8508,55.8508,53.8624,54.6482,1484774,0
+XRX.US,D,19961223,000000,54.5157,54.8005,53.3344,53.464,495443,0
+XRX.US,D,19961224,000000,53.7301,54.5157,53.5981,54.3853,314563,0
+XRX.US,D,19961226,000000,54.2598,55.4584,54.2598,55.3215,647144,0
+XRX.US,D,19961227,000000,55.196,55.3215,54.3853,54.8005,395623,0
+XRX.US,D,19961230,000000,56.394,56.785,55.8508,56.1114,1393190,0
+XRX.US,D,19961231,000000,55.9797,56.394,55.587,55.9797,682920,0
+XRX.US,D,19970102,000000,55.9797,56.1114,54.8005,55.587,962716,0
+XRX.US,D,19970103,000000,56.2472,56.6561,55.7212,56.5343,1611503,0
+XRX.US,D,19970106,000000,56.5343,57.31,56.2472,56.9261,1036363,0
+XRX.US,D,19970107,000000,56.6561,58.2543,56.6561,57.5754,1181744,0
+XRX.US,D,19970108,000000,57.7112,59.0424,57.4426,58.7777,1703631,0
+XRX.US,D,19970109,000000,58.9064,59.7196,58.9064,59.3004,1115140,0
+XRX.US,D,19970110,000000,58.5172,59.7196,58.5172,59.3004,1419174,0
+XRX.US,D,19970113,000000,58.9064,59.3004,58.6499,58.9064,727842,0
+XRX.US,D,19970114,000000,59.5877,59.5877,58.7777,58.9064,1276900,0
+XRX.US,D,19970115,000000,58.6499,59.5877,57.8367,59.5877,915219,0
+XRX.US,D,19970116,000000,59.8492,60.3767,59.7196,59.9802,944594,0
+XRX.US,D,19970117,000000,60.1161,62.1045,60.1161,61.7101,2105478,0
+XRX.US,D,19970120,000000,61.9692,62.1045,60.6412,61.1797,889696,0
+XRX.US,D,19970121,000000,61.033,63.5675,61.033,63.4379,1721840,0
+XRX.US,D,19970122,000000,62.7832,62.7832,61.3177,61.8414,1636476,0
+XRX.US,D,19970123,000000,64.8986,65.0298,63.2982,63.2982,2588117,0
+XRX.US,D,19970124,000000,63.0384,63.1741,62.1045,62.6503,1846640,0
+XRX.US,D,19970127,000000,62.9118,63.0384,62.1045,62.1045,964173,0
+XRX.US,D,19970128,000000,62.4961,62.7832,60.1161,60.7701,948342,0
+XRX.US,D,19970129,000000,60.6412,61.8414,60.3767,61.1797,759495,0
+XRX.US,D,19970130,000000,61.7101,63.5675,61.5737,63.5675,769016,0
+XRX.US,D,19970131,000000,63.4379,63.5675,62.1045,62.3618,748794,0
+XRX.US,D,19970203,000000,62.3618,62.6503,61.8414,62.24,873956,0
+XRX.US,D,19970204,000000,62.1045,62.1045,61.033,61.4482,721436,0
+XRX.US,D,19970205,000000,61.3177,61.8414,59.8492,60.3767,1260340,0
+XRX.US,D,19970206,000000,60.5055,60.7701,59.5877,60.3767,1264733,0
+XRX.US,D,19970207,000000,60.8988,61.033,59.4394,60.2454,851358,0
+XRX.US,D,19970210,000000,60.3767,61.1797,60.1161,60.2454,474216,0
+XRX.US,D,19970211,000000,60.6412,60.7701,59.174,59.5877,835348,0
+XRX.US,D,19970212,000000,59.5877,61.033,59.3004,60.1161,1207822,0
+XRX.US,D,19970213,000000,60.3767,60.5055,58.7777,59.7196,1508473,0
+XRX.US,D,19970214,000000,59.7196,60.8988,59.5877,59.5877,1017328,0
+XRX.US,D,19970218,000000,59.7196,60.1161,59.4394,60.1161,490135,0
+XRX.US,D,19970219,000000,59.9802,61.3177,59.8492,60.3767,826290,0
+XRX.US,D,19970220,000000,60.5055,61.5737,60.3767,60.8988,1353484,0
+XRX.US,D,19970221,000000,60.8988,61.1797,60.1161,60.5055,1236003,0
+XRX.US,D,19970224,000000,60.5055,63.1741,60.5055,62.7832,1679567,0
+XRX.US,D,19970225,000000,63.1741,64.0864,63.0384,63.9644,1880677,0
+XRX.US,D,19970226,000000,63.9644,64.7691,62.1045,63.5675,1845722,0
+XRX.US,D,19970227,000000,64.8986,66.2313,64.7691,65.964,1986812,0
+XRX.US,D,19970228,000000,65.6929,66.7482,65.0298,66.4967,1714797,0
+XRX.US,D,19970303,000000,65.4191,67.1625,65.4191,66.88,1325484,0
+XRX.US,D,19970304,000000,67.1625,67.2888,66.3711,66.6354,660318,0
+XRX.US,D,19970305,000000,66.0988,66.6354,65.6929,66.6354,768925,0
+XRX.US,D,19970306,000000,66.88,67.0219,65.2903,65.2903,921167,0
+XRX.US,D,19970307,000000,65.4191,65.964,65.2903,65.8451,554185,0
+XRX.US,D,19970310,000000,66.0988,66.4967,65.6929,66.4967,588772,0
+XRX.US,D,19970311,000000,66.7482,66.7482,65.4191,65.5611,708443,0
+XRX.US,D,19970312,000000,65.2903,66.6354,65.2903,66.6354,651994,0
+XRX.US,D,19970313,000000,66.0988,66.88,64.8986,65.2903,734980,0
+XRX.US,D,19970314,000000,65.0298,66.2313,64.7691,65.964,856389,0
+XRX.US,D,19970317,000000,65.2903,65.2903,63.8248,64.8986,669470,0
+XRX.US,D,19970318,000000,65.0298,65.2903,63.2982,63.6984,494253,0
+XRX.US,D,19970319,000000,63.8248,64.5053,63.1741,63.5675,870759,0
+XRX.US,D,19970320,000000,63.4379,65.0298,63.4379,64.6389,709177,0
+XRX.US,D,19970321,000000,64.7691,64.8986,63.4379,63.6984,1239022,0
+XRX.US,D,19970324,000000,63.8248,63.8248,61.9692,62.7832,1361628,0
+XRX.US,D,19970325,000000,62.7832,63.0384,61.0501,61.8414,1103062,0
+XRX.US,D,19970326,000000,61.0501,62.4961,61.0501,61.7101,958043,0
+XRX.US,D,19970327,000000,62.24,62.6503,59.8492,60.5055,840380,0
+XRX.US,D,19970331,000000,60.5055,61.3177,59.8492,60.5055,1152928,0
+XRX.US,D,19970401,000000,60.7701,61.0501,58.9064,59.3004,830317,0
+XRX.US,D,19970402,000000,59.5877,60.6412,59.459,60.1161,1504173,0
+XRX.US,D,19970403,000000,59.8492,61.1797,59.7196,60.7701,666451,0
+XRX.US,D,19970404,000000,60.5055,61.5737,60.5055,61.5737,701035,0
+XRX.US,D,19970407,000000,61.5737,62.1045,60.8988,61.5737,586667,0
+XRX.US,D,19970408,000000,61.9692,62.3618,61.7101,61.9692,462142,0
+XRX.US,D,19970409,000000,62.1045,62.7832,61.7101,61.9692,631682,0
+XRX.US,D,19970410,000000,61.9692,62.1045,60.7701,61.3177,517952,0
+XRX.US,D,19970411,000000,60.7701,61.1797,59.0424,59.174,661600,0
+XRX.US,D,19970414,000000,59.459,59.5877,58.2543,58.7777,606518,0
+XRX.US,D,19970415,000000,60.1161,60.2454,58.3867,60.2454,652722,0
+XRX.US,D,19970416,000000,60.1161,61.0501,59.7196,60.7701,609904,0
+XRX.US,D,19970417,000000,61.1797,63.1741,61.0501,62.24,1142134,0
+XRX.US,D,19970418,000000,62.24,62.6503,61.8414,62.3618,978357,0
+XRX.US,D,19970421,000000,62.24,62.3618,60.8988,61.0501,787038,0
+XRX.US,D,19970422,000000,62.6503,62.7832,60.6412,62.1045,1075891,0
+XRX.US,D,19970423,000000,62.6503,63.6984,62.6503,63.6984,1033980,0
+XRX.US,D,19970424,000000,64.0864,64.5053,63.1741,63.1741,593891,0
+XRX.US,D,19970425,000000,63.2982,63.4379,62.1045,62.24,370008,0
+XRX.US,D,19970428,000000,61.9692,63.5675,61.8414,62.24,540643,0
+XRX.US,D,19970429,000000,63.6984,64.2479,62.7832,63.9644,936451,0
+XRX.US,D,19970430,000000,63.6984,65.6929,63.6984,65.4191,1118801,0
+XRX.US,D,19970501,000000,65.1663,65.5611,64.6389,64.6389,459393,0
+XRX.US,D,19970502,000000,64.7691,65.4191,64.5053,65.4191,611829,0
+XRX.US,D,19970505,000000,65.964,67.9592,65.5611,67.9592,1567491,0
+XRX.US,D,19970506,000000,67.9592,69.6931,67.9592,68.6153,1394195,0
+XRX.US,D,19970507,000000,69.1639,69.4197,68.4841,68.6153,1305263,0
+XRX.US,D,19970508,000000,69.036,69.036,67.5658,67.6955,988874,0
+XRX.US,D,19970509,000000,67.8241,68.876,67.6955,68.2236,687032,0
+XRX.US,D,19970512,000000,67.9592,68.876,67.6955,68.7526,581633,0
+XRX.US,D,19970513,000000,68.6153,68.6153,67.2888,67.5658,398549,0
+XRX.US,D,19970514,000000,68.2236,68.3538,67.5658,67.6955,541831,0
+XRX.US,D,19970515,000000,67.5658,69.2879,67.5658,68.876,1045513,0
+XRX.US,D,19970516,000000,68.6153,69.036,66.7482,66.7482,1169393,0
+XRX.US,D,19970519,000000,67.0219,68.2236,66.6354,68.0942,523805,0
+XRX.US,D,19970520,000000,67.5658,69.4197,67.2888,69.1639,895552,0
+XRX.US,D,19970521,000000,69.5532,71.1483,69.1639,71.1483,1185591,0
+XRX.US,D,19970522,000000,71.1483,71.1483,69.2879,70.2087,721990,0
+XRX.US,D,19970523,000000,70.2087,70.7604,69.9441,70.4771,663245,0
+XRX.US,D,19970527,000000,69.9441,71.6883,69.8248,71.5469,587672,0
+XRX.US,D,19970528,000000,71.2708,72.3499,70.9016,71.9473,489866,0
+XRX.US,D,19970529,000000,72.3499,72.3499,70.9016,71.5469,521339,0
+XRX.US,D,19970530,000000,70.7604,72.8853,69.6931,72.0559,781271,0
+XRX.US,D,19970602,000000,72.2204,73.4035,71.6883,72.8853,511914,0
+XRX.US,D,19970603,000000,72.481,72.7465,70.9016,70.9016,1697413,0
+XRX.US,D,19970604,000000,70.6309,71.2708,70.3422,70.9016,506702,0
+XRX.US,D,19970605,000000,71.1483,71.6883,70.6309,70.9016,409351,0
+XRX.US,D,19970606,000000,71.2708,72.0559,71.2708,71.5469,2369716,0
+XRX.US,D,19970609,000000,72.3499,74.3435,72.2204,74.2094,2056348,0
+XRX.US,D,19970610,000000,74.3435,74.3435,73.4035,73.5484,1074696,0
+XRX.US,D,19970611,000000,73.8144,74.4709,73.689,74.2094,851820,0
+XRX.US,D,19970612,000000,77.6732,77.9229,76.0791,76.3155,2270717,0
+XRX.US,D,19970613,000000,76.598,77.9229,76.3155,77.9229,1632817,0
+XRX.US,D,19970616,000000,77.6732,77.9229,77.5273,77.6732,934343,0
+XRX.US,D,19970617,000000,77.6732,78.4693,77.2801,77.6732,2451877,0
+XRX.US,D,19970618,000000,77.6732,77.9229,77.1568,77.2801,914951,0
+XRX.US,D,19970619,000000,77.6732,79.7878,77.5273,79.7878,730128,0
+XRX.US,D,19970620,000000,80.7093,80.7093,78.9921,79.6555,1106533,0
+XRX.US,D,19970623,000000,79.6555,80.7093,78.9921,79.2651,1358790,0
+XRX.US,D,19970624,000000,80.0536,80.4125,78.8671,79.7878,1118160,0
+XRX.US,D,19970625,000000,80.9818,83.5183,80.5918,81.942,3063428,0
+XRX.US,D,19970626,000000,81.6604,81.7853,79.7878,81.3876,1312311,0
+XRX.US,D,19970627,000000,81.7853,84.2984,81.7853,83.9158,2094316,0
+XRX.US,D,19970630,000000,84.056,84.43,82.7137,83.9158,964723,0
+XRX.US,D,19970701,000000,83.7914,83.8458,82.4568,83.2762,1272143,0
+XRX.US,D,19970702,000000,83.2762,85.1094,83.1203,84.9221,868652,0
+XRX.US,D,19970703,000000,85.9052,87.1298,85.1094,86.3115,714209,0
+XRX.US,D,19970707,000000,86.4606,87.3734,84.8678,85.6552,825648,0
+XRX.US,D,19970708,000000,86.6927,87.9023,86.1797,86.6314,934163,0
+XRX.US,D,19970709,000000,86.6314,88.3162,85.6552,87.0538,1046061,0
+XRX.US,D,19970710,000000,86.9899,87.7632,86.3115,87.0538,778803,0
+XRX.US,D,19970711,000000,87.1298,89.3697,86.9899,87.981,661782,0
+XRX.US,D,19970714,000000,87.2558,89.1116,87.2558,89.1116,522072,0
+XRX.US,D,19970715,000000,89.1116,89.3697,87.6302,87.8244,1031237,0
+XRX.US,D,19970716,000000,87.8244,87.981,84.8059,85.9052,1264182,0
+XRX.US,D,19970717,000000,86.1797,87.2024,81.0673,84.6964,1523849,0
+XRX.US,D,19970718,000000,85.1094,85.1094,82.1916,84.8059,993085,0
+XRX.US,D,19970721,000000,84.8678,85.1094,82.1916,83.9158,677795,0
+XRX.US,D,19970722,000000,84.056,85.0482,83.7914,84.8678,459486,0
+XRX.US,D,19970723,000000,86.8267,87.2558,84.8059,85.1094,820524,0
+XRX.US,D,19970724,000000,85.9052,86.0148,83.1203,83.4478,2059731,0
+XRX.US,D,19970725,000000,83.7213,84.2984,81.942,84.1271,1193000,0
+XRX.US,D,19970728,000000,84.8059,84.8059,82.5816,82.7771,678798,0
+XRX.US,D,19970729,000000,83.1203,83.401,81.942,82.3861,855477,0
+XRX.US,D,19970730,000000,82.5201,85.532,82.4568,84.563,920802,0
+XRX.US,D,19970731,000000,86.1797,87.6302,85.4605,87.4968,1158143,0
+XRX.US,D,19970801,000000,87.3734,87.8244,85.7732,87.2558,1268667,0
+XRX.US,D,19970804,000000,86.4606,87.6302,85.8279,87.6302,530852,0
+XRX.US,D,19970805,000000,87.7632,89.9246,87.3734,89.2295,784391,0
+XRX.US,D,19970806,000000,88.4344,89.3697,88.0431,88.5745,343014,0
+XRX.US,D,19970807,000000,88.3162,88.5745,84.9931,85.1716,894357,0
+XRX.US,D,19970808,000000,84.4936,84.4936,82.1916,82.9092,1392734,0
+XRX.US,D,19970811,000000,82.9092,83.9158,82.5201,83.7914,846875,0
+XRX.US,D,19970812,000000,83.7914,85.2508,82.9864,82.9864,611643,0
+XRX.US,D,19970813,000000,84.056,84.056,80.919,82.1916,569277,0
+XRX.US,D,19970814,000000,84.056,84.056,80.919,82.1916,555101,0
+XRX.US,D,19970815,000000,81.5046,81.942,79.4683,79.523,865633,0
+XRX.US,D,19970818,000000,79.523,80.7868,77.3268,80.7868,1140118,0
+XRX.US,D,19970819,000000,81.6604,82.9864,80.2016,82.3861,780083,0
+XRX.US,D,19970820,000000,82.4568,84.2984,82.4568,84.1812,841479,0
+XRX.US,D,19970821,000000,84.1812,84.563,80.919,81.7853,695452,0
+XRX.US,D,19970822,000000,79.2651,81.1303,79.0701,80.8495,625642,0
+XRX.US,D,19970825,000000,81.7853,82.4568,81.2548,82.0662,393884,0
+XRX.US,D,19970826,000000,81.3876,82.7137,80.7093,81.1303,467997,0
+XRX.US,D,19970827,000000,80.8495,81.2548,79.7878,80.8495,461593,0
+XRX.US,D,19970828,000000,80.8495,81.6604,79.523,80.7868,546679,0
+XRX.US,D,19970829,000000,80.3421,81.942,79.8507,80.3421,404499,0
+XRX.US,D,19970902,000000,82.3329,82.9864,81.6604,82.1916,628481,0
+XRX.US,D,19970903,000000,82.9864,84.2984,82.9864,83.3386,848340,0
+XRX.US,D,19970904,000000,83.401,84.2984,83.3386,83.9868,395986,0
+XRX.US,D,19970905,000000,84.563,84.6964,82.3329,82.5201,719514,0
+XRX.US,D,19970908,000000,82.5816,83.9158,82.5816,83.7213,414016,0
+XRX.US,D,19970909,000000,83.6502,84.1812,83.2762,83.401,462876,0
+XRX.US,D,19970910,000000,82.9864,84.1812,82.7771,83.0413,587672,0
+XRX.US,D,19970911,000000,82.9864,82.9864,81.3175,81.5046,821168,0
+XRX.US,D,19970912,000000,81.8636,81.942,79.9281,81.1303,805610,0
+XRX.US,D,19970915,000000,80.9818,82.1916,80.9818,81.9959,522892,0
+XRX.US,D,19970916,000000,82.9864,83.9158,80.7093,83.5183,1160979,0
+XRX.US,D,19970917,000000,83.8458,83.9158,81.2548,83.401,899761,0
+XRX.US,D,19970918,000000,83.7914,84.1812,82.5816,82.5816,840656,0
+XRX.US,D,19970919,000000,82.3329,82.9092,81.942,82.3861,743947,0
+XRX.US,D,19970922,000000,82.5816,84.6964,82.5816,84.3759,849528,0
+XRX.US,D,19970923,000000,84.6964,85.9052,82.9864,83.4478,1149542,0
+XRX.US,D,19970924,000000,83.2762,84.1812,82.3329,82.8393,1118891,0
+XRX.US,D,19970925,000000,82.7137,85.1094,82.0662,84.8059,1031969,0
+XRX.US,D,19970926,000000,84.8059,87.7632,84.8059,87.7632,1260613,0
+XRX.US,D,19970929,000000,87.4968,88.831,86.3115,88.6367,1399962,0
+XRX.US,D,19970930,000000,88.4344,90.5727,88.1771,89.5651,870481,0
+XRX.US,D,19971001,000000,89.3697,90.0329,88.6367,89.2295,841388,0
+XRX.US,D,19971002,000000,89.2295,90.8299,89.2295,90.4324,688038,0
+XRX.US,D,19971003,000000,91.252,91.6489,90.0329,90.5727,958957,0
+XRX.US,D,19971006,000000,90.8299,90.8299,88.7075,89.1116,760503,0
+XRX.US,D,19971007,000000,89.6442,90.5095,89.3697,90.174,576966,0
+XRX.US,D,19971008,000000,89.9246,91.5094,89.3697,91.252,1071771,0
+XRX.US,D,19971009,000000,89.3697,91.5773,88.831,89.7062,956213,0
+XRX.US,D,19971010,000000,89.3697,90.5727,89.1116,90.4324,336336,0
+XRX.US,D,19971013,000000,90.6884,90.8299,89.0351,89.3005,439632,0
+XRX.US,D,19971014,000000,89.7843,89.8545,88.3162,89.7843,562603,0
+XRX.US,D,19971015,000000,89.3697,90.8995,89.1116,90.8299,1067648,0
+XRX.US,D,19971016,000000,91.252,92.1564,90.1039,91.0183,805979,0
+XRX.US,D,19971017,000000,90.4324,90.8299,88.3162,89.4096,1174150,0
+XRX.US,D,19971020,000000,88.4344,90.3454,88.4344,90.174,800214,0
+XRX.US,D,19971021,000000,90.9621,92.4989,90.7601,92.0774,979543,0
+XRX.US,D,19971022,000000,91.5094,93.6164,90.9621,92.8888,1277450,0
+XRX.US,D,19971023,000000,90.9621,91.89,90.0329,91.5094,1097206,0
+XRX.US,D,19971024,000000,92.5532,93.4827,90.5727,90.6422,1024836,0
+XRX.US,D,19971027,000000,90.4324,90.5727,85.6552,85.9052,1435097,0
+XRX.US,D,19971028,000000,82.9864,87.6302,82.7137,87.6302,2367245,0
+XRX.US,D,19971029,000000,87.1298,90.174,87.0538,88.7707,1075249,0
+XRX.US,D,19971030,000000,87.7632,87.926,83.1203,83.2762,1369589,0
+XRX.US,D,19971031,000000,85.2508,86.0148,83.6502,84.3759,1581213,0
+XRX.US,D,19971103,000000,85.6552,86.0148,84.8678,84.9931,789050,0
+XRX.US,D,19971104,000000,83.5183,84.6964,83.5183,84.6415,935076,0
+XRX.US,D,19971105,000000,85.1094,85.6552,84.2984,85.2508,1457148,0
+XRX.US,D,19971106,000000,84.2984,84.8678,83.1203,83.1982,725279,0
+XRX.US,D,19971107,000000,81.3876,82.7137,79.7878,79.9281,1263454,0
+XRX.US,D,19971110,000000,80.8495,81.6055,80.2016,80.2016,1608477,0
+XRX.US,D,19971111,000000,79.7878,80.3421,78.3131,78.3131,1300326,0
+XRX.US,D,19971112,000000,76.598,78.7345,76.598,77.3963,1222370,0
+XRX.US,D,19971113,000000,77.3963,78.3131,74.0871,76.651,2126795,0
+XRX.US,D,19971114,000000,76.8797,78.7345,76.7252,77.6732,1211482,0
+XRX.US,D,19971117,000000,80.3421,81.3876,79.2651,81.0673,1113951,0
+XRX.US,D,19971118,000000,80.8495,81.1924,80.0536,80.919,895456,0
+XRX.US,D,19971119,000000,80.919,80.919,78.6019,78.6799,1001870,0
+XRX.US,D,19971120,000000,80.8495,83.2762,80.3421,82.4568,1173330,0
+XRX.US,D,19971121,000000,82.8393,82.8393,79.5769,79.9281,1379738,0
+XRX.US,D,19971124,000000,79.523,79.8507,78.4069,78.7345,1015135,0
+XRX.US,D,19971125,000000,78.9921,79.6555,77.6039,78.0011,768463,0
+XRX.US,D,19971126,000000,79.1403,80.7093,78.7345,80.5451,656205,0
+XRX.US,D,19971128,000000,81.6604,83.1982,81.1303,82.644,483368,0
+XRX.US,D,19971201,000000,82.644,85.7104,82.644,85.2508,959047,0
+XRX.US,D,19971202,000000,85.3119,85.3119,84.1271,84.9931,839004,0
+XRX.US,D,19971203,000000,84.7275,84.8678,83.5875,83.9158,676144,0
+XRX.US,D,19971204,000000,84.056,84.056,80.8495,80.9818,1128591,0
+XRX.US,D,19971205,000000,80.9818,84.056,80.9818,83.5183,883470,0
+XRX.US,D,19971208,000000,83.7213,83.7914,82.3861,82.3861,458755,0
+XRX.US,D,19971209,000000,81.942,81.942,80.2016,80.2016,807349,0
+XRX.US,D,19971210,000000,80.4666,80.9818,78.7345,79.32,631405,0
+XRX.US,D,19971211,000000,79.32,79.32,76.5443,76.8797,1140392,0
+XRX.US,D,19971212,000000,76.598,76.598,73.0165,76.3155,3127661,0
+XRX.US,D,19971215,000000,75.0125,77.5273,75.0125,77.1568,1324751,0
+XRX.US,D,19971216,000000,77.1568,77.1568,75.2759,75.4727,1989737,0
+XRX.US,D,19971217,000000,75.1402,76.8797,75.0725,75.9262,1708117,0
+XRX.US,D,19971218,000000,76.0024,76.0024,72.6238,74.0871,2517022,0
+XRX.US,D,19971219,000000,74.1314,75.0125,72.3499,73.0661,1766490,0
+XRX.US,D,19971222,000000,74.2094,74.2094,72.7465,73.9543,867374,0
+XRX.US,D,19971223,000000,74.2094,74.4709,73.1318,73.2714,926383,0
+XRX.US,D,19971224,000000,73.5484,73.6008,72.6238,73.0661,519140,0
+XRX.US,D,19971226,000000,73.0661,73.5484,72.8853,73.1318,239990,0
+XRX.US,D,19971229,000000,74.4709,75.1402,73.9543,74.2766,932700,0
+XRX.US,D,19971230,000000,74.4185,76.7252,74.1314,76.651,957035,0
+XRX.US,D,19971231,000000,76.651,79.6555,76.5443,78.6019,1016141,0
+XRX.US,D,19980102,000000,79.2651,80.2016,78.9296,79.6555,645863,0
+XRX.US,D,19980105,000000,79.7878,80.7868,79.7179,80.7868,794542,0
+XRX.US,D,19980106,000000,80.4666,80.6465,79.3978,80.1311,1298221,0
+XRX.US,D,19980107,000000,79.2651,79.4683,76.3155,77.3268,1442419,0
+XRX.US,D,19980108,000000,76.8797,77.0109,75.2759,75.6897,1275804,0
+XRX.US,D,19980109,000000,76.0024,76.0791,71.9473,72.8198,1687347,0
+XRX.US,D,19980112,000000,71.008,72.7465,70.4067,72.7465,1705092,0
+XRX.US,D,19980113,000000,74.4709,74.9413,73.7483,74.8663,1443238,0
+XRX.US,D,19980114,000000,75.2759,75.8631,74.74,75.4184,724820,0
+XRX.US,D,19980115,000000,75.539,76.1556,74.3435,74.9413,777708,0
+XRX.US,D,19980116,000000,75.4727,76.0791,75.4184,75.7951,650804,0
+XRX.US,D,19980120,000000,76.0024,77.9229,75.7951,77.9229,881643,0
+XRX.US,D,19980121,000000,77.5273,77.806,76.651,77.1568,1331980,0
+XRX.US,D,19980122,000000,77.3268,77.3963,76.392,76.7252,1701348,0
+XRX.US,D,19980123,000000,79.7878,81.942,78.4693,81.6604,1762827,0
+XRX.US,D,19980126,000000,82.1916,82.9864,79.8507,80.1311,868558,0
+XRX.US,D,19980127,000000,80.7093,84.9931,80.2714,84.3759,1256133,0
+XRX.US,D,19980128,000000,84.243,86.1797,83.7914,85.7732,856389,0
+XRX.US,D,19980129,000000,85.6552,87.4355,85.1094,86.3359,749436,0
+XRX.US,D,19980130,000000,86.1797,86.5771,84.8678,85.532,736627,0
+XRX.US,D,19980202,000000,87.2558,90.2912,87.2558,89.6442,1452568,0
+XRX.US,D,19980203,000000,89.1116,90.3454,88.6367,90.2912,1049631,0
+XRX.US,D,19980204,000000,89.2295,91.0183,89.1116,90.9621,685752,0
+XRX.US,D,19980205,000000,92.5532,92.8127,91.3046,91.773,672305,0
+XRX.US,D,19980206,000000,91.773,92.7725,90.9621,92.5532,775511,0
+XRX.US,D,19980209,000000,92.4989,92.5532,90.5727,91.252,649707,0
+XRX.US,D,19980210,000000,90.9621,91.252,89.6442,90.3454,991072,0
+XRX.US,D,19980211,000000,90.3454,90.6422,89.6442,89.8545,575135,0
+XRX.US,D,19980212,000000,89.7843,90.2912,88.831,89.9246,574771,0
+XRX.US,D,19980213,000000,89.7843,89.9246,88.1771,88.7707,706524,0
+XRX.US,D,19980217,000000,89.5031,90.3454,89.2295,89.7843,511181,0
+XRX.US,D,19980218,000000,89.6442,90.1039,88.8088,89.2295,438444,0
+XRX.US,D,19980219,000000,89.4096,95.349,89.3005,91.5094,1907211,0
+XRX.US,D,19980220,000000,91.89,92.4989,91.3516,92.2977,925290,0
+XRX.US,D,19980223,000000,92.4382,93.8177,92.0774,92.5532,563059,0
+XRX.US,D,19980224,000000,92.3584,93.3658,91.773,93.1078,594165,0
+XRX.US,D,19980225,000000,93.5532,94.8944,93.3658,94.5686,1018156,0
+XRX.US,D,19980226,000000,94.2948,94.5686,93.1078,93.2962,554828,0
+XRX.US,D,19980227,000000,93.4196,94.8944,93.0383,94.5686,831872,0
+XRX.US,D,19980302,000000,93.1078,94.949,93.1078,94.2242,756478,0
+XRX.US,D,19980303,000000,94.2948,95.349,93.6164,95.1532,858680,0
+XRX.US,D,19980304,000000,94.7625,98.1558,94.6299,97.7598,1617627,0
+XRX.US,D,19980305,000000,95.2154,97.8907,95.2154,97.5726,1412863,0
+XRX.US,D,19980306,000000,97.3292,97.8907,96.2921,96.3313,995277,0
+XRX.US,D,19980309,000000,95.4799,98.7979,95.2154,98.4695,992171,0
+XRX.US,D,19980310,000000,98.5482,100.678,98.5482,99.6789,1043859,0
+XRX.US,D,19980311,000000,100.005,103.339,100.005,100.817,1000952,0
+XRX.US,D,19980312,000000,100.764,101.799,100.553,101.067,1128311,0
+XRX.US,D,19980313,000000,101.596,102.05,100.474,100.553,497457,0
+XRX.US,D,19980316,000000,100.678,102.348,100.678,101.067,559582,0
+XRX.US,D,19980317,000000,101.342,101.799,100.41,101.521,529479,0
+XRX.US,D,19980318,000000,100.817,104.548,100.678,103.823,771024,0
+XRX.US,D,19980319,000000,102.683,103.885,101.746,103.018,687124,0
+XRX.US,D,19980320,000000,103.746,104.017,102.48,103.588,1079362,0
+XRX.US,D,19980323,000000,103.454,105.725,102.276,102.552,956213,0
+XRX.US,D,19980324,000000,102.48,105.725,102.48,102.79,855108,0
+XRX.US,D,19980325,000000,104.688,108.325,104.688,107.466,1760176,0
+XRX.US,D,19980326,000000,106.779,109.184,105.923,106.928,1803364,0
+XRX.US,D,19980327,000000,107.849,111.642,107.723,111.642,1489626,0
+XRX.US,D,19980330,000000,110.657,110.775,109.324,109.58,1391729,0
+XRX.US,D,19980331,000000,110.112,113.576,109.971,113.266,1709583,0
+XRX.US,D,19980401,000000,112.25,116.719,111.92,115.253,1988000,0
+XRX.US,D,19980402,000000,114.91,116.095,112.25,113.328,1385872,0
+XRX.US,D,19980403,000000,113.045,113.825,110.72,111.719,1295292,0
+XRX.US,D,19980406,000000,113.328,115.05,110.322,115.05,1593201,0
+XRX.US,D,19980407,000000,118.101,120.09,113.328,113.639,3039826,0
+XRX.US,D,19980408,000000,115.707,121.699,115.426,119.149,2512267,0
+XRX.US,D,19980409,000000,119.273,120.498,117.812,120.216,985031,0
+XRX.US,D,19980413,000000,120.216,120.613,118.969,119.225,1554222,0
+XRX.US,D,19980414,000000,119.149,119.817,118.555,119.101,1037917,0
+XRX.US,D,19980415,000000,119.149,119.718,118.101,119.101,1082934,0
+XRX.US,D,19980416,000000,117.313,117.369,115.567,116.167,1818919,0
+XRX.US,D,19980417,000000,116.167,116.167,113.973,115.19,1303708,0
+XRX.US,D,19980420,000000,114.974,114.974,113.045,114.364,1240942,0
+XRX.US,D,19980421,000000,115.309,118.616,115.05,118.616,2333757,0
+XRX.US,D,19980422,000000,116.509,117.025,113.825,116.509,2232291,0
+XRX.US,D,19980423,000000,115.972,116.658,115.05,115.769,1403713,0
+XRX.US,D,19980424,000000,115.839,118.376,114.91,117.554,1961648,0
+XRX.US,D,19980427,000000,115.707,117.554,114.06,117.554,1808123,0
+XRX.US,D,19980428,000000,118.101,119.414,117.313,117.633,1389533,0
+XRX.US,D,19980429,000000,118.101,118.249,116.221,117.025,972590,0
+XRX.US,D,19980430,000000,117.666,121.186,117.437,120.747,1226764,0
+XRX.US,D,19980501,000000,121.55,121.824,119.576,121.294,949349,0
+XRX.US,D,19980504,000000,121.294,122.082,120.364,121.294,745953,0
+XRX.US,D,19980505,000000,121.186,122.33,120.284,121.699,503130,0
+XRX.US,D,19980506,000000,121.778,121.948,119.576,120.216,1014220,0
+XRX.US,D,19980507,000000,120.154,121.42,119.149,119.576,647327,0
+XRX.US,D,19980508,000000,119.273,120.747,119.149,120.216,654552,0
+XRX.US,D,19980511,000000,120.154,121.186,118.429,118.898,531127,0
+XRX.US,D,19980512,000000,118.757,119.149,117.025,117.97,588861,0
+XRX.US,D,19980513,000000,117.666,118.483,115.707,116.221,695541,0
+XRX.US,D,19980514,000000,115.309,116.033,114.231,114.77,724635,0
+XRX.US,D,19980515,000000,115.05,115.19,111.391,111.508,1005804,0
+XRX.US,D,19980518,000000,111.642,114.496,111.438,113.387,854933,0
+XRX.US,D,19980519,000000,113.639,115.707,113.576,113.576,492971,0
+XRX.US,D,19980520,000000,114.91,115.426,114.231,115.253,506882,0
+XRX.US,D,19980521,000000,116.095,116.284,114.435,114.91,715306,0
+XRX.US,D,19980522,000000,116.509,117.025,115.567,116.284,724454,0
+XRX.US,D,19980526,000000,117.812,117.812,114.364,114.364,578152,0
+XRX.US,D,19980527,000000,113.045,113.328,109.184,110.258,1268482,0
+XRX.US,D,19980528,000000,111.174,111.319,109.854,110.057,732964,0
+XRX.US,D,19980529,000000,110.112,110.899,109.324,109.431,785302,0
+XRX.US,D,19980601,000000,109.431,109.971,103.18,105.664,1645995,0
+XRX.US,D,19980602,000000,108.263,109.324,106.397,108.651,1466753,0
+XRX.US,D,19980603,000000,108.651,110.657,107.849,107.902,987138,0
+XRX.US,D,19980604,000000,108.519,109.971,106.998,109.722,682737,0
+XRX.US,D,19980605,000000,109.497,111.438,109.324,111.174,529206,0
+XRX.US,D,19980608,000000,111.861,111.985,110.525,111.861,885673,0
+XRX.US,D,19980609,000000,112.756,112.756,109.722,109.854,988237,0
+XRX.US,D,19980610,000000,109.431,109.497,105.998,106.451,1127491,0
+XRX.US,D,19980611,000000,104.548,105.469,100.005,102.41,2230185,0
+XRX.US,D,19980612,000000,103.394,104.017,99.0929,103.18,1479105,0
+XRX.US,D,19980615,000000,102.683,102.683,98.3987,98.7418,1951857,0
+XRX.US,D,19980616,000000,99.872,100.005,96.0974,97.119,2353158,0
+XRX.US,D,19980617,000000,100.005,104.907,99.6156,101.669,2243636,0
+XRX.US,D,19980618,000000,102.683,103.18,99.0147,100.553,1927066,0
+XRX.US,D,19980619,000000,100.817,103.68,99.6156,103.68,1761459,0
+XRX.US,D,19980622,000000,103.51,105.274,102.199,104.252,922361,0
+XRX.US,D,19980623,000000,105.334,106.655,103.064,104.252,943585,0
+XRX.US,D,19980624,000000,105.055,107.208,104.383,106.397,827934,0
+XRX.US,D,19980625,000000,107.466,108.263,107.208,107.981,785849,0
+XRX.US,D,19980626,000000,107.981,108.458,104.975,107.273,798203,0
+XRX.US,D,19980629,000000,107.466,109.184,107.466,108.519,651626,0
+XRX.US,D,19980630,000000,108.519,109.784,107.597,108.12,1022456,0
+XRX.US,D,19980701,000000,110.657,111.642,109.431,110.057,879540,0
+XRX.US,D,19980702,000000,109.58,109.58,108.12,108.783,528931,0
+XRX.US,D,19980706,000000,110.258,110.463,109.324,109.652,802227,0
+XRX.US,D,19980707,000000,110.391,112.64,110.112,112.515,739279,0
+XRX.US,D,19980708,000000,112.515,115.309,111.788,115.253,714572,0
+XRX.US,D,19980709,000000,114.123,115.372,113.192,115.05,778986,0
+XRX.US,D,19980710,000000,114.91,115.972,113.328,115.253,697464,0
+XRX.US,D,19980713,000000,114.91,115.309,114.292,114.974,744587,0
+XRX.US,D,19980714,000000,114.974,115.769,114.496,114.709,602862,0
+XRX.US,D,19980715,000000,115.426,117.554,114.91,117.157,809637,0
+XRX.US,D,19980716,000000,115.707,116.775,114.834,116.033,912388,0
+XRX.US,D,19980717,000000,116.719,120.435,116.221,119.343,893721,0
+XRX.US,D,19980720,000000,120.747,120.872,118.376,120.538,760413,0
+XRX.US,D,19980721,000000,121.186,123.947,117.812,117.812,1135998,0
+XRX.US,D,19980722,000000,120.498,120.613,118.249,118.898,1190255,0
+XRX.US,D,19980723,000000,120.216,120.498,117.313,117.666,1385050,0
+XRX.US,D,19980724,000000,115.19,116.369,113.825,116.033,1271961,0
+XRX.US,D,19980727,000000,115.707,119.031,115.567,118.101,941664,0
+XRX.US,D,19980728,000000,117.313,119.958,117.313,118.024,810644,0
+XRX.US,D,19980729,000000,118.101,118.101,112.25,112.756,1183764,0
+XRX.US,D,19980730,000000,113.825,115.19,113.576,114.56,1060791,0
+XRX.US,D,19980731,000000,114.91,116.221,110.899,112.32,677795,0
+XRX.US,D,19980803,000000,112.115,112.185,109.324,109.431,659036,0
+XRX.US,D,19980804,000000,110.057,110.463,103.746,104.383,1454678,0
+XRX.US,D,19980805,000000,105.334,106.873,103.51,106.202,1284407,0
+XRX.US,D,19980806,000000,106.202,107.669,104.252,107.545,1309196,0
+XRX.US,D,19980807,000000,108.783,110.657,107.981,109.324,1036543,0
+XRX.US,D,19980810,000000,106.928,109.324,106.928,108.519,936633,0
+XRX.US,D,19980811,000000,105.998,107.981,105.602,107.545,1265829,0
+XRX.US,D,19980812,000000,108.12,109.184,106.256,108.395,1170403,0
+XRX.US,D,19980813,000000,108.12,108.933,106.928,106.998,692886,0
+XRX.US,D,19980814,000000,106.998,107.849,105.334,105.865,461136,0
+XRX.US,D,19980817,000000,105.725,108.933,105.725,108.933,587395,0
+XRX.US,D,19980818,000000,109.497,113.973,109.431,113.973,978168,0
+XRX.US,D,19980819,000000,113.895,115.972,113.46,114.123,1056306,0
+XRX.US,D,19980820,000000,112.25,113.46,111.92,112.185,991258,0
+XRX.US,D,19980821,000000,111.719,111.719,106.928,109.011,997568,0
+XRX.US,D,19980824,000000,109.184,110.98,108.862,110.98,533779,0
+XRX.US,D,19980825,000000,111.985,113.825,109.784,110.899,924827,0
+XRX.US,D,19980826,000000,108.933,109.854,107.597,108.042,791884,0
+XRX.US,D,19980827,000000,105.865,105.865,99.3424,104.548,2363038,0
+XRX.US,D,19980828,000000,104.252,104.548,100.613,100.888,2010599,0
+XRX.US,D,19980831,000000,102.136,102.199,93.3658,93.4196,2077297,0
+XRX.US,D,19980901,000000,93.4827,98.3425,90.4324,97.119,1786896,0
+XRX.US,D,19980902,000000,97.0647,105.055,96.5567,101.409,1979489,0
+XRX.US,D,19980903,000000,99.0929,100.997,94.4349,96.5567,1538303,0
+XRX.US,D,19980904,000000,96.8937,98.1558,92.8127,94.161,1597863,0
+XRX.US,D,19980908,000000,98.9592,99.6156,97.3444,99.0929,1662915,0
+XRX.US,D,19980909,000000,99.3424,101.067,96.6828,96.6828,1097665,0
+XRX.US,D,19980910,000000,93.1078,93.8947,88.3627,91.4306,2114904,0
+XRX.US,D,19980911,000000,90.5095,94.4349,88.0431,90.1039,2525349,0
+XRX.US,D,19980914,000000,92.5613,95.2924,92.0158,93.2331,2148934,0
+XRX.US,D,19980915,000000,93.2331,93.6164,92.0158,93.3658,1085036,0
+XRX.US,D,19980916,000000,93.8947,96.0345,93.1858,95.6048,1430065,0
+XRX.US,D,19980917,000000,91.5094,93.3658,91.3046,91.3516,1469135,0
+XRX.US,D,19980918,000000,90.4324,90.5095,86.8267,88.8939,2700107,0
+XRX.US,D,19980921,000000,87.2558,87.2558,84.563,84.6415,1876651,0
+XRX.US,D,19980922,000000,85.1094,86.6927,82.9864,84.056,3031220,0
+XRX.US,D,19980923,000000,86.0148,88.5745,84.563,87.926,2973855,0
+XRX.US,D,19980924,000000,88.1771,90.3454,87.2955,88.8939,1761459,0
+XRX.US,D,19980925,000000,87.4355,88.957,86.6927,88.7075,2245189,0
+XRX.US,D,19980928,000000,89.6442,90.174,88.6367,89.9246,1725036,0
+XRX.US,D,19980929,000000,91.3516,93.1078,89.9246,93.1078,1458336,0
+XRX.US,D,19980930,000000,92.1564,92.2977,88.5745,90.174,1946003,0
+XRX.US,D,19981001,000000,89.9246,89.9246,87.0538,87.6302,2347571,0
+XRX.US,D,19981002,000000,87.926,91.773,87.4968,90.6884,1818823,0
+XRX.US,D,19981005,000000,89.7843,90.174,87.2955,89.1116,1708848,0
+XRX.US,D,19981006,000000,90.6884,93.2331,90.0329,91.0946,1224930,0
+XRX.US,D,19981007,000000,91.3516,94.0201,90.6884,93.1858,1953236,0
+XRX.US,D,19981008,000000,88.831,92.0158,88.3162,91.0946,2002823,0
+XRX.US,D,19981009,000000,92.5613,97.2661,91.773,97.0647,1462544,0
+XRX.US,D,19981012,000000,98.9592,101.223,98.2831,101.223,1189252,0
+XRX.US,D,19981013,000000,101.067,101.138,98.673,99.475,2002823,0
+XRX.US,D,19981014,000000,97.8907,99.0929,96.0345,96.2921,1434822,0
+XRX.US,D,19981015,000000,96.5567,99.7482,95.8931,99.2176,1190802,0
+XRX.US,D,19981016,000000,101.746,103.136,100.817,101.746,2161382,0
+XRX.US,D,19981019,000000,101.223,103.018,100.483,102.136,1315970,0
+XRX.US,D,19981020,000000,102.136,105.196,101.669,102.48,1416613,0
+XRX.US,D,19981021,000000,102.48,102.729,99.2889,99.5453,1587710,0
+XRX.US,D,19981022,000000,95.6048,102.941,92.9603,99.2889,4088994,0
+XRX.US,D,19981023,000000,98.3987,101.409,98.1558,100.052,1567306,0
+XRX.US,D,19981026,000000,100.678,104.017,99.8344,102.552,947337,0
+XRX.US,D,19981027,000000,104.252,105.548,103.394,103.823,1112943,0
+XRX.US,D,19981028,000000,104.252,104.252,100.678,100.997,1216057,0
+XRX.US,D,19981029,000000,101.138,101.87,100.553,101.067,960511,0
+XRX.US,D,19981030,000000,103.746,105.055,102.348,103.823,1593656,0
+XRX.US,D,19981102,000000,104.727,104.975,103.064,104.469,843582,0
+XRX.US,D,19981103,000000,104.188,104.789,102.276,103.339,948527,0
+XRX.US,D,19981104,000000,104.907,108.263,104.548,108.12,1648278,0
+XRX.US,D,19981105,000000,107.466,109.58,106.779,107.597,984757,0
+XRX.US,D,19981106,000000,107.317,109.057,106.591,109.057,656291,0
+XRX.US,D,19981109,000000,108.403,108.783,105.602,108.325,805979,0
+XRX.US,D,19981110,000000,108.519,110.657,107.466,107.669,861605,0
+XRX.US,D,19981111,000000,109.854,109.854,105.923,106.256,1017877,0
+XRX.US,D,19981112,000000,106.256,106.928,105.469,105.725,1165554,0
+XRX.US,D,19981113,000000,105.548,107.051,104.627,106.718,639914,0
+XRX.US,D,19981116,000000,107.466,108.458,105.865,107.981,934069,0
+XRX.US,D,19981117,000000,107.981,110.391,106.397,108.783,803508,0
+XRX.US,D,19981118,000000,108.862,110.846,108.783,109.129,779812,0
+XRX.US,D,19981119,000000,109.497,113.694,109.497,112.827,999944,0
+XRX.US,D,19981120,000000,113.328,115.19,112.445,113.092,871670,0
+XRX.US,D,19981123,000000,113.092,116.952,113.092,116.952,1011018,0
+XRX.US,D,19981124,000000,115.972,117.666,115.372,117.369,984575,0
+XRX.US,D,19981125,000000,117.369,119.414,117.313,119.031,761143,0
+XRX.US,D,19981127,000000,119.149,119.648,118.249,118.616,465983,0
+XRX.US,D,19981130,000000,118.249,118.429,114.177,114.364,964723,0
+XRX.US,D,19981201,000000,113.576,118.898,113.266,117.749,941573,0
+XRX.US,D,19981202,000000,115.972,117.666,115.05,116.221,874869,0
+XRX.US,D,19981203,000000,115.972,116.719,111.174,111.251,782098,0
+XRX.US,D,19981204,000000,112.115,116.9,112.115,116.59,774868,0
+XRX.US,D,19981207,000000,116.509,118.376,115.114,117.554,538449,0
+XRX.US,D,19981208,000000,117.437,120.693,116.952,117.554,699933,0
+XRX.US,D,19981209,000000,117.554,119.817,114.77,115.114,670294,0
+XRX.US,D,19981210,000000,114.91,117.501,114.496,116.509,775970,0
+XRX.US,D,19981211,000000,116.509,117.437,113.115,114.177,645493,0
+XRX.US,D,19981214,000000,113.328,113.825,109.995,110.657,997934,0
+XRX.US,D,19981215,000000,110.391,112.694,110.391,112.25,973414,0
+XRX.US,D,19981216,000000,112.756,112.756,109.995,110.657,1009466,0
+XRX.US,D,19981217,000000,111.319,114.231,109.431,113.825,1248171,0
+XRX.US,D,19981218,000000,113.973,115.769,113.639,114.56,904613,0
+XRX.US,D,19981221,000000,116.952,118.969,116.432,118.101,1016874,0
+XRX.US,D,19981222,000000,118.101,118.898,115.707,118.376,1166833,0
+XRX.US,D,19981223,000000,119.576,120.09,117.369,118.249,738909,0
+XRX.US,D,19981224,000000,117.554,117.97,116.509,117.554,180338,0
+XRX.US,D,19981228,000000,118.429,123.15,118.429,122.652,1102054,0
+XRX.US,D,19981229,000000,125.008,129.401,123.36,128.582,1597314,0
+XRX.US,D,19981230,000000,129.276,129.276,126.077,127.122,750074,0
+XRX.US,D,19981231,000000,127.193,128.464,124.483,125.538,722533,0
+XRX.US,D,19990104,000000,125.662,127.269,124.763,125.264,1549099,0
+XRX.US,D,19990105,000000,125.264,128.731,125.264,127.691,776426,0
+XRX.US,D,19990106,000000,127.691,130.331,126.155,130.111,1644527,0
+XRX.US,D,19990107,000000,129.401,130.455,127.691,129.525,1412040,0
+XRX.US,D,19990108,000000,130.181,131.265,126.077,128.941,1256588,0
+XRX.US,D,19990111,000000,127.545,131.133,127.482,130.789,1158143,0
+XRX.US,D,19990112,000000,130.331,130.331,124.828,125.149,1190715,0
+XRX.US,D,19990113,000000,119.718,124.352,115.495,121.55,2951346,0
+XRX.US,D,19990114,000000,121.55,123.018,115.972,118.101,1926059,0
+XRX.US,D,19990115,000000,119.958,123.806,119.817,123.806,1567673,0
+XRX.US,D,19990119,000000,123.806,125.149,123.222,124.763,1438663,0
+XRX.US,D,19990120,000000,125.81,130.736,123.806,124.079,1744625,0
+XRX.US,D,19990121,000000,123.018,125.149,118.686,119.225,1511681,0
+XRX.US,D,19990122,000000,118.898,119.414,115.309,116.719,843856,0
+XRX.US,D,19990125,000000,116.719,117.554,112.115,112.115,1117424,0
+XRX.US,D,19990126,000000,121.824,126.395,121.42,123.735,2950067,0
+XRX.US,D,19990127,000000,123.534,125.81,123.222,123.735,1403440,0
+XRX.US,D,19990128,000000,124.483,127.691,124.483,127.357,942488,0
+XRX.US,D,19990129,000000,129.276,134.074,128.731,131.921,2003646,0
+XRX.US,D,19990201,000000,130.455,130.86,128.526,130.62,989974,0
+XRX.US,D,19990202,000000,129.525,130.008,127.122,129.276,856852,0
+XRX.US,D,19990203,000000,128.731,130.736,128.066,130.392,1531259,0
+XRX.US,D,19990204,000000,130.62,130.736,124.483,126.272,1349915,0
+XRX.US,D,19990205,000000,126.335,127.418,122.48,124.219,1231335,0
+XRX.US,D,19990208,000000,124.882,126.03,123.018,125.338,735160,0
+XRX.US,D,19990209,000000,125.149,125.951,119.414,120.538,883560,0
+XRX.US,D,19990210,000000,122.884,126.077,121.036,126.077,1625588,0
+XRX.US,D,19990211,000000,127.122,130.455,126.607,130.111,2190206,0
+XRX.US,D,19990212,000000,128.871,129.276,125.538,125.81,1049170,0
+XRX.US,D,19990216,000000,126.475,128.01,121.824,122.082,1135907,0
+XRX.US,D,19990217,000000,121.294,124.352,119.414,119.414,1186778,0
+XRX.US,D,19990218,000000,120.216,123.082,119.817,122.33,1066282,0
+XRX.US,D,19990219,000000,121.42,124.219,120.498,123.422,847882,0
+XRX.US,D,19990222,000000,123.494,128.652,123.422,128.338,939101,0
+XRX.US,D,19990223,000000,130.86,131.921,128.066,130.62,1371510,0
+XRX.US,D,19990224,000000,128.731,129.681,121.55,123.422,994139,0
+XRX.US,D,19990225,000000,121.294,124.882,119.718,121.699,1183668,0
+XRX.US,D,19990226,000000,121.699,121.948,115.19,117.437,1296073,0
+XRX.US,D,19990301,000000,119.149,120.872,115.707,118.101,1207822,0
+XRX.US,D,19990302,000000,119.718,122.884,117.812,118.616,1079825,0
+XRX.US,D,19990303,000000,117.025,118.376,113.825,116.775,1249361,0
+XRX.US,D,19990304,000000,116.509,116.509,111.719,113.576,2139333,0
+XRX.US,D,19990305,000000,115.426,118.101,113.825,114.91,1657108,0
+XRX.US,D,19990308,000000,117.025,123.15,115.707,123.15,1354442,0
+XRX.US,D,19990309,000000,119.718,122.652,117.554,117.666,1213450,0
+XRX.US,D,19990310,000000,120.216,120.216,116.509,119.958,1532630,0
+XRX.US,D,19990311,000000,119.958,121.824,115.567,117.025,931872,0
+XRX.US,D,19990312,000000,116.658,116.658,109.431,110.112,1826191,0
+XRX.US,D,19990315,000000,112.756,115.839,110.391,114.91,1114313,0
+XRX.US,D,19990316,000000,117.313,117.437,113.46,114.622,858907,0
+XRX.US,D,19990317,000000,114.77,117.437,114.496,117.025,627379,0
+XRX.US,D,19990318,000000,113.328,115.426,112.25,113.46,774596,0
+XRX.US,D,19990319,000000,116.369,116.775,112.25,113.328,1050954,0
+XRX.US,D,19990322,000000,115.707,115.707,112.756,114.231,586434,0
+XRX.US,D,19990323,000000,113.973,114.123,110.391,112.756,1614380,0
+XRX.US,D,19990324,000000,113.825,114.123,110.775,112.25,1266471,0
+XRX.US,D,19990325,000000,115.707,117.025,113.825,116.658,1187468,0
+XRX.US,D,19990326,000000,116.775,117.025,111.861,111.861,1624946,0
+XRX.US,D,19990329,000000,113.045,116.244,110.657,111.174,1274934,0
+XRX.US,D,19990330,000000,111.438,112.64,108.519,109.854,1293738,0
+XRX.US,D,19990331,000000,110.657,113.576,108.651,113.576,1110014,0
+XRX.US,D,19990401,000000,112.904,113.192,110.391,111.719,995416,0
+XRX.US,D,19990405,000000,114.91,118.101,112.756,117.666,1006900,0
+XRX.US,D,19990406,000000,117.837,121.824,116.369,121.55,1152606,0
+XRX.US,D,19990407,000000,122.652,127.269,121.824,126.757,1336555,0
+XRX.US,D,19990408,000000,127.691,129.276,124.625,128.199,1179185,0
+XRX.US,D,19990409,000000,127.545,127.691,123.675,126.872,883612,0
+XRX.US,D,19990412,000000,124.219,126.077,121.42,125.538,816682,0
+XRX.US,D,19990413,000000,125.149,125.149,119.958,120.872,680719,0
+XRX.US,D,19990414,000000,121.55,124.763,119.031,119.718,596772,0
+XRX.US,D,19990415,000000,120.216,121.036,115.19,115.839,1106449,0
+XRX.US,D,19990416,000000,117.837,117.97,114.622,117.313,1167841,0
+XRX.US,D,19990419,000000,118.101,123.018,115.972,120.216,1678017,0
+XRX.US,D,19990420,000000,123.422,124.483,119.434,124.219,1071222,0
+XRX.US,D,19990421,000000,124.483,128.464,122.884,127.934,1358425,0
+XRX.US,D,19990422,000000,123.675,127.418,117.157,124.625,1767542,0
+XRX.US,D,19990423,000000,122.884,124.219,121.42,122.884,790651,0
+XRX.US,D,19990426,000000,122.652,122.767,117.157,117.97,799982,0
+XRX.US,D,19990427,000000,119.149,121.55,118.376,120.216,1079089,0
+XRX.US,D,19990428,000000,121.294,127.691,118.757,126.217,1303668,0
+XRX.US,D,19990429,000000,127.418,129.018,120.498,121.55,992811,0
+XRX.US,D,19990430,000000,121.55,128.199,121.55,125.008,896511,0
+XRX.US,D,19990503,000000,126.335,136.057,126.077,135.534,1268896,0
+XRX.US,D,19990504,000000,135.668,135.784,128.338,128.731,1013488,0
+XRX.US,D,19990505,000000,129.806,130.62,125.008,128.066,745818,0
+XRX.US,D,19990506,000000,127.691,127.817,123.15,125.538,802320,0
+XRX.US,D,19990507,000000,125.538,125.662,121.186,125.538,930597,0
+XRX.US,D,19990510,000000,125.538,128.731,125.264,125.662,965134,0
+XRX.US,D,19990511,000000,128.464,132.194,127.122,129.681,946834,0
+XRX.US,D,19990512,000000,129.806,132.857,127.122,132.078,1055119,0
+XRX.US,D,19990513,000000,132.078,132.194,128.464,130.736,796096,0
+XRX.US,D,19990514,000000,128.066,129.276,123.675,124.763,867642,0
+XRX.US,D,19990517,000000,125.008,125.264,122.33,123.806,781045,0
+XRX.US,D,19990518,000000,125.538,131.265,124.763,129.15,1125064,0
+XRX.US,D,19990519,000000,131.921,133.254,127.269,128.199,1232161,0
+XRX.US,D,19990520,000000,127.691,130.331,126.872,128.199,862565,0
+XRX.US,D,19990521,000000,127.545,128.199,125.538,128.066,992535,0
+XRX.US,D,19990524,000000,127.122,128.338,121.699,122.215,759041,0
+XRX.US,D,19990525,000000,122.215,122.215,114.364,114.496,1940239,0
+XRX.US,D,19990526,000000,117.025,121.294,117.025,119.273,1248312,0
+XRX.US,D,19990527,000000,118.101,119.149,115.972,116.095,904931,0
+XRX.US,D,19990528,000000,115.972,120.498,115.567,119.576,555554,0
+XRX.US,D,19990601,000000,119.718,121.824,117.313,121.55,589593,0
+XRX.US,D,19990602,000000,121.294,123.675,119.958,122.48,835528,0
+XRX.US,D,19990603,000000,123.422,125.264,122.767,124.625,1169898,0
+XRX.US,D,19990604,000000,125.538,127.691,125.149,126.757,824873,0
+XRX.US,D,19990607,000000,127.691,132.194,127.122,128.199,930597,0
+XRX.US,D,19990608,000000,127.122,128.199,126.607,127.545,537577,0
+XRX.US,D,19990609,000000,127.691,129.15,126.607,126.872,923873,0
+XRX.US,D,19990610,000000,124.483,125.008,123.15,124.483,1120443,0
+XRX.US,D,19990611,000000,124.625,126.335,123.018,123.675,546907,0
+XRX.US,D,19990614,000000,125.008,125.413,123.291,123.806,702269,0
+XRX.US,D,19990615,000000,124.483,125.538,122.48,122.767,1132843,0
+XRX.US,D,19990616,000000,124.483,124.763,123.018,124.079,823451,0
+XRX.US,D,19990617,000000,123.291,124.625,122.33,123.422,712469,0
+XRX.US,D,19990618,000000,123.806,123.806,121.55,123.36,1025702,0
+XRX.US,D,19990621,000000,122.33,122.884,120.216,121.294,629802,0
+XRX.US,D,19990622,000000,121.294,123.422,120.498,121.824,977161,0
+XRX.US,D,19990623,000000,121.036,123.422,118.898,120.498,733881,0
+XRX.US,D,19990624,000000,123.422,123.422,118.616,119.149,948254,0
+XRX.US,D,19990625,000000,119.958,122.082,119.149,120.498,671116,0
+XRX.US,D,19990628,000000,120.498,122.082,120.364,120.872,849851,0
+XRX.US,D,19990629,000000,121.036,123.422,119.718,120.09,1026204,0
+XRX.US,D,19990630,000000,123.15,126.757,121.036,125.662,1540317,0
+XRX.US,D,19990701,000000,125.264,127.545,122.884,127.122,1154665,0
+XRX.US,D,19990702,000000,127.122,127.122,125.81,126.217,485606,0
+XRX.US,D,19990706,000000,126.335,128.338,124.763,125.264,1097618,0
+XRX.US,D,19990707,000000,124.625,126.077,122.33,122.48,916045,0
+XRX.US,D,19990708,000000,122.48,124.219,121.294,121.55,920716,0
+XRX.US,D,19990709,000000,122.884,125.81,122.48,124.625,580258,0
+XRX.US,D,19990712,000000,124.763,125.413,122.33,122.652,536391,0
+XRX.US,D,19990713,000000,122.33,124.625,122.33,122.884,539587,0
+XRX.US,D,19990714,000000,123.675,127.292,122.082,125.538,713156,0
+XRX.US,D,19990715,000000,126.077,128.338,125.951,126.872,893035,0
+XRX.US,D,19990716,000000,126.927,126.927,124.882,125.662,1204621,0
+XRX.US,D,19990719,000000,125.413,125.538,120.872,122.33,1028631,0
+XRX.US,D,19990720,000000,123.15,123.15,119.718,121.036,952781,0
+XRX.US,D,19990721,000000,121.036,121.294,117.437,117.837,831826,0
+XRX.US,D,19990722,000000,110.112,110.657,105.202,108.12,6645906,0
+XRX.US,D,19990723,000000,107.208,108.403,104.789,104.789,2754726,0
+XRX.US,D,19990726,000000,104.789,107.723,104.688,105.998,1565105,0
+XRX.US,D,19990727,000000,106.928,107.051,102.683,103.064,2256490,0
+XRX.US,D,19990728,000000,103.064,105.055,102.683,104.548,1931549,0
+XRX.US,D,19990729,000000,103.454,106.131,102.683,105.469,1687161,0
+XRX.US,D,19990730,000000,105.469,106.131,103.339,104.017,1094875,0
+XRX.US,D,19990802,000000,103.746,105.725,103.18,104.548,909503,0
+XRX.US,D,19990803,000000,105.334,105.998,102.79,103.18,1149542,0
+XRX.US,D,19990804,000000,104.252,104.789,102.136,102.136,1467438,0
+XRX.US,D,19990805,000000,102.276,102.941,100.934,101.223,1153245,0
+XRX.US,D,19990806,000000,100.005,102.136,100.005,101.067,723497,0
+XRX.US,D,19990809,000000,102.136,102.136,100.271,101.342,413194,0
+XRX.US,D,19990810,000000,102.136,102.136,99.3424,99.872,979679,0
+XRX.US,D,19990811,000000,99.872,100.934,98.0003,99.2176,945097,0
+XRX.US,D,19990812,000000,99.475,99.7482,93.2331,94.6929,3252872,0
+XRX.US,D,19990813,000000,96.6828,96.6828,95.2154,95.4799,3904815,0
+XRX.US,D,19990816,000000,95.7698,101.067,95.6048,100.553,1940012,0
+XRX.US,D,19990817,000000,104.252,105.725,103.18,104.14,2200864,0
+XRX.US,D,19990818,000000,106.131,106.256,103.885,105.202,818010,0
+XRX.US,D,19990819,000000,104.017,106.397,103.885,105.602,732873,0
+XRX.US,D,19990820,000000,106.397,106.397,104.383,106.256,699522,0
+XRX.US,D,19990823,000000,106.514,107.466,104.383,105.334,755703,0
+XRX.US,D,19990824,000000,105.602,106.256,103.18,103.62,706933,0
+XRX.US,D,19990825,000000,105.725,108.263,104.789,108.263,1025702,0
+XRX.US,D,19990826,000000,108.519,109.324,105.469,105.865,1040800,0
+XRX.US,D,19990827,000000,106.131,107.208,105.469,106.928,685981,0
+XRX.US,D,19990830,000000,105.602,106.655,102.552,103.18,682367,0
+XRX.US,D,19990831,000000,103.454,104.017,100.005,102.021,1109649,0
+XRX.US,D,19990901,000000,102.136,104.548,101.342,103.18,718008,0
+XRX.US,D,19990902,000000,103.62,103.62,98.0003,99.6156,1368759,0
+XRX.US,D,19990903,000000,101.596,106.514,101.342,105.055,857079,0
+XRX.US,D,19990907,000000,105.334,105.334,102.552,102.552,694350,0
+XRX.US,D,19990908,000000,101.342,101.87,98.3987,100.426,1406869,0
+XRX.US,D,19990909,000000,99.475,102.683,99.475,100.271,1012477,0
+XRX.US,D,19990910,000000,102.41,102.552,100.817,102.276,1105578,0
+XRX.US,D,19990913,000000,102.683,102.79,101.223,102.79,979179,0
+XRX.US,D,19990914,000000,101.067,102.41,99.475,100.005,1524213,0
+XRX.US,D,19990915,000000,102.021,102.683,99.3424,100.132,1627919,0
+XRX.US,D,19990916,000000,96.8135,96.8135,89.1116,90.9783,4608181,0
+XRX.US,D,19990917,000000,91.252,92.8127,89.3779,92.2977,2613274,0
+XRX.US,D,19990920,000000,93.1078,94.161,89.3779,90.9783,1686159,0
+XRX.US,D,19990921,000000,88.5745,90.8299,88.4344,89.3779,1709536,0
+XRX.US,D,19990922,000000,89.9246,91.5094,87.4968,90.5727,1473567,0
+XRX.US,D,19990923,000000,93.1078,93.1078,90.0329,90.9783,1500971,0
+XRX.US,D,19990924,000000,92.0158,93.3658,89.7843,91.3516,1203525,0
+XRX.US,D,19990927,000000,91.89,92.5613,88.5745,89.3779,1203889,0
+XRX.US,D,19990928,000000,89.2295,89.9246,88.3162,88.831,1457054,0
+XRX.US,D,19990929,000000,88.3162,90.0329,86.1942,86.1942,1117015,0
+XRX.US,D,19990930,000000,87.2558,89.2295,85.9052,89.2295,1562869,0
+XRX.US,D,19991001,000000,89.3779,91.0946,87.6302,91.0946,1295017,0
+XRX.US,D,19991004,000000,92.0158,92.1564,89.3779,89.7843,1207092,0
+XRX.US,D,19991005,000000,89.3779,89.5031,85.6552,87.4968,1826008,0
+XRX.US,D,19991006,000000,87.7859,90.5727,86.5771,89.7843,1578056,0
+XRX.US,D,19991007,000000,90.4324,91.5094,89.2295,90.9783,746094,0
+XRX.US,D,19991008,000000,63.8248,71.2708,63.8248,69.1639,21155063,0
+XRX.US,D,19991011,000000,69.1639,69.6931,66.2313,67.9592,6797881,0
+XRX.US,D,19991012,000000,67.0219,67.9592,64.5053,65.964,5767055,0
+XRX.US,D,19991013,000000,64.8986,65.0298,60.2454,63.4379,4787191,0
+XRX.US,D,19991014,000000,62.3618,63.1741,59.9802,61.9692,4299249,0
+XRX.US,D,19991015,000000,60.1161,60.3767,58.1286,58.3867,4747347,0
+XRX.US,D,19991018,000000,55.3215,55.9797,48.4168,50.668,14290939,0
+XRX.US,D,19991019,000000,51.0604,54.5157,50.5391,52.2621,8672198,0
+XRX.US,D,19991020,000000,53.9943,55.7212,52.9239,55.7212,4642677,0
+XRX.US,D,19991021,000000,54.2598,55.196,52.7928,54.8005,3703438,0
+XRX.US,D,19991022,000000,55.4584,55.587,52.9239,53.9943,3056428,0
+XRX.US,D,19991025,000000,53.8624,54.6709,52.7928,53.9943,2356631,0
+XRX.US,D,19991026,000000,54.2598,54.3853,53.2095,53.3344,2113803,0
+XRX.US,D,19991027,000000,53.5981,54.8005,52.9239,54.8005,1940149,0
+XRX.US,D,19991028,000000,55.8508,56.2629,53.7301,56.2629,2562085,0
+XRX.US,D,19991029,000000,57.4426,60.6412,57.0462,60.3767,3467514,0
+XRX.US,D,19991101,000000,59.8492,61.0501,57.9935,58.5172,2346797,0
+XRX.US,D,19991102,000000,57.4426,58.3867,55.587,56.1378,2500643,0
+XRX.US,D,19991103,000000,57.4426,57.4426,53.9943,56.2629,2746541,0
+XRX.US,D,19991104,000000,57.7353,57.7353,55.9797,56.9261,1947832,0
+XRX.US,D,19991105,000000,56.5343,57.4426,54.5157,55.058,1926788,0
+XRX.US,D,19991108,000000,55.4584,56.2629,54.3853,54.6709,1597547,0
+XRX.US,D,19991109,000000,55.058,55.587,54.2598,54.2598,1714340,0
+XRX.US,D,19991110,000000,54.2598,55.587,53.9943,54.8005,2557874,0
+XRX.US,D,19991111,000000,54.3853,55.196,53.0737,53.7301,2051771,0
+XRX.US,D,19991112,000000,54.8005,54.8005,52.7928,52.7928,1963205,0
+XRX.US,D,19991115,000000,54.8005,55.058,53.0737,54.3853,1993534,0
+XRX.US,D,19991117,000000,54.3853,54.6709,52.7928,52.9239,3393357,0
+XRX.US,D,19991118,000000,54.2598,59.5877,53.7301,59.0424,8308459,0
+XRX.US,D,19991119,000000,60.3767,64.8986,59.321,61.0501,9154876,0
+XRX.US,D,19991122,000000,63.8248,63.8248,60.3767,61.8414,3501049,0
+XRX.US,D,19991123,000000,61.7101,61.7101,59.8492,59.8492,2519491,0
+XRX.US,D,19991124,000000,59.8492,61.1797,58.9064,59.9802,2081872,0
+XRX.US,D,19991126,000000,60.2454,61.1797,59.5877,59.9802,1111024,0
+XRX.US,D,19991129,000000,59.5877,60.3767,58.2543,58.5172,2341903,0
+XRX.US,D,19991130,000000,57.9935,58.2543,56.394,58.2543,2898923,0
+XRX.US,D,19991201,000000,56.6561,57.31,55.8508,56.394,1918325,0
+XRX.US,D,19991202,000000,56.9261,57.31,55.8508,55.8508,2132744,0
+XRX.US,D,19991203,000000,57.1851,57.4426,54.6709,55.196,2664558,0
+XRX.US,D,19991206,000000,55.196,57.1851,54.6709,55.4584,2829662,0
+XRX.US,D,19991207,000000,55.7212,55.8508,53.8624,54.2598,2721285,0
+XRX.US,D,19991208,000000,55.3215,55.3215,51.3477,52.0015,5089307,0
+XRX.US,D,19991209,000000,52.9394,52.9394,49.5986,49.8835,5754385,0
+XRX.US,D,19991210,000000,50.0139,53.5981,40.4387,42.2951,4393809,0
+XRX.US,D,19991213,000000,43.6333,47.7394,43.0855,45.7144,19600841,0
+XRX.US,D,19991214,000000,45.3509,50.5391,45.2259,49.0745,8464506,0
+XRX.US,D,19991215,000000,47.8721,49.2112,46.4019,47.0821,5516811,0
+XRX.US,D,19991216,000000,48.1388,48.4168,45.8839,46.2777,4211782,0
+XRX.US,D,19991217,000000,46.537,47.3431,44.1601,44.1601,4978002,0
+XRX.US,D,19991220,000000,45.489,45.7471,44.0202,44.9145,3159039,0
+XRX.US,D,19991221,000000,44.2827,45.1002,43.8953,44.4192,3972657,0
+XRX.US,D,19991222,000000,44.8124,46.2777,44.6828,46.1476,3354887,0
+XRX.US,D,19991223,000000,46.8225,48.4168,44.9387,46.537,3661576,0
+XRX.US,D,19991227,000000,47.3431,47.6115,46.537,47.2173,3386268,0
+XRX.US,D,19991228,000000,46.9526,47.6115,46.2777,47.3431,2857104,0
+XRX.US,D,19991229,000000,47.2173,47.7394,46.537,47.3431,3224462,0
+XRX.US,D,19991230,000000,47.4779,49.3311,47.3431,48.6842,3196052,0
+XRX.US,D,19991231,000000,48.5476,49.2112,48.1388,48.2872,1682591,0
+XRX.US,D,20000103,000000,49.7275,52.9394,49.3311,51.4779,4013191,0
+XRX.US,D,20000104,000000,51.4779,51.4779,48.8086,49.0745,2847270,0
+XRX.US,D,20000105,000000,48.9426,51.6075,48.0008,51.6075,2863466,0
+XRX.US,D,20000106,000000,50.1458,50.9316,49.7275,50.5391,1989234,0
+XRX.US,D,20000107,000000,50.5391,52.6569,49.0745,51.7433,2853262,0
+XRX.US,D,20000110,000000,52.6569,52.6569,50.2747,50.5391,2306219,0
+XRX.US,D,20000111,000000,50.7982,51.1953,49.3311,50.0139,2704219,0
+XRX.US,D,20000112,000000,49.4701,50.5391,49.3311,49.8835,1393968,0
+XRX.US,D,20000113,000000,50.0139,51.4779,49.2112,51.1953,2012014,0
+XRX.US,D,20000114,000000,51.4779,51.7433,49.5986,50.1458,1887404,0
+XRX.US,D,20000118,000000,50.5391,50.668,49.5986,50.2747,1611132,0
+XRX.US,D,20000119,000000,49.8835,50.668,47.2173,50.668,4910799,0
+XRX.US,D,20000120,000000,50.0139,50.0139,48.1388,48.4168,1962518,0
+XRX.US,D,20000121,000000,48.8086,48.8086,46.8225,47.0821,2096556,0
+XRX.US,D,20000124,000000,47.4779,48.4168,45.489,46.2777,2434310,0
+XRX.US,D,20000125,000000,46.8225,47.6115,44.6828,46.6921,3127248,0
+XRX.US,D,20000126,000000,47.4779,48.0008,46.537,46.8225,2229452,0
+XRX.US,D,20000127,000000,47.4779,47.4779,44.6828,45.6225,2283070,0
+XRX.US,D,20000128,000000,45.489,45.6225,43.6333,43.6333,1840097,0
+XRX.US,D,20000131,000000,44.9387,45.1002,43.8953,44.4192,1468123,0
+XRX.US,D,20000201,000000,44.5471,45.2259,44.1601,44.2827,1473114,0
+XRX.US,D,20000202,000000,45.1002,45.8839,44.4192,44.5471,1601529,0
+XRX.US,D,20000203,000000,45.3509,46.2777,44.8124,46.2777,1827334,0
+XRX.US,D,20000204,000000,46.8225,47.2173,45.8839,46.8225,1672804,0
+XRX.US,D,20000207,000000,46.6921,46.8225,45.8839,46.1476,1065412,0
+XRX.US,D,20000208,000000,46.1476,47.4779,45.1002,46.2777,1947005,0
+XRX.US,D,20000209,000000,46.8225,47.6115,45.489,46.014,2181785,0
+XRX.US,D,20000210,000000,45.7471,45.7471,43.6333,44.1601,3414632,0
+XRX.US,D,20000211,000000,44.4192,44.4192,42.8234,43.0855,2255848,0
+XRX.US,D,20000214,000000,44.6828,47.0821,44.4192,46.8225,3575300,0
+XRX.US,D,20000215,000000,47.2173,47.7394,45.3509,47.3431,2811179,0
+XRX.US,D,20000216,000000,46.2777,46.537,45.3509,45.6225,1362677,0
+XRX.US,D,20000217,000000,46.1476,46.2777,44.2827,44.4192,1994312,0
+XRX.US,D,20000218,000000,44.4192,44.9387,44.0202,44.6828,1571788,0
+XRX.US,D,20000222,000000,44.5471,44.9387,43.8953,44.5471,1557288,0
+XRX.US,D,20000223,000000,44.6828,45.1002,43.7643,43.8953,1697366,0
+XRX.US,D,20000224,000000,44.0202,44.0202,42.6916,43.3486,2046231,0
+XRX.US,D,20000225,000000,43.0855,44.2827,42.5572,42.8234,2916171,0
+XRX.US,D,20000228,000000,42.9568,44.1601,42.6916,44.1601,1783416,0
+XRX.US,D,20000229,000000,42.9568,51.0604,42.9568,46.2777,3845022,0
+XRX.US,D,20000301,000000,47.2173,47.2173,44.2827,45.8839,2264449,0
+XRX.US,D,20000302,000000,45.7471,46.014,44.1601,45.1002,1878296,0
+XRX.US,D,20000303,000000,45.7471,46.6921,44.4192,44.5471,1834103,0
+XRX.US,D,20000306,000000,44.6828,45.8839,44.6828,45.7471,1857343,0
+XRX.US,D,20000307,000000,45.8839,46.537,43.6333,44.0202,2366651,0
+XRX.US,D,20000308,000000,44.2827,45.3509,43.2111,45.2259,2857845,0
+XRX.US,D,20000309,000000,45.2259,51.0604,44.1601,47.8721,9537694,0
+XRX.US,D,20000310,000000,48.8086,51.8689,48.4168,51.7433,7193322,0
+XRX.US,D,20000313,000000,50.0139,53.2095,49.2112,52.1349,3958617,0
+XRX.US,D,20000314,000000,51.6075,52.397,49.0745,49.4701,4489972,0
+XRX.US,D,20000315,000000,50.7982,55.3215,50.1458,54.2598,5991857,0
+XRX.US,D,20000316,000000,56.1378,56.5343,53.7301,54.5398,5080708,0
+XRX.US,D,20000317,000000,53.7301,55.196,53.5981,54.9347,2664922,0
+XRX.US,D,20000320,000000,55.3215,57.0462,54.8005,55.3215,2611353,0
+XRX.US,D,20000321,000000,56.1378,63.2982,55.8508,63.2982,4169143,0
+XRX.US,D,20000322,000000,60.1161,61.4482,57.4426,57.4426,4316541,0
+XRX.US,D,20000323,000000,58.2543,58.9064,56.9261,57.1851,1835891,0
+XRX.US,D,20000324,000000,57.5754,58.9064,56.2629,57.0462,1856890,0
+XRX.US,D,20000327,000000,57.1851,58.7777,56.9261,57.3608,1125345,0
+XRX.US,D,20000328,000000,57.31,58.2543,56.9261,56.9261,1544706,0
+XRX.US,D,20000329,000000,56.9261,57.4426,54.9347,56.9261,2064122,0
+XRX.US,D,20000330,000000,55.8508,56.5343,54.5398,56.5343,1727013,0
+XRX.US,D,20000331,000000,56.394,57.8586,55.3215,55.3215,1933924,0
+XRX.US,D,20000403,000000,54.8005,54.9347,53.2095,53.3344,2426030,0
+XRX.US,D,20000404,000000,54.1246,56.394,51.7433,53.9943,2967495,0
+XRX.US,D,20000405,000000,53.9943,55.7212,53.3344,54.2598,1549553,0
+XRX.US,D,20000406,000000,54.3853,59.0424,54.3853,58.2543,2450962,0
+XRX.US,D,20000407,000000,59.0424,59.7196,58.5172,59.0424,2633494,0
+XRX.US,D,20000410,000000,59.5877,60.5055,57.1851,57.7353,2361250,0
+XRX.US,D,20000411,000000,57.4426,57.8586,56.394,56.5343,1163906,0
+XRX.US,D,20000412,000000,56.6561,57.7353,56.2629,56.6561,1339621,0
+XRX.US,D,20000413,000000,56.2629,56.394,54.2598,54.2598,1454310,0
+XRX.US,D,20000414,000000,54.1246,54.2598,51.3477,51.3477,2676084,0
+XRX.US,D,20000417,000000,51.6075,52.9394,50.9316,52.9394,2076887,0
+XRX.US,D,20000418,000000,52.7928,53.5981,51.0604,51.0604,1404584,0
+XRX.US,D,20000419,000000,53.464,54.8005,52.7928,54.8005,1332806,0
+XRX.US,D,20000420,000000,53.464,53.8624,52.6569,53.3344,998621,0
+XRX.US,D,20000424,000000,53.0737,53.464,50.2747,51.3477,1278595,0
+XRX.US,D,20000425,000000,54.5398,59.174,54.1246,56.785,3779562,0
+XRX.US,D,20000426,000000,56.2629,59.9802,56.1378,59.5877,2391763,0
+XRX.US,D,20000427,000000,58.5172,59.174,57.1851,57.5754,1684416,0
+XRX.US,D,20000428,000000,59.321,59.321,55.8508,56.394,1401150,0
+XRX.US,D,20000501,000000,57.31,58.3867,56.6561,57.5754,1291173,0
+XRX.US,D,20000502,000000,57.5754,57.9935,56.394,56.394,813614,0
+XRX.US,D,20000503,000000,57.1851,58.1286,55.8508,56.9261,1064817,0
+XRX.US,D,20000504,000000,57.4426,58.6499,56.9261,56.9261,1064905,0
+XRX.US,D,20000505,000000,57.0462,59.459,57.0462,59.0424,1650841,0
+XRX.US,D,20000508,000000,58.6499,60.6412,58.5172,59.8492,2135855,0
+XRX.US,D,20000509,000000,60.1161,60.5055,58.3867,59.5877,1539174,0
+XRX.US,D,20000510,000000,59.321,59.459,57.5754,58.5172,1538121,0
+XRX.US,D,20000511,000000,59.0424,62.3836,53.7301,54.2598,5197818,0
+XRX.US,D,20000512,000000,55.587,58.6499,54.8005,57.4426,3190060,0
+XRX.US,D,20000515,000000,57.31,58.2543,54.8005,56.6561,1836621,0
+XRX.US,D,20000516,000000,57.31,58.6499,57.0462,57.9935,1221961,0
+XRX.US,D,20000517,000000,57.8586,58.1286,56.1378,57.7353,1036501,0
+XRX.US,D,20000518,000000,57.9935,58.5172,56.394,57.0462,1047843,0
+XRX.US,D,20000519,000000,56.1378,56.2629,54.8005,55.3215,1076119,0
+XRX.US,D,20000522,000000,53.7301,54.8005,53.2095,54.5398,1114225,0
+XRX.US,D,20000523,000000,55.058,55.058,53.5981,54.5398,780542,0
+XRX.US,D,20000524,000000,53.7301,54.9347,53.3344,54.8005,1548502,0
+XRX.US,D,20000525,000000,53.9943,55.587,53.8624,55.3215,940340,0
+XRX.US,D,20000526,000000,54.3853,54.5398,53.8624,54.1246,682962,0
+XRX.US,D,20000530,000000,57.0462,57.1851,55.8508,56.9261,1638535,0
+XRX.US,D,20000531,000000,57.31,57.8586,56.6561,57.7353,1358236,0
+XRX.US,D,20000601,000000,57.7353,58.7777,57.31,58.5172,941433,0
+XRX.US,D,20000602,000000,59.0424,60.2454,58.5172,58.6499,1214731,0
+XRX.US,D,20000605,000000,58.5172,60.2454,58.2543,58.2543,1094416,0
+XRX.US,D,20000606,000000,57.7353,57.9935,54.8005,55.4584,2490211,0
+XRX.US,D,20000607,000000,56.6561,56.9261,56.1378,56.394,979448,0
+XRX.US,D,20000608,000000,57.0462,57.0462,55.3215,56.1378,764304,0
+XRX.US,D,20000609,000000,56.394,56.6561,53.9943,55.058,917968,0
+XRX.US,D,20000612,000000,55.3215,55.587,54.6709,55.058,574771,0
+XRX.US,D,20000613,000000,54.9347,56.2629,54.8005,56.1378,767733,0
+XRX.US,D,20000614,000000,56.1378,56.394,54.3853,54.5398,674177,0
+XRX.US,D,20000615,000000,54.3853,54.8005,53.2095,53.8624,1268069,0
+XRX.US,D,20000616,000000,47.8721,47.8721,43.0855,43.8953,10550176,0
+XRX.US,D,20000619,000000,44.0202,44.1601,42.6916,44.1601,5357477,0
+XRX.US,D,20000620,000000,44.9387,45.2259,43.6333,44.5471,2235402,0
+XRX.US,D,20000621,000000,44.1601,44.4192,42.9568,43.0855,1993993,0
+XRX.US,D,20000622,000000,43.7643,43.7643,42.8234,43.0855,1616390,0
+XRX.US,D,20000623,000000,42.9568,43.0855,42.1709,42.5572,2774121,0
+XRX.US,D,20000626,000000,42.8234,43.063,42.0337,42.1709,1596400,0
+XRX.US,D,20000627,000000,42.8234,42.9568,40.4387,40.7016,4201854,0
+XRX.US,D,20000628,000000,40.9645,42.8234,40.9645,42.5572,2640081,0
+XRX.US,D,20000629,000000,42.5572,42.5572,37.7738,39.4991,1674951,0
+XRX.US,D,20000630,000000,40.4387,44.3981,39.3673,44.1601,4335894,0
+XRX.US,D,20000703,000000,43.6333,43.7153,42.1709,43.3486,1094142,0
+XRX.US,D,20000705,000000,43.3486,43.7643,42.2951,43.0855,1729800,0
+XRX.US,D,20000706,000000,42.8234,42.9568,41.492,41.9002,1149404,0
+XRX.US,D,20000707,000000,42.2951,43.3486,42.0337,43.0855,2244189,0
+XRX.US,D,20000710,000000,43.2111,43.7643,42.5572,43.3486,1245747,0
+XRX.US,D,20000711,000000,43.3486,43.4992,42.0337,42.8234,1181929,0
+XRX.US,D,20000712,000000,42.0337,42.8234,41.9002,42.5572,1572479,0
+XRX.US,D,20000713,000000,42.4325,42.5572,42.1709,42.5572,1008504,0
+XRX.US,D,20000714,000000,42.4325,43.3486,42.0337,43.3486,1785063,0
+XRX.US,D,20000717,000000,42.5572,42.8234,42.0337,42.229,1241175,0
+XRX.US,D,20000718,000000,42.4325,42.4325,40.5689,40.7016,2026564,0
+XRX.US,D,20000719,000000,40.8295,40.9645,39.7613,40.1568,1771975,0
+XRX.US,D,20000720,000000,40.1568,41.3578,39.8955,41.2283,1594112,0
+XRX.US,D,20000721,000000,41.2283,41.3578,40.1568,40.4387,1052513,0
+XRX.US,D,20000724,000000,40.3076,40.4387,39.4991,40.0297,1303850,0
+XRX.US,D,20000725,000000,39.4991,39.6371,38.2944,38.7117,2208590,0
+XRX.US,D,20000726,000000,36.1749,36.1749,31.5228,32.4599,15070204,0
+XRX.US,D,20000727,000000,32.9858,33.1138,31.3876,32.3045,6614892,0
+XRX.US,D,20000728,000000,31.9145,31.9145,30.999,31.7802,3915609,0
+XRX.US,D,20000731,000000,32.0501,32.8545,31.5228,32.0501,3508783,0
+XRX.US,D,20000801,000000,31.7802,32.8545,31.7802,32.7243,3224141,0
+XRX.US,D,20000802,000000,32.7243,32.7877,31.6554,31.6554,2695116,0
+XRX.US,D,20000803,000000,32.4599,32.4599,31.3876,31.3876,2122818,0
+XRX.US,D,20000804,000000,32.1756,33.2518,32.0501,33.2518,2119475,0
+XRX.US,D,20000807,000000,33.5054,34.7167,33.3829,34.1868,2363812,0
+XRX.US,D,20000808,000000,34.0572,37.3821,33.5054,36.1749,3484673,0
+XRX.US,D,20000809,000000,36.1749,36.1749,34.0572,34.1868,2497304,0
+XRX.US,D,20000810,000000,34.7167,36.4394,34.0572,36.1749,2143997,0
+XRX.US,D,20000811,000000,36.1749,36.7056,35.2322,35.5226,1444018,0
+XRX.US,D,20000814,000000,36.0476,36.5714,35.2322,35.5226,1558658,0
+XRX.US,D,20000815,000000,35.653,35.7848,34.321,34.321,1913380,0
+XRX.US,D,20000816,000000,34.8413,35.3713,34.4498,34.4498,1032700,0
+XRX.US,D,20000817,000000,35.2322,35.3713,34.9709,35.1082,844680,0
+XRX.US,D,20000818,000000,34.8413,34.9709,34.1868,34.5744,1393239,0
+XRX.US,D,20000821,000000,35.1082,35.3713,34.5744,35.2322,957035,0
+XRX.US,D,20000822,000000,35.3713,36.1749,35.1082,35.3713,1534824,0
+XRX.US,D,20000823,000000,35.5226,35.5226,34.9709,35.1082,1452845,0
+XRX.US,D,20000824,000000,35.1082,36.1749,34.7167,35.9137,1681494,0
+XRX.US,D,20000825,000000,34.7167,35.3713,34.7167,35.2322,1602714,0
+XRX.US,D,20000828,000000,35.2322,36.5714,35.1082,36.4394,1657062,0
+XRX.US,D,20000829,000000,35.653,37.2525,35.653,37.2525,3579094,0
+XRX.US,D,20000830,000000,36.4606,36.8523,34.9709,36.8523,1713695,0
+XRX.US,D,20000831,000000,35.7848,36.0476,34.4498,34.9709,2094407,0
+XRX.US,D,20000901,000000,34.9709,34.9709,34.1624,34.9709,1997651,0
+XRX.US,D,20000905,000000,34.8413,34.8413,34.0392,34.1624,1387152,0
+XRX.US,D,20000906,000000,34.7167,34.8413,34.296,34.4498,3601739,0
+XRX.US,D,20000907,000000,34.4498,34.5744,34.0392,34.296,2425756,0
+XRX.US,D,20000908,000000,34.296,34.4498,32.7018,33.4828,1707431,0
+XRX.US,D,20000911,000000,33.2254,33.641,32.8329,33.0951,1049535,0
+XRX.US,D,20000912,000000,33.0951,33.9051,32.7018,32.964,1255356,0
+XRX.US,D,20000913,000000,33.4828,34.4498,33.0951,33.2254,1563282,0
+XRX.US,D,20000914,000000,34.296,35.2564,33.641,34.4498,3988032,0
+XRX.US,D,20000915,000000,36.5878,39.827,35.653,38.2146,12646416,0
+XRX.US,D,20000918,000000,38.2146,38.3356,35.5226,37.1354,2854544,0
+XRX.US,D,20000919,000000,36.5878,36.7235,35.1082,35.3899,1788631,0
+XRX.US,D,20000920,000000,36.3278,37.1354,35.7848,36.5878,2643513,0
+XRX.US,D,20000921,000000,36.3278,36.3278,32.2795,33.3603,1260435,0
+XRX.US,D,20000922,000000,34.9709,35.9137,34.296,35.653,1606284,0
+XRX.US,D,20000925,000000,35.9137,36.0476,34.296,34.4498,1021265,0
+XRX.US,D,20000926,000000,34.4498,34.5744,32.8329,33.0951,1988549,0
+XRX.US,D,20000927,000000,33.3603,33.3603,31.4751,31.8926,2667391,0
+XRX.US,D,20000928,000000,32.1555,33.3603,31.8926,33.3603,1745356,0
+XRX.US,D,20000929,000000,32.964,32.964,32.0253,32.2795,1532901,0
+XRX.US,D,20001002,000000,32.4186,33.0951,32.0253,32.964,1684738,0
+XRX.US,D,20001003,000000,26.6465,28.1102,23.5376,24.4794,18457753,0
+XRX.US,D,20001004,000000,24.2234,24.3499,22.6029,23.2802,8708155,0
+XRX.US,D,20001005,000000,23.6789,24.0909,22.9952,23.4088,4916703,0
+XRX.US,D,20001006,000000,23.2802,23.5376,22.6029,23.1468,3135251,0
+XRX.US,D,20001009,000000,23.4088,23.5376,21.9239,22.4718,2398535,0
+XRX.US,D,20001010,000000,23.2802,23.8045,22.734,23.4088,3596432,0
+XRX.US,D,20001011,000000,22.9952,23.6789,22.8634,23.5376,4219420,0
+XRX.US,D,20001012,000000,23.6789,24.2234,23.5181,24.2234,3194220,0
+XRX.US,D,20001013,000000,22.8634,23.2802,21.5323,22.4718,4526571,0
+XRX.US,D,20001016,000000,22.4718,22.6029,14.5358,16.6786,14603717,0
+XRX.US,D,20001017,000000,17.0936,17.4879,15.7377,16.2845,11658865,0
+XRX.US,D,20001018,000000,16.1528,17.0936,14.5358,14.5358,6964582,0
+XRX.US,D,20001019,000000,15.6072,16.4172,14.798,16.4172,6571110,0
+XRX.US,D,20001020,000000,16.9417,18.8425,16.8097,18.0333,9547439,0
+XRX.US,D,20001023,000000,18.8425,20.4586,18.5584,19.6507,6001738,0
+XRX.US,D,20001024,000000,19.7811,20.7215,18.1635,18.9728,5592301,0
+XRX.US,D,20001025,000000,18.9728,19.1047,17.6212,18.2956,3284023,0
+XRX.US,D,20001026,000000,18.2956,18.2956,16.9417,17.2248,2814518,0
+XRX.US,D,20001027,000000,17.6212,17.9022,17.4879,17.7477,1666303,0
+XRX.US,D,20001030,000000,17.7477,18.2956,17.6212,18.2956,2201364,0
+XRX.US,D,20001031,000000,18.2956,18.5584,17.9022,18.1635,3264903,0
+XRX.US,D,20001101,000000,18.0333,18.428,18.0333,18.428,2045639,0
+XRX.US,D,20001102,000000,18.691,18.9728,18.2956,18.5584,2724712,0
+XRX.US,D,20001103,000000,18.5584,20.5888,18.5584,20.4586,5823184,0
+XRX.US,D,20001106,000000,20.5888,21.2481,20.1745,20.8525,2959076,0
+XRX.US,D,20001107,000000,20.7215,21.2481,20.1745,21.1156,2010825,0
+XRX.US,D,20001108,000000,20.9845,21.4003,19.9139,20.4586,1488070,0
+XRX.US,D,20001109,000000,19.9139,20.1745,18.428,18.9728,1799929,0
+XRX.US,D,20001110,000000,18.2956,18.5584,17.0936,17.2248,3234019,0
+XRX.US,D,20001113,000000,17.0936,18.428,16.9417,18.428,3541032,0
+XRX.US,D,20001114,000000,18.1635,19.9139,18.0333,18.9728,2789858,0
+XRX.US,D,20001115,000000,19.234,19.6507,18.5584,18.5584,1714566,0
+XRX.US,D,20001116,000000,19.1047,19.234,18.0333,18.1635,1314460,0
+XRX.US,D,20001117,000000,18.2956,18.428,17.7477,17.9022,1547587,0
+XRX.US,D,20001120,000000,17.2248,17.3582,16.6786,16.9417,2293915,0
+XRX.US,D,20001121,000000,16.5466,16.6786,15.0617,15.3457,4491983,0
+XRX.US,D,20001122,000000,15.3457,15.7377,14.9293,15.4776,3627586,0
+XRX.US,D,20001124,000000,16.0005,16.0005,15.6072,15.7377,967239,0
+XRX.US,D,20001127,000000,16.1528,16.5466,15.3457,15.6072,2032511,0
+XRX.US,D,20001128,000000,15.4776,15.7377,15.0617,15.193,2550511,0
+XRX.US,D,20001129,000000,15.4534,15.5854,14.493,14.9097,2319666,0
+XRX.US,D,20001130,000000,14.6225,15.1702,14.0998,15.0392,2316826,0
+XRX.US,D,20001201,000000,15.4534,15.5854,13.4224,13.5534,3120934,0
+XRX.US,D,20001204,000000,13.0055,13.1367,10.2971,10.8417,9702617,0
+XRX.US,D,20001205,000000,11.1038,11.2352,8.13175,10.2971,11620117,0
+XRX.US,D,20001206,000000,10.2971,10.8417,9.87979,10.0342,4786092,0
+XRX.US,D,20001207,000000,10.2971,10.2971,9.20223,9.61824,4780238,0
+XRX.US,D,20001208,000000,9.7501,10.4252,9.7501,10.2971,3746207,0
+XRX.US,D,20001211,000000,10.5602,12.3298,10.4252,12.066,5046441,0
+XRX.US,D,20001212,000000,12.876,12.876,11.9125,11.9125,3925995,0
+XRX.US,D,20001213,000000,11.9125,12.3298,11.6509,12.3298,3480372,0
+XRX.US,D,20001214,000000,12.5912,14.3589,12.5912,13.6846,5491291,0
+XRX.US,D,20001215,000000,13.1367,15.1702,12.7443,13.5534,3399309,0
+XRX.US,D,20001218,000000,13.5534,13.9451,13.4224,13.8157,2709345,0
+XRX.US,D,20001219,000000,13.6846,14.7776,13.5534,14.3589,3379274,0
+XRX.US,D,20001220,000000,13.5534,13.8157,13.0055,13.0055,3852483,0
+XRX.US,D,20001221,000000,11.6509,12.5912,10.2971,10.4252,7379836,0
+XRX.US,D,20001222,000000,10.4252,11.1038,10.2971,10.9744,5245075,0
+XRX.US,D,20001226,000000,10.8417,10.9744,10.4252,10.5602,3496840,0
+XRX.US,D,20001227,000000,10.4252,10.9744,10.4252,10.8417,5277417,0
+XRX.US,D,20001228,000000,10.5602,10.8417,10.4252,10.8417,5395314,0
+XRX.US,D,20001229,000000,10.5602,10.7108,9.87979,10.0342,7783969,0
+XRX.US,D,20010102,000000,10.2971,11.2352,10.1646,11.1038,3169286,0
+XRX.US,D,20010103,000000,10.9744,11.6509,10.4252,11.3865,3864283,0
+XRX.US,D,20010104,000000,11.6509,13.4224,10.9744,13.2696,4249935,0
+XRX.US,D,20010105,000000,13.9451,13.9451,12.7443,12.876,2523928,0
+XRX.US,D,20010108,000000,13.0055,13.8157,12.4608,13.8157,1768867,0
+XRX.US,D,20010109,000000,13.5534,13.5534,12.1972,12.7443,4175184,0
+XRX.US,D,20010110,000000,13.0055,15.4534,12.7443,15.4534,6272063,0
+XRX.US,D,20010111,000000,15.5854,15.7164,14.6225,14.7776,2882908,0
+XRX.US,D,20010112,000000,15.2991,16.9417,15.0392,16.9417,4375190,0
+XRX.US,D,20010116,000000,17.3347,17.4879,15.1702,15.9796,3223271,0
+XRX.US,D,20010117,000000,16.5272,17.2039,16.3939,16.8097,1698235,0
+XRX.US,D,20010118,000000,16.8097,16.9417,15.849,16.1331,1619458,0
+XRX.US,D,20010119,000000,16.2643,16.3939,15.9796,16.3939,1146341,0
+XRX.US,D,20010122,000000,16.2643,16.3939,15.2991,15.2991,1553081,0
+XRX.US,D,20010123,000000,15.5854,16.3939,15.4534,15.9796,1616758,0
+XRX.US,D,20010124,000000,16.2643,16.6577,16.1331,16.3939,1253522,0
+XRX.US,D,20010125,000000,16.2643,16.5272,15.2991,16.2643,1385278,0
+XRX.US,D,20010126,000000,15.9796,16.3939,14.6225,14.9097,1897970,0
+XRX.US,D,20010129,000000,15.1702,17.3347,14.8854,17.2039,3438330,0
+XRX.US,D,20010130,000000,17.3112,18.2088,17.1147,17.3762,4883810,0
+XRX.US,D,20010131,000000,17.4441,18.2088,17.3762,17.7064,2075880,0
+XRX.US,D,20010201,000000,17.7064,18.4041,17.3997,18.2751,1401519,0
+XRX.US,D,20010202,000000,18.3846,18.7552,17.4879,17.9022,1735472,0
+XRX.US,D,20010205,000000,17.9022,18.0333,16.6995,17.1594,1524030,0
+XRX.US,D,20010206,000000,16.723,16.723,15.9357,16.0225,1994583,0
+XRX.US,D,20010207,000000,15.6752,15.7164,14.515,14.9743,2175430,0
+XRX.US,D,20010208,000000,14.9955,15.7377,14.9955,15.2132,1219166,0
+XRX.US,D,20010209,000000,15.1702,15.1702,14.471,15.0617,1296802,0
+XRX.US,D,20010212,000000,15.0617,15.1475,14.6029,14.6225,1221092,0
+XRX.US,D,20010213,000000,14.7341,15.4317,14.6669,14.8854,1024559,0
+XRX.US,D,20010214,000000,14.8854,16.7659,14.8449,16.1528,2063940,0
+XRX.US,D,20010215,000000,16.3719,16.5272,15.6955,15.6955,945873,0
+XRX.US,D,20010216,000000,15.7164,15.7164,15.1702,15.4973,1212442,0
+XRX.US,D,20010220,000000,15.4113,15.6072,14.9518,15.0812,1023324,0
+XRX.US,D,20010221,000000,15.0617,15.1259,14.6029,14.6225,608306,0
+XRX.US,D,20010222,000000,14.3188,14.4259,13.8818,14.2105,1379787,0
+XRX.US,D,20010223,000000,14.4259,14.4259,13.2696,13.3562,1637985,0
+XRX.US,D,20010226,000000,13.5744,13.6636,13.2474,13.2889,1471646,0
+XRX.US,D,20010227,000000,13.3342,14.056,13.0712,13.1578,1906295,0
+XRX.US,D,20010228,000000,13.1157,13.2696,12.8964,13.2038,1908399,0
+XRX.US,D,20010301,000000,13.0055,13.0932,12.3298,12.5475,2930304,0
+XRX.US,D,20010302,000000,13.3342,15.2585,13.2696,14.6459,2586739,0
+XRX.US,D,20010305,000000,14.2751,15.2585,14.2301,14.7776,1163542,0
+XRX.US,D,20010306,000000,15.0174,15.519,15.0174,15.1064,1334543,0
+XRX.US,D,20010307,000000,15.2343,16.1528,14.9955,16.0005,1750981,0
+XRX.US,D,20010308,000000,16.3939,16.4821,15.2991,15.3661,1355490,0
+XRX.US,D,20010309,000000,15.3661,15.3661,14.3589,14.6459,1189340,0
+XRX.US,D,20010312,000000,14.2751,14.2751,13.4435,13.4877,1453259,0
+XRX.US,D,20010313,000000,13.3342,13.3342,12.3509,12.3509,2222363,0
+XRX.US,D,20010314,000000,12.3509,13.0055,12.1972,12.7871,1813472,0
+XRX.US,D,20010315,000000,12.5912,12.7871,11.9125,11.9125,2802208,0
+XRX.US,D,20010316,000000,11.9343,11.9343,10.9954,10.9954,2534542,0
+XRX.US,D,20010319,000000,11.3661,12.0216,11.278,11.8266,1564013,0
+XRX.US,D,20010320,000000,12.1317,13.857,12.0216,12.6804,2972621,0
+XRX.US,D,20010321,000000,12.8964,13.6636,12.5687,12.8534,2024003,0
+XRX.US,D,20010322,000000,13.3342,13.3342,12.0872,12.2192,1264098,0
+XRX.US,D,20010323,000000,12.4608,13.0712,12.3298,12.9855,1314137,0
+XRX.US,D,20010326,000000,13.2038,13.2696,12.3298,12.3298,2136996,0
+XRX.US,D,20010327,000000,12.6804,12.876,12.3954,12.5023,1420821,0
+XRX.US,D,20010328,000000,12.6335,13.6636,12.5912,13.6636,2424841,0
+XRX.US,D,20010329,000000,13.224,13.3562,12.5687,12.721,848431,0
+XRX.US,D,20010330,000000,12.7443,13.224,12.4149,13.0932,1029134,0
+XRX.US,D,20010402,000000,13.1157,13.1157,12.066,13.1157,1144874,0
+XRX.US,D,20010403,000000,12.1317,12.1317,10.3846,10.82,3652655,0
+XRX.US,D,20010404,000000,10.82,11.5862,10.3386,11.5862,3221213,0
+XRX.US,D,20010405,000000,12.0872,12.1317,11.3013,11.4974,1179231,0
+XRX.US,D,20010406,000000,11.278,11.3661,10.7317,11.3661,1481940,0
+XRX.US,D,20010409,000000,11.1697,11.5216,11.1485,11.5216,926109,0
+XRX.US,D,20010410,000000,11.5216,12.0216,11.3013,11.8929,1092263,0
+XRX.US,D,20010411,000000,11.8929,12.5475,11.8929,12.2837,1255541,0
+XRX.US,D,20010412,000000,12.4828,12.7443,12.1972,12.6989,916185,0
+XRX.US,D,20010416,000000,12.6804,12.721,12.3713,12.6569,687032,0
+XRX.US,D,20010417,000000,12.4352,13.5096,12.4149,13.4224,1274428,0
+XRX.US,D,20010418,000000,13.6636,14.2751,13.5096,13.9912,1997193,0
+XRX.US,D,20010419,000000,16.3939,20.2206,16.3939,19.455,11226872,0
+XRX.US,D,20010420,000000,18.9728,19.8912,18.5147,18.798,4925350,0
+XRX.US,D,20010423,000000,18.5803,18.691,16.6138,16.6138,2868502,0
+XRX.US,D,20010424,000000,16.9417,17.8803,16.723,17.6852,1700798,0
+XRX.US,D,20010425,000000,17.9022,18.4041,17.7064,17.8803,1372055,0
+XRX.US,D,20010426,000000,17.8803,18.3632,17.3347,17.5097,1591369,0
+XRX.US,D,20010427,000000,17.9467,19.3457,17.9255,19.2801,1959227,0
+XRX.US,D,20010430,000000,19.3457,19.8912,19.3457,19.761,2166276,0
+XRX.US,D,20010501,000000,19.6749,21.6423,19.6749,21.6423,2892468,0
+XRX.US,D,20010502,000000,21.86,22.318,20.8111,20.8776,3157945,0
+XRX.US,D,20010503,000000,20.656,21.7499,20.0871,21.6845,2394096,0
+XRX.US,D,20010504,000000,21.2029,21.5742,20.9174,21.508,1501340,0
+XRX.US,D,20010507,000000,21.4876,21.8804,21.3347,21.6845,978357,0
+XRX.US,D,20010508,000000,21.9714,22.2086,20.7876,21.4215,1393190,0
+XRX.US,D,20010509,000000,20.8776,21.86,20.8776,21.86,1193873,0
+XRX.US,D,20010510,000000,21.9714,22.5147,21.3558,21.8138,1043591,0
+XRX.US,D,20010511,000000,21.8804,22.1642,21.7499,22.1642,1684466,0
+XRX.US,D,20010514,000000,21.86,22.3383,21.7718,21.86,977389,0
+XRX.US,D,20010515,000000,21.86,23.2802,21.7062,23.2802,1757112,0
+XRX.US,D,20010516,000000,22.734,24.0208,22.5147,23.6789,2015357,0
+XRX.US,D,20010517,000000,23.3918,24.2447,23.2147,23.7607,1538534,0
+XRX.US,D,20010518,000000,23.6313,23.8489,23.1888,23.8489,1221411,0
+XRX.US,D,20010521,000000,23.8278,24.8088,23.7209,24.8088,1546900,0
+XRX.US,D,20010522,000000,24.0433,24.0433,22.6286,23.4986,3403106,0
+XRX.US,D,20010523,000000,22.9533,23.2802,21.86,23.0599,1502708,0
+XRX.US,D,20010524,000000,22.8434,22.9533,22.3383,22.5786,1116646,0
+XRX.US,D,20010525,000000,22.5786,22.6029,20.9845,21.8379,2302013,0
+XRX.US,D,20010529,000000,20.9845,21.3107,20.5888,20.656,1986029,0
+XRX.US,D,20010530,000000,20.4383,20.4819,19.6298,19.7398,2345424,0
+XRX.US,D,20010531,000000,20.9845,23.3918,20.9845,21.6616,3732348,0
+XRX.US,D,20010601,000000,21.6845,23.2802,21.6616,23.1685,2926144,0
+XRX.US,D,20010604,000000,23.3682,23.4986,22.2316,23.4986,2098662,0
+XRX.US,D,20010605,000000,23.3918,23.3918,21.8379,21.8379,2478455,0
+XRX.US,D,20010606,000000,21.86,22.3592,20.8111,21.508,2072222,0
+XRX.US,D,20010607,000000,20.9174,21.0726,19.8044,20.0005,2618807,0
+XRX.US,D,20010608,000000,19.8044,19.8912,18.3392,19.6952,2945723,0
+XRX.US,D,20010611,000000,19.455,19.6952,19.0172,19.234,1806427,0
+XRX.US,D,20010612,000000,19.0172,19.5855,18.5584,19.1265,2834739,0
+XRX.US,D,20010613,000000,19.1265,19.455,18.3846,18.3846,1706790,0
+XRX.US,D,20010614,000000,18.4709,19.0172,17.4879,18.144,2412263,0
+XRX.US,D,20010615,000000,17.4879,18.8212,17.2694,17.4879,2677321,0
+XRX.US,D,20010618,000000,17.4879,17.6617,16.9417,17.4441,1908488,0
+XRX.US,D,20010619,000000,17.4879,17.6617,17.1812,17.5097,1467671,0
+XRX.US,D,20010620,000000,17.1594,17.291,16.7442,17.0079,1736254,0
+XRX.US,D,20010621,000000,16.8534,17.2694,16.723,17.2694,1488433,0
+XRX.US,D,20010622,000000,17.0484,17.2694,16.723,16.9417,1720240,0
+XRX.US,D,20010625,000000,17.0484,17.2039,16.198,16.328,1400833,0
+XRX.US,D,20010626,000000,16.328,17.8591,16.176,17.7727,1974005,0
+XRX.US,D,20010627,000000,17.8591,20.0229,17.6617,18.7768,2672518,0
+XRX.US,D,20010628,000000,19.7811,20.307,19.5205,19.9139,1359931,0
+XRX.US,D,20010629,000000,19.9372,20.9174,19.7811,20.9174,2192538,0
+XRX.US,D,20010702,000000,20.8776,20.8776,20.2206,20.7666,1198029,0
+XRX.US,D,20010703,000000,20.4383,20.5046,20.0005,20.4819,723909,0
+XRX.US,D,20010705,000000,20.5046,21.1591,20.3515,20.9408,889834,0
+XRX.US,D,20010706,000000,20.4383,20.4383,20.1113,20.1113,1063674,0
+XRX.US,D,20010709,000000,19.8912,20.0005,19.7398,19.8482,971492,0
+XRX.US,D,20010710,000000,19.562,19.6749,18.798,18.798,3268425,0
+XRX.US,D,20010711,000000,18.798,19.1265,17.9022,18.3392,2204340,0
+XRX.US,D,20010712,000000,17.9677,18.428,17.8374,18.2314,1931042,0
+XRX.US,D,20010713,000000,18.691,18.8643,18.3632,18.7107,777523,0
+XRX.US,D,20010716,000000,18.8425,19.4113,18.5366,18.6004,817963,0
+XRX.US,D,20010717,000000,18.6004,18.8425,18.3632,18.6679,977117,0
+XRX.US,D,20010718,000000,18.3632,19.0172,18.3632,18.5366,1355904,0
+XRX.US,D,20010719,000000,18.5803,18.691,17.7264,17.9467,1427685,0
+XRX.US,D,20010720,000000,17.9467,18.144,17.7477,17.9677,1059740,0
+XRX.US,D,20010723,000000,18.1869,18.733,17.0936,17.9255,2018880,0
+XRX.US,D,20010724,000000,17.7064,17.8591,17.3347,17.4659,1519639,0
+XRX.US,D,20010725,000000,17.4231,17.9255,16.2845,16.5896,2177164,0
+XRX.US,D,20010726,000000,16.8097,17.7477,16.6577,17.4879,1220175,0
+XRX.US,D,20010727,000000,17.2694,17.4659,16.9417,17.2694,1370679,0
+XRX.US,D,20010730,000000,17.0936,17.6852,16.9417,17.6617,802045,0
+XRX.US,D,20010731,000000,17.4879,18.0333,17.3762,17.4441,825927,0
+XRX.US,D,20010801,000000,17.7064,18.3173,17.7064,17.7727,851906,0
+XRX.US,D,20010802,000000,17.9022,18.2956,17.8591,18.144,865676,0
+XRX.US,D,20010803,000000,17.7727,18.2956,17.7064,18.0333,1023277,0
+XRX.US,D,20010806,000000,17.7936,18.144,17.7936,17.8803,688178,0
+XRX.US,D,20010807,000000,17.9677,18.6466,17.9255,18.4709,784068,0
+XRX.US,D,20010808,000000,18.2509,18.4709,18.0333,18.3632,1550333,0
+XRX.US,D,20010809,000000,18.0333,18.1869,17.7064,17.8131,2786245,0
+XRX.US,D,20010810,000000,17.7064,18.2314,17.5301,18.1869,1614655,0
+XRX.US,D,20010813,000000,18.8643,19.1703,18.4041,18.6679,2686971,0
+XRX.US,D,20010814,000000,18.908,19.1265,18.3632,18.6004,2259878,0
+XRX.US,D,20010815,000000,18.8212,18.908,18.5366,18.8861,1187693,0
+XRX.US,D,20010816,000000,18.691,19.0172,18.5366,18.798,1122779,0
+XRX.US,D,20010817,000000,18.691,19.455,18.6004,19.1498,998437,0
+XRX.US,D,20010820,000000,19.1498,19.234,18.3632,18.3846,1085130,0
+XRX.US,D,20010821,000000,19.0172,19.3887,18.6679,18.908,1509891,0
+XRX.US,D,20010822,000000,18.908,19.455,18.6466,19.1914,769840,0
+XRX.US,D,20010823,000000,19.1265,19.4769,18.733,18.8212,836763,0
+XRX.US,D,20010824,000000,18.8212,19.455,18.7107,19.455,856986,0
+XRX.US,D,20010827,000000,19.3457,20.0458,19.2583,19.98,1070581,0
+XRX.US,D,20010828,000000,20.2206,20.7666,19.6749,20.6366,1947646,0
+XRX.US,D,20010829,000000,21.6423,21.7499,19.8044,19.8044,1648327,0
+XRX.US,D,20010830,000000,20.1745,20.3725,19.3887,19.7196,1257868,0
+XRX.US,D,20010831,000000,19.7398,20.307,19.5855,20.1113,817599,0
+XRX.US,D,20010904,000000,20.6366,20.9174,19.6749,20.4383,1431667,0
+XRX.US,D,20010905,000000,20.4383,20.4383,19.6952,20.307,1100407,0
+XRX.US,D,20010906,000000,19.9567,20.3281,19.7398,19.8912,1375945,0
+XRX.US,D,20010907,000000,19.6749,20.307,19.562,20.1527,1395478,0
+XRX.US,D,20010910,000000,19.7196,20.0458,19.562,19.7811,813711,0
+XRX.US,D,20010917,000000,19.6749,19.761,18.798,19.6749,2642598,0
+XRX.US,D,20010918,000000,19.6749,19.6749,18.144,18.691,1132251,0
+XRX.US,D,20010919,000000,17.7064,18.2956,16.3719,16.8332,2409287,0
+XRX.US,D,20010920,000000,16.2845,16.8332,15.849,16.0442,2585323,0
+XRX.US,D,20010921,000000,15.4113,15.4113,13.8818,14.6903,3142709,0
+XRX.US,D,20010924,000000,15.2991,16.2643,15.193,16.1528,1636387,0
+XRX.US,D,20010925,000000,16.3719,16.9837,16.2643,16.8332,1225848,0
+XRX.US,D,20010926,000000,17.0484,17.2694,16.2845,16.8332,927394,0
+XRX.US,D,20010927,000000,16.6138,16.6138,15.0812,15.9123,1186642,0
+XRX.US,D,20010928,000000,16.2845,16.9417,16.0668,16.9417,1136322,0
+XRX.US,D,20011001,000000,16.176,16.6138,15.9796,16.2643,804471,0
+XRX.US,D,20011002,000000,16.2643,17.0266,16.2423,17.0079,1396394,0
+XRX.US,D,20011003,000000,17.0079,17.8131,16.6138,17.7936,1483861,0
+XRX.US,D,20011004,000000,18.0113,18.5584,17.8131,17.9255,1707250,0
+XRX.US,D,20011005,000000,17.5947,17.7064,15.2991,16.0872,2836891,0
+XRX.US,D,20011008,000000,15.849,16.7878,15.7844,16.6577,1183163,0
+XRX.US,D,20011009,000000,16.7878,16.7878,16.0872,16.2845,799440,0
+XRX.US,D,20011010,000000,16.0668,17.3762,15.6752,17.2248,1288886,0
+XRX.US,D,20011011,000000,17.1594,18.144,17.1594,17.7936,1292729,0
+XRX.US,D,20011012,000000,17.1594,17.6852,16.1331,17.6852,2536374,0
+XRX.US,D,20011015,000000,16.8332,17.1594,16.3939,16.9837,1103515,0
+XRX.US,D,20011016,000000,17.2039,17.4441,16.7659,17.3997,970439,0
+XRX.US,D,20011017,000000,17.3582,17.5735,16.3939,16.3939,968197,0
+XRX.US,D,20011018,000000,16.4375,16.4375,15.871,15.8905,942762,0
+XRX.US,D,20011019,000000,15.7377,16.6138,15.7377,16.5896,976797,0
+XRX.US,D,20011022,000000,16.5896,16.5896,16.0005,16.0005,969162,0
+XRX.US,D,20011023,000000,16.5037,16.723,15.519,15.956,1300963,0
+XRX.US,D,20011024,000000,15.7377,15.956,14.2105,15.0812,2245468,0
+XRX.US,D,20011025,000000,15.0812,15.5635,14.7341,15.2343,1623805,0
+XRX.US,D,20011026,000000,14.8627,15.519,14.557,15.193,2098112,0
+XRX.US,D,20011029,000000,15.1259,15.4973,15.0174,15.2991,840699,0
+XRX.US,D,20011030,000000,15.0812,15.2585,14.7558,14.8854,913988,0
+XRX.US,D,20011031,000000,14.7558,15.519,14.7116,15.2991,745913,0
+XRX.US,D,20011101,000000,15.2991,15.6955,14.9518,15.6298,1513826,0
+XRX.US,D,20011102,000000,15.4113,15.8037,15.2991,15.5635,524264,0
+XRX.US,D,20011105,000000,15.849,16.0225,15.3457,15.5433,847380,0
+XRX.US,D,20011106,000000,15.4317,15.9357,15.3225,15.7617,797331,0
+XRX.US,D,20011107,000000,15.6298,15.7617,15.2991,15.5433,949854,0
+XRX.US,D,20011108,000000,15.6298,15.6752,15.3882,15.4973,1327498,0
+XRX.US,D,20011109,000000,15.3457,15.4973,15.0617,15.0812,1084809,0
+XRX.US,D,20011112,000000,15.0812,15.1702,14.6669,15.0174,1036906,0
+XRX.US,D,20011113,000000,15.0174,15.6298,14.9743,15.519,1017556,0
+XRX.US,D,20011114,000000,15.4113,15.5433,15.281,15.3457,833930,0
+XRX.US,D,20011115,000000,15.2991,15.5854,15.1702,15.4973,1504449,0
+XRX.US,D,20011116,000000,14.0998,14.6459,13.1157,14.3836,12041726,0
+XRX.US,D,20011119,000000,14.4062,16.2845,14.3836,15.956,20254617,0
+XRX.US,D,20011120,000000,15.7617,15.956,15.2343,15.2991,17377426,0
+XRX.US,D,20011121,000000,15.3225,16.8738,15.3225,16.7659,11442066,0
+XRX.US,D,20011123,000000,16.9837,17.9677,16.7659,17.9677,4042011,0
+XRX.US,D,20011126,000000,17.9022,18.077,17.3762,17.9255,4666145,0
+XRX.US,D,20011127,000000,17.8131,18.144,17.1594,18.0333,5254549,0
+XRX.US,D,20011128,000000,17.8131,18.144,17.6212,17.7477,5468876,0
+XRX.US,D,20011129,000000,17.6392,18.0574,17.4441,18.0333,2408236,0
+XRX.US,D,20011130,000000,18.0333,18.6679,17.7727,18.3632,4209726,0
+XRX.US,D,20011203,000000,18.144,18.4506,17.8131,18.3846,2174193,0
+XRX.US,D,20011204,000000,18.2509,18.9282,18.0574,18.8643,3520259,0
+XRX.US,D,20011205,000000,19.1265,19.4339,18.4709,19.2801,3462849,0
+XRX.US,D,20011206,000000,18.2509,19.234,18.2088,18.9969,2992017,0
+XRX.US,D,20011207,000000,18.798,19.1914,18.1635,19.1914,3130493,0
+XRX.US,D,20011210,000000,18.691,19.1047,18.2751,18.4709,1596493,0
+XRX.US,D,20011211,000000,18.3632,18.9282,18.2956,18.6004,2399450,0
+XRX.US,D,20011212,000000,18.5803,19.234,18.5803,18.7552,2103417,0
+XRX.US,D,20011213,000000,18.2509,18.9282,17.9677,18.9282,1601841,0
+XRX.US,D,20011214,000000,18.4709,18.733,18.144,18.691,1796638,0
+XRX.US,D,20011217,000000,18.5803,18.908,18.3632,18.798,2218156,0
+XRX.US,D,20011218,000000,18.7768,19.1914,18.5803,19.0384,2532762,0
+XRX.US,D,20011219,000000,18.691,19.0172,18.2509,18.5147,1098486,0
+XRX.US,D,20011220,000000,18.6679,19.8701,18.6004,19.7398,3445925,0
+XRX.US,D,20011221,000000,19.8912,21.5323,19.6952,21.4215,4684948,0
+XRX.US,D,20011224,000000,21.4215,21.4215,20.7666,20.7876,801725,0
+XRX.US,D,20011226,000000,20.7666,21.2686,20.5046,20.5475,1104480,0
+XRX.US,D,20011227,000000,20.9408,21.0279,20.5715,21.0279,1605870,0
+XRX.US,D,20011228,000000,21.0944,22.4053,21.0726,22.3383,3807189,0
+XRX.US,D,20011231,000000,22.2946,23.0826,22.2316,22.7775,2688391,0
+XRX.US,D,20020102,000000,22.9096,22.9533,22.1222,22.7775,3897359,0
+XRX.US,D,20020103,000000,22.6286,22.8634,22.4053,22.734,2259376,0
+XRX.US,D,20020104,000000,21.86,22.4053,21.2686,21.9714,4341750,0
+XRX.US,D,20020107,000000,21.2029,21.5963,19.8912,21.5963,7547776,0
+XRX.US,D,20020108,000000,20.7666,21.8804,20.7666,21.7499,2643424,0
+XRX.US,D,20020109,000000,21.5323,21.6423,21.2686,21.3347,2062292,0
+XRX.US,D,20020110,000000,21.1156,21.6188,21.0944,21.3107,1403987,0
+XRX.US,D,20020111,000000,21.508,21.5323,20.8986,21.1373,1851352,0
+XRX.US,D,20020114,000000,21.05,21.4003,20.8111,21.0726,1187920,0
+XRX.US,D,20020115,000000,20.9845,21.7499,20.8986,21.7499,3124955,0
+XRX.US,D,20020116,000000,21.4675,21.9714,21.3347,21.7062,1584002,0
+XRX.US,D,20020117,000000,21.5323,22.0347,21.3347,21.4215,1473430,0
+XRX.US,D,20020118,000000,21.2481,21.7936,21.0944,21.0944,1403258,0
+XRX.US,D,20020122,000000,21.2029,21.3784,20.4383,20.4586,1237924,0
+XRX.US,D,20020123,000000,20.7011,21.5323,20.6794,21.508,1053379,0
+XRX.US,D,20020124,000000,21.7281,21.7281,20.8307,20.9408,2054789,0
+XRX.US,D,20020125,000000,20.656,21.6423,20.5888,21.6423,1523110,0
+XRX.US,D,20020128,000000,22.9533,24.5701,22.6286,24.5701,9325471,0
+XRX.US,D,20020129,000000,24.1565,25.0288,23.5181,25.0288,9336954,0
+XRX.US,D,20020130,000000,24.6837,24.6837,23.9979,24.5242,2764789,0
+XRX.US,D,20020131,000000,24.0433,24.8971,24.0433,24.7636,2705138,0
+XRX.US,D,20020201,000000,24.5902,24.7044,23.9566,24.2234,2887761,0
+XRX.US,D,20020204,000000,23.7209,23.9809,22.9952,23.3471,1906888,0
+XRX.US,D,20020205,000000,22.9952,24.2234,22.9952,23.9979,3444549,0
+XRX.US,D,20020206,000000,23.7209,23.9301,23.1685,23.4761,1609758,0
+XRX.US,D,20020207,000000,23.3232,23.6541,22.8434,22.9952,1543886,0
+XRX.US,D,20020208,000000,22.9952,23.3682,22.186,23.2363,1725771,0
+XRX.US,D,20020211,000000,23.3918,23.4761,22.9533,23.3036,1107000,0
+XRX.US,D,20020212,000000,23.3036,23.5635,22.8853,23.4761,2001768,0
+XRX.US,D,20020213,000000,23.4761,23.9301,22.8634,23.1888,1422929,0
+XRX.US,D,20020214,000000,22.2316,22.3828,21.0072,21.4417,4871415,0
+XRX.US,D,20020215,000000,21.4417,21.9714,21.3107,21.86,2310794,0
+XRX.US,D,20020219,000000,21.6423,21.6845,20.9845,21.0944,1349366,0
+XRX.US,D,20020220,000000,21.0944,21.1818,20.2635,20.7433,1591415,0
+XRX.US,D,20020221,000000,20.3281,20.8307,20.2868,20.6137,1762875,0
+XRX.US,D,20020222,000000,20.5046,20.5046,18.798,19.8912,2730939,0
+XRX.US,D,20020225,000000,19.7811,21.4215,19.4769,21.3784,2709940,0
+XRX.US,D,20020226,000000,21.3784,21.5323,20.8307,21.2686,2183159,0
+XRX.US,D,20020227,000000,21.3107,21.7281,20.7215,20.9174,1267066,0
+XRX.US,D,20020228,000000,20.9174,21.2686,20.656,21.2249,1902313,0
+XRX.US,D,20020301,000000,21.3107,21.8804,21.1591,21.7499,2053643,0
+XRX.US,D,20020304,000000,21.8138,22.186,21.3558,21.4003,1069068,0
+XRX.US,D,20020305,000000,21.5323,21.8804,21.2481,21.6423,1275940,0
+XRX.US,D,20020306,000000,21.7281,22.186,21.6423,22.1222,1435829,0
+XRX.US,D,20020307,000000,22.1432,22.6904,22.0559,22.2946,1549651,0
+XRX.US,D,20020308,000000,22.8853,23.8702,22.734,23.5376,3093441,0
+XRX.US,D,20020311,000000,23.4986,23.4986,22.5396,22.8434,1746224,0
+XRX.US,D,20020312,000000,22.4053,22.6466,21.9239,22.1642,2407773,0
+XRX.US,D,20020313,000000,22.2316,22.6904,21.9037,22.5786,2606366,0
+XRX.US,D,20020314,000000,22.5786,22.7112,21.9903,22.0347,903512,0
+XRX.US,D,20020315,000000,22.4053,22.4053,21.9239,22.2946,1972400,0
+XRX.US,D,20020318,000000,22.2946,23.3471,22.2086,23.0406,1408471,0
+XRX.US,D,20020319,000000,23.018,23.6095,22.9533,23.5376,1730807,0
+XRX.US,D,20020320,000000,23.5376,23.5376,22.9743,23.4761,1012941,0
+XRX.US,D,20020321,000000,23.1685,23.3918,22.6697,22.734,1435597,0
+XRX.US,D,20020322,000000,22.9533,23.4986,22.5583,23.3918,1418217,0
+XRX.US,D,20020325,000000,22.9952,23.3918,22.8434,22.8634,1985661,0
+XRX.US,D,20020326,000000,22.9533,23.3918,22.8634,23.018,3715742,0
+XRX.US,D,20020327,000000,23.018,23.8045,22.9096,23.4542,1655874,0
+XRX.US,D,20020328,000000,23.5635,23.7607,23.1468,23.4986,1390858,0
+XRX.US,D,20020401,000000,23.4542,24.3717,22.9743,24.2234,2444924,0
+XRX.US,D,20020402,000000,23.7209,24.0433,23.1685,23.3918,2889496,0
+XRX.US,D,20020403,000000,23.1685,23.4308,23.018,23.3682,1538666,0
+XRX.US,D,20020404,000000,23.4308,23.6789,23.1888,23.6541,2005568,0
+XRX.US,D,20020405,000000,23.6541,23.8278,22.9096,22.9952,1446534,0
+XRX.US,D,20020408,000000,22.9533,23.0599,22.4718,22.734,1429468,0
+XRX.US,D,20020409,000000,22.734,22.734,22.4053,22.4718,1481851,0
+XRX.US,D,20020410,000000,21.7499,21.9466,21.5323,21.7281,4093892,0
+XRX.US,D,20020411,000000,21.4215,21.6423,20.4586,21.2029,4354606,0
+XRX.US,D,20020412,000000,21.0944,21.4417,20.8525,20.9845,5979734,0
+XRX.US,D,20020415,000000,20.9845,21.2029,20.7215,20.9408,2296655,0
+XRX.US,D,20020416,000000,20.9845,21.2902,20.9845,21.2029,3106294,0
+XRX.US,D,20020417,000000,21.3107,21.3107,20.9174,20.9641,1457559,0
+XRX.US,D,20020418,000000,20.0652,20.307,19.7398,20.2206,7305540,0
+XRX.US,D,20020419,000000,20.2206,20.8776,20.0229,20.6366,1773898,0
+XRX.US,D,20020422,000000,20.656,20.656,20.0005,20.0871,1827426,0
+XRX.US,D,20020423,000000,20.0871,20.8525,20.0005,20.8525,1733509,0
+XRX.US,D,20020424,000000,21.0279,21.2481,20.5888,21.2481,2567665,0
+XRX.US,D,20020425,000000,20.9845,20.9845,20.4383,20.7666,1261209,0
+XRX.US,D,20020426,000000,20.7666,20.8986,20.5257,20.5257,1140118,0
+XRX.US,D,20020429,000000,20.3515,20.3515,18.2088,18.798,4702785,0
+XRX.US,D,20020430,000000,18.2509,19.7811,18.2509,19.3457,3420490,0
+XRX.US,D,20020501,000000,19.6298,19.8701,18.8425,19.8271,1623072,0
+XRX.US,D,20020502,000000,17.4879,17.9022,17.0936,17.4659,12155683,0
+XRX.US,D,20020503,000000,17.4879,17.7727,17.2694,17.5541,3514267,0
+XRX.US,D,20020506,000000,17.6617,17.6617,16.8097,16.8738,2495751,0
+XRX.US,D,20020507,000000,16.8738,16.897,15.2991,16.3939,2967361,0
+XRX.US,D,20020508,000000,16.8097,16.897,16.5037,16.8332,1545848,0
+XRX.US,D,20020509,000000,16.723,17.9022,16.4172,17.8131,3690488,0
+XRX.US,D,20020510,000000,17.5947,18.0333,17.2039,17.5301,2597400,0
+XRX.US,D,20020513,000000,17.8803,18.2314,17.6392,18.0333,2075511,0
+XRX.US,D,20020514,000000,18.144,19.6095,18.144,19.455,2215639,0
+XRX.US,D,20020515,000000,19.4339,19.455,18.5803,18.798,1929993,0
+XRX.US,D,20020516,000000,18.798,19.4113,18.4937,19.3239,819062,0
+XRX.US,D,20020517,000000,19.1498,19.6507,18.908,19.234,917415,0
+XRX.US,D,20020520,000000,19.234,19.4113,18.9969,19.2801,1139894,0
+XRX.US,D,20020521,000000,19.3006,19.6749,19.1498,19.3887,2621096,0
+XRX.US,D,20020522,000000,19.0172,19.7196,19.0172,19.3239,1634325,0
+XRX.US,D,20020523,000000,19.4113,20.5046,19.2801,20.4162,1219717,0
+XRX.US,D,20020524,000000,20.0005,20.1527,19.761,19.9139,1103105,0
+XRX.US,D,20020528,000000,19.9139,20.1113,18.8425,19.234,2490537,0
+XRX.US,D,20020529,000000,19.1265,19.6507,19.061,19.5205,1737121,0
+XRX.US,D,20020530,000000,19.234,19.6749,19.1703,19.6095,936723,0
+XRX.US,D,20020531,000000,19.6749,19.7811,19.455,19.6095,721344,0
+XRX.US,D,20020603,000000,19.6095,19.6298,18.144,19.0836,1432351,0
+XRX.US,D,20020604,000000,18.798,18.9728,18.3173,18.798,1250093,0
+XRX.US,D,20020605,000000,18.9526,19.0836,18.6004,18.8425,1172920,0
+XRX.US,D,20020606,000000,18.798,18.798,18.0333,18.2956,733791,0
+XRX.US,D,20020607,000000,18.2509,18.5147,17.8803,17.8803,1159606,0
+XRX.US,D,20020610,000000,17.8131,18.4506,17.7064,18.1869,967373,0
+XRX.US,D,20020611,000000,18.1869,18.1869,17.1594,17.1812,3408594,0
+XRX.US,D,20020612,000000,17.3582,17.3997,16.7442,16.9182,1929215,0
+XRX.US,D,20020613,000000,16.6995,17.1375,16.3939,17.0936,1255126,0
+XRX.US,D,20020614,000000,16.8332,17.0484,16.3939,16.9595,823908,0
+XRX.US,D,20020617,000000,16.8332,17.9022,16.8332,17.8591,935990,0
+XRX.US,D,20020618,000000,17.6392,18.0113,17.3347,17.5301,1322923,0
+XRX.US,D,20020619,000000,17.4879,17.5097,16.723,16.723,1559573,0
+XRX.US,D,20020620,000000,16.6357,17.4441,16.5896,17.1594,994777,0
+XRX.US,D,20020621,000000,16.3939,19.9567,16.3939,19.6095,5696101,0
+XRX.US,D,20020624,000000,19.1265,19.3457,17.9022,18.733,2789309,0
+XRX.US,D,20020625,000000,18.5147,18.691,16.8097,17.072,1667904,0
+XRX.US,D,20020626,000000,15.9796,16.7659,15.956,16.6138,2185168,0
+XRX.US,D,20020627,000000,16.2845,17.4879,16.176,17.4879,2248715,0
+XRX.US,D,20020628,000000,15.2991,16.6138,13.1157,13.1157,22041194,0
+XRX.US,D,20020701,000000,14.4259,15.193,14.2751,14.9743,6000365,0
+XRX.US,D,20020702,000000,14.7776,14.798,13.3342,14.3188,5193703,0
+XRX.US,D,20020703,000000,13.6846,14.0998,12.7443,13.2038,5111723,0
+XRX.US,D,20020705,000000,13.0055,14.3589,12.5687,14.1435,2217972,0
+XRX.US,D,20020708,000000,13.6636,14.2105,13.0511,13.5534,2215315,0
+XRX.US,D,20020709,000000,13.4435,13.7492,13.2474,13.3342,2248441,0
+XRX.US,D,20020710,000000,13.3342,13.5096,13.224,13.4435,2176477,0
+XRX.US,D,20020711,000000,13.1157,14.1435,12.7871,13.9679,3217235,0
+XRX.US,D,20020712,000000,13.9005,14.1638,13.3132,14.0998,1697868,0
+XRX.US,D,20020715,000000,13.5534,13.8157,13.224,13.6846,1703311,0
+XRX.US,D,20020716,000000,13.3342,14.557,13.3342,13.8818,1743065,0
+XRX.US,D,20020717,000000,13.9912,15.2132,13.7722,13.7722,1955200,0
+XRX.US,D,20020718,000000,13.7722,14.2938,13.6846,13.8157,1904833,0
+XRX.US,D,20020719,000000,13.3562,13.9679,12.6123,12.6569,2269301,0
+XRX.US,D,20020722,000000,12.4149,13.5299,12.2652,13.0055,2428911,0
+XRX.US,D,20020723,000000,12.7653,13.3132,11.6509,11.9779,1709167,0
+XRX.US,D,20020724,000000,11.5862,11.9779,9.83603,11.6938,2996865,0
+XRX.US,D,20020725,000000,12.4608,14.557,12.4608,13.5534,10014975,0
+XRX.US,D,20020726,000000,14.5358,14.8449,13.4435,13.9248,2477818,0
+XRX.US,D,20020729,000000,14.2105,14.6459,13.5949,13.9679,1851993,0
+XRX.US,D,20020730,000000,13.8818,15.6752,13.7722,15.519,4392890,0
+XRX.US,D,20020731,000000,15.6298,16.1528,14.7341,15.193,2030729,0
+XRX.US,D,20020801,000000,15.193,15.4776,14.0123,14.3836,1269629,0
+XRX.US,D,20020802,000000,14.3836,14.3836,13.4654,13.9679,1274752,0
+XRX.US,D,20020805,000000,13.8157,14.0332,12.4608,12.8315,1868689,0
+XRX.US,D,20020806,000000,13.0055,14.056,13.0055,13.6636,1196616,0
+XRX.US,D,20020807,000000,13.9679,14.4259,13.5534,14.3188,1268530,0
+XRX.US,D,20020808,000000,14.3188,14.6903,14.056,14.0998,3052401,0
+XRX.US,D,20020809,000000,14.077,14.0998,13.4877,13.708,1012800,0
+XRX.US,D,20020812,000000,13.1578,13.1835,12.4828,12.5023,1480021,0
+XRX.US,D,20020813,000000,12.5023,13.1157,12.5023,12.8534,1455359,0
+XRX.US,D,20020814,000000,12.8534,13.5299,12.4352,13.4013,1180190,0
+XRX.US,D,20020815,000000,13.4877,14.1435,13.4877,14.0998,909825,0
+XRX.US,D,20020816,000000,14.0123,14.6903,13.6846,14.3836,805336,0
+XRX.US,D,20020819,000000,14.3836,15.2991,14.3188,15.1475,1262033,0
+XRX.US,D,20020820,000000,14.798,15.1702,14.557,15.1475,913070,0
+XRX.US,D,20020821,000000,15.1475,15.2132,14.471,14.6459,800257,0
+XRX.US,D,20020822,000000,14.7116,15.3225,14.6669,15.2585,973231,0
+XRX.US,D,20020823,000000,15.2585,15.4317,14.8627,14.9743,1766992,0
+XRX.US,D,20020826,000000,14.9743,15.5635,14.7341,15.5635,885075,0
+XRX.US,D,20020827,000000,15.6298,15.7377,15.0812,15.2991,862156,0
+XRX.US,D,20020828,000000,14.6459,14.9293,14.3188,14.7776,1157089,0
+XRX.US,D,20020829,000000,14.471,15.4973,14.4259,15.4973,1576227,0
+XRX.US,D,20020830,000000,15.3882,15.4776,14.8854,15.3225,965679,0
+XRX.US,D,20020903,000000,14.9743,14.9743,14.2105,14.7776,1696361,0
+XRX.US,D,20020904,000000,14.7116,15.0617,14.493,14.9955,1326354,0
+XRX.US,D,20020905,000000,14.9743,15.193,14.557,15.1702,971307,0
+XRX.US,D,20020906,000000,15.1064,15.3457,14.8216,14.9955,1018244,0
+XRX.US,D,20020909,000000,14.9293,15.1702,14.557,15.0812,1244694,0
+XRX.US,D,20020910,000000,14.9743,14.9955,14.6669,14.9518,824645,0
+XRX.US,D,20020911,000000,15.0812,15.3661,14.9518,15.281,555603,0
+XRX.US,D,20020912,000000,15.1475,15.2991,14.798,14.798,1173881,0
+XRX.US,D,20020913,000000,14.7558,15.6072,14.5811,15.519,1591507,0
+XRX.US,D,20020916,000000,15.3457,15.6072,15.1064,15.5635,1265146,0
+XRX.US,D,20020917,000000,15.6752,15.9123,15.193,15.281,1415377,0
+XRX.US,D,20020918,000000,15.0174,15.6072,14.8854,15.3457,1077212,0
+XRX.US,D,20020919,000000,15.0812,15.281,14.4062,14.4259,1102100,0
+XRX.US,D,20020920,000000,14.7558,15.281,14.557,15.281,1765390,0
+XRX.US,D,20020923,000000,14.9293,14.9518,14.2105,14.5811,1381204,0
+XRX.US,D,20020924,000000,12.7871,13.5096,12.5687,13.0284,5441563,0
+XRX.US,D,20020925,000000,13.0511,13.2038,12.1317,12.2408,3327941,0
+XRX.US,D,20020926,000000,12.2652,12.4828,11.6938,12.0872,4817979,0
+XRX.US,D,20020927,000000,11.9125,12.0216,11.0821,11.4974,2602661,0
+XRX.US,D,20020930,000000,11.1038,11.1697,10.6686,10.82,1899253,0
+XRX.US,D,20021001,000000,10.9299,11.345,10.6021,10.9744,3249846,0
+XRX.US,D,20021002,000000,10.9299,11.5216,10.8637,11.3661,1908584,0
+XRX.US,D,20021003,000000,11.7392,11.7392,10.82,10.9079,1463096,0
+XRX.US,D,20021004,000000,10.82,11.1038,10.3846,10.5148,1887125,0
+XRX.US,D,20021007,000000,10.4252,10.6451,9.85943,10.0788,1708160,0
+XRX.US,D,20021008,000000,10.2076,10.2534,9.37871,9.85943,2218062,0
+XRX.US,D,20021009,000000,9.81558,9.83603,9.35598,9.39978,1377501,0
+XRX.US,D,20021010,000000,9.33334,9.66282,9.17965,9.66282,2995723,0
+XRX.US,D,20021011,000000,9.94522,11.6737,9.94522,10.9744,2160835,0
+XRX.US,D,20021014,000000,11.1038,11.5402,10.9299,11.5402,873186,0
+XRX.US,D,20021015,000000,11.8024,12.6804,11.6938,12.6804,2172636,0
+XRX.US,D,20021016,000000,12.6804,12.6804,11.278,11.4974,2160742,0
+XRX.US,D,20021017,000000,11.9779,13.0712,11.9779,12.721,1787850,0
+XRX.US,D,20021018,000000,12.721,13.0055,12.2408,12.9855,1160292,0
+XRX.US,D,20021021,000000,12.9855,15.2991,12.524,15.2585,4265858,0
+XRX.US,D,20021022,000000,14.5811,15.1475,14.557,14.6459,2348442,0
+XRX.US,D,20021023,000000,14.9743,15.519,13.224,14.0123,5846151,0
+XRX.US,D,20021024,000000,13.9912,14.2751,13.6636,14.0998,2589898,0
+XRX.US,D,20021025,000000,13.8358,14.1215,13.7492,14.0123,898846,0
+XRX.US,D,20021028,000000,13.9912,14.1435,13.6197,13.6197,895868,0
+XRX.US,D,20021029,000000,13.5534,13.7276,12.8964,13.1578,1071771,0
+XRX.US,D,20021030,000000,13.1578,13.7722,12.721,13.6636,2963974,0
+XRX.US,D,20021031,000000,13.7722,15.2991,13.708,14.515,5143835,0
+XRX.US,D,20021101,000000,14.6459,15.4534,14.4259,15.4317,2381883,0
+XRX.US,D,20021104,000000,15.8905,16.6357,15.519,15.6955,2153145,0
+XRX.US,D,20021105,000000,15.6955,16.2643,15.2991,16.1528,1077990,0
+XRX.US,D,20021106,000000,16.2643,16.723,15.6955,16.6786,2017550,0
+XRX.US,D,20021107,000000,16.3939,16.5037,15.7377,16.0005,1445207,0
+XRX.US,D,20021108,000000,15.849,16.176,15.0617,15.849,1562593,0
+XRX.US,D,20021111,000000,15.849,15.849,15.2991,15.4534,964310,0
+XRX.US,D,20021112,000000,15.4317,15.9357,15.4317,15.7844,1205259,0
+XRX.US,D,20021113,000000,15.7377,16.198,15.3661,16.176,1409978,0
+XRX.US,D,20021114,000000,16.176,16.5272,15.956,16.4821,1014816,0
+XRX.US,D,20021115,000000,16.4821,16.5037,16.1106,16.5037,1489671,0
+XRX.US,D,20021118,000000,16.6138,17.6212,16.6138,17.5541,2523153,0
+XRX.US,D,20021119,000000,17.3762,18.077,16.9837,17.5947,2079263,0
+XRX.US,D,20021120,000000,17.4659,18.1635,17.3997,18.0333,3619993,0
+XRX.US,D,20021121,000000,18.2509,19.3675,18.144,18.9282,4720309,0
+XRX.US,D,20021122,000000,18.9282,18.9282,17.7477,17.9255,2358962,0
+XRX.US,D,20021125,000000,17.8131,19.4769,17.7936,18.5803,4438321,0
+XRX.US,D,20021126,000000,18.6004,19.1703,18.3632,18.8212,1942479,0
+XRX.US,D,20021127,000000,18.908,19.4339,18.908,19.3457,919935,0
+XRX.US,D,20021129,000000,19.234,19.3457,18.9282,19.061,407471,0
+XRX.US,D,20021202,000000,19.1265,19.5855,18.6239,18.7768,1587619,0
+XRX.US,D,20021203,000000,18.7768,18.7768,17.7936,17.7936,1238152,0
+XRX.US,D,20021204,000000,17.0484,17.8131,17.0484,17.5097,1770654,0
+XRX.US,D,20021205,000000,17.4879,17.7936,16.9837,17.2694,1090847,0
+XRX.US,D,20021206,000000,16.9417,18.0113,16.6995,17.7477,1264774,0
+XRX.US,D,20021209,000000,17.1147,17.3582,16.723,16.8534,1140392,0
+XRX.US,D,20021210,000000,16.8332,17.6212,16.7878,17.6212,1444933,0
+XRX.US,D,20021211,000000,17.4879,18.3392,17.1812,18.1869,1545440,0
+XRX.US,D,20021212,000000,18.077,18.2509,17.7064,17.8131,1091075,0
+XRX.US,D,20021213,000000,17.7064,17.7064,16.7442,16.9837,3656043,0
+XRX.US,D,20021216,000000,17.0936,17.9897,17.0484,17.9255,1601617,0
+XRX.US,D,20021217,000000,17.9677,18.2956,17.6212,17.7727,1020125,0
+XRX.US,D,20021218,000000,17.5301,17.9022,17.3582,17.7727,1137419,0
+XRX.US,D,20021219,000000,17.6212,17.8803,16.7442,17.0079,1538852,0
+XRX.US,D,20021220,000000,17.0484,17.5735,16.9595,17.4879,2353843,0
+XRX.US,D,20021223,000000,17.3762,17.6617,17.1812,17.6617,1246529,0
+XRX.US,D,20021224,000000,17.7064,17.8803,17.5097,17.6617,401205,0
+XRX.US,D,20021226,000000,17.7477,18.144,17.6852,17.7727,759770,0
+XRX.US,D,20021227,000000,17.3762,17.6617,17.291,17.4659,779946,0
+XRX.US,D,20021230,000000,17.0936,17.2694,16.6995,17.0936,1410710,0
+XRX.US,D,20021231,000000,16.9837,17.5947,16.8738,17.5947,1837399,0
+XRX.US,D,20030102,000000,17.6852,18.0333,17.2694,17.8374,2070709,0
+XRX.US,D,20030103,000000,17.8374,18.0964,17.7727,18.0964,707530,0
+XRX.US,D,20030106,000000,17.9897,18.5147,17.9897,18.4506,1458517,0
+XRX.US,D,20030107,000000,18.3392,18.5147,18.077,18.1635,1447768,0
+XRX.US,D,20030108,000000,18.0333,18.144,17.7936,18.077,1048121,0
+XRX.US,D,20030109,000000,17.9255,18.4506,17.8131,18.3173,1977569,0
+XRX.US,D,20030110,000000,18.2751,18.908,18.1635,18.908,3515778,0
+XRX.US,D,20030113,000000,18.908,19.2153,18.798,19.1265,2004927,0
+XRX.US,D,20030114,000000,18.908,19.4769,18.8212,19.4769,1358790,0
+XRX.US,D,20030115,000000,19.3457,19.8912,19.3239,19.7811,1724125,0
+XRX.US,D,20030116,000000,19.8912,20.3281,19.761,20.2868,1821477,0
+XRX.US,D,20030117,000000,20.2206,20.2206,18.8212,18.9526,1513324,0
+XRX.US,D,20030121,000000,18.3846,19.3675,18.3846,18.7107,879906,0
+XRX.US,D,20030122,000000,18.5803,19.2583,18.3632,19.1914,1247211,0
+XRX.US,D,20030123,000000,19.1914,19.3239,18.6466,18.9526,1371736,0
+XRX.US,D,20030124,000000,18.908,18.9526,17.7727,18.0333,1145605,0
+XRX.US,D,20030127,000000,17.6617,18.077,17.5097,17.5947,1115595,0
+XRX.US,D,20030128,000000,19.455,20.7215,19.455,20.656,18086602,0
+XRX.US,D,20030129,000000,20.3281,20.7215,20.1113,20.3515,2821697,0
+XRX.US,D,20030130,000000,20.2206,20.307,19.455,19.6749,3070248,0
+XRX.US,D,20030131,000000,19.6749,19.8701,19.234,19.3457,2052778,0
+XRX.US,D,20030203,000000,19.3457,19.7398,19.2153,19.455,1695813,0
+XRX.US,D,20030204,000000,19.4113,19.4113,18.9282,19.1703,1882096,0
+XRX.US,D,20030205,000000,19.4339,19.7196,18.9282,19.1265,1056491,0
+XRX.US,D,20030206,000000,19.234,19.3887,18.8861,19.1047,1221682,0
+XRX.US,D,20030207,000000,19.1498,19.3887,18.691,18.7552,1155168,0
+XRX.US,D,20030210,000000,18.7768,19.1047,18.4937,18.908,1344789,0
+XRX.US,D,20030211,000000,18.9282,19.1703,18.6239,18.7768,1112578,0
+XRX.US,D,20030212,000000,18.6466,19.0836,18.3632,18.3632,1292640,0
+XRX.US,D,20030213,000000,18.3392,18.5803,18.077,18.4506,1315560,0
+XRX.US,D,20030214,000000,18.4709,18.8643,18.2751,18.7768,1619866,0
+XRX.US,D,20030218,000000,18.908,19.9567,18.8861,19.9372,1932503,0
+XRX.US,D,20030219,000000,19.9372,20.2206,19.8044,20.2206,3613633,0
+XRX.US,D,20030220,000000,20.1745,20.1986,19.455,19.5425,2055431,0
+XRX.US,D,20030221,000000,19.3887,19.7811,19.1047,19.455,1296485,0
+XRX.US,D,20030224,000000,19.061,19.234,18.5803,18.7768,1817863,0
+XRX.US,D,20030225,000000,18.6004,19.1265,18.3632,19.0172,1676689,0
+XRX.US,D,20030226,000000,18.8643,19.0384,18.6239,18.9282,1934702,0
+XRX.US,D,20030227,000000,18.9282,19.1047,18.691,19.0172,1421605,0
+XRX.US,D,20030228,000000,18.908,19.6749,18.908,19.6749,2141985,0
+XRX.US,D,20030303,000000,19.6749,19.7811,18.8425,18.9969,2544790,0
+XRX.US,D,20030304,000000,18.8861,19.1047,18.5803,18.8861,1199632,0
+XRX.US,D,20030305,000000,18.8212,19.234,18.6679,18.7552,943081,0
+XRX.US,D,20030306,000000,18.7107,19.3457,18.5366,19.234,1046700,0
+XRX.US,D,20030307,000000,18.9969,19.234,18.8212,19.1047,1203156,0
+XRX.US,D,20030310,000000,18.798,18.9282,18.5366,18.7768,1214594,0
+XRX.US,D,20030311,000000,18.6004,19.0172,18.6004,18.691,2273048,0
+XRX.US,D,20030312,000000,18.6004,18.9728,18.3632,18.8643,1368170,0
+XRX.US,D,20030313,000000,19.1265,19.455,19.0384,19.4113,1503306,0
+XRX.US,D,20030314,000000,19.455,19.562,19.0836,19.1265,1702628,0
+XRX.US,D,20030317,000000,18.8643,19.761,18.733,19.7398,1224384,0
+XRX.US,D,20030318,000000,19.6298,19.7811,19.3887,19.6749,1290168,0
+XRX.US,D,20030319,000000,19.6507,19.8044,19.4978,19.6749,2195100,0
+XRX.US,D,20030320,000000,19.562,19.761,19.4339,19.6952,1218665,0
+XRX.US,D,20030321,000000,19.7398,19.8482,19.5425,19.6749,1945498,0
+XRX.US,D,20030324,000000,19.1265,19.4978,19.0172,19.1703,907535,0
+XRX.US,D,20030325,000000,19.1498,19.5425,18.9969,19.3887,1366656,0
+XRX.US,D,20030326,000000,19.3675,19.6749,19.1265,19.6749,1394378,0
+XRX.US,D,20030327,000000,19.455,19.5855,19.234,19.5205,1251510,0
+XRX.US,D,20030328,000000,19.3457,19.4978,19.1265,19.1265,1524166,0
+XRX.US,D,20030331,000000,19.0172,19.5205,18.8643,19.0172,2221904,0
+XRX.US,D,20030401,000000,19.0384,19.5425,18.8643,19.3675,1165096,0
+XRX.US,D,20030402,000000,19.562,19.8482,19.3675,19.4978,1969929,0
+XRX.US,D,20030403,000000,19.4339,19.8482,19.3457,19.5205,1073329,0
+XRX.US,D,20030404,000000,19.6298,19.7196,19.4769,19.4769,918060,0
+XRX.US,D,20030407,000000,19.6749,19.8482,19.5425,19.761,2619863,0
+XRX.US,D,20030408,000000,19.8482,19.8482,19.1703,19.1703,2096145,0
+XRX.US,D,20030409,000000,19.3887,19.5855,19.0384,19.1498,888090,0
+XRX.US,D,20030410,000000,19.0384,19.234,18.8861,19.0384,2173597,0
+XRX.US,D,20030411,000000,19.1047,19.3457,18.9282,18.9282,443794,0
+XRX.US,D,20030414,000000,18.9282,19.6095,18.908,19.6095,1057128,0
+XRX.US,D,20030415,000000,19.562,19.7811,19.4769,19.6507,3669625,0
+XRX.US,D,20030416,000000,19.7196,19.8044,19.3457,19.5855,1088790,0
+XRX.US,D,20030417,000000,19.5855,19.7398,19.2801,19.6749,993540,0
+XRX.US,D,20030421,000000,19.8912,20.7433,19.8912,20.4383,5692761,0
+XRX.US,D,20030422,000000,20.1986,20.4819,19.98,20.0229,2980584,0
+XRX.US,D,20030423,000000,20.0005,21.7499,19.7811,21.7499,4509045,0
+XRX.US,D,20030424,000000,21.7499,21.7499,21.0072,21.0072,2439615,0
+XRX.US,D,20030425,000000,21.1156,21.2029,20.7011,20.7011,884206,0
+XRX.US,D,20030428,000000,20.7433,21.3558,20.7011,21.2686,1199037,0
+XRX.US,D,20030429,000000,21.1591,21.6423,21.0279,21.4876,1509022,0
+XRX.US,D,20030430,000000,21.3107,21.8379,21.1591,21.5517,4011043,0
+XRX.US,D,20030501,000000,21.3784,22.1432,21.2029,21.8804,1939595,0
+XRX.US,D,20030502,000000,21.8138,22.1222,21.7281,21.86,1121545,0
+XRX.US,D,20030505,000000,21.7718,22.6286,21.7499,22.2086,2434949,0
+XRX.US,D,20030506,000000,22.186,22.734,22.1002,22.734,1426542,0
+XRX.US,D,20030507,000000,22.3592,22.8181,22.2743,22.4718,1610907,0
+XRX.US,D,20030508,000000,22.0768,22.4053,21.9037,22.0347,1283946,0
+XRX.US,D,20030509,000000,22.186,22.4718,22.0768,22.3383,1084399,0
+XRX.US,D,20030512,000000,22.0768,22.7994,22.0768,22.6286,1787031,0
+XRX.US,D,20030513,000000,22.4718,22.7775,22.3592,22.7112,1045051,0
+XRX.US,D,20030514,000000,22.7994,22.8634,22.6029,22.6697,1024923,0
+XRX.US,D,20030515,000000,22.8181,23.4986,22.4053,23.3918,2408781,0
+XRX.US,D,20030516,000000,23.3918,23.4986,22.9533,23.4986,1473387,0
+XRX.US,D,20030519,000000,23.1685,23.1685,22.734,22.734,1057315,0
+XRX.US,D,20030520,000000,22.734,23.1685,22.734,23.0599,1248489,0
+XRX.US,D,20030521,000000,22.8853,22.9533,22.2086,22.6697,1641511,0
+XRX.US,D,20030522,000000,22.5147,23.4986,22.4053,23.4308,2034984,0
+XRX.US,D,20030523,000000,23.4542,23.4986,22.6697,23.0406,1499782,0
+XRX.US,D,20030527,000000,22.7775,23.9301,22.6029,23.6095,1860593,0
+XRX.US,D,20030528,000000,23.5821,23.913,23.3471,23.7411,798434,0
+XRX.US,D,20030529,000000,23.7411,23.9979,23.7411,23.9809,888639,0
+XRX.US,D,20030530,000000,23.9566,24.066,23.6978,23.8934,1079502,0
+XRX.US,D,20030602,000000,23.9301,24.5701,23.913,24.3057,2850198,0
+XRX.US,D,20030603,000000,24.1329,24.3057,23.8489,23.9566,588309,0
+XRX.US,D,20030604,000000,23.9566,25.0288,23.9301,24.9861,1578056,0
+XRX.US,D,20030605,000000,25.0102,25.0466,22.9533,25.0288,1112254,0
+XRX.US,D,20030606,000000,25.0288,25.2474,24.1565,24.1565,1189203,0
+XRX.US,D,20030609,000000,24.0433,24.1565,23.4986,23.6978,1017610,0
+XRX.US,D,20030610,000000,23.1685,23.5376,22.9743,23.3232,3826497,0
+XRX.US,D,20030611,000000,23.2802,23.4986,23.0406,23.3918,1336005,0
+XRX.US,D,20030612,000000,23.0599,25.2901,22.9743,25.2901,6800902,0
+XRX.US,D,20030613,000000,25.0943,25.0943,23.8489,24.1565,2137184,0
+XRX.US,D,20030616,000000,24.1329,25.1195,23.8278,25.1195,1524804,0
+XRX.US,D,20030617,000000,25.138,25.138,24.6837,24.8306,1878524,0
+XRX.US,D,20030618,000000,24.6152,24.6388,24.0208,24.2447,3577768,0
+XRX.US,D,20030619,000000,27.2823,27.2823,22.6904,22.734,9251862,0
+XRX.US,D,20030620,000000,22.7566,22.8434,22.4053,22.6286,23382777,0
+XRX.US,D,20030623,000000,22.6286,22.734,22.4053,22.734,6310214,0
+XRX.US,D,20030624,000000,22.734,23.6978,22.734,23.3232,6055948,0
+XRX.US,D,20030625,000000,23.3232,23.4088,22.9314,22.9533,5375408,0
+XRX.US,D,20030626,000000,22.9743,23.5181,22.9533,23.259,3661759,0
+XRX.US,D,20030627,000000,23.2802,23.5181,23.0406,23.2802,1604225,0
+XRX.US,D,20030630,000000,23.2802,23.4542,23.0599,23.1468,2951487,0
+XRX.US,D,20030701,000000,23.1685,23.3918,22.5786,23.3232,2048203,0
+XRX.US,D,20030702,000000,23.3232,23.913,23.3232,23.913,2561853,0
+XRX.US,D,20030703,000000,23.3918,23.8702,23.1029,23.2802,1423243,0
+XRX.US,D,20030707,000000,23.3918,23.913,23.3918,23.8934,1656375,0
+XRX.US,D,20030708,000000,23.9301,24.0433,23.6095,23.9979,1510352,0
+XRX.US,D,20030709,000000,23.9979,24.1987,23.5821,24.0433,2179356,0
+XRX.US,D,20030710,000000,23.8278,24.0208,23.3682,23.6313,1672937,0
+XRX.US,D,20030711,000000,23.7209,23.9809,23.3471,23.6095,2771423,0
+XRX.US,D,20030714,000000,23.7607,24.7044,23.7209,24.5902,3133884,0
+XRX.US,D,20030715,000000,24.5902,25.138,24.2665,25.1195,3692321,0
+XRX.US,D,20030716,000000,24.9195,24.9861,23.913,23.9301,2251232,0
+XRX.US,D,20030717,000000,23.6095,23.9301,23.259,23.4088,2230967,0
+XRX.US,D,20030718,000000,23.4308,23.8702,23.259,23.5376,1700612,0
+XRX.US,D,20030721,000000,23.1685,23.3232,22.7566,22.8434,1838588,0
+XRX.US,D,20030722,000000,22.8634,23.913,22.7566,23.8045,2731254,0
+XRX.US,D,20030723,000000,23.8278,23.8278,23.1685,23.3918,1831269,0
+XRX.US,D,20030724,000000,23.4542,23.8045,23.1685,23.2363,1514101,0
+XRX.US,D,20030725,000000,23.2147,23.4986,22.9096,23.4542,2379096,0
+XRX.US,D,20030728,000000,23.8278,24.7449,23.3682,24.4178,5485021,0
+XRX.US,D,20030729,000000,24.6388,24.6388,23.8278,23.9979,3320389,0
+XRX.US,D,20030730,000000,24.0433,24.2447,23.8702,23.9566,1458840,0
+XRX.US,D,20030731,000000,23.9566,24.2234,23.5635,23.6095,1751804,0
+XRX.US,D,20030801,000000,23.5821,23.5821,22.9533,23.2802,1793711,0
+XRX.US,D,20030804,000000,22.9952,23.1264,22.1642,22.1642,2414778,0
+XRX.US,D,20030805,000000,22.2946,22.6697,22.1642,22.1642,1645490,0
+XRX.US,D,20030806,000000,22.1432,22.5147,21.8804,22.3828,1984433,0
+XRX.US,D,20030807,000000,22.2946,22.4951,22.2743,22.3383,1394610,0
+XRX.US,D,20030808,000000,22.3383,22.5147,22.186,22.2946,1103155,0
+XRX.US,D,20030811,000000,22.2946,22.2946,21.9239,22.1222,2072770,0
+XRX.US,D,20030812,000000,22.186,22.2502,21.9714,22.1002,1502760,0
+XRX.US,D,20030813,000000,22.1432,22.1642,21.86,21.9903,1702584,0
+XRX.US,D,20030814,000000,21.9466,22.5147,21.9466,22.2946,1570145,0
+XRX.US,D,20030815,000000,22.186,22.2946,21.9903,22.1642,1332626,0
+XRX.US,D,20030818,000000,22.1432,22.2502,21.9714,22.0559,1571788,0
+XRX.US,D,20030819,000000,22.0768,22.1642,21.9714,22.0347,1188836,0
+XRX.US,D,20030820,000000,21.86,22.0768,21.86,21.9714,2126702,0
+XRX.US,D,20030821,000000,21.9714,22.1642,21.5963,21.7281,2154882,0
+XRX.US,D,20030822,000000,21.8379,21.8804,20.8986,21.2249,2771152,0
+XRX.US,D,20030825,000000,21.1818,21.2481,20.6794,20.8525,1736757,0
+XRX.US,D,20030826,000000,21.7281,22.8634,21.7281,22.7112,7139934,0
+XRX.US,D,20030827,000000,22.734,23.1685,22.7112,22.7994,3870594,0
+XRX.US,D,20030828,000000,22.2946,23.1468,22.2946,23.018,2292725,0
+XRX.US,D,20030829,000000,23.1029,23.5821,22.9533,23.5635,1570690,0
+XRX.US,D,20030902,000000,23.5635,23.9301,23.3036,23.7209,2757930,0
+XRX.US,D,20030903,000000,23.7411,24.1329,23.4986,23.9301,4777635,0
+XRX.US,D,20030904,000000,23.9566,24.0433,23.5181,23.6541,1355951,0
+XRX.US,D,20030905,000000,23.6541,23.6541,22.9952,23.018,1938960,0
+XRX.US,D,20030908,000000,22.9743,23.3471,22.9743,23.3471,1466938,0
+XRX.US,D,20030909,000000,23.1264,23.3036,22.7775,23.0599,1600061,0
+XRX.US,D,20030910,000000,23.0599,23.4088,22.7112,23.018,2117693,0
+XRX.US,D,20030911,000000,23.3232,23.3918,22.3828,22.6286,4538641,0
+XRX.US,D,20030912,000000,22.6286,22.6697,22.1432,22.6697,1389533,0
+XRX.US,D,20030915,000000,22.5147,22.5786,22.2316,22.2946,1556692,0
+XRX.US,D,20030916,000000,22.1222,22.8181,22.1222,22.734,1413777,0
+XRX.US,D,20030917,000000,22.6286,22.7775,22.186,22.186,1466020,0
+XRX.US,D,20030918,000000,22.734,23.6313,22.4288,23.5376,2550094,0
+XRX.US,D,20030919,000000,23.5181,23.5181,22.8434,23.2802,2286867,0
+XRX.US,D,20030922,000000,22.9533,23.2802,22.6904,23.1468,1536152,0
+XRX.US,D,20030923,000000,22.9952,23.5376,22.9743,23.5376,2461258,0
+XRX.US,D,20030924,000000,23.3471,23.6313,22.9533,22.9952,2071255,0
+XRX.US,D,20030925,000000,22.9952,23.1685,22.5147,22.5786,1437018,0
+XRX.US,D,20030926,000000,22.5147,22.7994,22.2743,22.2743,1134996,0
+XRX.US,D,20030929,000000,22.2743,22.9533,22.2743,22.8634,1699471,0
+XRX.US,D,20030930,000000,22.734,22.734,22.2086,22.4288,1623435,0
+XRX.US,D,20031001,000000,22.4288,22.8181,22.4288,22.6904,1712874,0
+XRX.US,D,20031002,000000,22.4718,22.9096,22.3383,22.7566,2161701,0
+XRX.US,D,20031003,000000,22.7566,23.3918,22.7566,23.3232,2286914,0
+XRX.US,D,20031006,000000,23.1685,23.6095,23.1685,23.4986,1150551,0
+XRX.US,D,20031007,000000,23.4986,24.0208,23.1685,24.0208,2207766,0
+XRX.US,D,20031008,000000,24.0208,24.0208,23.3232,23.3471,1170403,0
+XRX.US,D,20031009,000000,23.3471,23.913,23.3471,23.6095,1751804,0
+XRX.US,D,20031010,000000,23.3471,24.3717,23.2802,24.2853,3296877,0
+XRX.US,D,20031013,000000,24.2853,25.1195,24.2853,24.6583,4541803,0
+XRX.US,D,20031014,000000,24.2665,24.4178,24.0909,24.0909,1635744,0
+XRX.US,D,20031015,000000,24.1987,24.7044,24.0208,24.3284,1705187,0
+XRX.US,D,20031016,000000,24.2853,25.0102,24.2853,24.5701,2695897,0
+XRX.US,D,20031017,000000,24.7636,24.8088,24.1565,24.2665,2349134,0
+XRX.US,D,20031020,000000,25.0288,25.1195,24.7214,25.0943,2490123,0
+XRX.US,D,20031021,000000,25.1195,25.4635,24.7449,25.138,3798272,0
+XRX.US,D,20031022,000000,25.1195,25.4635,24.7214,25.2022,3121759,0
+XRX.US,D,20031023,000000,24.8573,24.8736,23.8278,24.0433,3477531,0
+XRX.US,D,20031024,000000,23.9809,23.9979,22.6697,23.3682,2711125,0
+XRX.US,D,20031027,000000,23.3682,23.4542,23.0599,23.1468,1584735,0
+XRX.US,D,20031028,000000,23.0406,23.6789,23.0406,23.4761,1395528,0
+XRX.US,D,20031029,000000,23.4761,23.8278,23.259,23.3918,1514240,0
+XRX.US,D,20031030,000000,23.6095,23.6095,23.0406,23.1264,1788173,0
+XRX.US,D,20031031,000000,23.1029,23.2363,22.8634,22.9533,1397400,0
+XRX.US,D,20031103,000000,22.9533,23.6313,22.9533,23.2363,1628205,0
+XRX.US,D,20031104,000000,23.0599,23.5181,22.9743,22.9952,1480488,0
+XRX.US,D,20031105,000000,23.018,23.3918,22.8853,23.3036,5071652,0
+XRX.US,D,20031106,000000,23.1264,23.1888,22.8853,23.0599,1719827,0
+XRX.US,D,20031107,000000,22.186,23.4542,22.186,22.9533,1618406,0
+XRX.US,D,20031110,000000,22.9533,22.9533,22.3828,22.4718,3606040,0
+XRX.US,D,20031111,000000,22.4053,22.5396,22.2502,22.4951,1687851,0
+XRX.US,D,20031112,000000,22.4053,23.3471,22.2502,23.2802,2734187,0
+XRX.US,D,20031113,000000,22.9533,23.1685,22.7994,22.9952,1280697,0
+XRX.US,D,20031114,000000,22.9533,23.4088,22.9533,23.0599,1924780,0
+XRX.US,D,20031117,000000,23.1029,23.1029,22.2316,22.734,2096789,0
+XRX.US,D,20031118,000000,22.5396,22.7566,22.2316,22.2316,2730939,0
+XRX.US,D,20031119,000000,22.2502,22.6697,22.2316,22.6029,1725317,0
+XRX.US,D,20031120,000000,22.2316,23.0406,22.2316,22.7994,2360565,0
+XRX.US,D,20031121,000000,22.9533,23.0826,22.5147,23.0406,1751713,0
+XRX.US,D,20031124,000000,22.5583,23.3918,22.3592,23.2147,4612437,0
+XRX.US,D,20031125,000000,24.2665,25.2022,24.0208,25.0102,8397576,0
+XRX.US,D,20031126,000000,25.5767,26.2336,25.3378,26.123,9661532,0
+XRX.US,D,20031128,000000,26.123,26.8205,25.9018,26.6223,2110782,0
+XRX.US,D,20031201,000000,26.7783,27.0664,26.474,26.6465,5378384,0
+XRX.US,D,20031202,000000,26.67,26.67,26.1846,26.2336,5507941,0
+XRX.US,D,20031203,000000,26.4272,27.085,26.2967,26.6933,3750552,0
+XRX.US,D,20031204,000000,26.8205,27.3028,26.7783,27.3028,2630340,0
+XRX.US,D,20031205,000000,27.3028,27.3028,26.3188,26.5161,1873169,0
+XRX.US,D,20031208,000000,26.5161,26.67,26.0752,26.3423,2297939,0
+XRX.US,D,20031209,000000,26.4535,26.6465,25.5767,25.7725,4224453,0
+XRX.US,D,20031210,000000,25.6416,25.7725,25.0288,25.2022,4752745,0
+XRX.US,D,20031211,000000,25.138,26.5316,25.138,26.2967,3309460,0
+XRX.US,D,20031212,000000,26.598,26.67,26.0994,26.1846,1983105,0
+XRX.US,D,20031215,000000,26.4911,26.7625,25.9685,26.0317,1315648,0
+XRX.US,D,20031216,000000,25.9919,26.5161,25.9919,26.4272,1324432,0
+XRX.US,D,20031217,000000,26.4272,27.2153,26.3648,27.146,2936987,0
+XRX.US,D,20031218,000000,27.146,28.6112,27.1091,28.4802,6593255,0
+XRX.US,D,20031219,000000,28.5528,28.5739,28.0011,28.4102,4001984,0
+XRX.US,D,20031222,000000,28.4102,28.9453,28.3959,28.8118,3203736,0
+XRX.US,D,20031223,000000,29.1193,29.994,29.0084,29.9729,3586048,0
+XRX.US,D,20031224,000000,29.8365,30.3601,29.7653,30.1641,1536198,0
+XRX.US,D,20031226,000000,30.1641,30.2375,29.4423,29.7288,945372,0
+XRX.US,D,20031229,000000,29.884,30.2375,29.2651,29.8575,1686660,0
+XRX.US,D,20031230,000000,29.6008,30.0338,29.5336,29.8365,1915950,0
+XRX.US,D,20031231,000000,29.6468,30.2984,29.5336,30.1641,1795814,0
+XRX.US,D,20040102,000000,29.7653,30.3389,29.5111,29.7039,2076844,0
+XRX.US,D,20040105,000000,29.7039,30.2585,29.6468,30.2101,1883967,0
+XRX.US,D,20040106,000000,29.7653,30.7564,29.7288,30.7564,5006094,0
+XRX.US,D,20040107,000000,30.5605,30.999,30.2748,30.8586,1935939,0
+XRX.US,D,20040108,000000,30.4894,31.2419,30.4894,30.9521,2302698,0
+XRX.US,D,20040109,000000,30.6292,31.0413,30.3389,30.5131,2609202,0
+XRX.US,D,20040112,000000,30.4045,30.7765,30.2984,30.6714,2016229,0
+XRX.US,D,20040113,000000,30.6065,30.9062,29.5111,30.0547,2398262,0
+XRX.US,D,20040114,000000,30.0547,30.144,29.8575,30.0547,1425945,0
+XRX.US,D,20040115,000000,30.0547,30.0769,29.7039,29.9026,2248942,0
+XRX.US,D,20040116,000000,30.0128,30.0338,29.3308,29.5516,2225567,0
+XRX.US,D,20040120,000000,29.7288,29.7288,29.1193,29.3559,2250044,0
+XRX.US,D,20040121,000000,29.3559,30.0338,28.9843,29.9026,1235728,0
+XRX.US,D,20040122,000000,29.7653,30.0769,29.2651,29.2651,1642011,0
+XRX.US,D,20040123,000000,29.2456,29.9729,29.1621,29.7904,1509527,0
+XRX.US,D,20040126,000000,29.6224,30.6065,29.6008,30.4894,2505906,0
+XRX.US,D,20040127,000000,32.2445,33.4649,31.7382,33.1138,12580405,0
+XRX.US,D,20040128,000000,32.5917,33.028,32.2445,32.3045,3200992,0
+XRX.US,D,20040129,000000,32.3545,32.6308,31.4518,32.3271,2220074,0
+XRX.US,D,20040130,000000,31.543,32.1976,31.0224,32.0034,3032597,0
+XRX.US,D,20040202,000000,32.0034,32.5448,31.8926,32.1976,2998745,0
+XRX.US,D,20040203,000000,32.1329,32.1329,31.0614,31.3426,3226476,0
+XRX.US,D,20040204,000000,30.9727,31.4095,30.9321,31.1943,3208038,0
+XRX.US,D,20040205,000000,31.148,31.6945,30.9727,31.6945,2142901,0
+XRX.US,D,20040206,000000,31.5899,33.074,31.5899,33.074,4725386,0
+XRX.US,D,20040209,000000,33.2254,33.2518,32.7018,32.9193,2405398,0
+XRX.US,D,20040210,000000,32.9193,33.0076,32.5667,32.7877,1568039,0
+XRX.US,D,20040211,000000,32.6572,33.1138,32.5067,32.8545,3588383,0
+XRX.US,D,20040212,000000,32.9193,33.5962,32.8773,33.3603,1970024,0
+XRX.US,D,20040213,000000,33.667,33.9675,32.7877,32.899,1660541,0
+XRX.US,D,20040217,000000,33.3346,33.7505,32.7877,33.4445,3836146,0
+XRX.US,D,20040218,000000,33.5506,33.6194,33.2254,33.3603,1315100,0
+XRX.US,D,20040219,000000,33.4235,33.5506,32.0899,32.1087,1908805,0
+XRX.US,D,20040220,000000,32.3545,32.5448,30.9321,31.4994,5215114,0
+XRX.US,D,20040223,000000,31.5899,31.6945,30.8586,31.1068,2403934,0
+XRX.US,D,20040224,000000,30.999,30.999,30.1852,30.4443,1776643,0
+XRX.US,D,20040225,000000,30.7141,31.0851,30.5131,30.8203,1700340,0
+XRX.US,D,20040226,000000,31.4283,31.677,30.7377,30.9321,1541775,0
+XRX.US,D,20040227,000000,28.8534,31.2629,28.8534,30.9062,1273059,0
+XRX.US,D,20040301,000000,30.9062,31.5228,30.9062,31.2167,2257268,0
+XRX.US,D,20040302,000000,31.3667,31.5641,30.8203,31.0614,3172218,0
+XRX.US,D,20040303,000000,31.1068,31.2629,30.8432,31.1246,1411721,0
+XRX.US,D,20040304,000000,31.1246,31.2419,30.9521,31.148,2041298,0
+XRX.US,D,20040305,000000,30.9321,31.2629,30.7564,30.999,1469178,0
+XRX.US,D,20040308,000000,30.9521,31.3252,30.4264,30.4894,1901446,0
+XRX.US,D,20040309,000000,30.2748,30.4443,29.7466,30.1641,2486509,0
+XRX.US,D,20040310,000000,30.1641,30.8432,30.1641,30.3844,2460481,0
+XRX.US,D,20040311,000000,29.6224,30.7377,29.1825,30.0769,1946141,0
+XRX.US,D,20040312,000000,30.0547,30.7564,30.0338,30.7564,2441812,0
+XRX.US,D,20040315,000000,30.4894,30.6511,29.8575,30.1641,1381341,0
+XRX.US,D,20040316,000000,30.3844,30.4894,29.9729,30.3601,2053464,0
+XRX.US,D,20040317,000000,30.6511,31.0224,30.4443,30.9062,2360748,0
+XRX.US,D,20040318,000000,30.9727,31.3252,30.6511,31.2167,1521146,0
+XRX.US,D,20040319,000000,31.0413,31.3426,30.6714,30.7765,1201189,0
+XRX.US,D,20040322,000000,30.7765,30.7765,29.7466,30.0338,1400007,0
+XRX.US,D,20040323,000000,30.0547,30.6714,29.9026,30.3844,4305699,0
+XRX.US,D,20040324,000000,29.9519,30.5605,29.7904,30.2748,1033709,0
+XRX.US,D,20040325,000000,30.3187,31.148,29.9519,31.0614,1995231,0
+XRX.US,D,20040326,000000,30.8203,31.543,30.6292,31.148,1797736,0
+XRX.US,D,20040329,000000,31.1068,31.5899,30.8203,31.5899,1295108,0
+XRX.US,D,20040330,000000,31.5899,31.9776,31.2167,31.9776,1655233,0
+XRX.US,D,20040331,000000,31.721,32.0253,31.4994,31.848,1143960,0
+XRX.US,D,20040401,000000,32.0253,32.4865,31.848,32.4599,2249399,0
+XRX.US,D,20040402,000000,32.5309,32.7243,32.1976,32.6097,1346030,0
+XRX.US,D,20040405,000000,32.5667,32.7469,32.221,32.7018,1240302,0
+XRX.US,D,20040406,000000,32.3545,32.5309,32.0501,32.4383,825008,0
+XRX.US,D,20040407,000000,32.3545,32.7018,31.8028,32.6097,1082430,0
+XRX.US,D,20040408,000000,32.7469,32.7877,31.9776,32.2795,737587,0
+XRX.US,D,20040412,000000,32.1756,32.7018,31.9558,32.4599,978765,0
+XRX.US,D,20040413,000000,32.4599,32.5448,30.7765,31.2793,2060922,0
+XRX.US,D,20040414,000000,31.4095,31.6945,31.1708,31.543,705237,0
+XRX.US,D,20040415,000000,31.543,31.543,30.1641,30.6065,1646815,0
+XRX.US,D,20040416,000000,30.8203,30.8203,30.2748,30.5605,1130371,0
+XRX.US,D,20040419,000000,30.4894,31.1068,30.1852,30.8586,1185087,0
+XRX.US,D,20040420,000000,31.0413,31.4518,30.4669,30.4669,853328,0
+XRX.US,D,20040421,000000,30.3187,30.9521,30.1852,30.5605,2781853,0
+XRX.US,D,20040422,000000,30.2748,31.6554,30.2375,31.4994,2614921,0
+XRX.US,D,20040423,000000,31.8028,31.8028,27.4963,28.8118,16577072,0
+XRX.US,D,20040426,000000,29.6852,30.1641,29.2902,29.6468,5672269,0
+XRX.US,D,20040427,000000,30.0338,30.4045,29.2651,29.3769,2850430,0
+XRX.US,D,20040428,000000,29.3769,29.6468,29.1621,29.4423,2028075,0
+XRX.US,D,20040429,000000,29.402,29.6678,29.0959,29.3559,3569439,0
+XRX.US,D,20040430,000000,29.402,29.6224,28.9843,29.3559,1756017,0
+XRX.US,D,20040503,000000,29.3559,29.884,29.3102,29.7039,1525126,0
+XRX.US,D,20040504,000000,29.2902,29.6008,28.9196,29.1621,4373360,0
+XRX.US,D,20040505,000000,29.0755,29.3769,28.8281,29.3559,3179535,0
+XRX.US,D,20040506,000000,28.7445,29.0959,28.4591,28.5303,2684551,0
+XRX.US,D,20040507,000000,28.5061,28.8534,28.3057,28.3272,1550834,0
+XRX.US,D,20040510,000000,28.2017,28.3057,27.7193,27.98,2541452,0
+XRX.US,D,20040511,000000,28.2227,28.7276,28.0854,28.6394,2279866,0
+XRX.US,D,20040512,000000,28.3057,28.3272,27.4322,28.0641,2669180,0
+XRX.US,D,20040513,000000,27.7763,28.5739,27.7763,28.0441,2369761,0
+XRX.US,D,20040514,000000,28.0441,28.4802,27.675,28.0854,1224384,0
+XRX.US,D,20040517,000000,27.8692,27.9371,27.4533,27.675,1363638,0
+XRX.US,D,20040518,000000,27.8232,28.4102,27.8021,28.2835,946743,0
+XRX.US,D,20040519,000000,28.7276,29.3559,28.5303,28.5303,1635699,0
+XRX.US,D,20040520,000000,28.6761,29.1386,28.5303,28.7276,1195243,0
+XRX.US,D,20040521,000000,28.8534,29.3769,28.7635,29.1825,1729025,0
+XRX.US,D,20040524,000000,29.2207,29.6224,28.9843,29.0319,1352840,0
+XRX.US,D,20040525,000000,29.1193,29.4892,28.6394,29.3559,1372696,0
+XRX.US,D,20040526,000000,29.1825,29.9026,28.8534,29.7904,1879074,0
+XRX.US,D,20040527,000000,29.9291,30.0547,29.5111,29.994,1665797,0
+XRX.US,D,20040528,000000,29.7288,29.8365,29.402,29.6008,963991,0
+XRX.US,D,20040601,000000,29.3559,29.6852,29.0755,29.2902,1412634,0
+XRX.US,D,20040602,000000,29.465,29.4892,29.0084,29.2456,1168620,0
+XRX.US,D,20040603,000000,29.0319,29.1386,28.7635,28.8534,831047,0
+XRX.US,D,20040604,000000,28.8735,29.5111,28.8534,29.2902,959002,0
+XRX.US,D,20040607,000000,29.6224,30.1852,29.402,30.0971,1384819,0
+XRX.US,D,20040608,000000,30.1641,30.2101,29.884,30.0338,1577922,0
+XRX.US,D,20040609,000000,30.0128,30.5816,29.9026,30.3844,1112485,0
+XRX.US,D,20040610,000000,30.6065,31.148,30.4894,30.8586,2178218,0
+XRX.US,D,20040614,000000,30.8586,31.1246,30.6511,31.0413,1892845,0
+XRX.US,D,20040615,000000,31.1246,31.7382,31.0413,31.543,2547950,0
+XRX.US,D,20040616,000000,31.4518,31.5228,30.9521,30.9521,1080371,0
+XRX.US,D,20040617,000000,30.7377,31.1246,30.7141,30.8838,1162349,0
+XRX.US,D,20040618,000000,30.8203,31.1068,30.6511,31.0851,1049352,0
+XRX.US,D,20040621,000000,30.8586,31.61,30.8586,31.2629,1384500,0
+XRX.US,D,20040622,000000,31.148,32.4186,31.148,32.0899,3779972,0
+XRX.US,D,20040623,000000,31.848,32.5667,31.848,32.4599,1863338,0
+XRX.US,D,20040624,000000,32.4599,32.5667,31.7802,31.7802,1543336,0
+XRX.US,D,20040625,000000,31.7802,32.2445,31.4518,31.6311,2262895,0
+XRX.US,D,20040628,000000,32.1329,32.1329,31.1708,31.2629,2308094,0
+XRX.US,D,20040629,000000,31.2629,31.5899,31.0413,31.4518,1151142,0
+XRX.US,D,20040630,000000,31.4994,31.848,31.3667,31.6945,1128220,0
+XRX.US,D,20040701,000000,31.2629,31.5228,30.8432,31.0614,1070212,0
+XRX.US,D,20040702,000000,31.0614,31.0614,30.6065,30.9321,767595,0
+XRX.US,D,20040706,000000,30.9062,30.9062,29.6008,30.0769,2149944,0
+XRX.US,D,20040707,000000,29.884,30.5605,29.884,30.2585,1085952,0
+XRX.US,D,20040708,000000,29.9729,30.0547,29.6678,29.7288,1587661,0
+XRX.US,D,20040709,000000,29.8575,29.9026,29.6852,29.8365,576921,0
+XRX.US,D,20040712,000000,29.6678,30.0338,29.4423,29.7653,745773,0
+XRX.US,D,20040713,000000,29.6678,30.4894,29.6678,30.1852,824460,0
+XRX.US,D,20040714,000000,30.1852,30.1852,29.6224,29.9291,859502,0
+XRX.US,D,20040715,000000,29.9291,30.3187,29.5756,29.7039,559489,0
+XRX.US,D,20040716,000000,30.1641,30.2375,28.9601,29.0529,1095283,0
+XRX.US,D,20040719,000000,29.2651,29.2651,28.7635,28.9843,1547359,0
+XRX.US,D,20040720,000000,28.8118,29.1825,28.7017,29.0529,1357461,0
+XRX.US,D,20040721,000000,29.2902,29.7288,28.6112,28.6394,1045374,0
+XRX.US,D,20040722,000000,28.5739,29.0959,28.0252,29.0959,1557932,0
+XRX.US,D,20040723,000000,29.8365,30.8203,29.2902,30.1641,3562717,0
+XRX.US,D,20040726,000000,30.2101,30.5605,29.5111,29.9026,1865168,0
+XRX.US,D,20040727,000000,29.9026,30.0547,29.2651,29.7466,1431526,0
+XRX.US,D,20040728,000000,29.1825,29.5111,28.7445,29.4892,1695262,0
+XRX.US,D,20040729,000000,29.4892,30.144,29.4892,29.994,838734,0
+XRX.US,D,20040730,000000,29.6852,30.3601,29.6852,30.2984,1669693,0
+XRX.US,D,20040802,000000,29.9519,30.5131,29.7904,30.2984,1138972,0
+XRX.US,D,20040803,000000,30.4045,30.8015,30.3844,30.6065,1570871,0
+XRX.US,D,20040804,000000,30.6065,30.9727,30.2984,30.9727,1627692,0
+XRX.US,D,20040805,000000,30.9521,31.148,30.1641,30.2101,1207550,0
+XRX.US,D,20040806,000000,30.0547,30.1641,29.5111,29.7039,1360529,0
+XRX.US,D,20040809,000000,29.5516,29.6468,28.9601,28.9843,1033754,0
+XRX.US,D,20040810,000000,29.0319,29.884,29.0319,29.884,1104710,0
+XRX.US,D,20040811,000000,29.3102,29.419,28.7445,29.1825,1199493,0
+XRX.US,D,20040812,000000,28.5528,28.6761,28.1355,28.3959,1782269,0
+XRX.US,D,20040813,000000,28.3483,28.8281,28.3483,28.5739,1882277,0
+XRX.US,D,20040816,000000,28.5303,29.1193,28.5303,29.0529,1166833,0
+XRX.US,D,20040817,000000,29.0529,29.465,28.8118,28.8735,1230419,0
+XRX.US,D,20040818,000000,28.8735,29.4423,28.5061,29.4423,1036958,0
+XRX.US,D,20040819,000000,29.402,29.9291,29.1386,29.6008,1051275,0
+XRX.US,D,20040820,000000,29.5111,30.2101,29.4423,30.2101,1181293,0
+XRX.US,D,20040823,000000,30.2101,30.4045,30.1197,30.2748,957404,0
+XRX.US,D,20040824,000000,30.2375,30.2585,29.6468,29.7039,1211163,0
+XRX.US,D,20040825,000000,29.5336,29.6852,29.0084,29.5756,2426124,0
+XRX.US,D,20040826,000000,29.3102,29.7904,29.2651,29.6468,702130,0
+XRX.US,D,20040827,000000,29.5516,29.7653,29.402,29.6224,696870,0
+XRX.US,D,20040830,000000,29.6224,29.6224,29.1386,29.2902,797743,0
+XRX.US,D,20040831,000000,29.1193,29.4892,28.8118,29.3559,1348406,0
+XRX.US,D,20040901,000000,29.2456,29.5111,28.8735,28.9453,1135453,0
+XRX.US,D,20040902,000000,28.9601,29.5111,28.7445,29.3769,1056259,0
+XRX.US,D,20040903,000000,29.2902,29.3769,28.5528,28.6394,1720422,0
+XRX.US,D,20040907,000000,29.1193,29.5111,28.9843,29.419,1768046,0
+XRX.US,D,20040908,000000,29.3102,30.0128,29.1825,29.8575,2786427,0
+XRX.US,D,20040909,000000,29.9291,30.4894,29.7466,30.0769,1815117,0
+XRX.US,D,20040910,000000,30.1197,30.8203,29.9519,30.6878,1203021,0
+XRX.US,D,20040913,000000,30.5605,31.0224,30.4894,30.6065,1394245,0
+XRX.US,D,20040914,000000,30.2748,30.9062,30.2748,30.8015,1255541,0
+XRX.US,D,20040915,000000,30.5131,30.7141,30.0128,30.4264,1146749,0
+XRX.US,D,20040916,000000,30.5816,31.1943,30.4264,30.8432,1449735,0
+XRX.US,D,20040917,000000,31.2167,31.4095,30.999,31.0851,2663415,0
+XRX.US,D,20040920,000000,31.0851,31.3003,30.7564,31.0614,1405911,0
+XRX.US,D,20040921,000000,31.0614,31.4518,30.9062,31.4095,996474,0
+XRX.US,D,20040922,000000,31.2167,31.2629,30.7377,31.0413,1261896,0
+XRX.US,D,20040923,000000,31.2629,31.3876,30.7141,30.8015,1369589,0
+XRX.US,D,20040924,000000,30.9321,30.9321,29.8365,29.884,3508917,0
+XRX.US,D,20040927,000000,29.9519,30.1852,29.419,29.4423,1458517,0
+XRX.US,D,20040928,000000,29.6678,29.9519,29.465,29.884,1470320,0
+XRX.US,D,20040929,000000,29.7288,30.4894,29.6468,30.4045,1206087,0
+XRX.US,D,20040930,000000,30.6065,31.0224,30.3844,30.7765,1861507,0
+XRX.US,D,20041001,000000,30.7564,31.4283,30.6292,31.3252,1705279,0
+XRX.US,D,20041004,000000,31.2629,31.6945,31.2629,31.3876,1331156,0
+XRX.US,D,20041005,000000,31.2167,31.3426,30.9321,31.2419,1078226,0
+XRX.US,D,20041006,000000,31.2419,31.5899,31.0851,31.5228,1510625,0
+XRX.US,D,20041007,000000,31.3876,31.5899,31.1943,31.2419,983658,0
+XRX.US,D,20041008,000000,30.8203,31.1246,30.6511,30.9062,901364,0
+XRX.US,D,20041011,000000,30.8203,31.0614,30.6878,31.0224,545998,0
+XRX.US,D,20041012,000000,30.6511,31.0851,30.5131,31.0851,1123512,0
+XRX.US,D,20041013,000000,31.0851,31.543,30.999,31.2793,1314689,0
+XRX.US,D,20041014,000000,31.1943,31.3667,30.7564,30.9062,1527873,0
+XRX.US,D,20041015,000000,30.9321,31.148,30.7377,31.1068,1532124,0
+XRX.US,D,20041018,000000,31.0413,31.9145,30.7377,31.7802,1196846,0
+XRX.US,D,20041019,000000,32.0253,32.2445,31.9372,31.9558,1288844,0
+XRX.US,D,20041020,000000,31.9372,31.9372,31.2629,31.7802,1086085,0
+XRX.US,D,20041021,000000,31.9558,32.1329,31.0413,31.8238,1348315,0
+XRX.US,D,20041022,000000,31.848,32.0726,31.0224,31.3003,1171090,0
+XRX.US,D,20041025,000000,31.0224,31.4994,30.7377,31.3876,1250642,0
+XRX.US,D,20041026,000000,31.4994,31.8926,31.0851,31.8238,1023324,0
+XRX.US,D,20041027,000000,31.677,32.3772,31.3426,32.3271,1454858,0
+XRX.US,D,20041028,000000,31.9558,32.6572,31.9558,32.5917,1101048,0
+XRX.US,D,20041029,000000,32.3999,32.5448,31.9776,32.2795,1095010,0
+XRX.US,D,20041101,000000,32.5448,33.667,32.5309,33.3346,3661303,0
+XRX.US,D,20041102,000000,33.4649,33.9051,33.2254,33.5732,1895174,0
+XRX.US,D,20041103,000000,33.8809,34.3855,33.7724,34.3639,2001129,0
+XRX.US,D,20041104,000000,34.3639,36.0476,33.9918,35.8479,3457725,0
+XRX.US,D,20041105,000000,36.0711,37.6895,34.7633,35.088,4888749,0
+XRX.US,D,20041108,000000,35.216,35.3713,34.7167,34.9499,2458828,0
+XRX.US,D,20041109,000000,34.9709,35.216,34.5744,34.7407,1471003,0
+XRX.US,D,20041110,000000,34.9709,35.1082,34.5744,34.5744,1561540,0
+XRX.US,D,20041111,000000,34.8211,35.1933,34.6698,35.088,1265052,0
+XRX.US,D,20041112,000000,35.5226,35.9385,35.2783,35.8262,2431382,0
+XRX.US,D,20041115,000000,35.9137,36.2008,35.653,35.72,1036501,0
+XRX.US,D,20041116,000000,35.4573,35.4573,34.7633,34.8625,1703817,0
+XRX.US,D,20041117,000000,35.088,35.5015,34.4724,34.7811,2255709,0
+XRX.US,D,20041118,000000,34.7811,34.9499,34.622,34.6915,5920355,0
+XRX.US,D,20041119,000000,34.6431,35.1286,34.1437,34.1868,1490358,0
+XRX.US,D,20041122,000000,33.684,34.4114,33.4445,34.2726,3178577,0
+XRX.US,D,20041123,000000,34.9294,35.3899,34.5551,34.6431,1916406,0
+XRX.US,D,20041124,000000,34.9709,35.0677,34.5348,34.622,1796274,0
+XRX.US,D,20041126,000000,34.5551,34.9052,34.5551,34.6431,377691,0
+XRX.US,D,20041129,000000,34.9052,34.9709,34.2297,34.2297,1305584,0
+XRX.US,D,20041130,000000,34.0798,34.2297,33.4828,33.4828,2643376,0
+XRX.US,D,20041201,000000,33.5506,34.1868,33.529,33.7318,1922580,0
+XRX.US,D,20041202,000000,33.7724,34.6018,33.7505,34.0392,1365973,0
+XRX.US,D,20041203,000000,34.0392,34.7407,34.0392,34.4334,1766259,0
+XRX.US,D,20041206,000000,34.4334,34.6431,34.1227,34.5348,2468026,0
+XRX.US,D,20041207,000000,34.7633,34.9709,33.7724,34.321,5528118,0
+XRX.US,D,20041208,000000,34.5744,35.2783,34.3639,35.2322,8271953,0
+XRX.US,D,20041209,000000,35.1933,35.1933,34.7811,34.9709,2374974,0
+XRX.US,D,20041210,000000,35.2322,35.2322,34.6915,35.0677,1551848,0
+XRX.US,D,20041213,000000,35.1731,36.0476,34.9951,35.8683,2086723,0
+XRX.US,D,20041214,000000,35.7848,35.9758,35.3477,35.6319,1480798,0
+XRX.US,D,20041215,000000,35.3713,36.3077,35.3713,35.8262,1839047,0
+XRX.US,D,20041216,000000,35.8022,36.3077,35.653,36.1749,1323015,0
+XRX.US,D,20041217,000000,35.8479,36.3278,35.4573,35.9385,2091891,0
+XRX.US,D,20041220,000000,35.9137,36.0711,35.088,35.1286,2817534,0
+XRX.US,D,20041221,000000,35.216,35.8022,35.088,35.72,1199632,0
+XRX.US,D,20041222,000000,35.8022,37.034,35.7848,36.9428,2669865,0
+XRX.US,D,20041223,000000,36.7657,37.0083,36.4847,36.8281,1046839,0
+XRX.US,D,20041227,000000,36.8061,37.2729,36.7235,36.7235,1127216,0
+XRX.US,D,20041228,000000,36.5075,37.1354,36.4394,37.1354,913754,0
+XRX.US,D,20041229,000000,37.0528,37.461,37.0528,37.4211,2083428,0
+XRX.US,D,20041230,000000,37.3604,37.5059,37.2073,37.2729,1084854,0
+XRX.US,D,20041231,000000,37.2285,37.3604,36.9881,37.1809,992535,0
+XRX.US,D,20050103,000000,36.9234,37.2073,36.8061,37.095,1833511,0
+XRX.US,D,20050104,000000,37.095,37.1583,36.1139,36.5503,1793160,0
+XRX.US,D,20050105,000000,36.1139,36.6369,35.7848,35.8262,1737029,0
+XRX.US,D,20050106,000000,35.961,36.0476,35.6101,35.6739,759591,0
+XRX.US,D,20050107,000000,35.7662,36.0953,35.4573,35.4735,1451610,0
+XRX.US,D,20050110,000000,35.3477,35.6929,34.5348,35.2783,1560537,0
+XRX.US,D,20050111,000000,35.0192,35.4071,34.6431,35.3477,1494565,0
+XRX.US,D,20050112,000000,35.3477,35.6739,34.9294,35.4328,838184,0
+XRX.US,D,20050113,000000,35.216,35.4071,34.9709,34.9951,605283,0
+XRX.US,D,20050114,000000,34.9951,35.3713,34.9499,35.3244,949167,0
+XRX.US,D,20050118,000000,35.5875,35.7848,35.2986,35.6319,1769783,0
+XRX.US,D,20050119,000000,35.6319,35.72,34.9294,35.088,1757295,0
+XRX.US,D,20050120,000000,35.088,35.088,34.4724,34.5744,1523620,0
+XRX.US,D,20050121,000000,34.5744,35.0427,34.296,34.4114,1094093,0
+XRX.US,D,20050124,000000,34.1024,34.9709,32.6792,33.4235,2728373,0
+XRX.US,D,20050125,000000,33.8809,34.4114,33.2705,33.9259,1957394,0
+XRX.US,D,20050126,000000,33.7926,33.7926,32.8773,33.684,2007304,0
+XRX.US,D,20050127,000000,33.3112,34.1227,33.0076,34.1024,1327912,0
+XRX.US,D,20050128,000000,33.9675,34.0392,33.3603,33.684,1223422,0
+XRX.US,D,20050131,000000,33.4445,34.7407,33.4445,34.7167,2094499,0
+XRX.US,D,20050201,000000,34.7167,34.7167,34.0572,34.321,1549738,0
+XRX.US,D,20050202,000000,34.2726,34.4724,34.0392,34.321,959921,0
+XRX.US,D,20050203,000000,34.296,34.321,33.529,33.5962,1921437,0
+XRX.US,D,20050204,000000,33.7085,34.0151,33.5962,33.667,1341084,0
+XRX.US,D,20050207,000000,33.7724,33.8809,33.641,33.7505,1549055,0
+XRX.US,D,20050208,000000,33.667,33.7926,32.899,33.5054,1255126,0
+XRX.US,D,20050209,000000,33.5054,33.529,32.7877,32.7877,1896869,0
+XRX.US,D,20050210,000000,33.028,33.1138,32.5309,32.8773,1291404,0
+XRX.US,D,20050211,000000,33.1138,33.5962,32.942,33.074,1420364,0
+XRX.US,D,20050214,000000,33.074,33.641,32.942,32.942,1812188,0
+XRX.US,D,20050215,000000,32.942,34.1227,32.899,34.1024,2062018,0
+XRX.US,D,20050216,000000,33.9918,34.0151,33.2518,33.529,1815076,0
+XRX.US,D,20050217,000000,33.641,33.667,32.9193,33.1138,960238,0
+XRX.US,D,20050218,000000,33.206,33.5506,33.028,33.4445,932198,0
+XRX.US,D,20050222,000000,33.206,33.8606,33.0076,33.1823,1353118,0
+XRX.US,D,20050223,000000,33.1364,33.7505,33.1138,33.7505,1190669,0
+XRX.US,D,20050224,000000,33.641,33.8606,33.2947,33.7505,1275025,0
+XRX.US,D,20050225,000000,33.667,33.667,33.3346,33.5054,1375122,0
+XRX.US,D,20050228,000000,33.5054,34.6915,33.4828,34.1024,3257626,0
+XRX.US,D,20050301,000000,34.321,34.4724,34.0392,34.1024,1413592,0
+XRX.US,D,20050302,000000,33.9051,34.4334,33.5732,34.3639,1561954,0
+XRX.US,D,20050303,000000,34.321,34.4114,33.4445,33.4445,1289069,0
+XRX.US,D,20050304,000000,33.6194,33.8115,33.3603,33.4828,2084706,0
+XRX.US,D,20050307,000000,33.5732,34.2726,33.4649,34.2532,1232300,0
+XRX.US,D,20050308,000000,34.1024,34.2532,33.7085,33.7724,1067607,0
+XRX.US,D,20050309,000000,33.667,33.8809,33.2947,33.4011,1003377,0
+XRX.US,D,20050310,000000,33.3346,33.4649,32.942,33.4445,1673122,0
+XRX.US,D,20050311,000000,33.4445,33.5506,32.8773,33.0076,1419861,0
+XRX.US,D,20050314,000000,33.2518,33.8115,33.1138,33.7724,1707519,0
+XRX.US,D,20050315,000000,33.7318,33.8387,32.8329,32.964,1581721,0
+XRX.US,D,20050316,000000,32.7877,32.8773,31.9776,32.1976,1968057,0
+XRX.US,D,20050317,000000,31.677,32.6572,31.0413,32.3772,1714292,0
+XRX.US,D,20050318,000000,32.3772,32.3999,31.5899,32.1976,2430426,0
+XRX.US,D,20050321,000000,31.9372,32.0726,31.5641,31.5641,1178729,0
+XRX.US,D,20050322,000000,31.148,32.3772,31.148,32.1555,1817455,0
+XRX.US,D,20050323,000000,32.1329,32.5067,31.7382,32.4186,1039973,0
+XRX.US,D,20050324,000000,32.4186,32.7469,32.2625,32.6572,923045,0
+XRX.US,D,20050328,000000,32.6572,33.074,32.2625,33.074,2683081,0
+XRX.US,D,20050329,000000,32.4383,32.964,32.0726,32.6308,2317931,0
+XRX.US,D,20050330,000000,32.5667,33.2947,32.4599,33.2947,1463000,0
+XRX.US,D,20050331,000000,33.2947,33.5732,32.8329,33.1138,1872121,0
+XRX.US,D,20050401,000000,33.1575,33.4828,32.5309,32.7243,820436,0
+XRX.US,D,20050404,000000,32.7243,33.4235,32.5917,33.3346,1313131,0
+XRX.US,D,20050405,000000,33.3346,33.3346,32.7469,32.9858,1290168,0
+XRX.US,D,20050406,000000,33.2518,33.3346,32.7018,32.7877,709541,0
+XRX.US,D,20050407,000000,32.9193,33.206,32.8109,32.9858,1150134,0
+XRX.US,D,20050408,000000,32.9858,33.1138,32.5667,32.6572,647510,0
+XRX.US,D,20050411,000000,32.6792,32.9858,32.3545,32.5448,795599,0
+XRX.US,D,20050412,000000,32.3545,32.6308,31.5641,31.8028,2124691,0
+XRX.US,D,20050413,000000,31.5641,31.9145,31.0413,31.148,1720240,0
+XRX.US,D,20050414,000000,30.8838,31.0851,30.1641,30.4894,1585287,0
+XRX.US,D,20050415,000000,30.1641,30.1852,28.5303,29.2651,2776361,0
+XRX.US,D,20050418,000000,29.0319,29.7288,28.9453,29.7039,1872259,0
+XRX.US,D,20050419,000000,29.7039,30.1641,29.5336,29.8365,1375896,0
+XRX.US,D,20050420,000000,29.5336,30.5131,29.2902,29.994,1974367,0
+XRX.US,D,20050421,000000,29.7288,30.0547,28.8961,29.6852,3178486,0
+XRX.US,D,20050422,000000,29.465,29.7904,29.0319,29.5336,1365516,0
+XRX.US,D,20050425,000000,29.4423,29.7288,29.0755,29.7039,1208419,0
+XRX.US,D,20050426,000000,29.5111,29.7904,29.2207,29.2651,1248906,0
+XRX.US,D,20050427,000000,29.2651,29.9026,29.0319,29.6224,1775411,0
+XRX.US,D,20050428,000000,29.5756,29.5756,28.9196,29.0319,968704,0
+XRX.US,D,20050429,000000,29.0755,29.1825,28.6394,28.9601,2128671,0
+XRX.US,D,20050502,000000,29.205,29.402,28.9843,29.1621,867642,0
+XRX.US,D,20050503,000000,28.6761,29.1193,28.6596,29.0319,1417665,0
+XRX.US,D,20050504,000000,29.0959,29.205,28.8118,29.0529,1023828,0
+XRX.US,D,20050505,000000,28.9601,29.1193,28.6112,28.786,1124976,0
+XRX.US,D,20050506,000000,28.8534,29.0319,28.6596,28.7445,1630394,0
+XRX.US,D,20050509,000000,28.6394,29.0529,28.6112,28.9601,1709032,0
+XRX.US,D,20050510,000000,28.9196,28.9196,28.3959,28.6112,1341636,0
+XRX.US,D,20050511,000000,28.6112,28.8118,28.4348,28.7445,1692427,0
+XRX.US,D,20050512,000000,28.7445,29.0959,28.6761,28.786,1017926,0
+XRX.US,D,20050513,000000,28.9843,29.3308,28.786,29.3308,2598040,0
+XRX.US,D,20050516,000000,29.4892,30.0128,29.3559,29.9519,3670910,0
+XRX.US,D,20050517,000000,29.7288,29.9291,29.0319,29.419,2245468,0
+XRX.US,D,20050518,000000,29.4423,30.5131,29.3559,30.4894,2308001,0
+XRX.US,D,20050519,000000,30.4669,30.5371,30.144,30.4894,1015275,0
+XRX.US,D,20050520,000000,30.4894,30.5371,30.1641,30.3844,744997,0
+XRX.US,D,20050523,000000,30.3187,30.5816,30.1852,30.4443,1076529,0
+XRX.US,D,20050524,000000,30.3187,30.7564,30.0128,30.6511,2587518,0
+XRX.US,D,20050525,000000,30.3601,30.6714,30.2101,30.5816,1741009,0
+XRX.US,D,20050526,000000,30.6511,30.9062,30.144,30.4894,948342,0
+XRX.US,D,20050527,000000,30.5816,30.5816,30.1641,30.2375,728343,0
+XRX.US,D,20050531,000000,30.0769,30.0971,29.6468,29.6678,1430656,0
+XRX.US,D,20050601,000000,29.6468,30.2375,29.2902,29.9291,911475,0
+XRX.US,D,20050602,000000,29.5516,29.9519,29.5336,29.8365,1371780,0
+XRX.US,D,20050603,000000,29.6678,29.994,29.6224,29.6468,1313088,0
+XRX.US,D,20050606,000000,29.419,29.7288,29.2207,29.3102,1036726,0
+XRX.US,D,20050607,000000,29.0755,29.6224,29.0529,29.1193,3838940,0
+XRX.US,D,20050608,000000,29.9026,30.6065,29.8113,30.2585,3273915,0
+XRX.US,D,20050609,000000,30.1197,30.3389,29.9519,30.0769,1757617,0
+XRX.US,D,20050610,000000,30.144,30.3844,29.9519,30.3844,1675456,0
+XRX.US,D,20050613,000000,30.2984,31.3667,30.2375,31.1943,3181090,0
+XRX.US,D,20050614,000000,31.148,31.2167,30.7141,30.999,1338017,0
+XRX.US,D,20050615,000000,31.2167,31.6554,31.0413,31.4751,1284862,0
+XRX.US,D,20050616,000000,31.4751,32.1329,31.1068,31.5228,2284490,0
+XRX.US,D,20050617,000000,31.9145,31.9145,31.0413,31.1068,2372920,0
+XRX.US,D,20050620,000000,30.9321,31.0413,30.7377,30.8203,1848333,0
+XRX.US,D,20050621,000000,30.6065,30.6511,30.3389,30.4669,2048475,0
+XRX.US,D,20050622,000000,30.7564,30.9062,30.4669,30.6511,1660127,0
+XRX.US,D,20050623,000000,30.2101,31.148,30.2101,30.7377,3146827,0
+XRX.US,D,20050624,000000,30.1641,30.8015,30.1641,30.4045,2014305,0
+XRX.US,D,20050627,000000,30.2375,30.7564,30.0547,30.6714,2763370,0
+XRX.US,D,20050628,000000,30.7141,30.8203,30.3187,30.6065,2121219,0
+XRX.US,D,20050629,000000,30.6065,31.0224,30.2984,30.999,2155160,0
+XRX.US,D,20050630,000000,31.0413,31.2629,30.0769,30.144,2586282,0
+XRX.US,D,20050701,000000,30.3187,30.4894,29.8113,29.8575,1657200,0
+XRX.US,D,20050705,000000,29.8575,30.6065,29.3769,30.2748,943536,0
+XRX.US,D,20050706,000000,30.2375,30.3844,29.6852,29.7288,1349915,0
+XRX.US,D,20050707,000000,29.402,29.6852,29.1825,29.419,1685700,0
+XRX.US,D,20050708,000000,29.5336,30.2585,29.3769,29.994,1530250,0
+XRX.US,D,20050711,000000,30.5605,30.5605,29.884,30.1197,1310112,0
+XRX.US,D,20050712,000000,30.0128,30.0128,29.5336,29.7288,1546628,0
+XRX.US,D,20050713,000000,29.5111,29.7653,29.402,29.5516,2697813,0
+XRX.US,D,20050714,000000,29.6224,30.0338,29.465,29.9519,1891428,0
+XRX.US,D,20050715,000000,29.9519,30.2375,29.8365,30.1852,1733141,0
+XRX.US,D,20050718,000000,30.0547,30.2101,29.9519,30.0128,1165828,0
+XRX.US,D,20050719,000000,30.0971,30.6292,30.0971,30.4894,1761087,0
+XRX.US,D,20050720,000000,30.1641,30.9727,30.0769,30.8586,1866127,0
+XRX.US,D,20050721,000000,30.1641,30.7141,30.1641,30.4894,1669693,0
+XRX.US,D,20050722,000000,30.3844,30.8838,30.2748,30.7141,1838951,0
+XRX.US,D,20050725,000000,28.9601,29.2902,28.3483,28.8534,9341117,0
+XRX.US,D,20050726,000000,28.8534,28.8735,28.4102,28.8534,4063288,0
+XRX.US,D,20050727,000000,28.8534,29.0084,28.4348,28.8281,2344874,0
+XRX.US,D,20050728,000000,28.7445,28.9453,28.5061,28.6761,2051909,0
+XRX.US,D,20050729,000000,28.4802,29.0084,28.4802,28.8735,2248393,0
+XRX.US,D,20050801,000000,28.8118,29.1386,28.7445,29.1193,2254480,0
+XRX.US,D,20050802,000000,29.1386,29.419,29.0755,29.402,1424025,0
+XRX.US,D,20050803,000000,29.2651,29.9519,29.2651,29.8113,4406572,0
+XRX.US,D,20050804,000000,29.8113,29.8113,29.2207,29.6008,1984243,0
+XRX.US,D,20050805,000000,29.6008,29.8365,29.402,29.5336,3002861,0
+XRX.US,D,20050808,000000,29.5516,29.6224,29.2651,29.3559,1800569,0
+XRX.US,D,20050809,000000,29.5111,29.5111,29.1193,29.2207,1799704,0
+XRX.US,D,20050810,000000,29.2207,29.465,29.2207,29.402,1215691,0
+XRX.US,D,20050811,000000,29.402,30.7141,29.3102,30.6714,3993973,0
+XRX.US,D,20050812,000000,30.2748,30.3844,29.8575,30.2585,2750564,0
+XRX.US,D,20050815,000000,30.0971,30.3844,29.7039,30.1641,1326677,0
+XRX.US,D,20050816,000000,30.0128,30.144,29.6852,29.7288,1539124,0
+XRX.US,D,20050817,000000,29.6468,29.8575,29.5336,29.8365,1391910,0
+XRX.US,D,20050818,000000,29.6678,30.0547,29.4892,29.7288,1582451,0
+XRX.US,D,20050819,000000,29.8575,30.2101,29.7466,30.0547,1615659,0
+XRX.US,D,20050822,000000,29.9519,29.994,29.2456,29.3559,1653221,0
+XRX.US,D,20050823,000000,29.205,29.6224,29.0319,29.0529,1149629,0
+XRX.US,D,20050824,000000,28.9196,29.3769,28.7445,28.7635,1949432,0
+XRX.US,D,20050825,000000,28.7276,29.0084,28.6761,29.0084,1291540,0
+XRX.US,D,20050826,000000,28.7445,28.8961,28.6112,28.6596,1045465,0
+XRX.US,D,20050829,000000,28.6394,29.1386,28.5303,29.0755,1596263,0
+XRX.US,D,20050830,000000,28.9843,29.2902,28.8281,29.2456,1824864,0
+XRX.US,D,20050831,000000,29.205,29.3559,28.8735,29.3102,1516343,0
+XRX.US,D,20050901,000000,29.1621,29.419,28.9843,29.2902,959599,0
+XRX.US,D,20050902,000000,29.2902,29.5336,29.1386,29.3769,754556,0
+XRX.US,D,20050906,000000,29.402,29.9291,29.2456,29.9291,1475993,0
+XRX.US,D,20050907,000000,29.884,30.9062,29.8365,30.1641,4331640,0
+XRX.US,D,20050908,000000,29.8365,30.0338,29.0755,29.2456,4571125,0
+XRX.US,D,20050909,000000,29.2456,29.5756,29.0529,29.3559,2134529,0
+XRX.US,D,20050912,000000,29.0755,31.0614,29.0319,30.5816,5802601,0
+XRX.US,D,20050913,000000,30.5816,30.5816,30.0338,30.1197,2042990,0
+XRX.US,D,20050914,000000,30.0128,30.4669,29.9519,30.2984,1975052,0
+XRX.US,D,20050915,000000,30.3844,30.8586,30.2101,30.4894,2869279,0
+XRX.US,D,20050916,000000,30.6065,30.7141,30.4894,30.5816,3775261,0
+XRX.US,D,20050919,000000,28.6394,30.3187,28.6394,29.9729,1238886,0
+XRX.US,D,20050920,000000,30.2748,30.8586,30.1641,30.2101,2773071,0
+XRX.US,D,20050921,000000,29.9729,30.2101,29.5516,29.6008,1325395,0
+XRX.US,D,20050922,000000,29.6224,30.2101,29.6008,30.144,2462442,0
+XRX.US,D,20050923,000000,30.144,30.3187,29.8365,30.1197,1292090,0
+XRX.US,D,20050926,000000,30.2748,30.3389,29.6468,29.7039,1759622,0
+XRX.US,D,20050927,000000,29.8113,29.8113,29.3102,29.402,1043453,0
+XRX.US,D,20050928,000000,29.5516,29.9729,29.4892,29.9026,1992848,0
+XRX.US,D,20050929,000000,29.8365,30.1641,29.6008,29.8113,1750571,0
+XRX.US,D,20050930,000000,29.7288,29.9026,29.5111,29.8365,1252655,0
+XRX.US,D,20051003,000000,29.6224,30.2748,29.5336,30.1197,1755969,0
+XRX.US,D,20051004,000000,29.9519,30.2984,29.6468,29.6678,1651890,0
+XRX.US,D,20051005,000000,29.6468,30.0338,29.5516,29.6678,1727561,0
+XRX.US,D,20051006,000000,29.5111,29.884,29.402,29.5336,2167560,0
+XRX.US,D,20051007,000000,29.6468,30.3187,29.6468,30.2375,2055246,0
+XRX.US,D,20051010,000000,30.1852,30.2585,29.9519,30.0547,1307048,0
+XRX.US,D,20051011,000000,29.8365,29.9026,29.0755,29.1193,2423743,0
+XRX.US,D,20051012,000000,29.0755,29.3308,28.7276,28.7445,3072805,0
+XRX.US,D,20051013,000000,28.6761,29.2651,28.6761,29.0529,1398222,0
+XRX.US,D,20051014,000000,29.0529,29.3559,28.8534,29.2651,903459,0
+XRX.US,D,20051017,000000,29.1386,29.5111,28.6394,28.6596,1476771,0
+XRX.US,D,20051018,000000,28.7276,28.9453,28.3272,28.3272,2153425,0
+XRX.US,D,20051019,000000,28.2835,28.3272,27.7193,27.9605,2997598,0
+XRX.US,D,20051020,000000,27.8232,27.9371,27.1091,27.1265,4272216,0
+XRX.US,D,20051021,000000,27.8692,29.402,27.3715,29.402,7360893,0
+XRX.US,D,20051024,000000,29.0319,29.0529,28.5739,28.8961,3213801,0
+XRX.US,D,20051025,000000,28.786,28.9601,28.6394,28.8118,2408877,0
+XRX.US,D,20051026,000000,28.8118,29.2456,28.8118,29.0529,3091745,0
+XRX.US,D,20051027,000000,29.0529,29.0755,28.6761,28.7445,2076658,0
+XRX.US,D,20051028,000000,28.786,29.1621,28.7017,28.9601,2832544,0
+XRX.US,D,20051031,000000,28.9843,30.0971,28.8735,29.6678,4514267,0
+XRX.US,D,20051101,000000,29.6678,30.0971,29.6224,29.8365,2301278,0
+XRX.US,D,20051102,000000,29.7653,30.3187,29.7039,30.0769,3162246,0
+XRX.US,D,20051103,000000,30.2984,30.4443,30.0769,30.3389,1117195,0
+XRX.US,D,20051104,000000,30.2748,30.4264,30.2748,30.3601,1763562,0
+XRX.US,D,20051107,000000,30.4264,30.8015,30.3844,30.7141,1593475,0
+XRX.US,D,20051108,000000,30.6065,30.999,30.5816,30.8586,1469816,0
+XRX.US,D,20051109,000000,30.8203,30.9062,30.5816,30.8432,1458245,0
+XRX.US,D,20051110,000000,30.8203,31.0413,30.4045,30.6065,3700507,0
+XRX.US,D,20051111,000000,30.4894,30.8203,30.4669,30.6065,1502942,0
+XRX.US,D,20051114,000000,30.6065,31.3252,30.5131,31.148,1468582,0
+XRX.US,D,20051115,000000,31.0413,31.3876,30.9521,31.0224,1965952,0
+XRX.US,D,20051116,000000,31.0851,31.148,30.9521,31.1068,2077342,0
+XRX.US,D,20051117,000000,31.1068,31.2629,31.0413,31.148,2348671,0
+XRX.US,D,20051118,000000,31.4518,31.4518,30.9321,31.1708,1928666,0
+XRX.US,D,20051121,000000,31.148,31.148,30.6065,31.0224,1993854,0
+XRX.US,D,20051122,000000,30.8203,31.1246,30.6714,30.7564,3034612,0
+XRX.US,D,20051123,000000,30.8203,31.2167,30.7377,31.0224,2380831,0
+XRX.US,D,20051125,000000,31.148,31.2419,30.9321,30.9521,1011933,0
+XRX.US,D,20051128,000000,30.8203,30.9321,30.3844,30.5816,1904373,0
+XRX.US,D,20051129,000000,30.8432,31.148,30.7141,30.9727,1882828,0
+XRX.US,D,20051130,000000,30.7564,31.2629,30.7141,31.0413,4195813,0
+XRX.US,D,20051201,000000,31.1943,32.4186,31.148,32.3271,3407406,0
+XRX.US,D,20051202,000000,32.4383,32.4599,31.677,31.7628,2339612,0
+XRX.US,D,20051205,000000,31.5228,31.9145,31.3426,31.6311,1253385,0
+XRX.US,D,20051206,000000,31.677,32.3271,31.6311,32.0253,1709079,0
+XRX.US,D,20051207,000000,32.0253,32.0899,31.4751,31.6554,1636109,0
+XRX.US,D,20051208,000000,31.543,31.61,31.0851,31.0851,1334221,0
+XRX.US,D,20051209,000000,31.2167,31.9776,31.1246,31.7628,1483909,0
+XRX.US,D,20051212,000000,31.677,31.9145,31.6311,31.8238,1032747,0
+XRX.US,D,20051213,000000,31.543,32.2445,31.4518,32.0899,1401793,0
+XRX.US,D,20051214,000000,32.1756,32.7877,32.0899,32.7877,1751804,0
+XRX.US,D,20051215,000000,32.6792,32.7877,32.4383,32.4865,1004247,0
+XRX.US,D,20051216,000000,32.6097,32.899,32.5667,32.8545,1842934,0
+XRX.US,D,20051219,000000,32.5309,32.6792,31.6945,31.6945,1871434,0
+XRX.US,D,20051220,000000,31.6945,32.3772,31.6945,32.2445,1119712,0
+XRX.US,D,20051221,000000,32.1555,32.7469,32.1329,32.6097,1511402,0
+XRX.US,D,20051222,000000,32.6308,32.6792,32.3545,32.5448,970206,0
+XRX.US,D,20051223,000000,32.6792,32.7469,32.4186,32.5067,531766,0
+XRX.US,D,20051227,000000,32.3772,32.6308,32.1329,32.1329,1301697,0
+XRX.US,D,20051228,000000,32.2625,32.3545,31.8721,32.0899,1569138,0
+XRX.US,D,20051229,000000,31.9145,32.3545,31.8028,32.1976,948755,0
+XRX.US,D,20051230,000000,31.9558,32.2445,31.8721,32.0253,973050,0
+XRX.US,D,20060103,000000,32.0501,32.6572,31.9145,32.5917,1616074,0
+XRX.US,D,20060104,000000,31.2629,32.6572,31.2629,32.5448,1436285,0
+XRX.US,D,20060105,000000,32.5067,32.5917,32.1329,32.1976,1042079,0
+XRX.US,D,20060106,000000,32.3271,32.5917,31.9776,32.0034,1390766,0
+XRX.US,D,20060109,000000,32.1087,32.7243,32.1087,32.4383,1609624,0
+XRX.US,D,20060110,000000,32.1756,32.4383,32.0253,32.2625,2804957,0
+XRX.US,D,20060111,000000,32.1087,33.1138,32.0501,33.0459,1466888,0
+XRX.US,D,20060112,000000,33.0459,33.9259,33.0459,33.529,2817218,0
+XRX.US,D,20060113,000000,34.4949,34.4949,32.7243,32.7877,1538990,0
+XRX.US,D,20060117,000000,32.4865,32.5448,31.848,31.9776,1775227,0
+XRX.US,D,20060118,000000,31.9776,32.4599,31.7628,32.0253,1272693,0
+XRX.US,D,20060119,000000,31.9145,32.1555,31.8721,32.0253,1881729,0
+XRX.US,D,20060120,000000,32.0253,32.1555,31.1708,31.2419,2419168,0
+XRX.US,D,20060123,000000,31.2629,31.6945,31.2419,31.4751,1317205,0
+XRX.US,D,20060124,000000,31.4751,32.1555,31.2419,31.61,2173231,0
+XRX.US,D,20060125,000000,31.9145,31.9145,30.8838,31.2793,1911599,0
+XRX.US,D,20060126,000000,31.4518,31.5899,30.8838,30.9521,2909995,0
+XRX.US,D,20060127,000000,30.8586,31.148,30.6065,30.8203,2522416,0
+XRX.US,D,20060130,000000,30.7377,30.7377,30.4894,30.5605,2906194,0
+XRX.US,D,20060131,000000,30.6065,31.4283,30.5816,31.2793,3528952,0
+XRX.US,D,20060201,000000,30.9727,31.721,30.9727,31.3003,2050443,0
+XRX.US,D,20060202,000000,31.3003,31.5899,31.1943,31.4095,1814977,0
+XRX.US,D,20060203,000000,31.1068,31.2419,30.9321,31.148,1536654,0
+XRX.US,D,20060206,000000,31.0224,31.8238,31.0224,31.677,2284762,0
+XRX.US,D,20060207,000000,31.4095,31.7628,31.3426,31.6554,1759855,0
+XRX.US,D,20060208,000000,31.4751,32.0726,31.3667,32.0501,2044815,0
+XRX.US,D,20060209,000000,32.0253,32.221,31.3003,31.3426,2063940,0
+XRX.US,D,20060210,000000,31.2793,31.7802,31.1068,31.6945,1484137,0
+XRX.US,D,20060213,000000,31.61,31.8028,31.1943,31.5641,1129092,0
+XRX.US,D,20060214,000000,31.5899,31.8238,31.2419,31.677,1165780,0
+XRX.US,D,20060215,000000,31.5228,31.9372,31.4994,31.8238,1252564,0
+XRX.US,D,20060216,000000,31.7628,32.3772,31.6311,32.1756,1592651,0
+XRX.US,D,20060217,000000,32.1756,32.4383,32.0501,32.2625,1068704,0
+XRX.US,D,20060221,000000,32.1756,32.3545,31.9776,32.1329,1229555,0
+XRX.US,D,20060222,000000,32.1555,33.206,32.1329,32.899,4718340,0
+XRX.US,D,20060223,000000,32.7877,33.1364,32.7018,32.8773,1938681,0
+XRX.US,D,20060224,000000,32.7877,33.0459,32.5309,32.899,1027440,0
+XRX.US,D,20060227,000000,32.7877,32.8773,32.3999,32.4383,1292455,0
+XRX.US,D,20060228,000000,32.2445,32.7243,32.1329,32.5667,2343824,0
+XRX.US,D,20060301,000000,32.5667,32.6097,32.1976,32.3772,1902361,0
+XRX.US,D,20060302,000000,32.2795,33.1138,32.1555,32.8773,1976333,0
+XRX.US,D,20060303,000000,32.6572,33.2705,32.6097,33.074,2380240,0
+XRX.US,D,20060306,000000,32.964,33.1138,32.3545,32.4186,1797781,0
+XRX.US,D,20060307,000000,32.3545,32.8773,32.3045,32.8329,2451650,0
+XRX.US,D,20060308,000000,32.8545,33.0459,32.7243,32.8773,1993260,0
+XRX.US,D,20060309,000000,32.8329,32.942,32.6792,32.7877,2473655,0
+XRX.US,D,20060310,000000,32.7877,32.9193,32.7469,32.8545,1119712,0
+XRX.US,D,20060313,000000,32.8329,33.2254,32.7877,33.0459,3546751,0
+XRX.US,D,20060314,000000,32.9193,33.1364,32.7877,33.1138,1361165,0
+XRX.US,D,20060315,000000,32.9858,33.7724,32.899,33.4235,4654431,0
+XRX.US,D,20060316,000000,33.4011,33.7505,33.1364,33.2254,1705463,0
+XRX.US,D,20060317,000000,33.4235,33.4235,33.074,33.3112,2780391,0
+XRX.US,D,20060320,000000,33.2254,33.529,32.8773,32.964,1581625,0
+XRX.US,D,20060321,000000,32.964,33.4445,32.8329,33.1364,1531851,0
+XRX.US,D,20060322,000000,33.028,33.2254,32.7469,32.7877,1392412,0
+XRX.US,D,20060323,000000,32.6792,33.1138,32.5667,32.9193,2003963,0
+XRX.US,D,20060324,000000,32.899,33.2947,32.7243,32.7877,1353299,0
+XRX.US,D,20060327,000000,32.5448,32.9858,32.4599,32.8773,1508021,0
+XRX.US,D,20060328,000000,32.7469,32.8773,32.3772,32.4186,1224705,0
+XRX.US,D,20060329,000000,32.3772,33.1364,32.1756,33.0076,1663555,0
+XRX.US,D,20060330,000000,33.0076,33.1575,32.5917,33.0076,1390262,0
+XRX.US,D,20060331,000000,33.0459,33.3829,32.964,33.2254,1643935,0
+XRX.US,D,20060403,000000,33.2254,33.3829,32.942,33.0076,1947377,0
+XRX.US,D,20060404,000000,33.028,33.028,32.6097,32.6097,1192681,0
+XRX.US,D,20060405,000000,32.5917,32.7877,32.3545,32.6097,1210248,0
+XRX.US,D,20060406,000000,32.4186,32.7658,32.3999,32.7018,1013076,0
+XRX.US,D,20060407,000000,32.5917,32.7469,32.221,32.221,1755237,0
+XRX.US,D,20060410,000000,32.3772,32.4599,32.1555,32.1976,715948,0
+XRX.US,D,20060411,000000,32.1555,32.1756,31.7382,31.9558,1304485,0
+XRX.US,D,20060412,000000,31.4751,31.9372,31.4751,31.5899,717411,0
+XRX.US,D,20060413,000000,31.5899,32.1756,31.5641,32.0726,1342821,0
+XRX.US,D,20060417,000000,31.9372,32.2795,31.8721,32.221,889650,0
+XRX.US,D,20060418,000000,32.1976,32.6572,31.8028,32.6308,1495301,0
+XRX.US,D,20060419,000000,32.4865,32.4865,31.8721,32.1976,1271456,0
+XRX.US,D,20060420,000000,31.8721,32.3545,31.721,32.0253,1076161,0
+XRX.US,D,20060421,000000,32.2625,32.3545,31.9372,32.3545,1950714,0
+XRX.US,D,20060424,000000,31.148,31.2629,30.1852,30.6065,8697224,0
+XRX.US,D,20060425,000000,30.6065,30.6065,30.1641,30.3389,3659473,0
+XRX.US,D,20060426,000000,30.1197,30.8203,30.0971,30.7564,2191984,0
+XRX.US,D,20060427,000000,30.4264,30.6292,30.2585,30.5131,1582543,0
+XRX.US,D,20060428,000000,30.3187,30.7141,30.1197,30.6878,2135855,0
+XRX.US,D,20060501,000000,31.3667,31.6945,31.1943,31.2419,3193306,0
+XRX.US,D,20060502,000000,31.3667,32.1087,31.3667,32.1087,3343999,0
+XRX.US,D,20060503,000000,32.2445,32.3545,31.848,31.848,2586282,0
+XRX.US,D,20060504,000000,31.7628,32.3999,31.7382,32.3772,1799794,0
+XRX.US,D,20060505,000000,32.1976,32.4599,32.1087,32.2625,1905475,0
+XRX.US,D,20060508,000000,32.221,32.4599,32.0034,32.0034,1476270,0
+XRX.US,D,20060509,000000,32.0034,32.0726,31.6311,31.7382,2822385,0
+XRX.US,D,20060510,000000,31.677,31.7382,31.3667,31.4751,2448309,0
+XRX.US,D,20060511,000000,31.4751,31.5899,31.0614,31.2167,1377726,0
+XRX.US,D,20060512,000000,31.1068,31.148,30.7564,30.8838,1969840,0
+XRX.US,D,20060515,000000,30.8838,31.2167,30.8203,31.2167,1440444,0
+XRX.US,D,20060516,000000,31.2419,31.2793,30.6292,30.7377,1184127,0
+XRX.US,D,20060517,000000,30.5816,30.6511,30.1197,30.2375,1702993,0
+XRX.US,D,20060518,000000,30.144,30.4443,29.9519,30.3389,2238973,0
+XRX.US,D,20060519,000000,30.3389,30.3389,29.5336,29.7653,2341670,0
+XRX.US,D,20060522,000000,29.7653,30.2748,29.6008,29.9519,1278595,0
+XRX.US,D,20060523,000000,30.0338,30.0769,29.402,29.402,1578289,0
+XRX.US,D,20060524,000000,29.205,29.419,28.7635,29.2902,2101316,0
+XRX.US,D,20060525,000000,29.2902,29.465,29.0319,29.205,1679385,0
+XRX.US,D,20060526,000000,29.0084,30.5605,29.0084,30.144,2701706,0
+XRX.US,D,20060530,000000,29.994,29.994,29.2456,29.3308,1704544,0
+XRX.US,D,20060531,000000,29.7288,30.8203,29.7288,30.0128,3414718,0
+XRX.US,D,20060601,000000,30.0971,30.9521,29.994,30.9521,3420992,0
+XRX.US,D,20060602,000000,30.999,30.999,30.2585,30.5816,1382486,0
+XRX.US,D,20060605,000000,30.6065,30.6065,30.1197,30.1197,1250230,0
+XRX.US,D,20060606,000000,30.3389,30.3844,29.5111,30.0338,944272,0
+XRX.US,D,20060607,000000,30.1852,30.4894,29.6008,29.6468,1160566,0
+XRX.US,D,20060608,000000,29.5336,30.1641,29.0959,29.9026,1618086,0
+XRX.US,D,20060609,000000,29.6852,30.0971,29.419,29.7904,1262898,0
+XRX.US,D,20060612,000000,29.8113,29.8365,29.3102,29.419,998161,0
+XRX.US,D,20060613,000000,29.2207,30.0547,29.0319,29.0319,2140156,0
+XRX.US,D,20060614,000000,29.4423,29.7653,29.0084,29.205,1574715,0
+XRX.US,D,20060615,000000,29.2651,30.0128,29.0959,29.8113,1985575,0
+XRX.US,D,20060616,000000,29.6008,30.0547,29.3102,29.884,2031550,0
+XRX.US,D,20060619,000000,29.9026,30.1641,29.6224,29.8575,1232252,0
+XRX.US,D,20060620,000000,29.7288,30.0547,29.6224,29.7653,1165001,0
+XRX.US,D,20060621,000000,29.6678,30.5816,29.6678,30.5371,2297437,0
+XRX.US,D,20060622,000000,30.5371,30.5816,30.2375,30.2984,2244228,0
+XRX.US,D,20060623,000000,29.994,30.0547,29.5111,29.7288,1629340,0
+XRX.US,D,20060626,000000,29.7288,30.2748,29.6678,30.0547,1115230,0
+XRX.US,D,20060627,000000,29.7466,29.994,29.0319,29.0529,1323244,0
+XRX.US,D,20060628,000000,29.0755,29.6852,28.9601,29.6008,1907712,0
+XRX.US,D,20060629,000000,29.8113,30.2585,29.3769,30.144,1921847,0
+XRX.US,D,20060630,000000,30.1641,30.4669,29.6224,30.4045,1833511,0
+XRX.US,D,20060703,000000,30.0547,30.4264,29.9519,30.3601,876109,0
+XRX.US,D,20060705,000000,30.0971,30.5816,30.0128,30.4443,3547437,0
+XRX.US,D,20060706,000000,30.6065,30.6511,30.4045,30.6292,4975990,0
+XRX.US,D,20060707,000000,30.7141,31.2419,30.6065,30.8586,3977323,0
+XRX.US,D,20060710,000000,31.0413,31.2419,30.5816,30.8203,2168379,0
+XRX.US,D,20060711,000000,30.6292,31.0413,30.4894,30.9727,1991570,0
+XRX.US,D,20060712,000000,31.0224,31.0413,30.3187,30.4264,1290489,0
+XRX.US,D,20060713,000000,30.2375,30.4264,29.994,30.0338,1139974,0
+XRX.US,D,20060714,000000,29.9519,29.9519,29.3308,29.465,1069297,0
+XRX.US,D,20060717,000000,29.3308,29.9729,29.3102,29.7904,1587757,0
+XRX.US,D,20060718,000000,29.419,29.7039,29.1386,29.5756,788822,0
+XRX.US,D,20060719,000000,29.6678,30.1641,29.6008,29.9519,1696771,0
+XRX.US,D,20060720,000000,29.7466,29.9729,29.3769,29.3769,1100821,0
+XRX.US,D,20060721,000000,29.465,29.465,28.8534,29.0959,1322098,0
+XRX.US,D,20060724,000000,29.1193,29.994,29.0959,29.8365,2344556,0
+XRX.US,D,20060725,000000,30.1641,30.8015,29.6224,30.7141,2913464,0
+XRX.US,D,20060726,000000,30.7141,30.8432,30.2375,30.6714,1953962,0
+XRX.US,D,20060727,000000,30.6878,30.8432,30.144,30.2585,1050313,0
+XRX.US,D,20060728,000000,30.2585,31.1708,30.2375,31.148,1898744,0
+XRX.US,D,20060731,000000,30.8838,31.1943,30.6065,30.8015,2629147,0
+XRX.US,D,20060801,000000,30.7765,31.2419,30.6511,31.1068,1744170,0
+XRX.US,D,20060802,000000,31.6554,31.9145,31.2629,31.6311,5400712,0
+XRX.US,D,20060803,000000,30.4894,31.543,30.4894,31.4283,2381614,0
+XRX.US,D,20060804,000000,31.0413,31.6311,31.0224,31.4994,1390951,0
+XRX.US,D,20060807,000000,31.4994,31.7382,31.1943,31.2167,2169339,0
+XRX.US,D,20060808,000000,31.6311,32.4186,31.3667,32.1329,2824488,0
+XRX.US,D,20060809,000000,31.9776,32.2445,31.1708,31.1708,1723811,0
+XRX.US,D,20060810,000000,31.3252,31.8721,31.3003,31.6554,1126527,0
+XRX.US,D,20060811,000000,31.3876,31.7628,31.3876,31.5228,876841,0
+XRX.US,D,20060814,000000,31.7628,32.1976,31.6311,31.848,1390126,0
+XRX.US,D,20060815,000000,31.9372,32.2445,31.8238,32.2445,1090117,0
+XRX.US,D,20060816,000000,32.3545,32.3545,31.8721,32.0899,1572748,0
+XRX.US,D,20060817,000000,31.8926,32.1976,31.8926,32.0501,1645490,0
+XRX.US,D,20060818,000000,32.0253,32.3545,31.721,32.3545,1163129,0
+XRX.US,D,20060821,000000,32.1329,32.3545,31.848,32.0726,1090387,0
+XRX.US,D,20060822,000000,32.0899,32.3045,31.677,31.848,1464741,0
+XRX.US,D,20060823,000000,31.7382,32.3545,31.7382,32.3545,1738128,0
+XRX.US,D,20060824,000000,32.3545,32.4186,32.0726,32.1555,1476998,0
+XRX.US,D,20060825,000000,32.0726,32.3045,31.8926,31.9372,830728,0
+XRX.US,D,20060828,000000,31.9558,32.221,31.9558,32.1087,1306502,0
+XRX.US,D,20060829,000000,32.0253,32.3772,31.9145,32.1976,1449230,0
+XRX.US,D,20060830,000000,32.3045,32.4599,32.1555,32.2795,1155031,0
+XRX.US,D,20060831,000000,32.2795,32.4865,32.1756,32.3772,1211528,0
+XRX.US,D,20060901,000000,32.5448,32.7469,32.3999,32.5917,1012029,0
+XRX.US,D,20060905,000000,32.5667,32.6308,32.3772,32.5067,1634230,0
+XRX.US,D,20060906,000000,32.221,32.6308,32.221,32.6308,1619506,0
+XRX.US,D,20060907,000000,32.6308,32.6572,31.9776,32.0726,961241,0
+XRX.US,D,20060908,000000,32.1329,32.6792,32.0726,32.5667,1093861,0
+XRX.US,D,20060911,000000,32.5917,32.6792,32.3999,32.4599,1006308,0
+XRX.US,D,20060912,000000,32.6097,32.9858,32.5309,32.7658,1539036,0
+XRX.US,D,20060913,000000,32.8109,33.2254,32.7658,32.7877,1904876,0
+XRX.US,D,20060914,000000,32.6792,32.6792,32.3271,32.5667,1958536,0
+XRX.US,D,20060915,000000,32.7018,32.7469,32.4186,32.4599,2186364,0
+XRX.US,D,20060918,000000,32.2625,33.1138,32.1329,32.7243,1534415,0
+XRX.US,D,20060919,000000,32.5309,32.8545,32.4186,32.7018,1011062,0
+XRX.US,D,20060920,000000,32.899,33.8809,32.7658,33.8387,2284991,0
+XRX.US,D,20060921,000000,33.667,33.9051,33.4649,33.7505,1831955,0
+XRX.US,D,20060922,000000,33.5506,33.641,33.1575,33.4235,1280562,0
+XRX.US,D,20060925,000000,33.641,34.3639,33.4649,33.8809,1649742,0
+XRX.US,D,20060926,000000,33.7505,34.4498,33.7505,34.3445,1302611,0
+XRX.US,D,20060927,000000,33.9918,34.1437,33.5054,33.641,1987223,0
+XRX.US,D,20060928,000000,33.641,33.9259,33.5506,33.667,1687806,0
+XRX.US,D,20060929,000000,33.8115,34.0392,33.5962,34.0151,1771153,0
+XRX.US,D,20061002,000000,33.8606,33.8809,33.4445,33.5962,1304350,0
+XRX.US,D,20061003,000000,33.641,33.8809,33.4445,33.667,1398272,0
+XRX.US,D,20061004,000000,33.4828,34.4114,33.4445,34.4114,1327360,0
+XRX.US,D,20061005,000000,34.1437,34.4114,33.9464,34.0798,1802174,0
+XRX.US,D,20061006,000000,34.0151,34.3855,33.9051,34.2726,1095695,0
+XRX.US,D,20061009,000000,34.296,34.4114,34.0151,34.321,1129272,0
+XRX.US,D,20061010,000000,34.1437,34.6915,34.0572,34.6698,1751396,0
+XRX.US,D,20061011,000000,34.6018,35.6319,34.5348,35.4328,3860670,0
+XRX.US,D,20061012,000000,35.1933,35.8901,35.1933,35.5452,3470810,0
+XRX.US,D,20061013,000000,35.4573,35.5452,35.1496,35.2783,1616440,0
+XRX.US,D,20061016,000000,35.1496,35.7402,35.1496,35.5226,1955246,0
+XRX.US,D,20061017,000000,35.2322,35.4071,34.9499,35.2564,1256499,0
+XRX.US,D,20061018,000000,35.4071,35.5875,35.1496,35.2986,1618501,0
+XRX.US,D,20061019,000000,35.1286,35.653,35.0427,35.2783,1497224,0
+XRX.US,D,20061020,000000,35.4071,35.4328,34.9052,34.9709,1647866,0
+XRX.US,D,20061023,000000,35.2986,36.0711,34.8625,35.9979,3439063,0
+XRX.US,D,20061024,000000,35.9979,37.0528,35.9758,36.746,3450912,0
+XRX.US,D,20061025,000000,36.6119,36.9428,36.2428,36.9234,1524487,0
+XRX.US,D,20061026,000000,36.4394,37.0083,36.395,36.8734,1354308,0
+XRX.US,D,20061027,000000,36.7235,36.7876,36.3482,36.5075,1702764,0
+XRX.US,D,20061030,000000,36.5714,36.8281,36.5075,36.5878,2191804,0
+XRX.US,D,20061031,000000,36.8281,37.2729,36.7235,37.1583,2437559,0
+XRX.US,D,20061101,000000,37.6444,37.8309,36.8523,37.095,5356109,0
+XRX.US,D,20061102,000000,37.2525,37.2729,36.5276,36.6595,1743802,0
+XRX.US,D,20061103,000000,36.6845,36.9671,36.4847,36.5878,2491996,0
+XRX.US,D,20061106,000000,36.3278,36.8061,36.3278,36.6119,1687712,0
+XRX.US,D,20061107,000000,36.6119,37.0709,36.5503,36.9671,2409108,0
+XRX.US,D,20061108,000000,36.9881,37.1583,36.7657,37.1354,2014532,0
+XRX.US,D,20061109,000000,37.0709,37.2902,36.9428,36.9671,1514880,0
+XRX.US,D,20061110,000000,36.9671,36.9881,36.4606,36.9428,1423243,0
+XRX.US,D,20061113,000000,36.8061,37.1583,36.7657,36.9234,1211849,0
+XRX.US,D,20061114,000000,36.8523,36.8953,36.3278,36.6119,3168604,0
+XRX.US,D,20061115,000000,36.6119,37.1158,36.6119,37.0083,1877518,0
+XRX.US,D,20061116,000000,37.1158,37.5771,36.9881,37.4211,1215281,0
+XRX.US,D,20061117,000000,37.2525,37.461,37.1354,37.461,1361671,0
+XRX.US,D,20061120,000000,36.9881,37.1809,36.6119,36.6845,1977706,0
+XRX.US,D,20061121,000000,36.8281,36.8281,36.3482,36.3482,1473753,0
+XRX.US,D,20061122,000000,36.2623,36.8281,36.1343,36.5878,1677600,0
+XRX.US,D,20061124,000000,36.2428,36.5878,36.2428,36.3278,654005,0
+XRX.US,D,20061127,000000,36.0711,36.2851,35.5452,35.72,1961511,0
+XRX.US,D,20061128,000000,35.5452,36.0476,35.1731,35.961,1980176,0
+XRX.US,D,20061129,000000,35.961,36.3708,35.8262,36.3482,1294240,0
+XRX.US,D,20061130,000000,36.2851,36.4394,35.7662,36.0711,1693478,0
+XRX.US,D,20061201,000000,35.961,36.0711,35.4071,35.8262,1975555,0
+XRX.US,D,20061204,000000,35.961,36.5503,35.8683,36.395,1528465,0
+XRX.US,D,20061205,000000,36.4198,36.746,36.3278,36.5503,1429147,0
+XRX.US,D,20061206,000000,36.5714,37.1158,35.8901,36.8734,2169614,0
+XRX.US,D,20061207,000000,36.7876,37.1158,36.7657,36.7657,1328549,0
+XRX.US,D,20061208,000000,36.7876,37.2285,36.746,37.1158,1183439,0
+XRX.US,D,20061211,000000,37.0528,37.713,36.9234,37.1354,1967553,0
+XRX.US,D,20061212,000000,37.1354,37.5771,37.034,37.3378,1499050,0
+XRX.US,D,20061213,000000,37.3378,37.4805,37.1583,37.2285,1234904,0
+XRX.US,D,20061214,000000,37.1354,37.6444,36.8953,37.528,1187329,0
+XRX.US,D,20061215,000000,37.528,37.6008,37.1158,37.3821,1886349,0
+XRX.US,D,20061218,000000,37.2073,37.5771,36.9881,37.2285,1698464,0
+XRX.US,D,20061219,000000,37.2285,37.6895,37.1583,37.6444,1250504,0
+XRX.US,D,20061220,000000,37.6444,37.713,37.1158,37.1583,1712966,0
+XRX.US,D,20061221,000000,37.3821,37.7965,37.3378,37.4445,1426589,0
+XRX.US,D,20061222,000000,37.5059,37.5059,37.2729,37.3984,892988,0
+XRX.US,D,20061226,000000,37.3119,37.4805,37.2073,37.3604,823682,0
+XRX.US,D,20061227,000000,37.3984,37.6895,37.3119,37.5552,1189340,0
+XRX.US,D,20061228,000000,37.4805,37.6444,37.3821,37.3821,864583,0
+XRX.US,D,20061229,000000,37.2525,37.3984,36.9671,37.0528,1252978,0
+XRX.US,D,20070103,000000,37.1583,37.3821,36.6595,36.9428,1809905,0
+XRX.US,D,20070104,000000,36.9428,37.034,36.4198,36.9234,1301283,0
+XRX.US,D,20070105,000000,36.9234,37.1158,36.395,36.5714,1004932,0
+XRX.US,D,20070108,000000,36.5075,37.4445,36.1562,37.1809,2315733,0
+XRX.US,D,20070109,000000,37.2073,37.3119,36.8281,37.0709,1170359,0
+XRX.US,D,20070110,000000,37.095,37.2285,36.5878,37.0709,1728157,0
+XRX.US,D,20070111,000000,37.1354,37.8114,37.095,37.7738,2703167,0
+XRX.US,D,20070112,000000,37.6895,37.713,36.9881,37.1809,2220029,0
+XRX.US,D,20070116,000000,37.3821,37.713,37.3119,37.6241,1900710,0
+XRX.US,D,20070117,000000,37.461,37.6008,37.1158,37.1583,1187832,0
+XRX.US,D,20070118,000000,37.1583,37.3604,36.7876,36.8061,1373657,0
+XRX.US,D,20070119,000000,36.8061,37.1583,36.5276,36.8734,1314000,0
+XRX.US,D,20070122,000000,36.8061,37.0083,36.0711,36.5075,1399507,0
+XRX.US,D,20070123,000000,36.5075,36.5075,35.2322,36.1343,2380926,0
+XRX.US,D,20070124,000000,36.1562,37.2525,36.0711,37.1158,1860637,0
+XRX.US,D,20070125,000000,37.2902,37.3119,36.8734,36.9671,1576043,0
+XRX.US,D,20070126,000000,36.9881,37.3984,36.9234,37.2285,2079585,0
+XRX.US,D,20070129,000000,37.3378,37.6008,37.0709,37.2073,2215864,0
+XRX.US,D,20070130,000000,36.746,37.6241,36.746,37.528,2679519,0
+XRX.US,D,20070131,000000,37.528,37.6241,37.1583,37.6008,2629056,0
+XRX.US,D,20070201,000000,37.6008,37.9676,37.5771,37.713,1950351,0
+XRX.US,D,20070202,000000,37.713,37.7558,37.4445,37.6629,1795998,0
+XRX.US,D,20070205,000000,37.7738,37.9891,37.6444,37.7965,2195186,0
+XRX.US,D,20070206,000000,37.7965,37.9676,37.5552,37.7558,1560121,0
+XRX.US,D,20070207,000000,37.7558,37.9891,37.7558,37.8793,1782045,0
+XRX.US,D,20070208,000000,37.7333,37.9461,37.6444,37.8793,2050175,0
+XRX.US,D,20070209,000000,37.9246,38.2732,37.8114,38.0549,2251821,0
+XRX.US,D,20070212,000000,38.0384,38.1491,37.7738,37.9891,1485605,0
+XRX.US,D,20070213,000000,38.1491,38.6687,38.1258,38.6463,2272532,0
+XRX.US,D,20070214,000000,38.6463,39.4337,38.6282,39.1924,3533427,0
+XRX.US,D,20070215,000000,39.1059,39.6987,39.0161,39.4531,2041568,0
+XRX.US,D,20070216,000000,39.2824,39.7139,39.151,39.5428,1896184,0
+XRX.US,D,20070220,000000,39.5428,39.7613,39.3673,39.4764,1596493,0
+XRX.US,D,20070221,000000,39.4764,39.521,39.1714,39.2824,1806791,0
+XRX.US,D,20070222,000000,39.2824,39.4764,39.237,39.325,1544664,0
+XRX.US,D,20070223,000000,39.568,40.0445,38.9122,39.0855,1904507,0
+XRX.US,D,20070226,000000,38.9998,39.8472,38.7578,39.151,1821702,0
+XRX.US,D,20070227,000000,38.1945,38.843,37.461,37.6629,2598404,0
+XRX.US,D,20070228,000000,37.4211,37.9891,37.3821,37.7558,2737983,0
+XRX.US,D,20070301,000000,37.0083,38.0384,36.8734,37.528,2311739,0
+XRX.US,D,20070302,000000,37.3821,37.4805,36.7876,36.8953,1977431,0
+XRX.US,D,20070305,000000,36.5503,37.2073,35.8901,36.6369,1800536,0
+XRX.US,D,20070306,000000,36.746,37.0528,36.395,36.9234,1764519,0
+XRX.US,D,20070307,000000,37.0083,37.0709,36.5075,36.7235,1441181,0
+XRX.US,D,20070308,000000,36.7235,37.2729,36.7235,36.8734,1108004,0
+XRX.US,D,20070309,000000,37.1354,37.3984,36.9881,37.2729,1274570,0
+XRX.US,D,20070312,000000,37.2729,37.9246,36.9428,37.7738,1673758,0
+XRX.US,D,20070313,000000,37.461,37.713,36.6369,36.7657,1523484,0
+XRX.US,D,20070314,000000,36.8953,37.034,35.961,36.8061,2097654,0
+XRX.US,D,20070315,000000,36.746,37.2525,36.6595,36.8734,1248719,0
+XRX.US,D,20070316,000000,37.034,37.2525,36.3077,36.6119,2692868,0
+XRX.US,D,20070319,000000,36.8061,37.0709,36.6119,36.8281,1368170,0
+XRX.US,D,20070320,000000,36.8734,37.1354,36.6845,37.0709,1387705,0
+XRX.US,D,20070321,000000,37.1354,37.5771,36.7876,37.3378,1642422,0
+XRX.US,D,20070322,000000,36.2851,38.2514,36.2851,38.0781,2239744,0
+XRX.US,D,20070323,000000,38.0384,38.1491,37.7333,37.9002,1687275,0
+XRX.US,D,20070326,000000,37.9002,38.0549,37.4805,37.5771,2264367,0
+XRX.US,D,20070327,000000,37.4805,37.9246,37.3119,37.6895,2137454,0
+XRX.US,D,20070328,000000,37.3821,37.3984,36.9671,37.0083,2206717,0
+XRX.US,D,20070329,000000,37.3821,37.5059,36.8734,37.1583,1739910,0
+XRX.US,D,20070330,000000,36.2851,37.2525,36.1343,36.9234,1810938,0
+XRX.US,D,20070402,000000,37.2073,37.5771,36.9234,37.3378,1447810,0
+XRX.US,D,20070403,000000,37.6241,37.7558,37.2285,37.5059,2078727,0
+XRX.US,D,20070404,000000,37.3984,37.9676,37.2729,37.9676,1268347,0
+XRX.US,D,20070405,000000,37.5552,38.2514,37.5552,37.9002,1268275,0
+XRX.US,D,20070409,000000,38.0384,38.1945,37.7738,37.8114,790742,0
+XRX.US,D,20070410,000000,37.8114,38.0384,37.6895,37.9461,1264365,0
+XRX.US,D,20070411,000000,37.9461,38.0781,37.713,37.9676,1680682,0
+XRX.US,D,20070412,000000,37.9891,38.381,37.713,38.1491,2271512,0
+XRX.US,D,20070413,000000,39.3461,39.3461,38.1033,38.6049,1852483,0
+XRX.US,D,20070416,000000,37.5552,39.1924,37.5552,39.1714,1404523,0
+XRX.US,D,20070417,000000,39.1059,39.3461,38.8646,39.3047,1480680,0
+XRX.US,D,20070418,000000,39.0855,39.7613,38.6914,39.6521,2264708,0
+XRX.US,D,20070419,000000,39.4102,39.6371,38.8031,39.521,2450018,0
+XRX.US,D,20070420,000000,40.8763,40.9645,40.0445,40.658,4911458,0
+XRX.US,D,20070423,000000,40.658,40.658,39.237,39.325,2700526,0
+XRX.US,D,20070424,000000,39.237,40.0445,39.2166,39.7139,3202332,0
+XRX.US,D,20070425,000000,39.9167,40.1568,39.6987,40.1568,2886868,0
+XRX.US,D,20070426,000000,39.9167,40.4387,39.7816,40.3762,2251179,0
+XRX.US,D,20070427,000000,40.224,40.683,39.5896,39.827,2596283,0
+XRX.US,D,20070430,000000,39.8955,40.9421,39.8955,40.4387,3031138,0
+XRX.US,D,20070501,000000,41.535,41.535,39.8472,40.285,2349653,0
+XRX.US,D,20070502,000000,40.199,40.4167,39.8689,40.0047,1183536,0
+XRX.US,D,20070503,000000,40.1568,40.224,39.4764,39.521,2837714,0
+XRX.US,D,20070504,000000,39.6124,40.0047,39.4531,39.5428,2259066,0
+XRX.US,D,20070507,000000,39.741,39.8955,39.5428,39.6747,2273626,0
+XRX.US,D,20070508,000000,39.4102,39.741,39.3673,39.5896,1445708,0
+XRX.US,D,20070509,000000,39.5896,39.8472,39.2166,39.4531,2510521,0
+XRX.US,D,20070510,000000,39.3673,39.3909,38.5799,38.6687,2031259,0
+XRX.US,D,20070511,000000,38.6914,39.237,38.3168,39.1924,2464367,0
+XRX.US,D,20070514,000000,39.325,39.6124,38.9499,39.151,2109281,0
+XRX.US,D,20070515,000000,39.237,39.6124,38.9122,38.9122,1792509,0
+XRX.US,D,20070516,000000,39.1714,39.8689,39.151,39.8472,2022584,0
+XRX.US,D,20070517,000000,39.6371,39.6371,38.9313,38.9998,1540820,0
+XRX.US,D,20070518,000000,39.0161,40.0047,38.9998,39.9597,2082017,0
+XRX.US,D,20070521,000000,39.8066,40.2436,39.4764,40.0657,2262176,0
+XRX.US,D,20070522,000000,39.8689,40.8295,39.568,40.768,2870099,0
+XRX.US,D,20070523,000000,40.7874,41.4251,40.2646,41.0043,3244394,0
+XRX.US,D,20070524,000000,40.8763,41.535,40.0868,40.2436,2927655,0
+XRX.US,D,20070525,000000,40.4387,40.9421,40.2646,40.8763,1195608,0
+XRX.US,D,20070529,000000,40.8295,41.6388,40.7874,41.5092,2897733,0
+XRX.US,D,20070530,000000,41.2283,41.5092,40.9014,41.3352,2040430,0
+XRX.US,D,20070531,000000,41.2043,41.4251,41.0739,41.2457,2435591,0
+XRX.US,D,20070601,000000,41.2457,41.6388,40.4387,41.4735,1594407,0
+XRX.US,D,20070604,000000,41.3578,41.5905,41.1176,41.492,1472103,0
+XRX.US,D,20070605,000000,41.4251,41.9002,41.2457,41.5522,2183019,0
+XRX.US,D,20070606,000000,41.4735,41.6161,41.1356,41.5522,1811929,0
+XRX.US,D,20070607,000000,41.3578,41.794,40.9896,41.0043,2704957,0
+XRX.US,D,20070608,000000,41.0294,42.1289,40.7874,42.1031,2015861,0
+XRX.US,D,20070611,000000,41.9456,42.4958,41.8627,42.1897,2134739,0
+XRX.US,D,20070612,000000,42.1897,42.2513,41.1839,41.1839,2060462,0
+XRX.US,D,20070613,000000,41.2457,41.9002,41.1621,41.8847,1691828,0
+XRX.US,D,20070614,000000,42.0337,42.0337,41.5092,41.5522,2069704,0
+XRX.US,D,20070615,000000,41.6388,41.6606,41.0739,41.2916,2868365,0
+XRX.US,D,20070618,000000,41.2682,42.6071,41.2682,42.4111,2530751,0
+XRX.US,D,20070619,000000,42.1709,42.3848,41.8627,42.1459,2650583,0
+XRX.US,D,20070620,000000,42.1897,42.2513,41.7551,41.8847,2453799,0
+XRX.US,D,20070621,000000,41.6833,42.1289,41.3128,42.0337,1980524,0
+XRX.US,D,20070622,000000,41.7074,41.8627,41.0904,41.535,2927284,0
+XRX.US,D,20070625,000000,41.6388,42.0337,41.1356,41.4251,1623573,0
+XRX.US,D,20070626,000000,41.6388,41.7551,40.5244,40.658,2389444,0
+XRX.US,D,20070627,000000,40.3076,40.658,40.1093,40.5478,2297504,0
+XRX.US,D,20070628,000000,40.683,41.0294,40.285,40.5244,2053057,0
+XRX.US,D,20070629,000000,40.9896,41.823,40.0868,40.398,3000575,0
+XRX.US,D,20070702,000000,40.4387,41.0575,40.4387,40.8507,1950980,0
+XRX.US,D,20070703,000000,40.9421,41.3128,40.8295,41.2283,897853,0
+XRX.US,D,20070705,000000,41.2283,41.7074,40.8763,41.6606,2377910,0
+XRX.US,D,20070706,000000,41.6833,41.8847,41.3578,41.8401,1814338,0
+XRX.US,D,20070709,000000,41.7754,41.8627,41.3352,41.7074,1649967,0
+XRX.US,D,20070710,000000,41.5905,43.5397,41.4039,42.9973,5860974,0
+XRX.US,D,20070711,000000,42.9973,43.673,42.3606,42.5572,3251589,0
+XRX.US,D,20070712,000000,42.7766,43.5632,42.5572,43.4992,2432254,0
+XRX.US,D,20070713,000000,43.2111,43.5632,43.0855,43.4992,2255498,0
+XRX.US,D,20070716,000000,43.0855,43.414,42.8585,43.2587,2397132,0
+XRX.US,D,20070717,000000,43.1697,43.5864,42.757,43.0449,2816015,0
+XRX.US,D,20070718,000000,42.9568,43.1697,42.2951,43.1081,2568452,0
+XRX.US,D,20070719,000000,43.1268,43.52,42.9568,43.2806,1469784,0
+XRX.US,D,20070720,000000,43.2587,43.414,42.6916,42.7766,2064945,0
+XRX.US,D,20070723,000000,42.8429,44.1157,42.8429,43.0855,3898164,0
+XRX.US,D,20070724,000000,42.9973,43.1081,42.1459,42.2513,3173169,0
+XRX.US,D,20070725,000000,43.063,43.1081,38.4045,39.827,5940834,0
+XRX.US,D,20070726,000000,39.325,39.6747,37.8114,38.5169,4973378,0
+XRX.US,D,20070727,000000,38.2514,39.3461,37.3821,37.3984,3053136,0
+XRX.US,D,20070730,000000,37.713,39.1315,37.5771,38.9499,3665502,0
+XRX.US,D,20070731,000000,39.3461,39.4337,38.1491,38.1719,3695061,0
+XRX.US,D,20070801,000000,37.9246,38.7117,37.6008,38.6049,3994719,0
+XRX.US,D,20070802,000000,38.6049,39.151,38.2514,38.6049,2801524,0
+XRX.US,D,20070803,000000,39.2604,39.2604,36.8734,36.9671,3794144,0
+XRX.US,D,20070806,000000,37.0083,37.2525,36.5714,36.8281,4262976,0
+XRX.US,D,20070807,000000,36.746,37.0709,35.1496,35.7402,6146561,0
+XRX.US,D,20070808,000000,35.8262,36.5075,35.7848,36.4847,4166297,0
+XRX.US,D,20070809,000000,35.7662,35.9385,34.7167,35.088,5644488,0
+XRX.US,D,20070810,000000,35.088,36.1343,34.7167,35.1286,4135611,0
+XRX.US,D,20070813,000000,35.5226,36.2851,35.4071,35.9979,4178112,0
+XRX.US,D,20070814,000000,36.1343,36.2235,34.4498,35.6739,3922592,0
+XRX.US,D,20070815,000000,35.5226,35.9979,34.8,34.9294,2729815,0
+XRX.US,D,20070816,000000,34.882,34.9951,33.3603,34.5122,3349487,0
+XRX.US,D,20070817,000000,34.7167,35.8683,34.6431,35.4328,3122863,0
+XRX.US,D,20070820,000000,36.3482,36.3482,34.1868,34.8,2856227,0
+XRX.US,D,20070821,000000,34.9709,36.0244,34.7811,35.8262,2537265,0
+XRX.US,D,20070822,000000,36.0244,36.9671,35.8901,36.4394,2678050,0
+XRX.US,D,20070823,000000,36.746,37.1583,36.2623,36.5714,2254935,0
+XRX.US,D,20070824,000000,36.5714,36.9234,36.395,36.8281,2018013,0
+XRX.US,D,20070827,000000,36.6595,37.1158,36.2851,36.8281,1330054,0
+XRX.US,D,20070828,000000,36.5503,36.9881,35.961,36.0244,1707198,0
+XRX.US,D,20070829,000000,36.8061,37.0709,36.1139,37.034,1921258,0
+XRX.US,D,20070830,000000,36.5714,37.2729,36.5714,36.9671,1192822,0
+XRX.US,D,20070831,000000,37.3119,37.6444,36.7876,37.4445,1460304,0
+XRX.US,D,20070904,000000,37.1583,37.9676,37.1583,37.6444,1650888,0
+XRX.US,D,20070905,000000,37.2285,37.2902,36.2428,36.8953,2500918,0
+XRX.US,D,20070906,000000,36.4606,37.5771,36.4394,37.4445,1728566,0
+XRX.US,D,20070907,000000,36.9234,37.3119,36.4606,37.2073,2186866,0
+XRX.US,D,20070910,000000,37.2729,37.3604,36.5276,36.8523,1616074,0
+XRX.US,D,20070911,000000,36.9428,37.3984,36.6845,37.3821,1695487,0
+XRX.US,D,20070912,000000,37.1354,37.3604,36.6845,36.746,1737993,0
+XRX.US,D,20070913,000000,37.1158,37.6895,36.8953,37.5059,2080956,0
+XRX.US,D,20070914,000000,37.3119,37.528,36.8523,37.1354,1636840,0
+XRX.US,D,20070917,000000,36.9671,37.3378,36.0476,36.2008,2480884,0
+XRX.US,D,20070918,000000,36.4394,36.8281,35.961,36.8061,2224058,0
+XRX.US,D,20070919,000000,36.7876,37.9246,36.7876,37.3378,1765806,0
+XRX.US,D,20070920,000000,37.3604,37.6895,36.8281,36.9881,1382214,0
+XRX.US,D,20070921,000000,37.4211,37.8114,36.9881,37.2073,2374480,0
+XRX.US,D,20070924,000000,37.2285,38.0781,36.7876,37.034,2303887,0
+XRX.US,D,20070925,000000,37.034,37.4211,36.8281,36.9428,1456140,0
+XRX.US,D,20070926,000000,37.0528,37.8541,36.9881,37.8114,2119157,0
+XRX.US,D,20070927,000000,37.8309,38.2146,37.7558,37.9676,1809171,0
+XRX.US,D,20070928,000000,38.0111,38.2327,37.2729,37.9002,3039136,0
+XRX.US,D,20071001,000000,38.0111,38.7578,38.0111,38.2146,1742655,0
+XRX.US,D,20071002,000000,38.2732,38.4941,37.3378,38.1033,1802815,0
+XRX.US,D,20071003,000000,37.8309,38.0549,37.5552,37.8114,1410529,0
+XRX.US,D,20071004,000000,38.0111,38.0384,37.3119,37.9246,1899253,0
+XRX.US,D,20071005,000000,38.1033,38.6463,37.9246,38.3356,1479883,0
+XRX.US,D,20071008,000000,38.3168,38.8866,38.1033,38.2327,1213584,0
+XRX.US,D,20071009,000000,38.4045,38.7117,38.0549,38.6463,1173286,0
+XRX.US,D,20071010,000000,38.6282,38.9313,37.7738,37.8309,2301415,0
+XRX.US,D,20071011,000000,38.0549,38.452,37.1809,37.2902,3710161,0
+XRX.US,D,20071012,000000,37.5552,37.8114,37.3984,37.6895,2641042,0
+XRX.US,D,20071015,000000,37.6008,37.713,37.3604,37.528,1633686,0
+XRX.US,D,20071016,000000,37.4805,37.6008,36.7056,36.9671,1676319,0
+XRX.US,D,20071017,000000,37.4445,38.0549,36.7657,37.3119,2283443,0
+XRX.US,D,20071018,000000,37.3984,37.9891,37.1583,37.6241,1558841,0
+XRX.US,D,20071019,000000,37.4211,37.6241,36.395,36.4394,2526860,0
+XRX.US,D,20071022,000000,36.9234,37.6241,36.5276,37.5552,2579144,0
+XRX.US,D,20071023,000000,37.6241,37.6241,36.746,37.1583,2420862,0
+XRX.US,D,20071024,000000,37.1158,37.2073,35.961,36.6119,2027478,0
+XRX.US,D,20071025,000000,36.5276,36.8061,36.0476,36.1749,1607884,0
+XRX.US,D,20071026,000000,36.5714,37.1158,36.2008,36.9234,1513096,0
+XRX.US,D,20071029,000000,36.9881,37.5059,36.9234,37.2525,1851305,0
+XRX.US,D,20071030,000000,37.2073,37.713,36.9428,37.4445,1482264,0
+XRX.US,D,20071031,000000,37.3119,38.2327,37.3119,38.1258,1681082,0
+XRX.US,D,20071101,000000,37.9002,38.2146,37.2525,37.2902,1680991,0
+XRX.US,D,20071102,000000,37.3984,37.5771,36.8281,37.5771,1477778,0
+XRX.US,D,20071105,000000,37.0528,37.5059,36.8281,37.2729,1523175,0
+XRX.US,D,20071106,000000,37.2729,37.2729,36.746,37.2525,1421759,0
+XRX.US,D,20071107,000000,36.8734,36.8734,35.7402,35.8022,2261603,0
+XRX.US,D,20071108,000000,35.7402,36.0711,34.6698,35.3713,2656108,0
+XRX.US,D,20071109,000000,34.6698,35.3477,34.4949,34.7167,2080270,0
+XRX.US,D,20071112,000000,34.5744,35.8479,34.4334,34.7811,2768237,0
+XRX.US,D,20071113,000000,34.9951,35.4071,34.8413,35.2986,2689426,0
+XRX.US,D,20071114,000000,35.1933,35.5638,34.9709,35.1082,2218515,0
+XRX.US,D,20071115,000000,35.0427,35.3713,34.4498,34.5744,2640639,0
+XRX.US,D,20071116,000000,34.8413,34.882,34.1024,34.5744,2098547,0
+XRX.US,D,20071119,000000,35.7848,35.7848,34.8625,35.1496,3396916,0
+XRX.US,D,20071120,000000,35.2783,35.6929,34.9052,35.4735,2860497,0
+XRX.US,D,20071121,000000,35.2564,35.6739,35.0677,35.1731,1611080,0
+XRX.US,D,20071123,000000,35.4735,36.2235,35.2322,36.2008,871507,0
+XRX.US,D,20071126,000000,36.2623,36.4606,35.3477,35.4328,2122982,0
+XRX.US,D,20071127,000000,35.6929,35.8479,35.2322,35.6319,2126793,0
+XRX.US,D,20071128,000000,35.9758,37.095,35.6319,36.9234,2044329,0
+XRX.US,D,20071129,000000,36.7876,37.0709,36.5714,36.5878,1482780,0
+XRX.US,D,20071130,000000,36.9671,37.0528,36.5276,36.8953,1845931,0
+XRX.US,D,20071203,000000,37.1158,37.1158,36.3077,36.4198,1302585,0
+XRX.US,D,20071204,000000,36.1343,37.0709,36.1343,36.5714,2116832,0
+XRX.US,D,20071205,000000,36.8281,37.0083,36.5276,36.7235,1812409,0
+XRX.US,D,20071206,000000,36.7056,38.4941,36.5276,38.4045,2901391,0
+XRX.US,D,20071207,000000,38.4045,38.6463,37.7738,38.3552,1955850,0
+XRX.US,D,20071210,000000,38.381,38.6463,38.2514,38.5627,1109114,0
+XRX.US,D,20071211,000000,38.5627,38.5799,36.746,36.8281,2484712,0
+XRX.US,D,20071212,000000,37.5771,37.8309,36.1139,36.4198,2858364,0
+XRX.US,D,20071213,000000,36.1749,36.6595,36.0953,36.395,1464656,0
+XRX.US,D,20071214,000000,36.1139,36.3482,35.3477,35.3477,1964212,0
+XRX.US,D,20071217,000000,35.1731,35.6319,34.7167,34.8211,2039486,0
+XRX.US,D,20071218,000000,34.9951,35.088,34.6431,34.7811,2296634,0
+XRX.US,D,20071219,000000,35.1496,35.1496,34.3445,34.6018,2545247,0
+XRX.US,D,20071220,000000,34.9294,35.7402,34.7811,35.5015,2085535,0
+XRX.US,D,20071221,000000,35.8262,36.2851,35.6101,35.9385,3037476,0
+XRX.US,D,20071224,000000,36.0476,36.0711,35.6319,35.8022,579830,0
+XRX.US,D,20071226,000000,35.961,36.0711,35.5226,36.0476,1390550,0
+XRX.US,D,20071227,000000,35.6929,35.9137,35.3713,35.3899,1521967,0
+XRX.US,D,20071228,000000,35.4328,35.8262,35.1933,35.72,1283950,0
+XRX.US,D,20071231,000000,35.6739,35.6929,35.1933,35.3899,1404651,0
+XRX.US,D,20080102,000000,35.4071,35.9137,34.4949,34.5744,2557970,0
+XRX.US,D,20080103,000000,34.622,34.7633,34.2297,34.321,1923718,0
+XRX.US,D,20080104,000000,33.9675,34.1227,32.964,33.028,2094620,0
+XRX.US,D,20080107,000000,33.1823,33.684,32.7469,33.0076,2937716,0
+XRX.US,D,20080108,000000,33.0951,33.3603,32.2625,32.3999,2189788,0
+XRX.US,D,20080109,000000,32.0899,33.0459,32.0899,32.7877,3893729,0
+XRX.US,D,20080110,000000,32.5067,32.5067,31.3667,32.1087,3491610,0
+XRX.US,D,20080111,000000,31.7802,32.0253,31.0413,31.2167,2672536,0
+XRX.US,D,20080114,000000,31.4095,31.848,30.8203,31.677,1760891,0
+XRX.US,D,20080115,000000,31.3426,31.4518,30.2585,30.6065,3030237,0
+XRX.US,D,20080116,000000,30.5131,30.8432,29.7039,30.3389,4621196,0
+XRX.US,D,20080117,000000,30.3601,30.5371,29.2651,29.419,2665009,0
+XRX.US,D,20080118,000000,29.5756,31.4751,28.8281,28.9843,3845697,0
+XRX.US,D,20080122,000000,27.98,29.0529,27.2591,28.6394,3223548,0
+XRX.US,D,20080123,000000,28.3959,29.205,26.8829,28.9601,5512429,0
+XRX.US,D,20080124,000000,30.6065,31.3667,30.0547,31.3252,5430406,0
+XRX.US,D,20080125,000000,31.7628,32.1087,31.2793,31.61,4890265,0
+XRX.US,D,20080128,000000,32.0899,33.206,31.6311,33.1575,4327759,0
+XRX.US,D,20080129,000000,33.3603,33.3603,32.3271,32.8329,3339766,0
+XRX.US,D,20080130,000000,32.6308,34.4949,32.4186,33.7724,3661310,0
+XRX.US,D,20080131,000000,33.3112,34.3855,32.7877,33.7318,3884618,0
+XRX.US,D,20080201,000000,33.9918,34.8413,33.4828,34.5122,3234666,0
+XRX.US,D,20080204,000000,34.5122,34.6431,33.7505,33.8115,3367470,0
+XRX.US,D,20080205,000000,33.8115,33.8115,33.1138,33.2947,2688978,0
+XRX.US,D,20080206,000000,33.4445,33.9675,32.8545,33.074,2866936,0
+XRX.US,D,20080207,000000,33.074,33.4011,32.5448,33.0076,3078655,0
+XRX.US,D,20080208,000000,32.8545,33.7724,32.5917,33.5054,2507740,0
+XRX.US,D,20080211,000000,33.4445,33.6194,33.2518,33.4011,1955203,0
+XRX.US,D,20080212,000000,33.529,33.667,32.7469,32.899,2137540,0
+XRX.US,D,20080213,000000,33.074,34.1024,32.899,33.8606,2614336,0
+XRX.US,D,20080214,000000,33.684,33.7724,32.5667,32.8109,1989086,0
+XRX.US,D,20080215,000000,32.7469,32.7469,32.2445,32.6097,1683361,0
+XRX.US,D,20080219,000000,32.9193,33.2705,32.5448,32.8545,2156877,0
+XRX.US,D,20080220,000000,32.6572,33.4011,32.4599,33.1823,2091291,0
+XRX.US,D,20080221,000000,33.2254,33.2947,32.1329,32.2445,2309344,0
+XRX.US,D,20080222,000000,32.2795,32.6572,31.8238,32.5067,1869434,0
+XRX.US,D,20080225,000000,32.5667,33.028,32.221,32.8773,2755889,0
+XRX.US,D,20080226,000000,32.7018,33.1364,32.4865,33.0076,2270065,0
+XRX.US,D,20080227,000000,32.8329,33.9464,32.8329,33.8606,1961598,0
+XRX.US,D,20080228,000000,33.667,33.7318,32.964,32.9858,1690116,0
+XRX.US,D,20080229,000000,32.5917,32.7877,32.0253,32.1329,2146774,0
+XRX.US,D,20080303,000000,32.0253,32.3271,31.9145,32.1756,1630400,0
+XRX.US,D,20080304,000000,31.6945,32.0034,31.0851,31.4994,2990648,0
+XRX.US,D,20080305,000000,31.543,31.677,31.0851,31.4518,2709201,0
+XRX.US,D,20080306,000000,31.3876,31.4751,30.8586,30.9521,2104897,0
+XRX.US,D,20080307,000000,30.6511,30.9321,30.1641,30.3187,2720567,0
+XRX.US,D,20080310,000000,30.4045,31.2419,30.4045,30.7765,3269674,0
+XRX.US,D,20080311,000000,31.4095,31.6554,30.6065,31.6311,3214322,0
+XRX.US,D,20080312,000000,31.6311,32.2625,31.61,31.6311,2269426,0
+XRX.US,D,20080313,000000,31.2167,31.5641,30.5371,31.3003,2342872,0
+XRX.US,D,20080314,000000,31.4751,31.4751,30.2748,30.9521,4536073,0
+XRX.US,D,20080317,000000,30.1641,31.7802,30.1641,31.4994,3032854,0
+XRX.US,D,20080318,000000,32.0253,33.1364,31.8028,33.1364,3318411,0
+XRX.US,D,20080319,000000,33.1364,33.4011,32.3999,32.5309,2832492,0
+XRX.US,D,20080320,000000,32.5667,33.4649,32.4599,33.3603,2594025,0
+XRX.US,D,20080324,000000,33.2518,33.7318,33.2254,33.4445,1665478,0
+XRX.US,D,20080325,000000,33.4011,33.7926,33.2254,33.6194,1692543,0
+XRX.US,D,20080326,000000,33.4235,33.4649,32.6572,32.7877,2129345,0
+XRX.US,D,20080327,000000,32.942,33.0459,32.5067,32.7243,3084275,0
+XRX.US,D,20080328,000000,32.8109,34.9709,32.4383,32.5309,2128836,0
+XRX.US,D,20080331,000000,32.4599,33.0076,32.3271,32.7243,2436253,0
+XRX.US,D,20080401,000000,32.7469,33.3603,32.7243,33.2705,1852931,0
+XRX.US,D,20080402,000000,33.2254,33.7085,33.2254,33.5732,1854701,0
+XRX.US,D,20080403,000000,33.3346,33.7318,32.9858,33.3112,1844549,0
+XRX.US,D,20080404,000000,33.2947,33.4445,32.8109,33.0076,1531008,0
+XRX.US,D,20080407,000000,33.1823,33.1823,32.3999,32.5309,1972730,0
+XRX.US,D,20080408,000000,32.5309,32.7658,32.3045,32.6308,2085937,0
+XRX.US,D,20080409,000000,33.0459,33.0459,32.221,32.3772,1501161,0
+XRX.US,D,20080410,000000,32.5448,33.1575,32.221,32.899,2021991,0
+XRX.US,D,20080411,000000,32.6792,33.0951,32.0501,32.1555,2625624,0
+XRX.US,D,20080414,000000,32.1087,32.4186,31.6945,31.8238,1695783,0
+XRX.US,D,20080415,000000,31.9558,32.0726,31.3252,31.6945,1297381,0
+XRX.US,D,20080416,000000,31.8926,32.4383,31.7628,32.3999,1567088,0
+XRX.US,D,20080417,000000,32.1555,32.3999,31.6554,31.6945,4033801,0
+XRX.US,D,20080418,000000,32.7018,32.7243,31.7628,31.848,3443093,0
+XRX.US,D,20080421,000000,31.9145,32.0253,31.1068,31.8926,2596989,0
+XRX.US,D,20080422,000000,31.6945,31.8721,30.4045,30.5816,2597052,0
+XRX.US,D,20080423,000000,30.999,30.999,30.4669,30.6714,3497144,0
+XRX.US,D,20080424,000000,30.6511,30.999,30.3187,30.7141,2558155,0
+XRX.US,D,20080425,000000,30.7377,30.9727,30.144,30.6511,3476290,0
+XRX.US,D,20080428,000000,30.7377,30.9062,30.4264,30.6511,1841792,0
+XRX.US,D,20080429,000000,30.6714,30.7765,30.4264,30.6878,1643134,0
+XRX.US,D,20080430,000000,30.6878,30.9727,30.4443,30.5371,2602824,0
+XRX.US,D,20080501,000000,30.4443,31.6945,30.4443,31.4283,2850121,0
+XRX.US,D,20080502,000000,31.4283,31.9776,31.1068,31.5899,2144571,0
+XRX.US,D,20080505,000000,31.3003,31.5228,31.2167,31.4283,1529215,0
+XRX.US,D,20080506,000000,31.148,32.0726,31.1246,31.9145,2893000,0
+XRX.US,D,20080507,000000,31.6554,32.1329,31.6554,31.7802,1750599,0
+XRX.US,D,20080508,000000,31.7382,31.9558,31.3003,31.7628,2751770,0
+XRX.US,D,20080509,000000,31.5228,31.5228,30.7141,31.1068,2679802,0
+XRX.US,D,20080512,000000,31.1246,31.3876,30.9321,31.2629,2319438,0
+XRX.US,D,20080513,000000,31.2793,31.7628,31.1068,31.6311,3081202,0
+XRX.US,D,20080514,000000,31.721,32.3545,31.2793,31.3426,3755877,0
+XRX.US,D,20080515,000000,31.3003,31.8238,31.0413,31.7382,2927883,0
+XRX.US,D,20080516,000000,31.721,31.8238,31.0851,31.4994,1854389,0
+XRX.US,D,20080519,000000,31.4518,31.9145,30.6714,30.8586,3707344,0
+XRX.US,D,20080520,000000,30.8586,30.9062,30.2748,30.6511,2598665,0
+XRX.US,D,20080521,000000,30.6714,30.7564,29.7039,29.9519,3499825,0
+XRX.US,D,20080522,000000,29.9291,30.5816,29.7653,30.3844,2498770,0
+XRX.US,D,20080523,000000,30.1852,30.3389,29.3102,29.4423,3080257,0
+XRX.US,D,20080527,000000,29.402,29.7653,29.2456,29.6468,2047619,0
+XRX.US,D,20080528,000000,29.5756,29.9519,29.4423,29.7039,2146781,0
+XRX.US,D,20080529,000000,29.7039,30.0128,29.402,29.9519,1542636,0
+XRX.US,D,20080530,000000,30.0547,30.1641,29.6468,29.6852,3559023,0
+XRX.US,D,20080602,000000,29.5111,29.7039,28.8961,29.1621,1979196,0
+XRX.US,D,20080603,000000,29.205,29.9729,29.1825,29.3769,2481478,0
+XRX.US,D,20080604,000000,29.3559,29.9729,29.2651,29.7288,2132354,0
+XRX.US,D,20080605,000000,29.7288,30.0547,29.4892,30.0128,2045196,0
+XRX.US,D,20080606,000000,29.8113,29.8113,29.0319,29.2651,3167457,0
+XRX.US,D,20080609,000000,29.2456,29.5336,29.0084,29.465,3361231,0
+XRX.US,D,20080610,000000,29.2207,29.7904,29.1193,29.5336,2696873,0
+XRX.US,D,20080611,000000,29.4423,29.5111,28.9453,29.0319,2845412,0
+XRX.US,D,20080612,000000,29.205,29.884,29.1825,29.3559,3144745,0
+XRX.US,D,20080613,000000,29.4892,30.1197,29.3559,29.994,2813223,0
+XRX.US,D,20080616,000000,29.8575,30.0338,29.3102,29.3308,3525514,0
+XRX.US,D,20080617,000000,29.5516,30.2984,29.4423,29.994,3238519,0
+XRX.US,D,20080618,000000,30.0338,30.4264,29.6008,30.3187,4224166,0
+XRX.US,D,20080619,000000,30.2375,31.0851,30.1852,30.9321,3806600,0
+XRX.US,D,20080620,000000,30.6292,30.8838,30.0547,30.6511,3637204,0
+XRX.US,D,20080623,000000,30.7141,30.8203,29.4892,29.5516,5255636,0
+XRX.US,D,20080624,000000,29.3769,30.2101,29.3769,29.9519,3253325,0
+XRX.US,D,20080625,000000,30.0338,30.3389,29.9026,30.3389,3460262,0
+XRX.US,D,20080626,000000,29.9519,30.0338,29.6224,29.7466,2695006,0
+XRX.US,D,20080627,000000,29.6678,29.7288,29.0959,29.5756,4748632,0
+XRX.US,D,20080630,000000,29.4892,30.2585,29.1193,29.6468,4486995,0
+XRX.US,D,20080701,000000,29.2207,29.4423,28.6394,29.1621,4442725,0
+XRX.US,D,20080702,000000,29.2207,29.2902,28.2227,28.9196,4795463,0
+XRX.US,D,20080703,000000,29.0959,29.6224,28.786,29.465,1761128,0
+XRX.US,D,20080707,000000,29.465,29.8113,29.0084,29.419,3781995,0
+XRX.US,D,20080708,000000,29.5111,30.1852,29.3102,30.0971,4297228,0
+XRX.US,D,20080709,000000,30.0769,30.1641,28.7635,28.8118,3744094,0
+XRX.US,D,20080710,000000,28.786,29.0319,28.3727,28.7635,3996284,0
+XRX.US,D,20080711,000000,28.3959,29.0319,27.98,28.5528,3802940,0
+XRX.US,D,20080714,000000,28.5528,29.0959,28.1355,28.5303,3581272,0
+XRX.US,D,20080715,000000,28.2453,29.1386,28.0011,28.7445,3310259,0
+XRX.US,D,20080716,000000,28.6394,29.402,28.4802,29.402,2954659,0
+XRX.US,D,20080717,000000,29.4892,30.2748,29.0755,30.2101,3348600,0
+XRX.US,D,20080718,000000,30.1641,30.2748,29.5336,29.9519,3446599,0
+XRX.US,D,20080721,000000,30.0547,30.1197,29.5336,29.7466,1791833,0
+XRX.US,D,20080722,000000,29.6008,30.1197,29.5336,30.0971,2951619,0
+XRX.US,D,20080723,000000,30.2585,30.6714,29.884,30.6714,1229065,0
+XRX.US,D,20080724,000000,30.0769,30.5605,28.8735,29.0084,3361743,0
+XRX.US,D,20080725,000000,29.0755,30.2101,28.9453,29.6224,3713599,0
+XRX.US,D,20080728,000000,29.6468,29.7288,28.6596,28.786,3457878,0
+XRX.US,D,20080729,000000,28.6394,28.9601,28.5528,28.9196,3479956,0
+XRX.US,D,20080730,000000,28.8735,29.0084,28.5061,28.7276,3928603,0
+XRX.US,D,20080731,000000,28.5739,30.5371,28.4591,29.8113,6493246,0
+XRX.US,D,20080801,000000,29.8113,30.0971,29.1825,29.5756,1806973,0
+XRX.US,D,20080804,000000,29.6008,30.1852,29.3308,29.6224,1798310,0
+XRX.US,D,20080805,000000,29.7904,30.999,29.7288,30.8838,4139513,0
+XRX.US,D,20080806,000000,30.999,31.1943,30.1852,30.3187,4671314,0
+XRX.US,D,20080807,000000,30.144,30.6714,29.8113,30.5131,2251506,0
+XRX.US,D,20080808,000000,30.2984,31.2793,30.2984,31.2167,1903276,0
+XRX.US,D,20080811,000000,31.0851,31.7802,30.999,31.3426,1709096,0
+XRX.US,D,20080812,000000,31.3426,31.3876,30.5605,30.7377,1950806,0
+XRX.US,D,20080813,000000,30.7141,30.999,30.4669,30.8203,1638090,0
+XRX.US,D,20080814,000000,30.3187,31.0224,30.0547,30.4443,2102165,0
+XRX.US,D,20080815,000000,30.5816,31.6945,30.4264,31.4518,2981435,0
+XRX.US,D,20080818,000000,31.2793,31.4518,31.0224,31.3003,2088959,0
+XRX.US,D,20080819,000000,31.2629,31.4751,30.4045,30.5605,1409050,0
+XRX.US,D,20080820,000000,30.8432,30.9321,30.1197,30.5131,1385391,0
+XRX.US,D,20080821,000000,30.1641,30.5816,30.0971,30.3844,1321601,0
+XRX.US,D,20080822,000000,30.4443,30.7564,30.2101,30.6714,1306184,0
+XRX.US,D,20080825,000000,30.4443,30.7564,30.0971,30.1852,1681984,0
+XRX.US,D,20080826,000000,30.0971,30.2375,29.8575,29.994,1262120,0
+XRX.US,D,20080827,000000,29.9519,30.6878,29.9291,30.5371,1315800,0
+XRX.US,D,20080828,000000,30.6878,31.2167,30.5605,31.0413,1677455,0
+XRX.US,D,20080829,000000,30.8203,30.9521,30.4443,30.4443,1403076,0
+XRX.US,D,20080902,000000,30.8586,31.9558,30.8586,31.3876,3059530,0
+XRX.US,D,20080903,000000,31.3003,31.7628,30.9321,31.148,2422742,0
+XRX.US,D,20080904,000000,30.8838,31.0614,30.0338,30.2101,2493015,0
+XRX.US,D,20080905,000000,30.2101,30.3187,29.6678,30.0769,1967812,0
+XRX.US,D,20080908,000000,30.7141,30.9062,30.0971,30.8015,2910687,0
+XRX.US,D,20080909,000000,30.6292,30.9521,29.7039,29.7466,2322187,0
+XRX.US,D,20080910,000000,29.994,30.0971,29.2651,29.6852,1939461,0
+XRX.US,D,20080911,000000,29.6224,29.6224,29.0529,29.5756,1898924,0
+XRX.US,D,20080912,000000,29.402,29.7288,29.0529,29.2651,2655702,0
+XRX.US,D,20080915,000000,29.1386,29.2651,28.2835,28.3057,2478761,0
+XRX.US,D,20080916,000000,28.0011,28.0252,26.5161,27.9371,4676842,0
+XRX.US,D,20080917,000000,27.5218,27.8692,26.5755,26.67,3814349,0
+XRX.US,D,20080918,000000,27.1265,27.8692,25.6416,27.4742,4291810,0
+XRX.US,D,20080919,000000,27.98,28.5528,27.2591,28.5061,4674166,0
+XRX.US,D,20080922,000000,28.3959,28.3959,26.9982,27.1091,1951465,0
+XRX.US,D,20080923,000000,27.1265,27.6328,26.7384,26.7783,1699906,0
+XRX.US,D,20080924,000000,26.7994,27.191,26.3648,26.7384,2000448,0
+XRX.US,D,20080925,000000,26.9023,27.1091,26.2336,26.474,2437143,0
+XRX.US,D,20080926,000000,25.9018,26.4911,25.4635,25.8371,3468604,0
+XRX.US,D,20080929,000000,25.2022,25.4838,23.7607,24.1565,3967630,0
+XRX.US,D,20080930,000000,24.4397,25.5094,24.3057,25.2022,3190816,0
+XRX.US,D,20081001,000000,24.9609,25.2474,24.5902,24.7044,2381229,0
+XRX.US,D,20081002,000000,24.4397,24.6583,23.2363,23.6541,3646790,0
+XRX.US,D,20081003,000000,24.0208,24.0208,21.7936,21.86,4963119,0
+XRX.US,D,20081006,000000,21.3558,21.3558,19.562,20.5715,5024761,0
+XRX.US,D,20081007,000000,21.0279,21.0279,18.6466,18.908,7200751,0
+XRX.US,D,20081008,000000,18.4709,19.1265,17.3997,17.8131,6290306,0
+XRX.US,D,20081009,000000,18.144,18.5584,17.5301,17.5541,4599757,0
+XRX.US,D,20081010,000000,16.7878,18.908,15.2991,17.2039,6977039,0
+XRX.US,D,20081013,000000,18.2751,18.691,17.291,18.5584,2894074,0
+XRX.US,D,20081014,000000,19.3006,19.8044,18.0574,18.6004,3722292,0
+XRX.US,D,20081015,000000,18.4709,18.4709,17.7064,17.7064,5191528,0
+XRX.US,D,20081016,000000,17.4879,18.4937,16.7878,18.4709,7453717,0
+XRX.US,D,20081017,000000,17.9897,18.9282,17.4441,18.3392,4290598,0
+XRX.US,D,20081020,000000,18.6004,19.3675,18.3392,19.3675,2799674,0
+XRX.US,D,20081021,000000,19.061,19.455,18.428,18.5803,4612115,0
+XRX.US,D,20081022,000000,18.4041,18.4709,16.9595,17.4441,3960114,0
+XRX.US,D,20081023,000000,16.6995,17.3762,15.956,16.8534,3458787,0
+XRX.US,D,20081024,000000,15.7164,16.8332,15.6494,16.2845,3719782,0
+XRX.US,D,20081027,000000,16.0225,16.0225,15.2132,15.3457,4611622,0
+XRX.US,D,20081028,000000,15.6494,17.0079,14.8854,16.9595,4157973,0
+XRX.US,D,20081029,000000,16.9595,17.3112,16.4172,16.7442,4193684,0
+XRX.US,D,20081030,000000,17.1375,17.3347,16.8534,17.1594,3783152,0
+XRX.US,D,20081031,000000,16.6995,17.8591,16.6995,17.5301,3013044,0
+XRX.US,D,20081103,000000,17.5947,17.7477,17.2476,17.3347,3442643,0
+XRX.US,D,20081104,000000,17.6852,18.0333,17.4879,17.8591,2628473,0
+XRX.US,D,20081105,000000,17.6392,17.8131,16.7878,16.8534,3696073,0
+XRX.US,D,20081106,000000,16.6577,16.8534,15.7617,15.8905,3834512,0
+XRX.US,D,20081107,000000,15.8905,16.198,15.6494,16.0005,2251721,0
+XRX.US,D,20081110,000000,16.2643,16.5896,15.6494,15.7377,2450171,0
+XRX.US,D,20081111,000000,15.6494,15.6494,14.7776,14.9955,2535503,0
+XRX.US,D,20081112,000000,14.6029,14.8216,14.2105,14.3836,3550163,0
+XRX.US,D,20081113,000000,14.3589,14.9743,13.2038,14.9097,3360771,0
+XRX.US,D,20081114,000000,14.6029,14.8449,13.9005,13.9005,2885262,0
+XRX.US,D,20081117,000000,13.9679,13.9679,13.0055,13.1578,3191739,0
+XRX.US,D,20081118,000000,13.2889,13.3756,12.6804,13.2474,3471649,0
+XRX.US,D,20081119,000000,13.1835,13.4877,12.066,12.1972,3855763,0
+XRX.US,D,20081120,000000,12.0459,12.5023,11.761,11.8686,5915226,0
+XRX.US,D,20081121,000000,12.066,12.066,10.5602,11.4755,7355252,0
+XRX.US,D,20081124,000000,11.8024,14.077,11.8024,13.5299,5928126,0
+XRX.US,D,20081125,000000,13.7922,14.1638,12.9628,13.5949,4577956,0
+XRX.US,D,20081126,000000,13.5096,16.0005,13.1367,15.956,5149075,0
+XRX.US,D,20081128,000000,15.849,15.849,14.4259,15.281,2285437,0
+XRX.US,D,20081201,000000,14.9518,15.281,13.9248,13.9248,3220887,0
+XRX.US,D,20081202,000000,14.1638,14.8216,13.8818,14.7116,3056031,0
+XRX.US,D,20081203,000000,13.7722,15.6072,13.7722,15.5433,4119244,0
+XRX.US,D,20081204,000000,15.3225,16.0225,14.3589,14.7558,4172338,0
+XRX.US,D,20081205,000000,14.6903,15.3661,13.5096,15.281,4410048,0
+XRX.US,D,20081208,000000,15.6752,17.3347,15.519,16.9837,5315911,0
+XRX.US,D,20081209,000000,16.6786,17.4879,16.3939,16.4586,4322172,0
+XRX.US,D,20081210,000000,16.5272,17.072,15.871,16.3719,3104805,0
+XRX.US,D,20081211,000000,16.2643,17.0266,16.0442,16.3508,2438781,0
+XRX.US,D,20081212,000000,15.9123,17.0266,15.6072,16.9417,3119481,0
+XRX.US,D,20081215,000000,16.9417,16.9417,15.3882,15.7164,3763577,0
+XRX.US,D,20081216,000000,15.8905,17.6212,15.5854,17.5301,4794006,0
+XRX.US,D,20081217,000000,16.897,17.4231,16.5037,17.0079,2650209,0
+XRX.US,D,20081218,000000,17.0484,17.4441,16.2845,16.5466,2888202,0
+XRX.US,D,20081219,000000,17.072,17.3347,15.6494,17.0266,3797950,0
+XRX.US,D,20081222,000000,16.9837,16.9837,16.2181,16.5896,2691607,0
+XRX.US,D,20081223,000000,16.6577,16.7442,15.9357,16.176,2737914,0
+XRX.US,D,20081224,000000,16.1528,17.4231,16.0668,16.6786,1444738,0
+XRX.US,D,20081226,000000,16.6995,16.8534,16.3719,16.7878,1265048,0
+XRX.US,D,20081229,000000,16.4172,16.5272,15.6298,16.1528,2331064,0
+XRX.US,D,20081230,000000,16.198,17.0079,16.176,16.897,1888501,0
+XRX.US,D,20081231,000000,16.8738,17.6617,16.6138,17.4231,2828614,0
+XRX.US,D,20090102,000000,17.4231,18.4041,17.2248,18.3173,2060370,0
+XRX.US,D,20090105,000000,18.0113,19.8044,17.9467,19.455,4374107,0
+XRX.US,D,20090106,000000,19.6095,20.2206,19.4978,19.8912,3374353,0
+XRX.US,D,20090107,000000,19.455,19.5425,18.8643,19.0836,2523724,0
+XRX.US,D,20090108,000000,19.0836,19.4339,18.798,19.3239,1640717,0
+XRX.US,D,20090109,000000,18.908,19.6749,18.7768,19.0836,1835086,0
+XRX.US,D,20090112,000000,18.6679,19.455,17.8374,18.077,2775988,0
+XRX.US,D,20090113,000000,18.0333,18.4937,17.9677,18.3846,3120153,0
+XRX.US,D,20090114,000000,18.1213,18.1869,17.0079,17.3112,3288481,0
+XRX.US,D,20090115,000000,17.2248,17.291,16.0225,17.0936,3297308,0
+XRX.US,D,20090116,000000,17.4441,17.8591,16.5037,16.8097,4367818,0
+XRX.US,D,20090120,000000,17.0266,17.0266,16.0225,16.176,3805861,0
+XRX.US,D,20090121,000000,16.4586,17.1375,16.0668,17.0936,3072481,0
+XRX.US,D,20090122,000000,16.4586,17.072,15.956,16.5896,3571103,0
+XRX.US,D,20090123,000000,15.7164,15.7377,13.224,15.281,5093152,0
+XRX.US,D,20090126,000000,15.5433,15.9357,14.6669,15.0617,3234483,0
+XRX.US,D,20090127,000000,15.2585,15.8905,14.8854,15.6752,3041072,0
+XRX.US,D,20090128,000000,15.9357,16.5896,15.5433,16.2643,2643854,0
+XRX.US,D,20090129,000000,16.0225,16.0442,15.1064,15.2343,2323393,0
+XRX.US,D,20090130,000000,15.519,15.849,14.4062,14.515,3156943,0
+XRX.US,D,20090202,000000,14.2938,14.6903,14.0998,14.515,2217912,0
+XRX.US,D,20090203,000000,14.5358,14.8627,14.056,14.8216,2439920,0
+XRX.US,D,20090204,000000,14.8627,15.2585,14.4062,14.6459,2359714,0
+XRX.US,D,20090205,000000,14.4259,14.9518,14.077,14.798,2122074,0
+XRX.US,D,20090206,000000,14.7776,15.4973,14.6225,15.4317,2266538,0
+XRX.US,D,20090209,000000,15.3661,15.4113,15.1064,15.3457,1902332,0
+XRX.US,D,20090210,000000,15.2343,15.4534,14.077,14.2938,3191000,0
+XRX.US,D,20090211,000000,14.515,14.7116,14.0998,14.5358,2985380,0
+XRX.US,D,20090212,000000,14.2301,14.2938,13.6197,14.2526,2974341,0
+XRX.US,D,20090213,000000,14.2938,14.4259,13.9005,14.077,2108395,0
+XRX.US,D,20090217,000000,13.708,13.708,13.1157,13.2474,2621157,0
+XRX.US,D,20090218,000000,13.3132,13.4013,12.8964,13.0712,2463703,0
+XRX.US,D,20090219,000000,13.1835,13.3342,12.6804,12.7871,2339726,0
+XRX.US,D,20090220,000000,12.1972,12.4828,11.9125,12.066,3128874,0
+XRX.US,D,20090223,000000,12.1788,12.1788,11.5629,11.6291,2584174,0
+XRX.US,D,20090224,000000,11.7157,12.4608,11.5862,12.3298,3146781,0
+XRX.US,D,20090225,000000,12.2837,12.6335,11.6291,12.3509,3631229,0
+XRX.US,D,20090226,000000,12.524,12.721,11.6291,11.6938,2644541,0
+XRX.US,D,20090227,000000,11.5216,11.7812,11.2352,11.3238,3756369,0
+XRX.US,D,20090302,000000,11.1267,11.2134,10.2076,10.3846,4394160,0
+XRX.US,D,20090303,000000,10.5602,10.5602,9.81558,10.0342,2931140,0
+XRX.US,D,20090304,000000,10.2291,10.7317,9.87979,10.4916,2796214,0
+XRX.US,D,20090305,000000,10.2971,10.362,9.4653,9.72661,3341004,0
+XRX.US,D,20090306,000000,9.81558,10.0101,9.13516,9.35598,3716011,0
+XRX.US,D,20090309,000000,9.22425,9.66282,9.0064,9.11424,3217084,0
+XRX.US,D,20090310,000000,9.26863,10.4916,9.07202,10.4704,4686517,0
+XRX.US,D,20090311,000000,10.4916,10.9497,10.2076,10.4493,2427884,0
+XRX.US,D,20090312,000000,10.2534,10.9744,10.187,10.9079,2888844,0
+XRX.US,D,20090313,000000,10.9744,11.5862,10.9299,11.345,2304423,0
+XRX.US,D,20090316,000000,11.4755,11.6938,11.192,11.192,2403478,0
+XRX.US,D,20090317,000000,11.3661,11.3661,10.9299,11.345,2608242,0
+XRX.US,D,20090318,000000,11.278,11.9779,11.0391,11.761,2504003,0
+XRX.US,D,20090319,000000,11.8929,12.0459,11.5862,11.6737,2350035,0
+XRX.US,D,20090320,000000,10.6889,10.9299,9.28888,9.4872,7194542,0
+XRX.US,D,20090323,000000,9.96789,10.4252,9.72661,10.4252,3491697,0
+XRX.US,D,20090324,000000,10.2729,10.6021,9.94522,10.1646,3232525,0
+XRX.US,D,20090325,000000,10.2729,11.0611,10.2729,10.6686,3788908,0
+XRX.US,D,20090326,000000,10.7981,11.6072,10.7981,11.6072,3771152,0
+XRX.US,D,20090327,000000,11.4552,11.4552,10.8862,11.1485,2839776,0
+XRX.US,D,20090330,000000,10.8637,10.9299,9.87979,10.0342,3759403,0
+XRX.US,D,20090331,000000,10.3386,10.362,9.92424,9.94522,3343798,0
+XRX.US,D,20090401,000000,10.1646,10.4916,9.83603,10.3846,2537267,0
+XRX.US,D,20090402,000000,10.6021,11.3865,10.4493,10.8862,4097185,0
+XRX.US,D,20090403,000000,10.8862,11.0611,10.536,10.9299,3350302,0
+XRX.US,D,20090406,000000,10.9079,10.9079,10.2971,10.6249,3779118,0
+XRX.US,D,20090407,000000,10.4493,10.6249,10.2076,10.2729,2610813,0
+XRX.US,D,20090408,000000,10.5148,10.8637,10.2729,10.7108,3306025,0
+XRX.US,D,20090409,000000,10.8862,11.9779,10.8862,11.9343,4248780,0
+XRX.US,D,20090413,000000,11.9125,11.9125,11.278,11.6509,2821304,0
+XRX.US,D,20090414,000000,11.5402,11.957,11.3661,11.7157,2166995,0
+XRX.US,D,20090415,000000,11.6509,11.9125,11.4123,11.8929,1906223,0
+XRX.US,D,20090416,000000,11.9779,12.6804,11.8024,12.5687,2235573,0
+XRX.US,D,20090417,000000,12.6335,13.0511,12.3509,12.9401,2455324,0
+XRX.US,D,20090420,000000,12.6989,12.721,11.6291,11.7157,2592410,0
+XRX.US,D,20090421,000000,11.6291,12.5912,11.6291,12.152,3330231,0
+XRX.US,D,20090422,000000,12.0007,12.9628,11.957,12.3954,3684218,0
+XRX.US,D,20090423,000000,12.2408,12.6804,11.6072,12.5475,5657162,0
+XRX.US,D,20090424,000000,12.9197,13.4224,12.5912,13.0055,3773505,0
+XRX.US,D,20090427,000000,12.6804,12.721,12.066,12.2652,3777165,0
+XRX.US,D,20090428,000000,12.1113,12.6123,12.0459,12.4608,2621890,0
+XRX.US,D,20090429,000000,12.524,13.3342,12.4608,12.8964,3367848,0
+XRX.US,D,20090430,000000,13.0712,13.8358,13.0712,13.3562,3380860,0
+XRX.US,D,20090501,000000,13.4435,14.1864,13.4435,14.077,3622357,0
+XRX.US,D,20090504,000000,14.3188,14.4259,14.0123,14.3401,3557594,0
+XRX.US,D,20090505,000000,14.3589,14.5811,14.0998,14.2526,3801191,0
+XRX.US,D,20090506,000000,14.4476,14.6669,13.9451,14.6225,5686244,0
+XRX.US,D,20090507,000000,14.798,14.9518,14.2526,14.4062,5213131,0
+XRX.US,D,20090508,000000,14.7116,14.7116,14.077,14.6225,4363104,0
+XRX.US,D,20090511,000000,14.4259,14.493,14.0332,14.1864,2815105,0
+XRX.US,D,20090512,000000,14.5358,14.5358,13.1578,13.3756,4282203,0
+XRX.US,D,20090513,000000,13.2038,13.4435,12.8097,13.0284,2767189,0
+XRX.US,D,20090514,000000,13.0284,14.0998,12.8534,13.8157,3748837,0
+XRX.US,D,20090515,000000,13.8358,14.1638,13.4435,13.6197,3364693,0
+XRX.US,D,20090518,000000,13.7276,14.3188,13.708,14.2938,2224670,0
+XRX.US,D,20090519,000000,14.6029,14.9293,14.3589,14.7776,2253515,0
+XRX.US,D,20090520,000000,14.8854,15.6072,14.8627,15.0812,5306464,0
+XRX.US,D,20090521,000000,15.0617,15.0617,14.6029,14.9097,6110856,0
+XRX.US,D,20090522,000000,14.9097,15.2132,14.6903,14.8216,1909914,0
+XRX.US,D,20090526,000000,14.7341,15.3882,14.493,15.1475,4447557,0
+XRX.US,D,20090527,000000,14.9293,15.1702,14.7558,14.8216,3358714,0
+XRX.US,D,20090528,000000,15.0174,15.1064,14.3401,14.7776,3600987,0
+XRX.US,D,20090529,000000,14.8449,15.0392,14.5358,14.8627,2867089,0
+XRX.US,D,20090601,000000,15.1064,15.4973,14.798,15.281,3307372,0
+XRX.US,D,20090602,000000,15.1259,15.5433,15.1259,15.3457,1967454,0
+XRX.US,D,20090603,000000,15.193,15.4534,14.798,14.9955,2763327,0
+XRX.US,D,20090604,000000,15.3457,15.9123,15.2585,15.849,3000407,0
+XRX.US,D,20090605,000000,16.0225,16.2845,15.4776,15.5433,3459204,0
+XRX.US,D,20090608,000000,15.5433,15.6494,15.0812,15.519,2211224,0
+XRX.US,D,20090609,000000,15.6298,15.8037,15.2991,15.5635,1475699,0
+XRX.US,D,20090610,000000,15.6752,15.871,15.2132,15.4534,2634491,0
+XRX.US,D,20090611,000000,15.4973,15.9357,15.2343,15.2991,3376936,0
+XRX.US,D,20090612,000000,15.2343,15.6072,14.8627,15.2585,2408910,0
+XRX.US,D,20090615,000000,15.1259,15.4317,14.9293,15.0812,1996446,0
+XRX.US,D,20090616,000000,15.0812,15.4317,15.0617,15.193,2897949,0
+XRX.US,D,20090617,000000,15.2132,15.3457,14.9955,15.0812,2199431,0
+XRX.US,D,20090618,000000,15.1475,15.281,14.8216,15.0617,1624821,0
+XRX.US,D,20090619,000000,15.193,15.193,14.6459,14.7341,3665451,0
+XRX.US,D,20090622,000000,14.5811,14.6459,13.9912,14.0332,1833766,0
+XRX.US,D,20090623,000000,14.0998,14.1864,13.6846,13.9912,2004122,0
+XRX.US,D,20090624,000000,14.0332,14.6459,14.0332,14.1864,1532183,0
+XRX.US,D,20090625,000000,14.056,14.5811,13.8818,14.5358,1352339,0
+XRX.US,D,20090626,000000,14.4476,14.557,14.2526,14.493,1846754,0
+XRX.US,D,20090629,000000,14.5358,14.6669,14.2526,14.471,1814730,0
+XRX.US,D,20090630,000000,14.493,14.7116,14.077,14.1638,2029508,0
+XRX.US,D,20090701,000000,14.2105,14.8216,14.1435,14.4476,1564020,0
+XRX.US,D,20090702,000000,14.2938,14.3188,13.9912,13.9912,1937702,0
+XRX.US,D,20090706,000000,13.9248,14.1864,13.5096,13.7276,1733803,0
+XRX.US,D,20090707,000000,13.6846,13.8157,13.2038,13.224,1585813,0
+XRX.US,D,20090708,000000,13.1578,13.3342,12.9401,13.2696,2884929,0
+XRX.US,D,20090709,000000,13.3342,13.5299,13.1157,13.224,1799306,0
+XRX.US,D,20090710,000000,13.1835,13.3756,13.0932,13.3562,1256580,0
+XRX.US,D,20090713,000000,13.3756,13.8358,13.0712,13.8157,1954686,0
+XRX.US,D,20090714,000000,13.7492,14.2105,13.5299,14.0998,2266484,0
+XRX.US,D,20090715,000000,14.3836,14.5811,14.2105,14.557,2202590,0
+XRX.US,D,20090716,000000,14.3836,14.9743,14.3836,14.9518,1212128,0
+XRX.US,D,20090717,000000,14.9097,15.0617,14.5358,14.6459,1902264,0
+XRX.US,D,20090720,000000,14.7776,15.2991,14.6459,15.2991,1464716,0
+XRX.US,D,20090721,000000,15.2991,15.4534,14.8627,15.1475,2379148,0
+XRX.US,D,20090722,000000,15.1475,15.5635,15.1259,15.2991,2648040,0
+XRX.US,D,20090723,000000,15.5635,17.0936,15.3457,16.897,5345801,0
+XRX.US,D,20090724,000000,15.9123,17.3582,15.9123,17.2694,2678676,0
+XRX.US,D,20090727,000000,17.1147,17.3762,16.5466,17.3347,2633376,0
+XRX.US,D,20090728,000000,17.3112,18.0964,17.2039,17.9677,2798908,0
+XRX.US,D,20090729,000000,17.8374,18.0113,17.5735,17.9467,3104127,0
+XRX.US,D,20090730,000000,18.077,18.6239,17.8591,18.1869,2173880,0
+XRX.US,D,20090731,000000,18.1869,18.2751,17.7264,17.9022,2139338,0
+XRX.US,D,20090803,000000,18.3173,18.5147,17.7477,17.9255,2387616,0
+XRX.US,D,20090804,000000,17.8131,18.5147,17.7264,18.2751,2609594,0
+XRX.US,D,20090805,000000,18.3632,18.8212,18.1635,18.6004,2585870,0
+XRX.US,D,20090806,000000,18.7107,18.798,18.2751,18.3632,3523419,0
+XRX.US,D,20090807,000000,18.6679,18.798,18.3632,18.4709,2652929,0
+XRX.US,D,20090810,000000,18.3392,19.1265,18.3392,19.1047,3157092,0
+XRX.US,D,20090811,000000,18.8212,19.1047,18.3632,18.4506,3309835,0
+XRX.US,D,20090812,000000,18.4041,19.0172,18.2751,18.6004,3768915,0
+XRX.US,D,20090813,000000,18.5366,18.733,18.2088,18.6466,1518269,0
+XRX.US,D,20090814,000000,18.733,18.798,18.2751,18.5147,1582525,0
+XRX.US,D,20090817,000000,18.2088,18.3632,17.5947,17.7936,1956569,0
+XRX.US,D,20090818,000000,17.7064,18.0113,17.7064,17.9897,1230740,0
+XRX.US,D,20090819,000000,17.6617,18.5147,17.6617,18.4041,1999746,0
+XRX.US,D,20090820,000000,18.2509,18.3632,17.9467,18.0964,2086782,0
+XRX.US,D,20090821,000000,18.2088,18.7107,18.0113,18.4709,1921628,0
+XRX.US,D,20090824,000000,18.5366,18.8212,18.4709,18.7107,2088047,0
+XRX.US,D,20090825,000000,18.7768,19.2801,18.7768,19.061,2982405,0
+XRX.US,D,20090826,000000,19.0836,19.1265,18.691,19.061,1830115,0
+XRX.US,D,20090827,000000,18.8861,19.3675,18.7107,19.3239,1874184,0
+XRX.US,D,20090828,000000,19.455,19.8701,19.1914,19.4339,1955974,0
+XRX.US,D,20090831,000000,19.3239,19.3239,18.7107,18.908,2012046,0
+XRX.US,D,20090901,000000,18.798,19.4113,18.428,18.4937,2498767,0
+XRX.US,D,20090902,000000,18.4041,18.4937,18.144,18.2314,2463188,0
+XRX.US,D,20090903,000000,18.3173,18.6239,18.1213,18.428,1935054,0
+XRX.US,D,20090904,000000,18.428,18.908,18.3173,18.8861,1372674,0
+XRX.US,D,20090908,000000,19.0384,19.1914,18.798,18.8861,1602778,0
+XRX.US,D,20090909,000000,18.9526,19.4339,18.8212,19.3675,2317298,0
+XRX.US,D,20090910,000000,19.7811,20.5046,19.5855,20.4819,3272288,0
+XRX.US,D,20090911,000000,20.5046,20.6137,19.9372,20.0458,2873681,0
+XRX.US,D,20090914,000000,19.8482,20.0458,19.6749,20.0229,2220524,0
+XRX.US,D,20090915,000000,20.9845,21.05,20.4586,20.8986,4566764,0
+XRX.US,D,20090916,000000,21.0279,21.2029,20.7876,20.9174,3389798,0
+XRX.US,D,20090917,000000,20.9174,21.3107,20.656,20.7876,3361846,0
+XRX.US,D,20090918,000000,20.9174,20.9845,20.6366,20.7215,2867418,0
+XRX.US,D,20090921,000000,20.7011,20.7215,20.3515,20.6366,2750429,0
+XRX.US,D,20090922,000000,20.656,20.8111,20.1113,20.1323,3084303,0
+XRX.US,D,20090923,000000,20.0652,20.5888,20.0652,20.3515,3172530,0
+XRX.US,D,20090924,000000,20.4383,20.6137,19.7811,19.9567,2242681,0
+XRX.US,D,20090925,000000,19.8044,20.1113,19.6749,19.7196,1712886,0
+XRX.US,D,20090928,000000,17.2694,17.2694,15.849,16.7878,65383002,0
+XRX.US,D,20090929,000000,17.2476,17.6212,16.9837,17.3112,34931999,0
+XRX.US,D,20090930,000000,17.6852,17.7064,16.8332,16.9182,19894975,0
+XRX.US,D,20091001,000000,16.9417,17.0079,16.1331,16.3719,21660732,0
+XRX.US,D,20091002,000000,16.176,16.176,15.7617,16.0005,17260774,0
+XRX.US,D,20091005,000000,16.2423,16.4586,15.849,16.2643,15715415,0
+XRX.US,D,20091006,000000,16.3939,16.4821,15.871,15.9796,15419076,0
+XRX.US,D,20091007,000000,15.9357,16.0225,15.7164,15.849,15730300,0
+XRX.US,D,20091008,000000,16.1106,16.6995,15.8242,16.6357,19610714,0
+XRX.US,D,20091009,000000,16.6577,17.2694,16.5702,16.9417,14174601,0
+XRX.US,D,20091012,000000,17.1147,17.2694,16.9837,17.0484,7714563,0
+XRX.US,D,20091013,000000,17.1594,17.2248,16.5037,16.5466,10376085,0
+XRX.US,D,20091014,000000,16.8097,16.8738,16.5896,16.8738,7528986,0
+XRX.US,D,20091015,000000,16.7878,16.8738,16.6138,16.8097,6123103,0
+XRX.US,D,20091016,000000,16.723,16.8097,16.4821,16.6357,8229113,0
+XRX.US,D,20091019,000000,16.6577,17.1812,16.6138,17.0484,10059049,0
+XRX.US,D,20091020,000000,17.072,17.4231,16.8097,17.2039,11633155,0
+XRX.US,D,20091021,000000,17.0936,17.3997,16.723,16.8738,13822045,0
+XRX.US,D,20091022,000000,17.2694,17.7264,17.0079,17.5541,25932400,0
+XRX.US,D,20091023,000000,17.4659,17.5541,17.1147,17.2248,11292536,0
+XRX.US,D,20091026,000000,17.2694,17.4659,16.9595,16.9837,12709455,0
+XRX.US,D,20091027,000000,17.0266,17.2248,16.723,16.8738,9368164,0
+XRX.US,D,20091028,000000,16.7442,16.8738,16.328,16.3719,6626050,0
+XRX.US,D,20091029,000000,16.6357,16.9182,16.5702,16.8534,6766485,0
+XRX.US,D,20091030,000000,16.8738,16.8738,16.328,16.4375,9288618,0
+XRX.US,D,20091102,000000,16.3508,16.5896,16.0005,16.3719,8672430,0
+XRX.US,D,20091103,000000,16.3078,16.5466,16.176,16.5272,6014315,0
+XRX.US,D,20091104,000000,16.6138,17.5947,16.6138,17.3112,17793536,0
+XRX.US,D,20091105,000000,17.3347,17.5735,17.2694,17.3582,9169609,0
+XRX.US,D,20091106,000000,17.2476,17.4879,17.1594,17.3347,4843863,0
+XRX.US,D,20091109,000000,17.4659,17.6392,17.3762,17.6392,6077112,0
+XRX.US,D,20091110,000000,17.3762,17.4879,17.072,17.1375,6865951,0
+XRX.US,D,20091111,000000,17.291,17.3347,16.8738,17.2476,7047711,0
+XRX.US,D,20091112,000000,17.1812,17.4879,17.0484,17.1594,9835387,0
+XRX.US,D,20091113,000000,17.1594,17.291,16.9837,17.1812,6544952,0
+XRX.US,D,20091116,000000,17.2476,17.5947,17.2248,17.5097,6963831,0
+XRX.US,D,20091117,000000,17.5097,17.5947,17.291,17.4659,6971605,0
+XRX.US,D,20091118,000000,17.4879,17.4879,17.2039,17.3582,5602796,0
+XRX.US,D,20091119,000000,17.2039,17.2694,16.8738,17.0079,7396727,0
+XRX.US,D,20091120,000000,16.9595,17.2039,16.897,17.1147,4586082,0
+XRX.US,D,20091123,000000,17.3582,17.4231,17.2476,17.3347,5543912,0
+XRX.US,D,20091124,000000,17.3347,17.3762,17.1812,17.3112,3610159,0
+XRX.US,D,20091125,000000,17.3762,17.3762,17.2039,17.291,4401733,0
+XRX.US,D,20091127,000000,16.7659,17.1375,16.5037,17.0266,2307523,0
+XRX.US,D,20091130,000000,16.9417,17.0484,16.6995,16.8332,4778323,0
+XRX.US,D,20091201,000000,17.0079,17.2694,16.897,17.1147,6103160,0
+XRX.US,D,20091202,000000,16.9837,17.2248,16.9595,17.0484,4380718,0
+XRX.US,D,20091203,000000,17.0936,17.1375,16.897,16.9595,3008106,0
+XRX.US,D,20091204,000000,17.1594,17.3112,17.0079,17.291,9463097,0
+XRX.US,D,20091207,000000,17.3347,17.4879,17.0936,17.2694,3917675,0
+XRX.US,D,20091208,000000,17.1147,17.1812,17.0079,17.0484,3884232,0
+XRX.US,D,20091209,000000,17.0079,17.3112,16.8097,17.2694,4578499,0
+XRX.US,D,20091210,000000,17.3582,17.5301,17.2039,17.2248,5438336,0
+XRX.US,D,20091211,000000,17.2476,17.4231,17.2248,17.3347,3613789,0
+XRX.US,D,20091214,000000,17.4231,18.0333,17.3762,17.9677,8811396,0
+XRX.US,D,20091215,000000,18.0113,18.4041,17.7264,18.2751,10963764,0
+XRX.US,D,20091216,000000,18.3392,19.061,18.2751,18.3846,14197526,0
+XRX.US,D,20091217,000000,18.3173,18.5147,18.077,18.428,5595622,0
+XRX.US,D,20091218,000000,18.4937,18.6239,18.1635,18.2956,5405752,0
+XRX.US,D,20091221,000000,18.3846,18.6239,18.2314,18.5366,3160799,0
+XRX.US,D,20091222,000000,18.5147,18.9282,18.4506,18.7552,5220023,0
+XRX.US,D,20091223,000000,18.7552,18.8212,18.5803,18.691,2427226,0
+XRX.US,D,20091224,000000,18.7768,19.0384,18.6679,18.908,1102550,0
+XRX.US,D,20091228,000000,18.8643,19.0172,18.4709,18.5366,4719005,0
+XRX.US,D,20091229,000000,18.5366,18.9969,18.4709,18.7552,3979830,0
+XRX.US,D,20091230,000000,18.6679,18.9526,18.5803,18.9282,3299601,0
+XRX.US,D,20091231,000000,18.8212,18.9282,18.4506,18.4937,4342522,0
+XRX.US,D,20100104,000000,18.6679,19.1498,18.5147,18.8643,6163397,0
+XRX.US,D,20100105,000000,18.8643,18.908,18.7107,18.8861,3924773,0
+XRX.US,D,20100106,000000,18.8861,18.9526,18.6679,18.7107,3175609,0
+XRX.US,D,20100107,000000,18.6466,18.8425,18.6004,18.798,5434845,0
+XRX.US,D,20100108,000000,18.7552,18.8861,18.6004,18.733,2965561,0
+XRX.US,D,20100111,000000,18.8425,19.3239,18.733,19.1914,6359067,0
+XRX.US,D,20100112,000000,18.9728,19.4769,18.9728,19.3457,8557207,0
+XRX.US,D,20100113,000000,19.4113,19.6095,19.2583,19.562,5085918,0
+XRX.US,D,20100114,000000,19.4769,19.6749,19.3457,19.4339,4231488,0
+XRX.US,D,20100115,000000,19.3457,19.4339,19.2153,19.3239,5273380,0
+XRX.US,D,20100119,000000,19.3006,19.761,19.2153,19.7196,8171835,0
+XRX.US,D,20100120,000000,19.4978,19.562,19.0836,19.4339,9509410,0
+XRX.US,D,20100121,000000,20.0005,20.7215,19.9567,20.2868,20238697,0
+XRX.US,D,20100122,000000,20.1527,20.2635,19.4769,19.6095,10003361,0
+XRX.US,D,20100125,000000,19.7398,19.9139,19.3675,19.4339,6710230,0
+XRX.US,D,20100126,000000,19.3887,19.5425,19.061,19.3675,4966195,0
+XRX.US,D,20100127,000000,19.3006,19.4769,19.0384,19.4339,8381011,0
+XRX.US,D,20100128,000000,19.4113,19.562,19.1914,19.2801,8259720,0
+XRX.US,D,20100129,000000,19.455,19.4769,19.0384,19.061,10212817,0
+XRX.US,D,20100201,000000,19.1265,19.6095,19.0836,19.6095,6596847,0
+XRX.US,D,20100202,000000,19.6298,20.0229,19.5205,19.9567,11258507,0
+XRX.US,D,20100203,000000,19.8701,20.0458,19.6095,19.6507,6003175,0
+XRX.US,D,20100204,000000,19.6298,19.761,18.8643,18.908,11363238,0
+XRX.US,D,20100205,000000,18.691,18.798,18.2509,18.5147,16657938,0
+XRX.US,D,20100208,000000,18.3392,18.6004,18.0333,18.4709,5858641,0
+XRX.US,D,20100209,000000,18.6466,18.691,17.9255,18.3173,12191481,0
+XRX.US,D,20100210,000000,18.3392,18.6679,18.2956,18.4709,4894761,0
+XRX.US,D,20100211,000000,18.5147,19.2583,18.3632,19.1498,10607242,0
+XRX.US,D,20100212,000000,18.798,19.4113,18.6679,19.1703,6188589,0
+XRX.US,D,20100216,000000,19.0172,19.455,18.9969,19.3675,4537897,0
+XRX.US,D,20100217,000000,19.455,19.7398,19.234,19.4978,6271102,0
+XRX.US,D,20100218,000000,19.5205,20.0871,19.3887,20.0458,8226844,0
+XRX.US,D,20100219,000000,19.9139,20.2635,19.8701,20.1113,6575657,0
+XRX.US,D,20100222,000000,20.3281,20.3515,20.0871,20.1986,5734031,0
+XRX.US,D,20100223,000000,20.1527,20.1745,19.761,19.8912,3635706,0
+XRX.US,D,20100224,000000,20.0229,20.2401,19.8701,20.2206,4841204,0
+XRX.US,D,20100225,000000,19.9372,20.3515,19.8912,20.307,5368415,0
+XRX.US,D,20100226,000000,20.307,20.5475,20.1323,20.4819,5035742,0
+XRX.US,D,20100301,000000,20.5046,20.9408,20.5046,20.8776,5731495,0
+XRX.US,D,20100302,000000,20.8525,20.9845,20.6366,20.7666,5297148,0
+XRX.US,D,20100303,000000,20.9845,21.2029,20.7666,20.8111,4643593,0
+XRX.US,D,20100304,000000,21.0072,21.0726,20.5475,20.8525,7092019,0
+XRX.US,D,20100305,000000,21.0279,21.6423,20.9408,21.5742,6346707,0
+XRX.US,D,20100308,000000,21.6423,22.0122,21.5963,21.6616,6327374,0
+XRX.US,D,20100309,000000,21.2029,21.5963,21.1373,21.2902,4208395,0
+XRX.US,D,20100310,000000,21.3784,21.5742,21.1818,21.5323,5638046,0
+XRX.US,D,20100311,000000,21.4003,21.86,21.3347,21.86,5980784,0
+XRX.US,D,20100312,000000,21.86,21.86,21.4417,21.6188,6354886,0
+XRX.US,D,20100315,000000,21.5323,21.9714,21.4876,21.9037,6602637,0
+XRX.US,D,20100316,000000,22.1002,22.2316,21.8804,22.0559,5867863,0
+XRX.US,D,20100317,000000,22.1002,22.1222,21.5323,21.6423,8304079,0
+XRX.US,D,20100318,000000,21.7062,21.7062,21.3107,21.5517,5537148,0
+XRX.US,D,20100319,000000,21.6616,21.7281,20.8111,20.9174,8145517,0
+XRX.US,D,20100322,000000,20.7876,21.6188,20.656,21.5742,6528005,0
+XRX.US,D,20100323,000000,21.6845,22.1222,21.4003,22.1002,6828546,0
+XRX.US,D,20100324,000000,21.9466,21.9903,21.5323,21.5517,4031586,0
+XRX.US,D,20100325,000000,21.7062,21.8379,21.0279,21.0279,5860273,0
+XRX.US,D,20100326,000000,21.1373,21.508,21.0726,21.2029,3310626,0
+XRX.US,D,20100329,000000,21.0944,21.3107,21.05,21.2686,3231292,0
+XRX.US,D,20100330,000000,21.0944,21.3558,21.05,21.1818,2857743,0
+XRX.US,D,20100331,000000,21.2029,21.3784,20.9845,21.3107,5320618,0
+XRX.US,D,20100401,000000,21.4417,21.86,21.3784,21.8379,4664911,0
+XRX.US,D,20100405,000000,21.86,22.734,21.6423,22.6904,7963494,0
+XRX.US,D,20100406,000000,22.6466,22.6697,22.2502,22.4491,5373008,0
+XRX.US,D,20100407,000000,22.2743,22.4951,21.86,22.2086,5737914,0
+XRX.US,D,20100408,000000,22.0768,22.7994,21.7281,22.7775,6815705,0
+XRX.US,D,20100409,000000,22.7775,22.9533,22.6029,22.8181,6690329,0
+XRX.US,D,20100412,000000,22.9743,23.0599,22.7566,22.9314,3610153,0
+XRX.US,D,20100413,000000,22.7112,22.9533,22.6904,22.8434,8612491,0
+XRX.US,D,20100414,000000,22.7566,23.2147,22.6904,23.0599,5750510,0
+XRX.US,D,20100415,000000,23.0599,23.0599,22.734,22.9314,5915909,0
+XRX.US,D,20100416,000000,22.7994,23.0406,22.4491,22.5583,7181730,0
+XRX.US,D,20100419,000000,22.4718,23.5376,22.2502,23.4088,11392552,0
+XRX.US,D,20100420,000000,23.4088,24.1766,23.0826,23.4761,8908606,0
+XRX.US,D,20100421,000000,23.6095,23.8045,23.0599,23.1685,6226032,0
+XRX.US,D,20100422,000000,22.9314,23.1029,22.318,22.8434,6416807,0
+XRX.US,D,20100423,000000,24.7096,25.6264,23.5635,24.748,36271254,0
+XRX.US,D,20100426,000000,24.3284,25.0943,24.3284,24.8088,0,0
+XRX.US,D,20100427,000000,24.7214,24.7214,23.5635,23.6313,11416961,0
+XRX.US,D,20100428,000000,23.785,24.5242,23.4986,24.2665,10857809,0
+XRX.US,D,20100429,000000,24.5902,24.6388,24.0208,24.5242,8491568,0
+XRX.US,D,20100430,000000,24.5242,24.5902,23.6978,23.8278,8661749,0
+XRX.US,D,20100503,000000,24.0208,24.3499,23.6313,24.1565,6626345,0
+XRX.US,D,20100504,000000,23.4986,23.5376,22.7775,23.1685,9023976,0
+XRX.US,D,20100505,000000,22.9533,23.4088,22.3592,22.7775,10051423,0
+XRX.US,D,20100506,000000,22.6466,22.8181,19.9139,21.9466,13452129,0
+XRX.US,D,20100507,000000,21.9903,22.2743,20.656,21.2686,12413322,0
+XRX.US,D,20100510,000000,22.6286,23.0599,22.0347,22.1642,11977902,0
+XRX.US,D,20100511,000000,22.1432,22.6466,21.7281,22.0768,8152544,0
+XRX.US,D,20100512,000000,22.1642,22.5583,22.1002,22.2743,6227301,0
+XRX.US,D,20100513,000000,22.2743,23.1029,22.1432,22.5147,9133754,0
+XRX.US,D,20100514,000000,22.318,22.6286,21.6423,21.9037,6676271,0
+XRX.US,D,20100517,000000,21.86,22.2743,21.3558,22.0768,7366348,0
+XRX.US,D,20100518,000000,22.2316,22.4951,21.7499,21.8804,8152658,0
+XRX.US,D,20100519,000000,21.6616,21.8379,20.8986,20.9641,9581647,0
+XRX.US,D,20100520,000000,20.4819,20.4819,19.5855,19.9372,15941461,0
+XRX.US,D,20100521,000000,19.5425,20.4383,19.2583,20.1527,7900428,0
+XRX.US,D,20100524,000000,19.5205,20.1986,19.2801,19.562,9073231,0
+XRX.US,D,20100525,000000,19.0384,19.9567,18.4937,19.8701,13452963,0
+XRX.US,D,20100526,000000,20.0458,20.1745,19.5205,19.6507,9409350,0
+XRX.US,D,20100527,000000,19.98,20.7215,19.8044,20.6794,8956782,0
+XRX.US,D,20100528,000000,20.7433,20.7666,20.1745,20.3515,8666777,0
+XRX.US,D,20100601,000000,20.656,21.3107,19.5205,19.562,11627447,0
+XRX.US,D,20100602,000000,19.6507,20.1527,19.4113,20.1527,8551399,0
+XRX.US,D,20100603,000000,20.1527,20.5257,20.0871,20.2635,6121403,0
+XRX.US,D,20100604,000000,19.7398,19.8912,19.3457,19.4113,7832035,0
+XRX.US,D,20100607,000000,19.4339,19.5855,18.798,18.8425,9214650,0
+XRX.US,D,20100608,000000,18.908,18.9526,18.1635,18.7107,11214098,0
+XRX.US,D,20100609,000000,18.798,19.234,18.3846,18.5584,13262898,0
+XRX.US,D,20100610,000000,18.8212,19.8044,18.8212,19.7196,14834859,0
+XRX.US,D,20100611,000000,19.5425,19.9372,19.3239,19.7196,7291251,0
+XRX.US,D,20100614,000000,19.9139,20.4586,19.8044,20.0005,5393839,0
+XRX.US,D,20100615,000000,20.0871,20.7011,20.0229,20.6794,6480557,0
+XRX.US,D,20100616,000000,20.5257,20.7876,20.4383,20.6366,3998661,0
+XRX.US,D,20100617,000000,20.8111,20.9408,20.4162,20.6794,5258625,0
+XRX.US,D,20100618,000000,20.656,20.9641,20.4819,20.6137,6053082,0
+XRX.US,D,20100621,000000,21.0072,21.3347,20.1986,20.4383,5648576,0
+XRX.US,D,20100622,000000,20.4586,20.6366,19.9139,19.9567,5776803,0
+XRX.US,D,20100623,000000,19.98,20.1986,19.562,19.7196,6029735,0
+XRX.US,D,20100624,000000,19.6749,19.6749,19.0172,19.1703,4769674,0
+XRX.US,D,20100625,000000,19.2583,19.3239,18.798,19.1047,7166023,0
+XRX.US,D,20100628,000000,18.9969,19.2583,18.8425,19.0384,3988834,0
+XRX.US,D,20100629,000000,18.798,18.798,18.0574,18.2314,6781714,0
+XRX.US,D,20100630,000000,18.1346,18.1791,17.3433,17.5846,16179240,0
+XRX.US,D,20100701,000000,17.6212,17.8131,16.7659,17.4231,16479493,0
+XRX.US,D,20100702,000000,17.3582,17.6212,17.2039,17.4659,7876628,0
+XRX.US,D,20100706,000000,17.6852,17.9255,17.1147,17.291,7905247,0
+XRX.US,D,20100707,000000,17.291,17.7936,17.2476,17.7477,8833599,0
+XRX.US,D,20100708,000000,17.9467,17.9677,17.6392,17.8591,8889658,0
+XRX.US,D,20100709,000000,17.9022,18.0964,17.7264,17.9677,7786955,0
+XRX.US,D,20100712,000000,18.0113,18.4709,17.9677,18.3632,7410575,0
+XRX.US,D,20100713,000000,18.5803,19.061,18.5803,18.8643,6644193,0
+XRX.US,D,20100714,000000,18.8643,19.0384,18.5147,18.8212,6603230,0
+XRX.US,D,20100715,000000,18.798,18.9526,18.3392,18.8212,5521536,0
+XRX.US,D,20100716,000000,18.7552,18.798,17.9897,18.144,6232986,0
+XRX.US,D,20100719,000000,18.2088,18.5366,18.0333,18.4506,5047942,0
+XRX.US,D,20100720,000000,18.077,18.5803,17.6617,18.5147,8841591,0
+XRX.US,D,20100721,000000,18.6466,18.9282,18.144,18.3846,8859789,0
+XRX.US,D,20100722,000000,19.3675,20.4162,19.2801,19.7398,15032183,0
+XRX.US,D,20100723,000000,19.6095,20.2401,19.3675,20.2206,9374130,0
+XRX.US,D,20100726,000000,20.3928,20.8307,20.0005,20.8307,10275124,0
+XRX.US,D,20100727,000000,20.9641,21.2249,20.7011,20.9174,11588547,0
+XRX.US,D,20100728,000000,20.9174,20.9845,20.4586,20.8111,6887592,0
+XRX.US,D,20100729,000000,20.8776,21.2029,20.8776,21.05,10193936,0
+XRX.US,D,20100730,000000,20.7876,21.5517,20.7011,21.2902,9012269,0
+XRX.US,D,20100802,000000,21.4417,21.8138,21.0944,21.4675,8479328,0
+XRX.US,D,20100803,000000,21.4215,21.5323,20.8111,21.0944,7199897,0
+XRX.US,D,20100804,000000,21.2249,21.3558,20.9174,21.2902,5718424,0
+XRX.US,D,20100805,000000,21.1818,21.1818,20.7666,21.0726,4324243,0
+XRX.US,D,20100806,000000,20.7433,21.0279,20.4162,20.9641,4016875,0
+XRX.US,D,20100809,000000,21.05,21.4417,21.05,21.3107,4219216,0
+XRX.US,D,20100810,000000,21.1156,21.2481,20.5046,21.0279,6734251,0
+XRX.US,D,20100811,000000,20.6137,20.7215,20.0458,20.2635,7961797,0
+XRX.US,D,20100812,000000,20.0458,20.0458,19.5425,19.8912,5984783,0
+XRX.US,D,20100813,000000,19.7811,20.1527,19.6298,19.6952,4072680,0
+XRX.US,D,20100816,000000,19.562,19.7811,19.4113,19.7196,2973606,0
+XRX.US,D,20100817,000000,19.8482,20.4162,19.761,20.1986,4459846,0
+XRX.US,D,20100818,000000,20.2868,20.3928,20.0229,20.2401,4784910,0
+XRX.US,D,20100819,000000,20.1113,20.2401,19.3457,19.7811,2819994,0
+XRX.US,D,20100820,000000,19.4769,19.8271,19.3457,19.6095,4483384,0
+XRX.US,D,20100823,000000,19.6749,19.7398,19.234,19.234,4347995,0
+XRX.US,D,20100824,000000,18.9526,18.9526,18.2956,18.4937,9460281,0
+XRX.US,D,20100825,000000,18.3632,18.8861,18.1869,18.7768,5154264,0
+XRX.US,D,20100826,000000,18.908,19.1703,18.428,18.5147,6019952,0
+XRX.US,D,20100827,000000,18.6239,18.9282,18.1869,18.8861,6678506,0
+XRX.US,D,20100830,000000,18.798,19.061,18.4709,18.4937,3662993,0
+XRX.US,D,20100831,000000,18.4313,18.6505,18.1899,18.4545,6125675,0
+XRX.US,D,20100901,000000,18.7768,19.3887,18.7768,19.2801,5120701,0
+XRX.US,D,20100902,000000,19.3006,19.5855,18.8643,19.5205,3651717,0
+XRX.US,D,20100903,000000,19.7811,20.1113,19.5855,19.8701,4865497,0
+XRX.US,D,20100907,000000,19.7811,19.8482,19.4113,19.455,2463821,0
+XRX.US,D,20100908,000000,19.6095,19.6749,19.455,19.562,3750199,0
+XRX.US,D,20100909,000000,19.8271,20.1323,19.6952,19.98,4760873,0
+XRX.US,D,20100910,000000,20.0458,20.3281,19.8701,19.9139,4562027,0
+XRX.US,D,20100913,000000,21.4215,21.8379,20.9408,21.4417,12293947,0
+XRX.US,D,20100914,000000,21.4675,21.6188,20.9845,20.9845,7372664,0
+XRX.US,D,20100915,000000,21.0944,21.5323,20.9641,21.3107,5731978,0
+XRX.US,D,20100916,000000,21.3558,22.3592,21.2686,21.9714,12668136,0
+XRX.US,D,20100917,000000,22.186,22.2502,21.7718,22.0768,8374244,0
+XRX.US,D,20100920,000000,22.3383,22.7775,22.0122,22.6466,6688554,0
+XRX.US,D,20100921,000000,22.734,22.7775,22.186,22.4491,6415427,0
+XRX.US,D,20100922,000000,22.4951,22.5396,22.1432,22.2946,4095609,0
+XRX.US,D,20100923,000000,22.1222,22.7775,22.0122,22.2086,4925218,0
+XRX.US,D,20100924,000000,22.6697,23.2363,22.6286,22.9952,5838398,0
+XRX.US,D,20100927,000000,22.9743,23.0826,22.7112,22.9533,5834957,0
+XRX.US,D,20100928,000000,22.9533,23.1685,22.4053,23.0599,5183302,0
+XRX.US,D,20100929,000000,23.0599,23.259,22.3592,22.4951,6843443,0
+XRX.US,D,20100930,000000,22.7323,23.1029,22.3358,22.6254,5325744,0
+XRX.US,D,20101001,000000,22.7566,22.9952,22.5147,22.9533,4490279,0
+XRX.US,D,20101004,000000,22.8434,23.259,22.5583,22.8181,4243740,0
+XRX.US,D,20101005,000000,23.018,23.5635,22.9952,23.4308,6318208,0
+XRX.US,D,20101006,000000,23.3918,23.6313,23.1685,23.4761,4411645,0
+XRX.US,D,20101007,000000,23.5821,23.6541,23.1888,23.4761,5538842,0
+XRX.US,D,20101008,000000,23.5181,24.1766,23.4308,23.9301,6029055,0
+XRX.US,D,20101011,000000,23.9979,24.5038,23.9809,24.1329,6403587,0
+XRX.US,D,20101012,000000,24.0433,24.4397,23.8489,24.3945,4890324,0
+XRX.US,D,20101013,000000,24.5902,24.6583,24.1987,24.2234,5483898,0
+XRX.US,D,20101014,000000,24.1766,24.3057,23.8045,24.1113,5702094,0
+XRX.US,D,20101015,000000,24.2234,24.4178,23.9301,24.1766,5180939,0
+XRX.US,D,20101018,000000,24.1565,24.6152,24.066,24.5242,5214868,0
+XRX.US,D,20101019,000000,24.2234,24.3499,23.6313,23.913,5922530,0
+XRX.US,D,20101020,000000,23.9979,24.7044,23.913,24.2447,9067235,0
+XRX.US,D,20101021,000000,24.7636,24.8971,24.1329,24.5038,9455146,0
+XRX.US,D,20101022,000000,24.5902,25.0102,24.4178,24.9609,6859895,0
+XRX.US,D,20101025,000000,25.0102,25.6416,24.9609,25.3566,6958286,0
+XRX.US,D,20101026,000000,25.3378,25.3378,24.6583,25.1195,8898127,0
+XRX.US,D,20101027,000000,24.8971,25.3378,24.7044,25.2474,4882945,0
+XRX.US,D,20101028,000000,25.4463,25.6416,24.9195,25.5314,5374372,0
+XRX.US,D,20101029,000000,25.4175,25.5744,25.2426,25.5744,3867803,0
+XRX.US,D,20101101,000000,25.6603,26.0074,25.1802,25.3808,4586616,0
+XRX.US,D,20101102,000000,25.6603,25.9018,25.5314,25.6165,2708094,0
+XRX.US,D,20101103,000000,25.6165,25.7929,25.1802,25.5767,5157896,0
+XRX.US,D,20101104,000000,25.9263,26.123,25.8371,26.0752,4549729,0
+XRX.US,D,20101105,000000,26.0752,26.123,25.8371,26.0074,2801413,0
+XRX.US,D,20101108,000000,25.7929,25.9685,25.4838,25.6416,5346422,0
+XRX.US,D,20101109,000000,25.6416,26.123,25.5767,25.7287,4713490,0
+XRX.US,D,20101110,000000,25.7099,25.7929,25.0466,25.2901,5956989,0
+XRX.US,D,20101111,000000,25.2022,25.2254,24.2665,25.0102,8970843,0
+XRX.US,D,20101112,000000,24.7854,25.0102,24.3284,24.6837,7520031,0
+XRX.US,D,20101115,000000,24.7636,25.0943,24.5701,24.7214,5226772,0
+XRX.US,D,20101116,000000,24.4794,24.5902,23.9301,24.1113,5382584,0
+XRX.US,D,20101117,000000,24.066,24.4545,23.9301,24.3499,5138957,0
+XRX.US,D,20101118,000000,24.6837,25.4635,24.6837,25.3808,7207631,0
+XRX.US,D,20101119,000000,25.3378,25.6603,25.0466,25.5314,4246252,0
+XRX.US,D,20101122,000000,25.3378,25.6844,25.138,25.6165,3004904,0
+XRX.US,D,20101123,000000,25.2901,25.3566,24.7636,25.138,4452914,0
+XRX.US,D,20101124,000000,25.3808,25.7929,25.3378,25.7929,2459421,0
+XRX.US,D,20101126,000000,25.6416,25.7929,25.4463,25.7099,1131705,0
+XRX.US,D,20101129,000000,25.4635,25.5314,24.8971,25.3566,4557067,0
+XRX.US,D,20101130,000000,25.127,25.344,24.9228,25.0553,3877397,0
+XRX.US,D,20101201,000000,25.4635,26.0074,25.2901,25.7099,6052098,0
+XRX.US,D,20101202,000000,25.6416,25.9263,25.5094,25.7287,7423836,0
+XRX.US,D,20101203,000000,25.6603,26.0074,25.597,25.8614,2996895,0
+XRX.US,D,20101206,000000,25.8614,25.9263,25.6165,25.7929,2276182,0
+XRX.US,D,20101207,000000,26.0752,26.1666,25.8614,25.9263,2864792,0
+XRX.US,D,20101208,000000,25.9474,26.0752,25.6416,26.0511,3749087,0
+XRX.US,D,20101209,000000,26.1666,26.3423,26.0074,26.2517,5628377,0
+XRX.US,D,20101210,000000,26.274,26.3648,26.0752,26.2336,3351005,0
+XRX.US,D,20101213,000000,26.3423,26.4061,26.0511,26.0511,2923093,0
+XRX.US,D,20101214,000000,26.0317,26.1666,25.8614,26.0074,3811930,0
+XRX.US,D,20101215,000000,25.9474,25.9685,25.3378,25.3566,5042402,0
+XRX.US,D,20101216,000000,25.3808,25.9018,25.3121,25.8184,3695713,0
+XRX.US,D,20101217,000000,25.7507,25.9263,25.551,25.6844,4535682,0
+XRX.US,D,20101220,000000,25.6844,25.9263,25.597,25.7929,3912818,0
+XRX.US,D,20101221,000000,25.9263,26.0511,25.7725,25.9919,2808360,0
+XRX.US,D,20101222,000000,25.9685,25.9919,25.551,25.7099,4184002,0
+XRX.US,D,20101223,000000,25.6603,25.7507,25.4206,25.551,1599877,0
+XRX.US,D,20101227,000000,25.5314,25.5314,25.3121,25.4206,2245516,0
+XRX.US,D,20101228,000000,25.4838,25.5094,25.0466,25.3121,3384493,0
+XRX.US,D,20101229,000000,25.2739,25.667,25.1872,25.4058,2757378,0
+XRX.US,D,20101230,000000,25.344,25.4058,25.0757,25.1007,2774945,0
+XRX.US,D,20101231,000000,25.0578,25.3504,25.0178,25.1685,2281004,0
+XRX.US,D,20110103,000000,25.3378,25.7287,25.2254,25.597,4773260,0
+XRX.US,D,20110104,000000,25.7725,25.7725,24.8971,24.9195,5874274,0
+XRX.US,D,20110105,000000,24.8573,25.1576,24.7636,25.0466,3076178,0
+XRX.US,D,20110106,000000,25.1195,25.2254,24.8573,25.0466,3261703,0
+XRX.US,D,20110107,000000,25.0466,25.1802,24.7044,24.7044,4013227,0
+XRX.US,D,20110110,000000,24.5902,25.0711,24.5242,24.9382,3304323,0
+XRX.US,D,20110111,000000,25.0288,25.2713,24.9609,25.0943,4564626,0
+XRX.US,D,20110112,000000,25.2713,25.2713,25.0288,25.2022,3083014,0
+XRX.US,D,20110113,000000,25.2474,25.2474,24.6388,24.7449,4174049,0
+XRX.US,D,20110114,000000,24.7449,25.4463,24.6152,25.3995,3909639,0
+XRX.US,D,20110118,000000,25.4463,25.597,25.1802,25.551,2978957,0
+XRX.US,D,20110119,000000,25.5767,25.6416,25.138,25.2254,3176170,0
+XRX.US,D,20110120,000000,25.1195,25.1576,24.3499,24.3717,5815418,0
+XRX.US,D,20110121,000000,24.6388,24.7044,23.9809,24.3499,5488376,0
+XRX.US,D,20110124,000000,24.4178,24.7044,24.2447,24.5473,3713659,0
+XRX.US,D,20110125,000000,24.5038,24.9861,24.3717,24.9195,5098984,0
+XRX.US,D,20110126,000000,22.9952,23.5821,22.5147,23.018,29249276,0
+XRX.US,D,20110127,000000,23.1685,23.7209,22.9096,23.5821,13534685,0
+XRX.US,D,20110128,000000,23.6095,23.7607,22.9743,23.0599,13912400,0
+XRX.US,D,20110131,000000,23.0984,23.2802,22.8774,23.2113,7106308,0
+XRX.US,D,20110201,000000,23.3918,23.785,23.3036,23.785,6791627,0
+XRX.US,D,20110202,000000,23.5181,23.8934,23.2802,23.7411,3656670,0
+XRX.US,D,20110203,000000,23.7411,23.8934,23.5821,23.8489,5034039,0
+XRX.US,D,20110204,000000,23.8702,23.8934,23.6313,23.7209,5157591,0
+XRX.US,D,20110207,000000,23.8489,24.0208,23.6978,23.785,4400390,0
+XRX.US,D,20110208,000000,23.7411,23.913,23.6313,23.7209,7289178,0
+XRX.US,D,20110209,000000,23.6541,23.913,23.4986,23.8045,7175889,0
+XRX.US,D,20110210,000000,23.5821,23.7411,23.3682,23.6978,5082510,0
+XRX.US,D,20110211,000000,23.5821,24.0433,23.4986,23.9809,6321471,0
+XRX.US,D,20110214,000000,23.913,24.3499,23.6789,24.1113,4980796,0
+XRX.US,D,20110215,000000,24.0433,24.2665,23.9979,24.1987,4027941,0
+XRX.US,D,20110216,000000,24.2447,24.8573,24.1987,24.8573,7273962,0
+XRX.US,D,20110217,000000,24.8088,25.138,24.6583,24.8573,5734214,0
+XRX.US,D,20110218,000000,24.8971,25.0288,24.6388,24.7449,3203733,0
+XRX.US,D,20110222,000000,24.4545,24.5701,23.6789,23.7607,6627376,0
+XRX.US,D,20110223,000000,23.7411,23.785,23.0826,23.3471,8554029,0
+XRX.US,D,20110224,000000,23.3918,23.5181,23.018,23.1888,4932859,0
+XRX.US,D,20110225,000000,23.3682,23.4986,23.1685,23.4308,4164514,0
+XRX.US,D,20110228,000000,23.5103,23.6235,23.1584,23.4909,5198291,0
+XRX.US,D,20110301,000000,23.4542,23.7437,23.1264,23.2147,6171273,0
+XRX.US,D,20110302,000000,23.2147,23.4542,22.8619,23.0406,4875178,0
+XRX.US,D,20110303,000000,23.3706,23.6313,23.1888,23.3232,3561589,0
+XRX.US,D,20110304,000000,23.1685,23.3682,22.734,22.9314,3695159,0
+XRX.US,D,20110307,000000,23.0599,23.1685,22.6286,22.7112,2847562,0
+XRX.US,D,20110308,000000,22.7775,23.3232,22.6466,23.0826,2689934,0
+XRX.US,D,20110309,000000,22.9952,23.2802,22.734,22.9096,4466637,0
+XRX.US,D,20110310,000000,22.6254,22.7754,22.4242,22.5778,4155082,0
+XRX.US,D,20110311,000000,22.5559,22.8853,22.5117,22.7323,4030576,0
+XRX.US,D,20110314,000000,22.4951,22.8853,22.2946,22.5786,4807496,0
+XRX.US,D,20110315,000000,21.86,22.4053,21.7936,22.2502,5037826,0
+XRX.US,D,20110316,000000,22.1432,22.2086,21.3784,21.5742,8299215,0
+XRX.US,D,20110317,000000,21.8732,22.3772,21.8319,22.1613,6231210,0
+XRX.US,D,20110318,000000,22.5117,22.7754,22.0714,22.1183,9052979,0
+XRX.US,D,20110321,000000,22.4242,22.4695,22.2297,22.2697,2545911,0
+XRX.US,D,20110322,000000,22.3577,22.5984,22.0299,22.1613,4545813,0
+XRX.US,D,20110323,000000,22.1183,22.3772,21.9192,22.3577,4275439,0
+XRX.US,D,20110324,000000,22.4897,22.645,22.3133,22.4242,4947143,0
+XRX.US,D,20110325,000000,22.4897,23.3918,22.4695,23.3232,8374925,0
+XRX.US,D,20110328,000000,23.3232,23.5181,22.972,23.259,8477462,0
+XRX.US,D,20110329,000000,23.2363,23.5851,23.1029,23.3706,4885643,0
+XRX.US,D,20110330,000000,23.5399,23.6555,23.3471,23.3918,2806988,0
+XRX.US,D,20110331,000000,23.3232,23.5883,23.3232,23.3706,4410969,0
+XRX.US,D,20110401,000000,23.4088,24.2032,23.4088,23.8724,10739581,0
+XRX.US,D,20110404,000000,23.8724,24.0706,23.4782,23.785,6073313,0
+XRX.US,D,20110405,000000,23.7001,24.0238,23.6095,23.785,5138164,0
+XRX.US,D,20110406,000000,23.8489,24.1128,23.5851,23.8068,3517448,0
+XRX.US,D,20110407,000000,23.785,24.0012,23.4986,23.8068,2817881,0
+XRX.US,D,20110408,000000,23.8489,23.8489,23.3706,23.4782,3220643,0
+XRX.US,D,20110411,000000,23.4986,24.1128,23.4308,23.6789,5074356,0
+XRX.US,D,20110412,000000,23.4986,23.7607,23.3232,23.6095,3642545,0
+XRX.US,D,20110413,000000,23.7437,23.8966,23.4986,23.5399,3730957,0
+XRX.US,D,20110414,000000,23.3918,23.5851,23.3036,23.5851,2587658,0
+XRX.US,D,20110415,000000,23.7437,23.7437,23.3706,23.5399,4012210,0
+XRX.US,D,20110418,000000,23.2363,23.4542,22.84,23.4088,4504307,0
+XRX.US,D,20110419,000000,23.4308,23.4986,22.9533,23.1468,5826632,0
+XRX.US,D,20110420,000000,23.4986,23.913,23.3918,23.8068,8508836,0
+XRX.US,D,20110421,000000,23.8295,23.9333,22.4031,22.4242,16532238,0
+XRX.US,D,20110425,000000,22.6254,22.6254,21.7226,22.0065,10442989,0
+XRX.US,D,20110426,000000,21.9839,22.3133,21.9404,22.1183,11055646,0
+XRX.US,D,20110427,000000,22.2042,22.4897,22.052,22.1839,6678090,0
+XRX.US,D,20110428,000000,22.2042,22.4466,22.0956,22.2297,6898264,0
+XRX.US,D,20110429,000000,22.1887,22.3429,21.9411,22.1424,6262337,0
+XRX.US,D,20110502,000000,22.3133,22.3772,22.0065,22.1839,6209448,0
+XRX.US,D,20110503,000000,22.0956,22.5984,22.0299,22.3577,8076834,0
+XRX.US,D,20110504,000000,22.3577,22.4031,21.9839,22.2042,4373752,0
+XRX.US,D,20110505,000000,22.0714,22.5778,22.052,22.2697,6316446,0
+XRX.US,D,20110506,000000,22.2697,22.7541,22.2484,22.4897,5537909,0
+XRX.US,D,20110509,000000,22.5364,22.7754,22.2484,22.3358,6678668,0
+XRX.US,D,20110510,000000,22.6675,23.1468,22.3358,22.9533,8751738,0
+XRX.US,D,20110511,000000,22.9064,22.9952,22.3358,22.5364,6696428,0
+XRX.US,D,20110512,000000,22.5117,22.8157,22.3772,22.5984,9438867,0
+XRX.US,D,20110513,000000,22.5984,22.7754,22.293,22.4031,3098897,0
+XRX.US,D,20110516,000000,22.3577,22.5559,22.2042,22.3133,3962589,0
+XRX.US,D,20110517,000000,22.1613,22.293,21.9404,22.0956,4511160,0
+XRX.US,D,20110518,000000,22.1183,22.5559,22.0299,22.5117,3904857,0
+XRX.US,D,20110519,000000,22.5559,22.6885,22.2484,22.5117,4569188,0
+XRX.US,D,20110520,000000,22.4031,22.5364,22.1613,22.1839,4608687,0
+XRX.US,D,20110523,000000,21.9404,22.0956,21.8537,21.8732,4803015,0
+XRX.US,D,20110524,000000,22.0065,22.0065,21.3286,21.6119,6626243,0
+XRX.US,D,20110525,000000,21.5034,21.6557,21.263,21.5682,6640560,0
+XRX.US,D,20110526,000000,21.4808,22.0065,21.4597,21.8974,4402559,0
+XRX.US,D,20110527,000000,22.052,22.293,21.8732,21.9404,3012870,0
+XRX.US,D,20110531,000000,22.1839,22.4053,22.0496,22.4053,4274638,0
+XRX.US,D,20110601,000000,22.3358,22.5364,21.8319,21.9404,7787778,0
+XRX.US,D,20110602,000000,21.9404,22.1613,21.7874,22.052,5813695,0
+XRX.US,D,20110603,000000,21.743,22.0714,21.6789,21.9404,7151212,0
+XRX.US,D,20110606,000000,21.8974,21.9662,21.394,21.4151,4551625,0
+XRX.US,D,20110607,000000,21.5073,21.6407,21.0664,21.0664,4762032,0
+XRX.US,D,20110608,000000,20.958,21.0228,20.5817,20.759,5547718,0
+XRX.US,D,20110609,000000,20.78,21.1763,20.6029,20.9783,3688187,0
+XRX.US,D,20110610,000000,20.8689,20.958,20.4718,20.6262,4790336,0
+XRX.US,D,20110613,000000,20.7349,21.4597,20.7349,21.1733,9470318,0
+XRX.US,D,20110614,000000,21.4151,21.8537,21.3481,21.5682,4198702,0
+XRX.US,D,20110615,000000,21.437,21.5243,20.9555,21.153,4886798,0
+XRX.US,D,20110616,000000,21.2863,21.4644,21.0228,21.3326,4689383,0
+XRX.US,D,20110617,000000,21.5742,21.7489,21.4404,21.618,5767977,0
+XRX.US,D,20110620,000000,21.5742,22.1244,21.5073,21.6601,6577467,0
+XRX.US,D,20110621,000000,21.7945,22.0143,21.7272,21.9051,4754391,0
+XRX.US,D,20110622,000000,21.8817,22.321,21.8609,21.9254,4812906,0
+XRX.US,D,20110623,000000,21.6407,22.1456,21.5073,22.1035,4766600,0
+XRX.US,D,20110624,000000,22.1244,22.1456,21.5954,21.7054,4398012,0
+XRX.US,D,20110627,000000,21.7945,21.948,21.6407,21.7489,3138714,0
+XRX.US,D,20110628,000000,21.9051,22.2353,21.9051,22.2353,4032070,0
+XRX.US,D,20110629,000000,22.364,22.698,22.2547,22.5863,4691357,0
+XRX.US,D,20110630,000000,22.6793,23.1233,22.6356,22.9453,3937683,0
+XRX.US,D,20110701,000000,22.8736,23.7359,22.7637,23.5984,6924614,0
+XRX.US,D,20110705,000000,23.5759,23.5984,23.1154,23.2927,3020105,0
+XRX.US,D,20110706,000000,23.2287,23.4222,22.9836,23.2927,4341456,0
+XRX.US,D,20110707,000000,23.4441,23.8638,23.4043,23.5299,5898870,0
+XRX.US,D,20110708,000000,23.1376,23.5299,22.8955,23.4909,4083672,0
+XRX.US,D,20110711,000000,23.1584,23.1817,22.4997,22.5863,7831152,0
+XRX.US,D,20110712,000000,22.5224,22.6519,22.2992,22.4788,6291339,0
+XRX.US,D,20110713,000000,22.5661,22.8283,22.4117,22.5224,4946997,0
+XRX.US,D,20110714,000000,22.6519,22.698,22.1456,22.19,3618879,0
+XRX.US,D,20110715,000000,22.2992,22.3429,21.948,22.059,5130260,0
+XRX.US,D,20110718,000000,22.0363,22.059,21.5954,21.8609,4202937,0
+XRX.US,D,20110719,000000,21.9723,22.5661,21.8147,22.4531,5317144,0
+XRX.US,D,20110720,000000,22.5661,22.5661,22.059,22.1696,4566525,0
+XRX.US,D,20110721,000000,22.2992,22.939,22.19,22.698,5734214,0
+XRX.US,D,20110722,000000,22.8955,22.9188,21.991,22.211,12902078,0
+XRX.US,D,20110725,000000,22.0363,22.1244,21.7945,21.8147,6830756,0
+XRX.US,D,20110726,000000,21.8951,21.9388,21.5409,21.5854,5326614,0
+XRX.US,D,20110727,000000,21.4853,21.5298,21.0228,21.1101,8001643,0
+XRX.US,D,20110728,000000,21.1982,21.2863,20.7364,20.759,7392362,0
+XRX.US,D,20110729,000000,20.6528,21.0523,20.2993,20.5662,10924425,0
+XRX.US,D,20110801,000000,20.9093,21.0007,20.0316,20.1199,12260902,0
+XRX.US,D,20110802,000000,19.9427,19.9886,19.3683,19.4347,14974013,0
+XRX.US,D,20110803,000000,19.4809,19.7663,19.1273,19.6133,10939360,0
+XRX.US,D,20110804,000000,19.3027,19.4136,18.7518,18.8845,13064221,0
+XRX.US,D,20110805,000000,19.1506,19.2178,17.938,18.7964,15137782,0
+XRX.US,D,20110808,000000,18.0058,18.4217,16.9018,16.9664,14694609,0
+XRX.US,D,20110809,000000,17.3433,18.0058,16.7691,18.0058,10274175,0
+XRX.US,D,20110810,000000,17.5613,17.9591,16.9244,16.9892,19986419,0
+XRX.US,D,20110811,000000,17.2318,17.8724,17.189,17.6071,17810809,0
+XRX.US,D,20110812,000000,17.7844,17.9591,17.3638,17.6494,7158168,0
+XRX.US,D,20110815,000000,17.8724,18.2243,17.6947,18.2243,4934634,0
+XRX.US,D,20110816,000000,18.0239,18.2016,17.7844,18.1137,5217466,0
+XRX.US,D,20110817,000000,18.1595,18.5335,18.0239,18.2916,9299811,0
+XRX.US,D,20110818,000000,17.7385,17.7385,16.6598,16.9018,9619507,0
+XRX.US,D,20110819,000000,16.6387,17.0538,16.0854,16.1315,7994628,0
+XRX.US,D,20110822,000000,16.4834,16.5492,16.2175,16.328,5541233,0
+XRX.US,D,20110823,000000,16.4389,16.8129,16.3078,16.8129,5050554,0
+XRX.US,D,20110824,000000,16.7473,17.3433,16.6598,17.2755,5504891,0
+XRX.US,D,20110825,000000,17.3849,17.4308,16.5054,16.592,5790215,0
+XRX.US,D,20110826,000000,16.3939,17.079,16.152,17.0141,5586720,0
+XRX.US,D,20110829,000000,17.3208,17.8039,17.2974,17.7617,4703325,0
+XRX.US,D,20110830,000000,17.6071,17.8926,17.3638,17.7844,4922426,0
+XRX.US,D,20110831,000000,18.02,18.6679,17.9342,18.2907,7451848,0
+XRX.US,D,20110901,000000,18.3991,18.5537,17.8724,17.8724,4827217,0
+XRX.US,D,20110902,000000,17.5762,17.6416,17.355,17.4214,5605249,0
+XRX.US,D,20110906,000000,16.7762,17.2849,16.4655,17.2178,6766316,0
+XRX.US,D,20110907,000000,17.5527,17.7272,17.3061,17.6852,7613638,0
+XRX.US,D,20110908,000000,17.5284,17.7491,17.0204,17.2849,11051291,0
+XRX.US,D,20110909,000000,17.0416,17.0625,16.2214,16.3322,9859399,0
+XRX.US,D,20110912,000000,16.1739,16.592,15.9772,16.5724,8883055,0
+XRX.US,D,20110913,000000,16.592,17.079,16.4389,16.9244,6378732,0
+XRX.US,D,20110914,000000,17.079,17.4753,16.7691,17.2318,5857050,0
+XRX.US,D,20110915,000000,17.4753,17.5205,17.2107,17.4308,4729709,0
+XRX.US,D,20110916,000000,17.594,17.7491,17.5065,17.6852,7536625,0
+XRX.US,D,20110919,000000,17.2544,17.5424,17.1226,17.4308,5398055,0
+XRX.US,D,20110920,000000,17.5729,17.5729,17.0625,17.1085,5579542,0
+XRX.US,D,20110921,000000,17.0625,17.2178,16.5094,16.5094,6836106,0
+XRX.US,D,20110922,000000,15.9109,16.2667,15.4238,15.6682,7983528,0
+XRX.US,D,20110923,000000,15.5347,16.0216,15.4449,15.6457,6460357,0
+XRX.US,D,20110926,000000,15.8461,16.3993,15.7788,16.3118,6053511,0
+XRX.US,D,20110927,000000,16.663,17.2178,16.5967,16.6879,4525487,0
+XRX.US,D,20110928,000000,16.6879,16.7762,16.1768,16.2012,4974645,0
+XRX.US,D,20110929,000000,16.5546,16.7318,15.8461,16.2667,5960551,0
+XRX.US,D,20110930,000000,16.0091,16.0981,15.4261,15.4489,7376632,0
+XRX.US,D,20111003,000000,15.0695,15.69,14.8255,14.8919,7608064,0
+XRX.US,D,20111004,000000,14.5593,15.5549,14.5156,15.5347,8138238,0
+XRX.US,D,20111005,000000,15.6002,15.9109,15.4238,15.8017,7504166,0
+XRX.US,D,20111006,000000,15.7562,16.1341,15.5347,15.9551,13210708,0
+XRX.US,D,20111007,000000,16.1106,16.1768,15.8017,15.8881,8690206,0
+XRX.US,D,20111010,000000,16.2012,16.7318,16.1768,16.5762,10074925,0
+XRX.US,D,20111011,000000,16.443,16.7526,16.3118,16.4655,5397016,0
+XRX.US,D,20111012,000000,16.1542,16.7762,16.1106,16.5762,8514403,0
+XRX.US,D,20111013,000000,16.443,16.7526,16.2214,16.7082,5639638,0
+XRX.US,D,20111014,000000,16.9323,17.1538,16.7762,17.1306,4111873,0
+XRX.US,D,20111017,000000,16.9533,16.9533,16.5094,16.5546,5455514,0
+XRX.US,D,20111018,000000,16.5762,17.1734,16.2214,17.0416,6829087,0
+XRX.US,D,20111019,000000,16.9533,17.1538,16.7082,16.9089,4891255,0
+XRX.US,D,20111020,000000,16.8433,16.9533,16.5967,16.8636,6068178,0
+XRX.US,D,20111021,000000,17.0867,17.373,16.9979,17.3529,5886671,0
+XRX.US,D,20111024,000000,17.3529,17.7733,17.263,17.7272,6345639,0
+XRX.US,D,20111025,000000,18.1043,18.4141,17.5284,17.7733,11364319,0
+XRX.US,D,20111026,000000,18.0159,18.3944,17.7733,18.1699,7943005,0
+XRX.US,D,20111027,000000,18.6355,19.1693,18.5272,18.9908,8592588,0
+XRX.US,D,20111028,000000,18.7923,19.0141,18.7025,18.9042,8707907,0
+XRX.US,D,20111031,000000,18.7411,18.7411,18.0911,18.1354,6046566,0
+XRX.US,D,20111101,000000,17.7953,17.9288,17.5065,17.594,6037663,0
+XRX.US,D,20111102,000000,17.9053,18.1043,17.7064,17.9288,4549855,0
+XRX.US,D,20111103,000000,18.1285,18.5724,17.8827,18.5022,6600544,0
+XRX.US,D,20111104,000000,18.2667,18.7574,18.0012,18.7574,8478202,0
+XRX.US,D,20111107,000000,18.7488,18.7707,18.2175,18.7255,4037500,0
+XRX.US,D,20111108,000000,18.8361,18.9471,18.5272,18.9228,6212496,0
+XRX.US,D,20111109,000000,18.4382,18.4382,17.7272,17.9288,6853105,0
+XRX.US,D,20111110,000000,18.237,18.3726,17.9053,18.0159,4587597,0
+XRX.US,D,20111111,000000,18.3486,18.5921,18.1043,18.1946,5861160,0
+XRX.US,D,20111114,000000,18.0378,18.1946,17.9505,18.0621,2995413,0
+XRX.US,D,20111115,000000,17.9505,18.1699,17.7733,18.0621,5421146,0
+XRX.US,D,20111116,000000,17.8827,18.1699,17.7733,17.7733,4616539,0
+XRX.US,D,20111117,000000,17.7733,17.9724,17.4197,17.5527,5819397,0
+XRX.US,D,20111118,000000,17.594,17.7733,17.395,17.4621,4413578,0
+XRX.US,D,20111121,000000,17.263,17.373,16.9533,17.2397,4629093,0
+XRX.US,D,20111122,000000,17.2397,17.4197,16.9533,16.9979,5136692,0
+XRX.US,D,20111123,000000,16.8636,16.9533,16.6879,16.7318,5142684,0
+XRX.US,D,20111125,000000,16.7318,17.1734,16.7318,16.7762,2241127,0
+XRX.US,D,20111128,000000,17.3061,17.484,16.8636,17.0204,5875407,0
+XRX.US,D,20111129,000000,17.0867,17.1085,16.8208,16.8636,5806156,0
+XRX.US,D,20111130,000000,17.4645,18.1137,17.3537,18.0692,7315946,0
+XRX.US,D,20111201,000000,17.9724,18.237,17.7064,18.1503,4498243,0
+XRX.US,D,20111202,000000,18.2827,18.6355,18.1946,18.2175,4611405,0
+XRX.US,D,20111205,000000,18.5022,18.5724,18.2603,18.5272,5099911,0
+XRX.US,D,20111206,000000,18.5349,18.6233,18.1768,18.4664,3538656,0
+XRX.US,D,20111207,000000,18.2907,18.6233,18.0442,18.5349,4023955,0
+XRX.US,D,20111208,000000,18.332,18.4,17.7532,17.7987,4160502,0
+XRX.US,D,20111209,000000,17.9552,18.1568,17.8444,18.0886,3202109,0
+XRX.US,D,20111212,000000,17.7733,17.8156,17.4621,17.7064,2666013,0
+XRX.US,D,20111213,000000,17.7953,18.0838,17.395,17.5527,4983059,0
+XRX.US,D,20111214,000000,17.2849,17.594,17.1538,17.263,4894244,0
+XRX.US,D,20111215,000000,17.484,17.7064,17.395,17.5527,4306927,0
+XRX.US,D,20111216,000000,17.732,17.8194,17.5097,17.665,4893765,0
+XRX.US,D,20111219,000000,17.6617,17.7064,17.0204,17.1085,4064772,0
+XRX.US,D,20111220,000000,17.3972,17.9092,17.3318,17.7782,5903614,0
+XRX.US,D,20111221,000000,17.7532,17.9764,17.4651,17.8656,4567082,0
+XRX.US,D,20111222,000000,17.8873,18.2667,17.8873,18.1568,4634111,0
+XRX.US,D,20111223,000000,18.1325,18.3798,18.0668,18.3798,5455289,0
+XRX.US,D,20111227,000000,18.2907,18.332,17.9342,18.0886,3825372,0
+XRX.US,D,20111228,000000,18.02,18.1768,17.5317,17.5969,2937712,0
+XRX.US,D,20111229,000000,17.6882,17.7987,17.5969,17.7532,3843740,0
+XRX.US,D,20111230,000000,17.7103,17.8656,17.5549,17.732,4002293,0
+XRX.US,D,20120103,000000,18.1768,18.4913,18.1104,18.2667,4639137,0
+XRX.US,D,20120104,000000,18.2229,18.2907,17.8873,18.1568,3702986,0
+XRX.US,D,20120105,000000,18.0442,18.2229,17.7987,18.0442,3483830,0
+XRX.US,D,20120106,000000,18.1568,18.2426,17.9764,18.0442,2953416,0
+XRX.US,D,20120109,000000,18.1325,18.2229,17.8873,18.02,2739098,0
+XRX.US,D,20120110,000000,18.1104,18.1768,17.8194,18.0668,4606572,0
+XRX.US,D,20120111,000000,18.0442,18.2907,17.9342,18.2426,3748228,0
+XRX.US,D,20120112,000000,18.332,18.3563,18.0668,18.1104,4560004,0
+XRX.US,D,20120113,000000,17.9552,18.0886,17.8444,18.0012,3448536,0
+XRX.US,D,20120117,000000,18.1568,18.201,17.9552,18.0012,3932175,0
+XRX.US,D,20120118,000000,18.02,18.979,18.0012,18.8909,7247642,0
+XRX.US,D,20120119,000000,19.0234,19.6701,18.979,19.4026,5817670,0
+XRX.US,D,20120120,000000,19.4026,19.6921,19.2458,19.5142,5614467,0
+XRX.US,D,20120123,000000,19.4682,19.6921,19.2458,19.4472,4152652,0
+XRX.US,D,20120124,000000,19.2928,19.4909,19.1351,19.3121,5127043,0
+XRX.US,D,20120125,000000,19.2458,19.3121,16.8861,17.3972,24350609,0
+XRX.US,D,20120126,000000,17.6242,17.7987,17.2411,17.4879,13196745,0
+XRX.US,D,20120127,000000,17.3746,17.6416,17.2865,17.5549,8965864,0
+XRX.US,D,20120130,000000,17.3972,17.4651,17.1085,17.2188,7536680,0
+XRX.US,D,20120131,000000,17.3309,17.3737,16.77,17.263,11311311,0
+XRX.US,D,20120201,000000,17.3318,17.4879,17.2411,17.3318,6785897,0
+XRX.US,D,20120202,000000,17.3972,17.5097,17.3084,17.355,6587642,0
+XRX.US,D,20120203,000000,17.5317,17.8194,17.4426,17.732,9204249,0
+XRX.US,D,20120206,000000,17.665,17.8444,17.4651,17.6882,7964078,0
+XRX.US,D,20120207,000000,17.6242,17.8444,17.5549,17.7532,3587124,0
+XRX.US,D,20120208,000000,17.732,17.8873,17.5969,17.8444,5536826,0
+XRX.US,D,20120209,000000,17.8444,17.9764,17.7103,17.8656,5554538,0
+XRX.US,D,20120210,000000,17.665,17.7532,17.5762,17.6416,4561313,0
+XRX.US,D,20120213,000000,17.7782,17.8656,17.5969,17.8656,4327583,0
+XRX.US,D,20120214,000000,17.7782,18.691,17.7782,18.6459,12237569,0
+XRX.US,D,20120215,000000,18.8003,18.9338,18.5121,18.5568,7041416,0
+XRX.US,D,20120216,000000,18.5349,18.691,18.3563,18.6679,3811168,0
+XRX.US,D,20120217,000000,18.734,18.8003,18.4217,18.4913,7036652,0
+XRX.US,D,20120221,000000,18.5795,18.5997,18.1325,18.201,4802446,0
+XRX.US,D,20120222,000000,18.201,18.3798,18.0668,18.1568,4690711,0
+XRX.US,D,20120223,000000,18.2229,18.691,18.0668,18.5795,4267019,0
+XRX.US,D,20120224,000000,18.691,18.7574,18.5795,18.6233,2503044,0
+XRX.US,D,20120227,000000,18.4913,18.7792,18.311,18.6459,2940134,0
+XRX.US,D,20120228,000000,18.7114,18.8003,18.4462,18.4913,3678576,0
+XRX.US,D,20120229,000000,18.553,18.7566,18.3061,18.3267,3248380,0
+XRX.US,D,20120301,000000,18.4462,18.7792,18.3798,18.7114,4245927,0
+XRX.US,D,20120302,000000,18.6972,18.7855,18.2931,18.428,3642917,0
+XRX.US,D,20120305,000000,18.4,18.5997,18.2426,18.5795,3569178,0
+XRX.US,D,20120306,000000,18.336,18.428,17.8888,17.9575,4663984,0
+XRX.US,D,20120307,000000,18.0911,18.1354,17.9357,18.0223,3334835,0
+XRX.US,D,20120308,000000,18.2034,18.4041,18.0911,18.3837,2666504,0
+XRX.US,D,20120309,000000,18.3837,18.5382,18.2931,18.3837,3128087,0
+XRX.US,D,20120312,000000,18.4,18.4913,18.2667,18.4462,3283587,0
+XRX.US,D,20120313,000000,18.4913,18.7574,18.4462,18.7574,3573047,0
+XRX.US,D,20120314,000000,18.6679,19.0469,18.6459,18.8447,6252732,0
+XRX.US,D,20120315,000000,18.8447,18.8909,18.5795,18.8003,3480014,0
+XRX.US,D,20120316,000000,18.6513,18.7855,18.3151,18.5382,10359726,0
+XRX.US,D,20120319,000000,18.4,18.7792,18.3563,18.5568,3855278,0
+XRX.US,D,20120320,000000,18.4514,18.4943,18.2721,18.3837,3563662,0
+XRX.US,D,20120321,000000,18.3837,18.4943,18.2034,18.4041,2509770,0
+XRX.US,D,20120322,000000,18.2931,18.4514,18.1354,18.2931,3837308,0
+XRX.US,D,20120323,000000,18.3616,18.3837,18.1604,18.3151,3308540,0
+XRX.US,D,20120326,000000,18.4726,18.7174,18.3151,18.6729,6021553,0
+XRX.US,D,20120327,000000,18.7174,18.7855,18.5177,18.6513,3384882,0
+XRX.US,D,20120328,000000,18.5848,18.6972,18.2721,18.4726,4222835,0
+XRX.US,D,20120329,000000,18.3151,18.3616,17.9114,18.2034,4099993,0
+XRX.US,D,20120330,000000,18.2721,18.3151,17.9357,18.0911,3931823,0
+XRX.US,D,20120402,000000,18.1137,18.2462,18.0045,18.2462,3637119,0
+XRX.US,D,20120403,000000,18.2462,18.3616,17.9114,18.0466,3750226,0
+XRX.US,D,20120404,000000,17.9575,18.0223,17.6416,17.6891,5307147,0
+XRX.US,D,20120405,000000,17.5762,17.7337,17.5317,17.5969,3312055,0
+XRX.US,D,20120409,000000,17.3537,17.6242,17.2849,17.4645,3866891,0
+XRX.US,D,20120410,000000,17.3972,17.5317,17.263,17.3068,6528550,0
+XRX.US,D,20120411,000000,17.487,17.5969,17.3068,17.5762,3907887,0
+XRX.US,D,20120412,000000,17.6242,17.8888,17.487,17.8211,5071576,0
+XRX.US,D,20120413,000000,17.7337,17.7546,17.5549,17.5549,5573598,0
+XRX.US,D,20120416,000000,17.6416,17.779,17.5549,17.665,3654873,0
+XRX.US,D,20120417,000000,17.7546,17.9357,17.6891,17.9114,2977230,0
+XRX.US,D,20120418,000000,17.779,17.9357,17.7117,17.8211,3890568,0
+XRX.US,D,20120419,000000,17.8451,17.8888,17.5762,17.7117,5119644,0
+XRX.US,D,20120420,000000,17.779,17.8888,17.5549,17.6242,6105877,0
+XRX.US,D,20120423,000000,17.8451,18.2462,17.6242,17.6416,10437853,0
+XRX.US,D,20120424,000000,18.0911,18.0911,17.7117,17.7337,6260850,0
+XRX.US,D,20120425,000000,17.8888,17.9357,17.6242,17.8211,5158834,0
+XRX.US,D,20120426,000000,17.8451,17.8888,17.5549,17.7117,7332549,0
+XRX.US,D,20120427,000000,17.7117,17.7337,17.3537,17.5317,10246369,0
+XRX.US,D,20120430,000000,17.4645,17.5969,17.3737,17.4214,4359836,0
+XRX.US,D,20120501,000000,17.4645,17.9357,17.3737,17.7546,6750571,0
+XRX.US,D,20120502,000000,17.7546,17.7546,17.3737,17.5317,4270137,0
+XRX.US,D,20120503,000000,17.5317,17.5762,17.1715,17.263,4124737,0
+XRX.US,D,20120504,000000,17.1715,17.1962,16.8145,17.0601,5445811,0
+XRX.US,D,20120507,000000,17.0181,17.3972,16.9049,17.3068,7969036,0
+XRX.US,D,20120508,000000,17.1061,17.263,17.0181,17.1962,5333978,0
+XRX.US,D,20120509,000000,16.9719,17.2397,16.9049,17.1061,5507030,0
+XRX.US,D,20120510,000000,17.2178,17.2178,16.9938,17.1061,5112133,0
+XRX.US,D,20120511,000000,16.9719,17.3068,16.929,17.0844,3680360,0
+XRX.US,D,20120514,000000,16.9494,17.3068,16.929,17.2178,5391854,0
+XRX.US,D,20120515,000000,17.1513,17.2397,16.5249,16.5702,6700494,0
+XRX.US,D,20120516,000000,16.6146,16.8385,15.9865,16.0981,8603894,0
+XRX.US,D,20120517,000000,16.1644,16.5461,16.0091,16.2767,9052751,0
+XRX.US,D,20120518,000000,16.3448,16.3892,15.9202,16.0091,7311515,0
+XRX.US,D,20120521,000000,16.0552,16.2993,15.9639,16.1215,5594153,0
+XRX.US,D,20120522,000000,16.1887,16.2338,15.9639,16.0981,6163763,0
+XRX.US,D,20120523,000000,16.0091,16.1644,15.7172,16.0981,4319007,0
+XRX.US,D,20120524,000000,16.0552,16.1887,15.5152,15.5394,8133013,0
+XRX.US,D,20120525,000000,15.5152,15.8756,15.4722,15.8273,5241305,0
+XRX.US,D,20120529,000000,15.9865,16.4563,15.9639,16.3671,6369809,0
+XRX.US,D,20120530,000000,16.255,16.3892,16.0301,16.2103,6515085,0
+XRX.US,D,20120531,000000,16.1887,16.2993,15.8958,16.1644,7083584,0
+XRX.US,D,20120601,000000,15.807,16.2338,15.807,15.9412,6627672,0
+XRX.US,D,20120604,000000,15.9412,16.0769,15.7172,15.8756,4619921,0
+XRX.US,D,20120605,000000,15.7625,16.19,15.7625,16.0989,4935249,0
+XRX.US,D,20120606,000000,16.1224,16.6858,16.0552,16.6604,3432529,0
+XRX.US,D,20120607,000000,16.8643,17.0444,16.6604,16.7964,7610619,0
+XRX.US,D,20120608,000000,16.6858,17.3387,16.6858,17.27,7029425,0
+XRX.US,D,20120611,000000,17.3737,17.3972,16.7909,16.8385,6390368,0
+XRX.US,D,20120612,000000,16.8596,17.0844,16.748,16.9494,6607465,0
+XRX.US,D,20120613,000000,16.8385,17.2849,16.7909,17.0844,5688801,0
+XRX.US,D,20120614,000000,17.0844,17.3309,16.9494,17.0601,5126423,0
+XRX.US,D,20120615,000000,17.1123,17.5613,17.0906,17.4504,7687032,0
+XRX.US,D,20120618,000000,17.3068,17.4645,17.1962,17.263,3857078,0
+XRX.US,D,20120619,000000,17.3606,17.5854,17.2476,17.4948,3734194,0
+XRX.US,D,20120620,000000,17.4504,17.5197,17.2255,17.4948,3620900,0
+XRX.US,D,20120621,000000,17.4948,17.651,16.9542,17.0673,4765936,0
+XRX.US,D,20120622,000000,17.1123,17.5854,17.0444,17.4948,6723620,0
+XRX.US,D,20120625,000000,17.2255,17.2476,16.8643,16.8643,3032060,0
+XRX.US,D,20120626,000000,16.9103,17.1123,16.7964,17.0008,3855115,0
+XRX.US,D,20120627,000000,17.0906,17.3387,16.9766,17.2255,2660131,0
+XRX.US,D,20120628,000000,17.1351,17.4285,16.9542,17.4059,4588863,0
+XRX.US,D,20120629,000000,17.6986,17.743,17.4728,17.7189,4952593,0
+XRX.US,D,20120702,000000,17.7665,17.7665,17.4728,17.7189,3800456,0
+XRX.US,D,20120703,000000,17.651,17.9459,17.5854,17.8779,2025143,0
+XRX.US,D,20120705,000000,17.2031,17.7897,17.1351,17.651,3504164,0
+XRX.US,D,20120706,000000,17.3606,17.6307,17.2476,17.5417,4462027,0
+XRX.US,D,20120709,000000,17.4728,17.6307,17.0906,17.27,3590250,0
+XRX.US,D,20120710,000000,17.3606,17.5197,16.8868,17.0444,3560183,0
+XRX.US,D,20120711,000000,17.0673,17.2919,16.9103,17.1578,3914561,0
+XRX.US,D,20120712,000000,16.9766,17.0444,16.5492,16.6604,5415005,0
+XRX.US,D,20120713,000000,16.2566,16.7301,16.1448,16.3687,7513868,0
+XRX.US,D,20120716,000000,16.3476,16.5492,16.2781,16.3476,5018617,0
+XRX.US,D,20120717,000000,16.3923,16.4361,16.0091,16.3017,4455959,0
+XRX.US,D,20120718,000000,16.1659,16.3687,16.1224,16.19,7375865,0
+XRX.US,D,20120719,000000,16.2781,16.5046,16.1224,16.19,8733055,0
+XRX.US,D,20120720,000000,15.9195,16.0552,14.9961,15.0851,10954907,0
+XRX.US,D,20120723,000000,14.9073,15.2194,14.7723,15.1529,7399236,0
+XRX.US,D,20120724,000000,15.1991,15.3348,14.4992,14.6123,7350355,0
+XRX.US,D,20120725,000000,14.6357,14.7255,14.3213,14.3641,6593490,0
+XRX.US,D,20120726,000000,14.6123,14.9961,14.4103,14.9518,9595791,0
+XRX.US,D,20120727,000000,15.0647,15.5581,14.9743,15.4015,6655147,0
+XRX.US,D,20120730,000000,15.4015,15.5815,15.0407,15.5581,4822487,0
+XRX.US,D,20120731,000000,15.6267,15.6948,15.4692,15.6033,5127854,0
+XRX.US,D,20120801,000000,15.6477,15.7157,15.1991,15.288,6213236,0
+XRX.US,D,20120802,000000,15.1529,15.2437,14.6817,14.9743,5477646,0
+XRX.US,D,20120803,000000,15.2678,15.7157,15.2678,15.6033,4903428,0
+XRX.US,D,20120806,000000,15.6736,15.875,15.5362,15.7157,4619429,0
+XRX.US,D,20120807,000000,15.7625,16.0769,15.7625,15.9865,3898115,0
+XRX.US,D,20120808,000000,15.9639,16.1659,15.9195,16.0552,4199480,0
+XRX.US,D,20120809,000000,16.0552,16.2121,16.0301,16.1448,4321263,0
+XRX.US,D,20120810,000000,16.0769,16.19,15.9639,16.1659,3724136,0
+XRX.US,D,20120813,000000,16.0989,16.2121,16.0989,16.19,4023689,0
+XRX.US,D,20120814,000000,16.2566,16.3017,16.0769,16.1659,3411437,0
+XRX.US,D,20120815,000000,16.1659,16.3234,16.1224,16.3017,3521001,0
+XRX.US,D,20120816,000000,16.3017,16.5724,16.2338,16.528,3626074,0
+XRX.US,D,20120817,000000,16.528,16.7059,16.4361,16.6858,4140224,0
+XRX.US,D,20120820,000000,16.6185,16.844,16.4147,16.7059,4056926,0
+XRX.US,D,20120821,000000,16.6858,16.9339,16.6185,16.7059,3450756,0
+XRX.US,D,20120822,000000,16.6858,16.6858,16.3687,16.4147,3580093,0
+XRX.US,D,20120823,000000,16.3234,16.528,16.1659,16.4361,3703970,0
+XRX.US,D,20120824,000000,16.4361,16.7526,16.2781,16.6185,3161426,0
+XRX.US,D,20120827,000000,16.6185,16.6604,16.3476,16.4361,2535337,0
+XRX.US,D,20120828,000000,16.3476,16.7059,16.3234,16.6185,3162259,0
+XRX.US,D,20120829,000000,16.6604,16.7301,16.4821,16.6397,2698706,0
+XRX.US,D,20120830,000000,16.5046,16.6604,16.4361,16.5046,2737355,0
+XRX.US,D,20120831,000000,16.6604,16.7754,16.5046,16.5937,4306293,0
+XRX.US,D,20120904,000000,16.6185,16.6185,16.2338,16.3476,4379705,0
+XRX.US,D,20120905,000000,16.3687,16.7059,16.3017,16.7059,3431412,0
+XRX.US,D,20120906,000000,16.7964,17.2919,16.6858,17.2919,4749880,0
+XRX.US,D,20120907,000000,17.2476,17.3146,16.9339,17.2919,3783014,0
+XRX.US,D,20120910,000000,17.3387,17.3387,16.7964,16.7964,6702628,0
+XRX.US,D,20120911,000000,16.844,16.9542,16.6858,16.8643,5506157,0
+XRX.US,D,20120912,000000,16.9542,17.3387,16.9542,17.2476,3665632,0
+XRX.US,D,20120913,000000,17.1796,17.4504,17.1123,17.4285,4472739,0
+XRX.US,D,20120914,000000,17.4728,17.6986,17.4059,17.6986,3294947,0
+XRX.US,D,20120917,000000,17.6087,17.6986,17.2031,17.3387,3275927,0
+XRX.US,D,20120918,000000,17.27,17.3387,17.0008,17.1123,3367787,0
+XRX.US,D,20120919,000000,17.1578,17.5854,17.0673,17.5417,3884086,0
+XRX.US,D,20120920,000000,17.4504,17.5854,17.1351,17.5613,3820737,0
+XRX.US,D,20120921,000000,17.6986,17.7665,17.3809,17.5613,5682802,0
+XRX.US,D,20120924,000000,17.4728,17.5417,17.3146,17.3809,2841938,0
+XRX.US,D,20120925,000000,17.4504,17.4728,16.4821,16.4821,5980709,0
+XRX.US,D,20120926,000000,16.5102,16.5327,15.9217,16.4204,5461761,0
+XRX.US,D,20120927,000000,16.488,16.8503,16.4422,16.7145,5088900,0
+XRX.US,D,20120928,000000,16.5997,16.7371,16.3969,16.624,6353361,0
+XRX.US,D,20121001,000000,16.6684,17.0774,16.5327,16.6451,6491805,0
+XRX.US,D,20121002,000000,16.7371,16.7371,16.4422,16.6451,4786793,0
+XRX.US,D,20121003,000000,16.6684,16.7815,16.1472,16.2393,5556689,0
+XRX.US,D,20121004,000000,16.328,16.6451,16.0801,16.488,4387922,0
+XRX.US,D,20121005,000000,16.5997,16.624,16.3516,16.4655,3551321,0
+XRX.US,D,20121008,000000,16.3969,16.4655,16.2393,16.4204,2765113,0
+XRX.US,D,20121009,000000,16.2393,16.4204,16.1254,16.2152,2809569,0
+XRX.US,D,20121010,000000,16.1705,16.261,15.8289,16.0122,3411765,0
+XRX.US,D,20121011,000000,16.1705,16.4422,16.0332,16.3516,4065583,0
+XRX.US,D,20121012,000000,16.3516,16.4422,15.9442,16.0332,4124620,0
+XRX.US,D,20121015,000000,16.1254,16.261,15.9442,16.2152,3199747,0
+XRX.US,D,20121016,000000,16.283,16.7371,16.1254,16.7371,3661203,0
+XRX.US,D,20121017,000000,16.759,16.9853,16.4422,16.5789,5628791,0
+XRX.US,D,20121018,000000,16.5789,16.7815,16.5327,16.6684,3203683,0
+XRX.US,D,20121019,000000,16.6451,16.6684,15.6267,15.8078,8261372,0
+XRX.US,D,20121022,000000,15.9217,15.967,15.6033,15.9217,7488183,0
+XRX.US,D,20121023,000000,15.2411,15.3332,14.4048,15.1064,19093855,0
+XRX.US,D,20121024,000000,15.0158,15.0609,14.5179,14.6764,9426850,0
+XRX.US,D,20121025,000000,14.7435,14.8791,14.631,14.7208,4363621,0
+XRX.US,D,20121026,000000,14.5179,14.8791,14.5179,14.6974,4552118,0
+XRX.US,D,20121031,000000,14.7435,14.7435,14.2456,14.585,5468280,0
+XRX.US,D,20121101,000000,14.6537,15.1508,14.585,15.0609,5065116,0
+XRX.US,D,20121102,000000,15.1975,15.1975,14.631,14.6537,4595026,0
+XRX.US,D,20121105,000000,14.585,14.9706,14.4485,14.9246,3397726,0
+XRX.US,D,20121106,000000,14.9246,15.2669,14.8355,15.1064,3460394,0
+XRX.US,D,20121107,000000,14.9471,14.9932,14.3563,14.4048,7138446,0
+XRX.US,D,20121108,000000,14.4259,14.585,14.315,14.3563,4360983,0
+XRX.US,D,20121109,000000,14.4485,14.5398,14.2456,14.3563,4429029,0
+XRX.US,D,20121112,000000,14.4259,14.5179,14.2681,14.3361,2700916,0
+XRX.US,D,20121113,000000,14.3815,14.7684,14.3361,14.5398,5283567,0
+XRX.US,D,20121114,000000,14.5633,14.7435,14.1777,14.2456,5273754,0
+XRX.US,D,20121115,000000,14.2878,14.4259,14.0637,14.2212,4407412,0
+XRX.US,D,20121116,000000,14.1545,14.2019,13.8157,14.109,5563440,0
+XRX.US,D,20121119,000000,14.3361,14.5633,14.315,14.5398,3708522,0
+XRX.US,D,20121120,000000,14.4726,14.6537,14.1545,14.5398,3556503,0
+XRX.US,D,20121121,000000,14.6075,14.6764,14.4953,14.631,2565721,0
+XRX.US,D,20121123,000000,14.7208,15.0821,14.6537,15.0821,1621438,0
+XRX.US,D,20121126,000000,15.0158,15.0158,14.787,14.9034,3945323,0
+XRX.US,D,20121127,000000,14.9034,15.0609,14.7435,14.787,5015898,0
+XRX.US,D,20121128,000000,14.6764,15.1279,14.6764,15.1064,4583190,0
+XRX.US,D,20121129,000000,15.1508,15.4238,15.1279,15.3771,4047321,0
+XRX.US,D,20121130,000000,15.4238,15.5121,15.1975,15.4238,5058064,0
+XRX.US,D,20121203,000000,15.5362,15.6743,15.3567,15.3771,5312076,0
+XRX.US,D,20121204,000000,15.4005,15.8289,15.4005,15.8078,4255410,0
+XRX.US,D,20121205,000000,15.7625,16.0332,15.7406,15.7867,5704331,0
+XRX.US,D,20121206,000000,15.7625,15.9442,15.6485,15.8984,4499285,0
+XRX.US,D,20121207,000000,15.9442,16.0801,15.8764,16.0591,3468026,0
+XRX.US,D,20121210,000000,15.967,16.1028,15.8984,15.9217,4186481,0
+XRX.US,D,20121211,000000,16.0332,16.1705,16.0122,16.1254,3818715,0
+XRX.US,D,20121212,000000,16.2152,16.328,15.967,16.0332,4948939,0
+XRX.US,D,20121213,000000,16.0332,16.2393,15.8538,15.9442,3795071,0
+XRX.US,D,20121214,000000,15.8984,15.9442,15.7172,15.7867,4444157,0
+XRX.US,D,20121217,000000,15.8289,15.9217,15.6033,15.7172,5179766,0
+XRX.US,D,20121218,000000,15.7406,16.1705,15.7406,16.1254,6657443,0
+XRX.US,D,20121219,000000,16.1934,16.283,15.9217,15.9904,3719657,0
+XRX.US,D,20121220,000000,15.967,16.2152,15.8078,16.1472,2548588,0
+XRX.US,D,20121221,000000,15.9217,15.967,15.6267,15.967,8996762,0
+XRX.US,D,20121224,000000,15.8764,15.967,15.7406,15.8078,1388937,0
+XRX.US,D,20121226,000000,15.7867,16.1254,15.5815,15.6267,3127036,0
+XRX.US,D,20121227,000000,15.6791,15.7016,15.1084,15.4747,4326571,0
+XRX.US,D,20121228,000000,15.2904,15.405,15.2,15.2457,3558969,0
+XRX.US,D,20121231,000000,15.1766,15.5869,15.0851,15.5423,3740612,0
+XRX.US,D,20130102,000000,15.9296,16.3845,15.8836,16.3845,5751899,0
+XRX.US,D,20130103,000000,16.4297,16.5882,16.2244,16.3845,3923424,0
+XRX.US,D,20130104,000000,16.4297,16.4531,16.0872,16.2026,3809773,0
+XRX.US,D,20130107,000000,16.066,16.5427,16.066,16.4764,4455090,0
+XRX.US,D,20130108,000000,16.3845,16.5427,16.2026,16.4531,3935879,0
+XRX.US,D,20130109,000000,16.5218,16.7036,16.3174,16.4531,3153772,0
+XRX.US,D,20130110,000000,16.5427,16.6585,16.3392,16.6131,4046078,0
+XRX.US,D,20130111,000000,16.7036,16.7036,16.361,16.5427,3910096,0
+XRX.US,D,20130114,000000,16.567,17.0243,16.5218,16.863,5448354,0
+XRX.US,D,20130115,000000,16.7497,16.933,16.5218,16.9096,3335038,0
+XRX.US,D,20130116,000000,16.8182,17.4557,16.7497,17.2733,5055717,0
+XRX.US,D,20130117,000000,17.3193,17.3856,17.1826,17.2733,3249729,0
+XRX.US,D,20130118,000000,17.3193,17.4557,17.1368,17.4123,4084967,0
+XRX.US,D,20130122,000000,17.3433,17.4317,17.0452,17.1594,5904174,0
+XRX.US,D,20130123,000000,17.1368,17.3433,17.0452,17.2733,4671461,0
+XRX.US,D,20130124,000000,17.5689,18.2986,17.3433,17.6606,14832275,0
+XRX.US,D,20130125,000000,17.8185,18.2314,17.7757,18.0714,7686561,0
+XRX.US,D,20130128,000000,18.2314,18.9363,18.1392,18.7543,11434230,0
+XRX.US,D,20130129,000000,18.6185,18.6872,18.1621,18.5474,5299544,0
+XRX.US,D,20130130,000000,18.595,18.7323,18.5022,18.595,4145940,0
+XRX.US,D,20130131,000000,18.5739,18.7082,18.1621,18.2517,21249480,0
+XRX.US,D,20130201,000000,18.4585,18.5022,18.2314,18.2775,4371577,0
+XRX.US,D,20130204,000000,18.2081,18.3439,18.0934,18.0934,4261464,0
+XRX.US,D,20130205,000000,18.1845,18.3439,18.1392,18.2775,4207519,0
+XRX.US,D,20130206,000000,18.1845,18.2986,18.1175,18.2081,3903144,0
+XRX.US,D,20130207,000000,18.2314,18.2986,17.9575,18.2081,2929319,0
+XRX.US,D,20130208,000000,18.2775,18.2986,18.0714,18.1392,2987889,0
+XRX.US,D,20130211,000000,18.1845,18.2314,18.1175,18.2081,2589703,0
+XRX.US,D,20130212,000000,18.2517,18.2986,18.1175,18.1392,3314910,0
+XRX.US,D,20130213,000000,18.2081,18.2986,18.0934,18.2314,5026189,0
+XRX.US,D,20130214,000000,18.1392,18.3673,18.1175,18.2986,2799489,0
+XRX.US,D,20130215,000000,18.2775,18.2986,18.1175,18.1621,2675348,0
+XRX.US,D,20130219,000000,18.2314,18.3439,18.1845,18.2314,3113390,0
+XRX.US,D,20130220,000000,18.2775,18.4352,17.888,17.9105,3730815,0
+XRX.US,D,20130221,000000,17.9802,18.048,17.6606,17.8663,5083346,0
+XRX.US,D,20130222,000000,17.9802,18.5272,17.9575,18.5022,6702575,0
+XRX.US,D,20130225,000000,18.5739,18.595,17.9575,17.9802,4998990,0
+XRX.US,D,20130226,000000,18.0239,18.4109,17.8663,18.2775,4798580,0
+XRX.US,D,20130227,000000,18.2775,18.6872,18.2314,18.6402,3813733,0
+XRX.US,D,20130228,000000,18.6872,18.7543,18.4826,18.4826,3821606,0
+XRX.US,D,20130301,000000,18.3906,18.6872,18.2986,18.5739,3117383,0
+XRX.US,D,20130304,000000,18.5022,18.6402,18.2517,18.6402,3514890,0
+XRX.US,D,20130305,000000,18.7082,18.8915,18.6402,18.7323,3545553,0
+XRX.US,D,20130306,000000,18.8683,19.3918,18.7543,19.3918,6022329,0
+XRX.US,D,20130307,000000,19.4597,19.5525,19.2567,19.5315,3903196,0
+XRX.US,D,20130308,000000,19.7796,19.9395,19.5525,19.8482,5956408,0
+XRX.US,D,20130311,000000,19.7561,19.7796,19.5525,19.735,3220540,0
+XRX.US,D,20130312,000000,19.6672,19.7125,19.4379,19.5737,3951574,0
+XRX.US,D,20130313,000000,19.5993,19.6672,19.5072,19.5737,2121621,0
+XRX.US,D,20130314,000000,19.5993,19.9857,19.4379,19.803,4594672,0
+XRX.US,D,20130315,000000,19.735,19.963,19.5993,19.8482,5579941,0
+XRX.US,D,20130318,000000,19.6423,19.8934,19.6213,19.735,3185430,0
+XRX.US,D,20130319,000000,19.8265,19.8708,19.5072,19.6423,3686390,0
+XRX.US,D,20130320,000000,19.6672,19.963,19.6423,19.963,2841836,0
+XRX.US,D,20130321,000000,19.735,19.8934,19.4379,19.4848,3272315,0
+XRX.US,D,20130322,000000,19.5993,19.6213,19.3691,19.5993,2656204,0
+XRX.US,D,20130325,000000,19.7125,19.803,19.3918,19.3918,2952257,0
+XRX.US,D,20130326,000000,19.5939,19.753,19.4556,19.6853,3139526,0
+XRX.US,D,20130327,000000,19.5485,19.7079,19.5251,19.5939,1999254,0
+XRX.US,D,20130328,000000,19.6158,19.7774,19.5019,19.7312,2676660,0
+XRX.US,D,20130401,000000,19.7774,19.9139,19.6625,19.7312,2292834,0
+XRX.US,D,20130402,000000,19.8006,20.304,19.6853,20.304,4391842,0
+XRX.US,D,20130403,000000,20.3275,20.3508,19.5251,19.6383,5274512,0
+XRX.US,D,20130404,000000,19.6853,20.0308,19.6158,19.8696,3329566,0
+XRX.US,D,20130405,000000,19.6158,19.9139,19.4792,19.8006,3464521,0
+XRX.US,D,20130408,000000,19.7774,19.8696,19.5939,19.8232,3132678,0
+XRX.US,D,20130409,000000,19.9139,20.2345,19.753,20.1433,2617726,0
+XRX.US,D,20130410,000000,20.1667,20.602,20.1667,20.5577,3529601,0
+XRX.US,D,20130411,000000,20.648,21.5205,20.602,21.2686,9105422,0
+XRX.US,D,20130412,000000,21.1763,21.2215,20.627,20.7863,4012788,0
+XRX.US,D,20130415,000000,20.7644,20.8104,20.3953,20.4421,3677332,0
+XRX.US,D,20130416,000000,20.648,21.0617,20.5342,20.8104,4096815,0
+XRX.US,D,20130417,000000,20.648,20.6724,20.2595,20.4654,3982298,0
+XRX.US,D,20130418,000000,20.489,20.5342,19.6625,19.8006,4770437,0
+XRX.US,D,20130419,000000,19.846,19.8696,19.2957,19.4106,5887881,0
+XRX.US,D,20130422,000000,19.6625,20.0731,19.2957,19.7312,6718267,0
+XRX.US,D,20130423,000000,19.7312,19.846,18.6051,19.3642,9007643,0
+XRX.US,D,20130424,000000,19.3855,19.5251,19.0196,19.2029,7476822,0
+XRX.US,D,20130425,000000,19.4556,19.7079,19.1578,19.5251,6622333,0
+XRX.US,D,20130426,000000,19.5019,19.5251,19.2029,19.228,3463510,0
+XRX.US,D,20130429,000000,19.2723,19.4556,19.1578,19.3855,2415660,0
+XRX.US,D,20130430,000000,19.4106,19.6853,19.2957,19.6853,4168069,0
+XRX.US,D,20130501,000000,19.5939,19.6158,18.9518,19.1117,5328749,0
+XRX.US,D,20130502,000000,19.1351,19.3642,19.0429,19.2957,1787225,0
+XRX.US,D,20130503,000000,19.2723,19.6383,19.2474,19.5939,2300684,0
+XRX.US,D,20130506,000000,19.6383,20.0988,19.5019,20.0988,5550664,0
+XRX.US,D,20130507,000000,20.1433,20.2822,19.846,20.1229,3132990,0
+XRX.US,D,20130508,000000,20.0731,20.3508,20.0308,20.1917,2911364,0
+XRX.US,D,20130509,000000,20.2142,20.7644,20.2142,20.648,5267213,0
+XRX.US,D,20130510,000000,20.695,20.8549,20.5794,20.648,3710327,0
+XRX.US,D,20130513,000000,20.627,20.648,20.3275,20.3953,2589014,0
+XRX.US,D,20130514,000000,20.4202,20.5577,20.304,20.4654,2130797,0
+XRX.US,D,20130515,000000,20.489,20.6724,20.4421,20.648,3359751,0
+XRX.US,D,20130516,000000,20.627,20.6724,20.0059,20.0988,4120027,0
+XRX.US,D,20130517,000000,20.0988,20.304,19.8006,20.2345,6441492,0
+XRX.US,D,20130520,000000,20.2345,20.648,20.2142,20.5577,4274030,0
+XRX.US,D,20130521,000000,20.5577,20.7863,20.489,20.695,3428562,0
+XRX.US,D,20130522,000000,20.695,20.9019,20.1917,20.2142,3912526,0
+XRX.US,D,20130523,000000,20.0308,20.602,20.0308,20.4654,2519221,0
+XRX.US,D,20130524,000000,20.3508,20.5577,20.1917,20.4654,1626528,0
+XRX.US,D,20130528,000000,20.7644,20.9236,20.627,20.6724,2786507,0
+XRX.US,D,20130529,000000,20.489,20.7169,20.4202,20.602,3350970,0
+XRX.US,D,20130530,000000,20.602,20.7402,20.4654,20.627,2798999,0
+XRX.US,D,20130531,000000,20.503,20.759,20.1767,20.1767,4384192,0
+XRX.US,D,20130603,000000,20.1917,20.4421,20.0059,20.4202,2370472,0
+XRX.US,D,20130604,000000,20.489,20.8104,20.4421,20.627,3760370,0
+XRX.US,D,20130605,000000,20.5577,20.602,19.984,20.0731,4027073,0
+XRX.US,D,20130606,000000,20.0731,20.2822,19.8696,20.1917,3227991,0
+XRX.US,D,20130607,000000,20.2822,21.0617,20.1433,21.039,4294328,0
+XRX.US,D,20130610,000000,20.9705,21.1982,20.8798,21.1303,3345787,0
+XRX.US,D,20130611,000000,20.8323,21.1303,20.7863,20.8798,2705735,0
+XRX.US,D,20130612,000000,21.0859,21.0859,20.2345,20.304,4496782,0
+XRX.US,D,20130613,000000,20.2595,20.9478,20.1229,20.8798,2837967,0
+XRX.US,D,20130614,000000,20.8549,20.9913,20.648,20.8798,2045781,0
+XRX.US,D,20130617,000000,21.1072,21.1982,20.8798,21.0156,2217406,0
+XRX.US,D,20130618,000000,21.1072,22.0479,21.0859,21.7735,6476934,0
+XRX.US,D,20130619,000000,21.8177,22.0708,21.6368,21.6812,4173087,0
+XRX.US,D,20130620,000000,21.4292,21.6119,21.0859,21.1763,4864755,0
+XRX.US,D,20130621,000000,21.2902,21.5665,20.9913,21.2902,4738623,0
+XRX.US,D,20130624,000000,21.039,21.1763,20.3953,20.5342,4982487,0
+XRX.US,D,20130625,000000,20.7644,20.8549,20.5342,20.5794,4897296,0
+XRX.US,D,20130626,000000,20.8292,20.8501,20.4375,20.6661,3985842,0
+XRX.US,D,20130627,000000,20.8292,21.3122,20.8057,21.1974,2688879,0
+XRX.US,D,20130628,000000,21.0592,21.2435,20.8292,20.9431,3530122,0
+XRX.US,D,20130701,000000,21.0125,21.3831,20.9431,21.3354,2476532,0
+XRX.US,D,20130702,000000,21.3122,21.5447,21.036,21.3122,2691873,0
+XRX.US,D,20130703,000000,21.1522,21.7281,21.1278,21.4292,2075243,0
+XRX.US,D,20130705,000000,21.1278,21.9357,21.1054,21.7982,2769027,0
+XRX.US,D,20130708,000000,21.8919,22.0051,21.6126,21.7054,2715976,0
+XRX.US,D,20130709,000000,21.7757,21.9357,21.5447,21.7054,2431191,0
+XRX.US,D,20130710,000000,21.7757,22.1674,21.7531,22.1674,2746457,0
+XRX.US,D,20130711,000000,22.3984,22.6057,22.2594,22.4218,3752917,0
+XRX.US,D,20130712,000000,22.4441,22.7471,22.3065,22.6771,2815714,0
+XRX.US,D,20130715,000000,22.723,22.8104,22.6057,22.723,2370995,0
+XRX.US,D,20130716,000000,22.8104,22.8587,22.3984,22.4695,4020909,0
+XRX.US,D,20130717,000000,22.5583,22.5816,22.19,22.3742,4256975,0
+XRX.US,D,20130718,000000,22.4441,22.723,22.3984,22.6771,4751160,0
+XRX.US,D,20130719,000000,22.723,22.7471,22.3289,22.3984,3189749,0
+XRX.US,D,20130722,000000,22.4695,22.6771,22.3742,22.6519,2489667,0
+XRX.US,D,20130723,000000,22.6771,22.7471,22.4441,22.6057,4109228,0
+XRX.US,D,20130724,000000,22.7471,22.7871,22.4441,22.7004,5039241,0
+XRX.US,D,20130725,000000,22.9555,23.0915,22.542,22.6319,11290907,0
+XRX.US,D,20130726,000000,22.5147,22.6519,22.2143,22.3742,4915305,0
+XRX.US,D,20130729,000000,22.3742,22.5147,22.2377,22.2852,3377165,0
+XRX.US,D,20130730,000000,22.3984,22.4928,22.2594,22.2594,5973738,0
+XRX.US,D,20130731,000000,22.3065,22.6771,22.2377,22.3984,6731238,0
+XRX.US,D,20130801,000000,22.5816,22.9064,22.4928,22.8831,5270858,0
+XRX.US,D,20130802,000000,22.8831,23.0915,22.7471,23.0915,4701236,0
+XRX.US,D,20130805,000000,23.0445,23.3706,22.9977,23.2538,4992091,0
+XRX.US,D,20130806,000000,23.2538,23.3207,22.8587,23.0226,4378682,0
+XRX.US,D,20130807,000000,22.9555,23.0226,22.6771,22.7871,2550380,0
+XRX.US,D,20130808,000000,22.9314,23.1376,22.7653,23.0445,3968868,0
+XRX.US,D,20130809,000000,23.0226,23.1841,22.9064,23.1584,3861555,0
+XRX.US,D,20130812,000000,23.0226,23.4604,23.0226,23.4369,4752798,0
+XRX.US,D,20130813,000000,24.0138,24.2916,23.8513,24.2267,10726713,0
+XRX.US,D,20130814,000000,24.1533,24.3608,24.1089,24.2727,4899969,0
+XRX.US,D,20130815,000000,23.9425,24.13,23.5742,23.7392,4412271,0
+XRX.US,D,20130816,000000,23.5742,23.9425,23.5742,23.785,4319041,0
+XRX.US,D,20130819,000000,23.5984,23.785,23.2754,23.4134,4514360,0
+XRX.US,D,20130820,000000,23.3949,23.4604,23.0672,23.2538,7046935,0
+XRX.US,D,20130821,000000,23.2538,23.3207,23.0226,23.0445,3530757,0
+XRX.US,D,20130822,000000,23.2754,23.3706,23.0445,23.1584,2777080,0
+XRX.US,D,20130823,000000,23.2754,23.2754,23.0915,23.1841,3304331,0
+XRX.US,D,20130826,000000,23.1584,23.3207,23.0915,23.0915,2372433,0
+XRX.US,D,20130827,000000,22.9555,22.9555,22.2377,22.3289,5953990,0
+XRX.US,D,20130828,000000,22.3065,22.9555,22.2852,22.9064,7736224,0
+XRX.US,D,20130829,000000,22.8587,23.3706,22.7653,23.1841,5980711,0
+XRX.US,D,20130830,000000,23.2075,23.3013,22.9758,23.0445,3931820,0
+XRX.US,D,20130903,000000,23.3596,23.6132,23.2895,23.3596,5482690,0
+XRX.US,D,20130904,000000,23.4066,23.4729,23.032,23.1015,7322217,0
+XRX.US,D,20130905,000000,23.1015,23.2663,23.0794,23.2208,4894744,0
+XRX.US,D,20130906,000000,23.3154,23.3596,22.986,23.1468,6582320,0
+XRX.US,D,20130909,000000,23.5243,23.5243,23.114,23.2754,5563286,0
+XRX.US,D,20130910,000000,23.4253,23.6624,23.3372,23.5883,11128710,0
+XRX.US,D,20130911,000000,23.5984,23.8326,23.5042,23.7607,6210702,0
+XRX.US,D,20130912,000000,23.8326,23.8513,23.3207,23.4134,3791082,0
+XRX.US,D,20130913,000000,23.5181,24.1259,23.384,24.1259,5595908,0
+XRX.US,D,20130916,000000,24.3383,24.4076,23.9007,24.0138,5324814,0
+XRX.US,D,20130917,000000,24.0768,24.3818,23.9834,24.0068,5726817,0
+XRX.US,D,20130918,000000,24.1003,24.1259,23.5657,23.913,6388219,0
+XRX.US,D,20130919,000000,24.0261,24.1259,23.4962,23.6376,4983424,0
+XRX.US,D,20130920,000000,23.7788,23.7788,23.2434,23.4066,8862540,0
+XRX.US,D,20130923,000000,23.5399,23.5399,23.1264,23.2663,4986660,0
+XRX.US,D,20130924,000000,23.4253,24.0261,23.3596,23.7999,6100859,0
+XRX.US,D,20130925,000000,23.8966,24.1953,23.7554,24.0541,5434575,0
+XRX.US,D,20130926,000000,24.0768,24.2665,23.913,24.1003,3988015,0
+XRX.US,D,20130927,000000,24.0768,24.2665,23.9362,24.0768,3265128,0
+XRX.US,D,20130930,000000,23.9591,24.0768,23.7999,23.8966,3342805,0
+XRX.US,D,20131001,000000,23.8702,24.3818,23.8702,24.3578,4633593,0
+XRX.US,D,20131002,000000,24.2665,24.4271,24.1259,24.4046,3699555,0
+XRX.US,D,20131003,000000,24.3102,24.4678,23.8966,24.1488,2896738,0
+XRX.US,D,20131004,000000,24.1488,24.5646,24.0768,24.4444,2552844,0
+XRX.US,D,20131007,000000,24.1953,24.3818,23.9591,24.1488,2705329,0
+XRX.US,D,20131008,000000,23.7359,24.0068,23.451,23.5399,8053806,0
+XRX.US,D,20131009,000000,23.6624,23.8247,23.2208,23.7093,5034390,0
+XRX.US,D,20131010,000000,24.0261,24.7263,24.0261,24.7263,4938977,0
+XRX.US,D,20131011,000000,24.5646,24.9585,24.5646,24.7096,3919074,0
+XRX.US,D,20131014,000000,24.5411,24.7947,24.4046,24.7513,2991250,0
+XRX.US,D,20131015,000000,24.7096,24.847,24.4678,24.5175,3469190,0
+XRX.US,D,20131016,000000,24.7263,24.8704,24.6606,24.7513,3621248,0
+XRX.US,D,20131017,000000,24.7513,25.127,24.6606,25.0757,3336497,0
+XRX.US,D,20131018,000000,25.266,25.3566,25.127,25.3347,2292399,0
+XRX.US,D,20131021,000000,25.4486,25.8919,25.3808,25.5617,5054545,0
+XRX.US,D,20131022,000000,25.7265,25.7747,25.3566,25.4486,4840591,0
+XRX.US,D,20131023,000000,25.3808,25.4026,24.7947,24.9149,3684641,0
+XRX.US,D,20131024,000000,24.3102,24.3818,22.1753,22.3133,14404988,0
+XRX.US,D,20131025,000000,22.617,22.617,22.2673,22.5483,8024262,0
+XRX.US,D,20131028,000000,22.6403,22.8246,22.4997,22.6856,4812055,0
+XRX.US,D,20131029,000000,22.8471,23.2208,22.6403,22.7775,7514599,0
+XRX.US,D,20131030,000000,22.7775,22.9188,22.6403,22.8018,5435769,0
+XRX.US,D,20131031,000000,22.7566,23.3372,22.6403,23.0794,5939296,0
+XRX.US,D,20131101,000000,23.2434,23.451,22.8246,23.2663,6472901,0
+XRX.US,D,20131104,000000,23.4066,23.6868,23.3154,23.6624,5017250,0
+XRX.US,D,20131105,000000,23.8966,23.9362,23.5883,23.8702,4833072,0
+XRX.US,D,20131106,000000,24.0541,24.1716,23.6376,23.9362,3421783,0
+XRX.US,D,20131107,000000,24.0068,24.0768,23.3372,23.4253,6360965,0
+XRX.US,D,20131108,000000,23.3596,23.9591,23.3372,23.913,5100266,0
+XRX.US,D,20131111,000000,23.9362,24.0541,23.7999,23.8702,4628306,0
+XRX.US,D,20131112,000000,23.9362,24.8704,23.6868,24.8212,6235289,0
+XRX.US,D,20131113,000000,24.847,25.636,24.7096,25.636,6788436,0
+XRX.US,D,20131114,000000,25.6789,25.7747,25.266,25.6094,4707856,0
+XRX.US,D,20131115,000000,25.5407,25.7265,25.4486,25.636,3533484,0
+XRX.US,D,20131118,000000,25.6094,25.9582,25.6094,25.7507,4418071,0
+XRX.US,D,20131119,000000,25.7967,26.1494,25.7747,26.0464,4983095,0
+XRX.US,D,20131120,000000,25.984,25.984,25.1473,25.4924,6423878,0
+XRX.US,D,20131121,000000,25.7265,25.9154,25.5407,25.7069,5823410,0
+XRX.US,D,20131122,000000,25.7507,26.073,25.469,26.0464,4778014,0
+XRX.US,D,20131125,000000,26.073,26.168,25.8426,26.073,3489016,0
+XRX.US,D,20131126,000000,26.0969,26.4911,26.0051,26.1494,4982637,0
+XRX.US,D,20131127,000000,26.2401,26.3999,26.0279,26.2157,2892835,0
+XRX.US,D,20131129,000000,26.3595,26.6579,26.3095,26.424,1714119,0
+XRX.US,D,20131202,000000,26.3595,27.1646,26.2609,26.7962,5144167,0
+XRX.US,D,20131203,000000,26.6308,26.8424,26.0464,26.2609,6200219,0
+XRX.US,D,20131204,000000,26.1494,26.168,25.6789,25.7265,5975651,0
+XRX.US,D,20131205,000000,25.823,26.073,25.5189,25.636,4361923,0
+XRX.US,D,20131206,000000,25.8919,26.3095,25.7507,26.1899,3511203,0
+XRX.US,D,20131209,000000,26.2859,26.6579,26.2609,26.5568,2889649,0
+XRX.US,D,20131210,000000,26.123,26.7308,25.984,26.6308,3704925,0
+XRX.US,D,20131211,000000,26.7065,26.7065,25.8426,25.9154,4609469,0
+XRX.US,D,20131212,000000,25.9362,26.1494,25.6789,26.0051,2853338,0
+XRX.US,D,20131213,000000,26.0051,26.424,25.7967,26.3095,3039383,0
+XRX.US,D,20131216,000000,26.3999,26.7962,26.3343,26.7308,2909557,0
+XRX.US,D,20131217,000000,26.6824,26.9055,26.5348,26.6824,3239193,0
+XRX.US,D,20131218,000000,26.6824,27.3057,26.3811,27.2841,6051280,0
+XRX.US,D,20131219,000000,27.3057,27.5144,27.1208,27.3534,3307680,0
+XRX.US,D,20131220,000000,27.3534,27.7476,27.1889,27.5892,5026562,0
+XRX.US,D,20131223,000000,27.7476,28.0473,27.5892,27.9316,3028270,0
+XRX.US,D,20131224,000000,28.0278,28.3272,27.98,28.278,1549389,0
+XRX.US,D,20131226,000000,28.3022,28.5161,28.2594,28.3992,1975958,0
+XRX.US,D,20131227,000000,28.5342,28.5817,28.3679,28.4591,1607293,0
+XRX.US,D,20131230,000000,28.4348,28.4348,28.1829,28.3445,1648906,0
+XRX.US,D,20131231,000000,28.4591,28.5817,28.254,28.3937,2297260,0
+XRX.US,D,20140102,000000,28.2109,28.254,27.455,27.7763,4492846,0
+XRX.US,D,20140103,000000,27.8286,28.0854,27.6477,27.9723,3121707,0
+XRX.US,D,20140106,000000,28.0854,28.3187,27.9528,28.2109,6389775,0
+XRX.US,D,20140107,000000,28.254,28.5342,28.2109,28.4348,6593600,0
+XRX.US,D,20140108,000000,28.4591,28.4831,28.0628,28.1829,3357796,0
+XRX.US,D,20140109,000000,28.2322,28.3445,27.8046,28.1102,2742427,0
+XRX.US,D,20140110,000000,28.1369,28.1588,27.8513,27.9723,2053407,0
+XRX.US,D,20140113,000000,27.9723,28.6722,27.9011,28.4831,10427832,0
+XRX.US,D,20140114,000000,28.4348,28.6512,28.2109,28.6026,3568786,0
+XRX.US,D,20140115,000000,28.5817,29.0484,28.5817,28.9039,2924952,0
+XRX.US,D,20140116,000000,28.9288,29.514,28.9039,29.0241,5249287,0
+XRX.US,D,20140117,000000,28.9726,29.0241,28.3679,28.4591,3662137,0
+XRX.US,D,20140121,000000,28.6261,28.786,28.254,28.3187,3433205,0
+XRX.US,D,20140122,000000,28.4591,28.693,27.9528,28.1369,6442496,0
+XRX.US,D,20140123,000000,27.9011,27.998,27.2231,27.4355,10048715,0
+XRX.US,D,20140124,000000,27.0178,27.2717,25.848,26.2229,15236271,0
+XRX.US,D,20140127,000000,25.8966,25.9442,24.6388,24.7513,10761805,0
+XRX.US,D,20140128,000000,25.1685,25.4978,25.0311,25.3838,9337058,0
+XRX.US,D,20140129,000000,25.0771,25.3597,24.6606,24.7513,7826734,0
+XRX.US,D,20140130,000000,24.8938,25.8966,24.8704,25.7787,10899342,0
+XRX.US,D,20140131,000000,25.5462,25.9442,25.1685,25.3121,12332904,0
+XRX.US,D,20140203,000000,25.3838,25.4978,24.1689,24.2853,8957125,0
+XRX.US,D,20140204,000000,24.3069,24.4014,24.0511,24.2181,6849813,0
+XRX.US,D,20140205,000000,24.1689,24.3553,23.9301,24.0238,5377205,0
+XRX.US,D,20140206,000000,24.0978,24.3069,24.0238,24.1452,7472401,0
+XRX.US,D,20140207,000000,24.2415,24.4678,24.1689,24.2853,10400561,0
+XRX.US,D,20140210,000000,24.2415,24.3803,24.1452,24.2647,9741764,0
+XRX.US,D,20140211,000000,24.2181,24.8704,24.1924,24.6606,9405420,0
+XRX.US,D,20140212,000000,24.7096,24.9368,24.6123,24.8704,5968934,0
+XRX.US,D,20140213,000000,24.8212,25.2184,24.7513,25.1685,5196229,0
+XRX.US,D,20140214,000000,25.1037,25.266,24.9861,25.0125,4445374,0
+XRX.US,D,20140218,000000,25.0771,25.3838,24.9861,25.0125,4560252,0
+XRX.US,D,20140219,000000,24.9609,25.3121,24.8704,24.9149,4758613,0
+XRX.US,D,20140220,000000,24.9861,25.1951,24.6388,25.0531,4853111,0
+XRX.US,D,20140221,000000,25.0771,25.2184,25.0125,25.0531,4528192,0
+XRX.US,D,20140224,000000,25.0771,25.3121,25.0125,25.1498,3887445,0
+XRX.US,D,20140225,000000,25.1037,25.3378,24.847,24.8938,4635633,0
+XRX.US,D,20140226,000000,24.9609,25.4058,24.7729,25.0771,5575010,0
+XRX.US,D,20140227,000000,24.9861,25.8738,24.9861,25.6603,6110729,0
+XRX.US,D,20140228,000000,25.6416,25.8738,25.3838,25.6416,5057887,0
+XRX.US,D,20140303,000000,25.4737,25.6133,25.1037,25.3597,4072492,0
+XRX.US,D,20140304,000000,25.6133,25.9902,25.6133,25.8022,4147625,0
+XRX.US,D,20140305,000000,25.7559,25.9199,25.4292,25.4737,5260276,0
+XRX.US,D,20140306,000000,25.6133,25.9902,25.4737,25.8738,3281186,0
+XRX.US,D,20140307,000000,25.9659,26.0801,25.4058,25.4978,4016550,0
+XRX.US,D,20140310,000000,25.4292,25.5946,25.1685,25.3121,2572514,0
+XRX.US,D,20140311,000000,25.3121,25.4517,24.9861,25.0311,2986564,0
+XRX.US,D,20140312,000000,24.8704,25.3597,24.847,25.1685,4081438,0
+XRX.US,D,20140313,000000,25.1951,25.2426,24.4943,24.7263,4356810,0
+XRX.US,D,20140314,000000,24.6864,24.9609,24.6388,24.7263,3637695,0
+XRX.US,D,20140317,000000,24.8212,25.0771,24.7947,25.0125,3041513,0
+XRX.US,D,20140318,000000,25.0531,25.5212,25.0531,25.3121,2914003,0
+XRX.US,D,20140319,000000,25.3378,25.3378,24.8212,25.0125,3728165,0
+XRX.US,D,20140320,000000,25.0125,25.8966,24.9609,25.5679,4613754,0
+XRX.US,D,20140321,000000,26.0074,26.2462,25.7311,26.1299,11905118,0
+XRX.US,D,20140324,000000,26.2229,26.2937,25.0771,25.6133,7077286,0
+XRX.US,D,20140325,000000,25.7559,25.8966,25.4292,25.7787,5638228,0
+XRX.US,D,20140326,000000,25.8738,26.0074,25.4292,25.5462,3712922,0
+XRX.US,D,20140327,000000,25.4558,25.7374,25.2474,25.5998,4049086,0
+XRX.US,D,20140328,000000,25.622,26.2336,25.4782,25.9505,4793628,0
+XRX.US,D,20140331,000000,26.1618,26.751,25.9973,26.5138,4259286,0
+XRX.US,D,20140401,000000,26.6277,26.8852,26.3024,26.8424,6293303,0
+XRX.US,D,20140402,000000,26.8619,27.2153,26.7721,26.9835,4698653,0
+XRX.US,D,20140403,000000,26.9835,27.6663,26.9835,27.6165,5832945,0
+XRX.US,D,20140404,000000,27.7576,28.0595,26.9055,26.9313,4905781,0
+XRX.US,D,20140407,000000,26.9313,27.2418,26.5138,26.8191,3657029,0
+XRX.US,D,20140408,000000,26.7721,27.2153,26.6277,26.9554,3788960,0
+XRX.US,D,20140409,000000,27.0795,27.1208,26.7962,26.9554,3364479,0
+XRX.US,D,20140410,000000,27.0311,27.0795,26.4203,26.5316,3714442,0
+XRX.US,D,20140411,000000,26.3945,26.5316,25.8323,25.9505,3172510,0
+XRX.US,D,20140414,000000,26.2063,26.656,25.9755,26.6277,3732135,0
+XRX.US,D,20140415,000000,26.6028,26.8424,26.0644,26.5316,4351757,0
+XRX.US,D,20140416,000000,26.8424,27.0795,26.6028,26.9835,3164431,0
+XRX.US,D,20140417,000000,26.7721,26.9554,26.3258,26.8191,4578366,0
+XRX.US,D,20140421,000000,27.006,27.0795,26.656,26.9055,3902877,0
+XRX.US,D,20140422,000000,26.2336,27.5945,25.9973,27.1928,8316203,0
+XRX.US,D,20140423,000000,27.1928,28.786,27.1016,28.0595,7651028,0
+XRX.US,D,20140424,000000,28.292,28.3163,27.5218,28.1355,5447580,0
+XRX.US,D,20140425,000000,27.9707,28.0386,27.5445,27.5445,6364697,0
+XRX.US,D,20140428,000000,27.735,28.2079,27.2153,28.1555,5983859,0
+XRX.US,D,20140429,000000,28.2288,28.5116,28.0595,28.4102,5225250,0
+XRX.US,D,20140430,000000,28.3163,28.4102,27.9464,28.3648,4343771,0
+XRX.US,D,20140501,000000,28.3912,28.6261,28.251,28.3421,3009258,0
+XRX.US,D,20140502,000000,28.292,28.5598,28.1072,28.2288,3438423,0
+XRX.US,D,20140505,000000,28.1072,28.2288,27.9925,28.1072,3590879,0
+XRX.US,D,20140506,000000,27.9925,28.0854,27.4485,27.4963,4554173,0
+XRX.US,D,20140507,000000,27.5945,27.9464,27.4485,27.7576,4267973,0
+XRX.US,D,20140508,000000,27.6663,28.2079,27.472,27.9707,3295521,0
+XRX.US,D,20140509,000000,27.8723,27.9464,27.643,27.7763,2387269,0
+XRX.US,D,20140512,000000,27.8723,28.292,27.8482,28.1807,3270741,0
+XRX.US,D,20140513,000000,28.0595,28.4831,27.8723,28.3648,3579888,0
+XRX.US,D,20140514,000000,28.5116,28.5598,27.9707,28.1072,2036735,0
+XRX.US,D,20140515,000000,28.0386,28.2079,27.5703,27.8232,2911792,0
+XRX.US,D,20140516,000000,27.7989,28.1072,27.5945,27.9925,2680358,0
+XRX.US,D,20140519,000000,27.9925,28.5817,27.9707,28.5598,2144659,0
+XRX.US,D,20140520,000000,28.5598,28.6026,28.0386,28.1555,2325490,0
+XRX.US,D,20140521,000000,28.2288,28.251,27.6165,27.7989,5378743,0
+XRX.US,D,20140522,000000,27.714,28.0182,27.6882,27.735,3331248,0
+XRX.US,D,20140523,000000,27.9464,28.3163,27.7989,28.292,2324226,0
+XRX.US,D,20140527,000000,28.4591,28.7635,28.2079,28.5116,6090310,0
+XRX.US,D,20140528,000000,28.5116,28.8587,28.292,28.6261,3086011,0
+XRX.US,D,20140529,000000,28.8118,28.8587,28.4102,28.8587,1934811,0
+XRX.US,D,20140530,000000,28.8347,29.0272,28.6722,28.974,3025748,0
+XRX.US,D,20140602,000000,29.0272,29.2099,28.786,29.1193,1773529,0
+XRX.US,D,20140603,000000,28.974,29.3027,28.8587,29.2356,2727081,0
+XRX.US,D,20140604,000000,29.0959,29.6382,29.0724,29.3285,2882625,0
+XRX.US,D,20140605,000000,29.4002,29.419,29.0272,29.1193,2450883,0
+XRX.US,D,20140606,000000,29.2356,30.1743,29.2356,30.1494,5825016,0
+XRX.US,D,20140609,000000,30.1743,30.527,29.9892,30.3156,4531022,0
+XRX.US,D,20140610,000000,30.1743,30.3374,30.0769,30.1251,2779904,0
+XRX.US,D,20140611,000000,30.0331,30.0769,29.8441,29.9183,2066178,0
+XRX.US,D,20140612,000000,29.9415,30.0769,29.5626,29.6382,2504799,0
+XRX.US,D,20140613,000000,29.6826,29.8693,29.4947,29.5882,2199144,0
+XRX.US,D,20140616,000000,29.6826,29.8693,29.4454,29.4673,1821506,0
+XRX.US,D,20140617,000000,29.419,30.1027,29.4002,29.9415,2692933,0
+XRX.US,D,20140618,000000,29.9415,29.9415,29.5626,29.8441,3914637,0
+XRX.US,D,20140619,000000,29.8184,29.8441,29.1419,29.188,2806680,0
+XRX.US,D,20140620,000000,29.3285,29.3285,28.9531,28.974,4621984,0
+XRX.US,D,20140623,000000,29.0272,29.5882,28.9999,29.3744,2585591,0
+XRX.US,D,20140624,000000,29.4002,29.7942,28.974,29.0272,3712799,0
+XRX.US,D,20140625,000000,28.9999,29.8441,28.9999,29.6826,3232061,0
+XRX.US,D,20140626,000000,29.2418,29.5944,28.8151,29.0982,3317909,0
+XRX.US,D,20140627,000000,29.003,29.501,29.003,29.501,3375385,0
+XRX.US,D,20140630,000000,29.3797,29.6438,29.2418,29.3308,2656038,0
+XRX.US,D,20140701,000000,28.8367,29.4711,28.8367,29.1902,3768607,0
+XRX.US,D,20140702,000000,29.1214,29.4253,28.9553,29.0982,2098052,0
+XRX.US,D,20140703,000000,29.1442,29.4518,29.0507,29.3559,1248591,0
+XRX.US,D,20140707,000000,28.7432,28.9553,28.5116,28.7891,5089589,0
+XRX.US,D,20140708,000000,28.9553,29.0507,28.5598,28.7635,6155100,0
+XRX.US,D,20140709,000000,28.7891,29.4711,28.7891,29.404,3326978,0
+XRX.US,D,20140710,000000,29.0297,29.404,28.8367,29.2418,2286034,0
+XRX.US,D,20140711,000000,29.3081,30.1078,29.2847,29.994,4003891,0
+XRX.US,D,20140714,000000,30.1334,30.2585,29.8238,29.9497,2023495,0
+XRX.US,D,20140715,000000,29.9729,29.994,29.6438,29.7763,2718355,0
+XRX.US,D,20140716,000000,29.9238,30.3937,29.8238,30.3007,4058518,0
+XRX.US,D,20140717,000000,29.9497,30.3694,29.8763,30.2078,3516901,0
+XRX.US,D,20140718,000000,30.2343,30.6559,30.182,30.6097,3027608,0
+XRX.US,D,20140721,000000,30.5106,30.6346,30.3412,30.5605,4468634,0
+XRX.US,D,20140722,000000,30.5846,31.077,30.5348,30.7953,5186284,0
+XRX.US,D,20140723,000000,30.7953,30.7953,30.1334,30.1334,4084847,0
+XRX.US,D,20140724,000000,30.2585,30.4372,29.9729,30.2774,4152136,0
+XRX.US,D,20140725,000000,29.994,31.3387,29.71,31.0092,5971468,0
+XRX.US,D,20140728,000000,31.2707,31.5485,30.5605,30.8861,6308366,0
+XRX.US,D,20140729,000000,30.8181,31.1246,30.6097,30.6097,4470409,0
+XRX.US,D,20140730,000000,30.7274,31.5259,30.7274,31.4518,5723890,0
+XRX.US,D,20140731,000000,31.3142,31.4518,30.9585,31.2707,6504276,0
+XRX.US,D,20140801,000000,31.1004,31.3387,30.6097,30.747,5012644,0
+XRX.US,D,20140804,000000,30.7953,31.1004,30.747,30.9585,2929823,0
+XRX.US,D,20140805,000000,30.9373,31.1246,30.7274,30.8399,2951028,0
+XRX.US,D,20140806,000000,30.5846,30.7953,30.4841,30.6346,2269781,0
+XRX.US,D,20140807,000000,30.6776,30.8861,30.3243,30.4841,3076666,0
+XRX.US,D,20140808,000000,30.6097,31.1246,30.5605,31.1004,2598607,0
+XRX.US,D,20140811,000000,31.1246,31.6211,31.1004,31.5015,2499497,0
+XRX.US,D,20140812,000000,31.4253,31.7628,31.3837,31.5983,4479830,0
+XRX.US,D,20140813,000000,31.7833,32.0205,31.7184,32.0205,2660898,0
+XRX.US,D,20140814,000000,32.0726,32.115,31.6445,31.7184,3205576,0
+XRX.US,D,20140815,000000,31.6928,31.8552,31.3387,31.5718,3104332,0
+XRX.US,D,20140818,000000,31.6211,31.9728,31.5718,31.8074,2720106,0
+XRX.US,D,20140819,000000,31.7833,31.8552,31.5015,31.7184,3763684,0
+XRX.US,D,20140820,000000,31.7628,32.1416,31.5983,31.9276,5429626,0
+XRX.US,D,20140821,000000,31.8801,32.1633,31.7833,32.0726,1989773,0
+XRX.US,D,20140822,000000,32.0726,32.1861,31.9276,32.0447,1929299,0
+XRX.US,D,20140825,000000,32.1416,32.2779,31.9948,32.0939,1241786,0
+XRX.US,D,20140826,000000,32.2109,32.4215,32.0726,32.2366,1482666,0
+XRX.US,D,20140827,000000,32.2109,32.402,32.2109,32.3248,1958367,0
+XRX.US,D,20140828,000000,32.1861,32.467,32.0205,32.4442,2137767,0
+XRX.US,D,20140829,000000,32.5198,32.7299,32.3248,32.5613,2097431,0
+XRX.US,D,20140902,000000,32.6813,32.8936,32.467,32.6308,1929785,0
+XRX.US,D,20140903,000000,32.6572,33.1731,32.5863,33.1262,3109204,0
+XRX.US,D,20140904,000000,33.1489,33.3676,32.0726,32.115,6885658,0
+XRX.US,D,20140905,000000,32.2366,32.4442,31.8552,31.9035,4616184,0
+XRX.US,D,20140908,000000,31.9276,32.1416,31.3837,31.5718,4129031,0
+XRX.US,D,20140909,000000,31.5983,31.9948,31.4253,31.7628,3386378,0
+XRX.US,D,20140910,000000,31.7833,32.1633,31.6928,32.1416,1999318,0
+XRX.US,D,20140911,000000,32.0447,32.2109,31.7382,32.0726,1861117,0
+XRX.US,D,20140912,000000,32.0205,32.1416,31.7833,31.9455,2309932,0
+XRX.US,D,20140915,000000,31.9948,32.0939,31.1966,31.5983,3522487,0
+XRX.US,D,20140916,000000,31.5983,32.402,31.5259,32.3014,2929830,0
+XRX.US,D,20140917,000000,32.3014,33.0131,32.3014,32.7751,3599255,0
+XRX.US,D,20140918,000000,32.8713,33.1262,32.6572,32.7299,4191277,0
+XRX.US,D,20140919,000000,32.8936,33.1489,32.7539,32.964,5186994,0
+XRX.US,D,20140922,000000,32.8713,32.8936,31.7184,32.1861,4536542,0
+XRX.US,D,20140923,000000,32.1633,32.5426,31.9035,32.0205,3286365,0
+XRX.US,D,20140924,000000,31.9948,32.0726,31.7184,32.0205,3114407,0
+XRX.US,D,20140925,000000,32.0205,32.0205,31.1966,31.2707,3604813,0
+XRX.US,D,20140926,000000,31.4336,31.5319,31.0816,31.2963,2506073,0
+XRX.US,D,20140929,000000,31.0816,31.6999,31.0156,31.3667,2994690,0
+XRX.US,D,20140930,000000,31.3426,31.5319,31.2012,31.3426,2533892,0
+XRX.US,D,20141001,000000,31.3667,31.4127,30.8906,30.9882,3828341,0
+XRX.US,D,20141002,000000,30.9631,31.1271,30.015,30.7485,3034377,0
+XRX.US,D,20141003,000000,30.8665,31.1536,30.8015,30.9165,3554530,0
+XRX.US,D,20141006,000000,31.1762,31.1762,30.5877,30.7736,3181971,0
+XRX.US,D,20141007,000000,30.5877,30.7736,30.2078,30.2343,2820539,0
+XRX.US,D,20141008,000000,30.3273,31.0561,30.0839,31.0156,3305561,0
+XRX.US,D,20141009,000000,30.8203,31.0156,30.1587,30.2343,3272002,0
+XRX.US,D,20141010,000000,30.2585,30.4388,29.7068,29.7068,2534581,0
+XRX.US,D,20141013,000000,29.749,30.1334,29.3057,29.3531,3876310,0
+XRX.US,D,20141014,000000,29.6132,30.7736,29.6132,30.2805,4643802,0
+XRX.US,D,20141015,000000,29.749,30.2585,28.9975,30.1078,6404852,0
+XRX.US,D,20141016,000000,29.5408,29.8763,29.3769,29.4486,5018239,0
+XRX.US,D,20141017,000000,29.7334,30.1587,29.5656,30.0394,4061437,0
+XRX.US,D,20141020,000000,29.8763,30.1078,29.6413,30.0394,3889921,0
+XRX.US,D,20141021,000000,30.3957,31.3667,30.3443,31.2745,4218064,0
+XRX.US,D,20141022,000000,31.3907,32.3116,28.7587,28.9288,10238783,0
+XRX.US,D,20141023,000000,29.402,30.4621,29.3531,30.2805,6682564,0
+XRX.US,D,20141024,000000,29.8497,30.3443,29.3531,29.7334,4677285,0
+XRX.US,D,20141027,000000,29.7763,30.4864,29.6132,30.3716,4178882,0
+XRX.US,D,20141028,000000,30.4621,30.8665,30.3273,30.8432,2707479,0
+XRX.US,D,20141029,000000,30.8906,31.2012,30.2805,30.6581,3553838,0
+XRX.US,D,20141030,000000,30.5131,30.7298,30.2078,30.3443,2359647,0
+XRX.US,D,20141031,000000,30.8015,31.5547,30.5371,31.4586,3631659,0
+XRX.US,D,20141103,000000,31.4336,31.606,31.1536,31.4838,2714704,0
+XRX.US,D,20141104,000000,31.4336,31.5319,31.0364,31.1762,2439815,0
+XRX.US,D,20141105,000000,31.3667,31.4336,30.9413,31.1762,2948850,0
+XRX.US,D,20141106,000000,31.2284,31.677,31.0561,31.5093,1971729,0
+XRX.US,D,20141107,000000,31.5093,32.0066,31.2963,31.866,2337280,0
+XRX.US,D,20141110,000000,31.7941,31.866,31.5547,31.677,2111560,0
+XRX.US,D,20141111,000000,31.7458,32.5744,31.7458,32.0289,2937355,0
+XRX.US,D,20141112,000000,31.7941,32.1009,31.6524,32.0557,2905168,0
+XRX.US,D,20141113,000000,32.0066,32.1244,31.8178,31.866,2705342,0
+XRX.US,D,20141114,000000,31.8396,32.1736,31.7692,31.8178,2369931,0
+XRX.US,D,20141117,000000,31.7941,32.1009,31.6281,31.9558,2252347,0
+XRX.US,D,20141118,000000,31.9808,32.5744,31.8903,32.2873,2325845,0
+XRX.US,D,20141119,000000,32.1961,32.221,31.6524,31.8178,2146343,0
+XRX.US,D,20141120,000000,31.7458,32.1502,31.606,32.0808,3695507,0
+XRX.US,D,20141121,000000,32.3389,32.6938,32.0808,32.1736,2685065,0
+XRX.US,D,20141124,000000,32.3389,32.619,32.1961,32.4107,3616787,0
+XRX.US,D,20141125,000000,32.5067,32.7658,32.4302,32.5966,2689310,0
+XRX.US,D,20141126,000000,32.6938,32.9313,32.5067,32.907,1605957,0
+XRX.US,D,20141128,000000,32.8358,33.237,32.7877,33.074,1306035,0
+XRX.US,D,20141201,000000,32.9313,33.0247,32.5744,32.7658,1816336,0
+XRX.US,D,20141202,000000,32.6938,33.0044,32.6466,32.7877,2131158,0
+XRX.US,D,20141203,000000,32.7877,33.6874,32.7658,33.667,4512643,0
+XRX.US,D,20141204,000000,33.4064,33.7575,33.2893,33.641,2924104,0
+XRX.US,D,20141205,000000,33.6172,33.9259,33.5205,33.9259,1867064,0
+XRX.US,D,20141208,000000,34.0235,34.0235,33.237,33.3089,2538963,0
+XRX.US,D,20141209,000000,32.9313,33.1637,32.6938,33.0974,3447045,0
+XRX.US,D,20141210,000000,32.9795,33.074,32.1502,32.221,3545219,0
+XRX.US,D,20141211,000000,32.3116,32.8133,32.2873,32.619,2592875,0
+XRX.US,D,20141212,000000,32.2873,32.619,31.8178,31.8178,3099627,0
+XRX.US,D,20141215,000000,32.0289,32.0808,31.2012,31.606,3217393,0
+XRX.US,D,20141216,000000,31.3907,32.1502,31.2284,31.6281,4682651,0
+XRX.US,D,20141217,000000,31.7224,32.0066,31.5319,31.8903,2880802,0
+XRX.US,D,20141218,000000,32.4107,32.9313,32.3389,32.907,2687894,0
+XRX.US,D,20141219,000000,33.237,33.8549,32.9554,33.074,5380040,0
+XRX.US,D,20141222,000000,33.1162,33.2636,32.9795,33.0974,2257941,0
+XRX.US,D,20141223,000000,33.1162,33.5205,33.0974,33.3346,2100854,0
+XRX.US,D,20141224,000000,33.4064,33.5928,33.3089,33.3603,695606,0
+XRX.US,D,20141226,000000,33.3603,33.7396,33.1902,33.493,1148661,0
+XRX.US,D,20141229,000000,33.5506,33.8387,33.5506,33.6499,1834509,0
+XRX.US,D,20141230,000000,33.5506,33.7892,33.2688,33.34,1478813,0
+XRX.US,D,20141231,000000,33.3657,33.5506,32.9102,32.9825,1533899,0
+XRX.US,D,20150102,000000,33.0309,33.3657,32.5096,32.7189,1643957,0
+XRX.US,D,20150105,000000,32.4568,32.6485,31.7435,32.0066,2955437,0
+XRX.US,D,20150106,000000,32.0557,32.1009,31.1246,31.5781,3013190,0
+XRX.US,D,20150107,000000,31.721,32.1244,31.4804,31.9808,2032415,0
+XRX.US,D,20150108,000000,32.1736,32.8866,32.1736,32.8633,2618039,0
+XRX.US,D,20150109,000000,32.8866,32.9342,32.1502,32.672,3397354,0
+XRX.US,D,20150112,000000,32.7189,32.7189,32.0808,32.3389,1821268,0
+XRX.US,D,20150113,000000,32.5331,33.2425,32.0808,32.5096,2636546,0
+XRX.US,D,20150114,000000,32.0808,32.6969,31.9145,32.6485,3192820,0
+XRX.US,D,20150115,000000,32.672,32.8633,31.8371,31.8629,2518091,0
+XRX.US,D,20150116,000000,31.7435,32.3897,31.4306,32.3638,2444317,0
+XRX.US,D,20150120,000000,32.3638,32.5512,31.7669,32.1244,2145282,0
+XRX.US,D,20150121,000000,31.9558,32.3389,31.721,32.3116,2065036,0
+XRX.US,D,20150122,000000,32.4831,33.3142,32.2873,33.2425,2144886,0
+XRX.US,D,20150123,000000,33.2688,33.6757,32.7899,32.8384,2233539,0
+XRX.US,D,20150126,000000,32.8633,33.0309,32.3389,32.6969,2112474,0
+XRX.US,D,20150127,000000,32.0808,32.5987,31.9145,32.2873,2863271,0
+XRX.US,D,20150128,000000,32.5987,32.6221,31.4804,31.5079,3180531,0
+XRX.US,D,20150129,000000,31.5781,32.4318,31.2707,32.2646,4387067,0
+XRX.US,D,20150130,000000,31.5298,32.1502,30.7923,31.3401,7763597,0
+XRX.US,D,20150202,000000,31.3401,31.9372,30.9373,31.8371,3757668,0
+XRX.US,D,20150203,000000,32.1961,32.4831,31.6967,31.9558,4626717,0
+XRX.US,D,20150204,000000,31.7669,32.1961,31.721,31.9145,3982161,0
+XRX.US,D,20150205,000000,32.0066,32.1502,31.7911,32.0289,2731599,0
+XRX.US,D,20150206,000000,32.1009,32.1961,31.8371,31.9558,2838799,0
+XRX.US,D,20150209,000000,31.8371,32.1244,31.7669,31.8871,2466589,0
+XRX.US,D,20150210,000000,32.0557,32.1502,31.5298,32.1009,3342122,0
+XRX.US,D,20150211,000000,32.1736,32.3116,31.8629,32.0557,2220069,0
+XRX.US,D,20150212,000000,32.1502,32.4318,32.0557,32.2873,2651052,0
+XRX.US,D,20150213,000000,32.3116,32.8633,32.3116,32.7658,2917696,0
+XRX.US,D,20150217,000000,32.6969,32.7189,32.3389,32.5777,2376790,0
+XRX.US,D,20150218,000000,32.5777,33.0514,32.3638,32.9102,1858471,0
+XRX.US,D,20150219,000000,32.8633,33.1449,32.672,32.7189,2039190,0
+XRX.US,D,20150220,000000,32.6969,33.3657,32.5331,33.3142,2507823,0
+XRX.US,D,20150223,000000,33.2198,33.34,32.7658,33.1208,1976485,0
+XRX.US,D,20150224,000000,33.0309,33.3142,32.8163,33.2688,2233266,0
+XRX.US,D,20150225,000000,33.0787,33.1035,32.3638,32.5987,3132388,0
+XRX.US,D,20150226,000000,32.5987,32.672,31.6491,31.7911,4824071,0
+XRX.US,D,20150227,000000,31.6491,32.5096,31.2942,32.4831,4976071,0
+XRX.US,D,20150302,000000,32.4831,32.6485,32.0808,32.3116,3279115,0
+XRX.US,D,20150303,000000,31.9808,32.4318,31.8629,31.9558,2359857,0
+XRX.US,D,20150304,000000,31.9558,31.9558,31.5079,31.8144,2476013,0
+XRX.US,D,20150305,000000,31.8144,32.1961,31.4565,32.1736,3643960,0
+XRX.US,D,20150306,000000,32.0289,32.0289,31.1246,31.2707,3392912,0
+XRX.US,D,20150309,000000,31.2707,31.6749,31.1004,31.5524,2915780,0
+XRX.US,D,20150310,000000,31.4095,31.4565,30.3187,30.3389,4643192,0
+XRX.US,D,20150311,000000,30.3889,31.1966,30.2726,30.6292,3684179,0
+XRX.US,D,20150312,000000,30.5058,30.6292,30.0769,30.1462,3387198,0
+XRX.US,D,20150313,000000,30.1743,30.3889,29.9628,30.3389,2960330,0
+XRX.US,D,20150316,000000,30.2726,30.7439,30.1003,30.6729,3000502,0
+XRX.US,D,20150317,000000,30.605,30.7439,30.3889,30.5302,2146505,0
+XRX.US,D,20150318,000000,30.5058,31.1966,30.2476,30.9108,3682454,0
+XRX.US,D,20150319,000000,30.8617,31.0505,30.5302,30.5573,3299204,0
+XRX.US,D,20150320,000000,30.6729,31.5298,30.3389,31.3642,6642030,0
+XRX.US,D,20150323,000000,31.3642,31.7669,31.3175,31.5079,2585692,0
+XRX.US,D,20150324,000000,31.5079,31.7435,31.3401,31.4804,3833699,0
+XRX.US,D,20150325,000000,31.4565,31.6749,30.6292,30.6947,3683970,0
+XRX.US,D,20150326,000000,30.5785,30.8276,30.2233,30.6292,2644180,0
+XRX.US,D,20150327,000000,30.7666,30.8166,29.9841,30.1197,2979854,0
+XRX.US,D,20150330,000000,30.2462,30.9851,30.2462,30.7221,2822774,0
+XRX.US,D,20150331,000000,30.605,31.053,30.605,30.7439,3176663,0
+XRX.US,D,20150401,000000,30.7439,30.7923,30.2709,30.3169,3318914,0
+XRX.US,D,20150402,000000,30.4349,30.6947,30.3389,30.5573,3095860,0
+XRX.US,D,20150406,000000,30.2709,30.9851,30.1712,30.9851,1960634,0
+XRX.US,D,20150407,000000,31.0351,31.3223,30.9616,31.0124,1743620,0
+XRX.US,D,20150408,000000,31.6311,31.7999,31.1037,31.3426,2059229,0
+XRX.US,D,20150409,000000,31.248,31.5117,31.0351,31.415,1731766,0
+XRX.US,D,20150410,000000,31.6795,31.8949,31.4611,31.7247,2122964,0
+XRX.US,D,20150413,000000,31.6554,31.8721,31.4868,31.4868,1660420,0
+XRX.US,D,20150414,000000,31.6311,31.7999,31.1246,31.3223,2853781,0
+XRX.US,D,20150415,000000,31.4611,31.6554,31.3223,31.3696,2532155,0
+XRX.US,D,20150416,000000,31.1037,31.2729,30.7439,30.914,3092288,0
+XRX.US,D,20150417,000000,30.6729,30.9406,30.3389,30.8399,3299982,0
+XRX.US,D,20150420,000000,30.9851,31.4611,30.9851,31.1246,2351466,0
+XRX.US,D,20150421,000000,31.1996,31.2963,30.605,30.605,2731267,0
+XRX.US,D,20150422,000000,30.6729,30.9851,30.4553,30.914,2207106,0
+XRX.US,D,20150423,000000,30.7923,31.6086,30.7923,31.4362,4516123,0
+XRX.US,D,20150424,000000,28.8563,29.2628,27.0874,28.6862,17152736,0
+XRX.US,D,20150427,000000,28.3779,28.4208,27.3948,27.8021,11184095,0
+XRX.US,D,20150428,000000,27.664,28.1102,27.2255,28.0628,6577960,0
+XRX.US,D,20150429,000000,27.8513,28.1852,27.5378,27.5892,7634764,0
+XRX.US,D,20150430,000000,27.664,27.664,26.9911,27.5144,8598506,0
+XRX.US,D,20150501,000000,27.6384,27.8513,27.5144,27.5641,6529585,0
+XRX.US,D,20150504,000000,27.6384,28.3057,27.5641,28.162,4448459,0
+XRX.US,D,20150505,000000,28.1369,28.3779,27.4634,27.6384,5344916,0
+XRX.US,D,20150506,000000,27.8997,28.0416,27.0399,27.2255,5161325,0
+XRX.US,D,20150507,000000,27.3782,27.5892,27.0147,27.0874,5934949,0
+XRX.US,D,20150508,000000,27.4634,27.4634,27.0874,27.2029,5161476,0
+XRX.US,D,20150511,000000,27.1776,27.3238,26.751,26.8916,8142484,0
+XRX.US,D,20150512,000000,26.7994,26.9384,26.6028,26.7041,7021892,0
+XRX.US,D,20150513,000000,26.751,27.0399,26.7285,26.8916,3866059,0
+XRX.US,D,20150514,000000,26.914,27.2029,26.8916,27.0399,3184796,0
+XRX.US,D,20150515,000000,27.1114,27.2778,26.9384,27.2029,2797506,0
+XRX.US,D,20150518,000000,27.0874,27.6384,27.0874,27.4634,2696070,0
+XRX.US,D,20150519,000000,27.4634,27.6118,26.9384,27.0874,5155025,0
+XRX.US,D,20150520,000000,27.2029,27.6118,27.1114,27.4222,2940193,0
+XRX.US,D,20150521,000000,27.3238,27.7092,27.3003,27.5378,2823063,0
+XRX.US,D,20150522,000000,27.4634,27.5378,27.3003,27.3782,2874136,0
+XRX.US,D,20150526,000000,27.2255,27.3503,26.7994,26.8205,2862628,0
+XRX.US,D,20150527,000000,26.9634,27.3948,26.914,27.3503,4143445,0
+XRX.US,D,20150528,000000,27.3782,27.6384,27.2029,27.5144,2671004,0
+XRX.US,D,20150529,000000,27.4634,27.5144,27.1114,27.3238,4057973,0
+XRX.US,D,20150601,000000,27.3782,27.6118,27.1776,27.4222,2855122,0
+XRX.US,D,20150602,000000,27.4222,27.6384,27.3238,27.4634,2761038,0
+XRX.US,D,20150603,000000,27.5144,27.7732,27.4634,27.5892,2690869,0
+XRX.US,D,20150604,000000,27.4634,27.6118,26.9384,27.064,3411029,0
+XRX.US,D,20150605,000000,27.0399,27.131,26.6808,26.9384,2544379,0
+XRX.US,D,20150608,000000,26.914,27.0399,26.4148,26.4403,3383701,0
+XRX.US,D,20150609,000000,26.4662,26.5784,26.158,26.3898,3509676,0
+XRX.US,D,20150610,000000,26.5316,27.1114,26.4662,26.9384,2935842,0
+XRX.US,D,20150611,000000,27.1114,27.4634,27.064,27.2029,2982993,0
+XRX.US,D,20150612,000000,27.064,27.1776,26.656,26.7285,2711345,0
+XRX.US,D,20150615,000000,26.4403,26.6808,26.2937,26.4403,2318808,0
+XRX.US,D,20150616,000000,26.4403,26.5551,26.2937,26.4148,3812135,0
+XRX.US,D,20150617,000000,26.4888,26.751,26.4403,26.5784,2611919,0
+XRX.US,D,20150618,000000,26.656,26.8916,26.5551,26.656,2739556,0
+XRX.US,D,20150619,000000,26.6028,26.7994,26.3898,26.5316,5826058,0
+XRX.US,D,20150622,000000,26.6808,26.7753,26.5316,26.6277,3014274,0
+XRX.US,D,20150623,000000,26.751,26.9634,26.6277,26.914,2659048,0
+XRX.US,D,20150624,000000,26.868,26.8916,26.2937,26.2937,3450486,0
+XRX.US,D,20150625,000000,26.3702,26.5316,26.2937,26.3423,4311291,0
+XRX.US,D,20150626,000000,26.3898,26.5348,26.2937,26.4403,3621326,0
+XRX.US,D,20150629,000000,26.1946,26.3702,25.9099,25.9582,3931671,0
+XRX.US,D,20150630,000000,26.1025,26.2462,25.622,25.622,4199559,0
+XRX.US,D,20150701,000000,25.7904,25.8614,25.6468,25.7178,3486152,0
+XRX.US,D,20150702,000000,25.8614,25.8614,25.138,25.4292,5298476,0
+XRX.US,D,20150706,000000,25.1615,25.4752,25.021,25.3535,3653594,0
+XRX.US,D,20150707,000000,25.0648,25.5227,24.9695,25.4752,4724375,0
+XRX.US,D,20150708,000000,25.2841,25.4752,24.6837,24.7291,5416211,0
+XRX.US,D,20150709,000000,25.0648,25.2365,24.6583,24.6583,7543657,0
+XRX.US,D,20150710,000000,25.0648,25.0904,24.7777,24.9968,5133355,0
+XRX.US,D,20150713,000000,25.1162,25.3089,25.021,25.2606,4070252,0
+XRX.US,D,20150714,000000,25.2606,25.4026,25.2107,25.3535,3468020,0
+XRX.US,D,20150715,000000,25.3792,25.4752,25.0904,25.138,2941098,0
+XRX.US,D,20150716,000000,25.2841,25.6663,25.2606,25.5491,5431035,0
+XRX.US,D,20150717,000000,25.4026,26.1268,25.3323,26.0776,7967997,0
+XRX.US,D,20150720,000000,26.1946,26.4888,26.0074,26.2687,7855868,0
+XRX.US,D,20150721,000000,26.2229,26.4662,25.2107,25.4995,8930472,0
+XRX.US,D,20150722,000000,25.4752,25.8614,25.4292,25.7638,4688248,0
+XRX.US,D,20150723,000000,25.7638,26.2937,25.6663,26.0284,6572915,0
+XRX.US,D,20150724,000000,25.7178,26.9695,25.2841,26.3423,11576281,0
+XRX.US,D,20150727,000000,26.1751,26.2687,25.4752,25.5744,9360675,0
+XRX.US,D,20150728,000000,25.6663,25.8162,25.2606,25.6663,4979654,0
+XRX.US,D,20150729,000000,25.7638,26.0074,25.5998,25.9099,3992663,0
+XRX.US,D,20150730,000000,25.8371,25.9582,25.6468,25.9331,4027104,0
+XRX.US,D,20150731,000000,26.1268,26.6059,25.8162,26.5348,6508211,0
+XRX.US,D,20150803,000000,26.5818,26.6059,26.2462,26.3423,6429095,0
+XRX.US,D,20150804,000000,26.3702,26.7065,26.2687,26.4888,4541483,0
+XRX.US,D,20150805,000000,26.6824,26.868,26.4662,26.4662,4551699,0
+XRX.US,D,20150806,000000,26.4888,26.8016,26.4148,26.4148,3974199,0
+XRX.US,D,20150807,000000,26.3188,26.4662,25.984,26.1946,4374204,0
+XRX.US,D,20150810,000000,26.3898,27.2558,26.3423,27.1365,3921456,0
+XRX.US,D,20150811,000000,26.9204,27.0904,26.4888,26.6824,4538638,0
+XRX.US,D,20150812,000000,26.4888,26.6579,26.1025,26.5106,4006550,0
+XRX.US,D,20150813,000000,26.5106,26.6579,26.2229,26.3702,2730903,0
+XRX.US,D,20150814,000000,26.3188,26.6824,26.2229,26.6059,3420620,0
+XRX.US,D,20150817,000000,26.5818,27.5703,26.4662,27.3809,5233188,0
+XRX.US,D,20150818,000000,27.4963,27.5945,27.0904,27.2558,3185312,0
+XRX.US,D,20150819,000000,27.1574,27.2558,26.9204,27.0694,4032794,0
+XRX.US,D,20150820,000000,26.8235,27.0452,26.5106,26.5568,4747053,0
+XRX.US,D,20150821,000000,26.3188,26.8016,25.6663,25.7374,8160526,0
+XRX.US,D,20150824,000000,24.1734,24.9968,23.4986,23.913,13274379,0
+XRX.US,D,20150825,000000,24.7533,24.7777,23.2605,23.2605,7005564,0
+XRX.US,D,20150826,000000,23.8374,24.0566,23.1631,23.9855,6108704,0
+XRX.US,D,20150827,000000,24.1987,24.7075,24.0566,24.634,6419801,0
+XRX.US,D,20150828,000000,24.4624,24.9695,24.3945,24.8258,4498457,0
+XRX.US,D,20150831,000000,24.7075,25.0421,24.3945,24.4889,7189245,0
+XRX.US,D,20150901,000000,23.8887,24.1987,23.4043,23.5486,6414232,0
+XRX.US,D,20150902,000000,23.9855,24.0089,23.5486,24.0089,5314258,0
+XRX.US,D,20150903,000000,24.0292,24.4889,24.0292,24.1267,8194332,0
+XRX.US,D,20150904,000000,23.8624,24.0793,23.7411,23.8624,4247959,0
+XRX.US,D,20150908,000000,24.2975,25.1615,24.1987,25.0904,5625349,0
+XRX.US,D,20150909,000000,25.4026,25.4995,24.6075,24.634,5591542,0
+XRX.US,D,20150910,000000,24.6583,24.9968,24.5364,24.8258,4339310,0
+XRX.US,D,20150911,000000,24.6583,25.138,24.6075,25.1162,3762193,0
+XRX.US,D,20150914,000000,25.138,25.1615,24.7291,24.8526,3487191,0
+XRX.US,D,20150915,000000,24.9695,25.5998,24.8736,25.4752,4062490,0
+XRX.US,D,20150916,000000,25.4752,25.8371,25.4026,25.5744,4272501,0
+XRX.US,D,20150917,000000,25.4995,25.9582,25.4026,25.4752,3742818,0
+XRX.US,D,20150918,000000,25.021,25.3323,24.6837,24.9195,9843738,0
+XRX.US,D,20150921,000000,25.0421,25.3089,24.7777,25.3089,5235558,0
+XRX.US,D,20150922,000000,24.9453,25.0421,24.7533,24.8736,3775233,0
+XRX.US,D,20150923,000000,24.8736,24.8971,24.4624,24.5131,3409744,0
+XRX.US,D,20150924,000000,24.2975,24.5131,23.9855,24.3211,3440231,0
+XRX.US,D,20150925,000000,24.6075,24.6837,24.0089,24.2727,4158049,0
+XRX.US,D,20150928,000000,24.1734,24.3211,23.2779,23.3753,3871841,0
+XRX.US,D,20150929,000000,23.4012,23.5703,22.9376,23.0126,5090325,0
+XRX.US,D,20150930,000000,23.3262,23.643,23.0826,23.5929,4572629,0
+XRX.US,D,20151001,000000,23.5438,23.7156,23.0358,23.3753,4608797,0
+XRX.US,D,20151002,000000,23.0358,23.9098,22.9142,23.8857,3858840,0
+XRX.US,D,20151005,000000,24.0768,24.247,23.693,24.1734,5171529,0
+XRX.US,D,20151006,000000,24.1987,24.3945,24.0261,24.1987,4410311,0
+XRX.US,D,20151007,000000,24.3945,25.1218,24.2234,25.0943,8024312,0
+XRX.US,D,20151008,000000,25.1218,25.6756,25.0711,25.5345,4207982,0
+XRX.US,D,20151009,000000,25.5345,25.7999,25.4377,25.5836,4548753,0
+XRX.US,D,20151012,000000,25.6062,25.724,25.1951,25.3629,3575128,0
+XRX.US,D,20151013,000000,25.2426,25.5345,25.0943,25.2426,3096796,0
+XRX.US,D,20151014,000000,25.2184,25.2901,24.5155,24.5623,6887958,0
+XRX.US,D,20151015,000000,24.4919,25.0711,24.3211,24.975,14637972,0
+XRX.US,D,20151016,000000,25.0711,25.0943,24.4919,24.7317,6453859,0
+XRX.US,D,20151019,000000,24.637,24.755,24.5155,24.7096,4982393,0
+XRX.US,D,20151020,000000,24.6105,25.1951,24.5623,24.8072,3653990,0
+XRX.US,D,20151021,000000,24.8767,25.0029,24.5623,24.637,5067434,0
+XRX.US,D,20151022,000000,24.7096,25.0711,24.6105,24.95,3844487,0
+XRX.US,D,20151023,000000,25.1218,25.4377,24.8991,25.0711,6357977,0
+XRX.US,D,20151026,000000,25.2901,25.7045,24.0768,24.3211,9258842,0
+XRX.US,D,20151027,000000,24.1025,24.247,22.3086,22.5263,13044520,0
+XRX.US,D,20151028,000000,22.6254,23.0599,22.333,22.6964,7701635,0
+XRX.US,D,20151029,000000,22.5984,22.6715,22.2353,22.6475,4539023,0
+XRX.US,D,20151030,000000,22.8416,23.0126,22.4531,22.769,5388288,0
+XRX.US,D,20151102,000000,22.8659,23.693,22.769,23.494,9080260,0
+XRX.US,D,20151103,000000,23.494,23.8857,23.4012,23.6179,4129198,0
+XRX.US,D,20151104,000000,23.643,23.693,23.2779,23.3753,2707528,0
+XRX.US,D,20151105,000000,23.3753,23.5929,23.1094,23.3511,2624384,0
+XRX.US,D,20151106,000000,23.2307,23.643,23.0599,23.643,5435674,0
+XRX.US,D,20151109,000000,23.6179,23.668,23.3036,23.4706,3877608,0
+XRX.US,D,20151110,000000,23.4012,23.5438,23.1561,23.3262,2844570,0
+XRX.US,D,20151111,000000,23.519,24.975,23.519,24.8573,11267092,0
+XRX.US,D,20151112,000000,24.6864,24.975,24.442,24.5623,6521496,0
+XRX.US,D,20151113,000000,24.3685,24.7317,24.3452,24.442,5892451,0
+XRX.US,D,20151116,000000,24.3685,24.8072,24.2234,24.7317,6162703,0
+XRX.US,D,20151117,000000,24.7807,25.024,24.637,24.926,4890640,0
+XRX.US,D,20151118,000000,24.975,25.6328,24.8767,25.557,5764237,0
+XRX.US,D,20151119,000000,25.5345,25.6756,25.1473,25.2901,2729305,0
+XRX.US,D,20151120,000000,25.5094,25.7045,25.2693,25.3629,4213795,0
+XRX.US,D,20151123,000000,25.4377,26.1643,25.3409,26.0644,6294839,0
+XRX.US,D,20151124,000000,26.723,26.723,25.2693,25.724,10834230,0
+XRX.US,D,20151125,000000,25.724,26.0644,25.3629,25.6756,3159854,0
+XRX.US,D,20151127,000000,25.6756,25.8999,25.653,25.7747,1029447,0
+XRX.US,D,20151130,000000,25.848,25.8999,25.458,25.5836,3580177,0
+XRX.US,D,20151201,000000,25.653,25.9941,25.5345,25.9214,2895099,0
+XRX.US,D,20151202,000000,25.9442,25.9707,25.1473,25.1473,3274577,0
+XRX.US,D,20151203,000000,25.3151,25.4104,24.8573,25.1218,8391736,0
+XRX.US,D,20151204,000000,25.1218,25.7483,25.1218,25.4104,5686290,0
+XRX.US,D,20151207,000000,25.3151,25.387,24.5871,24.6606,3482147,0
+XRX.US,D,20151208,000000,24.4195,24.5871,24.1987,24.5397,3386306,0
+XRX.US,D,20151209,000000,24.3685,24.926,24.1267,24.2975,4887254,0
+XRX.US,D,20151210,000000,24.3945,24.8072,24.247,24.6606,4021408,0
+XRX.US,D,20151211,000000,24.1987,24.5623,24.1734,24.3452,4957899,0
+XRX.US,D,20151214,000000,24.3945,24.4919,23.519,23.9098,4161282,0
+XRX.US,D,20151215,000000,24.2975,24.4919,23.9566,24.2975,3712762,0
+XRX.US,D,20151216,000000,24.4195,24.975,24.3452,24.8991,3271286,0
+XRX.US,D,20151217,000000,24.926,25.2426,24.3945,24.7096,4779948,0
+XRX.US,D,20151218,000000,24.5155,24.755,24.247,24.6105,7684936,0
+XRX.US,D,20151221,000000,24.8573,25.3151,24.7096,24.975,3622040,0
+XRX.US,D,20151222,000000,25.0943,25.9941,25.0029,25.9442,3744928,0
+XRX.US,D,20151223,000000,26.0417,26.3343,25.9442,26.2383,3172304,0
+XRX.US,D,20151224,000000,26.2383,26.5013,26.1643,26.3811,1442594,0
+XRX.US,D,20151228,000000,26.2383,26.2586,25.6196,25.8257,2401115,0
+XRX.US,D,20151229,000000,26.0191,26.289,25.9442,26.1174,1923121,0
+XRX.US,D,20151230,000000,26.0674,26.2401,25.9941,26.1666,1779566,0
+XRX.US,D,20151231,000000,26.044,26.1268,25.724,25.9442,2582878,0
+XRX.US,D,20160104,000000,25.408,25.4558,24.7237,25.1413,3737462,0
+XRX.US,D,20160105,000000,25.1413,25.408,24.9695,25.0904,2655757,0
+XRX.US,D,20160106,000000,24.7237,24.8736,24.4826,24.7729,2834218,0
+XRX.US,D,20160107,000000,24.2875,24.3608,23.9185,24.0909,4369978,0
+XRX.US,D,20160108,000000,24.262,24.3843,23.2848,23.4066,4861584,0
+XRX.US,D,20160111,000000,23.5299,23.5775,22.553,22.944,3751612,0
+XRX.US,D,20160112,000000,23.2605,23.3575,22.7012,23.2605,2628794,0
+XRX.US,D,20160113,000000,23.4066,23.4574,22.4546,22.5043,2347919,0
+XRX.US,D,20160114,000000,22.6293,22.9196,22.1151,22.407,3901471,0
+XRX.US,D,20160115,000000,21.7974,22.2594,21.5775,22.211,3902466,0
+XRX.US,D,20160119,000000,22.529,22.5778,21.5034,21.7477,2896542,0
+XRX.US,D,20160120,000000,21.3575,21.5775,20.6997,21.3824,3832702,0
+XRX.US,D,20160121,000000,21.3575,22.2594,21.15,22.0652,4010437,0
+XRX.US,D,20160122,000000,22.4811,22.6011,21.9903,22.1368,2654477,0
+XRX.US,D,20160125,000000,22.0652,22.4311,21.8192,22.211,3906284,0
+XRX.US,D,20160126,000000,22.2852,22.7238,22.1368,22.6496,4602661,0
+XRX.US,D,20160127,000000,22.529,23.0421,22.3702,22.529,3719230,0
+XRX.US,D,20160128,000000,22.7238,24.3353,22.3577,22.529,5895834,0
+XRX.US,D,20160129,000000,22.7012,24.1394,22.6293,23.7976,8848721,0
+XRX.US,D,20160201,000000,23.6151,23.6298,22.8221,23.0172,7820470,0
+XRX.US,D,20160202,000000,22.7728,22.8462,21.7477,21.8458,7103062,0
+XRX.US,D,20160203,000000,22.0652,22.5778,21.7718,22.553,7323324,0
+XRX.US,D,20160204,000000,22.5778,23.2113,22.4546,22.8698,4073366,0
+XRX.US,D,20160205,000000,22.944,23.3823,22.8462,23.0907,5356353,0
+XRX.US,D,20160208,000000,22.7994,22.9196,21.8683,22.0886,5503537,0
+XRX.US,D,20160209,000000,21.8951,21.9699,21.1133,21.3824,3869509,0
+XRX.US,D,20160210,000000,21.5775,21.9426,21.4557,21.6751,3366995,0
+XRX.US,D,20160211,000000,21.2843,21.4557,20.8206,21.2107,3738404,0
+XRX.US,D,20160212,000000,21.2843,21.6008,21.0897,21.4048,3018996,0
+XRX.US,D,20160216,000000,21.7226,22.0652,21.2843,22.0168,3333928,0
+XRX.US,D,20160217,000000,22.187,22.8221,22.1254,22.4311,2456712,0
+XRX.US,D,20160218,000000,22.529,22.8698,22.407,22.7994,2539063,0
+XRX.US,D,20160219,000000,22.5778,22.9924,22.407,22.8462,2404805,0
+XRX.US,D,20160222,000000,23.0421,23.4574,22.9924,23.4066,2478845,0
+XRX.US,D,20160223,000000,23.2605,23.4574,23.0781,23.1872,2907044,0
+XRX.US,D,20160224,000000,22.944,23.3706,22.5043,23.3575,2502306,0
+XRX.US,D,20160225,000000,23.3823,23.5775,23.2113,23.5299,2518121,0
+XRX.US,D,20160226,000000,23.5775,23.7976,23.4066,23.5775,3033419,0
+XRX.US,D,20160229,000000,23.5042,23.7466,23.3347,23.4574,5545462,0
+XRX.US,D,20160301,000000,23.6541,24.2875,23.6541,24.2368,2393369,0
+XRX.US,D,20160302,000000,24.187,24.9453,24.1158,24.8954,2964123,0
+XRX.US,D,20160303,000000,24.9453,25.4558,24.8736,25.3838,2586137,0
+XRX.US,D,20160304,000000,25.3597,25.724,25.3121,25.6298,2162802,0
+XRX.US,D,20160307,000000,25.4558,25.653,25.289,25.4354,2201110,0
+XRX.US,D,20160308,000000,25.3378,25.4813,24.8245,25.021,2019174,0
+XRX.US,D,20160309,000000,25.1639,25.7725,25.0421,25.724,2941921,0
+XRX.US,D,20160310,000000,25.724,25.8738,25.0531,25.5063,2148824,0
+XRX.US,D,20160311,000000,25.724,26.3351,25.6298,26.3117,1900975,0
+XRX.US,D,20160314,000000,26.0925,26.158,25.4354,25.848,2639415,0
+XRX.US,D,20160315,000000,25.6756,25.848,25.3838,25.7747,1662105,0
+XRX.US,D,20160316,000000,25.7045,25.9941,25.4813,25.848,1773832,0
+XRX.US,D,20160317,000000,25.7999,26.3117,25.7747,26.1174,3355523,0
+XRX.US,D,20160318,000000,26.2157,26.274,26.0674,26.2609,3358918,0
+XRX.US,D,20160321,000000,26.1174,26.2157,25.9099,26.0191,1807367,0
+XRX.US,D,20160322,000000,25.9941,26.3351,25.9707,26.1174,2546348,0
+XRX.US,D,20160323,000000,26.1666,26.1899,25.6756,25.7747,2014314,0
+XRX.US,D,20160324,000000,25.653,25.9707,25.2505,25.9442,1660949,0
+XRX.US,D,20160328,000000,25.9941,26.3117,25.9582,26.044,2521450,0
+XRX.US,D,20160329,000000,25.8919,26.922,25.8184,26.6254,3272237,0
+XRX.US,D,20160330,000000,26.7533,27.0226,26.4584,26.6254,3436133,0
+XRX.US,D,20160331,000000,26.8953,27.8069,26.8705,27.4417,4462338,0
+XRX.US,D,20160401,000000,27.1646,27.472,26.922,27.2919,2719436,0
+XRX.US,D,20160404,000000,27.2418,27.5892,27.0482,27.0482,2231263,0
+XRX.US,D,20160405,000000,26.8953,27.131,26.7533,26.9982,2480438,0
+XRX.US,D,20160406,000000,26.9724,27.191,26.6003,27.191,1924512,0
+XRX.US,D,20160407,000000,26.9982,27.0741,26.5646,26.7783,2420367,0
+XRX.US,D,20160408,000000,27.0226,27.191,26.8953,26.9982,1284648,0
+XRX.US,D,20160411,000000,27.0741,27.3176,26.8479,26.9982,2101474,0
+XRX.US,D,20160412,000000,27.146,27.536,27.1208,27.3902,3554792,0
+XRX.US,D,20160413,000000,27.5892,27.5892,27.3809,27.536,1971722,0
+XRX.US,D,20160414,000000,27.5117,27.536,27.2029,27.4417,1472559,0
+XRX.US,D,20160415,000000,27.4845,27.664,27.3419,27.5117,2825079,0
+XRX.US,D,20160418,000000,27.416,27.6859,27.2153,27.664,1845573,0
+XRX.US,D,20160419,000000,27.7114,28.0042,27.4597,27.6118,2291347,0
+XRX.US,D,20160420,000000,27.6859,27.6859,27.3902,27.5117,2409873,0
+XRX.US,D,20160421,000000,27.6118,27.735,27.416,27.4417,2632656,0
+XRX.US,D,20160422,000000,27.3902,27.6384,27.3419,27.4597,2723096,0
+XRX.US,D,20160425,000000,26.1618,26.2564,23.7032,23.7999,14376845,0
+XRX.US,D,20160426,000000,23.5042,24.3914,23.3823,24.1212,7435198,0
+XRX.US,D,20160427,000000,23.9964,24.6105,23.973,24.5871,6218932,0
+XRX.US,D,20160428,000000,24.4624,24.5397,23.9964,24.1689,4071411,0
+XRX.US,D,20160429,000000,24.0706,24.1806,23.4308,23.604,4675404,0
+XRX.US,D,20160502,000000,23.604,23.7271,23.3823,23.7271,2737744,0
+XRX.US,D,20160503,000000,23.5775,23.6298,23.21,23.2834,2819055,0
+XRX.US,D,20160504,000000,23.21,23.4574,23.1132,23.2343,3928406,0
+XRX.US,D,20160505,000000,23.3324,23.4308,22.7676,22.8416,2741027,0
+XRX.US,D,20160506,000000,22.7924,23.3823,22.6683,23.3098,2946946,0
+XRX.US,D,20160509,000000,23.21,23.2967,22.9526,22.9884,1658304,0
+XRX.US,D,20160510,000000,23.0625,23.4066,22.9526,23.3575,2313070,0
+XRX.US,D,20160511,000000,23.3823,23.4308,22.8166,22.8416,2332956,0
+XRX.US,D,20160512,000000,22.9384,23.0156,22.5943,22.7184,2583625,0
+XRX.US,D,20160513,000000,22.6683,22.8416,22.1277,22.201,2990727,0
+XRX.US,D,20160516,000000,22.201,22.645,22.201,22.4227,2956038,0
+XRX.US,D,20160517,000000,22.4001,22.6551,22.3002,22.4731,2442972,0
+XRX.US,D,20160518,000000,22.4466,22.645,22.2502,22.4001,2051006,0
+XRX.US,D,20160519,000000,22.4984,22.57,22.1534,22.2502,1760856,0
+XRX.US,D,20160520,000000,22.4227,22.6808,22.3259,22.4731,2248866,0
+XRX.US,D,20160523,000000,22.4731,22.5943,22.3259,22.4001,1795418,0
+XRX.US,D,20160524,000000,22.6208,22.8416,22.5465,22.8166,2678908,0
+XRX.US,D,20160525,000000,23.0625,23.8489,23.0625,23.4066,3628056,0
+XRX.US,D,20160526,000000,23.4308,23.7032,23.3324,23.6298,3245960,0
+XRX.US,D,20160527,000000,23.6789,24.2181,23.5042,24.1689,2427656,0
+XRX.US,D,20160531,000000,24.2181,24.5131,24.1329,24.5131,4765346,0
+XRX.US,D,20160601,000000,24.3914,24.5871,24.1452,24.5397,2543825,0
+XRX.US,D,20160602,000000,24.5397,24.9313,24.4889,24.9313,2142250,0
+XRX.US,D,20160603,000000,24.8088,24.8704,24.5529,24.7347,1603608,0
+XRX.US,D,20160606,000000,24.834,25.3963,24.834,25.3245,2350787,0
+XRX.US,D,20160607,000000,25.3963,25.3963,25.0531,25.2769,1686191,0
+XRX.US,D,20160608,000000,25.2769,25.302,25.0531,25.1771,2137807,0
+XRX.US,D,20160609,000000,25.0288,25.0771,24.7347,24.879,1534932,0
+XRX.US,D,20160610,000000,24.6864,24.6864,24.2181,24.4178,1494651,0
+XRX.US,D,20160613,000000,24.3165,24.5746,24.1924,24.2415,1871511,0
+XRX.US,D,20160614,000000,24.1212,24.2916,23.7032,23.9201,2314403,0
+XRX.US,D,20160615,000000,23.973,24.5871,23.9007,24.3663,2588714,0
+XRX.US,D,20160616,000000,24.1689,24.2181,23.7491,23.8489,2794960,0
+XRX.US,D,20160617,000000,23.8748,24.2046,23.7999,24.0191,2303237,0
+XRX.US,D,20160620,000000,24.3914,24.5623,24.0456,24.0706,1672119,0
+XRX.US,D,20160621,000000,24.0955,24.1924,23.8374,24.1689,1348977,0
+XRX.US,D,20160622,000000,24.1689,24.3914,24.0191,24.0456,1344226,0
+XRX.US,D,20160623,000000,24.3663,24.637,24.3165,24.637,1316808,0
+XRX.US,D,20160624,000000,23.604,23.9482,23.2343,23.2343,3543025,0
+XRX.US,D,20160627,000000,22.9884,23.0156,21.9567,22.0299,2636548,0
+XRX.US,D,20160628,000000,22.496,22.7184,22.2713,22.496,2630557,0
+XRX.US,D,20160629,000000,22.7676,22.9509,22.5178,22.8173,3031377,0
+XRX.US,D,20160630,000000,22.8908,23.5368,22.7434,23.5368,2327907,0
+XRX.US,D,20160701,000000,23.4635,23.487,23.0646,23.1881,2091098,0
+XRX.US,D,20160705,000000,23.1147,23.1147,22.7184,22.9164,1792361,0
+XRX.US,D,20160706,000000,22.7184,23.1638,22.3959,23.1147,1977878,0
+XRX.US,D,20160707,000000,23.1147,23.3636,23.0646,23.2636,1895931,0
+XRX.US,D,20160708,000000,23.5368,23.8092,23.4495,23.6603,1855290,0
+XRX.US,D,20160711,000000,23.7093,23.8092,23.5368,23.5635,2368127,0
+XRX.US,D,20160712,000000,23.9566,24.5038,23.8092,23.9834,3052877,0
+XRX.US,D,20160713,000000,24.1806,24.1806,23.4126,23.8351,2391749,0
+XRX.US,D,20160714,000000,23.9098,24.1806,23.6351,23.9301,2395866,0
+XRX.US,D,20160715,000000,24.0824,24.1089,23.7359,23.9301,2365518,0
+XRX.US,D,20160718,000000,23.9301,24.1565,23.785,24.1089,1307363,0
+XRX.US,D,20160719,000000,23.9834,24.1089,23.6851,23.7359,1538643,0
+XRX.US,D,20160720,000000,23.9098,24.3553,23.8351,24.3305,2063712,0
+XRX.US,D,20160721,000000,24.3553,24.5271,24.1329,24.2328,1249589,0
+XRX.US,D,20160722,000000,24.2797,24.3553,24.0588,24.2797,904995,0
+XRX.US,D,20160725,000000,24.2797,24.5552,24.0824,24.5271,1549500,0
+XRX.US,D,20160726,000000,24.6022,24.8008,24.4794,24.6791,1688259,0
+XRX.US,D,20160727,000000,24.6527,24.8643,24.5038,24.8008,1759576,0
+XRX.US,D,20160728,000000,24.7513,24.8991,24.5552,24.577,2277889,0
+XRX.US,D,20160729,000000,25.2988,25.597,24.975,25.5462,8661687,0
+XRX.US,D,20160801,000000,25.6196,25.6555,24.7263,25.1498,6017274,0
+XRX.US,D,20160802,000000,25.0734,25.1739,24.1452,24.3305,4390382,0
+XRX.US,D,20160803,000000,24.3057,24.6527,24.2181,24.6527,1989819,0
+XRX.US,D,20160804,000000,24.6791,24.8008,24.3057,24.4076,1928793,0
+XRX.US,D,20160805,000000,24.5552,24.8526,24.5038,24.8008,1656715,0
+XRX.US,D,20160808,000000,24.8526,24.95,24.7263,24.7752,1715084,0
+XRX.US,D,20160809,000000,24.8258,24.8991,24.6285,24.6527,1316525,0
+XRX.US,D,20160810,000000,24.7263,24.8526,24.3818,24.4794,1471304,0
+XRX.US,D,20160811,000000,24.6022,24.7044,24.4514,24.5552,1793603,0
+XRX.US,D,20160812,000000,24.5552,24.6791,24.2046,24.2328,2010125,0
+XRX.US,D,20160815,000000,24.2548,24.5038,24.2548,24.4076,1442769,0
+XRX.US,D,20160816,000000,24.3818,24.4514,24.2548,24.2797,1638057,0
+XRX.US,D,20160817,000000,24.2797,24.3305,23.9098,24.0068,2268079,0
+XRX.US,D,20160818,000000,24.1089,24.2046,23.9834,24.0588,2224224,0
+XRX.US,D,20160819,000000,23.9301,24.0824,23.8351,24.0324,1639212,0
+XRX.US,D,20160822,000000,23.9566,24.0824,23.785,24.0824,1818688,0
+XRX.US,D,20160823,000000,24.2548,24.3553,24.1089,24.2046,1823430,0
+XRX.US,D,20160824,000000,24.2046,24.2665,23.9098,24.0068,1640125,0
+XRX.US,D,20160825,000000,23.9566,24.1329,23.8351,24.1089,2454227,0
+XRX.US,D,20160826,000000,24.1565,24.4076,23.9301,24.1329,2085029,0
+XRX.US,D,20160829,000000,24.1329,24.2328,23.9834,24.0324,1554128,0
+XRX.US,D,20160830,000000,24.0824,24.3553,24.0068,24.3305,2405045,0
+XRX.US,D,20160831,000000,24.2797,24.4514,24.1806,24.4295,2979843,0
+XRX.US,D,20160901,000000,24.5038,24.577,24.1089,24.4794,2838416,0
+XRX.US,D,20160902,000000,24.5552,24.5794,24.3818,24.5271,2419884,0
+XRX.US,D,20160906,000000,24.4794,24.5271,23.9834,24.3057,2298606,0
+XRX.US,D,20160907,000000,24.2548,24.5038,24.2046,24.5038,2540950,0
+XRX.US,D,20160908,000000,24.4295,24.577,24.3305,24.5552,3372279,0
+XRX.US,D,20160909,000000,24.3818,24.4514,23.785,23.785,3349438,0
+XRX.US,D,20160912,000000,23.5851,24.3818,23.4495,24.3305,3252385,0
+XRX.US,D,20160913,000000,24.3305,24.5552,24.1329,24.2797,4028987,0
+XRX.US,D,20160914,000000,24.2797,24.3553,23.8599,24.1329,3388141,0
+XRX.US,D,20160915,000000,24.1089,24.3818,24.0068,24.3305,3676668,0
+XRX.US,D,20160916,000000,24.2328,24.3057,23.9098,24.3057,9941146,0
+XRX.US,D,20160919,000000,24.4514,24.6527,24.3818,24.4295,3456477,0
+XRX.US,D,20160920,000000,24.6285,24.6285,24.3305,24.3305,1887740,0
+XRX.US,D,20160921,000000,24.5038,24.7263,24.4295,24.6527,2515102,0
+XRX.US,D,20160922,000000,24.7044,24.8526,24.6791,24.8258,2107261,0
+XRX.US,D,20160923,000000,24.7752,24.8526,24.6022,24.6022,1607294,0
+XRX.US,D,20160926,000000,24.5271,24.8736,24.4295,24.7513,3982610,0
+XRX.US,D,20160927,000000,24.6022,24.926,24.6022,24.8736,4196002,0
+XRX.US,D,20160928,000000,24.9695,25.2209,24.9195,25.1951,3185725,0
+XRX.US,D,20160929,000000,25.2209,25.7694,25.0677,25.4463,5310513,0
+XRX.US,D,20160930,000000,25.4463,25.4955,25.0445,25.3215,3071457,0
+XRX.US,D,20161003,000000,25.4463,25.4463,25.1444,25.2956,2239934,0
+XRX.US,D,20161004,000000,25.2956,25.2956,24.5175,24.5942,2453597,0
+XRX.US,D,20161005,000000,24.7183,25.0677,24.6837,24.9195,1737551,0
+XRX.US,D,20161006,000000,24.8954,25.0929,24.844,25.021,2207479,0
+XRX.US,D,20161007,000000,25.0677,25.1685,24.7449,24.7449,2062394,0
+XRX.US,D,20161010,000000,24.844,25.021,24.819,24.8954,1906358,0
+XRX.US,D,20161011,000000,24.844,24.8954,24.2181,24.3969,3037791,0
+XRX.US,D,20161012,000000,24.3969,24.5701,24.1689,24.4943,2161164,0
+XRX.US,D,20161013,000000,24.3211,24.3452,23.7944,23.8702,3417542,0
+XRX.US,D,20161014,000000,23.995,24.2695,23.945,24.1212,2378524,0
+XRX.US,D,20161017,000000,24.1452,24.2556,23.9185,23.9185,1982457,0
+XRX.US,D,20161018,000000,24.1689,24.3717,24.1212,24.2695,1798489,0
+XRX.US,D,20161019,000000,24.2946,24.4678,24.2447,24.2695,1554986,0
+XRX.US,D,20161020,000000,24.2695,24.3211,23.9708,24.0456,1750921,0
+XRX.US,D,20161021,000000,23.945,23.945,23.6697,23.7437,2130767,0
+XRX.US,D,20161024,000000,23.9708,24.2447,23.8966,24.1924,1909669,0
+XRX.US,D,20161025,000000,24.1924,24.2181,23.6943,24.0191,3002134,0
+XRX.US,D,20161026,000000,23.9708,24.1452,23.9068,24.1212,1838209,0
+XRX.US,D,20161027,000000,24.1924,24.1924,23.7201,23.9185,2711251,0
+XRX.US,D,20161028,000000,23.82,24.9695,23.7944,24.5942,5226879,0
+XRX.US,D,20161031,000000,24.5175,24.5942,23.945,24.4195,3609546,0
+XRX.US,D,20161101,000000,24.4444,24.4444,23.5946,23.7437,3086447,0
+XRX.US,D,20161102,000000,23.6197,23.8459,23.5447,23.77,3049211,0
+XRX.US,D,20161103,000000,23.77,23.945,23.345,23.3706,2120067,0
+XRX.US,D,20161104,000000,23.3706,23.419,22.8698,22.9203,4084852,0
+XRX.US,D,20161107,000000,22.7964,23.2708,22.7697,23.2708,3846924,0
+XRX.US,D,20161108,000000,23.245,23.3191,22.7323,23.1942,3952172,0
+XRX.US,D,20161109,000000,22.8455,23.82,22.7198,23.77,4242951,0
+XRX.US,D,20161110,000000,23.7944,24.2447,23.77,23.945,3445254,0
+XRX.US,D,20161111,000000,23.8966,23.995,23.6197,23.7437,3542467,0
+XRX.US,D,20161114,000000,23.519,23.9185,23.519,23.7944,3802027,0
+XRX.US,D,20161115,000000,23.8459,24.0955,23.6697,23.9708,2626827,0
+XRX.US,D,20161116,000000,23.945,23.995,23.82,23.8702,2664581,0
+XRX.US,D,20161117,000000,23.8966,24.0191,23.7437,23.945,3869920,0
+XRX.US,D,20161118,000000,23.9185,23.945,23.5712,23.5946,2437307,0
+XRX.US,D,20161121,000000,23.8459,23.9185,23.6452,23.7944,2931916,0
+XRX.US,D,20161122,000000,23.77,23.7944,23.2215,23.2708,4048521,0
+XRX.US,D,20161123,000000,23.2948,23.3427,23.0445,23.1694,3911119,0
+XRX.US,D,20161125,000000,23.2708,23.519,23.2215,23.445,1485921,0
+XRX.US,D,20161128,000000,23.494,23.8459,23.419,23.7437,3408559,0
+XRX.US,D,20161129,000000,23.7437,23.8459,23.445,23.6452,2595742,0
+XRX.US,D,20161130,000000,23.7437,23.82,23.1942,23.3706,4702913,0
+XRX.US,D,20161201,000000,23.4706,23.6697,23.345,23.6197,4556525,0
+XRX.US,D,20161202,000000,23.6197,23.8702,23.5946,23.7437,4134287,0
+XRX.US,D,20161205,000000,23.8702,23.945,23.245,23.2948,4966049,0
+XRX.US,D,20161206,000000,23.345,23.4706,22.9945,23.245,10323248,0
+XRX.US,D,20161207,000000,23.2948,24.4195,23.2948,23.6943,10807959,0
+XRX.US,D,20161208,000000,23.6943,24.0955,23.5946,23.7944,7565906,0
+XRX.US,D,20161209,000000,23.7944,23.82,23.5946,23.6452,4336648,0
+XRX.US,D,20161212,000000,23.519,23.6452,23.0201,23.245,4243437,0
+XRX.US,D,20161213,000000,23.288,23.6923,23.288,23.4408,8107277,0
+XRX.US,D,20161214,000000,23.3901,23.6923,22.6341,22.6848,8607499,0
+XRX.US,D,20161215,000000,22.6576,22.9617,22.5577,22.7607,5624449,0
+XRX.US,D,20161216,000000,22.7839,23.0365,22.734,23.0133,11643951,0
+XRX.US,D,20161219,000000,23.0365,23.1881,22.9617,23.0133,3176843,0
+XRX.US,D,20161220,000000,23.114,23.3644,23.0976,23.2645,5563460,0
+XRX.US,D,20161221,000000,22.8594,23.138,22.8594,22.912,2926014,0
+XRX.US,D,20161222,000000,22.8862,23.0242,22.6576,22.7098,3854969,0
+XRX.US,D,20161223,000000,22.6576,22.7098,22.4827,22.5577,2361699,0
+XRX.US,D,20161227,000000,22.5577,22.734,22.407,22.5341,2012487,0
+XRX.US,D,20161228,000000,22.5068,22.5823,22.0027,22.0794,2747586,0
+XRX.US,D,20161229,000000,22.1556,22.2316,21.9045,21.9779,2861081,0
+XRX.US,D,20161230,000000,21.9779,22.1798,21.927,22.0027,4463611,0
+XRX.US,D,20170103,000000,16.4586,17.6416,16.2813,17.3662,25552353,0
+XRX.US,D,20170104,000000,17.7437,18.1488,17.5182,18.02,12197794,0
+XRX.US,D,20170105,000000,18.0466,18.2236,17.5182,17.9459,11204322,0
+XRX.US,D,20170106,000000,17.9972,18.02,17.5675,17.6681,9792845,0
+XRX.US,D,20170109,000000,17.8172,17.9459,17.5424,17.5675,6034956,0
+XRX.US,D,20170110,000000,17.92,17.9972,17.655,17.7172,7213227,0
+XRX.US,D,20170111,000000,17.8172,17.846,17.4175,17.6416,6566180,0
+XRX.US,D,20170112,000000,17.6938,17.7303,17.2146,17.4917,5919810,0
+XRX.US,D,20170113,000000,17.6416,17.846,17.5916,17.7701,3999794,0
+XRX.US,D,20170117,000000,17.7437,17.7701,17.3419,17.4668,4191658,0
+XRX.US,D,20170118,000000,17.4917,17.7437,17.4668,17.6938,4742371,0
+XRX.US,D,20170119,000000,17.6681,17.6681,17.4175,17.4917,3128705,0
+XRX.US,D,20170120,000000,17.5182,17.5916,17.3662,17.4917,3337464,0
+XRX.US,D,20170123,000000,17.4668,17.6206,17.2902,17.3662,3762492,0
+XRX.US,D,20170124,000000,17.4175,17.5424,17.3146,17.4917,4820908,0
+XRX.US,D,20170125,000000,17.5675,17.7172,17.4175,17.6416,5271731,0
+XRX.US,D,20170126,000000,17.6938,17.7953,17.3662,17.5424,3625771,0
+XRX.US,D,20170127,000000,17.5675,17.5916,17.4175,17.5916,3038292,0
+XRX.US,D,20170130,000000,17.5675,17.5675,17.2655,17.5182,4230479,0
+XRX.US,D,20170131,000000,17.4917,17.7701,16.6858,17.4668,15039323,0
+XRX.US,D,20170201,000000,17.7172,17.846,17.4409,17.8172,7291365,0
+XRX.US,D,20170202,000000,17.6681,18.3237,17.6206,18.0723,4462465,0
+XRX.US,D,20170203,000000,18.1488,18.2744,17.9972,18.02,3243859,0
+XRX.US,D,20170206,000000,17.8953,18.0606,17.7953,17.8172,2902892,0
+XRX.US,D,20170207,000000,17.846,17.9833,17.7437,17.8172,4445925,0
+XRX.US,D,20170208,000000,17.8702,18.6255,17.846,18.5491,7025834,0
+XRX.US,D,20170209,000000,18.6513,18.6513,18.2462,18.2986,3382007,0
+XRX.US,D,20170210,000000,18.4242,18.7269,18.2986,18.3984,2823921,0
+XRX.US,D,20170213,000000,18.4748,18.5778,18.2986,18.2986,4232877,0
+XRX.US,D,20170214,000000,18.2744,18.8784,18.2744,18.8517,3829974,0
+XRX.US,D,20170215,000000,18.8517,18.8784,18.6513,18.8294,4301628,0
+XRX.US,D,20170216,000000,18.8517,18.8784,18.6004,18.6513,2380604,0
+XRX.US,D,20170217,000000,18.6004,18.8017,18.4748,18.7513,2563630,0
+XRX.US,D,20170221,000000,18.6004,18.8294,18.2744,18.7513,2613479,0
+XRX.US,D,20170222,000000,18.7013,18.9042,18.6763,18.8017,2706000,0
+XRX.US,D,20170223,000000,18.8294,19.0422,18.6255,18.9782,3306821,0
+XRX.US,D,20170224,000000,18.8517,19.3808,18.7269,19.0056,3870917,0
+XRX.US,D,20170227,000000,18.9782,19.0056,18.5778,18.7513,4870053,0
+XRX.US,D,20170228,000000,18.7513,18.8294,18.5778,18.7513,4701746,0
+XRX.US,D,20170301,000000,18.8517,18.8517,18.499,18.6255,3854738,0
+XRX.US,D,20170302,000000,18.6763,18.7768,18.3345,18.3759,5284615,0
+XRX.US,D,20170303,000000,18.4514,18.6255,18.3759,18.5491,2297866,0
+XRX.US,D,20170306,000000,19.2059,19.2059,18.7768,18.7768,7091709,0
+XRX.US,D,20170307,000000,18.8017,18.8294,18.3984,18.5491,6345868,0
+XRX.US,D,20170308,000000,18.6004,18.7513,18.4242,18.7513,3816123,0
+XRX.US,D,20170309,000000,18.6763,18.9042,18.5254,18.6004,3438019,0
+XRX.US,D,20170310,000000,18.6004,18.8517,18.4748,18.5491,2717941,0
+XRX.US,D,20170313,000000,18.5778,18.7768,18.3759,18.4242,7124644,0
+XRX.US,D,20170314,000000,18.499,18.5491,18.1706,18.4514,3186553,0
+XRX.US,D,20170315,000000,18.5254,18.5778,18.2986,18.3759,4471592,0
+XRX.US,D,20170316,000000,18.4242,18.7013,18.3759,18.6763,4183256,0
+XRX.US,D,20170317,000000,18.6255,18.6513,18.3984,18.5491,4448911,0
+XRX.US,D,20170320,000000,18.6004,18.7269,18.4748,18.7269,3538027,0
+XRX.US,D,20170321,000000,18.7269,18.7513,18.0466,18.1488,5321533,0
+XRX.US,D,20170322,000000,18.1706,18.1822,17.8953,18.0957,2811109,0
+XRX.US,D,20170323,000000,18.0957,18.3237,18.0606,18.1488,2375949,0
+XRX.US,D,20170324,000000,18.2236,18.2744,18.02,18.1222,2665343,0
+XRX.US,D,20170327,000000,17.9972,18.1488,17.8702,17.9972,3037535,0
+XRX.US,D,20170328,000000,17.9972,18.6513,17.97,18.499,4820588,0
+XRX.US,D,20170329,000000,18.4819,18.4943,18.1744,18.4819,3641011,0
+XRX.US,D,20170330,000000,18.4562,18.8379,18.4305,18.7611,2390746,0
+XRX.US,D,20170331,000000,18.7611,18.8878,18.6597,18.6597,3415772,0
+XRX.US,D,20170403,000000,18.7091,18.7864,18.2509,18.4305,3341010,0
+XRX.US,D,20170404,000000,18.3541,18.4819,18.2509,18.3267,2439181,0
+XRX.US,D,20170405,000000,18.4041,18.4678,18.0978,18.2016,2989728,0
+XRX.US,D,20170406,000000,18.2276,18.2276,17.9724,18.126,3169361,0
+XRX.US,D,20170407,000000,18.0978,18.1893,17.8178,18.0978,4458862,0
+XRX.US,D,20170410,000000,18.0978,18.2016,17.9218,17.9998,3288738,0
+XRX.US,D,20170411,000000,17.9998,18.0739,17.8717,17.9998,2193676,0
+XRX.US,D,20170412,000000,18.0223,18.0739,17.8178,17.8717,2125530,0
+XRX.US,D,20170413,000000,17.8468,17.9848,17.8178,17.8717,2329861,0
+XRX.US,D,20170417,000000,17.8468,17.9218,17.7172,17.8468,2538521,0
+XRX.US,D,20170418,000000,17.7953,17.8717,17.6938,17.8468,1779404,0
+XRX.US,D,20170419,000000,17.8959,17.9474,17.6191,17.6408,2608796,0
+XRX.US,D,20170420,000000,17.7172,17.8468,17.5417,17.7172,3006411,0
+XRX.US,D,20170421,000000,17.6672,17.7701,17.5417,17.5911,2296448,0
+XRX.US,D,20170424,000000,17.7701,17.9474,17.6938,17.9474,3371828,0
+XRX.US,D,20170425,000000,17.6672,17.9724,16.9315,17.7701,7778988,0
+XRX.US,D,20170426,000000,17.7172,18.2791,17.5774,18.0497,5617498,0
+XRX.US,D,20170427,000000,18.126,18.3805,17.9724,18.0978,2769651,0
+XRX.US,D,20170428,000000,18.152,18.2791,17.9998,18.2791,3576704,0
+XRX.US,D,20170501,000000,18.2791,18.303,17.9474,17.9474,2670133,0
+XRX.US,D,20170502,000000,17.9724,17.9724,17.7172,17.8959,3074875,0
+XRX.US,D,20170503,000000,17.7953,17.8468,17.6672,17.6938,2503188,0
+XRX.US,D,20170504,000000,17.7953,17.8959,17.5911,17.6191,1890686,0
+XRX.US,D,20170505,000000,17.5911,17.9998,17.5657,17.9724,3342033,0
+XRX.US,D,20170508,000000,17.9724,18.0739,17.8468,18.0739,3643556,0
+XRX.US,D,20170509,000000,18.0739,18.1744,17.8468,17.8959,2322636,0
+XRX.US,D,20170510,000000,17.8959,18.0739,17.7701,18.0497,2251766,0
+XRX.US,D,20170511,000000,17.9998,18.0497,17.9218,17.9998,2857361,0
+XRX.US,D,20170512,000000,17.9724,18.0223,17.8717,17.9218,1332223,0
+XRX.US,D,20170515,000000,17.9474,18.1744,17.9218,18.1744,1801523,0
+XRX.US,D,20170516,000000,18.2016,18.2016,17.9998,18.152,2818251,0
+XRX.US,D,20170517,000000,18.0223,18.126,17.4645,17.4894,4417217,0
+XRX.US,D,20170518,000000,17.5657,17.8178,17.4767,17.7701,3603131,0
+XRX.US,D,20170519,000000,17.8468,17.8959,17.7064,17.7953,2312840,0
+XRX.US,D,20170522,000000,17.7953,17.8178,17.6938,17.7437,1672236,0
+XRX.US,D,20170523,000000,17.7701,17.7953,17.6408,17.6672,1143053,0
+XRX.US,D,20170524,000000,17.6408,17.8959,17.5417,17.8468,2116627,0
+XRX.US,D,20170525,000000,17.8959,17.9218,17.7437,17.7701,1272242,0
+XRX.US,D,20170526,000000,17.7437,17.8178,17.4152,17.7953,2474035,0
+XRX.US,D,20170530,000000,17.7701,18.3267,17.7172,17.9998,2657873,0
+XRX.US,D,20170531,000000,18.0978,18.0978,17.8717,17.9724,3268309,0
+XRX.US,D,20170601,000000,17.9724,18.2276,17.9218,18.0497,2756964,0
+XRX.US,D,20170602,000000,18.0978,18.126,17.8959,17.9998,2271044,0
+XRX.US,D,20170605,000000,17.9724,18.0497,17.7172,17.7437,2230179,0
+XRX.US,D,20170606,000000,17.7172,17.8468,17.6408,17.7953,1693571,0
+XRX.US,D,20170607,000000,17.7953,17.9218,17.5417,17.8959,3358291,0
+XRX.US,D,20170608,000000,17.8959,17.8959,17.6672,17.7953,2488388,0
+XRX.US,D,20170609,000000,17.6191,17.8959,17.5417,17.6408,2098036,0
+XRX.US,D,20170612,000000,17.6408,18.1744,17.6408,17.9474,2530655,0
+XRX.US,D,20170613,000000,17.9724,18.0739,17.7953,17.8178,1511816,0
+XRX.US,D,20170614,000000,17.8178,17.8827,17.438,17.6191,2394105,0
+XRX.US,D,20170615,000000,17.4317,17.8803,17.274,17.6611,5473473,0
+XRX.US,D,20170616,000000,17.7172,18.3267,17.6932,18.1121,11370947,0
+XRX.US,D,20170619,000000,18.2509,18.4235,18.1379,18.2964,4978006,0
+XRX.US,D,20170620,000000,18.2588,18.3541,17.9918,18.0058,3845169,0
+XRX.US,D,20170621,000000,17.9786,18.0058,17.647,17.7172,3411939,0
+XRX.US,D,20170622,000000,17.7633,17.8124,17.6408,17.7766,3488181,0
+XRX.US,D,20170623,000000,17.7953,18.0978,17.7368,18.0739,6457434,0
+XRX.US,D,20170626,000000,18.126,18.6216,18.126,18.5499,8453676,0
+XRX.US,D,20170627,000000,18.5499,18.6848,18.3921,18.4156,6251232,0
+XRX.US,D,20170628,000000,18.5966,18.8852,18.5655,18.7768,5164712,0
+XRX.US,D,20170629,000000,18.7957,18.8212,18.5131,18.6679,5955522,0
+XRX.US,D,20170630,000000,18.7644,18.8081,18.4102,18.4156,4417684,0
+XRX.US,D,20170703,000000,18.4506,18.7379,18.386,18.4943,2357793,0
+XRX.US,D,20170705,000000,18.5263,18.5898,18.1674,18.2378,4587250,0
+XRX.US,D,20170706,000000,18.1026,18.2426,17.9818,18.1721,4787380,0
+XRX.US,D,20170707,000000,18.2128,18.5335,18.2128,18.4506,4914639,0
+XRX.US,D,20170710,000000,18.4626,18.5724,18.3953,18.5131,3650178,0
+XRX.US,D,20170711,000000,18.4999,18.7247,18.4757,18.5263,5987109,0
+XRX.US,D,20170712,000000,18.6615,18.7317,18.5263,18.6167,3045492,0
+XRX.US,D,20170713,000000,18.5966,18.8361,18.5459,18.745,4476465,0
+XRX.US,D,20170714,000000,18.7513,18.9363,18.745,18.8596,2831973,0
+XRX.US,D,20170717,000000,18.8294,18.879,18.7488,18.8145,2144880,0
+XRX.US,D,20170718,000000,18.8145,18.8416,18.6208,18.783,2496389,0
+XRX.US,D,20170719,000000,18.8361,18.9118,18.7174,18.8361,2272214,0
+XRX.US,D,20170720,000000,18.8852,18.972,18.783,18.8525,6915905,0
+XRX.US,D,20170721,000000,18.783,18.8852,18.6952,18.879,3355357,0
+XRX.US,D,20170724,000000,19.0586,19.6227,18.9637,19.5916,6475120,0
+XRX.US,D,20170725,000000,19.611,19.9755,19.5838,19.892,8496276,0
+XRX.US,D,20170726,000000,19.9169,19.9169,19.4822,19.5462,3628762,0
+XRX.US,D,20170727,000000,19.6055,19.8146,19.4191,19.6055,4292200,0
+XRX.US,D,20170728,000000,19.5401,19.5581,19.3409,19.508,3962084,0
+XRX.US,D,20170731,000000,19.5581,19.6689,19.4682,19.661,9997416,0
+XRX.US,D,20170801,000000,19.8399,20.8598,19.7976,20.8089,8993344,0
+XRX.US,D,20170802,000000,20.8737,21.1491,20.7011,20.8664,5947280,0
+XRX.US,D,20170803,000000,20.8805,20.951,20.5131,20.5787,3566779,0
+XRX.US,D,20170804,000000,20.7011,20.7058,20.4725,20.6535,3938249,0
+XRX.US,D,20170807,000000,20.6535,20.8994,20.5787,20.8394,2300578,0
+XRX.US,D,20170808,000000,20.7962,20.9306,20.6676,20.7128,3736545,0
+XRX.US,D,20170809,000000,20.552,20.7387,20.4742,20.7058,3124189,0
+XRX.US,D,20170810,000000,20.6301,20.7058,20.1207,20.1535,4431056,0
+XRX.US,D,20170811,000000,20.1355,20.3626,20.1292,20.2963,2712772,0
+XRX.US,D,20170814,000000,20.5021,20.6232,20.4046,20.5958,2698523,0
+XRX.US,D,20170815,000000,20.6098,20.7488,20.4491,20.694,2710218,0
+XRX.US,D,20170816,000000,20.7825,20.8089,20.6418,20.7752,2490705,0
+XRX.US,D,20170817,000000,20.6747,20.7144,20.4179,20.4179,2935612,0
+XRX.US,D,20170818,000000,20.3548,20.3976,20.1535,20.1605,2910967,0
+XRX.US,D,20170821,000000,20.1244,20.1292,19.9248,20.0197,2268052,0
+XRX.US,D,20170822,000000,20.0901,20.2244,20.0277,20.1939,1702609,0
+XRX.US,D,20170823,000000,20.0349,20.4491,20.0277,20.4115,3871871,0
+XRX.US,D,20170824,000000,20.5131,20.7011,20.3548,20.546,3252045,0
+XRX.US,D,20170825,000000,20.6171,20.7447,20.6098,20.6801,1531774,0
+XRX.US,D,20170828,000000,20.7825,20.8292,20.6374,20.7128,2672754,0
+XRX.US,D,20170829,000000,20.5787,20.7182,20.5327,20.6676,1753025,0
+XRX.US,D,20170830,000000,20.6606,20.7675,20.546,20.7058,1684229,0
+XRX.US,D,20170831,000000,20.7387,20.7825,20.6098,20.6871,3222229,0
+XRX.US,D,20170901,000000,20.7316,20.8994,20.7316,20.8737,1400987,0
+XRX.US,D,20170905,000000,20.8292,20.8737,20.5021,20.5888,1770377,0
+XRX.US,D,20170906,000000,20.6606,20.7316,20.5888,20.6098,2748142,0
+XRX.US,D,20170907,000000,20.6171,20.6535,20.432,20.4383,1907890,0
+XRX.US,D,20170908,000000,20.3548,20.4491,20.2189,20.2314,2486933,0
+XRX.US,D,20170911,000000,20.3548,20.6171,20.3087,20.552,1927973,0
+XRX.US,D,20170912,000000,20.7316,21.0647,20.6747,21.0268,2429404,0
+XRX.US,D,20170913,000000,20.8994,20.975,20.7752,20.975,1349797,0
+XRX.US,D,20170914,000000,20.887,21.0461,20.8026,21.0327,1521985,0
+XRX.US,D,20170915,000000,20.887,21.0015,20.8151,20.9236,4474332,0
+XRX.US,D,20170918,000000,20.9641,20.9885,20.6171,20.7011,2761393,0
+XRX.US,D,20170919,000000,20.7698,20.8664,20.694,20.7962,2277095,0
+XRX.US,D,20170920,000000,20.7962,21.1249,20.7901,21.078,3730663,0
+XRX.US,D,20170921,000000,21.0461,21.1555,20.9431,21.1101,2578253,0
+XRX.US,D,20170922,000000,21.078,21.2769,20.9905,21.2372,2025151,0
+XRX.US,D,20170925,000000,21.1555,21.3326,21.0398,21.3145,1917498,0
+XRX.US,D,20170926,000000,21.4048,21.6673,21.3535,21.6094,3282670,0
+XRX.US,D,20170927,000000,21.6673,21.8779,21.5236,21.7638,2436487,0
+XRX.US,D,20170928,000000,21.7772,21.8974,21.6492,21.867,2765109,0
+XRX.US,D,20170929,000000,21.8554,21.8554,21.483,21.4988,2193462,0
+XRX.US,D,20171002,000000,21.4808,21.7585,21.4682,21.6088,1961713,0
+XRX.US,D,20171003,000000,21.6088,21.7638,21.3628,21.3763,2403637,0
+XRX.US,D,20171004,000000,21.3628,21.4455,21.1826,21.2215,3074356,0
+XRX.US,D,20171005,000000,21.2154,21.4455,21.1796,21.3326,2832827,0
+XRX.US,D,20171006,000000,21.3051,21.3051,21.163,21.2622,1555728,0
+XRX.US,D,20171009,000000,21.2396,21.2396,21.0413,21.0592,2253682,0
+XRX.US,D,20171010,000000,21.1695,21.2622,21.0592,21.1234,1664799,0
+XRX.US,D,20171011,000000,21.1117,21.1758,21.0413,21.1444,1653023,0
+XRX.US,D,20171012,000000,21.1117,21.1903,21.014,21.1234,1720860,0
+XRX.US,D,20171013,000000,21.1903,21.4682,21.1117,21.3186,2789505,0
+XRX.US,D,20171016,000000,21.3628,21.3901,21.2019,21.37,1318484,0
+XRX.US,D,20171017,000000,21.3253,21.37,21.0796,21.1508,1593109,0
+XRX.US,D,20171018,000000,21.1903,21.3901,21.1179,21.21,1797212,0
+XRX.US,D,20171019,000000,21.0867,21.3831,20.9945,21.3763,2453804,0
+XRX.US,D,20171020,000000,21.5111,21.6999,21.4347,21.557,3563571,0
+XRX.US,D,20171023,000000,21.6284,21.7125,21.4761,21.4914,1556536,0
+XRX.US,D,20171024,000000,21.5323,21.7187,21.4682,21.6017,1773806,0
+XRX.US,D,20171025,000000,21.5906,21.6485,21.2769,21.3763,2899200,0
+XRX.US,D,20171026,000000,21.2019,21.2019,19.2583,19.7951,10836468,0
+XRX.US,D,20171027,000000,19.7748,19.8708,18.9736,19.6845,8276015,0
+XRX.US,D,20171030,000000,19.4777,19.7461,19.2779,19.5238,5242043,0
+XRX.US,D,20171031,000000,19.4635,19.7951,19.2677,19.5737,5502793,0
+XRX.US,D,20171101,000000,19.5947,19.71,19.3624,19.5602,4312065,0
+XRX.US,D,20171102,000000,19.5602,19.5602,19.0259,19.0375,3775905,0
+XRX.US,D,20171103,000000,19.0577,19.0936,18.6575,18.7684,4516670,0
+XRX.US,D,20171106,000000,18.7416,18.883,18.5997,18.7801,2510645,0
+XRX.US,D,20171107,000000,18.8185,18.8185,18.4319,18.4634,3504952,0
+XRX.US,D,20171108,000000,18.4634,19.0506,18.4109,18.9673,3563975,0
+XRX.US,D,20171109,000000,18.7801,19.0867,18.7746,18.9042,2440311,0
+XRX.US,D,20171110,000000,18.8573,18.9799,18.7416,18.8392,2327821,0
+XRX.US,D,20171113,000000,18.7543,18.7871,18.1285,18.1933,5195665,0
+XRX.US,D,20171114,000000,18.1791,18.4015,18.0957,18.134,3489161,0
+XRX.US,D,20171115,000000,18.0363,18.2956,17.7936,18.1933,2692437,0
+XRX.US,D,20171116,000000,18.2775,18.3221,18.154,18.2494,2757747,0
+XRX.US,D,20171117,000000,18.2128,18.3846,18.1285,18.3151,2659516,0
+XRX.US,D,20171120,000000,18.3151,18.5281,18.2574,18.4048,3796177,0
+XRX.US,D,20171121,000000,18.4844,18.5747,18.3439,18.3616,2212711,0
+XRX.US,D,20171122,000000,18.2907,18.3929,18.1285,18.2713,3510637,0
+XRX.US,D,20171124,000000,18.3805,18.4109,18.2128,18.3984,1045619,0
+XRX.US,D,20171127,000000,18.3477,18.3751,18.1995,18.2314,2772747,0
+XRX.US,D,20171128,000000,18.7285,18.7871,18.7285,18.7285,2641440,0
+XRX.US,D,20171129,000000,18.7611,19.0452,18.7611,18.9213,3028161,0
+XRX.US,D,20171130,000000,19.0506,19.2847,18.9033,19.1553,5324045,0
+XRX.US,D,20171201,000000,19.1289,19.2817,18.8128,19.1926,4618970,0
+XRX.US,D,20171204,000000,19.3497,19.6579,18.9346,18.9673,4776599,0
+XRX.US,D,20171205,000000,19.0577,19.1788,18.8779,19.0117,2965252,0
+XRX.US,D,20171206,000000,19.0017,19.1926,18.8979,19.1421,2174943,0
+XRX.US,D,20171207,000000,19.1623,19.2974,19.0679,19.1093,2356674,0
+XRX.US,D,20171208,000000,19.2436,19.271,19.022,19.1093,2260789,0
+XRX.US,D,20171211,000000,19.1093,19.3027,19.0017,19.1093,4010296,0
+XRX.US,D,20171212,000000,19.1623,19.3624,19.1162,19.2075,4435239,0
+XRX.US,D,20171213,000000,19.1999,19.3995,18.9673,19.0017,5464811,0
+XRX.US,D,20171214,000000,18.9799,19.1023,18.883,18.9266,3424192,0
+XRX.US,D,20171215,000000,19.0187,19.2847,18.9673,19.1498,6693293,0
+XRX.US,D,20171218,000000,19.2928,19.5807,19.2928,19.5665,4016893,0
+XRX.US,D,20171219,000000,19.5167,19.5737,19.3427,19.3808,2692715,0
+XRX.US,D,20171220,000000,19.5167,19.555,19.3427,19.3675,2643707,0
+XRX.US,D,20171221,000000,19.3624,19.3863,19.1421,19.1859,2762896,0
+XRX.US,D,20171222,000000,19.1926,19.228,19.0506,19.1023,1504399,0
+XRX.US,D,20171226,000000,19.0577,19.1733,18.9346,18.9938,2184468,0
+XRX.US,D,20171227,000000,19.0017,19.1733,18.9556,19.0375,1407058,0
+XRX.US,D,20171228,000000,19.0506,19.1983,18.9611,19.1795,1585008,0
+XRX.US,D,20171229,000000,19.1506,19.1944,18.9666,18.986,2242594,0
+XRX.US,D,20180102,000000,19.1351,19.2015,18.9611,19.1296,2727873,0
+XRX.US,D,20180103,000000,19.1569,19.2015,18.9025,19.1031,2928656,0
+XRX.US,D,20180104,000000,19.1944,19.3574,19.1062,19.3395,3939483,0
+XRX.US,D,20180105,000000,19.4106,19.5011,19.2458,19.4822,2367641,0
+XRX.US,D,20180108,000000,19.4682,19.7243,19.455,19.7093,1968559,0
+XRX.US,D,20180109,000000,19.7243,19.8982,19.6376,19.6644,2340817,0
+XRX.US,D,20180110,000000,19.6507,19.7951,19.5589,19.7679,1514567,0
+XRX.US,D,20180111,000000,20.8166,21.1741,20.3476,20.7526,6154512,0
+XRX.US,D,20180112,000000,20.659,21.391,20.5865,21.3433,5089811,0
+XRX.US,D,20180116,000000,21.3965,21.4769,20.9993,21.0708,2657628,0
+XRX.US,D,20180117,000000,21.1219,21.1219,20.7526,20.7916,2648127,0
+XRX.US,D,20180118,000000,20.7245,20.7316,20.3912,20.4341,2335143,0
+XRX.US,D,20180119,000000,20.4984,20.7706,20.3875,20.7128,2424032,0
+XRX.US,D,20180122,000000,21.2613,21.5456,20.8922,21.2613,5404361,0
+XRX.US,D,20180123,000000,21.2148,21.3253,20.9726,21.2207,2353588,0
+XRX.US,D,20180124,000000,21.2732,21.2796,21.0062,21.078,2574474,0
+XRX.US,D,20180125,000000,21.1555,21.1887,20.9197,21.0914,2270871,0
+XRX.US,D,20180126,000000,21.3373,21.416,21.1219,21.384,3203946,0
+XRX.US,D,20180129,000000,21.3567,21.4769,21.292,21.391,1869311,0
+XRX.US,D,20180130,000000,21.2465,21.391,21.0125,21.2855,3363600,0
+XRX.US,D,20180131,000000,22.0673,24.3742,21.884,22.2316,27580430,0
+XRX.US,D,20180201,000000,22.2101,22.3602,21.2084,21.3326,12518319,0
+XRX.US,D,20180202,000000,21.1741,21.1741,20.5411,20.6012,5405292,0
+XRX.US,D,20180205,000000,20.7128,21.2855,20.4383,20.4383,6284957,0
+XRX.US,D,20180206,000000,20.1527,20.5372,19.6829,20.0941,6803298,0
+XRX.US,D,20180207,000000,20.0146,20.4547,20.0146,20.3087,4437158,0
+XRX.US,D,20180208,000000,20.3554,20.4366,19.4106,19.4106,5459771,0
+XRX.US,D,20180209,000000,19.5923,19.6448,18.5491,19.2874,5800103,0
+XRX.US,D,20180212,000000,19.4357,19.7398,19.2397,19.508,4947221,0
+XRX.US,D,20180213,000000,19.3699,19.4237,18.9548,19.0008,4916524,0
+XRX.US,D,20180214,000000,18.8885,19.4582,18.8105,19.4034,4087143,0
+XRX.US,D,20180215,000000,19.5401,19.9107,19.3699,19.867,3513269,0
+XRX.US,D,20180216,000000,19.8204,20.0606,19.7016,19.8982,3491538,0
+XRX.US,D,20180220,000000,20.211,20.3025,20.211,20.211,5047520,0
+XRX.US,D,20180221,000000,20.2891,20.4586,19.7679,19.7875,3671499,0
+XRX.US,D,20180222,000000,19.867,19.8982,19.5642,19.6892,2763371,0
+XRX.US,D,20180223,000000,19.885,20.1145,19.7538,20.1081,2073601,0
+XRX.US,D,20180226,000000,20.1385,20.3025,20.0363,20.2688,1876811,0
+XRX.US,D,20180227,000000,20.2182,20.2299,19.7016,19.7016,3207840,0
+XRX.US,D,20180228,000000,19.761,20.1011,19.5135,19.7491,3798505,0
+XRX.US,D,20180301,000000,19.7748,20.0302,19.5205,19.8982,4500960,0
+XRX.US,D,20180302,000000,19.761,19.7748,19.4106,19.579,3676217,0
+XRX.US,D,20180305,000000,19.4947,19.8335,19.4316,19.729,4130490,0
+XRX.US,D,20180306,000000,19.7358,19.7875,19.5401,19.5642,3017291,0
+XRX.US,D,20180307,000000,19.3956,19.5011,19.3574,19.4316,2825375,0
+XRX.US,D,20180308,000000,19.4752,19.4822,19.3326,19.4316,1471503,0
+XRX.US,D,20180309,000000,19.5276,19.5276,19.349,19.4869,2623026,0
+XRX.US,D,20180312,000000,19.5276,19.6026,19.2996,19.3395,2281467,0
+XRX.US,D,20180313,000000,19.4357,20.5709,19.4034,20.4132,7600890,0
+XRX.US,D,20180314,000000,20.5427,20.5865,19.867,20.0302,4037224,0
+XRX.US,D,20180315,000000,20.0302,20.2369,20.0302,20.2237,4004818,0
+XRX.US,D,20180316,000000,20.2759,20.4912,20.1979,20.2572,3648454,0
+XRX.US,D,20180319,000000,20.1852,20.2369,19.6244,19.6644,4773519,0
+XRX.US,D,20180320,000000,19.7431,20.4132,19.7093,20.0731,4852369,0
+XRX.US,D,20180321,000000,20.0021,20.3158,19.8335,20.1011,3566165,0
+XRX.US,D,20180322,000000,19.8912,19.9107,19.3457,19.4106,3700434,0
+XRX.US,D,20180323,000000,19.4237,19.455,18.7513,18.759,3712820,0
+XRX.US,D,20180326,000000,19.0781,19.2733,18.7323,19.1506,3706774,0
+XRX.US,D,20180327,000000,19.1874,19.213,18.7972,18.8885,3766330,0
+XRX.US,D,20180328,000000,18.9415,19.0594,18.4826,18.9556,3847300,0
+XRX.US,D,20180329,000000,19.1126,19.1126,18.8098,18.908,2987319,0
+XRX.US,D,20180402,000000,18.8425,18.9181,18.2855,18.4352,2709813,0
+XRX.US,D,20180403,000000,18.5679,18.5679,18.237,18.3431,2735125,0
+XRX.US,D,20180404,000000,18.1534,18.6264,18.0683,18.5997,4917460,0
+XRX.US,D,20180405,000000,18.6926,18.7644,18.4421,18.5803,1504959,0
+XRX.US,D,20180406,000000,18.4552,18.62,18.2621,18.3837,3181715,0
+XRX.US,D,20180409,000000,18.5203,18.5873,18.0621,18.0878,3105764,0
+XRX.US,D,20180410,000000,18.3297,18.7114,18.3102,18.6051,2251343,0
+XRX.US,D,20180411,000000,18.4609,18.6466,18.4296,18.5606,1240483,0
+XRX.US,D,20180412,000000,18.6644,18.737,18.5438,18.5467,2523747,0
+XRX.US,D,20180413,000000,18.6709,18.8558,18.4421,18.5068,1835438,0
+XRX.US,D,20180416,000000,18.6317,19.1351,18.3798,19.0929,3004743,0
+XRX.US,D,20180417,000000,19.1772,19.7365,19.0796,19.6968,4839654,0
+XRX.US,D,20180418,000000,19.7179,20.3392,19.5337,19.8865,5827522,0
+XRX.US,D,20180419,000000,19.7491,20.2954,19.7243,19.9287,3871175,0
+XRX.US,D,20180420,000000,20.0052,20.8805,19.8733,20.7207,7011850,0
+XRX.US,D,20180423,000000,20.7082,20.8072,20.1301,20.499,3983894,0
+XRX.US,D,20180424,000000,20.5646,20.6894,19.9402,20.1697,2585515,0
+XRX.US,D,20180425,000000,20.1628,20.2167,19.9004,20.1301,1511540,0
+XRX.US,D,20180426,000000,20.2027,20.2027,19.9207,19.9865,1960100,0
+XRX.US,D,20180427,000000,20.3275,20.6106,20.2672,20.5513,2838935,0
+XRX.US,D,20180430,000000,20.5513,20.734,20.4897,20.6612,3125067,0
+XRX.US,D,20180501,000000,20.5958,21.2256,20.5958,21.2154,5025931,0
+XRX.US,D,20180502,000000,21.0571,21.0571,19.1828,19.3013,12203773,0
+XRX.US,D,20180503,000000,19.2122,19.3808,18.5068,18.5997,7773666,0
+XRX.US,D,20180504,000000,18.4757,18.9799,18.3102,18.6466,4632591,0
+XRX.US,D,20180507,000000,18.6588,18.9213,18.1713,18.699,7355103,0
+XRX.US,D,20180508,000000,18.7847,18.9346,18.4217,18.6466,5358301,0
+XRX.US,D,20180509,000000,18.8425,19.0829,18.4414,18.9415,4740139,0
+XRX.US,D,20180510,000000,19.0133,19.2957,18.8558,19.2695,2257374,0
+XRX.US,D,20180511,000000,19.5469,19.9865,19.4933,19.8218,5392164,0
+XRX.US,D,20180514,000000,18.9799,19.1523,17.8101,18.9673,17808859,0
+XRX.US,D,20180515,000000,18.7847,19.0796,18.6858,18.7309,3961471,0
+XRX.US,D,20180516,000000,18.6709,18.8238,18.5959,18.7574,2685077,0
+XRX.US,D,20180517,000000,18.7574,19.0017,18.6396,18.7058,2498678,0
+XRX.US,D,20180518,000000,18.7167,18.7442,18.4757,18.5203,3162665,0
+XRX.US,D,20180521,000000,18.5921,18.6522,18.35,18.3837,3607242,0
+XRX.US,D,20180522,000000,18.4217,18.5873,18.2659,18.4826,4174647,0
+XRX.US,D,20180523,000000,18.4352,18.5203,18.357,18.4141,2712286,0
+XRX.US,D,20180524,000000,18.3961,18.5203,18.336,18.4678,2487056,0
+XRX.US,D,20180525,000000,18.4352,18.5068,18.2791,18.336,1805648,0
+XRX.US,D,20180529,000000,18.166,18.3532,18.0557,18.2314,3281626,0
+XRX.US,D,20180530,000000,18.3703,18.3703,18.1534,18.2509,3196067,0
+XRX.US,D,20180531,000000,18.2049,18.2198,17.8569,17.8569,6822905,0
+XRX.US,D,20180601,000000,17.9623,18.0333,17.8444,17.9685,3400753,0
+XRX.US,D,20180604,000000,18.048,18.1791,17.9371,17.9826,2748736,0
+XRX.US,D,20180605,000000,18.1861,18.4766,18.0037,18.1861,5965031,0
+XRX.US,D,20180606,000000,18.2314,18.3632,18.0098,18.1861,2946139,0
+XRX.US,D,20180607,000000,18.1861,18.2088,17.9748,18.0557,3785918,0
+XRX.US,D,20180608,000000,18.0146,18.3431,18.0037,18.336,3096308,0
+XRX.US,D,20180611,000000,18.3297,18.6123,18.2862,18.4757,2530906,0
+XRX.US,D,20180612,000000,18.5139,18.5272,18.1604,18.2198,2847798,0
+XRX.US,D,20180613,000000,18.2509,18.3297,18.1137,18.12,3586481,0
+XRX.US,D,20180614,000000,18.2243,18.303,18.1276,18.2243,2828881,0
+XRX.US,D,20180615,000000,18.1463,18.1713,17.8968,18.0098,5408099,0
+XRX.US,D,20180618,000000,17.8514,18.0333,17.8234,17.8968,3398277,0
+XRX.US,D,20180619,000000,17.7586,18.1137,17.7134,18.0878,3309524,0
+XRX.US,D,20180620,000000,18.1604,18.2243,17.8717,17.9037,1797809,0
+XRX.US,D,20180621,000000,17.8968,17.8968,17.2835,17.3762,4180383,0
+XRX.US,D,20180622,000000,17.4628,17.4956,17.3038,17.3459,5286259,0
+XRX.US,D,20180625,000000,17.2794,17.2989,16.6678,16.7208,4621621,0
+XRX.US,D,20180626,000000,16.7534,16.7667,16.531,16.642,3519638,0
+XRX.US,D,20180627,000000,16.6293,16.7145,16.0365,16.1028,5755769,0
+XRX.US,D,20180628,000000,16.0098,16.1099,15.6118,16.017,6485585,0
+XRX.US,D,20180629,000000,16.0958,16.2283,15.9038,15.9304,4013730,0
+XRX.US,D,20180702,000000,15.7977,16.1028,15.7385,16.0638,3705572,0
+XRX.US,D,20180703,000000,16.1489,16.2707,16.017,16.1167,2383955,0
+XRX.US,D,20180705,000000,16.1832,16.2558,15.8701,16.0582,3762857,0
+XRX.US,D,20180706,000000,16.0294,16.2501,15.956,16.19,3987663,0
+XRX.US,D,20180709,000000,16.3017,16.8246,16.2626,16.6078,4122442,0
+XRX.US,D,20180710,000000,16.7059,16.9026,16.5997,16.7737,4622576,0
+XRX.US,D,20180711,000000,16.6078,16.7737,16.5944,16.5997,3213967,0
+XRX.US,D,20180712,000000,16.6943,16.7301,16.5327,16.7004,2443782,0
+XRX.US,D,20180713,000000,16.7004,17.0431,16.5997,16.7737,4031842,0
+XRX.US,D,20180716,000000,16.7534,16.8995,16.5327,16.5739,2634130,0
+XRX.US,D,20180717,000000,16.5397,16.6916,16.4608,16.5944,1968205,0
+XRX.US,D,20180718,000000,16.5873,16.8479,16.5256,16.8129,2911536,0
+XRX.US,D,20180719,000000,16.8208,16.9065,16.7004,16.7136,2451326,0
+XRX.US,D,20180720,000000,16.734,16.7667,16.5997,16.6544,2256677,0
+XRX.US,D,20180723,000000,16.6405,16.8268,16.5327,16.6604,2463233,0
+XRX.US,D,20180724,000000,16.7271,16.8129,16.4228,16.4608,3594716,0
+XRX.US,D,20180725,000000,16.514,16.514,16.1372,16.4414,3802819,0
+XRX.US,D,20180726,000000,16.3421,17.2715,16.2707,17.0509,5987041,0
+XRX.US,D,20180727,000000,16.9339,17.1318,16.6879,16.9858,4877824,0
+XRX.US,D,20180730,000000,16.9719,17.2443,16.9266,17.079,3841978,0
+XRX.US,D,20180731,000000,17.1186,17.3247,17.0197,17.2389,4876251,0
+XRX.US,D,20180801,000000,17.1991,17.2281,16.9143,16.9189,4789589,0
+XRX.US,D,20180802,000000,16.7995,17.1812,16.734,17.0452,3841455,0
+XRX.US,D,20180803,000000,17.1257,17.3762,17.104,17.3523,2912844,0
+XRX.US,D,20180806,000000,17.338,17.4185,17.2113,17.3247,2703900,0
+XRX.US,D,20180807,000000,17.3646,17.7156,17.2583,17.6767,3587236,0
+XRX.US,D,20180808,000000,17.7097,17.8287,17.5697,17.6182,3235026,0
+XRX.US,D,20180809,000000,17.5956,17.9395,17.4255,17.4901,4397320,0
+XRX.US,D,20180810,000000,17.3523,17.4832,17.2981,17.4123,3058735,0
+XRX.US,D,20180813,000000,17.3825,17.4574,17.2207,17.2514,2869904,0
+XRX.US,D,20180814,000000,17.2981,17.4574,17.1852,17.3591,4016073,0
+XRX.US,D,20180815,000000,17.2583,17.4082,17.1453,17.3591,2868793,0
+XRX.US,D,20180816,000000,17.4832,17.9068,17.3894,17.8078,4784852,0
+XRX.US,D,20180817,000000,17.7766,17.9739,17.6767,17.8812,2806211,0
+XRX.US,D,20180820,000000,17.9559,18.2073,17.9105,18.0878,4082745,0
+XRX.US,D,20180821,000000,18.0808,18.5795,18.077,18.4585,6852571,0
+XRX.US,D,20180822,000000,18.4469,18.5254,18.3267,18.3532,5616777,0
+XRX.US,D,20180823,000000,18.386,18.6051,18.201,18.2212,5654589,0
+XRX.US,D,20180824,000000,18.201,18.2681,18.0808,18.1879,3333290,0
+XRX.US,D,20180827,000000,18.2938,18.4733,18.2534,18.3798,4734417,0
+XRX.US,D,20180828,000000,18.439,18.5388,18.2916,18.3469,3825796,0
+XRX.US,D,20180829,000000,18.3195,18.6858,18.1806,18.5522,4046282,0
+XRX.US,D,20180830,000000,18.4865,18.6309,18.3431,18.3743,2841599,0
+XRX.US,D,20180831,000000,18.332,18.6926,18.332,18.4928,3749570,0
+XRX.US,D,20180904,000000,18.3664,18.3798,18.1699,18.2995,3377621,0
+XRX.US,D,20180905,000000,18.2328,18.4329,18.0948,18.1204,4373710,0
+XRX.US,D,20180906,000000,18.1613,18.2735,17.8852,17.9357,3401658,0
+XRX.US,D,20180907,000000,17.8694,18.041,17.8358,17.9022,3678350,0
+XRX.US,D,20180910,000000,18.0098,18.1613,17.9139,17.9739,2628554,0
+XRX.US,D,20180911,000000,17.8694,18.1674,17.8497,18.0333,3520379,0
+XRX.US,D,20180912,000000,17.9739,18.2938,17.9616,18.1879,4008544,0
+XRX.US,D,20180913,000000,18.2751,18.4844,18.2328,18.4188,3610068,0
+XRX.US,D,20180914,000000,18.4531,18.6964,18.439,18.6309,3130816,0
+XRX.US,D,20180917,000000,18.6776,18.8176,18.6051,18.6388,3813523,0
+XRX.US,D,20180918,000000,18.6309,18.699,18.3399,18.5989,3494995,0
+XRX.US,D,20180919,000000,18.6522,18.9439,18.6522,18.7714,3364987,0
+XRX.US,D,20180920,000000,18.8909,19.0366,18.8909,18.9111,3662006,0
+XRX.US,D,20180921,000000,18.9648,19.0969,18.5592,18.5865,8579262,0
+XRX.US,D,20180924,000000,18.5522,18.5795,18.0808,18.1005,4053976,0
+XRX.US,D,20180925,000000,18.0739,18.148,17.9818,18.0146,3634730,0
+XRX.US,D,20180926,000000,18.0209,18.2494,17.9288,17.9873,2645924,0
+XRX.US,D,20180927,000000,18.0209,18.1488,17.9677,17.9873,2950078,0
+XRX.US,D,20180928,000000,17.9015,18.1354,17.7337,18.0747,3827747,0
+XRX.US,D,20181001,000000,18.1354,18.2407,18.0098,18.1425,3799201,0
+XRX.US,D,20181002,000000,18.1425,18.4579,18.0683,18.1091,2848227,0
+XRX.US,D,20181003,000000,18.1488,18.4967,18.1488,18.2229,3368144,0
+XRX.US,D,20181004,000000,18.2291,18.3978,18.0816,18.1621,3828476,0
+XRX.US,D,20181005,000000,18.1159,18.336,17.4924,17.5533,4362104,0
+XRX.US,D,20181008,000000,17.438,17.8779,17.4317,17.7945,4809222,0
+XRX.US,D,20181009,000000,17.7461,17.8677,17.4987,17.5604,2702352,0
+XRX.US,D,20181010,000000,17.5056,17.5729,17.0875,17.0969,5223893,0
+XRX.US,D,20181011,000000,17.0444,17.111,16.5218,16.5739,8626043,0
+XRX.US,D,20181012,000000,16.7949,16.9438,16.6552,16.8956,5006744,0
+XRX.US,D,20181015,000000,16.8885,17.4339,16.8301,17.2107,3631959,0
+XRX.US,D,20181016,000000,17.3326,17.7,17.2919,17.6882,3259596,0
+XRX.US,D,20181017,000000,17.7532,18.2907,17.7264,17.9139,6968415,0
+XRX.US,D,20181018,000000,17.8131,18.0566,17.6736,17.8953,4652446,0
+XRX.US,D,20181019,000000,17.928,18.2565,17.8873,18.0029,5204596,0
+XRX.US,D,20181022,000000,18.063,18.1791,17.6454,17.6882,5348422,0
+XRX.US,D,20181023,000000,17.5391,18.1683,17.0835,17.8538,10475626,0
+XRX.US,D,20181024,000000,17.9068,18.7513,17.7945,18.336,11945151,0
+XRX.US,D,20181025,000000,18.4967,18.7457,18.2166,18.5848,6705233,0
+XRX.US,D,20181026,000000,18.2166,18.6248,18.0209,18.35,6866325,0
+XRX.US,D,20181029,000000,18.6449,18.879,18.1713,18.3978,6732027,0
+XRX.US,D,20181030,000000,18.4859,18.9072,18.4709,18.8994,4684126,0
+XRX.US,D,20181031,000000,18.9462,18.986,18.6513,18.6709,4878324,0
+XRX.US,D,20181101,000000,18.7174,19.1204,18.6644,19.107,4930831,0
+XRX.US,D,20181102,000000,19.1204,19.3294,18.9213,18.9728,4113313,0
+XRX.US,D,20181105,000000,19.0126,19.271,18.972,19.1733,4857608,0
+XRX.US,D,20181106,000000,19.1679,19.4682,19.1655,19.4308,3160038,0
+XRX.US,D,20181107,000000,19.5369,19.5369,19.2466,19.4472,5393842,0
+XRX.US,D,20181108,000000,19.388,19.5525,19.3213,19.5221,2635485,0
+XRX.US,D,20181109,000000,19.4884,19.5752,18.986,19.0477,4450473,0
+XRX.US,D,20181112,000000,19.0078,19.0078,18.2407,18.2956,5347102,0
+XRX.US,D,20181113,000000,18.2907,18.5235,18.2291,18.3088,4406360,0
+XRX.US,D,20181114,000000,18.4709,18.6248,18.0146,18.0886,4330707,0
+XRX.US,D,20181115,000000,17.928,18.2407,17.6882,18.1822,8162432,0
+XRX.US,D,20181116,000000,18.1159,18.2907,17.9951,18.1159,7622218,0
+XRX.US,D,20181119,000000,18.0816,18.1899,17.696,17.774,5159307,0
+XRX.US,D,20181120,000000,17.5729,17.5923,16.9305,16.9438,7746668,0
+XRX.US,D,20181121,000000,17.0251,17.2274,16.5076,16.8753,8130650,0
+XRX.US,D,20181123,000000,16.7223,17.2647,16.7152,16.9971,2856992,0
+XRX.US,D,20181126,000000,17.1703,17.3529,17.0774,17.3107,4061473,0
+XRX.US,D,20181127,000000,17.1437,17.5138,17.1437,17.4987,3512022,0
+XRX.US,D,20181128,000000,17.5657,18.1018,17.4595,18.0886,4461159,0
+XRX.US,D,20181129,000000,18.0098,18.1159,17.8975,18.0098,3446225,0
+XRX.US,D,20181130,000000,18.0342,18.1621,17.9319,18.0342,5103194,0
+XRX.US,D,20181203,000000,18.2836,18.4709,18.1558,18.4235,4850482,0
+XRX.US,D,20181204,000000,18.3018,18.4366,17.7532,17.8873,7458496,0
+XRX.US,D,20181206,000000,17.5861,17.8514,17.3356,17.8483,5873814,0
+XRX.US,D,20181207,000000,17.7532,17.8342,17.0008,17.0906,5154474,0
+XRX.US,D,20181210,000000,17.0444,17.0835,16.3541,16.7488,4640047,0
+XRX.US,D,20181211,000000,16.9438,16.9438,16.5623,16.7762,3699311,0
+XRX.US,D,20181212,000000,16.976,17.1375,16.8503,16.862,2867008,0
+XRX.US,D,20181213,000000,16.9378,17.0299,16.4467,16.5811,4002282,0
+XRX.US,D,20181214,000000,16.4147,16.5739,16.3338,16.3792,4492348,0
+XRX.US,D,20181217,000000,16.2791,16.3072,14.1222,14.2651,18097870,0
+XRX.US,D,20181218,000000,14.4648,14.7848,13.8952,14.1146,9743388,0
+XRX.US,D,20181219,000000,14.236,14.5038,13.6401,13.8469,9086672,0
+XRX.US,D,20181220,000000,13.7859,13.8187,12.9774,13.1055,10949222,0
+XRX.US,D,20181221,000000,13.2109,13.413,12.7965,12.9487,15024493,0
+XRX.US,D,20181224,000000,12.7145,13.0517,12.535,12.6779,2826868,0
+XRX.US,D,20181226,000000,12.7365,13.2109,12.4438,13.1984,6166397,0
+XRX.US,D,20181227,000000,13.0658,13.1859,12.5068,13.1859,6239083,0
+XRX.US,D,20181228,000000,13.2794,13.566,13.2249,13.3333,6421504,0
+XRX.US,D,20181231,000000,13.3677,13.4502,12.9893,13.4082,5102715,0
+XRX.US,D,20190102,000000,13.2171,13.7647,13.1172,13.6603,5492527,0
+XRX.US,D,20190103,000000,13.5159,13.6603,13.1305,13.36,4995951,0
+XRX.US,D,20190104,000000,13.6525,14.0811,13.5841,13.8773,6715662,0
+XRX.US,D,20190107,000000,13.9029,14.3322,13.8616,14.1752,4852910,0
+XRX.US,D,20190108,000000,14.3119,14.6577,14.2511,14.6428,5235461,0
+XRX.US,D,20190109,000000,14.7175,14.9766,14.6974,14.8543,5173009,0
+XRX.US,D,20190110,000000,14.7511,15.05,14.6921,15.0313,4911139,0
+XRX.US,D,20190111,000000,14.8871,15.0234,14.575,15.0234,6470474,0
+XRX.US,D,20190114,000000,14.8676,15.2405,14.8136,15.1313,4893966,0
+XRX.US,D,20190115,000000,15.4793,15.53,15.1521,15.4793,4164823,0
+XRX.US,D,20190116,000000,15.4182,15.6962,15.288,15.6821,4933722,0
+XRX.US,D,20190117,000000,15.676,15.7735,15.4238,15.6893,4410662,0
+XRX.US,D,20190118,000000,15.7897,16.1636,15.7432,15.8984,6612519,0
+XRX.US,D,20190122,000000,15.8662,15.9871,15.721,15.8662,6534502,0
+XRX.US,D,20190123,000000,15.8866,16.0005,15.7625,15.9934,5935172,0
+XRX.US,D,20190124,000000,16.0077,16.5506,15.9592,16.2316,4079934,0
+XRX.US,D,20190125,000000,16.4342,16.6724,16.4023,16.652,5083807,0
+XRX.US,D,20190128,000000,16.4281,16.6045,16.2986,16.4905,5045041,0
+XRX.US,D,20190129,000000,17.4137,18.5139,17.3646,18.3686,15503043,0
+XRX.US,D,20190130,000000,18.7285,19.2116,18.3686,19.1086,10061009,0
+XRX.US,D,20190131,000000,19.0406,19.4113,18.9383,19.1421,8798101,0
+XRX.US,D,20190201,000000,19.2295,19.4543,19.1498,19.3536,6407510,0
+XRX.US,D,20190204,000000,19.3715,19.4713,19.1966,19.4603,4296125,0
+XRX.US,D,20190205,000000,19.5025,19.6789,19.2116,19.6649,7961915,0
+XRX.US,D,20190206,000000,19.7212,20.0323,19.5572,19.97,5325812,0
+XRX.US,D,20190207,000000,19.8138,20.0098,19.5089,19.6649,4508649,0
+XRX.US,D,20190208,000000,19.4956,19.8412,19.4752,19.7398,3787357,0
+XRX.US,D,20190211,000000,19.8687,20.0527,19.8006,19.8746,3819473,0
+XRX.US,D,20190212,000000,19.984,20.5605,19.984,20.4187,5815048,0
+XRX.US,D,20190213,000000,20.507,20.5937,20.3164,20.3588,4522279,0
+XRX.US,D,20190214,000000,20.1657,20.4328,20.1331,20.2415,4546860,0
+XRX.US,D,20190215,000000,20.4257,20.6973,20.3508,20.669,5212582,0
+XRX.US,D,20190219,000000,20.6763,20.9945,20.6489,20.7971,5088413,0
+XRX.US,D,20190220,000000,20.8598,21.0429,20.7777,20.9478,4587373,0
+XRX.US,D,20190221,000000,20.9688,21.3003,20.9555,21.2605,4792570,0
+XRX.US,D,20190222,000000,21.0563,21.5438,21.0219,21.369,4461417,0
+XRX.US,D,20190225,000000,21.5097,21.6875,21.3197,21.3615,3597119,0
+XRX.US,D,20190226,000000,21.3129,21.551,21.2529,21.3543,4443426,0
+XRX.US,D,20190227,000000,21.2942,21.3955,21.1568,21.3197,4378538,0
+XRX.US,D,20190228,000000,21.1778,21.2529,20.8518,20.9688,6322084,0
+XRX.US,D,20190301,000000,21.1093,21.3895,21.1093,21.231,4034340,0
+XRX.US,D,20190304,000000,21.2942,21.369,20.9079,21.2801,3778301,0
+XRX.US,D,20190305,000000,21.2942,21.369,21.036,21.0969,3493834,0
+XRX.US,D,20190306,000000,21.0625,21.1982,20.9118,20.9338,4172215,0
+XRX.US,D,20190307,000000,20.9118,20.9118,20.4938,20.5195,4600176,0
+XRX.US,D,20190308,000000,20.262,20.6163,20.1885,20.5605,3169741,0
+XRX.US,D,20190311,000000,20.6612,21.1452,20.6334,21.1389,3377007,0
+XRX.US,D,20190312,000000,21.1638,21.231,20.975,21.1234,3790795,0
+XRX.US,D,20190313,000000,21.185,21.4902,21.185,21.4081,3711209,0
+XRX.US,D,20190314,000000,21.3824,21.4081,20.7161,21.0906,5016381,0
+XRX.US,D,20190315,000000,21.0969,21.5314,21.0625,21.4487,6639913,0
+XRX.US,D,20190318,000000,21.4565,21.8098,21.4028,21.7211,4601868,0
+XRX.US,D,20190319,000000,21.7757,21.9441,21.583,21.6336,5578874,0
+XRX.US,D,20190320,000000,21.6048,21.8951,21.4151,21.7211,3543541,0
+XRX.US,D,20190321,000000,21.7147,22.4466,21.7078,22.3321,3951075,0
+XRX.US,D,20190322,000000,22.1892,22.1892,21.0625,21.0842,4950398,0
+XRX.US,D,20190325,000000,20.9945,21.2193,20.7364,21.1312,4474318,0
+XRX.US,D,20190326,000000,21.369,21.7335,21.3239,21.7335,3665563,0
+XRX.US,D,20190327,000000,21.7959,21.8022,21.3615,21.551,4501922,0
+XRX.US,D,20190328,000000,21.6529,21.9762,21.6529,21.8943,4427694,0
+XRX.US,D,20190329,000000,22.0308,22.1603,21.7422,21.8716,5933250,0
+XRX.US,D,20190401,000000,22.2424,22.6426,22.2424,22.577,5145960,0
+XRX.US,D,20190402,000000,22.5155,22.6731,22.4061,22.5373,4987975,0
+XRX.US,D,20190403,000000,22.666,23.0289,22.5224,22.6333,3510424,0
+XRX.US,D,20190404,000000,22.6457,22.7824,22.5373,22.605,1371304,0
+XRX.US,D,20190405,000000,22.6185,22.9571,22.6185,22.8305,3523370,0
+XRX.US,D,20190408,000000,22.7611,23.135,22.7611,23.0826,4248782,0
+XRX.US,D,20190409,000000,22.9743,23.0218,22.6675,22.7346,2445195,0
+XRX.US,D,20190410,000000,22.7081,23.2279,22.666,23.1459,2714175,0
+XRX.US,D,20190411,000000,23.2545,23.487,23.213,23.4246,2984448,0
+XRX.US,D,20190412,000000,23.6577,23.6923,23.4524,23.5205,2115362,0
+XRX.US,D,20190415,000000,23.501,23.7195,23.501,23.6163,2231510,0
+XRX.US,D,20190416,000000,23.7125,23.9464,23.6515,23.9387,3023197,0
+XRX.US,D,20190417,000000,23.9387,24.062,23.6163,23.7125,3256040,0
+XRX.US,D,20190418,000000,23.7062,23.9308,23.5821,23.6367,4014322,0
+XRX.US,D,20190422,000000,23.487,23.5391,22.857,23.1247,5963342,0
+XRX.US,D,20190423,000000,23.2343,23.5703,23.0358,23.384,5396214,0
+XRX.US,D,20190424,000000,23.4246,23.4246,22.9945,23.0429,4280752,0
+XRX.US,D,20190425,000000,22.8041,22.8711,21.5166,22.0308,5354250,0
+XRX.US,D,20190426,000000,22.0099,22.4538,21.8319,22.0988,4091643,0
+XRX.US,D,20190429,000000,22.126,22.7611,22.0908,22.5905,4252128,0
+XRX.US,D,20190430,000000,22.496,22.8711,22.365,22.8173,4215135,0
+XRX.US,D,20190501,000000,23.0218,23.0898,22.745,22.7486,2437921,0
+XRX.US,D,20190502,000000,22.5691,22.7416,22.2547,22.5373,3327932,0
+XRX.US,D,20190503,000000,22.7081,22.7839,22.4208,22.5373,3453077,0
+XRX.US,D,20190506,000000,22.0168,22.3851,21.9011,22.3321,3610216,0
+XRX.US,D,20190507,000000,22.1058,22.561,22.0371,22.3454,4831228,0
+XRX.US,D,20190508,000000,22.2915,22.4001,21.9138,21.948,5356995,0
+XRX.US,D,20190509,000000,21.6953,22.0785,21.4479,22.0017,5698131,0
+XRX.US,D,20190510,000000,21.7974,22.1534,21.4775,22.0433,3831973,0
+XRX.US,D,20190513,000000,21.4894,21.5931,21.135,21.3253,3736758,0
+XRX.US,D,20190514,000000,21.373,21.7281,21.3186,21.5034,3102686,0
+XRX.US,D,20190515,000000,21.4479,21.9138,21.2983,21.8716,2408082,0
+XRX.US,D,20190516,000000,21.9707,22.4272,21.9388,22.2082,3217776,0
+XRX.US,D,20190517,000000,21.981,22.4208,21.8388,22.0908,3053760,0
+XRX.US,D,20190520,000000,21.7633,22.1603,21.6476,21.9707,2130266,0
+XRX.US,D,20190521,000000,22.1807,22.553,22.1807,22.5083,5182272,0
+XRX.US,D,20190522,000000,22.3102,22.3102,21.7349,21.7842,3418016,0
+XRX.US,D,20190523,000000,21.4357,21.821,21.1826,21.8047,2481160,0
+XRX.US,D,20190524,000000,21.981,22.0908,21.7499,21.8241,2261412,0
+XRX.US,D,20190528,000000,21.8865,22.2228,21.771,22.0168,4617540,0
+XRX.US,D,20190529,000000,21.7974,21.8904,21.5205,21.5791,2020725,0
+XRX.US,D,20190530,000000,21.6812,21.7226,21.4775,21.5854,1936467,0
+XRX.US,D,20190531,000000,21.2427,21.2503,20.7925,20.9352,4513253,0
+XRX.US,D,20190603,000000,20.9767,21.3608,20.9767,21.1897,2967993,0
+XRX.US,D,20190604,000000,21.3947,22.7893,21.3947,22.7754,4994762,0
+XRX.US,D,20190605,000000,22.8509,23.0826,22.6457,22.857,2718519,0
+XRX.US,D,20190606,000000,22.933,23.3154,22.8994,23.2739,2973180,0
+XRX.US,D,20190607,000000,23.3434,23.5759,23.2504,23.3636,2248537,0
+XRX.US,D,20190610,000000,23.4399,23.9387,23.4399,23.7265,1915551,0
+XRX.US,D,20190611,000000,23.9387,24.0548,23.6993,23.9519,2599783,0
+XRX.US,D,20190612,000000,23.7882,24.0955,23.7882,23.8772,2641700,0
+XRX.US,D,20190613,000000,23.9464,24.1158,23.8489,24.0548,2753520,0
+XRX.US,D,20190614,000000,23.9045,23.9105,23.508,23.5415,2150154,0
+XRX.US,D,20190617,000000,23.5486,23.6204,23.3215,23.4463,2768034,0
+XRX.US,D,20190618,000000,23.6163,23.9934,23.5337,23.863,3281027,0
+XRX.US,D,20190619,000000,23.9162,24.0058,23.664,23.9105,2724354,0
+XRX.US,D,20190620,000000,24.204,24.2946,23.923,24.2461,3008036,0
+XRX.US,D,20190621,000000,24.1716,24.3217,24.0955,24.1158,4814612,0
+XRX.US,D,20190624,000000,24.1916,24.3633,23.746,23.8156,2283831,0
+XRX.US,D,20190625,000000,23.7934,23.9834,23.7195,23.7757,2837095,0
+XRX.US,D,20190626,000000,23.9519,24.1879,23.9105,24.1434,2481836,0
+XRX.US,D,20190627,000000,24.2195,24.3922,24.1716,24.336,1650052,0
+XRX.US,D,20190628,000000,24.4115,24.5247,24.1586,24.3922,4028920,0
+XRX.US,D,20190701,000000,24.8526,25.1358,24.6948,24.9639,3620926,0
+XRX.US,D,20190702,000000,24.9015,24.9679,24.4187,24.5505,2241144,0
+XRX.US,D,20190703,000000,24.7159,25.1935,24.5575,25.1286,1169963,0
+XRX.US,D,20190705,000000,24.8453,25.1358,24.6668,25.1015,1944227,0
+XRX.US,D,20190708,000000,24.8594,24.95,24.4678,24.5639,2281057,0
+XRX.US,D,20190709,000000,24.379,24.8119,24.3087,24.7636,2641855,0
+XRX.US,D,20190710,000000,24.8453,24.9639,24.4397,24.4397,3086602,0
+XRX.US,D,20190711,000000,24.4678,24.5216,23.8966,24.0541,2822028,0
+XRX.US,D,20190712,000000,24.1916,24.5155,24.1548,24.3649,2108601,0
+XRX.US,D,20190715,000000,24.3429,24.4678,23.9574,24.1158,2036750,0
+XRX.US,D,20190716,000000,24.1158,24.5466,24.0684,24.3234,2665425,0
+XRX.US,D,20190717,000000,24.3165,24.4115,23.9855,24.0119,2605912,0
+XRX.US,D,20190718,000000,23.9574,24.2773,23.8529,24.247,2019490,0
+XRX.US,D,20190719,000000,24.3087,24.3087,23.6065,23.6204,2652732,0
+XRX.US,D,20190722,000000,23.4417,23.7646,23.3783,23.4417,2827659,0
+XRX.US,D,20190723,000000,23.661,23.937,23.4059,23.9162,2074584,0
+XRX.US,D,20190724,000000,23.7914,24.2267,23.7914,24.1716,2849264,0
+XRX.US,D,20190725,000000,24.0816,24.2308,23.743,23.7914,2935824,0
+XRX.US,D,20190726,000000,23.8273,23.9715,23.7022,23.7164,2094645,0
+XRX.US,D,20190729,000000,23.6952,23.6952,23.2552,23.3783,2906538,0
+XRX.US,D,20190730,000000,23.1172,23.124,22.2484,22.5795,7911561,0
+XRX.US,D,20190731,000000,22.311,22.3571,21.5775,22.112,8515505,0
+XRX.US,D,20190801,000000,22.0708,22.5317,21.6017,21.7951,3537277,0
+XRX.US,D,20190802,000000,21.0642,21.8092,20.7331,21.0642,5667134,0
+XRX.US,D,20190805,000000,20.4654,20.6177,20.0458,20.2104,4009023,0
+XRX.US,D,20190806,000000,20.1909,20.3334,19.8795,20.1752,3732622,0
+XRX.US,D,20190807,000000,19.9139,20.2377,19.6253,20.1493,2925597,0
+XRX.US,D,20190808,000000,20.4725,20.5419,20.1214,20.4725,2640008,0
+XRX.US,D,20190809,000000,20.4383,20.4383,19.412,19.4261,3772479,0
+XRX.US,D,20190812,000000,19.2599,19.3597,18.9985,19.3497,2869712,0
+XRX.US,D,20190813,000000,19.2889,19.9833,19.2631,19.5284,3008942,0
+XRX.US,D,20190814,000000,19.1155,19.3568,18.916,18.9985,4151375,0
+XRX.US,D,20190815,000000,19.0064,19.306,18.8737,19.2381,3913952,0
+XRX.US,D,20190816,000000,19.4379,19.7009,19.3568,19.6797,2184743,0
+XRX.US,D,20190819,000000,19.9903,20.1072,19.4947,19.5362,2541220,0
+XRX.US,D,20190820,000000,19.4191,19.583,19.306,19.3427,2159894,0
+XRX.US,D,20190821,000000,19.6124,19.8318,19.4947,19.6937,2305699,0
+XRX.US,D,20190822,000000,19.8172,20.0247,19.6729,19.7079,3075628,0
+XRX.US,D,20190823,000000,19.4518,19.7157,19.0555,19.1351,3805028,0
+XRX.US,D,20190826,000000,19.3973,19.5565,19.2817,19.3568,2328546,0
+XRX.US,D,20190827,000000,18.8119,19.3497,18.7707,18.9363,3101405,0
+XRX.US,D,20190828,000000,18.8954,19.3326,18.8954,19.1639,3069996,0
+XRX.US,D,20190829,000000,19.4518,19.9107,19.4518,19.8318,2185113,0
+XRX.US,D,20190830,000000,20.0535,20.2791,19.8561,19.9693,2981324,0
+XRX.US,D,20190903,000000,19.7009,20.1214,19.6587,20.0535,3529739,0
+XRX.US,D,20190904,000000,20.2526,20.4834,20.0316,20.1909,2040313,0
+XRX.US,D,20190905,000000,20.4102,20.8432,20.4102,20.5624,2576356,0
+XRX.US,D,20190906,000000,20.5131,20.7683,20.4446,20.5624,2168279,0
+XRX.US,D,20190909,000000,20.7331,21.7382,20.7269,21.5609,4234574,0
+XRX.US,D,20190910,000000,21.6149,21.7811,21.4496,21.5609,2924260,0
+XRX.US,D,20190911,000000,21.5331,21.6921,20.9813,21.5117,2475256,0
+XRX.US,D,20190912,000000,21.43,21.6017,20.7412,20.9885,3484478,0
+XRX.US,D,20190913,000000,21.0922,21.3778,21.0376,21.2278,1985988,0
+XRX.US,D,20190916,000000,21.1414,21.419,20.9408,21.3955,1837778,0
+XRX.US,D,20190917,000000,21.16,21.2465,20.837,21.1677,1469349,0
+XRX.US,D,20190918,000000,21.1887,21.1887,20.7559,21.0642,1869780,0
+XRX.US,D,20190919,000000,21.1539,21.2646,20.7683,20.8018,1809641,0
+XRX.US,D,20190920,000000,20.9408,21.1124,20.4102,20.4171,4564417,0
+XRX.US,D,20190923,000000,20.369,20.7683,20.2448,20.5482,2561919,0
+XRX.US,D,20190924,000000,20.6505,20.7956,20.2065,20.3275,2032280,0
+XRX.US,D,20190925,000000,20.3749,20.766,20.3749,20.6646,1471043,0
+XRX.US,D,20190926,000000,20.6646,20.9408,20.3953,20.9338,4179988,0
+XRX.US,D,20190927,000000,21.0937,21.3965,21.004,21.0656,2611243,0
+XRX.US,D,20190930,000000,21.1063,21.3261,20.7613,20.7731,3206682,0
+XRX.US,D,20191001,000000,20.9555,21.2613,20.4687,20.4687,2764124,0
+XRX.US,D,20191002,000000,20.2595,20.343,19.8912,20.1214,2149766,0
+XRX.US,D,20191003,000000,20.0652,20.3843,19.8647,20.3702,2017276,0
+XRX.US,D,20191004,000000,20.4476,20.6144,20.1214,20.5513,2057218,0
+XRX.US,D,20191007,000000,20.4609,20.9118,20.3702,20.7174,2744159,0
+XRX.US,D,20191008,000000,20.4967,20.5996,19.6484,19.6625,2982476,0
+XRX.US,D,20191009,000000,19.8577,20.1004,19.6898,19.9755,1751054,0
+XRX.US,D,20191010,000000,19.9687,20.2978,19.9528,20.0161,1921483,0
+XRX.US,D,20191011,000000,20.3017,20.698,20.2244,20.4274,2861865,0
+XRX.US,D,20191014,000000,20.3843,20.4234,20.1786,20.3227,1845319,0
+XRX.US,D,20191015,000000,20.3702,20.8791,20.3508,20.7245,1866078,0
+XRX.US,D,20191016,000000,20.6489,20.8236,20.3907,20.4537,2198710,0
+XRX.US,D,20191017,000000,20.5154,20.6144,20.3773,20.5381,1041713,0
+XRX.US,D,20191018,000000,20.435,20.8236,20.435,20.698,2243837,0
+XRX.US,D,20191021,000000,20.8236,21.0544,20.7651,20.8082,1635764,0
+XRX.US,D,20191022,000000,20.7941,21.1873,20.7174,21.0867,1707549,0
+XRX.US,D,20191023,000000,20.9055,21.3433,20.7876,21.3082,2184685,0
+XRX.US,D,20191024,000000,21.42,21.5243,21.0381,21.0991,1586178,0
+XRX.US,D,20191025,000000,21.0306,21.3224,21.0101,21.1912,2074464,0
+XRX.US,D,20191028,000000,21.3364,21.5438,21.2677,21.3848,2049029,0
+XRX.US,D,20191029,000000,22.7877,24.9063,22.7877,23.9059,9105652,0
+XRX.US,D,20191030,000000,23.6351,24.1141,23.2262,23.6978,4195091,0
+XRX.US,D,20191031,000000,23.7045,23.7828,23.4059,23.5674,4179178,0
+XRX.US,D,20191101,000000,23.6422,23.6624,23.2186,23.2538,2762746,0
+XRX.US,D,20191104,000000,23.2262,24.1706,23.0592,24.08,2751006,0
+XRX.US,D,20191105,000000,25.3496,25.6914,25.0382,25.2606,4703207,0
+XRX.US,D,20191106,000000,25.2606,26.392,25.0727,26.158,15640949,0
+XRX.US,D,20191107,000000,26.4139,26.7745,25.8576,25.9137,8403193,0
+XRX.US,D,20191108,000000,26.1081,27.3511,25.9137,26.9843,6834277,0
+XRX.US,D,20191111,000000,26.7674,27.226,26.3163,26.6435,2968255,0
+XRX.US,D,20191112,000000,26.6838,26.6838,25.8171,26.0104,4688369,0
+XRX.US,D,20191113,000000,25.9065,26.2401,25.8022,26.1144,2232823,0
+XRX.US,D,20191114,000000,26.2539,27.0529,26.2187,26.8439,4849268,0
+XRX.US,D,20191115,000000,27.1083,27.226,26.7745,27.046,3277982,0
+XRX.US,D,20191118,000000,26.7822,27.3854,26.712,27.2963,3228896,0
+XRX.US,D,20191119,000000,27.3433,27.4134,26.7268,26.8727,4352051,0
+XRX.US,D,20191120,000000,26.6504,26.8219,26.4342,26.601,3577207,0
+XRX.US,D,20191121,000000,26.697,27.0529,26.5582,26.8727,3111070,0
+XRX.US,D,20191122,000000,26.8727,27.2888,26.747,27.1281,2197173,0
+XRX.US,D,20191125,000000,27.1918,27.1918,26.7049,26.9214,4080760,0
+XRX.US,D,20191126,000000,26.8439,26.9766,26.5886,26.601,3870138,0
+XRX.US,D,20191127,000000,26.712,26.9905,26.5316,26.9484,1873244,0
+XRX.US,D,20191129,000000,26.8519,27.2122,26.8297,27.039,1638224,0
+XRX.US,D,20191202,000000,27.0529,27.1083,26.6571,26.7409,2047005,0
+XRX.US,D,20191203,000000,26.3857,26.6247,25.9338,26.5661,4648290,0
+XRX.US,D,20191204,000000,26.6207,26.9484,26.595,26.6355,2116493,0
+XRX.US,D,20191205,000000,26.6902,26.8158,26.2401,26.2671,3394190,0
+XRX.US,D,20191206,000000,26.392,26.7197,26.1839,26.2336,2629668,0
+XRX.US,D,20191209,000000,26.289,26.4489,25.8302,25.9137,4267761,0
+XRX.US,D,20191210,000000,25.8371,25.9692,25.4495,25.5322,5492031,0
+XRX.US,D,20191211,000000,25.455,25.6086,25.1701,25.3642,2543006,0
+XRX.US,D,20191212,000000,25.2201,25.8239,25.2201,25.7811,2980865,0
+XRX.US,D,20191213,000000,25.6983,25.949,25.212,25.5875,2565439,0
+XRX.US,D,20191216,000000,25.7256,25.8818,25.5524,25.5657,2823048,0
+XRX.US,D,20191217,000000,25.7475,25.8794,25.6688,25.7538,3686770,0
+XRX.US,D,20191218,000000,25.6509,26.1643,25.6017,25.8999,3919094,0
+XRX.US,D,20191219,000000,25.9832,26.1767,25.6914,25.7195,3148902,0
+XRX.US,D,20191220,000000,25.8371,26.0885,25.7685,25.941,6871467,0
+XRX.US,D,20191223,000000,25.9137,26.0518,25.8724,25.941,1710273,0
+XRX.US,D,20191224,000000,25.9895,26.058,25.8925,25.9559,599820,0
+XRX.US,D,20191226,000000,25.9065,26.1282,25.9065,26.0331,1118360,0
+XRX.US,D,20191227,000000,26.0807,26.2047,25.8302,25.9137,1675676,0
+XRX.US,D,20191230,000000,25.9628,26.0191,25.6555,25.8014,1549696,0
+XRX.US,D,20191231,000000,25.7186,25.9199,25.682,25.7804,1973775,0
+XRX.US,D,20200102,000000,25.9338,25.9895,25.3535,25.823,2261629,0
+XRX.US,D,20200103,000000,25.3831,25.7147,25.1927,25.4869,1491363,0
+XRX.US,D,20200106,000000,25.2365,25.3464,25.032,25.1032,1715070,0
+XRX.US,D,20200107,000000,25.2068,25.3535,25.0466,25.1363,2195237,0
+XRX.US,D,20200108,000000,25.1099,25.1927,24.8573,25.1232,1924181,0
+XRX.US,D,20200109,000000,25.2147,25.6062,25.0742,25.5923,2947399,0
+XRX.US,D,20200110,000000,25.6416,25.8724,25.419,25.6257,2729943,0
+XRX.US,D,20200113,000000,25.682,25.9271,25.2286,25.8999,2631809,0
+XRX.US,D,20200114,000000,25.9628,25.9994,25.4939,25.7186,2393230,0
+XRX.US,D,20200115,000000,25.6492,26.0587,25.5501,25.6749,2127523,0
+XRX.US,D,20200116,000000,25.823,26.0961,25.823,26.0747,1832388,0
+XRX.US,D,20200117,000000,26.1299,26.2072,25.8724,26.1025,3330807,0
+XRX.US,D,20200121,000000,25.9559,25.9769,24.9976,25.1927,3226315,0
+XRX.US,D,20200122,000000,25.2777,25.5712,25.2418,25.3954,2216186,0
+XRX.US,D,20200123,000000,25.2558,25.4159,24.9976,25.3332,2530415,0
+XRX.US,D,20200124,000000,25.2418,25.4236,24.4522,24.8379,3209019,0
+XRX.US,D,20200127,000000,24.2353,24.844,24.0604,24.5092,4000356,0
+XRX.US,D,20200128,000000,25.8724,26.2212,25.2418,25.7186,6309110,0
+XRX.US,D,20200129,000000,25.7677,26.0113,25.5991,25.682,3227296,0
+XRX.US,D,20200130,000000,25.376,25.8646,25.1723,25.8568,2475293,0
+XRX.US,D,20200131,000000,25.682,25.7045,24.7947,24.8719,3340601,0
+XRX.US,D,20200203,000000,24.9274,25.8561,24.9195,25.376,2630762,0
+XRX.US,D,20200204,000000,25.8365,26.1369,25.4838,25.5712,3806921,0
+XRX.US,D,20200205,000000,25.8646,26.4203,25.774,26.3053,3330161,0
+XRX.US,D,20200206,000000,26.5707,26.7104,26.2993,26.3468,3308968,0
+XRX.US,D,20200207,000000,26.1993,26.2212,25.728,25.9895,2284686,0
+XRX.US,D,20200210,000000,25.8724,26.6198,25.7804,26.3547,1864792,0
+XRX.US,D,20200211,000000,26.3819,26.7456,26.1729,26.2282,2201169,0
+XRX.US,D,20200212,000000,26.424,27.0499,26.3248,26.7034,3256159,0
+XRX.US,D,20200213,000000,26.5434,26.7518,26.2767,26.718,3034450,0
+XRX.US,D,20200214,000000,26.815,26.8579,26.3327,26.4451,1907091,0
+XRX.US,D,20200218,000000,26.1658,26.2687,25.9769,26.026,2183310,0
+XRX.US,D,20200219,000000,26.1299,26.2564,25.7116,25.7116,2268264,0
+XRX.US,D,20200220,000000,25.6257,25.9701,25.5009,25.7186,2428248,0
+XRX.US,D,20200221,000000,25.5424,25.5562,25.0889,25.4097,2691936,0
+XRX.US,D,20200224,000000,24.6692,24.7113,23.8716,24.3765,4600005,0
+XRX.US,D,20200225,000000,25.1654,25.5782,24.8859,25.4939,12325506,0
+XRX.US,D,20200226,000000,25.7459,25.9559,24.9835,24.9835,5252630,0
+XRX.US,D,20200227,000000,24.3827,24.7183,23.5648,23.6555,4915707,0
+XRX.US,D,20200228,000000,22.8922,23.3262,21.7322,22.5147,8169433,0
+XRX.US,D,20200302,000000,22.6201,23.4393,22.4188,23.4316,5954128,0
+XRX.US,D,20200303,000000,23.4393,23.8451,21.6352,22.2852,4464063,0
+XRX.US,D,20200304,000000,22.5991,23.5984,22.1658,23.5579,4668756,0
+XRX.US,D,20200305,000000,22.6691,22.8447,21.8857,22.1378,4315946,0
+XRX.US,D,20200306,000000,21.3965,22.0005,21.2613,21.8779,2972526,0
+XRX.US,D,20200309,000000,20.4884,20.7949,19.1655,19.2295,3037940,0
+XRX.US,D,20200310,000000,19.9554,20.3055,18.9274,20.0685,3935001,0
+XRX.US,D,20200311,000000,19.4034,19.97,18.9353,19.4667,6311683,0
+XRX.US,D,20200312,000000,18.2494,18.6061,16.4945,16.7114,3265318,0
+XRX.US,D,20200313,000000,17.9288,18.1651,15.4309,16.7534,4774306,0
+XRX.US,D,20200316,000000,11.8866,15.2921,11.8866,13.9436,4132877,0
+XRX.US,D,20200317,000000,14.258,15.5152,12.8941,13.7611,5885081,0
+XRX.US,D,20200318,000000,12.7339,13.0814,10.7044,11.1734,4906647,0
+XRX.US,D,20200319,000000,11.0548,12.7607,10.4954,12.2088,4070325,0
+XRX.US,D,20200320,000000,12.5016,12.9487,11.406,11.5021,4666262,0
+XRX.US,D,20200323,000000,11.4177,11.8866,10.8036,11.2662,4462669,0
+XRX.US,D,20200324,000000,12.2231,12.684,11.8946,12.258,4536022,0
+XRX.US,D,20200325,000000,12.3688,13.7399,11.1038,13.019,7777808,0
+XRX.US,D,20200326,000000,13.3279,14.3495,13.1251,13.7547,6134716,0
+XRX.US,D,20200327,000000,13.4778,13.6698,12.4015,12.5062,5571488,0
+XRX.US,D,20200330,000000,12.5702,12.8018,11.9974,12.7122,3297317,0
+XRX.US,D,20200331,000000,12.593,13.867,12.4867,13.4138,6369227,0
+XRX.US,D,20200401,000000,12.5641,13.4427,12.2527,12.4658,6090205,0
+XRX.US,D,20200402,000000,12.3585,13.5767,11.9694,13.0867,9371235,0
+XRX.US,D,20200403,000000,12.8973,13.3357,11.7992,11.9694,7015361,0
+XRX.US,D,20200406,000000,12.7482,13.3787,12.642,13.2514,4070452,0
+XRX.US,D,20200407,000000,14.1638,14.7029,13.0322,13.1814,5175782,0
+XRX.US,D,20200408,000000,13.4277,13.9451,13.2514,13.641,4631987,0
+XRX.US,D,20200409,000000,14.0442,14.5615,13.5268,13.711,5541910,0
+XRX.US,D,20200413,000000,13.811,13.811,12.6077,12.8816,4163854,0
+XRX.US,D,20200414,000000,13.2374,13.6267,13.0165,13.4567,3768970,0
+XRX.US,D,20200415,000000,12.8893,13.0244,12.0747,12.2308,5148543,0
+XRX.US,D,20200416,000000,12.4352,12.4579,11.6862,11.9764,3170635,0
+XRX.US,D,20200417,000000,12.2746,12.9392,12.1387,12.8323,4982130,0
+XRX.US,D,20200420,000000,12.4992,13.1172,12.1458,12.6272,3549508,0
+XRX.US,D,20200421,000000,12.2446,12.5766,11.8483,11.8765,3669382,0
+XRX.US,D,20200422,000000,12.1036,12.3018,11.9694,12.1036,2889755,0
+XRX.US,D,20200423,000000,12.1675,12.3878,12.1036,12.3157,3166561,0
+XRX.US,D,20200424,000000,12.5367,12.9112,12.3018,12.7269,8276651,0
+XRX.US,D,20200427,000000,12.593,12.8402,11.8989,12.6201,6976189,0
+XRX.US,D,20200428,000000,12.6201,13.0532,12.1113,12.5641,6688815,0
+XRX.US,D,20200429,000000,13.0797,13.8452,12.9043,13.6619,4630914,0
+XRX.US,D,20200430,000000,13.4074,13.4427,12.7553,12.9525,3742255,0
+XRX.US,D,20200501,000000,12.5641,12.7349,11.8204,12.0613,5567714,0
+XRX.US,D,20200504,000000,11.9125,11.9905,11.5309,11.9125,4601180,0
+XRX.US,D,20200505,000000,12.1809,12.5506,12.0442,12.0613,3014430,0
+XRX.US,D,20200506,000000,12.2446,12.3878,11.7352,11.8282,2397529,0
+XRX.US,D,20200507,000000,12.0045,12.4798,11.9327,12.2746,2871158,0
+XRX.US,D,20200508,000000,12.4798,12.9392,12.443,12.8402,2833759,0
+XRX.US,D,20200511,000000,12.663,12.663,12.1286,12.45,2672132,0
+XRX.US,D,20200512,000000,12.5142,12.7349,11.9694,11.9694,2807748,0
+XRX.US,D,20200513,000000,11.8055,11.8204,10.7434,10.8855,5580378,0
+XRX.US,D,20200514,000000,10.5952,10.9074,10.0708,10.9003,4397874,0
+XRX.US,D,20200515,000000,10.6092,10.6942,10.3448,10.5461,4749110,0
+XRX.US,D,20200518,000000,11.0908,11.9662,11.0703,11.8834,6199410,0
+XRX.US,D,20200519,000000,11.7924,12.4658,11.516,12.3082,5043783,0
+XRX.US,D,20200520,000000,12.493,12.7831,12.1387,12.2096,5179826,0
+XRX.US,D,20200521,000000,12.1753,12.4992,12.0538,12.2096,3300975,0
+XRX.US,D,20200522,000000,12.2096,12.3058,11.8523,12.0256,2293571,0
+XRX.US,D,20200526,000000,12.6709,12.7983,12.3346,12.3448,4950844,0
+XRX.US,D,20200527,000000,12.7482,12.8185,12.4015,12.812,4064129,0
+XRX.US,D,20200528,000000,12.7482,12.8185,11.8834,11.9069,6851798,0
+XRX.US,D,20200529,000000,11.7642,11.8282,11.204,11.2469,29305687,0
+XRX.US,D,20200601,000000,11.3319,12.0856,11.225,12.0404,6347844,0
+XRX.US,D,20200602,000000,12.1809,12.4087,12.0538,12.1887,5868760,0
+XRX.US,D,20200603,000000,12.4228,13.0424,12.3939,12.7122,5218876,0
+XRX.US,D,20200604,000000,12.6349,12.8058,12.3585,12.5219,4857606,0
+XRX.US,D,20200605,000000,13.4208,13.711,13.0532,13.0736,7739069,0
+XRX.US,D,20200608,000000,14.1222,14.3207,13.598,14.0722,6880958,0
+XRX.US,D,20200609,000000,13.69,13.7249,13.2521,13.3998,6169144,0
+XRX.US,D,20200610,000000,13.4074,13.4927,12.6077,12.6077,5058325,0
+XRX.US,D,20200611,000000,11.7495,11.9631,11.346,11.3741,6258598,0
+XRX.US,D,20200612,000000,11.9974,12.1607,11.5309,12.0817,5944250,0
+XRX.US,D,20200615,000000,11.5081,12.0777,11.3387,11.8913,7944757,0
+XRX.US,D,20200616,000000,12.4798,12.6562,12.0108,12.3157,5871184,0
+XRX.US,D,20200617,000000,12.3157,12.3448,11.836,11.8555,3650237,0
+XRX.US,D,20200618,000000,11.6938,11.9936,11.6237,11.7284,3755982,0
+XRX.US,D,20200619,000000,11.9905,12.0045,11.4779,11.5512,5808222,0
+XRX.US,D,20200622,000000,11.445,11.6503,11.232,11.6362,5049528,0
+XRX.US,D,20200623,000000,11.7924,11.8913,11.5347,11.565,4083990,0
+XRX.US,D,20200624,000000,11.4099,11.4169,10.8213,10.9558,5676604,0
+XRX.US,D,20200625,000000,10.8574,11.0908,10.6373,11.083,4808514,0
+XRX.US,D,20200626,000000,10.9854,11.0417,10.5884,10.6663,6214195,0
+XRX.US,D,20200629,000000,10.8325,11.1383,10.6295,11.0182,4276209,0
+XRX.US,D,20200630,000000,11.005,11.2342,10.8747,11.0112,7458336,0
+XRX.US,D,20200701,000000,11.0548,11.2913,10.8395,10.9113,6804069,0
+XRX.US,D,20200702,000000,11.1408,11.6384,11.1275,11.3295,6207417,0
+XRX.US,D,20200706,000000,11.6237,11.6853,11.2053,11.4435,8064106,0
+XRX.US,D,20200707,000000,11.2913,11.4085,10.8825,10.8963,5790005,0
+XRX.US,D,20200708,000000,10.9463,11.1999,10.8176,11.1056,7907905,0
+XRX.US,D,20200709,000000,11.1275,11.1275,10.446,10.5366,5732534,0
+XRX.US,D,20200710,000000,10.4579,11.1623,10.4579,11.1555,4919803,0
+XRX.US,D,20200713,000000,11.2771,11.7681,11.2053,11.4085,5395574,0
+XRX.US,D,20200714,000000,11.2849,11.6384,11.1344,11.6316,6193168,0
+XRX.US,D,20200715,000000,11.8679,12.4516,11.8336,12.3947,9747727,0
+XRX.US,D,20200716,000000,12.2503,12.6607,12.142,12.481,5505607,0
+XRX.US,D,20200717,000000,12.5662,12.6825,12.4055,12.4953,3234270,0
+XRX.US,D,20200720,000000,12.3585,12.4953,12.1205,12.1347,3444946,0
+XRX.US,D,20200721,000000,12.258,12.581,12.1105,12.1347,4173391,0
+XRX.US,D,20200722,000000,12.0762,12.3719,11.9701,12.2004,2544857,0
+XRX.US,D,20200723,000000,12.142,12.2863,11.8547,12.1066,3730747,0
+XRX.US,D,20200724,000000,11.6675,12.005,11.2194,11.2708,7376138,0
+XRX.US,D,20200727,000000,11.299,11.3943,11.0283,11.3943,5157507,0
+XRX.US,D,20200728,000000,11.5447,11.797,10.8285,10.9534,6528260,0
+XRX.US,D,20200729,000000,10.8825,11.5121,10.6731,11.4215,8011758,0
+XRX.US,D,20200730,000000,11.1999,11.9405,10.9463,11.7533,7853890,0
+XRX.US,D,20200731,000000,11.6025,12.0083,11.204,11.9911,12114232,0
+XRX.US,D,20200803,000000,11.9405,11.9554,11.4153,11.5309,5289091,0
+XRX.US,D,20200804,000000,11.5309,11.8138,11.2342,11.2913,4114526,0
+XRX.US,D,20200805,000000,11.3426,11.6952,11.3148,11.6089,5276202,0
+XRX.US,D,20200806,000000,11.4739,11.782,11.459,11.7758,3954046,0
+XRX.US,D,20200807,000000,11.6893,12.0762,11.6598,12.0701,5028006,0
+XRX.US,D,20200810,000000,12.3947,12.8591,12.3878,12.841,8438947,0
+XRX.US,D,20200811,000000,13.0353,13.3013,12.6724,12.7412,4635154,0
+XRX.US,D,20200812,000000,12.883,12.9276,12.2503,12.4594,6842420,0
+XRX.US,D,20200813,000000,12.3377,12.6534,12.2215,12.6043,3765182,0
+XRX.US,D,20200814,000000,12.4163,12.8557,12.3509,12.812,2591490,0
+XRX.US,D,20200817,000000,13.0432,13.1648,12.826,13.0432,4153798,0
+XRX.US,D,20200818,000000,12.9635,13.1296,12.8557,13.1,3592456,0
+XRX.US,D,20200819,000000,13.0775,13.4636,12.9782,13.1157,4615707,0
+XRX.US,D,20200820,000000,13.1491,13.6619,13.0836,13.5036,4708252,0
+XRX.US,D,20200821,000000,13.4746,13.5855,13.2804,13.5112,4871820,0
+XRX.US,D,20200824,000000,13.6125,14.066,13.597,13.8993,5227940,0
+XRX.US,D,20200825,000000,13.9997,14.123,13.4529,13.6188,4182694,0
+XRX.US,D,20200826,000000,13.5036,13.835,13.4894,13.5324,3366385,0
+XRX.US,D,20200827,000000,13.5471,13.7946,13.4816,13.7556,3961557,0
+XRX.US,D,20200828,000000,13.7633,14.0934,13.7485,14.066,4315439,0
+XRX.US,D,20200831,000000,13.9646,13.9881,13.5754,13.5816,5242071,0
+XRX.US,D,20200901,000000,13.5036,13.605,13.2734,13.3303,4187416,0
+XRX.US,D,20200902,000000,13.4309,13.569,13.2622,13.4965,4351057,0
+XRX.US,D,20200903,000000,13.562,13.7984,13.1429,13.2295,4163558,0
+XRX.US,D,20200904,000000,13.3171,13.6188,13.1226,13.4309,4966336,0
+XRX.US,D,20200908,000000,13.2007,13.6985,13.1568,13.4309,5598503,0
+XRX.US,D,20200909,000000,13.569,13.7556,13.3818,13.6908,3206058,0
+XRX.US,D,20200910,000000,13.9217,14.0582,13.3818,13.4169,5432636,0
+XRX.US,D,20200911,000000,13.5542,13.835,13.4894,13.7485,3904096,0
+XRX.US,D,20200914,000000,13.7633,14.0655,13.7525,13.8492,6257439,0
+XRX.US,D,20200915,000000,13.9497,14.0474,13.5168,13.6125,5424901,0
+XRX.US,D,20200916,000000,13.6839,14.0903,13.5901,13.8554,4019685,0
+XRX.US,D,20200917,000000,13.641,14.1083,13.4746,14.0286,3724277,0
+XRX.US,D,20200918,000000,14.0075,14.0903,13.5247,13.6261,9511744,0
+XRX.US,D,20200921,000000,13.3093,13.3458,12.8487,13.0127,4758547,0
+XRX.US,D,20200922,000000,13.0775,13.3303,13.0002,13.1367,2598919,0
+XRX.US,D,20200923,000000,13.1226,13.4746,12.812,12.826,3012028,0
+XRX.US,D,20200924,000000,12.7613,12.9799,12.4953,12.812,2555889,0
+XRX.US,D,20200925,000000,12.7115,13.0127,12.6763,12.9479,2790162,0
+XRX.US,D,20200928,000000,13.2218,13.4996,13.1993,13.3818,2779511,0
+XRX.US,D,20200929,000000,13.3232,13.608,13.3122,13.4762,2368095,0
+XRX.US,D,20200930,000000,13.5052,13.8133,13.5052,13.7032,3886994,0
+XRX.US,D,20201001,000000,13.7969,14.0091,13.5565,13.63,3194261,0
+XRX.US,D,20201002,000000,13.2857,13.9832,13.2717,13.9062,3652351,0
+XRX.US,D,20201005,000000,14.1182,14.4468,14.0606,14.3383,5811146,0
+XRX.US,D,20201006,000000,14.3964,14.9511,14.3383,14.3893,4417716,0
+XRX.US,D,20201007,000000,14.5858,14.8816,14.5047,14.7684,3272041,0
+XRX.US,D,20201008,000000,14.9151,15.0532,14.5818,14.7168,3281778,0
+XRX.US,D,20201009,000000,14.8777,14.965,14.497,14.5124,3101665,0
+XRX.US,D,20201012,000000,14.6375,14.7831,14.4468,14.7107,2294943,0
+XRX.US,D,20201013,000000,14.7107,14.9073,14.5491,14.5491,2337009,0
+XRX.US,D,20201014,000000,14.6375,14.8339,14.5936,14.6075,2533072,0
+XRX.US,D,20201015,000000,14.425,14.7386,14.3893,14.6873,2028553,0
+XRX.US,D,20201016,000000,14.6732,14.8925,14.6146,14.6591,2810580,0
+XRX.US,D,20201019,000000,14.7386,14.8082,14.3618,14.3964,2872296,0
+XRX.US,D,20201020,000000,14.5701,14.7029,14.2964,14.316,2932554,0
+XRX.US,D,20201021,000000,14.2926,14.5858,14.2502,14.2651,2920750,0
+XRX.US,D,20201022,000000,14.2926,14.5281,14.0052,14.5203,1992694,0
+XRX.US,D,20201023,000000,14.5639,14.6873,14.2502,14.4038,2171615,0
+XRX.US,D,20201026,000000,14.1612,14.1612,13.491,13.8123,3860633,0
+XRX.US,D,20201027,000000,13.9794,14.0747,13.3296,13.5192,2925631,0
+XRX.US,D,20201028,000000,13.1771,13.1882,12.5156,12.5773,4077265,0
+XRX.US,D,20201029,000000,12.593,13.005,12.5116,12.884,2509349,0
+XRX.US,D,20201030,000000,12.7823,12.8916,12.4461,12.688,4073999,0
+XRX.US,D,20201102,000000,12.9143,13.2429,12.7239,13.2352,2939077,0
+XRX.US,D,20201103,000000,13.4177,13.7539,13.3008,13.6432,3201685,0
+XRX.US,D,20201104,000000,13.6377,13.6377,13.0532,13.3232,4502122,0
+XRX.US,D,20201105,000000,13.5129,14.0091,13.491,13.8993,3381474,0
+XRX.US,D,20201106,000000,14.3452,14.4109,13.7821,13.9873,3956823,0
+XRX.US,D,20201109,000000,15.1259,15.9357,14.8777,15.6955,6772089,0
+XRX.US,D,20201110,000000,15.7897,16.0233,15.3527,15.7828,4276819,0
+XRX.US,D,20201111,000000,15.9147,16.017,15.2278,15.491,2926153,0
+XRX.US,D,20201112,000000,15.2068,15.3005,14.542,14.8996,3138792,0
+XRX.US,D,20201113,000000,15.1624,15.8451,15.1259,15.7977,3069970,0
+XRX.US,D,20201116,000000,16.2353,16.6476,16.2066,16.571,3742641,0
+XRX.US,D,20201117,000000,16.2431,16.4249,15.8912,16.1768,3289697,0
+XRX.US,D,20201118,000000,16.2791,16.4983,15.9576,15.9647,2808587,0
+XRX.US,D,20201119,000000,15.8778,16.1846,15.6665,15.995,2212357,0
+XRX.US,D,20201120,000000,15.8856,16.0746,15.7938,15.995,1872732,0
+XRX.US,D,20201123,000000,16.1917,16.5609,16.0964,16.4914,2411715,0
+XRX.US,D,20201124,000000,16.8995,17.338,16.5857,17.1921,3314899,0
+XRX.US,D,20201125,000000,16.9946,17.2141,16.8658,17.0679,2139696,0
+XRX.US,D,20201127,000000,17.0243,17.0899,16.8705,16.9517,991137,0
+XRX.US,D,20201130,000000,16.7683,16.8487,15.9069,15.9802,4470690,0
+XRX.US,D,20201201,000000,16.2791,16.4249,16.1768,16.1768,3732485,0
+XRX.US,D,20201202,000000,16.3087,16.571,15.9147,16.5421,1938576,0
+XRX.US,D,20201203,000000,16.5342,16.805,16.3664,16.5857,1851118,0
+XRX.US,D,20201204,000000,16.8121,17.1414,16.7028,17.0461,2503503,0
+XRX.US,D,20201207,000000,16.9579,16.9728,16.6444,16.7762,2336638,0
+XRX.US,D,20201208,000000,16.6155,16.9072,16.578,16.6888,2144163,0
+XRX.US,D,20201209,000000,16.7683,16.8783,16.4687,16.6888,2299845,0
+XRX.US,D,20201210,000000,16.4983,16.7466,16.3586,16.6888,2108115,0
+XRX.US,D,20201211,000000,16.5421,16.6663,16.2727,16.6155,3054118,0
+XRX.US,D,20201214,000000,16.8199,16.9149,16.5498,16.5997,3519482,0
+XRX.US,D,20201215,000000,16.8417,17.3459,16.7246,17.3459,2962123,0
+XRX.US,D,20201216,000000,17.5267,17.6812,16.7355,16.8121,3612790,0
+XRX.US,D,20201217,000000,16.9946,17.0024,16.578,16.8855,3147060,0
+XRX.US,D,20201218,000000,16.7683,17.0384,16.4687,16.6888,11128683,0
+XRX.US,D,20201221,000000,16.3087,16.4109,16.0826,16.3384,3202413,0
+XRX.US,D,20201222,000000,16.4617,16.5997,16.2541,16.3384,2262196,0
+XRX.US,D,20201223,000000,16.5421,16.7246,16.4109,16.6302,1583391,0
+XRX.US,D,20201224,000000,16.7246,16.7614,16.3414,16.4841,1288393,0
+XRX.US,D,20201228,000000,16.6513,17.3153,16.5997,16.9946,2607274,0
+XRX.US,D,20201229,000000,17.0461,17.104,16.6155,16.7246,2038946,0
+XRX.US,D,20201230,000000,16.7246,17.0858,16.6879,16.8941,1480299,0
+XRX.US,D,20201231,000000,16.8129,17.2076,16.7318,17.1156,2051423,0
+XRX.US,D,20210104,000000,17.1974,17.256,16.4297,16.5762,2391298,0
+XRX.US,D,20210105,000000,16.7028,17.072,16.5663,16.8643,1758528,0
+XRX.US,D,20210106,000000,17.0936,17.4401,17.0048,17.1233,3084913,0
+XRX.US,D,20210107,000000,17.3737,17.5439,17.1749,17.4035,2354056,0
+XRX.US,D,20210108,000000,17.4995,17.6843,17.1749,17.3809,2106634,0
+XRX.US,D,20210111,000000,17.1603,17.3596,16.9542,17.3003,1492556,0
+XRX.US,D,20210112,000000,17.3966,17.4261,17.1085,17.1382,1560674,0
+XRX.US,D,20210113,000000,17.1156,17.2113,16.8503,16.9315,3150843,0
+XRX.US,D,20210114,000000,17.1453,17.1779,16.9315,17.0048,2131662,0
+XRX.US,D,20210115,000000,16.8503,16.8682,16.4961,16.5985,2543339,0
+XRX.US,D,20210119,000000,16.6293,16.6841,15.5439,15.5659,5319556,0
+XRX.US,D,20210120,000000,15.5799,15.6219,15.3887,15.5362,4080140,0
+XRX.US,D,20210121,000000,15.5135,15.8273,15.3591,15.7579,2775008,0
+XRX.US,D,20210122,000000,15.1601,15.6253,15.1601,15.5517,3149741,0
+XRX.US,D,20210125,000000,15.3809,15.5799,14.9595,15.3144,5178851,0
+XRX.US,D,20210126,000000,15.3076,15.6102,14.607,15.5517,5165135,0
+XRX.US,D,20210127,000000,15.0565,15.7281,14.9759,15.4035,4850524,0
+XRX.US,D,20210128,000000,15.4475,15.921,15.182,15.6618,4096156,0
+XRX.US,D,20210129,000000,15.6767,15.8905,15.3451,15.5214,4907598,0
+XRX.US,D,20210201,000000,15.7063,16.9018,15.6331,16.6724,6853928,0
+XRX.US,D,20210202,000000,16.8433,17.0461,16.6957,16.8643,3687251,0
+XRX.US,D,20210203,000000,16.9096,17.64,16.88,17.3966,4544107,0
+XRX.US,D,20210204,000000,16.8276,17.1818,16.3259,17.1009,4445573,0
+XRX.US,D,20210205,000000,17.3146,17.5735,17.1898,17.3451,2970801,0
+XRX.US,D,20210208,000000,17.4551,17.9833,17.4551,17.8905,3562358,0
+XRX.US,D,20210209,000000,17.8905,18.0458,17.5594,17.6687,2803138,0
+XRX.US,D,20210210,000000,17.6843,17.8172,17.2708,17.3596,2605957,0
+XRX.US,D,20210211,000000,17.3888,17.6143,17.1314,17.4035,3554730,0
+XRX.US,D,20210212,000000,17.2708,17.5065,17.1521,17.4995,1999529,0
+XRX.US,D,20210216,000000,17.6477,17.8172,17.5877,17.6767,2005720,0
+XRX.US,D,20210217,000000,17.5808,17.7282,17.2708,17.3003,3092051,0
+XRX.US,D,20210218,000000,17.1233,17.341,17.0197,17.1974,1924284,0
+XRX.US,D,20210219,000000,17.3737,17.6882,17.256,17.4621,3082109,0
+XRX.US,D,20210222,000000,17.4114,17.9873,17.3372,17.9792,3929582,0
+XRX.US,D,20210223,000000,17.8765,18.2229,17.5947,18.194,4198991,0
+XRX.US,D,20210224,000000,18.1861,19.0126,18.1706,18.6879,3586693,0
+XRX.US,D,20210225,000000,18.6802,19.0353,18.3929,18.7107,5188097,0
+XRX.US,D,20210226,000000,18.7025,19.1381,18.6061,18.805,5093902,0
+XRX.US,D,20210301,000000,19.1898,19.4926,18.9492,19.0196,2756775,0
+XRX.US,D,20210302,000000,18.8946,19.2786,18.879,19.0562,2560286,0
+XRX.US,D,20210303,000000,19.2122,19.3379,18.9025,18.9095,2719213,0
+XRX.US,D,20210304,000000,18.8946,19.0719,18.4141,18.8721,4786739,0
+XRX.US,D,20210305,000000,19.0719,19.352,18.5848,19.2559,3078678,0
+XRX.US,D,20210308,000000,19.3731,19.8756,19.2046,19.7063,2562622,0
+XRX.US,D,20210309,000000,19.6915,19.8826,19.4261,19.5658,2863671,0
+XRX.US,D,20210310,000000,19.6774,19.732,19.4433,19.5807,1961764,0
+XRX.US,D,20210311,000000,19.618,19.8982,19.555,19.618,1727755,0
+XRX.US,D,20210312,000000,19.6618,19.8982,19.5875,19.8623,2018429,0
+XRX.US,D,20210315,000000,19.7063,19.8826,19.1898,19.2334,3460788,0
+XRX.US,D,20210316,000000,19.2865,19.3006,18.7619,18.9095,3025585,0
+XRX.US,D,20210317,000000,18.9025,19.2334,18.7839,19.2046,3398249,0
+XRX.US,D,20210318,000000,19.0641,19.3107,18.2892,18.304,3843867,0
+XRX.US,D,20210319,000000,18.2159,18.8088,17.8396,18.2964,49830897,0
+XRX.US,D,20210322,000000,18.5912,18.6363,18.1043,18.3336,3739963,0
+XRX.US,D,20210323,000000,18.023,18.3595,17.3225,17.4401,5379423,0
+XRX.US,D,20210324,000000,17.7142,18.0934,17.3301,17.3301,4133916,0
+XRX.US,D,20210325,000000,17.1749,18.0964,17.1314,18.0311,3297315,0
+XRX.US,D,20210326,000000,18.1488,18.4742,18.1488,18.4366,3392979,0
+XRX.US,D,20210329,000000,18.3189,18.4217,17.846,17.8982,3266706,0
+XRX.US,D,20210330,000000,17.8905,18.3079,17.8905,18.2713,2680772,0
+XRX.US,D,20210331,000000,18.219,18.3237,17.92,18.0987,2326852,0
+XRX.US,D,20210401,000000,18.2112,18.3453,18.0473,18.3384,2391508,0
+XRX.US,D,20210405,000000,18.5099,18.7075,18.3079,18.4795,2623424,0
+XRX.US,D,20210406,000000,18.4865,18.7075,18.4055,18.6811,2877081,0
+XRX.US,D,20210407,000000,18.748,19.0017,18.6061,18.6441,1823535,0
+XRX.US,D,20210408,000000,18.6061,18.6729,18.3158,18.443,2474375,0
+XRX.US,D,20210409,000000,18.443,18.5912,18.3523,18.5615,2171075,0
+XRX.US,D,20210412,000000,18.5544,18.6588,18.4273,18.5912,1777821,0
+XRX.US,D,20210413,000000,18.4943,18.5395,18.1595,18.3011,2582563,0
+XRX.US,D,20210414,000000,18.3079,18.8151,18.3011,18.4133,3813618,0
+XRX.US,D,20210415,000000,18.577,18.7035,18.3759,18.4499,4208525,0
+XRX.US,D,20210416,000000,18.5022,18.8112,18.3828,18.6964,4412973,0
+XRX.US,D,20210419,000000,18.6441,19.0804,18.6327,18.8822,6708097,0
+XRX.US,D,20210420,000000,18.5912,18.6662,17.6704,17.682,5471089,0
+XRX.US,D,20210421,000000,17.5401,18.2446,17.4651,18.1371,2792371,0
+XRX.US,D,20210422,000000,18.1371,18.3906,17.8607,17.8686,3123840,0
+XRX.US,D,20210423,000000,17.928,18.304,17.8014,18.1816,3468962,0
+XRX.US,D,20210426,000000,18.2931,18.5177,18.1816,18.2112,2630662,0
+XRX.US,D,20210427,000000,18.2034,18.2931,18.0177,18.0847,2509733,0
+XRX.US,D,20210428,000000,18.2261,18.3491,18.1184,18.2862,2307271,0
+XRX.US,D,20210429,000000,18.443,18.5989,18.148,18.3523,1676134,0
+XRX.US,D,20210430,000000,18.3011,18.3079,17.8389,18.0029,3864202,0
+XRX.US,D,20210503,000000,18.2565,18.4648,17.9575,17.9724,2948123,0
+XRX.US,D,20210504,000000,18.0177,18.055,17.6331,17.7782,3005894,0
+XRX.US,D,20210505,000000,17.8234,17.928,17.8014,17.8014,1607357,0
+XRX.US,D,20210506,000000,17.8164,18.144,17.7264,18.1371,1898208,0
+XRX.US,D,20210507,000000,18.0621,18.2565,17.9724,18.2487,2026100,0
+XRX.US,D,20210510,000000,18.3906,18.577,17.9951,18.0029,1953122,0
+XRX.US,D,20210511,000000,17.7563,18.055,17.682,17.8827,2154360,0
+XRX.US,D,20210512,000000,17.7719,17.9575,17.0251,17.0406,2973665,0
+XRX.US,D,20210513,000000,17.104,17.4513,17.0181,17.2789,2154221,0
+XRX.US,D,20210514,000000,17.4059,18.0847,17.3615,18.055,2700742,0
+XRX.US,D,20210517,000000,17.9132,18.166,17.8827,18.1299,2131211,0
+XRX.US,D,20210518,000000,18.144,18.264,17.6745,17.6891,2538400,0
+XRX.US,D,20210519,000000,17.3615,17.8451,17.3052,17.764,2974282,0
+XRX.US,D,20210520,000000,17.8084,17.8686,17.562,17.6597,1749221,0
+XRX.US,D,20210521,000000,17.8084,18.0177,17.6745,17.7039,1785087,0
+XRX.US,D,20210524,000000,17.8084,17.92,17.7117,17.8164,1445943,0
+XRX.US,D,20210525,000000,17.8607,17.9132,17.4245,17.4433,1654708,0
+XRX.US,D,20210526,000000,17.4651,17.7342,17.3833,17.7117,2293241,0
+XRX.US,D,20210527,000000,17.8765,18.0808,17.8084,17.8905,2188167,0
+XRX.US,D,20210528,000000,17.9061,17.9132,17.4059,17.4886,3518004,0
+XRX.US,D,20210601,000000,17.6597,17.6704,17.3121,17.4651,3627093,0
+XRX.US,D,20210602,000000,17.4807,17.928,17.398,17.928,2515521,0
+XRX.US,D,20210603,000000,17.8389,17.9654,17.7189,17.8905,1667559,0
+XRX.US,D,20210604,000000,17.9357,18.1043,17.8905,18.0395,1371711,0
+XRX.US,D,20210607,000000,18.1299,18.2112,17.8311,17.9496,1948439,0
+XRX.US,D,20210608,000000,17.9654,18.6363,17.9357,18.5099,3393788,0
+XRX.US,D,20210609,000000,18.5694,18.9492,18.4352,18.7636,3780766,0
+XRX.US,D,20210610,000000,18.8525,18.976,18.5732,18.7114,2704785,0
+XRX.US,D,20210611,000000,18.8447,19.0392,18.7323,18.8447,2589646,0
+XRX.US,D,20210614,000000,18.8745,18.9642,18.148,18.2034,3393200,0
+XRX.US,D,20210615,000000,18.2112,18.4943,17.9989,18.3079,3232667,0
+XRX.US,D,20210616,000000,18.2862,18.5241,18.219,18.3828,3210634,0
+XRX.US,D,20210617,000000,18.3978,18.4579,17.6227,17.6227,4639270,0
+XRX.US,D,20210618,000000,17.3387,17.5995,17.0782,17.4728,8923608,0
+XRX.US,D,20210621,000000,17.6149,17.786,17.2748,17.7117,3448915,0
+XRX.US,D,20210622,000000,17.5244,17.5995,17.2902,17.4354,3264571,0
+XRX.US,D,20210623,000000,17.4651,17.6932,17.398,17.4728,2575252,0
+XRX.US,D,20210624,000000,17.6071,17.8389,17.4354,17.7719,2220687,0
+XRX.US,D,20210625,000000,17.7039,18.152,17.7039,18.144,4439238,0
+XRX.US,D,20210628,000000,18.144,18.1595,17.7342,17.7719,2742065,0
+XRX.US,D,20210629,000000,17.846,18.02,17.5604,17.5901,1849976,0
+XRX.US,D,20210630,000000,17.5151,17.7864,17.5112,17.7032,1684114,0
+XRX.US,D,20210701,000000,17.786,18.0506,17.7414,17.952,1910141,0
+XRX.US,D,20210702,000000,18.0878,18.3142,17.8959,18.1104,2002722,0
+XRX.US,D,20210706,000000,17.9972,18.3897,17.281,17.8615,6857870,0
+XRX.US,D,20210707,000000,17.8318,18.2759,17.7182,18.1628,3853379,0
+XRX.US,D,20210708,000000,17.8014,18.1184,17.6096,17.952,3233162,0
+XRX.US,D,20210709,000000,18.1628,18.3142,18.0957,18.1706,2518220,0
+XRX.US,D,20210712,000000,18.1104,18.201,17.9598,18.14,1719130,0
+XRX.US,D,20210713,000000,17.9748,18.1184,17.5456,17.6212,2802378,0
+XRX.US,D,20210714,000000,17.8241,18.0239,17.6174,17.786,2824638,0
+XRX.US,D,20210715,000000,17.6134,17.7782,17.4995,17.5753,1509605,0
+XRX.US,D,20210716,000000,17.6736,17.7182,16.9651,17.0024,2905875,0
+XRX.US,D,20210719,000000,16.6264,16.7841,16.2566,16.5427,4160914,0
+XRX.US,D,20210720,000000,16.6185,17.1835,16.5882,17.0406,3007007,0
+XRX.US,D,20210721,000000,17.1085,17.9371,17.0555,17.8615,4840858,0
+XRX.US,D,20210722,000000,17.8999,17.8999,17.4737,17.5228,2458330,0
+XRX.US,D,20210723,000000,17.47,17.6736,17.3038,17.6578,2732273,0
+XRX.US,D,20210726,000000,17.5378,17.8842,17.5378,17.8014,3333970,0
+XRX.US,D,20210727,000000,17.7414,18.7433,17.3646,18.699,3794844,0
+XRX.US,D,20210728,000000,18.7738,18.8347,18.148,18.3743,2571146,0
+XRX.US,D,20210729,000000,18.6004,18.6684,18.2836,18.2986,1553521,0
+XRX.US,D,20210730,000000,18.0732,18.3586,18.0122,18.1861,2334033,0
+XRX.US,D,20210802,000000,18.2759,18.6004,18.0957,18.148,1771902,0
+XRX.US,D,20210803,000000,18.3142,18.3743,17.8258,18.3664,1471690,0
+XRX.US,D,20210804,000000,18.0506,18.14,17.647,17.6657,1441046,0
+XRX.US,D,20210805,000000,17.8014,17.8842,17.651,17.696,1390853,0
+XRX.US,D,20210806,000000,17.8538,18.2268,17.7491,18.0506,1510844,0
+XRX.US,D,20210809,000000,18.0277,18.0347,17.7337,17.9452,1770762,0
+XRX.US,D,20210810,000000,17.8842,18.1332,17.654,18.0878,1562174,0
+XRX.US,D,20210811,000000,18.1558,18.4305,17.9865,18.3369,1213433,0
+XRX.US,D,20210812,000000,18.3297,18.3439,18.0878,18.2081,1378577,0
+XRX.US,D,20210813,000000,18.2308,18.2308,17.9334,18.0122,902279,0
+XRX.US,D,20210816,000000,17.9452,17.9897,17.643,17.9147,891112,0
+XRX.US,D,20210817,000000,17.7936,17.7936,17.4245,17.6882,1384418,0
+XRX.US,D,20210818,000000,17.5828,17.7032,17.3038,17.3193,1406418,0
+XRX.US,D,20210819,000000,17.0328,17.1687,16.6786,16.7762,1688664,0
+XRX.US,D,20210820,000000,16.7082,16.9807,16.6598,16.957,1666098,0
+XRX.US,D,20210823,000000,17.1382,17.153,16.8895,17.0328,1621627,0
+XRX.US,D,20210824,000000,17.1233,17.274,16.9876,17.2131,1691320,0
+XRX.US,D,20210825,000000,17.2131,17.3756,17.0782,17.2436,1648090,0
+XRX.US,D,20210826,000000,17.3419,17.3568,16.7762,16.837,1649478,0
+XRX.US,D,20210827,000000,16.7614,17.274,16.7614,17.2131,2697194,0
+XRX.US,D,20210830,000000,17.2514,17.27,16.852,16.8587,1944395,0
+XRX.US,D,20210831,000000,16.8448,17.0929,16.8104,16.9651,2603145,0
+XRX.US,D,20210901,000000,16.9876,16.9876,16.6107,16.8746,3053928,0
+XRX.US,D,20210902,000000,16.9728,17.5228,16.852,17.4995,3564793,0
+XRX.US,D,20210903,000000,17.5151,17.6212,16.8823,16.9651,3776600,0
+XRX.US,D,20210907,000000,16.837,16.9502,16.3923,16.4069,3506997,0
+XRX.US,D,20210908,000000,16.4297,16.528,15.721,15.9396,4169672,0
+XRX.US,D,20210909,000000,15.8646,16.0833,15.8046,15.9779,2569631,0
+XRX.US,D,20210910,000000,16.0225,16.1058,15.5487,15.6457,3594374,0
+XRX.US,D,20210913,000000,15.797,15.8646,15.5776,15.7662,3043153,0
+XRX.US,D,20210914,000000,15.789,15.793,15.4534,15.5174,2569295,0
+XRX.US,D,20210915,000000,15.5252,15.9473,15.427,15.8264,4098056,0
+XRX.US,D,20210916,000000,15.8499,16.0638,15.7063,15.8118,3902499,0
+XRX.US,D,20210917,000000,15.7368,15.921,15.6767,15.8118,12593818,0
+XRX.US,D,20210920,000000,15.5698,15.8264,15.4418,15.7438,4109214,0
+XRX.US,D,20210921,000000,15.7742,15.8194,15.1055,15.2084,4471369,0
+XRX.US,D,20210922,000000,15.4496,15.5174,15.3029,15.3138,1961528,0
+XRX.US,D,20210923,000000,15.367,15.793,15.3292,15.5854,1533849,0
+XRX.US,D,20210924,000000,15.5635,15.7625,15.5331,15.6531,1770337,0
+XRX.US,D,20210927,000000,15.7514,16.3244,15.7094,16.0676,2012261,0
+XRX.US,D,20210928,000000,16.0225,16.2112,15.853,15.9023,2009985,0
+XRX.US,D,20210929,000000,15.9023,16.017,15.5517,15.5815,2165877,0
+XRX.US,D,20210930,000000,15.6355,15.7267,15.3144,15.3833,1882314,0
+XRX.US,D,20211001,000000,15.5517,16.0629,15.4145,16.017,2786375,0
+XRX.US,D,20211004,000000,15.9406,16.2221,15.8227,15.8797,2087970,0
+XRX.US,D,20211005,000000,15.8415,16.1238,15.7111,16.0847,2622466,0
+XRX.US,D,20211006,000000,15.8186,16.0513,15.6205,16.0091,2270225,0
+XRX.US,D,20211007,000000,16.1612,16.2908,16.1002,16.1387,1604786,0
+XRX.US,D,20211008,000000,16.1846,16.2908,16.0357,16.0552,835180,0
+XRX.US,D,20211011,000000,16.2003,16.2143,15.7226,15.7876,2011272,0
+XRX.US,D,20211012,000000,15.7797,15.9707,15.6421,15.7344,1527389,0
+XRX.US,D,20211013,000000,15.6813,15.7991,15.3496,15.4442,1774770,0
+XRX.US,D,20211014,000000,15.5971,15.7765,15.491,15.5596,2455682,0
+XRX.US,D,20211015,000000,15.704,15.8718,15.6205,15.6503,1815435,0
+XRX.US,D,20211018,000000,15.5285,15.6503,15.2539,15.338,1964398,0
+XRX.US,D,20211019,000000,15.4145,15.6775,15.3607,15.5971,1833572,0
+XRX.US,D,20211020,000000,15.5737,15.8264,15.5324,15.6736,1679104,0
+XRX.US,D,20211021,000000,15.6813,16.0357,15.5971,15.91,1737229,0
+XRX.US,D,20211022,000000,15.9247,16.0091,15.7579,15.8186,1156510,0
+XRX.US,D,20211025,000000,15.8335,15.9138,15.5815,15.6893,3595275,0
+XRX.US,D,20211026,000000,15.193,15.193,13.6985,13.881,11069984,0
+XRX.US,D,20211027,000000,13.9419,14.0412,13.416,13.569,7075190,0
+XRX.US,D,20211028,000000,13.6222,13.8206,13.5831,13.7285,3966292,0
+XRX.US,D,20211029,000000,13.6751,13.8358,13.4349,13.5761,3519258,0
+XRX.US,D,20211101,000000,13.7204,14.2854,13.7127,14.1706,5915599,0
+XRX.US,D,20211102,000000,14.3002,14.7396,14.3002,14.6437,3677090,0
+XRX.US,D,20211103,000000,14.6366,14.876,14.4531,14.8268,3256365,0
+XRX.US,D,20211104,000000,14.9331,15.015,14.3688,14.3766,3518304,0
+XRX.US,D,20211105,000000,14.4835,15.0174,14.3688,14.8955,2922240,0
+XRX.US,D,20211108,000000,14.8723,15.086,14.8036,14.8955,2986597,0
+XRX.US,D,20211109,000000,14.9034,15.238,14.8216,15.147,2979700,0
+XRX.US,D,20211110,000000,15.139,15.3607,15.0174,15.0704,3109795,0
+XRX.US,D,20211111,000000,15.0095,15.338,14.8955,15.2921,2648123,0
+XRX.US,D,20211112,000000,15.2615,15.5362,15.2156,15.3911,2524847,0
+XRX.US,D,20211115,000000,15.4475,15.6205,15.0977,15.1547,2881212,0
+XRX.US,D,20211116,000000,15.1547,15.2694,15.0174,15.0634,3557593,0
+XRX.US,D,20211117,000000,14.9644,15.1092,14.8463,14.9565,3745196,0
+XRX.US,D,20211118,000000,14.9878,15.0331,14.5788,14.6437,4544121,0
+XRX.US,D,20211119,000000,14.5679,14.7739,14.4149,14.6437,4448773,0
+XRX.US,D,20211122,000000,14.6974,15.3234,14.6131,15.1624,4983962,0
+XRX.US,D,20211123,000000,15.2084,15.6503,15.0704,15.3986,5190426,0
+XRX.US,D,20211124,000000,15.3986,15.5439,15.3457,15.4066,2638092,0
+XRX.US,D,20211126,000000,14.9565,15.0331,14.5521,14.6895,3444918,0
+XRX.US,D,20211129,000000,14.7739,14.8955,14.4095,14.6209,4274544,0
+XRX.US,D,20211130,000000,14.4648,14.4985,13.8358,14.0488,6767327,0
+XRX.US,D,20211201,000000,14.408,14.9839,14.3081,14.6131,6060989,0
+XRX.US,D,20211202,000000,14.7121,15.2959,14.7121,15.1781,3833614,0
+XRX.US,D,20211203,000000,15.2156,15.4903,15.1547,15.2539,3367774,0
+XRX.US,D,20211206,000000,15.4753,15.8679,15.3723,15.6128,3959672,0
+XRX.US,D,20211207,000000,15.6971,15.9904,15.6128,15.7344,3021098,0
+XRX.US,D,20211208,000000,15.7501,16.265,15.7501,16.1238,3838066,0
+XRX.US,D,20211209,000000,15.9631,16.3144,15.9325,16.0629,2517527,0
+XRX.US,D,20211210,000000,16.2074,16.3792,16.0278,16.1315,2853585,0
+XRX.US,D,20211213,000000,16.0779,16.2112,15.6205,15.6736,3653091,0
+XRX.US,D,20211214,000000,15.7423,16.0816,15.6696,15.6813,4348523,0
+XRX.US,D,20211215,000000,15.6421,15.8297,15.4412,15.7876,3703669,0
+XRX.US,D,20211216,000000,16.017,16.1002,15.6893,15.7423,4345128,0
+XRX.US,D,20211217,000000,15.6893,15.9178,15.5285,15.6421,6354788,0
+XRX.US,D,20211220,000000,15.3301,15.437,15.132,15.3761,3347541,0
+XRX.US,D,20211221,000000,15.6421,16.3064,15.5815,16.2986,3693424,0
+XRX.US,D,20211222,000000,16.2688,16.6957,16.2533,16.6957,4052773,0
+XRX.US,D,20211223,000000,16.7567,17.1453,16.7106,17.1226,3226740,0
+XRX.US,D,20211227,000000,17.0461,17.3365,17.0461,17.3286,2897112,0
+XRX.US,D,20211228,000000,17.3365,17.5877,17.2748,17.5722,2601044,0
+XRX.US,D,20211229,000000,17.5722,17.8281,17.5722,17.8093,2975819,0
+XRX.US,D,20211230,000000,17.8241,18.0326,17.5774,17.593,2265968,0
+XRX.US,D,20211231,000000,17.5317,17.7245,17.424,17.4543,2073384,0
+XRX.US,D,20220103,000000,17.6392,17.8787,17.4582,17.5471,2319000,0
+XRX.US,D,20220104,000000,17.7398,18.3837,17.7398,18.3182,3379979,0
+XRX.US,D,20220105,000000,18.4024,18.6108,17.9474,17.9865,4265808,0
+XRX.US,D,20220106,000000,18.1635,18.3642,17.9474,18.2252,2243089,0
+XRX.US,D,20220107,000000,18.2713,18.4491,18.264,18.2713,2142502,0
+XRX.US,D,20220110,000000,18.2526,18.3486,18.0168,18.264,2986817,0
+XRX.US,D,20220111,000000,18.2791,18.4414,18.2252,18.3642,2182978,0
+XRX.US,D,20220112,000000,18.2869,18.5147,18.1558,18.2097,1662954,0
+XRX.US,D,20220113,000000,18.3486,18.553,18.2407,18.4491,2374364,0
+XRX.US,D,20220114,000000,18.264,18.4414,18.1713,18.3642,2759972,0
+XRX.US,D,20220118,000000,18.2328,18.3642,17.9515,18.1252,3011334,0
+XRX.US,D,20220119,000000,18.0638,18.1832,17.5813,17.6009,3372408,0
+XRX.US,D,20220120,000000,17.4934,17.8201,17.2537,17.2849,4950075,0
+XRX.US,D,20220121,000000,17.0461,17.3038,16.6832,16.7223,4377024,0
+XRX.US,D,20220124,000000,16.4577,16.514,15.7119,16.1745,6242487,0
+XRX.US,D,20220125,000000,15.704,15.8569,14.7831,15.4035,6955594,0
+XRX.US,D,20220126,000000,15.5807,15.8507,15.3301,15.5041,5316119,0
+XRX.US,D,20220127,000000,15.8701,16.1362,15.6736,15.751,4102117,0
+XRX.US,D,20220128,000000,15.6579,15.8273,15.3653,15.8202,4209551,0
+XRX.US,D,20220131,000000,15.6421,16.29,15.5993,16.2754,5308742,0
+XRX.US,D,20220201,000000,16.194,17.0345,16.1588,17.0071,3910031,0
+XRX.US,D,20220202,000000,16.9339,17.3541,16.8682,17.0306,3812151,0
+XRX.US,D,20220203,000000,16.8456,17.3309,16.7762,16.9149,2958124,0
+XRX.US,D,20220204,000000,16.8301,17.1617,16.6911,16.9916,2752841,0
+XRX.US,D,20220207,000000,17.1078,17.1078,16.6451,16.7293,2544176,0
+XRX.US,D,20220208,000000,16.8836,16.9261,16.4563,16.4905,2714263,0
+XRX.US,D,20220209,000000,16.5218,16.7371,16.4212,16.56,2381824,0
+XRX.US,D,20220210,000000,16.3671,16.8721,16.3595,16.4983,3650307,0
+XRX.US,D,20220211,000000,16.4603,16.8221,16.2673,16.3671,2738223,0
+XRX.US,D,20220214,000000,16.3751,16.4134,15.7157,15.8507,3578806,0
+XRX.US,D,20220215,000000,16.0278,17.1,16.02,17.0766,3912386,0
+XRX.US,D,20220216,000000,17.0611,17.925,16.9297,17.871,4641514,0
+XRX.US,D,20220217,000000,17.6392,17.7936,16.957,17.0149,2284103,0
+XRX.US,D,20220218,000000,16.9837,17.1147,16.5678,16.8221,2663178,0
+XRX.US,D,20220222,000000,16.6832,16.7567,15.9818,16.1286,2651346,0
+XRX.US,D,20220223,000000,16.2754,16.321,15.4231,15.4575,2659469,0
+XRX.US,D,20220224,000000,14.837,15.2762,14.6171,15.2491,4510003,0
+XRX.US,D,20220225,000000,15.38,15.519,14.9293,15.465,3548100,0
+XRX.US,D,20220228,000000,14.9565,15.2647,14.8255,15.1952,3306547,0
+XRX.US,D,20220301,000000,15.1187,15.1492,14.3781,14.5015,3726085,0
+XRX.US,D,20220302,000000,14.6638,15.2225,14.5249,15.1492,2543401,0
+XRX.US,D,20220303,000000,15.1804,15.2491,14.7794,14.8948,1833212,0
+XRX.US,D,20220304,000000,14.6404,14.6562,14.0925,14.2707,3034468,0
+XRX.US,D,20220307,000000,14.1619,14.1855,13.5801,13.5918,4238281,0
+XRX.US,D,20220308,000000,13.6766,14.2314,13.4996,13.8076,3347772,0
+XRX.US,D,20220309,000000,14.1551,14.7558,14.1551,14.5405,3548596,0
+XRX.US,D,20220310,000000,14.2784,14.5475,14.2011,14.5092,2538985,0
+XRX.US,D,20220311,000000,14.8489,14.8715,14.3743,14.3861,2218283,0
+XRX.US,D,20220314,000000,14.5169,14.5405,14.066,14.3627,3046520,0
+XRX.US,D,20220315,000000,14.4165,14.795,14.4165,14.7175,2457635,0
+XRX.US,D,20220316,000000,14.9878,15.2921,14.787,15.2029,3530249,0
+XRX.US,D,20220317,000000,15.0492,15.1991,14.8294,15.1032,3573974,0
+XRX.US,D,20220318,000000,14.8871,15.5112,14.8489,15.5041,7588759,0
+XRX.US,D,20220321,000000,15.5423,15.8431,15.2186,15.3882,1924523,0
+XRX.US,D,20220322,000000,15.4418,15.8507,15.427,15.604,1967657,0
+XRX.US,D,20220323,000000,15.6275,15.6345,15.2419,15.2567,1686666,0
+XRX.US,D,20220324,000000,15.3882,15.6813,15.2186,15.5347,2817882,0
+XRX.US,D,20220325,000000,15.6893,15.9973,15.519,15.9818,2553152,0
+XRX.US,D,20220328,000000,15.9512,15.9512,15.5347,15.8507,2320453,0
+XRX.US,D,20220329,000000,15.9896,16.1823,15.8624,16.0513,2218852,0
+XRX.US,D,20220330,000000,16.0513,16.2931,15.8992,15.9654,3396951,0
+XRX.US,D,20220331,000000,15.8017,15.981,15.7079,15.739,1821233,0
+XRX.US,D,20220401,000000,15.8017,15.8718,15.2708,15.5829,2401383,0
+XRX.US,D,20220404,000000,15.5049,15.5206,15.0681,15.2162,2964547,0
+XRX.US,D,20220405,000000,15.1461,15.3567,14.8964,15.0212,4519353,0
+XRX.US,D,20220406,000000,14.8808,14.9276,14.5375,14.8418,2442326,0
+XRX.US,D,20220407,000000,14.9665,15.2318,14.8418,15.1225,2452162,0
+XRX.US,D,20220408,000000,15.185,15.2865,14.9276,14.9743,1703375,0
+XRX.US,D,20220411,000000,14.9432,15.466,14.8652,15.1538,2019364,0
+XRX.US,D,20220412,000000,15.0486,15.3099,14.7285,14.8183,2437136,0
+XRX.US,D,20220413,000000,14.7794,15.0681,14.7558,15.0525,2566418,0
+XRX.US,D,20220414,000000,15.0369,15.1461,14.5726,14.6624,3802689,0
+XRX.US,D,20220418,000000,14.5764,14.9157,14.5062,14.8573,2973778,0
+XRX.US,D,20220419,000000,14.9665,15.3178,14.9003,15.2632,2526833,0
+XRX.US,D,20220420,000000,15.3332,15.8294,15.3332,15.4895,3892339,0
+XRX.US,D,20220421,000000,12.883,13.3825,12.5397,13.0627,15733918,0
+XRX.US,D,20220422,000000,12.883,13.4371,12.6179,13.367,7219467,0
+XRX.US,D,20220425,000000,13.203,13.8118,13.1955,13.7804,6011616,0
+XRX.US,D,20220426,000000,14.0851,14.2642,13.3357,13.6245,4130473,0
+XRX.US,D,20220427,000000,13.5931,13.7025,13.1873,13.3202,3708126,0
+XRX.US,D,20220428,000000,13.5152,13.7298,13.3512,13.679,2918100,0
+XRX.US,D,20220429,000000,13.6636,13.999,13.5464,13.5775,3746876,0
+XRX.US,D,20220502,000000,13.5775,13.8157,13.2889,13.6321,2578159,0
+XRX.US,D,20220503,000000,13.6636,13.9014,13.5696,13.8196,2102041,0
+XRX.US,D,20220504,000000,13.8507,14.3501,13.7337,14.3346,2066932,0
+XRX.US,D,20220505,000000,14.1083,14.2954,13.7102,13.874,2517323,0
+XRX.US,D,20220506,000000,13.7257,13.9757,13.597,13.7884,2023293,0
+XRX.US,D,20220509,000000,13.5696,13.683,13.3122,13.4529,2475138,0
+XRX.US,D,20220510,000000,13.6947,13.8157,13.1484,13.5385,2392857,0
+XRX.US,D,20220511,000000,13.7415,13.7686,13.0783,13.1484,2610281,0
+XRX.US,D,20220512,000000,12.9769,13.1797,12.7425,13.0939,2953653,0
+XRX.US,D,20220513,000000,13.172,13.562,13.0981,13.4762,2003497,0
+XRX.US,D,20220516,000000,13.4802,13.7728,13.2616,13.6713,2544930,0
+XRX.US,D,20220517,000000,13.9521,14.4904,13.9327,14.4281,2456933,0
+XRX.US,D,20220518,000000,14.2722,14.3815,13.605,13.679,1866018,0
+XRX.US,D,20220519,000000,13.4996,13.679,13.2734,13.4529,2098849,0
+XRX.US,D,20220520,000000,13.6089,13.6401,12.922,13.406,2454886,0
+XRX.US,D,20220523,000000,13.6401,13.6555,13.2889,13.6245,1467953,0
+XRX.US,D,20220524,000000,13.6479,13.7492,13.2459,13.4919,2202293,0
+XRX.US,D,20220525,000000,13.4529,13.839,13.4529,13.718,2318783,0
+XRX.US,D,20220526,000000,13.7569,14.2332,13.6985,14.1315,2514377,0
+XRX.US,D,20220527,000000,14.2408,14.4672,14.2332,14.4592,1724760,0
+XRX.US,D,20220531,000000,14.4436,14.8143,14.1902,14.6856,3599096,0
+XRX.US,D,20220601,000000,14.7715,14.9511,14.4592,14.7637,2013119,0
+XRX.US,D,20220602,000000,14.8027,14.9889,14.6544,14.9432,1621637,0
+XRX.US,D,20220603,000000,14.7403,14.8573,14.5843,14.6699,1434658,0
+XRX.US,D,20220606,000000,14.8808,15.0212,14.7089,14.8964,2200403,0
+XRX.US,D,20220607,000000,14.748,14.8964,14.6388,14.8808,1515925,0
+XRX.US,D,20220608,000000,14.8262,15.0212,14.6544,14.8652,1424764,0
+XRX.US,D,20220609,000000,14.795,14.795,14.4515,14.4672,1446025,0
+XRX.US,D,20220610,000000,14.2096,14.2722,13.835,13.9131,1727725,0
+XRX.US,D,20220613,000000,13.4762,13.6321,12.8051,12.8675,3421863,0
+XRX.US,D,20220614,000000,12.9298,13.0314,12.2198,12.3525,3674993,0
+XRX.US,D,20220615,000000,12.4461,13.0977,12.4072,12.9378,3294726,0
+XRX.US,D,20220616,000000,12.6255,12.6958,11.9936,12.1028,4388606,0
+XRX.US,D,20220617,000000,12.3525,12.684,12.1732,12.4538,6368271,0
+XRX.US,D,20220621,000000,12.7583,12.8363,12.3916,12.4538,3745166,0
+XRX.US,D,20220622,000000,12.2668,12.7973,12.2198,12.6179,3315778,0
+XRX.US,D,20220623,000000,12.5711,12.7349,12.1575,12.2823,2481911,0
+XRX.US,D,20220624,000000,12.3839,12.8948,12.2863,12.3214,22776249,0
+XRX.US,D,20220627,000000,12.3839,12.766,12.3604,12.6569,3515509,0
+XRX.US,D,20220628,000000,12.7193,12.8908,12.2704,12.3448,3482083,0
+XRX.US,D,20220629,000000,12.2813,12.2892,11.8016,11.9482,2604613,0
+XRX.US,D,20220630,000000,11.7264,11.8453,11.5321,11.7738,4084675,0
+XRX.US,D,20220701,000000,11.6153,11.7975,11.1475,11.1951,3450958,0
+XRX.US,D,20220705,000000,11.0444,11.088,10.4973,11.0841,3610023,0
+XRX.US,D,20220706,000000,11.0841,11.0998,10.6995,10.8541,3226989,0
+XRX.US,D,20220707,000000,11.1792,11.326,11.0998,11.2187,2347917,0
+XRX.US,D,20220708,000000,11.2108,11.6033,11.1873,11.4012,1624108,0
+XRX.US,D,20220711,000000,11.2744,11.3219,11.0643,11.1157,1584436,0
+XRX.US,D,20220712,000000,11.0524,11.4053,11.0524,11.2505,1854252,0
+XRX.US,D,20220713,000000,11.0366,11.1555,10.8621,11.1315,1494003,0
+XRX.US,D,20220714,000000,10.8858,11.0643,10.7034,11.0049,1468023,0
+XRX.US,D,20220715,000000,11.2187,11.5321,11.0444,11.5202,2683670,0
+XRX.US,D,20220718,000000,11.6551,12.1583,11.6313,11.7185,2375150,0
+XRX.US,D,20220719,000000,11.9324,12.4873,11.9324,12.3607,2338074,0
+XRX.US,D,20220720,000000,12.3607,12.8284,12.2892,12.7886,2831546,0
+XRX.US,D,20220721,000000,12.7254,13.0664,12.6777,12.9236,2014462,0
+XRX.US,D,20220722,000000,12.868,12.9236,12.4082,12.6065,2035585,0
+XRX.US,D,20220725,000000,12.6937,12.7094,12.2495,12.3607,2899639,0
+XRX.US,D,20220726,000000,12.2813,13.0979,12.0079,12.9868,4054433,0
+XRX.US,D,20220727,000000,13.0187,13.3003,12.8957,13.2565,3480191,0
+XRX.US,D,20220728,000000,13.2325,13.4505,13.0187,13.3596,2321258,0
+XRX.US,D,20220729,000000,13.3596,13.6132,13.2325,13.5816,2118339,0
+XRX.US,D,20220801,000000,13.423,13.768,13.423,13.6213,1879935,0
+XRX.US,D,20220802,000000,13.5419,13.7124,13.3994,13.4627,1588020,0
+XRX.US,D,20220803,000000,13.5659,13.9066,13.5339,13.8591,1486110,0
+XRX.US,D,20220804,000000,13.8827,13.9462,13.756,13.8668,1604640,0
+XRX.US,D,20220805,000000,13.6847,13.9859,13.6054,13.9224,1572426,0
+XRX.US,D,20220808,000000,13.9698,14.0853,13.8591,13.9698,1634313,0
+XRX.US,D,20220809,000000,13.875,13.9344,13.8034,13.9302,1741366,0
+XRX.US,D,20220810,000000,14.2316,14.3665,14.105,14.3587,2666556,0
+XRX.US,D,20220811,000000,14.5013,14.8143,14.4299,14.62,1919925,0
+XRX.US,D,20220812,000000,14.7311,15.195,14.6122,15.1753,2045644,0
+XRX.US,D,20220815,000000,15.0364,15.322,14.9691,15.1515,1420809,0
+XRX.US,D,20220816,000000,15.0403,15.3814,15.0403,15.2545,1080334,0
+XRX.US,D,20220817,000000,14.9056,14.9135,14.3626,14.7391,2027119,0
+XRX.US,D,20220818,000000,14.7233,15.1357,14.636,15.0564,1639094,0
+XRX.US,D,20220819,000000,14.8026,14.8066,14.4933,14.7311,1170283,0
+XRX.US,D,20220822,000000,14.4854,14.4854,13.9698,13.9938,2038118,0
+XRX.US,D,20220823,000000,13.9938,14.2,13.9938,14.0018,1271038,0
+XRX.US,D,20220824,000000,13.9144,14.0136,13.7323,13.8195,1134946,0
+XRX.US,D,20220825,000000,13.9066,14.3031,13.9066,14.2871,1077398,0
+XRX.US,D,20220826,000000,14.2871,14.2871,13.4704,13.5101,1202241,0
+XRX.US,D,20220829,000000,13.3437,13.8631,13.2803,13.7006,1622172,0
+XRX.US,D,20220830,000000,13.6911,13.756,13.2921,13.3516,1239113,0
+XRX.US,D,20220831,000000,13.3675,13.3834,13.1295,13.1771,1559227,0
+XRX.US,D,20220901,000000,12.9709,13.0187,12.5388,12.8125,1901663,0
+XRX.US,D,20220902,000000,13.0741,13.1535,12.4717,12.5191,1593065,0
+XRX.US,D,20220906,000000,12.5666,12.757,12.4043,12.5747,1804216,0
+XRX.US,D,20220907,000000,12.4479,12.6855,12.3209,12.6855,1583124,0
+XRX.US,D,20220908,000000,12.5429,12.757,12.4319,12.757,1413095,0
+XRX.US,D,20220909,000000,12.8599,13.0385,12.8481,12.9868,1411654,0
+XRX.US,D,20220912,000000,13.1693,13.3557,13.0187,13.1295,1685914,0
+XRX.US,D,20220913,000000,12.7372,12.8839,12.6103,12.7174,1410971,0
+XRX.US,D,20220914,000000,12.7809,12.8125,12.4002,12.7174,1810763,0
+XRX.US,D,20220915,000000,12.6621,12.8798,12.4518,12.5429,1547072,0
+XRX.US,D,20220916,000000,12.4636,12.9553,12.2534,12.8599,6146974,0
+XRX.US,D,20220919,000000,12.7412,12.9553,12.7174,12.8997,1716974,0
+XRX.US,D,20220920,000000,12.7649,12.8798,12.6143,12.8284,1112593,0
+XRX.US,D,20220921,000000,12.9236,12.9868,12.1701,12.1784,2402166,0
+XRX.US,D,20220922,000000,12.2098,12.2258,11.9958,12.0196,1821894,0
+XRX.US,D,20220923,000000,11.861,11.8928,11.0163,11.3615,2682122,0
+XRX.US,D,20220926,000000,11.2268,11.536,10.9019,10.9731,2363822,0
+XRX.US,D,20220927,000000,11.1157,11.2108,10.9334,11.0998,2803558,0
+XRX.US,D,20220928,000000,11.0604,11.5518,11.0049,11.4963,2447847,0
+XRX.US,D,20220929,000000,11.1817,11.2623,10.5929,10.8348,3000865,0
+XRX.US,D,20220930,000000,10.8348,11.0355,10.532,10.5523,2552650,0
+XRX.US,D,20221003,000000,10.738,11.0767,10.5891,10.9558,1977005,0
+XRX.US,D,20221004,000000,11.101,11.8353,11.0849,11.8272,2468977,0
+XRX.US,D,20221005,000000,11.5446,12.0449,11.5125,12.0127,2049640,0
+XRX.US,D,20221006,000000,11.9079,12.0853,11.7866,11.8594,1330181,0
+XRX.US,D,20221007,000000,11.6818,11.8111,11.4479,11.5284,1388802,0
+XRX.US,D,20221010,000000,11.569,11.6818,11.1174,11.335,1111421,0
+XRX.US,D,20221011,000000,11.2221,11.3077,10.9115,10.964,1406554,0
+XRX.US,D,20221012,000000,11.0445,11.5932,10.9357,11.5446,1999836,0
+XRX.US,D,20221013,000000,11.3592,12.1337,11.1978,12.1176,2180602,0
+XRX.US,D,20221014,000000,12.1498,12.2225,11.8835,11.9079,1745034,0
+XRX.US,D,20221017,000000,12.0369,12.1821,11.8272,11.8835,2491374,0
+XRX.US,D,20221018,000000,12.1739,12.3312,11.8473,12.053,1609794,0
+XRX.US,D,20221019,000000,11.924,12.3514,11.8995,12.3273,1628941,0
+XRX.US,D,20221020,000000,12.384,12.5951,12.1782,12.2952,1293325,0
+XRX.US,D,20221021,000000,12.2628,12.9968,12.1256,12.9566,2333960,0
+XRX.US,D,20221024,000000,13.0533,13.1177,12.6984,12.8355,2462630,0
+XRX.US,D,20221025,000000,10.9882,11.0767,9.51968,11.0324,13607016,0
+XRX.US,D,20221026,000000,10.9154,11.8432,10.6978,11.6818,5502868,0
+XRX.US,D,20221027,000000,11.7383,12.0933,11.6254,11.8353,3189845,0
+XRX.US,D,20221028,000000,11.9079,11.9804,11.5446,11.6173,2615457,0
+XRX.US,D,20221031,000000,11.5125,11.8675,11.3994,11.803,1903556,0
+XRX.US,D,20221101,000000,12.0208,12.2869,11.948,12.1821,1796759,0
+XRX.US,D,20221102,000000,12.0772,12.3958,11.8392,11.8594,1505391,0
+XRX.US,D,20221103,000000,11.5932,11.6093,11.2221,11.2464,2284397,0
+XRX.US,D,20221104,000000,11.5206,11.8111,11.2381,11.5043,2681531,0
+XRX.US,D,20221107,000000,11.6173,11.8916,11.561,11.8916,1237437,0
+XRX.US,D,20221108,000000,11.94,11.9846,11.6133,11.7626,1473969,0
+XRX.US,D,20221109,000000,11.6173,11.674,11.3755,11.4238,1314591,0
+XRX.US,D,20221110,000000,11.94,12.0853,11.7383,12.053,1730734,0
+XRX.US,D,20221111,000000,12.1657,12.7427,12.1094,12.4482,1959967,0
+XRX.US,D,20221114,000000,12.4403,12.771,12.3514,12.4321,2140372,0
+XRX.US,D,20221115,000000,12.6257,12.9203,12.5411,12.7065,1483387,0
+XRX.US,D,20221116,000000,12.5452,12.6257,12.2264,12.3031,1203963,0
+XRX.US,D,20221117,000000,12.0772,12.3678,12.061,12.3678,1547339,0
+XRX.US,D,20221118,000000,12.6257,12.6257,12.2829,12.3514,1155627,0
+XRX.US,D,20221121,000000,12.2384,12.3312,12.0933,12.2869,1067800,0
+XRX.US,D,20221122,000000,12.3273,12.529,12.2628,12.4565,1193843,0
+XRX.US,D,20221123,000000,12.4241,12.8517,12.3596,12.7065,1362935,0
+XRX.US,D,20221125,000000,12.6098,12.8355,12.6017,12.8355,634690,0
+XRX.US,D,20221128,000000,12.7145,12.771,12.384,12.4645,1040494,0
+XRX.US,D,20221129,000000,12.5129,12.6824,12.4403,12.6257,1376247,0
+XRX.US,D,20221130,000000,12.5775,13.1824,12.2506,13.1582,3130347,0
+XRX.US,D,20221201,000000,13.255,13.5054,13.0615,13.2875,1996219,0
+XRX.US,D,20221202,000000,13.0454,13.4932,13.0454,13.4488,1438529,0
+XRX.US,D,20221205,000000,13.3519,13.6665,13.3198,13.4245,1876284,0
+XRX.US,D,20221206,000000,13.4488,13.4488,12.1419,12.3678,2167637,0
+XRX.US,D,20221207,000000,12.2791,12.8799,12.1829,12.7467,1868432,0
+XRX.US,D,20221208,000000,12.892,13.259,12.783,12.8758,1752888,0
+XRX.US,D,20221209,000000,12.7952,13.0051,12.6743,12.7065,1093696,0
+XRX.US,D,20221212,000000,12.6098,13.0573,12.5332,13.013,1620662,0
+XRX.US,D,20221213,000000,13.4164,13.6584,13.2228,13.3358,2874451,0
+XRX.US,D,20221214,000000,13.2875,13.5457,12.9889,13.1824,2114295,0
+XRX.US,D,20221215,000000,12.8679,12.9081,12.4725,12.4967,1847837,0
+XRX.US,D,20221216,000000,12.4321,12.6257,12.1901,12.2546,2929782,0
+XRX.US,D,20221219,000000,12.3031,12.3111,11.2786,11.3833,2736452,0
+XRX.US,D,20221220,000000,11.3833,11.9643,11.2302,11.8675,2447811,0
+XRX.US,D,20221221,000000,12.0286,12.065,11.8837,11.9804,1261240,0
+XRX.US,D,20221222,000000,11.8432,11.8432,11.561,11.8272,1058250,0
+XRX.US,D,20221223,000000,11.7706,11.8835,11.686,11.7866,899383,0
+XRX.US,D,20221227,000000,11.8675,11.8956,11.6333,11.8594,769710,0
+XRX.US,D,20221228,000000,11.8513,11.8995,11.561,11.5932,1469707,0
+XRX.US,D,20221229,000000,11.6999,12.0775,11.6095,11.897,1059515,0
+XRX.US,D,20221230,000000,11.7819,12.0775,11.659,11.9872,1953102,0
+XRX.US,D,20230103,000000,12.1188,12.5538,12.0775,12.3894,1805793,0
+XRX.US,D,20230104,000000,12.5948,12.9027,12.5455,12.7099,1678658,0
+XRX.US,D,20230105,000000,12.6934,12.9725,12.3813,12.9233,1489488,0
+XRX.US,D,20230106,000000,13.1614,13.6252,13.0218,13.4733,1505999,0
+XRX.US,D,20230109,000000,13.4569,13.6128,13.2804,13.3255,1612533,0
+XRX.US,D,20230110,000000,13.3255,13.5228,13.1697,13.5144,1172842,0
+XRX.US,D,20230111,000000,13.5882,13.7485,13.4815,13.6294,1541236,0
+XRX.US,D,20230112,000000,13.7687,13.7936,13.379,13.5801,1488409,0
+XRX.US,D,20230113,000000,13.424,13.7646,13.4158,13.736,929094,0
+XRX.US,D,20230117,000000,13.7771,13.8503,13.5882,13.6049,1432925,0
+XRX.US,D,20230118,000000,13.6622,13.9412,13.4692,13.7853,1611444,0
+XRX.US,D,20230119,000000,13.7032,13.8101,13.4692,13.5801,1815809,0
+XRX.US,D,20230120,000000,13.6705,13.9741,13.4815,13.966,1919354,0
+XRX.US,D,20230123,000000,14.0891,14.2575,13.9866,13.9988,2927299,0
+XRX.US,D,20230124,000000,13.9988,14.4299,13.9495,14.1876,2310839,0
+XRX.US,D,20230125,000000,14.0399,14.4175,13.9168,14.3026,2161740,0
+XRX.US,D,20230126,000000,14.7214,14.7789,12.9561,14.0973,6013489,0
+XRX.US,D,20230127,000000,13.9002,14.0645,13.6541,13.8101,2762250,0
+XRX.US,D,20230130,000000,13.6294,13.7444,13.1285,13.2764,2628005,0
+XRX.US,D,20230131,000000,13.2681,13.4897,13.1902,13.4488,2694829,0
+XRX.US,D,20230201,000000,13.383,13.8837,13.3582,13.7115,1728615,0
+XRX.US,D,20230202,000000,13.8427,14.003,13.6785,13.8674,1714154,0
+XRX.US,D,20230203,000000,13.728,14.0316,13.6461,13.9249,2624725,0
+XRX.US,D,20230206,000000,13.7608,13.8101,13.5882,13.7444,1300516,0
+XRX.US,D,20230207,000000,13.7115,13.8182,13.4733,13.7771,1525910,0
+XRX.US,D,20230208,000000,13.6785,13.8142,13.6128,13.7115,1110296,0
+XRX.US,D,20230209,000000,13.728,13.8592,13.42,13.4979,998908,0
+XRX.US,D,20230210,000000,13.4322,13.7115,13.383,13.6785,1437093,0
+XRX.US,D,20230213,000000,13.6049,13.9002,13.5349,13.8427,929881,0
+XRX.US,D,20230214,000000,13.7771,13.8674,13.6169,13.7936,917987,0
+XRX.US,D,20230215,000000,13.6868,14.122,13.6581,14.048,1229173,0
+XRX.US,D,20230216,000000,13.8837,13.9578,13.6785,13.7196,1708688,0
+XRX.US,D,20230217,000000,13.7526,13.8182,13.6252,13.7687,1986400,0
+XRX.US,D,20230221,000000,13.5472,13.6457,13.3092,13.3255,1130809,0
+XRX.US,D,20230222,000000,13.3582,13.4653,13.2352,13.3421,952557,0
+XRX.US,D,20230223,000000,13.4733,13.7073,13.3582,13.6376,1052774,0
+XRX.US,D,20230224,000000,13.424,13.4405,13.2764,13.3666,943469,0
+XRX.US,D,20230227,000000,13.5228,13.5801,13.3749,13.4076,1007662,0
+XRX.US,D,20230228,000000,13.424,13.7156,13.3913,13.5391,1684769,0
+XRX.US,D,20230301,000000,13.5144,13.6827,13.4529,13.6128,1258138,0
+XRX.US,D,20230302,000000,13.5063,13.6541,13.3996,13.6212,662583,0
+XRX.US,D,20230303,000000,13.7196,13.9208,13.6499,13.8182,1494131,0
+XRX.US,D,20230306,000000,13.8921,14.0111,13.6581,13.7196,988642,0
+XRX.US,D,20230307,000000,13.7771,13.7771,13.42,13.5063,1027298,0
+XRX.US,D,20230308,000000,13.5306,13.5679,13.3749,13.4653,928970,0
+XRX.US,D,20230309,000000,13.4979,13.572,13.1778,13.2188,985611,0
+XRX.US,D,20230310,000000,13.1778,13.1808,12.6604,12.7919,1592244,0
+XRX.US,D,20230313,000000,12.5538,12.636,12.1597,12.2828,2486213,0
+XRX.US,D,20230314,000000,12.6277,12.7837,12.2993,12.4306,1486289,0
+XRX.US,D,20230315,000000,12.1188,12.373,12.0201,12.3156,1989333,0
+XRX.US,D,20230316,000000,12.1515,12.5988,11.9782,12.4799,1619992,0
+XRX.US,D,20230317,000000,12.3894,12.3894,11.9545,12.0037,2309251,0
+XRX.US,D,20230320,000000,12.1762,12.3855,12.0446,12.1925,1611567,0
+XRX.US,D,20230321,000000,12.4224,12.6564,12.3894,12.562,1241162,0
+XRX.US,D,20230322,000000,12.562,12.6439,12.1843,12.1925,1130380,0
+XRX.US,D,20230323,000000,12.25,12.5004,11.8189,11.9545,1638780,0
+XRX.US,D,20230324,000000,11.8314,12.0365,11.6834,12.0121,1492201,0
+XRX.US,D,20230327,000000,12.1679,12.4472,12.1105,12.324,1794843,0
+XRX.US,D,20230328,000000,12.2581,12.2581,11.8806,12.0283,1612497,0
+XRX.US,D,20230329,000000,12.2172,12.254,12.0775,12.2254,1633802,0
+XRX.US,D,20230330,000000,12.4007,12.4926,12.2422,12.3924,1660699,0
+XRX.US,D,20230331,000000,12.4425,12.9018,12.3757,12.8599,1656701,0
+XRX.US,D,20230403,000000,12.7766,12.9854,12.5762,12.6011,2056247,0
+XRX.US,D,20230404,000000,12.6596,12.6763,11.8538,12.2254,2757482,0
+XRX.US,D,20230405,000000,12.1169,12.192,11.9749,12.0083,1925406,0
+XRX.US,D,20230406,000000,12.05,12.142,11.8852,12.0165,1318772,0
+XRX.US,D,20230410,000000,12.0416,12.3173,12.0416,12.3173,1420600,0
+XRX.US,D,20230411,000000,12.3675,12.5301,12.2755,12.4174,1439873,0
+XRX.US,D,20230412,000000,12.5844,12.5844,12.1084,12.1667,1345278,0
+XRX.US,D,20230413,000000,12.1502,12.2588,12.1002,12.2296,1150234,0
+XRX.US,D,20230414,000000,12.192,12.3464,12.0334,12.1169,1031348,0
+XRX.US,D,20230417,000000,12.1169,12.3173,12.05,12.3173,983237,0
+XRX.US,D,20230418,000000,12.3588,12.4425,12.1962,12.3004,1202676,0
+XRX.US,D,20230419,000000,12.1169,12.1169,11.7618,11.9081,2039159,0
+XRX.US,D,20230420,000000,11.7912,11.8995,11.5699,11.6409,1357417,0
+XRX.US,D,20230421,000000,11.6242,11.6597,11.4153,11.4905,2809245,0
+XRX.US,D,20230424,000000,11.4487,11.4905,11.1691,11.3486,2699825,0
+XRX.US,D,20230425,000000,12.0833,13.0605,11.9663,12.9018,6951534,0
+XRX.US,D,20230426,000000,12.9936,13.2316,12.718,12.8434,3705394,0
+XRX.US,D,20230427,000000,12.9437,13.1899,12.5929,13.094,2735448,0
+XRX.US,D,20230428,000000,13.1439,13.357,13.027,13.0855,2463225,0
+XRX.US,D,20230501,000000,13.0855,13.2942,12.743,12.8516,2234459,0
+XRX.US,D,20230502,000000,12.9101,12.9101,12.6261,12.7015,2066448,0
+XRX.US,D,20230503,000000,12.7766,12.7849,12.2588,12.3257,2957185,0
+XRX.US,D,20230504,000000,12.2336,12.2336,11.3778,11.5575,4146626,0
+XRX.US,D,20230505,000000,11.7827,11.9663,11.6908,11.8245,2550405,0
+XRX.US,D,20230508,000000,11.8245,12.3296,11.7327,12.3004,2254425,0
+XRX.US,D,20230509,000000,12.2254,12.3715,12.0605,12.3422,1609902,0
+XRX.US,D,20230510,000000,12.4425,12.4509,11.7035,11.9416,1836750,0
+XRX.US,D,20230511,000000,11.8079,11.9248,11.6158,11.7244,1577467,0
+XRX.US,D,20230512,000000,11.7827,11.8579,11.6074,11.8162,982881,0
+XRX.US,D,20230515,000000,11.883,12.2004,11.8496,12.0416,1242164,0
+XRX.US,D,20230516,000000,11.9499,12.05,11.7369,11.7743,1235777,0
+XRX.US,D,20230517,000000,11.8995,12.2254,11.8621,12.1753,1407246,0
+XRX.US,D,20230518,000000,12.1753,12.2921,12.071,12.2087,1011941,0
+XRX.US,D,20230519,000000,12.3422,12.4425,12.0917,12.142,1441181,0
+XRX.US,D,20230522,000000,12.1753,12.3173,12.0248,12.2422,1096042,0
+XRX.US,D,20230523,000000,12.217,12.6261,12.217,12.3004,1458996,0
+XRX.US,D,20230524,000000,12.2004,12.2087,11.8579,11.9499,1488938,0
+XRX.US,D,20230525,000000,11.8995,11.9372,10.9978,11.6324,5681472,0
+XRX.US,D,20230526,000000,11.666,12.1084,11.4988,12.0666,2229316,0
+XRX.US,D,20230530,000000,12.142,12.2755,11.741,11.7743,1433711,0
+XRX.US,D,20230531,000000,11.6491,11.8245,11.5154,11.7495,3570088,0
+XRX.US,D,20230601,000000,11.7743,11.9248,11.6869,11.7327,1643862,0
+XRX.US,D,20230602,000000,11.9163,12.3588,11.8995,12.3422,1913623,0
+XRX.US,D,20230605,000000,12.309,12.309,11.8788,11.8913,1275276,0
+XRX.US,D,20230606,000000,11.8665,12.2254,11.8079,12.1585,1103740,0
+XRX.US,D,20230607,000000,12.217,12.8935,12.1667,12.8434,2095632,0
+XRX.US,D,20230608,000000,12.8935,12.8935,12.5636,12.6514,1399242,0
+XRX.US,D,20230609,000000,12.6596,12.8392,12.5177,12.6011,983245,0
+XRX.US,D,20230612,000000,12.6011,12.8434,12.5301,12.7263,1436811,0
+XRX.US,D,20230613,000000,12.8516,13.2649,12.7766,13.194,1950762,0
+XRX.US,D,20230614,000000,13.169,13.3776,13.027,13.0521,2184386,0
+XRX.US,D,20230615,000000,13.0354,13.1526,12.8015,12.8184,3199291,0
+XRX.US,D,20230616,000000,12.7347,12.7766,12.1502,12.5177,4494333,0
+XRX.US,D,20230620,000000,12.6846,12.6846,11.9832,12.0917,2368877,0
+XRX.US,D,20230621,000000,12.0833,12.3173,12.0165,12.1169,1963274,0
+XRX.US,D,20230622,000000,12.0584,12.2837,11.9499,12.1836,2110970,0
+XRX.US,D,20230623,000000,12.0083,12.1294,11.7117,11.8496,3487731,0
+XRX.US,D,20230626,000000,12.0459,12.1084,11.883,11.9163,1163305,0
+XRX.US,D,20230627,000000,11.9163,12.1542,11.8665,12.0751,2255939,0
+XRX.US,D,20230628,000000,12.0416,12.0416,11.8162,11.9163,2485410,0
+XRX.US,D,20230629,000000,11.9759,12.6303,11.942,12.6219,2208866,0
+XRX.US,D,20230630,000000,12.7749,12.8513,12.571,12.6559,1671560,0
+XRX.US,D,20230703,000000,12.6134,12.7919,12.6067,12.7833,498853,0
+XRX.US,D,20230705,000000,12.6134,12.7068,12.384,12.5368,1564323,0
+XRX.US,D,20230706,000000,12.384,12.5284,12.2309,12.4519,1227446,0
+XRX.US,D,20230707,000000,12.5113,12.9065,12.5029,12.8343,2172901,0
+XRX.US,D,20230710,000000,12.7749,13.3188,12.7493,13.1404,2379388,0
+XRX.US,D,20230711,000000,13.3443,13.7182,13.1488,13.6587,2032681,0
+XRX.US,D,20230712,000000,13.8712,13.9393,13.5441,13.6587,2085028,0
+XRX.US,D,20230713,000000,13.7438,13.8586,13.6631,13.6758,1608970,0
+XRX.US,D,20230714,000000,13.642,13.6664,13.0851,13.2764,1180570,0
+XRX.US,D,20230717,000000,13.2848,13.4122,13.1148,13.3614,889708,0
+XRX.US,D,20230718,000000,13.3103,13.5992,13.2764,13.5143,1360830,0
+XRX.US,D,20230719,000000,13.6249,13.642,13.3655,13.4039,1824132,0
+XRX.US,D,20230720,000000,13.4039,13.4208,13.1319,13.1915,1340277,0
+XRX.US,D,20230721,000000,13.2764,13.3274,13.0393,13.0894,1292786,0
+XRX.US,D,20230724,000000,13.1148,13.4421,13.0765,13.1743,2000565,0
+XRX.US,D,20230725,000000,13.2423,14.6024,13.1915,13.9053,5178719,0
+XRX.US,D,20230726,000000,13.9053,14.3049,13.8374,14.2707,2466877,0
+XRX.US,D,20230727,000000,14.3981,14.4237,13.6162,13.7182,1745675,0
+XRX.US,D,20230728,000000,13.8542,13.9137,13.4761,13.5312,1524263,0
+XRX.US,D,20230731,000000,13.5824,13.8288,13.4292,13.5824,1883457,0
+XRX.US,D,20230801,000000,13.4804,13.6717,13.2329,13.3274,1220150,0
+XRX.US,D,20230802,000000,13.1998,13.506,13.1359,13.4039,1326527,0
+XRX.US,D,20230803,000000,13.4039,13.4464,13.1339,13.2084,1522586,0
+XRX.US,D,20230804,000000,13.2084,13.4547,13.0894,13.2423,1317401,0
+XRX.US,D,20230807,000000,13.3614,13.459,13.0937,13.1829,1007823,0
+XRX.US,D,20230808,000000,13.0383,13.3869,12.9364,13.3359,1261482,0
+XRX.US,D,20230809,000000,13.2933,13.3486,13.0765,13.1998,1469718,0
+XRX.US,D,20230810,000000,13.2848,13.4421,13.1062,13.1915,862973,0
+XRX.US,D,20230811,000000,13.1319,13.2168,13.0469,13.1404,1243271,0
+XRX.US,D,20230814,000000,13.0725,13.1148,12.8683,12.9787,957713,0
+XRX.US,D,20230815,000000,12.8429,12.9618,12.8088,12.8597,1041550,0
+XRX.US,D,20230816,000000,12.7749,12.9023,12.5538,12.571,1106783,0
+XRX.US,D,20230817,000000,12.6559,12.8939,12.6134,12.8597,1335567,0
+XRX.US,D,20230818,000000,12.7154,12.9872,12.7104,12.8939,1316653,0
+XRX.US,D,20230821,000000,12.9023,13.1319,12.9023,13.1062,1226506,0
+XRX.US,D,20230822,000000,13.2338,13.3528,13.0596,13.0977,1604045,0
+XRX.US,D,20230823,000000,13.0894,13.3018,13.0298,13.2084,1247506,0
+XRX.US,D,20230824,000000,13.1488,13.3614,13.0977,13.1572,1132935,0
+XRX.US,D,20230825,000000,13.1998,13.2933,13.0043,13.2084,1195765,0
+XRX.US,D,20230828,000000,13.2848,13.5526,13.2848,13.523,1170944,0
+XRX.US,D,20230829,000000,13.523,13.6587,13.4379,13.5992,1228403,0
+XRX.US,D,20230830,000000,13.4633,13.5824,13.2848,13.4804,1906171,0
+XRX.US,D,20230831,000000,13.506,13.7396,13.4846,13.506,1917148,0
+XRX.US,D,20230901,000000,13.642,14.0838,13.642,14.0072,1546617,0
+XRX.US,D,20230905,000000,14.0582,14.7808,13.969,14.3981,3851649,0
+XRX.US,D,20230906,000000,14.3642,14.44,14.2366,14.4152,1783429,0
+XRX.US,D,20230907,000000,14.2963,14.4068,14.1263,14.1772,1782359,0
+XRX.US,D,20230908,000000,14.1859,14.4152,14.1518,14.2199,1545084,0
+XRX.US,D,20230911,000000,14.3557,14.6193,14.2792,14.3049,1817415,0
+XRX.US,D,20230912,000000,14.2623,14.3387,13.7735,13.7863,1769761,0
+XRX.US,D,20230913,000000,13.8542,13.9307,13.1786,13.2848,2347683,0
+XRX.US,D,20230914,000000,13.3698,13.6673,13.3528,13.6504,1675644,0
+XRX.US,D,20230915,000000,13.5908,13.8474,13.5143,13.6504,25765767,0
+XRX.US,D,20230918,000000,13.6077,13.629,13.1062,13.4122,1935987,0
+XRX.US,D,20230919,000000,13.4717,13.7907,13.4717,13.6673,1370464,0
+XRX.US,D,20230920,000000,13.7608,14.0541,13.7449,13.7863,1376832,0
+XRX.US,D,20230921,000000,13.7692,14.0498,13.7351,13.8883,2029842,0
+XRX.US,D,20230922,000000,13.8628,13.9562,13.6376,13.6758,1133914,0
+XRX.US,D,20230925,000000,13.5992,13.7438,13.4887,13.506,1048695,0
+XRX.US,D,20230926,000000,13.4717,13.6077,13.3869,13.4974,1636262,0
+XRX.US,D,20230927,000000,13.642,13.6928,13.4122,13.4633,1159647,0
+XRX.US,D,20230928,000000,13.5325,13.9901,13.2302,13.826,3263996,0
+XRX.US,D,20230929,000000,13.826,14.0247,13.541,13.5496,2082172,0
+XRX.US,D,20231002,000000,13.5239,13.6274,13.3684,13.3942,2606166,0
+XRX.US,D,20231003,000000,13.2993,13.5325,13.1352,13.1526,1968969,0
+XRX.US,D,20231004,000000,13.1438,13.4763,13.0618,13.3251,1578026,0
+XRX.US,D,20231005,000000,13.1177,13.3726,13.0832,13.2302,1804591,0
+XRX.US,D,20231006,000000,13.1869,13.3166,12.9969,13.023,2262657,0
+XRX.US,D,20231009,000000,12.9366,13.1869,12.8026,13.0662,1316497,0
+XRX.US,D,20231010,000000,12.9709,13.2128,12.9062,12.9452,1947858,0
+XRX.US,D,20231011,000000,12.9452,13.0488,12.8804,12.9538,1660748,0
+XRX.US,D,20231012,000000,12.9106,12.9191,12.4444,12.496,1503546,0
+XRX.US,D,20231013,000000,12.4788,12.6214,12.2629,12.3578,1808847,0
+XRX.US,D,20231016,000000,12.4531,12.6127,12.3709,12.4531,2135261,0
+XRX.US,D,20231017,000000,12.2931,12.6602,12.2931,12.5912,1781560,0
+XRX.US,D,20231018,000000,12.4183,12.5479,12.3147,12.3752,1031059,0
+XRX.US,D,20231019,000000,12.3493,12.4572,12.0903,12.1074,1839458,0
+XRX.US,D,20231020,000000,12.1421,12.2198,11.8658,11.8658,1637011,0
+XRX.US,D,20231023,000000,11.8743,11.9476,11.6412,11.6412,2270707,0
+XRX.US,D,20231024,000000,11.9432,12.0039,10.4753,10.8466,7088657,0
+XRX.US,D,20231025,000000,10.8985,11.2854,10.4147,10.4451,3679014,0
+XRX.US,D,20231026,000000,10.4493,10.8206,10.4493,10.5704,3153500,0
+XRX.US,D,20231027,000000,10.6221,10.6653,10.484,10.5272,2126130,0
+XRX.US,D,20231030,000000,10.6135,10.7689,10.5099,10.5962,1931541,0
+XRX.US,D,20231031,000000,10.5962,11.1791,10.5745,11.0884,3174379,0
+XRX.US,D,20231101,000000,11.1143,11.3563,11.0625,11.2957,2721784,0
+XRX.US,D,20231102,000000,11.3993,11.6672,11.3993,11.6498,3033549,0
+XRX.US,D,20231103,000000,11.8396,12.1421,11.8396,12.0815,2670145,0
+XRX.US,D,20231106,000000,12.1334,12.1767,11.7361,11.8312,1810668,0
+XRX.US,D,20231107,000000,11.7534,11.788,11.5548,11.6412,1821766,0
+XRX.US,D,20231108,000000,11.6756,11.6756,11.3907,11.4855,2022044,0
+XRX.US,D,20231109,000000,11.546,11.546,11.2484,11.3043,1444528,0
+XRX.US,D,20231110,000000,11.3475,11.572,11.2698,11.5376,1274079,0
+XRX.US,D,20231113,000000,11.4855,11.5116,11.3563,11.4253,1846561,0
+XRX.US,D,20231114,000000,11.8312,11.9349,11.7361,11.8916,1955578,0
+XRX.US,D,20231115,000000,11.883,12.1463,11.7534,11.8916,2408195,0
+XRX.US,D,20231116,000000,11.8658,11.883,11.6283,11.7275,1182436,0
+XRX.US,D,20231117,000000,11.8743,11.9045,11.7448,11.8916,2136376,0
+XRX.US,D,20231120,000000,11.8743,11.8743,11.7103,11.762,1461264,0
+XRX.US,D,20231121,000000,11.7103,11.7794,11.5763,11.7103,1220496,0
+XRX.US,D,20231122,000000,11.8483,11.9736,11.6628,11.7706,1711341,0
+XRX.US,D,20231124,000000,11.8396,11.9694,11.7534,11.9432,679110,0
+XRX.US,D,20231127,000000,11.8483,11.9131,11.706,11.8396,1280593,0
+XRX.US,D,20231128,000000,11.8052,11.8658,11.7103,11.857,1397466,0
+XRX.US,D,20231129,000000,11.9952,12.2198,11.9694,12.1247,1902804,0
+XRX.US,D,20231130,000000,12.1334,12.1851,12.0126,12.0815,1736223,0
+XRX.US,D,20231201,000000,12.0385,12.2802,11.7361,12.2371,2050710,0
+XRX.US,D,20231204,000000,12.1506,12.2629,12.0212,12.0989,2265904,0
+XRX.US,D,20231205,000000,12.0642,12.1767,11.8916,12.1506,1846718,0
+XRX.US,D,20231206,000000,12.2888,12.3493,12.0815,12.1679,1979275,0
+XRX.US,D,20231207,000000,12.2629,12.6819,12.25,12.617,2713470,0
+XRX.US,D,20231208,000000,12.5825,13.0099,12.5392,12.9884,2581592,0
+XRX.US,D,20231211,000000,13.0056,13.3035,13.0056,13.1006,2783012,0
+XRX.US,D,20231212,000000,13.0746,13.6637,13.0488,13.567,3958773,0
+XRX.US,D,20231213,000000,13.4546,14.4349,13.4461,14.4305,3611776,0
+XRX.US,D,20231214,000000,14.6464,15.4323,14.6291,15.1819,5333381,0
+XRX.US,D,20231215,000000,15.1733,15.8555,15.0263,15.795,19601614,0
+XRX.US,D,20231218,000000,15.795,16.0704,15.4149,15.5791,4786139,0
+XRX.US,D,20231219,000000,15.6137,16.1317,15.6137,15.9504,4013560,0
+XRX.US,D,20231220,000000,15.9591,16.0843,15.7691,15.795,2482386,0
+XRX.US,D,20231221,000000,15.985,16.2094,15.8296,16.2094,1855568,0
+XRX.US,D,20231222,000000,16.27,16.3217,16.0282,16.1491,1416306,0
+XRX.US,D,20231226,000000,16.1576,16.3649,16.0713,16.2442,1336818,0
+XRX.US,D,20231227,000000,16.3305,16.4038,16.2483,16.3564,1272773,0
+XRX.US,D,20231228,000000,16.2864,16.3519,16.2031,16.2601,1316580,0
+XRX.US,D,20231229,000000,16.2864,16.2864,15.8661,16.0412,1933915,0
+XRX.US,D,20240102,000000,15.8838,15.9274,15.643,15.7786,2293113,0
+XRX.US,D,20240103,000000,15.4811,15.4811,13.7265,13.8621,5281465,0
+XRX.US,D,20240104,000000,13.9673,14.5622,13.8708,14.501,2768075,0
+XRX.US,D,20240105,000000,14.361,14.6852,14.228,14.2822,2048854,0
+XRX.US,D,20240108,000000,14.2822,14.7504,14.2647,14.5186,2009038,0
+XRX.US,D,20240109,000000,14.2735,14.5143,14.2036,14.2209,1759344,0
+XRX.US,D,20240110,000000,14.151,14.2605,13.9585,14.2036,2114907,0
+XRX.US,D,20240111,000000,14.1161,14.1161,13.7046,14.0635,1864709,0
+XRX.US,D,20240112,000000,14.1684,14.2647,13.9234,14.0548,1761490,0
+XRX.US,D,20240116,000000,13.9234,14.2036,13.7484,14.0896,1713997,0
+XRX.US,D,20240117,000000,13.8359,13.8929,13.5647,13.6697,1887147,0
+XRX.US,D,20240118,000000,13.7747,13.8798,13.6084,13.8621,1579089,0
+XRX.US,D,20240119,000000,13.9585,14.1422,13.7571,14.0811,1627706,0
+XRX.US,D,20240122,000000,14.1684,14.6672,14.1598,14.5536,3210554,0
+XRX.US,D,20240123,000000,14.6148,14.7811,14.4574,14.5622,3755158,0
+XRX.US,D,20240124,000000,14.6936,14.7724,14.3698,14.3873,2566835,0
+XRX.US,D,20240125,000000,13.4334,16.479,13.4071,15.8838,10022940,0
+XRX.US,D,20240126,000000,15.9012,16.7502,15.8925,16.6714,5414847,0
+XRX.US,D,20240129,000000,16.7326,17.1702,16.4588,17.1616,2907812,0
+XRX.US,D,20240130,000000,17.1527,17.3103,16.5708,16.6714,2652029,0
+XRX.US,D,20240131,000000,16.6013,16.8464,16.1114,16.155,1986121,0
+XRX.US,D,20240201,000000,16.2601,16.3695,15.9975,16.2252,1610248,0
+XRX.US,D,20240202,000000,15.9975,16.0937,15.6036,15.9712,1637241,0
+XRX.US,D,20240205,000000,15.7263,15.7955,15.4724,15.5687,1278933,0
+XRX.US,D,20240206,000000,15.5775,16.3301,15.5775,16.1725,1789970,0
+XRX.US,D,20240207,000000,16.1638,16.19,15.6563,15.7351,1439656,0
+XRX.US,D,20240208,000000,15.6912,16.2076,15.4724,16.1725,2304384,0
+XRX.US,D,20240209,000000,16.19,16.2952,15.9538,16.1725,1437251,0
+XRX.US,D,20240212,000000,16.1813,16.47,16.1813,16.4088,1685230,0
+XRX.US,D,20240213,000000,15.9712,16.0501,15.5938,15.7524,1742098,0
+XRX.US,D,20240214,000000,16.015,16.0937,15.7087,15.9887,1245552,0
+XRX.US,D,20240215,000000,16.1114,16.5576,16.1114,16.5402,1404057,0
+XRX.US,D,20240216,000000,16.4614,16.479,16.2077,16.2687,1139786,0
+XRX.US,D,20240220,000000,16.0412,16.47,15.9887,16.4614,1373672,0
+XRX.US,D,20240221,000000,16.2687,16.387,16.1026,16.2864,1298471,0
+XRX.US,D,20240222,000000,16.3475,16.6539,16.2381,16.3825,1606049,0
+XRX.US,D,20240223,000000,16.3825,16.4133,16.1199,16.1725,1427624,0
+XRX.US,D,20240226,000000,16.1199,16.6188,16.1199,16.47,1416911,0
+XRX.US,D,20240227,000000,16.5402,16.6539,16.2076,16.4527,1468573,0
+XRX.US,D,20240228,000000,16.3475,16.6539,16.2952,16.4176,1478776,0
+XRX.US,D,20240229,000000,16.6278,16.6364,16.1987,16.3212,2346725,0
+XRX.US,D,20240301,000000,16.4351,16.9252,16.2819,16.8815,1646024,0
+XRX.US,D,20240304,000000,16.8376,17.0433,16.6101,16.68,1510819,0
+XRX.US,D,20240305,000000,16.5402,16.7284,16.3388,16.4438,1474513,0
+XRX.US,D,20240306,000000,15.0261,15.595,14.5361,14.5885,10079119,0
+XRX.US,D,20240307,000000,14.685,15.0918,14.4792,14.6672,9975093,0
+XRX.US,D,20240308,000000,14.7548,14.9649,14.5622,14.6148,3975598,0
+XRX.US,D,20240311,000000,14.5536,14.8336,14.5116,14.7636,2722470,0
+XRX.US,D,20240312,000000,14.8336,14.8818,14.466,14.7987,3109249,0
+XRX.US,D,20240313,000000,14.8074,14.9299,14.6672,14.7462,2491034,0
+XRX.US,D,20240314,000000,14.7724,14.7724,14.326,14.5274,3255296,0
+XRX.US,D,20240315,000000,14.4398,14.6595,14.2647,14.3873,7083681,0
+XRX.US,D,20240318,000000,14.3087,14.7285,14.2832,14.4135,2233209,0
+XRX.US,D,20240319,000000,14.3698,14.7724,14.2605,14.7199,2117024,0
+XRX.US,D,20240320,000000,14.6585,15.1311,14.6585,15.1311,3829236,0
+XRX.US,D,20240321,000000,15.1924,15.2799,14.8336,14.9386,3648373,0
+XRX.US,D,20240322,000000,15.0524,15.1311,14.8688,14.8949,1719277,0
+XRX.US,D,20240325,000000,14.9212,15.385,14.8688,15.3148,1832760,0
+XRX.US,D,20240326,000000,15.4811,15.678,15.3936,15.4636,2524823,0
+XRX.US,D,20240327,000000,15.6146,15.7921,15.4992,15.7566,1835839,0
+XRX.US,D,20240328,000000,15.739,15.9387,15.7123,15.8898,2558888,0
+XRX.US,D,20240401,000000,15.9785,15.9785,15.5613,15.8011,1627501,0
+XRX.US,D,20240402,000000,15.6589,15.8453,15.619,15.7744,4372725,0
+XRX.US,D,20240403,000000,15.7655,16.0096,15.588,15.881,2628188,0
+XRX.US,D,20240404,000000,16.1205,16.1384,15.4636,15.5436,2090118,0
+XRX.US,D,20240405,000000,15.517,15.5613,15.2772,15.3395,1340293,0
+XRX.US,D,20240408,000000,15.5347,15.7565,15.2151,15.295,3304809,0
+XRX.US,D,20240409,000000,15.2506,15.4813,15.0021,15.4725,2622942,0
+XRX.US,D,20240410,000000,15.0909,15.264,14.8246,14.9932,2956713,0
+XRX.US,D,20240411,000000,15.1618,15.3749,14.9932,15.304,3136000,0
+XRX.US,D,20240412,000000,15.2506,15.2506,14.8822,14.9577,2327214,0
+XRX.US,D,20240415,000000,14.9488,15.0554,14.4962,14.5316,1670547,0
+XRX.US,D,20240416,000000,14.5405,14.638,14.2476,14.3896,1753405,0
+XRX.US,D,20240417,000000,14.5405,14.5893,14.2875,14.3717,2047418,0
+XRX.US,D,20240418,000000,14.4696,14.6914,14.3406,14.3629,1810638,0
+XRX.US,D,20240419,000000,14.2831,14.6736,14.2653,14.6028,1389937,0
+XRX.US,D,20240422,000000,14.5938,14.8822,14.475,14.576,2425903,0
+XRX.US,D,20240423,000000,12.9605,13.4931,12.4588,13.1024,11952353,0
+XRX.US,D,20240424,000000,13.1379,13.1379,12.632,12.765,5983977,0
+XRX.US,D,20240425,000000,12.6141,12.8584,12.4987,12.5875,3430758,0
+XRX.US,D,20240426,000000,12.5698,12.7824,12.4011,12.4278,3002851,0
+XRX.US,D,20240429,000000,12.4454,12.7295,12.2506,12.3035,3695201,0
+XRX.US,D,20240430,000000,12.2502,12.3107,11.7888,11.7974,4918453,0
+XRX.US,D,20240501,000000,11.8685,11.9161,11.3802,11.5933,3124328,0
+XRX.US,D,20240502,000000,11.7176,12.0106,11.7176,11.8862,2017896,0
+XRX.US,D,20240503,000000,12.0815,12.1881,11.8197,11.8596,2230935,0
+XRX.US,D,20240506,000000,11.9573,12.1081,11.927,11.966,1666187,0
+XRX.US,D,20240507,000000,12.0106,12.1172,11.8773,11.8862,1467990,0
+XRX.US,D,20240508,000000,11.7888,11.966,11.7442,11.9484,1256875,0
+XRX.US,D,20240509,000000,11.9129,12.1347,11.8994,12.0815,1417092,0
+XRX.US,D,20240510,000000,12.1172,12.1785,11.9573,12.0194,1494165,0
+XRX.US,D,20240513,000000,12.1616,12.2235,12.0016,12.1081,1594489,0
+XRX.US,D,20240514,000000,12.2502,12.3967,12.1525,12.33,1978353,0
+XRX.US,D,20240515,000000,12.4899,12.6408,12.3656,12.5609,1734144,0
+XRX.US,D,20240516,000000,12.5254,12.5299,12.3612,12.4454,1372973,0
+XRX.US,D,20240517,000000,12.4366,12.4454,12.2512,12.3835,1256221,0
+XRX.US,D,20240520,000000,12.4101,12.4499,12.2947,12.3656,969124,0
+XRX.US,D,20240521,000000,12.3213,12.4588,12.2947,12.4366,1096916,0
+XRX.US,D,20240522,000000,12.3835,12.4722,12.2813,12.3656,1021813,0
+XRX.US,D,20240523,000000,12.4454,12.4454,12.1172,12.2502,1438456,0
+XRX.US,D,20240524,000000,12.3568,12.3922,12.1792,12.3035,1027164,0
+XRX.US,D,20240528,000000,12.4188,12.4632,12.33,12.3656,1265568,0
+XRX.US,D,20240529,000000,12.2147,12.2413,12.006,12.0194,1221238,0
+XRX.US,D,20240530,000000,12.1616,12.3345,12.0905,12.2592,1803441,0
+XRX.US,D,20240531,000000,12.2858,12.4899,12.1481,12.481,2248997,0
+XRX.US,D,20240603,000000,12.5875,12.5921,12.2413,12.3035,1311610,0
+XRX.US,D,20240604,000000,12.2147,12.3922,12.2058,12.2947,1745714,0
+XRX.US,D,20240605,000000,12.3745,12.4146,12.2147,12.2235,1669075,0
+XRX.US,D,20240606,000000,12.1702,12.5432,12.1702,12.5075,1263730,0
+XRX.US,D,20240607,000000,12.3835,12.6763,12.2947,12.6408,1408085,0
+XRX.US,D,20240610,000000,12.4632,12.9293,12.4011,12.8539,1658805,0
+XRX.US,D,20240611,000000,12.7829,12.8361,12.6331,12.7473,1400806,0
+XRX.US,D,20240612,000000,13.1202,13.1468,12.6275,12.6587,1758008,0
+XRX.US,D,20240613,000000,12.6408,12.6408,12.1881,12.2324,1793163,0
+XRX.US,D,20240614,000000,12.0815,12.1436,11.8596,12.1172,1407459,0
+XRX.US,D,20240617,000000,12.1436,12.348,11.8994,12.3389,1708298,0
+XRX.US,D,20240618,000000,12.3213,12.3656,11.9396,12.0106,2202241,0
+XRX.US,D,20240620,000000,11.9573,12.0994,11.7708,11.7888,2183720,0
+XRX.US,D,20240621,000000,11.8242,12.0549,11.7354,11.8242,4207194,0
+XRX.US,D,20240624,000000,11.8242,11.904,11.5846,11.6022,2066292,0
+XRX.US,D,20240625,000000,11.5846,11.5933,11.1006,11.1228,2589707,0
+XRX.US,D,20240626,000000,11.1228,11.2605,11.052,11.1761,2729303,0
+XRX.US,D,20240627,000000,11.2382,11.2916,10.8832,10.9188,1848488,0
+XRX.US,D,20240628,000000,10.8643,10.9096,10.4204,10.5291,4212253,0
+XRX.US,D,20240701,000000,10.5833,10.7918,10.4476,10.4656,2167836,0
+XRX.US,D,20240702,000000,10.4384,10.6469,10.3659,10.6288,2211408,0
+XRX.US,D,20240703,000000,10.674,10.7193,10.4973,10.52,1120514,0
+XRX.US,D,20240705,000000,10.4928,10.5291,10.0941,10.2482,2904397,0
+XRX.US,D,20240708,000000,10.3297,10.4022,10.0489,10.0578,2198237,0
+XRX.US,D,20240709,000000,10.0126,10.0307,9.69548,9.74075,3443531,0
+XRX.US,D,20240710,000000,9.74973,9.83134,9.31486,9.5233,3453103,0
+XRX.US,D,20240711,000000,9.71353,9.95819,9.64564,9.81324,3272639,0
+XRX.US,D,20240712,000000,9.94008,10.0216,9.65921,9.68631,2113262,0
+XRX.US,D,20240715,000000,9.75888,10.1711,9.70446,10.0941,3596237,0
+XRX.US,D,20240716,000000,10.1213,10.819,10.1213,10.7738,3721876,0
+XRX.US,D,20240717,000000,10.7011,10.973,10.6831,10.9096,2192917,0
+XRX.US,D,20240718,000000,10.7738,11.1314,10.6831,10.819,1833243,0
+XRX.US,D,20240719,000000,10.8008,10.8916,10.6877,10.7646,1405237,0
+XRX.US,D,20240722,000000,10.7556,10.7918,10.4294,10.7646,1803832,0
+XRX.US,D,20240723,000000,10.6831,10.7103,10.4928,10.5833,2244465,0
+XRX.US,D,20240724,000000,10.6015,10.9096,10.5743,10.674,2543129,0
+XRX.US,D,20240725,000000,10.5561,10.5789,9.53333,9.80414,4617057,0
+XRX.US,D,20240726,000000,9.85845,10.1357,9.5323,9.99442,3809663,0
+XRX.US,D,20240729,000000,10.0578,10.3706,9.83632,10.2482,2681536,0
+XRX.US,D,20240730,000000,10.2663,10.2888,9.86769,10.0398,2411601,0
+XRX.US,D,20240731,000000,10.1939,10.3748,9.74075,9.75431,2337743,0
+XRX.US,D,20240801,000000,9.73168,9.81314,9.31942,9.40544,2824160,0
+XRX.US,D,20240802,000000,9.2333,9.3556,9.07926,9.188,3881265,0
+XRX.US,D,20240805,000000,8.8618,8.9524,8.61714,8.79836,3227771,0
+XRX.US,D,20240806,000000,8.78025,9.08832,8.61714,8.9524,2431320,0
+XRX.US,D,20240807,000000,9.06115,9.1744,8.74401,8.75306,2207505,0
+XRX.US,D,20240808,000000,8.87086,9.07021,8.76665,9.07021,1957400,0
+XRX.US,D,20240809,000000,9.06115,9.09286,8.90256,9.0249,1443894,0
+XRX.US,D,20240812,000000,9.01584,9.1155,8.73947,8.79836,1525668,0
+XRX.US,D,20240813,000000,8.85274,9.24237,8.84367,9.2333,2111423,0
+XRX.US,D,20240814,000000,9.2786,9.37826,8.9071,8.99771,1637858,0
+XRX.US,D,20240815,000000,9.188,9.21066,9.00678,9.13362,1846363,0
+XRX.US,D,20240816,000000,9.16081,9.35106,9.1155,9.28768,1329603,0
+XRX.US,D,20240819,000000,9.29677,9.45054,9.25142,9.36925,1347861,0
+XRX.US,D,20240820,000000,9.28768,9.3828,9.1744,9.32396,1932332,0
+XRX.US,D,20240821,000000,9.30578,9.56859,9.30578,9.46892,2470809,0
+XRX.US,D,20240822,000000,9.46892,9.58674,9.37826,9.46892,1241065,0
+XRX.US,D,20240823,000000,9.51421,9.85845,9.45528,9.77693,1847881,0
+XRX.US,D,20240826,000000,9.83134,10.0443,9.81442,9.95819,2072120,0
+XRX.US,D,20240827,000000,9.92196,10.008,9.80865,9.97621,1788671,0
+XRX.US,D,20240828,000000,9.89474,9.95364,9.78601,9.91285,1090714,0
+XRX.US,D,20240829,000000,9.94008,10.212,9.83134,10.1757,1997184,0
+XRX.US,D,20240830,000000,10.212,10.3477,10.1485,10.2663,2346971,0
+XRX.US,D,20240903,000000,10.1485,10.2211,9.88569,9.92196,1816838,0
+XRX.US,D,20240904,000000,9.90385,10.0578,9.75888,9.8494,2788218,0
+XRX.US,D,20240905,000000,9.87664,9.91285,9.1744,9.21519,2368998,0
+XRX.US,D,20240906,000000,9.188,9.41453,9.06115,9.26955,1832615,0
+XRX.US,D,20240909,000000,9.36016,9.49612,9.16988,9.2786,1792163,0
+XRX.US,D,20240910,000000,9.24237,9.25142,8.89804,9.06115,1994149,0
+XRX.US,D,20240911,000000,8.98866,9.09739,8.77119,9.04301,2116316,0
+XRX.US,D,20240912,000000,9.09739,9.21971,8.8618,9.15175,1372652,0
+XRX.US,D,20240913,000000,9.2786,9.56401,9.2786,9.45074,1675994,0
+XRX.US,D,20240916,000000,9.45074,9.68184,9.43263,9.58674,1259546,0
+XRX.US,D,20240917,000000,9.5414,9.58644,9.28768,9.40544,2285837,0
+XRX.US,D,20240918,000000,9.42364,9.87212,9.3919,9.56859,2900319,0
+XRX.US,D,20240919,000000,9.88569,10.0307,9.7417,9.79513,2626150,0
+XRX.US,D,20240920,000000,9.74075,9.85934,9.45074,9.45982,10425072,0
+XRX.US,D,20240923,000000,9.45982,9.55951,9.18347,9.21519,2064754,0
+XRX.US,D,20240924,000000,9.26955,9.48247,9.26049,9.2786,2098832,0
+XRX.US,D,20240925,000000,9.28768,9.34205,9.09739,9.1155,1605852,0
+XRX.US,D,20240926,000000,9.30578,9.45982,9.25142,9.44173,2614115,0
+XRX.US,D,20240927,000000,9.55951,9.78601,9.46892,9.58674,1635480,0
+XRX.US,D,20240930,000000,9.59599,9.67019,9.44285,9.63313,1673076,0
+XRX.US,D,20241001,000000,9.61452,9.6424,9.29436,9.41965,1764087,0
+XRX.US,D,20241002,000000,9.42892,9.73511,9.37323,9.57736,1820525,0
+XRX.US,D,20241003,000000,9.50316,9.58205,9.38252,9.55885,1070550,0
+XRX.US,D,20241004,000000,9.74447,9.80942,9.59132,9.7352,1315869,0
+XRX.US,D,20241007,000000,9.7352,9.80481,9.57736,9.63313,1512762,0
+XRX.US,D,20241008,000000,9.61452,9.67486,9.2526,9.45677,1202842,0
+XRX.US,D,20241009,000000,9.42892,9.52637,9.32684,9.41036,1000428,0
+XRX.US,D,20241010,000000,9.32684,9.44748,9.19691,9.3918,1799699,0
+XRX.US,D,20241011,000000,9.41036,9.60056,9.40108,9.52172,1198014,0
+XRX.US,D,20241014,000000,9.53101,9.53101,9.36859,9.43821,913428,0
+XRX.US,D,20241015,000000,9.40108,9.763,9.40108,9.61452,1502219,0
+XRX.US,D,20241016,000000,9.69806,9.74447,9.52172,9.72586,1341917,0
+XRX.US,D,20241017,000000,9.79083,10.3384,9.61452,10.2734,3823664,0
+XRX.US,D,20241018,000000,10.3013,10.4776,9.9672,10.0137,2616538,0
+XRX.US,D,20241021,000000,9.87438,10.0041,9.36395,9.3918,3894236,0
+XRX.US,D,20241022,000000,9.41036,9.81853,9.41036,9.66092,2522879,0
+XRX.US,D,20241023,000000,9.55885,9.65166,9.299,9.35468,2541557,0
+XRX.US,D,20241024,000000,9.35653,9.45677,9.19691,9.32684,1349515,0
+XRX.US,D,20241025,000000,9.37323,9.51244,9.20619,9.23404,1336836,0
+XRX.US,D,20241028,000000,9.30827,9.72586,9.30827,9.54028,2145427,0
+XRX.US,D,20241029,000000,8.12038,8.34312,7.4429,7.87908,15816476,0
+XRX.US,D,20241030,000000,7.86982,8.12502,7.49395,7.6378,6394355,0
+XRX.US,D,20241031,000000,7.67492,7.6842,7.45682,7.58211,3516881,0
+XRX.US,D,20241101,000000,7.62852,7.777,7.48467,7.69348,4355238,0
+XRX.US,D,20241104,000000,7.64707,8.02294,7.49859,7.78628,3786954,0
+XRX.US,D,20241105,000000,7.80485,7.97189,7.62852,7.86053,2058153,0
+XRX.US,D,20241106,000000,8.2039,8.42199,8.0183,8.35239,2972871,0
+XRX.US,D,20241107,000000,8.37095,8.41736,8.16679,8.25958,1698207,0
+XRX.US,D,20241108,000000,8.27815,8.3059,8.02757,8.2503,1793068,0
+XRX.US,D,20241111,000000,8.33383,8.51016,8.18506,8.306,2049975,0
+XRX.US,D,20241112,000000,8.18535,8.34312,8.0183,8.04613,1650723,0
+XRX.US,D,20241113,000000,8.08325,8.10182,7.60995,7.67492,2668727,0
+XRX.US,D,20241114,000000,7.72131,7.8234,7.6378,7.78628,1617450,0
+XRX.US,D,20241115,000000,7.86053,7.92549,7.76773,7.8234,1293604,0
+XRX.US,D,20241118,000000,7.8234,7.89765,7.6842,7.71205,1953387,0
+XRX.US,D,20241119,000000,7.62852,7.86053,7.58675,7.81413,1697168,0
+XRX.US,D,20241120,000000,7.8234,7.90693,7.66564,7.78628,1091163,0
+XRX.US,D,20241121,000000,7.75843,8.19461,7.67492,8.12038,2000324,0
+XRX.US,D,20241122,000000,8.18535,8.56584,8.18535,8.38951,2375916,0
+XRX.US,D,20241125,000000,8.538,8.7793,8.46375,8.50088,2415683,0
+XRX.US,D,20241126,000000,8.42663,8.5148,8.1575,8.42663,2078129,0
+XRX.US,D,20241127,000000,8.4452,8.57512,8.34312,8.40807,1419501,0
+XRX.US,D,20241129,000000,8.4452,8.7004,8.4452,8.48232,1161834,0
+XRX.US,D,20241202,000000,8.46375,8.69112,8.40807,8.65865,1924814,0
+XRX.US,D,20241203,000000,8.62152,8.65865,8.07398,8.21318,2342306,0
+XRX.US,D,20241204,000000,8.21318,8.3663,8.13894,8.1575,1514081,0
+XRX.US,D,20241205,000000,8.08325,8.21318,7.91621,8.08325,2023507,0
+XRX.US,D,20241206,000000,8.18535,8.29671,7.94406,7.98118,1460426,0
+XRX.US,D,20241209,000000,8.07398,8.32919,8.04613,8.24103,1862287,0
+XRX.US,D,20241210,000000,8.2271,8.35239,7.98581,8.26888,1581081,0
+XRX.US,D,20241211,000000,8.31527,8.42663,8.17606,8.22246,3754585,0
+XRX.US,D,20241212,000000,8.2039,8.23519,7.99045,8.05541,1656404,0
+XRX.US,D,20241213,000000,8.07398,8.16679,7.92549,8.14822,1404894,0
+XRX.US,D,20241216,000000,8.09254,8.21318,8.0415,8.12038,1993338,0
+XRX.US,D,20241217,000000,8.07398,8.25958,7.86053,7.97189,2803723,0
+XRX.US,D,20241218,000000,8.00902,8.14822,7.73524,7.75843,3441692,0
+XRX.US,D,20241219,000000,7.87908,7.98118,7.73524,7.90693,2853209,0
+XRX.US,D,20241220,000000,7.8234,8.07398,7.73988,7.78628,9777642,0
+XRX.US,D,20241223,000000,8.34312,8.80713,7.95333,8.77001,7545596,0
+XRX.US,D,20241224,000000,8.76073,8.77001,8.50088,8.56584,2324277,0
+XRX.US,D,20241226,000000,8.55655,8.85816,8.45448,8.51016,3201813,0
+XRX.US,D,20241227,000000,8.45448,8.70969,8.39879,8.4916,2020137,0
+XRX.US,D,20241230,000000,8.38023,8.38951,7.99045,8.26888,2284753,0
+XRX.US,D,20241231,000000,8.33571,8.47894,8.02061,8.04925,2132397,0
+XRX.US,D,20250102,000000,8.18293,8.40246,7.87261,7.88693,2242903,0
+XRX.US,D,20250103,000000,7.89649,7.96332,7.7628,7.89649,2749089,0
+XRX.US,D,20250106,000000,7.98242,8.25931,7.92513,8.03016,3431121,0
+XRX.US,D,20250107,000000,8.13519,8.689,8.12564,8.45029,3492274,0
+XRX.US,D,20250108,000000,8.32615,8.54578,8.10655,8.51712,2958344,0
+XRX.US,D,20250110,000000,8.3548,8.9659,8.31661,8.64124,2866504,0
+XRX.US,D,20250113,000000,8.55532,8.64124,8.31184,8.37391,1767180,0
+XRX.US,D,20250114,000000,8.45029,8.689,8.29752,8.32615,1742824,0
+XRX.US,D,20250115,000000,8.60306,8.76538,8.53621,8.73674,2357281,0
+XRX.US,D,20250116,000000,8.62216,8.70809,8.42165,8.5935,1729103,0
+XRX.US,D,20250117,000000,8.69854,8.96113,8.67944,8.91815,2456869,0
+XRX.US,D,20250121,000000,8.93725,9.17597,8.85131,9.06138,2027943,0
+XRX.US,D,20250122,000000,8.99454,9.13291,8.91338,8.95634,2214690,0
+XRX.US,D,20250123,000000,8.689,9.42898,8.67944,9.39556,2263079,0
+XRX.US,D,20250124,000000,9.42422,9.46241,9.16641,9.24279,2808796,0
+XRX.US,D,20250127,000000,9.2237,9.42422,9.09958,9.27144,2580249,0
+XRX.US,D,20250128,000000,9.03273,9.04228,8.04925,8.73674,5037916,0
+XRX.US,D,20250129,000000,8.689,8.70809,8.02061,8.23067,4649441,0
+XRX.US,D,20250130,000000,8.34526,8.51235,8.14493,8.27841,2930609,0
+XRX.US,D,20250131,000000,8.25931,8.46938,8.0397,8.15428,2876259,0
+XRX.US,D,20250203,000000,7.94422,8.20203,7.86784,7.90603,2761809,0
+XRX.US,D,20250204,000000,7.91557,8.10177,7.84874,7.97287,2182158,0
+XRX.US,D,20250205,000000,7.98242,8.18771,7.88693,8.02061,1793327,0
+XRX.US,D,20250206,000000,8.06836,8.17338,7.88693,8.01106,2046792,0
+XRX.US,D,20250207,000000,7.96332,7.98242,7.45726,7.49545,4548657,0
+XRX.US,D,20250210,000000,7.5241,7.7628,7.41907,7.61002,2698391,0
+XRX.US,D,20250211,000000,7.5241,7.7628,7.50499,7.73415,2226965,0
+XRX.US,D,20250212,000000,7.62912,7.65777,7.4859,7.58139,1770393,0
+XRX.US,D,20250213,000000,7.59094,7.8201,7.5241,7.65777,2141555,0
+XRX.US,D,20250214,000000,7.70551,7.82726,7.53364,7.62912,2022092,0
+XRX.US,D,20250218,000000,7.61002,7.88693,7.58139,7.78189,2142862,0
+XRX.US,D,20250219,000000,7.72462,7.77236,7.63867,7.66733,2736519,0
+XRX.US,D,20250220,000000,7.61002,7.64823,7.44293,7.49545,4340089,0
+XRX.US,D,20250221,000000,7.5432,7.60526,7.35223,7.53364,3931617,0
+XRX.US,D,20250224,000000,7.5432,7.75326,7.40952,7.40952,3629038,0
+XRX.US,D,20250225,000000,7.40952,7.43453,7.10397,7.15171,6016235,0
+XRX.US,D,20250226,000000,7.10397,7.13251,6.5702,6.61701,6488660,0
+XRX.US,D,20250227,000000,6.62655,6.82707,6.55971,6.61701,5041459,0
+XRX.US,D,20250228,000000,6.59791,6.69816,6.30429,6.33055,3670316,0
+XRX.US,D,20250303,000000,6.33055,6.45945,6.05843,6.11094,4507925,0
+XRX.US,D,20250304,000000,5.96772,6.18733,5.88177,6.08229,4551829,0
+XRX.US,D,20250305,000000,6.07275,6.14913,5.85313,5.90088,4150578,0
+XRX.US,D,20250306,000000,5.84359,6.0059,5.79585,5.93907,3078667,0
+XRX.US,D,20250307,000000,5.92952,6.49765,5.90565,6.07275,5797677,0
+XRX.US,D,20250310,000000,6.20642,6.24462,5.88177,5.97726,3838364,0
+XRX.US,D,20250311,000000,6.0059,6.07275,5.80539,5.83404,5017894,0
+XRX.US,D,20250312,000000,5.85313,5.94384,5.65262,5.77674,4562275,0
+XRX.US,D,20250313,000000,5.75765,5.85313,5.52849,5.53803,3894323,0
+XRX.US,D,20250314,000000,5.57624,5.67171,5.47598,5.52849,3760720,0
+XRX.US,D,20250317,000000,5.50941,5.54759,5.36617,5.50941,4494092,0
+XRX.US,D,20250318,000000,5.48075,5.62875,5.46642,5.49984,3656832,0
+XRX.US,D,20250319,000000,5.49984,5.729,5.37572,5.53803,4266278,0
+XRX.US,D,20250320,000000,5.4903,5.57624,5.37572,5.38527,3186127,0
+XRX.US,D,20250321,000000,5.28978,5.43778,5.22771,5.26114,35926035,0
+XRX.US,D,20250324,000000,5.34708,5.42824,5.04153,5.2325,4953082,0
+XRX.US,D,20250325,000000,5.20384,5.22294,4.95559,5.02243,5980878,0
+XRX.US,D,20250326,000000,4.97468,5.10837,4.88875,5.05107,6160987,0
+XRX.US,D,20250327,000000,5.03199,5.20384,4.8983,5.18475,5151593,0
+XRX.US,D,20250328,000000,5.16566,5.16566,4.84101,4.8983,4608260,0
+XRX.US,D,20250331,000000,4.82491,4.84653,4.61449,4.72703,5464232,0
+XRX.US,D,20250401,000000,4.72703,4.82001,4.63895,4.81511,3697863,0
+XRX.US,D,20250402,000000,4.73681,4.87873,4.70746,4.80533,2816274,0
+XRX.US,D,20250403,000000,4.58023,4.62916,3.94458,4.09089,7624402,0
+XRX.US,D,20250404,000000,3.94409,3.97345,3.67005,3.91473,6143461,0
+XRX.US,D,20250407,000000,3.75814,4.03217,3.63091,4.03217,7879137,0
+XRX.US,D,20250408,000000,4.13493,4.20833,3.47432,3.5624,6888324,0
+XRX.US,D,20250409,000000,3.51346,4.22791,3.37156,4.1594,8574987,0
+XRX.US,D,20250410,000000,4.05174,4.06153,3.55261,3.7875,5439398,0
+XRX.US,D,20250411,000000,3.77771,3.89515,3.58687,3.87557,5157917,0
+XRX.US,D,20250414,000000,4.03217,4.07817,3.74346,3.79728,3092359,0
+XRX.US,D,20250415,000000,3.74836,3.93431,3.73367,3.76792,2600553,0
+XRX.US,D,20250416,000000,3.71899,3.79728,3.60155,3.68963,2357535,0
+XRX.US,D,20250417,000000,3.76792,3.9111,3.69942,3.86579,3541788,0
+XRX.US,D,20250421,000000,3.84621,4.0028,3.72878,3.98324,3677464,0
+XRX.US,D,20250422,000000,4.04196,4.09089,3.94898,4.0028,3844631,0
+XRX.US,D,20250423,000000,4.12025,4.35513,4.04196,4.04196,2958738,0
+XRX.US,D,20250424,000000,4.08111,4.11036,4.00271,4.07131,2191183,0
+XRX.US,D,20250425,000000,4.0028,4.18875,3.93431,4.17896,2785797,0
+XRX.US,D,20250428,000000,4.18875,4.32577,4.16428,4.29641,4026335,0
+XRX.US,D,20250429,000000,4.26706,4.39917,4.19364,4.34535,3041568,0
+XRX.US,D,20250430,000000,4.24748,4.39917,4.22302,4.31599,5026955,0
+XRX.US,D,20250501,000000,4.27684,4.55087,4.0028,4.24748,6698802,0
+XRX.US,D,20250502,000000,4.32577,4.74171,4.32577,4.73681,5898885,0
+XRX.US,D,20250505,000000,4.6683,5.15276,4.61938,5.01085,5319279,0
+XRX.US,D,20250506,000000,4.91298,5.33381,4.91298,5.29466,6107835,0
+XRX.US,D,20250507,000000,5.08915,5.43658,5.04021,5.1968,5483235,0
+XRX.US,D,20250508,000000,5.29466,5.52955,5.25063,5.47083,5717381,0
+XRX.US,D,20250509,000000,5.47083,5.50509,5.31424,5.40232,2806703,0
+XRX.US,D,20250512,000000,5.77422,5.8574,5.43501,5.58826,4524067,0
+XRX.US,D,20250513,000000,5.64699,6.03847,5.61274,5.82316,5345722,0
+XRX.US,D,20250514,000000,5.85252,5.8623,5.31424,5.44147,4893569,0
+XRX.US,D,20250515,000000,5.36318,5.45126,5.18212,5.32402,2757390,0
+XRX.US,D,20250516,000000,5.33381,5.47083,5.26041,5.4219,1929184,0
+XRX.US,D,20250519,000000,5.29466,5.30934,5.16254,5.28488,2034356,0
+XRX.US,D,20250520,000000,5.27509,5.33225,5.1968,5.22616,1459108,0
+XRX.US,D,20250521,000000,5.13808,5.24083,4.94234,4.96191,3623624,0
+XRX.US,D,20250522,000000,4.93256,5.05978,4.77596,5.01085,2953814,0
+XRX.US,D,20250523,000000,4.44321,4.64384,4.11046,4.39917,13665663,0
+XRX.US,D,20250527,000000,4.70746,4.79554,4.55087,4.74171,7718525,0
+XRX.US,D,20250528,000000,4.78576,4.89341,4.55087,4.69767,4786431,0
+XRX.US,D,20250529,000000,4.70746,4.81511,4.54118,4.79554,3647991,0
+XRX.US,D,20250530,000000,4.74661,4.80533,4.6732,4.78576,3874605,0
+XRX.US,D,20250602,000000,4.80533,4.9032,4.70256,4.73681,3866120,0
+XRX.US,D,20250603,000000,4.76617,5.01085,4.62916,4.89341,3017511,0
+XRX.US,D,20250604,000000,4.89341,5.00742,4.82979,4.94234,3174129,0
+XRX.US,D,20250605,000000,4.9717,5.02053,4.82001,4.88362,2251229,0
+XRX.US,D,20250606,000000,4.99127,5.10872,4.92766,5.02063,2201876,0
+XRX.US,D,20250609,000000,5.11851,5.24437,5.10383,5.21637,2603497,0
+XRX.US,D,20250610,000000,5.28488,5.73997,5.25551,5.67636,3892930,0
+XRX.US,D,20250611,000000,5.74487,5.78401,5.38275,5.45126,3045307,0
+XRX.US,D,20250612,000000,5.38275,5.46104,5.20659,5.22616,2304140,0
+XRX.US,D,20250613,000000,5.15766,5.26531,5.00105,5.04999,2958220,0
+XRX.US,D,20250616,000000,5.14786,5.43168,5.12085,5.4219,3100971,0
+XRX.US,D,20250617,000000,5.37297,5.57848,5.3436,5.39254,2824409,0
+XRX.US,D,20250618,000000,5.38275,5.49041,5.26531,5.28488,4617518,0
+XRX.US,D,20250620,000000,5.37297,5.51331,5.2384,5.25551,5542844,0
+XRX.US,D,20250623,000000,5.1968,5.22616,5.03531,5.21637,3267565,0
+XRX.US,D,20250624,000000,5.30445,5.43658,5.22616,5.29466,3218038,0
+XRX.US,D,20250625,000000,5.3436,5.35828,5.24573,5.27509,1861631,0
+XRX.US,D,20250626,000000,5.27509,5.37297,5.18702,5.24573,2524459,0
+XRX.US,D,20250627,000000,5.29466,5.33381,5.12829,5.16744,4321272,0
+XRX.US,D,20250630,000000,5.22152,5.27069,5.05435,5.18219,3753349,0
+XRX.US,D,20250701,000000,5.18219,5.71319,5.14286,5.54602,3656645,0
+XRX.US,D,20250702,000000,5.59519,5.78694,5.54602,5.65419,2683022,0
+XRX.US,D,20250703,000000,5.66402,5.80159,5.56569,5.60502,2670320,0
+XRX.US,D,20250707,000000,5.50669,5.63944,5.18219,5.18219,3104699,0
+XRX.US,D,20250708,000000,5.21169,5.52144,5.18219,5.35919,3596573,0
+XRX.US,D,20250709,000000,5.35919,5.46735,5.12653,5.21169,3273824,0
+XRX.US,D,20250710,000000,5.21169,5.26577,5.01502,5.05435,6151624,0
+XRX.US,D,20250711,000000,4.99535,5.09369,4.88718,5.01502,4442301,0
+XRX.US,D,20250714,000000,4.98552,5.06419,4.90685,5.00519,3301275,0
+XRX.US,D,20250715,000000,5.06419,5.11336,4.75935,4.78885,4916235,0
+XRX.US,D,20250716,000000,4.79868,4.91669,4.72985,4.83802,3178767,0
+XRX.US,D,20250717,000000,4.83802,4.95602,4.83802,4.86752,2304854,0
+XRX.US,D,20250718,000000,4.92652,4.99535,4.78885,4.98552,3718765,0
+XRX.US,D,20250721,000000,5.05435,5.26086,5.04944,5.11336,3215900,0
+XRX.US,D,20250722,000000,5.12319,5.78202,5.12319,5.73286,4946491,0
+XRX.US,D,20250723,000000,5.84103,6.6867,5.84103,6.53919,10973912,0
+XRX.US,D,20250724,000000,6.41136,6.43594,5.80169,5.83119,5529355,0
+XRX.US,D,20250725,000000,5.83119,5.99836,5.76727,5.97869,2334287,0
+XRX.US,D,20250728,000000,5.97869,5.97869,5.76236,5.85086,1938817,0
+XRX.US,D,20250729,000000,5.85086,5.89511,5.38869,5.40836,3134782,0
+XRX.US,D,20250730,000000,5.42802,5.47719,5.11336,5.13302,3606631,0
+XRX.US,D,20250731,000000,4.96585,5.13302,3.93335,3.98251,15980998,0
+XRX.US,D,20250801,000000,3.94319,4.12018,3.83502,3.86944,7775324,0
+XRX.US,D,20250804,000000,3.90385,4.17918,3.89402,4.06118,5233539,0
+XRX.US,D,20250805,000000,4.08085,4.14968,3.99235,4.00218,3286522,0
+XRX.US,D,20250806,000000,4.18902,4.52335,4.05411,4.10051,5340926,0
+XRX.US,D,20250807,000000,4.13001,4.20868,4.0661,4.14968,3425604,0
+XRX.US,D,20250808,000000,4.18902,4.25293,4.03168,4.10051,3738415,0
+XRX.US,D,20250811,000000,4.08085,4.18902,4.0661,4.13001,2556217,0
+XRX.US,D,20250812,000000,4.14968,4.33652,4.1251,4.14968,3362419,0
+XRX.US,D,20250813,000000,4.15952,4.34635,4.10051,4.27752,4214410,0
+XRX.US,D,20250814,000000,4.19885,4.19885,3.99235,4.07101,3676671,0
+XRX.US,D,20250815,000000,4.10051,4.13001,3.94319,3.95302,3544020,0
+XRX.US,D,20250818,000000,3.93335,3.94319,3.78585,3.79569,4414017,0
+XRX.US,D,20250819,000000,3.83502,3.97268,3.82519,3.88419,4570120,0
+XRX.US,D,20250820,000000,3.86452,3.86452,3.73668,3.75635,5927109,0
+XRX.US,D,20250821,000000,3.73668,3.74652,3.6002,3.62852,4981899,0
+XRX.US,D,20250822,000000,3.63835,3.96777,3.63835,3.78585,4959767,0
+XRX.US,D,20250825,000000,3.84485,3.92352,3.76618,3.86452,3544106,0
+XRX.US,D,20250826,000000,3.85469,3.92352,3.72685,3.75635,4368895,0
+XRX.US,D,20250827,000000,3.75635,3.87327,3.67768,3.81535,5210677,0
+XRX.US,D,20250828,000000,3.86452,3.87337,3.73668,3.83502,3122532,0
+XRX.US,D,20250829,000000,3.83502,3.91369,3.80552,3.91369,2620097,0
+XRX.US,D,20250902,000000,3.83502,3.83502,3.65802,3.76618,4822238,0
+XRX.US,D,20250903,000000,3.76618,3.83502,3.69735,3.73668,2785965,0
+XRX.US,D,20250904,000000,3.73668,3.84485,3.68752,3.81535,2993191,0
+XRX.US,D,20250905,000000,3.85469,4.01693,3.79569,3.85469,3565934,0
+XRX.US,D,20250908,000000,3.83502,3.83994,3.67768,3.76618,5104446,0
+XRX.US,D,20250909,000000,3.77602,3.77602,3.63343,3.65802,4441170,0
+XRX.US,D,20250910,000000,3.63835,3.67768,3.54985,3.55968,4065015,0
+XRX.US,D,20250911,000000,3.5646,3.70718,3.54985,3.63835,4375444,0
+XRX.US,D,20250912,000000,3.63835,3.67768,3.56951,3.61868,3711161,0
+XRX.US,D,20250915,000000,3.60885,3.62852,3.52153,3.56951,3774891,0
+XRX.US,D,20250916,000000,3.58918,3.69735,3.52526,3.68752,6908174,0
+XRX.US,D,20250917,000000,3.68752,3.81535,3.55476,3.60885,5447300,0
+XRX.US,D,20250918,000000,3.65802,3.93335,3.57738,3.92352,6191720,0
+XRX.US,D,20250919,000000,3.9481,4.08085,3.83502,4.03168,31226635,0
+XRX.US,D,20250922,000000,4.01201,4.09068,3.8596,4.06118,4722787,0
+XRX.US,D,20250923,000000,4.09068,4.19885,3.84485,3.85469,7252380,0
+XRX.US,D,20250924,000000,3.87435,3.92352,3.66785,3.71702,4574875,0
+XRX.US,D,20250925,000000,3.64818,3.67768,3.51051,3.57935,5042410,0
+XRX.US,D,20250926,000000,3.58918,3.73668,3.53018,3.68752,4070753,0
+XRX.US,D,20250929,000000,3.71702,3.73668,3.64818,3.69735,2696685,0
+XRX.US,D,20250930,000000,3.6924,3.76169,3.633,3.7221,2172936,0
+XRX.US,D,20251001,000000,3.7221,3.85079,3.7221,3.84089,3167525,0
+XRX.US,D,20251002,000000,3.88048,3.92998,3.7221,3.7419,3084222,0
+XRX.US,D,20251003,000000,3.76169,3.90028,3.6924,3.7122,3276132,0
+XRX.US,D,20251006,000000,3.7221,3.7419,3.6231,3.6429,3273447,0
+XRX.US,D,20251007,000000,3.6528,3.78149,3.54886,3.59341,6232903,0
+XRX.US,D,20251008,000000,3.59341,3.633,3.49907,3.51421,3882445,0
+XRX.US,D,20251009,000000,3.52411,3.54391,3.41522,3.42512,3599033,0
+XRX.US,D,20251010,000000,3.42512,3.48452,3.12815,3.13804,6393391,0
+XRX.US,D,20251013,000000,3.24694,3.28653,3.18754,3.24694,4518847,0
+XRX.US,D,20251014,000000,3.16774,3.28653,3.13804,3.20734,4345725,0
+XRX.US,D,20251015,000000,3.25683,3.35583,3.2306,3.26673,3632532,0
+XRX.US,D,20251016,000000,3.30633,3.33603,3.07865,3.08855,4508893,0
+XRX.US,D,20251017,000000,3.04895,3.12815,2.99451,3.06875,3932815,0
+XRX.US,D,20251020,000000,3.12815,3.17764,3.0638,3.15784,4543734,0
+XRX.US,D,20251021,000000,3.15784,3.24694,3.11825,3.17764,3435650,0
+XRX.US,D,20251022,000000,3.17764,3.21724,3.11825,3.15784,3307148,0
+XRX.US,D,20251023,000000,3.16774,3.45482,3.16774,3.44492,5182442,0
+XRX.US,D,20251024,000000,3.46472,3.6231,3.46472,3.54391,5938055,0
+XRX.US,D,20251027,000000,3.58351,3.6231,3.50431,3.59341,2954080,0
+XRX.US,D,20251028,000000,3.60331,3.6627,3.48452,3.53401,3471497,0
+XRX.US,D,20251029,000000,3.6231,3.6429,3.37562,3.39542,4591800,0
+XRX.US,D,20251030,000000,3.32613,3.37562,2.98956,3.05885,11628302,0
+XRX.US,D,20251031,000000,3.05885,3.31623,3.05885,3.28653,7639464,0
+XRX.US,D,20251103,000000,3.26673,3.40532,3.11825,3.18754,5968066,0
+XRX.US,D,20251104,000000,3.13309,3.13309,2.93016,2.93016,5806244,0
+XRX.US,D,20251105,000000,2.94996,3.05885,2.88561,3.03905,3609623,0
+XRX.US,D,20251106,000000,3.02915,3.0539,2.94006,2.97966,2901051,0
+XRX.US,D,20251107,000000,2.97966,3.03905,2.92026,3.02915,2914706,0
+XRX.US,D,20251110,000000,3.04895,3.05885,2.93016,2.99946,2920561,0
+XRX.US,D,20251111,000000,2.98956,3.01925,2.93016,2.95986,2197739,0
+XRX.US,D,20251112,000000,2.95986,3.03905,2.92521,2.94006,4907832,0
+XRX.US,D,20251113,000000,2.92026,2.95491,2.79652,2.81137,5156712,0
+XRX.US,D,20251114,000000,2.75198,2.78662,2.63319,2.72228,5448482,0
+XRX.US,D,20251117,000000,2.72228,2.72228,2.54409,2.57379,3873424,0
+XRX.US,D,20251118,000000,2.54409,2.58369,2.4847,2.5144,3315615,0
+XRX.US,D,20251119,000000,2.5045,2.53419,2.3956,2.4253,3694727,0
+XRX.US,D,20251120,000000,2.3956,2.47341,2.29661,2.31641,3607940,0
+XRX.US,D,20251121,000000,2.32631,2.6026,2.32631,2.59359,5299235,0
+XRX.US,D,20251124,000000,2.57379,2.71238,2.54904,2.69258,6358766,0
+XRX.US,D,20251125,000000,2.68268,2.80147,2.63319,2.70248,4320260,0
+XRX.US,D,20251126,000000,2.71238,2.71862,2.60844,2.63319,5302242,0
+XRX.US,D,20251128,000000,2.63319,2.76187,2.59359,2.75198,2681916,0
+XRX.US,D,20251201,000000,2.69258,2.73218,2.62329,2.64308,2283139,0
+XRX.US,D,20251202,000000,2.66288,2.70743,2.63319,2.65298,2027631,0
+XRX.US,D,20251203,000000,2.67278,2.76187,2.66288,2.68268,1919247,0
+XRX.US,D,20251204,000000,2.66288,2.78167,2.66288,2.76187,2062123,0
+XRX.US,D,20251205,000000,2.78167,2.83612,2.65298,2.66288,3499380,0
+XRX.US,D,20251208,000000,2.68268,2.70802,2.61339,2.64308,2263458,0
+XRX.US,D,20251209,000000,2.63319,2.71238,2.56389,2.57379,2175962,0
+XRX.US,D,20251210,000000,2.57379,2.63319,2.55399,2.59359,3525939,0
+XRX.US,D,20251211,000000,2.57379,2.59359,2.4847,2.58369,3874545,0
+XRX.US,D,20251212,000000,2.57379,2.64308,2.56389,2.58369,2164937,0
+XRX.US,D,20251215,000000,2.61339,2.95491,2.53419,2.72228,10622708,0
+XRX.US,D,20251216,000000,2.69258,2.83612,2.62329,2.78167,3086906,0
+XRX.US,D,20251217,000000,2.79157,2.81137,2.66288,2.67278,3066941,0
+XRX.US,D,20251218,000000,2.68268,2.71238,2.63319,2.64308,2408429,0
+XRX.US,D,20251219,000000,2.64308,2.66288,2.58369,2.59359,5911409,0
+XRX.US,D,20251222,000000,2.59359,2.64308,2.4451,2.4649,4149000,0
+XRX.US,D,20251223,000000,2.455,2.5144,2.37581,2.455,3630672,0
+XRX.US,D,20251224,000000,2.4649,2.5045,2.45005,2.4649,3360760,0
+XRX.US,D,20251226,000000,2.4748,2.4946,2.4154,2.4649,1661471,0
+XRX.US,D,20251229,000000,2.4253,2.49064,2.4055,2.4253,2531475,0
+XRX.US,D,20251230,000000,2.4352,2.46044,2.40055,2.455,3485923,0
+XRX.US,D,20251231,000000,2.45,2.46,2.37,2.37,3291228,0
+XRX.US,D,20260102,000000,2.4,2.49,2.4,2.46,2440327,0
+XRX.US,D,20260105,000000,2.49,2.575,2.45,2.51,3536604,0
+XRX.US,D,20260106,000000,2.49,2.58,2.47,2.57,2536223,0
+XRX.US,D,20260107,000000,2.59,2.59,2.45,2.52,2097051,0
+XRX.US,D,20260108,000000,2.48,2.62,2.47,2.59,1651451,0
+XRX.US,D,20260109,000000,2.615,2.64,2.485,2.54,2149357,0
+XRX.US,D,20260112,000000,2.53,2.59,2.485,2.56,1617529,0
+XRX.US,D,20260113,000000,2.58,2.6,2.435,2.46,2111730,0
+XRX.US,D,20260114,000000,2.468,2.535,2.45,2.5,1806808,0
+XRX.US,D,20260115,000000,2.53,2.73,2.49,2.69,2793253,0
+XRX.US,D,20260116,000000,2.69,2.73,2.62,2.72,2300973,0
+XRX.US,D,20260120,000000,2.61,2.635,2.47,2.51,4226541,0
+XRX.US,D,20260121,000000,2.32,2.35,2.1,2.25,9259644,0
+XRX.US,D,20260122,000000,2.27,2.35,2.27,2.3,2399077,0
+XRX.US,D,20260123,000000,2.27,2.33,2.2046,2.31,3676609,0
+XRX.US,D,20260126,000000,2.3,2.3078,2.205,2.22,1812500,0
+XRX.US,D,20260127,000000,2.21,2.2375,2.13,2.13,3305064,0
+XRX.US,D,20260128,000000,2.17,2.48,2.17,2.33,8990905,0
+XRX.US,D,20260129,000000,2.25,2.285,2.03,2.04,9841988,0
+XRX.US,D,20260130,000000,2.07,2.19,2.03,2.19,5150439,0
+XRX.US,D,20260202,000000,2.16,2.385,2.12,2.3,4320182,0
+XRX.US,D,20260203,000000,2.29,2.29,2.07,2.17,3573871,0
+XRX.US,D,20260204,000000,2.21,2.31,2.19,2.29,2875068,0
+XRX.US,D,20260205,000000,2.28,2.28,2.06,2.12,4643774,0
+XRX.US,D,20260206,000000,2.16,2.34,2.155,2.335,2653664,0
+XRX.US,D,20260209,000000,2.21,2.23,2.1,2.11,3331359,0
+XRX.US,D,20260210,000000,2.11,2.21,2.08,2.11,2359360,0
+XRX.US,D,20260211,000000,2.12,2.16,2.02,2.07,2518002,0
+XRX.US,D,20260212,000000,2.03,2.0726,1.86,1.94,4010619,0
+XRX.US,D,20260213,000000,1.94,1.97,1.89,1.915,1799921,0
+XRX.US,D,20260217,000000,1.97,2.11,1.92,2.04,6577552,0
+XRX.US,D,20260218,000000,2.05,2.07,1.96,1.97,3901630,0
diff --git a/daily/us/nasdaq stocks/3/xwel.us.txt b/daily/us/nasdaq stocks/3/xwel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d07896a5f4b82dad9d7f1cd286058420aecc226d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xwel.us.txt	
@@ -0,0 +1,3915 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XWEL.US,D,20100727,000000,33120,33720,33120,33720,0.05,0
+XWEL.US,D,20100728,000000,32400,32400,29400,31320,0.25,0
+XWEL.US,D,20100729,000000,30480,30600,29400,30600,0.25,0
+XWEL.US,D,20100730,000000,31680,31680,30000,30000,0.2,0
+XWEL.US,D,20100802,000000,32400,32400,31200,31200,0.1,0
+XWEL.US,D,20100803,000000,30960,30960,30960,30960,0,0
+XWEL.US,D,20100804,000000,30000,32040,27960,28800,2.15,0
+XWEL.US,D,20100805,000000,29400,29400,29400,29400,0,0
+XWEL.US,D,20100806,000000,28320,29880,28320,28680,1.75,0
+XWEL.US,D,20100809,000000,27960,27960,27960,27960,0,0
+XWEL.US,D,20100810,000000,27000,27000,25560,25560,0.1,0
+XWEL.US,D,20100811,000000,24360,25680,19800,25680,1.3,0
+XWEL.US,D,20100812,000000,26760,31200,26760,31200,0.95,0
+XWEL.US,D,20100813,000000,30000,30000,28800,28800,1.05,0
+XWEL.US,D,20100816,000000,28200,30000,28200,30000,0.95,0
+XWEL.US,D,20100817,000000,28800,28800,27600,27600,0.15,0
+XWEL.US,D,20100818,000000,27000,27000,21600,23400,1.15,0
+XWEL.US,D,20100819,000000,23520,24840,20520,20520,1.7,0
+XWEL.US,D,20100820,000000,20400,20520,16920,16920,0.4,0
+XWEL.US,D,20100823,000000,18000,22200,18000,21120,1.3,0
+XWEL.US,D,20100824,000000,21840,21840,20400,21000,1.45,0
+XWEL.US,D,20100825,000000,21480,21600,20400,20400,1.25,0
+XWEL.US,D,20100826,000000,19320,19320,19320,19320,0.05,0
+XWEL.US,D,20100827,000000,19200,19200,15600,18000,0.7,0
+XWEL.US,D,20100830,000000,18120,22560,18120,18120,1.05,0
+XWEL.US,D,20100831,000000,18120,18120,17400,17400,0.8,0
+XWEL.US,D,20100901,000000,18600,18600,18600,18600,0,0
+XWEL.US,D,20100902,000000,19200,19200,19200,19200,0.05,0
+XWEL.US,D,20100903,000000,19200,19200,19200,19200,0,0
+XWEL.US,D,20100907,000000,19080,19080,16560,16680,1,0
+XWEL.US,D,20100908,000000,16920,16920,15000,15000,2.05,0
+XWEL.US,D,20100909,000000,15360,20400,15360,20400,1.65,0
+XWEL.US,D,20100910,000000,21000,25200,20880,22200,1.2,0
+XWEL.US,D,20100913,000000,24000,24000,22200,22800,2.15,0
+XWEL.US,D,20100914,000000,23400,40200,23400,34320,87.2,0
+XWEL.US,D,20100915,000000,35040,37800,30360,35400,76.4,0
+XWEL.US,D,20100916,000000,37200,38880,32040,35400,27.9,0
+XWEL.US,D,20100917,000000,35160,35760,32880,34800,11.45,0
+XWEL.US,D,20100920,000000,33000,43080,33000,39120,21.4,0
+XWEL.US,D,20100921,000000,40800,43200,37800,40200,18.45,0
+XWEL.US,D,20100922,000000,39960,41040,37320,39600,9.1,0
+XWEL.US,D,20100923,000000,38760,39240,34800,36480,8.15,0
+XWEL.US,D,20100924,000000,36600,36600,33360,35640,5.5,0
+XWEL.US,D,20100927,000000,35640,37560,35520,36000,4.35,0
+XWEL.US,D,20100928,000000,36600,37560,36240,37080,3.6,0
+XWEL.US,D,20100929,000000,37200,39000,36840,38880,3.75,0
+XWEL.US,D,20100930,000000,39480,39600,36480,39600,1.9,0
+XWEL.US,D,20101001,000000,39240,39600,36960,37200,3.05,0
+XWEL.US,D,20101004,000000,37200,37200,35400,36360,1.95,0
+XWEL.US,D,20101005,000000,36480,36960,33000,34920,3.65,0
+XWEL.US,D,20101006,000000,34320,34920,32640,34800,3.4,0
+XWEL.US,D,20101007,000000,34680,34920,33360,33360,0.95,0
+XWEL.US,D,20101008,000000,32760,36600,32760,36600,1.45,0
+XWEL.US,D,20101011,000000,36480,36480,32400,35400,1,0
+XWEL.US,D,20101012,000000,34800,35640,33600,34440,0.25,0
+XWEL.US,D,20101013,000000,33840,35400,33600,34080,2.15,0
+XWEL.US,D,20101014,000000,36000,36600,34200,34800,2.3,0
+XWEL.US,D,20101015,000000,35040,35040,33000,34080,2,0
+XWEL.US,D,20101018,000000,35160,35880,33600,35160,0.85,0
+XWEL.US,D,20101019,000000,33840,33840,32880,33000,0.75,0
+XWEL.US,D,20101020,000000,31800,33480,28920,30000,5.8,0
+XWEL.US,D,20101021,000000,29760,29760,25440,26400,3.4,0
+XWEL.US,D,20101022,000000,25440,26400,22920,25320,4.3,0
+XWEL.US,D,20101025,000000,25200,26280,24120,24480,1.3,0
+XWEL.US,D,20101026,000000,24600,29880,22800,26160,2.6,0
+XWEL.US,D,20101027,000000,27240,28080,26520,26520,3.15,0
+XWEL.US,D,20101028,000000,28920,28920,25200,25200,1.2,0
+XWEL.US,D,20101029,000000,25800,27000,25320,27000,0.75,0
+XWEL.US,D,20101101,000000,27600,28200,26520,26520,0.25,0
+XWEL.US,D,20101102,000000,26280,26520,24840,24840,1.05,0
+XWEL.US,D,20101103,000000,25800,26160,24840,26160,0.4,0
+XWEL.US,D,20101104,000000,24720,28680,24720,28680,0.65,0
+XWEL.US,D,20101105,000000,28800,30480,27720,30000,2.05,0
+XWEL.US,D,20101108,000000,29760,29760,28320,28800,0.95,0
+XWEL.US,D,20101109,000000,28800,29040,28560,28800,0.6,0
+XWEL.US,D,20101110,000000,27360,28200,25920,28200,0.75,0
+XWEL.US,D,20101111,000000,28800,28800,27000,27600,0.7,0
+XWEL.US,D,20101112,000000,25920,27000,25920,26400,0.1,0
+XWEL.US,D,20101115,000000,27000,27000,24600,26400,1.1,0
+XWEL.US,D,20101116,000000,25320,27480,25320,27480,0.4,0
+XWEL.US,D,20101117,000000,25800,30120,25200,28560,1.05,0
+XWEL.US,D,20101118,000000,28560,28560,28560,28560,0.05,0
+XWEL.US,D,20101119,000000,27840,27840,24960,27840,1.5,0
+XWEL.US,D,20101122,000000,26040,26880,25680,26880,0.35,0
+XWEL.US,D,20101123,000000,27960,27960,25800,25800,0.3,0
+XWEL.US,D,20101124,000000,27480,28800,24960,26400,1.15,0
+XWEL.US,D,20101126,000000,26400,27000,26400,27000,0.15,0
+XWEL.US,D,20101129,000000,25920,27840,24960,27840,2.45,0
+XWEL.US,D,20101130,000000,27960,28800,27480,27600,0.5,0
+XWEL.US,D,20101201,000000,27600,28200,26640,27840,0.7,0
+XWEL.US,D,20101202,000000,27600,27600,27600,27600,0.25,0
+XWEL.US,D,20101203,000000,26640,26640,26040,26400,0.4,0
+XWEL.US,D,20101206,000000,26400,26400,24960,26040,0.55,0
+XWEL.US,D,20101207,000000,26760,26760,24960,24960,0.5,0
+XWEL.US,D,20101208,000000,25080,25560,25080,25560,0.1,0
+XWEL.US,D,20101209,000000,25560,25560,24960,24960,1.15,0
+XWEL.US,D,20101210,000000,24960,29040,24960,29040,5,0
+XWEL.US,D,20101213,000000,28320,32400,27840,32280,2.55,0
+XWEL.US,D,20101214,000000,31440,31800,30360,31800,0.95,0
+XWEL.US,D,20101215,000000,31800,32880,31440,31800,0.75,0
+XWEL.US,D,20101216,000000,32160,32640,31560,32160,2,0
+XWEL.US,D,20101217,000000,31320,31560,29640,30960,0.1,0
+XWEL.US,D,20101220,000000,31680,31680,29880,29880,0.1,0
+XWEL.US,D,20101221,000000,29400,29400,28200,28200,0.1,0
+XWEL.US,D,20101222,000000,27840,27840,27840,27840,0,0
+XWEL.US,D,20101223,000000,27600,27720,27600,27600,0.2,0
+XWEL.US,D,20101227,000000,28560,28560,27600,27600,0.35,0
+XWEL.US,D,20101228,000000,27600,31200,27600,29400,1.7,0
+XWEL.US,D,20101229,000000,30480,33000,29040,32400,2.1,0
+XWEL.US,D,20101230,000000,31440,31440,31200,31200,0.15,0
+XWEL.US,D,20101231,000000,30120,30120,28560,28560,1.4,0
+XWEL.US,D,20110103,000000,27840,28560,27000,27000,0.5,0
+XWEL.US,D,20110104,000000,27000,28080,25320,25320,1.25,0
+XWEL.US,D,20110105,000000,25320,26520,25320,26040,1.35,0
+XWEL.US,D,20110106,000000,26760,27480,25200,27480,1.05,0
+XWEL.US,D,20110107,000000,26640,29160,25920,25920,0.6,0
+XWEL.US,D,20110110,000000,27000,27240,25920,26400,0.35,0
+XWEL.US,D,20110111,000000,26280,26280,24000,24720,3.05,0
+XWEL.US,D,20110112,000000,25320,25320,21120,24000,1.6,0
+XWEL.US,D,20110113,000000,23160,23160,22200,22800,1.25,0
+XWEL.US,D,20110114,000000,22800,24000,20760,23880,3.15,0
+XWEL.US,D,20110118,000000,24000,24000,21720,21840,0.95,0
+XWEL.US,D,20110119,000000,21840,22800,21120,21600,0.05,0
+XWEL.US,D,20110120,000000,21120,21840,21120,21600,0.15,0
+XWEL.US,D,20110121,000000,21240,22920,21240,22320,0.3,0
+XWEL.US,D,20110124,000000,21720,22560,21600,21600,0.25,0
+XWEL.US,D,20110125,000000,22320,22320,21840,21840,0.05,0
+XWEL.US,D,20110126,000000,22680,24960,21360,21960,0.55,0
+XWEL.US,D,20110127,000000,22080,22080,20520,20640,0.15,0
+XWEL.US,D,20110128,000000,20400,20400,19800,20280,0.2,0
+XWEL.US,D,20110131,000000,21480,22080,20160,20160,0.6,0
+XWEL.US,D,20110201,000000,19440,19920,19440,19800,0.65,0
+XWEL.US,D,20110202,000000,20280,20400,20280,20400,0.1,0
+XWEL.US,D,20110203,000000,21000,27480,20280,26160,3.7,0
+XWEL.US,D,20110204,000000,26160,26160,21360,23280,2.5,0
+XWEL.US,D,20110207,000000,25320,25440,23880,24000,0.8,0
+XWEL.US,D,20110208,000000,23400,23400,21840,23040,0.3,0
+XWEL.US,D,20110209,000000,23040,23040,21240,21600,0.95,0
+XWEL.US,D,20110210,000000,22560,24840,22080,22200,0.75,0
+XWEL.US,D,20110211,000000,22800,22800,22320,22560,0.1,0
+XWEL.US,D,20110214,000000,22920,23880,22920,23760,0.2,0
+XWEL.US,D,20110215,000000,24000,24000,23880,23880,0.3,0
+XWEL.US,D,20110216,000000,23640,23760,23160,23520,0.45,0
+XWEL.US,D,20110217,000000,23400,24600,23400,24480,1.5,0
+XWEL.US,D,20110218,000000,25440,26160,23640,23640,0.65,0
+XWEL.US,D,20110222,000000,22560,22560,21240,21600,0.45,0
+XWEL.US,D,20110223,000000,21360,21840,21240,21720,0.25,0
+XWEL.US,D,20110224,000000,21240,21720,21000,21720,0.1,0
+XWEL.US,D,20110228,000000,20400,20400,20160,20160,0.35,0
+XWEL.US,D,20110301,000000,21240,24000,21240,23520,0.6,0
+XWEL.US,D,20110302,000000,24000,24360,23040,23760,1,0
+XWEL.US,D,20110303,000000,23520,24240,23520,24240,0.25,0
+XWEL.US,D,20110304,000000,23760,23760,22200,22200,0.3,0
+XWEL.US,D,20110307,000000,22800,24240,21120,23640,1.05,0
+XWEL.US,D,20110308,000000,27600,39600,25200,25200,59,0
+XWEL.US,D,20110309,000000,23880,27120,21840,21960,15.7,0
+XWEL.US,D,20110310,000000,21960,25680,20520,21480,7.55,0
+XWEL.US,D,20110311,000000,22080,23280,21240,21960,2.2,0
+XWEL.US,D,20110314,000000,22320,22320,18720,21360,1.8,0
+XWEL.US,D,20110315,000000,20400,21000,19440,20280,2.7,0
+XWEL.US,D,20110316,000000,20760,21000,19680,21000,1.25,0
+XWEL.US,D,20110317,000000,20520,21000,19920,20760,0.45,0
+XWEL.US,D,20110318,000000,21000,21000,19560,20520,1.25,0
+XWEL.US,D,20110321,000000,21600,21600,19560,19920,1.5,0
+XWEL.US,D,20110322,000000,19800,19800,18240,19200,1.3,0
+XWEL.US,D,20110323,000000,18600,20400,18600,20280,2.5,0
+XWEL.US,D,20110324,000000,20400,21000,19560,20160,0.6,0
+XWEL.US,D,20110325,000000,20400,20520,19200,19560,0.45,0
+XWEL.US,D,20110328,000000,19560,19560,17160,18600,1.3,0
+XWEL.US,D,20110329,000000,18480,18480,17640,17880,0.55,0
+XWEL.US,D,20110330,000000,18720,21000,18000,20760,2.35,0
+XWEL.US,D,20110331,000000,20040,21240,19680,20400,0.9,0
+XWEL.US,D,20110401,000000,19800,19800,19080,19200,0.25,0
+XWEL.US,D,20110404,000000,18840,19800,18120,18960,1.55,0
+XWEL.US,D,20110405,000000,17760,18600,17760,18000,0.75,0
+XWEL.US,D,20110406,000000,19200,20160,17760,18480,2.6,0
+XWEL.US,D,20110407,000000,18120,18600,18000,18480,1,0
+XWEL.US,D,20110408,000000,17520,19080,17400,18240,0.95,0
+XWEL.US,D,20110411,000000,18240,18840,18120,18840,0.75,0
+XWEL.US,D,20110412,000000,18360,19560,17400,18840,0.4,0
+XWEL.US,D,20110413,000000,19080,20280,17520,18240,0.4,0
+XWEL.US,D,20110414,000000,18600,18600,17880,17880,0.25,0
+XWEL.US,D,20110415,000000,18000,18000,17400,17400,0.2,0
+XWEL.US,D,20110418,000000,17520,19320,16200,18600,2.9,0
+XWEL.US,D,20110419,000000,20160,20160,16320,17640,1.5,0
+XWEL.US,D,20110420,000000,17640,17640,15840,16920,1,0
+XWEL.US,D,20110421,000000,16920,17280,16680,16800,1.25,0
+XWEL.US,D,20110425,000000,17160,18600,16080,17880,2.05,0
+XWEL.US,D,20110426,000000,17760,18600,17280,18000,1.05,0
+XWEL.US,D,20110427,000000,17880,18240,14520,18120,5,0
+XWEL.US,D,20110428,000000,17400,18600,16800,18480,0.75,0
+XWEL.US,D,20110429,000000,18240,20520,17640,20040,1.65,0
+XWEL.US,D,20110502,000000,21600,27000,21600,24600,23.9,0
+XWEL.US,D,20110503,000000,26880,28080,22200,23640,11.15,0
+XWEL.US,D,20110504,000000,23520,24000,21480,21480,6.1,0
+XWEL.US,D,20110505,000000,21240,22320,21000,22320,2.1,0
+XWEL.US,D,20110506,000000,22800,28800,22440,27000,19.75,0
+XWEL.US,D,20110509,000000,28320,29400,26760,29400,11,0
+XWEL.US,D,20110510,000000,30000,31800,27120,27720,11.05,0
+XWEL.US,D,20110511,000000,27240,28080,26400,26880,4.25,0
+XWEL.US,D,20110512,000000,26880,27960,25440,25440,2.95,0
+XWEL.US,D,20110513,000000,25560,26400,24120,25200,2.5,0
+XWEL.US,D,20110516,000000,24000,24000,22560,23280,2.5,0
+XWEL.US,D,20110517,000000,22920,23400,22200,22680,2.5,0
+XWEL.US,D,20110518,000000,22320,22680,19560,22080,5.4,0
+XWEL.US,D,20110519,000000,22800,24720,22800,24480,5.6,0
+XWEL.US,D,20110520,000000,24000,25440,23520,24120,4.15,0
+XWEL.US,D,20110523,000000,24480,24480,22800,23640,0.6,0
+XWEL.US,D,20110524,000000,22680,27240,22560,23640,9.3,0
+XWEL.US,D,20110525,000000,24480,25080,23280,24600,2.15,0
+XWEL.US,D,20110526,000000,24720,25080,24000,24000,1.4,0
+XWEL.US,D,20110527,000000,24240,24240,22200,22560,2,0
+XWEL.US,D,20110531,000000,22680,23280,22200,23040,0.95,0
+XWEL.US,D,20110601,000000,22560,22560,19320,19440,5.35,0
+XWEL.US,D,20110602,000000,19320,19560,17400,18360,7.15,0
+XWEL.US,D,20110603,000000,18960,19320,18240,18600,1.4,0
+XWEL.US,D,20110606,000000,18720,18960,18240,18360,0.65,0
+XWEL.US,D,20110607,000000,18480,19200,18120,19200,0.9,0
+XWEL.US,D,20110608,000000,18960,19440,18240,19200,1.65,0
+XWEL.US,D,20110609,000000,19440,19560,18480,19440,1.55,0
+XWEL.US,D,20110610,000000,19680,19680,18360,19200,2,0
+XWEL.US,D,20110613,000000,19200,19200,17520,17880,1.15,0
+XWEL.US,D,20110614,000000,18360,19680,16800,19440,2.15,0
+XWEL.US,D,20110615,000000,19080,19560,18000,18480,1.15,0
+XWEL.US,D,20110616,000000,18000,18480,18000,18480,0.15,0
+XWEL.US,D,20110617,000000,18480,18480,16920,17160,1.1,0
+XWEL.US,D,20110620,000000,17400,18480,17400,18360,0.85,0
+XWEL.US,D,20110621,000000,18000,18600,16920,16920,0.65,0
+XWEL.US,D,20110622,000000,16920,18360,16920,17640,1.55,0
+XWEL.US,D,20110623,000000,17640,17640,15960,16800,0.9,0
+XWEL.US,D,20110624,000000,16800,16800,15240,15600,1.5,0
+XWEL.US,D,20110627,000000,15360,15360,12600,12720,8.5,0
+XWEL.US,D,20110628,000000,14040,14640,12720,13320,4,0
+XWEL.US,D,20110629,000000,13800,14040,12000,12120,8.4,0
+XWEL.US,D,20110630,000000,12840,14760,12600,14640,6.2,0
+XWEL.US,D,20110701,000000,15000,16080,14400,15000,3.75,0
+XWEL.US,D,20110705,000000,15000,15600,15000,15120,0.75,0
+XWEL.US,D,20110706,000000,15720,16200,15000,15960,0.85,0
+XWEL.US,D,20110707,000000,15840,16440,14400,16200,8.2,0
+XWEL.US,D,20110708,000000,15960,16080,15120,15120,0.3,0
+XWEL.US,D,20110711,000000,14760,15000,14520,14880,0.3,0
+XWEL.US,D,20110712,000000,14760,14880,14520,14760,0.1,0
+XWEL.US,D,20110713,000000,14640,14880,14520,14520,0.75,0
+XWEL.US,D,20110714,000000,14760,14760,13800,13920,0.9,0
+XWEL.US,D,20110715,000000,14160,14400,14040,14400,1,0
+XWEL.US,D,20110718,000000,14400,14400,14400,14400,0.1,0
+XWEL.US,D,20110719,000000,14640,14640,14160,14400,1.75,0
+XWEL.US,D,20110720,000000,14160,16200,14160,14160,1.25,0
+XWEL.US,D,20110721,000000,14160,17760,14160,16680,2.3,0
+XWEL.US,D,20110722,000000,16920,16920,16320,16680,1.3,0
+XWEL.US,D,20110725,000000,16800,20280,16800,19800,6.4,0
+XWEL.US,D,20110726,000000,19560,19560,17520,18360,1.95,0
+XWEL.US,D,20110727,000000,18600,26400,15600,16560,109.4,0
+XWEL.US,D,20110728,000000,18000,19200,17280,18000,12.25,0
+XWEL.US,D,20110729,000000,18120,20520,15840,20160,12.7,0
+XWEL.US,D,20110801,000000,20640,21600,18720,20400,19.8,0
+XWEL.US,D,20110802,000000,21720,31560,21720,24120,209.55,0
+XWEL.US,D,20110803,000000,22920,26040,21960,24600,54.85,0
+XWEL.US,D,20110804,000000,24240,24240,18960,21600,16.8,0
+XWEL.US,D,20110805,000000,21600,21600,18600,19560,7.05,0
+XWEL.US,D,20110808,000000,17760,19200,16440,19200,10.35,0
+XWEL.US,D,20110809,000000,19200,21840,18600,21360,8.8,0
+XWEL.US,D,20110810,000000,21120,21120,18000,18720,6.15,0
+XWEL.US,D,20110811,000000,18480,18720,17880,18240,2.2,0
+XWEL.US,D,20110812,000000,18120,20520,18120,18480,2.95,0
+XWEL.US,D,20110815,000000,18720,19800,18120,19800,2.05,0
+XWEL.US,D,20110816,000000,21120,21120,18120,19080,4.3,0
+XWEL.US,D,20110817,000000,18720,20400,18720,19800,1.75,0
+XWEL.US,D,20110818,000000,19320,19800,18000,18720,3.6,0
+XWEL.US,D,20110819,000000,18120,18600,17640,17640,2.5,0
+XWEL.US,D,20110822,000000,17400,17400,16800,17160,1.05,0
+XWEL.US,D,20110823,000000,16800,17160,16800,17160,0.9,0
+XWEL.US,D,20110824,000000,17160,17160,15600,16440,1.5,0
+XWEL.US,D,20110825,000000,16800,16800,15720,16080,0.65,0
+XWEL.US,D,20110826,000000,16200,16200,15600,16080,1.5,0
+XWEL.US,D,20110829,000000,16320,16800,16200,16560,0.45,0
+XWEL.US,D,20110830,000000,16920,16920,16200,16440,0.65,0
+XWEL.US,D,20110831,000000,16680,17640,16680,17400,1.05,0
+XWEL.US,D,20110901,000000,17160,17160,16080,16680,0.95,0
+XWEL.US,D,20110902,000000,16560,16560,15600,15840,0.5,0
+XWEL.US,D,20110906,000000,15840,16320,15840,16320,0.15,0
+XWEL.US,D,20110907,000000,15840,16320,15600,16080,0.2,0
+XWEL.US,D,20110908,000000,16320,16440,16080,16320,0.55,0
+XWEL.US,D,20110909,000000,16080,16440,15600,16200,0.8,0
+XWEL.US,D,20110912,000000,16560,16800,16440,16800,0.25,0
+XWEL.US,D,20110913,000000,17280,17280,16200,16320,0.45,0
+XWEL.US,D,20110914,000000,16200,16440,15600,16440,0.7,0
+XWEL.US,D,20110915,000000,16320,16440,16080,16440,0.1,0
+XWEL.US,D,20110916,000000,16320,16920,15840,15960,0.9,0
+XWEL.US,D,20110919,000000,15720,15840,15000,15600,3.35,0
+XWEL.US,D,20110920,000000,15600,15600,15000,15120,0.3,0
+XWEL.US,D,20110921,000000,15000,15000,14760,14760,1.25,0
+XWEL.US,D,20110922,000000,14640,14640,13320,14040,0.7,0
+XWEL.US,D,20110923,000000,13680,13920,13320,13680,0.15,0
+XWEL.US,D,20110926,000000,13800,19800,13680,18720,7.8,0
+XWEL.US,D,20110927,000000,18960,20400,17880,19320,5.9,0
+XWEL.US,D,20110928,000000,18600,20040,16800,18000,5.5,0
+XWEL.US,D,20110929,000000,19200,19440,17400,19200,1.95,0
+XWEL.US,D,20110930,000000,19440,19440,17040,17040,1.15,0
+XWEL.US,D,20111003,000000,17040,17040,15120,16680,0.9,0
+XWEL.US,D,20111004,000000,16320,16560,15000,15360,0.9,0
+XWEL.US,D,20111005,000000,15360,16200,15360,16200,2.2,0
+XWEL.US,D,20111006,000000,22680,22680,17520,19080,8.3,0
+XWEL.US,D,20111007,000000,19200,20040,17520,18360,1.85,0
+XWEL.US,D,20111010,000000,18360,19200,16800,17040,1.95,0
+XWEL.US,D,20111011,000000,16320,18720,16320,17520,5.45,0
+XWEL.US,D,20111012,000000,19200,20280,16920,17280,4.25,0
+XWEL.US,D,20111013,000000,17040,17160,16680,16680,0.65,0
+XWEL.US,D,20111014,000000,17160,17400,16680,17400,1.3,0
+XWEL.US,D,20111017,000000,17280,17400,16920,17400,0.8,0
+XWEL.US,D,20111018,000000,17400,18600,16800,18120,1.5,0
+XWEL.US,D,20111019,000000,18240,18960,16560,17760,2,0
+XWEL.US,D,20111020,000000,17520,17520,16800,16800,0.6,0
+XWEL.US,D,20111021,000000,16920,17400,16800,16800,0.6,0
+XWEL.US,D,20111024,000000,17040,17400,16200,17040,1.45,0
+XWEL.US,D,20111025,000000,16800,17520,13920,16920,3.7,0
+XWEL.US,D,20111026,000000,16920,18840,16680,18240,4,0
+XWEL.US,D,20111027,000000,19800,19800,18000,18240,2.55,0
+XWEL.US,D,20111028,000000,18120,18120,15720,16560,3.45,0
+XWEL.US,D,20111031,000000,16080,16560,15960,16320,0.35,0
+XWEL.US,D,20111101,000000,15960,16200,15960,16200,0.95,0
+XWEL.US,D,20111102,000000,15960,20400,15720,19680,6.05,0
+XWEL.US,D,20111103,000000,19200,19200,15720,17400,4.65,0
+XWEL.US,D,20111104,000000,17640,17760,16200,16200,0.8,0
+XWEL.US,D,20111107,000000,16320,16320,15720,15720,0.75,0
+XWEL.US,D,20111108,000000,15960,16200,15000,15480,1.1,0
+XWEL.US,D,20111109,000000,15360,16920,15120,16800,1.85,0
+XWEL.US,D,20111110,000000,18000,18120,16200,16200,1.45,0
+XWEL.US,D,20111111,000000,16440,17160,16440,17160,0.3,0
+XWEL.US,D,20111114,000000,16680,16800,15960,16560,1,0
+XWEL.US,D,20111115,000000,16080,19080,15840,15960,5.35,0
+XWEL.US,D,20111116,000000,16800,19200,15840,18120,9.7,0
+XWEL.US,D,20111117,000000,18120,18120,17400,17760,0.7,0
+XWEL.US,D,20111118,000000,18120,18120,16560,17040,1.05,0
+XWEL.US,D,20111121,000000,16800,16920,16680,16920,0.4,0
+XWEL.US,D,20111122,000000,17400,17400,16440,16560,0.45,0
+XWEL.US,D,20111123,000000,16560,16560,16200,16440,1,0
+XWEL.US,D,20111125,000000,16440,16440,16200,16200,0.1,0
+XWEL.US,D,20111128,000000,16200,16200,15840,16080,0.8,0
+XWEL.US,D,20111129,000000,15960,15960,15360,15360,0.8,0
+XWEL.US,D,20111130,000000,15600,18240,15600,15600,5.75,0
+XWEL.US,D,20111201,000000,16680,16680,15720,15960,0.4,0
+XWEL.US,D,20111202,000000,15960,16200,15960,16080,0.45,0
+XWEL.US,D,20111205,000000,18240,18240,15000,15000,2.3,0
+XWEL.US,D,20111206,000000,15000,15480,15000,15480,1.4,0
+XWEL.US,D,20111207,000000,15600,15600,14880,15000,1.3,0
+XWEL.US,D,20111208,000000,14760,15000,14160,14400,1.65,0
+XWEL.US,D,20111209,000000,15600,16080,14640,14880,0.75,0
+XWEL.US,D,20111212,000000,14400,14400,14160,14160,0.05,0
+XWEL.US,D,20111213,000000,13800,13920,12240,12240,4.8,0
+XWEL.US,D,20111214,000000,12240,17160,12120,14040,7.9,0
+XWEL.US,D,20111215,000000,14160,14160,12840,12960,0.7,0
+XWEL.US,D,20111216,000000,12960,13200,12840,13080,0.95,0
+XWEL.US,D,20111219,000000,13320,13560,13320,13560,2.7,0
+XWEL.US,D,20111220,000000,13800,13920,12720,12960,2.95,0
+XWEL.US,D,20111221,000000,13800,15480,13560,13680,8.25,0
+XWEL.US,D,20111222,000000,13680,15000,12720,12960,2.85,0
+XWEL.US,D,20111223,000000,12960,13440,12360,12360,4.75,0
+XWEL.US,D,20111227,000000,12000,12600,12000,12240,2.5,0
+XWEL.US,D,20111228,000000,12240,12240,12000,12120,1.4,0
+XWEL.US,D,20111229,000000,12240,12600,11760,11880,8.3,0
+XWEL.US,D,20111230,000000,11880,12000,11760,11880,1.45,0
+XWEL.US,D,20120103,000000,11880,11880,10800,10920,4.5,0
+XWEL.US,D,20120104,000000,11280,13080,10200,11040,12.95,0
+XWEL.US,D,20120105,000000,12000,12000,11160,11280,2.3,0
+XWEL.US,D,20120106,000000,11280,11280,11280,11280,0.3,0
+XWEL.US,D,20120109,000000,11280,11520,10800,11520,2.7,0
+XWEL.US,D,20120110,000000,11400,11400,10800,10920,1.5,0
+XWEL.US,D,20120111,000000,10800,13800,9240,11760,13.55,0
+XWEL.US,D,20120112,000000,12000,12000,11640,11640,0.45,0
+XWEL.US,D,20120113,000000,11760,11760,11760,11760,0.05,0
+XWEL.US,D,20120117,000000,11640,12000,11520,11880,5.9,0
+XWEL.US,D,20120118,000000,12000,13800,10440,11280,6.75,0
+XWEL.US,D,20120119,000000,11400,12360,10560,10800,6.35,0
+XWEL.US,D,20120120,000000,10800,11040,10440,10800,1.6,0
+XWEL.US,D,20120123,000000,10560,11040,10560,10920,4.55,0
+XWEL.US,D,20120124,000000,10560,10560,9360,10080,6.35,0
+XWEL.US,D,20120125,000000,10200,13800,8160,13080,67.3,0
+XWEL.US,D,20120126,000000,12000,13080,11520,11520,3.05,0
+XWEL.US,D,20120127,000000,11880,12600,11400,12120,1.6,0
+XWEL.US,D,20120130,000000,12240,15600,10920,13920,88.6,0
+XWEL.US,D,20120131,000000,19680,21600,16200,16800,226.25,0
+XWEL.US,D,20120201,000000,17400,17640,14760,16200,61.35,0
+XWEL.US,D,20120202,000000,17400,23640,16080,20400,329.15,0
+XWEL.US,D,20120203,000000,21000,23280,20520,21120,263.1,0
+XWEL.US,D,20120206,000000,19560,26280,17880,19080,401.55,0
+XWEL.US,D,20120207,000000,17400,18840,15840,17760,151.15,0
+XWEL.US,D,20120208,000000,18960,18960,16800,18000,90.3,0
+XWEL.US,D,20120209,000000,19080,19080,16200,16560,72.55,0
+XWEL.US,D,20120210,000000,16560,18360,15360,17160,113.95,0
+XWEL.US,D,20120213,000000,17520,17520,16320,17280,43.1,0
+XWEL.US,D,20120214,000000,16800,17640,16200,17160,66.35,0
+XWEL.US,D,20120215,000000,16800,20880,15000,15960,330.4,0
+XWEL.US,D,20120216,000000,16320,16320,14520,15480,58.55,0
+XWEL.US,D,20120217,000000,15240,15840,15120,15240,25.8,0
+XWEL.US,D,20120221,000000,15240,15480,13920,14280,35.3,0
+XWEL.US,D,20120222,000000,15000,15480,14160,14520,56.15,0
+XWEL.US,D,20120223,000000,14760,15000,14160,14640,34.3,0
+XWEL.US,D,20120224,000000,15000,15600,14400,15600,39.7,0
+XWEL.US,D,20120227,000000,15480,17880,15360,17040,101.25,0
+XWEL.US,D,20120228,000000,17040,17520,16080,16680,44.55,0
+XWEL.US,D,20120229,000000,16920,17280,15480,16200,28.95,0
+XWEL.US,D,20120301,000000,15840,17400,15720,17280,56.45,0
+XWEL.US,D,20120302,000000,17280,20760,17160,20640,210.4,0
+XWEL.US,D,20120305,000000,21960,22800,18600,19320,121,0
+XWEL.US,D,20120306,000000,19320,20400,18000,19320,35.45,0
+XWEL.US,D,20120307,000000,20040,20160,18840,20040,44.95,0
+XWEL.US,D,20120308,000000,20280,21240,19560,20760,64.95,0
+XWEL.US,D,20120309,000000,22200,22200,20160,20640,31.35,0
+XWEL.US,D,20120312,000000,20520,21480,20040,20880,21.65,0
+XWEL.US,D,20120313,000000,20400,21120,19800,19800,21.3,0
+XWEL.US,D,20120314,000000,25200,25680,20400,22080,272.15,0
+XWEL.US,D,20120315,000000,21600,21840,18840,19680,118.55,0
+XWEL.US,D,20120316,000000,19080,19320,17520,18240,95.8,0
+XWEL.US,D,20120319,000000,18600,19560,18240,19200,27.45,0
+XWEL.US,D,20120320,000000,19560,21360,19560,20400,74.75,0
+XWEL.US,D,20120321,000000,20280,21360,18840,19320,87.1,0
+XWEL.US,D,20120322,000000,19320,20280,19200,19800,19.65,0
+XWEL.US,D,20120323,000000,19800,20040,19200,19920,30.1,0
+XWEL.US,D,20120326,000000,20040,20760,19560,20640,31.55,0
+XWEL.US,D,20120327,000000,21720,21720,19800,19800,25.25,0
+XWEL.US,D,20120328,000000,19800,20400,18840,19800,28.5,0
+XWEL.US,D,20120329,000000,20280,20280,19200,19920,17.55,0
+XWEL.US,D,20120330,000000,20040,20040,19320,19800,18.9,0
+XWEL.US,D,20120402,000000,23280,37440,21600,37200,1501.1,0
+XWEL.US,D,20120403,000000,43440,48600,37200,39000,1845,0
+XWEL.US,D,20120404,000000,35160,37680,30840,30960,428.15,0
+XWEL.US,D,20120405,000000,30720,35520,29640,32520,276.7,0
+XWEL.US,D,20120409,000000,35760,45120,33000,40320,909.1,0
+XWEL.US,D,20120410,000000,43200,43200,36960,39000,532.8,0
+XWEL.US,D,20120411,000000,39720,41640,35280,36600,222.8,0
+XWEL.US,D,20120412,000000,35760,38160,35160,36000,121.25,0
+XWEL.US,D,20120413,000000,35880,36600,33480,36480,167.4,0
+XWEL.US,D,20120416,000000,46920,54120,44520,47640,1580.2,0
+XWEL.US,D,20120417,000000,48360,49560,44520,46080,354.6,0
+XWEL.US,D,20120418,000000,46080,49920,45000,46920,272.25,0
+XWEL.US,D,20120419,000000,49800,49800,46920,47160,110,0
+XWEL.US,D,20120420,000000,48600,48600,45600,47400,96.8,0
+XWEL.US,D,20120423,000000,45840,48840,45000,46440,140.55,0
+XWEL.US,D,20120424,000000,45960,47160,38040,40080,196.25,0
+XWEL.US,D,20120425,000000,43800,44040,40800,42240,105.3,0
+XWEL.US,D,20120426,000000,43680,43800,38280,38760,79.8,0
+XWEL.US,D,20120427,000000,40680,40800,36120,38880,98.25,0
+XWEL.US,D,20120430,000000,39480,43920,37680,42120,154.55,0
+XWEL.US,D,20120501,000000,42360,42360,39720,40200,40.6,0
+XWEL.US,D,20120502,000000,40680,42360,39000,39840,60.2,0
+XWEL.US,D,20120503,000000,41520,41520,37200,40560,74.05,0
+XWEL.US,D,20120504,000000,42960,44520,39000,43440,117.7,0
+XWEL.US,D,20120507,000000,45600,47160,42960,45600,133.75,0
+XWEL.US,D,20120508,000000,46200,46200,42720,43680,50.85,0
+XWEL.US,D,20120509,000000,43560,43680,41760,42120,34.7,0
+XWEL.US,D,20120510,000000,43080,43080,40440,40680,30.35,0
+XWEL.US,D,20120511,000000,40920,41760,40200,40680,30.85,0
+XWEL.US,D,20120514,000000,40560,40920,38520,39360,23.9,0
+XWEL.US,D,20120515,000000,42960,43800,38880,39960,57.4,0
+XWEL.US,D,20120516,000000,40320,42600,39360,39960,41.3,0
+XWEL.US,D,20120517,000000,39480,40800,37320,39960,59.3,0
+XWEL.US,D,20120518,000000,40200,41280,35640,36240,66.75,0
+XWEL.US,D,20120521,000000,36840,36840,32640,34200,74.35,0
+XWEL.US,D,20120522,000000,34560,35760,32160,32640,35.55,0
+XWEL.US,D,20120523,000000,32400,32880,30600,32640,66.2,0
+XWEL.US,D,20120524,000000,31320,40680,31320,40680,111.65,0
+XWEL.US,D,20120525,000000,39600,41160,36840,40680,53.65,0
+XWEL.US,D,20120529,000000,40680,42000,38520,40560,46,0
+XWEL.US,D,20120530,000000,40920,42240,38400,42000,34,0
+XWEL.US,D,20120531,000000,42960,46200,41880,45480,149.15,0
+XWEL.US,D,20120601,000000,45600,52800,42840,49200,360.1,0
+XWEL.US,D,20120604,000000,51000,55560,43680,49800,517.05,0
+XWEL.US,D,20120605,000000,48000,49800,42120,44400,114.95,0
+XWEL.US,D,20120606,000000,46440,47400,42120,42720,74.75,0
+XWEL.US,D,20120607,000000,43200,46080,41160,44400,62.35,0
+XWEL.US,D,20120608,000000,43800,44280,41760,42120,53.3,0
+XWEL.US,D,20120611,000000,43200,43800,39480,40200,55.9,0
+XWEL.US,D,20120612,000000,39720,42000,38160,39600,56.4,0
+XWEL.US,D,20120613,000000,39360,41160,39360,40800,45.15,0
+XWEL.US,D,20120614,000000,40200,45600,40200,45120,149.3,0
+XWEL.US,D,20120615,000000,45960,47400,42600,44040,114.05,0
+XWEL.US,D,20120618,000000,43320,52080,41400,48240,206.85,0
+XWEL.US,D,20120619,000000,61920,65400,51720,52320,710.3,0
+XWEL.US,D,20120620,000000,52800,53040,48240,50280,180.6,0
+XWEL.US,D,20120621,000000,49440,49440,45600,45720,183.95,0
+XWEL.US,D,20120622,000000,47520,47640,45240,46200,107.5,0
+XWEL.US,D,20120625,000000,45840,50400,43800,46440,186.65,0
+XWEL.US,D,20120626,000000,47040,48960,46320,47640,95.65,0
+XWEL.US,D,20120627,000000,48720,49080,47040,47760,100.6,0
+XWEL.US,D,20120628,000000,48600,48600,46680,47160,59.8,0
+XWEL.US,D,20120629,000000,48720,48720,45960,46320,70.2,0
+XWEL.US,D,20120702,000000,47160,48000,45720,46560,49.85,0
+XWEL.US,D,20120703,000000,45600,47280,45120,46200,64.95,0
+XWEL.US,D,20120705,000000,46200,46440,43320,43920,68.75,0
+XWEL.US,D,20120706,000000,45000,47040,42720,45240,147.55,0
+XWEL.US,D,20120709,000000,45000,45600,43200,43800,57.35,0
+XWEL.US,D,20120710,000000,48840,51000,45840,46440,254.95,0
+XWEL.US,D,20120711,000000,46560,47040,45600,47040,58.7,0
+XWEL.US,D,20120712,000000,47880,49680,46200,48000,186.75,0
+XWEL.US,D,20120713,000000,48840,49440,46320,47040,144.9,0
+XWEL.US,D,20120716,000000,47040,48360,46320,47520,165.3,0
+XWEL.US,D,20120717,000000,47640,47760,43920,46560,116.2,0
+XWEL.US,D,20120718,000000,46320,46320,42840,43200,256.45,0
+XWEL.US,D,20120719,000000,44040,45600,41760,44400,249.55,0
+XWEL.US,D,20120720,000000,46200,46200,42000,42840,239.8,0
+XWEL.US,D,20120723,000000,44160,48000,42840,46920,621.55,0
+XWEL.US,D,20120724,000000,50040,50760,47160,47160,544.35,0
+XWEL.US,D,20120725,000000,46200,51840,45120,48960,576.5,0
+XWEL.US,D,20120726,000000,50400,51480,44640,44640,389,0
+XWEL.US,D,20120727,000000,45720,47040,43800,44400,200.9,0
+XWEL.US,D,20120730,000000,45360,46200,42240,42840,201.55,0
+XWEL.US,D,20120731,000000,43440,43800,38160,39960,260.85,0
+XWEL.US,D,20120801,000000,41160,41400,34200,34200,314.4,0
+XWEL.US,D,20120802,000000,34320,39120,34200,37920,255.2,0
+XWEL.US,D,20120803,000000,39000,40200,35400,37440,182.85,0
+XWEL.US,D,20120806,000000,37440,47160,35640,42960,1054.9,0
+XWEL.US,D,20120807,000000,47640,49080,45000,46800,679.5,0
+XWEL.US,D,20120808,000000,46080,47280,41280,41280,341.4,0
+XWEL.US,D,20120809,000000,45000,45000,38280,40080,619.85,0
+XWEL.US,D,20120810,000000,40800,44760,40080,41280,627.1,0
+XWEL.US,D,20120813,000000,41280,42360,40440,40800,325.05,0
+XWEL.US,D,20120814,000000,41640,41640,38880,40080,170.2,0
+XWEL.US,D,20120815,000000,40800,40800,36960,36960,327.45,0
+XWEL.US,D,20120816,000000,37680,39360,36600,39000,267.1,0
+XWEL.US,D,20120817,000000,41040,41040,37200,40200,419.1,0
+XWEL.US,D,20120820,000000,41040,41400,39600,41160,342.15,0
+XWEL.US,D,20120821,000000,41760,45960,41160,45000,662.8,0
+XWEL.US,D,20120822,000000,45360,45360,43320,44640,267.4,0
+XWEL.US,D,20120823,000000,44760,45840,43560,43920,277.5,0
+XWEL.US,D,20120824,000000,44400,44400,42000,42840,211.3,0
+XWEL.US,D,20120827,000000,41040,42360,39600,40920,435.3,0
+XWEL.US,D,20120828,000000,41040,41040,37800,38400,339.7,0
+XWEL.US,D,20120829,000000,39600,40320,38400,39240,299.95,0
+XWEL.US,D,20120830,000000,39000,39000,37200,38040,327.7,0
+XWEL.US,D,20120831,000000,39120,39720,37800,37800,242.75,0
+XWEL.US,D,20120904,000000,38640,39480,37920,38880,205.75,0
+XWEL.US,D,20120905,000000,39360,39360,37560,38400,173.6,0
+XWEL.US,D,20120906,000000,38280,39480,38040,39480,233.85,0
+XWEL.US,D,20120907,000000,39840,43080,39120,42360,359.5,0
+XWEL.US,D,20120910,000000,42960,43080,40200,41040,184.3,0
+XWEL.US,D,20120911,000000,40680,41880,39240,41640,187.05,0
+XWEL.US,D,20120912,000000,42120,43200,41040,42240,194.95,0
+XWEL.US,D,20120913,000000,41640,42240,40560,42000,132.45,0
+XWEL.US,D,20120914,000000,41640,43080,41520,42600,183.75,0
+XWEL.US,D,20120917,000000,42600,42840,40200,40680,166.25,0
+XWEL.US,D,20120918,000000,41400,42360,37320,40080,490,0
+XWEL.US,D,20120919,000000,40080,40800,37680,37800,248.8,0
+XWEL.US,D,20120920,000000,38400,39600,37560,38880,147.5,0
+XWEL.US,D,20120921,000000,38520,39600,38160,39600,178.8,0
+XWEL.US,D,20120924,000000,39000,40080,37800,38640,171.9,0
+XWEL.US,D,20120925,000000,38640,39960,38400,38760,214.65,0
+XWEL.US,D,20120926,000000,39480,39960,37800,38280,200.05,0
+XWEL.US,D,20120927,000000,39120,39120,33960,35400,530.85,0
+XWEL.US,D,20120928,000000,37200,37200,33360,34800,223.5,0
+XWEL.US,D,20121001,000000,35760,36960,34200,35640,151.85,0
+XWEL.US,D,20121002,000000,36360,37440,35760,37080,117.45,0
+XWEL.US,D,20121003,000000,37680,51600,36120,51600,2125.35,0
+XWEL.US,D,20121004,000000,54480,66600,51840,63000,2932.05,0
+XWEL.US,D,20121005,000000,54720,60000,52440,54480,1988.35,0
+XWEL.US,D,20121008,000000,59760,66840,58800,65160,2328.95,0
+XWEL.US,D,20121009,000000,67680,68760,52800,53400,3004.2,0
+XWEL.US,D,20121010,000000,51480,57000,51360,56040,978.35,0
+XWEL.US,D,20121011,000000,57480,58680,56040,57240,545.4,0
+XWEL.US,D,20121012,000000,59280,60000,54240,57360,547.15,0
+XWEL.US,D,20121015,000000,57360,57360,53400,55920,496.2,0
+XWEL.US,D,20121016,000000,57120,58320,55800,56760,375.8,0
+XWEL.US,D,20121017,000000,55800,55800,48600,50640,641.95,0
+XWEL.US,D,20121018,000000,47880,52560,45120,49800,609.65,0
+XWEL.US,D,20121019,000000,50040,50040,46440,47160,528.5,0
+XWEL.US,D,20121022,000000,47760,47760,42480,43200,639.15,0
+XWEL.US,D,20121023,000000,43080,52200,40320,45240,1417,0
+XWEL.US,D,20121024,000000,44520,44640,41160,42000,434.4,0
+XWEL.US,D,20121025,000000,43800,49680,42600,45840,772.25,0
+XWEL.US,D,20121026,000000,46080,49440,43920,48000,537.7,0
+XWEL.US,D,20121031,000000,50280,53640,21000,30720,2611.05,0
+XWEL.US,D,20121101,000000,30000,36720,26040,34200,1176.25,0
+XWEL.US,D,20121102,000000,33840,34200,28320,33240,691.85,0
+XWEL.US,D,20121105,000000,33840,47760,33000,47400,1360.1,0
+XWEL.US,D,20121106,000000,50160,53040,36000,42840,3087.55,0
+XWEL.US,D,20121107,000000,44880,45120,36360,38880,1261.15,0
+XWEL.US,D,20121108,000000,40800,43440,39120,42000,592.9,0
+XWEL.US,D,20121109,000000,41400,42840,40200,40680,289.5,0
+XWEL.US,D,20121112,000000,42360,44400,40800,43800,437.95,0
+XWEL.US,D,20121113,000000,44280,47040,40800,43440,509.95,0
+XWEL.US,D,20121114,000000,44640,46200,43440,44040,328.5,0
+XWEL.US,D,20121115,000000,42120,43680,40920,42000,318.1,0
+XWEL.US,D,20121116,000000,43440,44160,42120,42480,307,0
+XWEL.US,D,20121119,000000,44400,44520,42720,43440,268.55,0
+XWEL.US,D,20121120,000000,44400,44520,43320,43320,191.65,0
+XWEL.US,D,20121121,000000,43320,48600,42120,45000,683.6,0
+XWEL.US,D,20121123,000000,46560,46680,45600,46440,141.3,0
+XWEL.US,D,20121126,000000,47040,47280,44520,45000,202.55,0
+XWEL.US,D,20121127,000000,44040,44400,42120,42240,295.85,0
+XWEL.US,D,20121128,000000,42000,42960,39720,42480,270.35,0
+XWEL.US,D,20121129,000000,43080,43200,41160,41400,178,0
+XWEL.US,D,20121130,000000,40800,42600,39360,42600,258.25,0
+XWEL.US,D,20121203,000000,42120,42480,40440,40560,204,0
+XWEL.US,D,20121204,000000,40800,41040,39360,40440,176.2,0
+XWEL.US,D,20121205,000000,39840,40440,36360,37800,410.3,0
+XWEL.US,D,20121206,000000,37080,38760,37080,37800,117.75,0
+XWEL.US,D,20121207,000000,38040,38760,36720,36960,165.4,0
+XWEL.US,D,20121210,000000,37320,38400,36600,36720,141.15,0
+XWEL.US,D,20121211,000000,36720,38280,36600,37920,150.05,0
+XWEL.US,D,20121212,000000,38280,38280,36960,37680,106.9,0
+XWEL.US,D,20121213,000000,36840,37200,35640,36000,209.95,0
+XWEL.US,D,20121214,000000,36000,36840,35760,36000,101.6,0
+XWEL.US,D,20121217,000000,36240,36960,35160,35880,114.55,0
+XWEL.US,D,20121218,000000,36000,37200,33960,36960,298.95,0
+XWEL.US,D,20121219,000000,38280,41400,37920,38280,413,0
+XWEL.US,D,20121220,000000,38880,38880,37200,37560,153.2,0
+XWEL.US,D,20121221,000000,36240,37080,35520,36840,178.05,0
+XWEL.US,D,20121224,000000,36840,36960,35400,35520,76.4,0
+XWEL.US,D,20121226,000000,35280,35880,33840,34680,184.8,0
+XWEL.US,D,20121227,000000,34560,34800,33000,33240,171.6,0
+XWEL.US,D,20121228,000000,32760,33000,31800,31920,170.65,0
+XWEL.US,D,20121231,000000,31680,34560,31560,34440,193.25,0
+XWEL.US,D,20130102,000000,35640,36000,34080,35040,118.85,0
+XWEL.US,D,20130103,000000,34560,42000,34320,42000,836.7,0
+XWEL.US,D,20130104,000000,43800,45960,38760,39840,810.75,0
+XWEL.US,D,20130107,000000,39840,43560,38160,43560,232.25,0
+XWEL.US,D,20130108,000000,41520,41520,39360,39600,194.9,0
+XWEL.US,D,20130109,000000,40200,40440,39000,39120,109.35,0
+XWEL.US,D,20130110,000000,39600,40200,39000,40080,103.4,0
+XWEL.US,D,20130111,000000,39720,41280,39360,41280,162.2,0
+XWEL.US,D,20130114,000000,40800,41160,39600,40080,105.5,0
+XWEL.US,D,20130115,000000,40440,40440,38400,39360,120.65,0
+XWEL.US,D,20130116,000000,39000,39360,37440,38280,181.75,0
+XWEL.US,D,20130117,000000,38040,38520,37200,37440,107,0
+XWEL.US,D,20130118,000000,38040,42000,37800,38160,396.65,0
+XWEL.US,D,20130122,000000,38520,39000,37800,38400,125,0
+XWEL.US,D,20130123,000000,38880,39000,36480,38880,142.65,0
+XWEL.US,D,20130124,000000,37440,38640,36960,38160,157.85,0
+XWEL.US,D,20130125,000000,37800,40200,37440,39480,240.35,0
+XWEL.US,D,20130128,000000,39000,39720,38160,38280,141.3,0
+XWEL.US,D,20130129,000000,37800,38880,37800,38760,98.5,0
+XWEL.US,D,20130130,000000,38640,38760,37560,37680,118,0
+XWEL.US,D,20130131,000000,39840,40080,38400,38880,171.6,0
+XWEL.US,D,20130201,000000,39360,39600,36600,38280,183.75,0
+XWEL.US,D,20130204,000000,38160,38400,37680,37800,67.75,0
+XWEL.US,D,20130205,000000,37920,38040,37560,37920,72.25,0
+XWEL.US,D,20130206,000000,37680,39240,37560,38520,104.15,0
+XWEL.US,D,20130207,000000,38760,38760,37560,37680,107.1,0
+XWEL.US,D,20130208,000000,37800,39240,37440,38400,163.9,0
+XWEL.US,D,20130211,000000,38880,38880,37800,38160,73.7,0
+XWEL.US,D,20130212,000000,37800,38640,37800,38400,100.25,0
+XWEL.US,D,20130213,000000,38160,39240,37920,38280,145.3,0
+XWEL.US,D,20130214,000000,38400,38880,38160,38640,99.5,0
+XWEL.US,D,20130215,000000,39000,39000,38040,38400,134.95,0
+XWEL.US,D,20130219,000000,38520,38760,37920,38040,122.65,0
+XWEL.US,D,20130220,000000,38040,38400,37560,38040,92.9,0
+XWEL.US,D,20130221,000000,37680,38040,36600,36720,187.05,0
+XWEL.US,D,20130222,000000,36720,38400,36720,38400,103.6,0
+XWEL.US,D,20130225,000000,38160,38880,36840,36960,111.85,0
+XWEL.US,D,20130226,000000,37440,37560,36480,37200,95.45,0
+XWEL.US,D,20130227,000000,37800,38160,36960,37080,88.6,0
+XWEL.US,D,20130228,000000,37440,37560,36480,36480,90.2,0
+XWEL.US,D,20130301,000000,36840,37320,36360,36600,57.45,0
+XWEL.US,D,20130304,000000,36960,37440,36360,36360,70.75,0
+XWEL.US,D,20130305,000000,36600,37200,35760,35760,116.2,0
+XWEL.US,D,20130306,000000,35400,35520,33960,34440,194.8,0
+XWEL.US,D,20130307,000000,34920,36840,34200,36240,175.25,0
+XWEL.US,D,20130308,000000,37080,37080,35400,35400,91.1,0
+XWEL.US,D,20130311,000000,35760,35760,34680,34800,85.15,0
+XWEL.US,D,20130312,000000,34800,35160,34320,34680,80.15,0
+XWEL.US,D,20130313,000000,34800,36960,34440,36480,156.25,0
+XWEL.US,D,20130314,000000,36600,37800,35160,35400,199.5,0
+XWEL.US,D,20130315,000000,35160,36120,35160,35760,90,0
+XWEL.US,D,20130318,000000,35040,35520,34560,35520,97.6,0
+XWEL.US,D,20130319,000000,36000,36600,34440,34680,106.1,0
+XWEL.US,D,20130320,000000,35160,35400,34200,35280,87.6,0
+XWEL.US,D,20130321,000000,35280,35400,34080,34080,81.55,0
+XWEL.US,D,20130322,000000,34320,35040,33840,34800,118.65,0
+XWEL.US,D,20130325,000000,34320,34800,32520,33600,170.05,0
+XWEL.US,D,20130326,000000,33480,33600,32760,33480,70.3,0
+XWEL.US,D,20130327,000000,32640,33240,32400,33000,78.25,0
+XWEL.US,D,20130328,000000,33000,39240,32520,38040,740.15,0
+XWEL.US,D,20130401,000000,41760,42000,37440,37800,495.15,0
+XWEL.US,D,20130402,000000,37800,38280,35640,36840,185.7,0
+XWEL.US,D,20130403,000000,37680,41400,37200,39600,674.6,0
+XWEL.US,D,20130404,000000,39120,39600,37800,38280,176.45,0
+XWEL.US,D,20130405,000000,38040,38640,37320,37800,147,0
+XWEL.US,D,20130408,000000,38880,39240,37920,38760,128.8,0
+XWEL.US,D,20130409,000000,38880,39240,37920,38160,87.9,0
+XWEL.US,D,20130410,000000,38280,38880,38040,38640,85.75,0
+XWEL.US,D,20130411,000000,38160,38640,38160,38280,71.95,0
+XWEL.US,D,20130412,000000,38160,38520,37200,37440,107,0
+XWEL.US,D,20130415,000000,37560,37800,36600,36960,86.45,0
+XWEL.US,D,20130416,000000,37320,37800,34680,36120,225.35,0
+XWEL.US,D,20130417,000000,34680,34680,31800,33960,334.15,0
+XWEL.US,D,20130418,000000,34200,34920,33120,33480,85.25,0
+XWEL.US,D,20130419,000000,34080,35160,33360,34560,112.95,0
+XWEL.US,D,20130422,000000,35280,35760,33600,34320,103.9,0
+XWEL.US,D,20130423,000000,34800,35280,33960,34080,81.3,0
+XWEL.US,D,20130424,000000,34200,35040,34200,34200,69.85,0
+XWEL.US,D,20130425,000000,34320,35040,33960,33960,63.15,0
+XWEL.US,D,20130426,000000,34200,35760,33960,34080,116.25,0
+XWEL.US,D,20130429,000000,34320,35040,33600,34320,47.75,0
+XWEL.US,D,20130430,000000,34440,34560,33360,33840,45.05,0
+XWEL.US,D,20130501,000000,33840,37680,33360,35160,313.25,0
+XWEL.US,D,20130502,000000,36000,36600,35160,36480,150.4,0
+XWEL.US,D,20130503,000000,36960,37800,35160,35400,212.85,0
+XWEL.US,D,20130506,000000,34800,34800,33000,34200,179.4,0
+XWEL.US,D,20130507,000000,35040,36000,33720,35400,117.95,0
+XWEL.US,D,20130508,000000,35400,35760,34320,34680,66.65,0
+XWEL.US,D,20130509,000000,34320,35040,34200,34440,55.4,0
+XWEL.US,D,20130510,000000,34440,35400,33600,34800,83.2,0
+XWEL.US,D,20130513,000000,34800,35114.4,33840,34560,83.45,0
+XWEL.US,D,20130514,000000,33360,34200,33120,34080,135.55,0
+XWEL.US,D,20130515,000000,33120,33840,33000,33240,140.4,0
+XWEL.US,D,20130516,000000,33120,33720,33120,33360,67.1,0
+XWEL.US,D,20130517,000000,33720,35280,33480,33840,142.65,0
+XWEL.US,D,20130520,000000,33840,35160,33840,34320,76.45,0
+XWEL.US,D,20130521,000000,35040,35100,34320,34920,72.4,0
+XWEL.US,D,20130522,000000,35280,35640,34920,35520,83.55,0
+XWEL.US,D,20130523,000000,35280,36000,34560,35640,83.8,0
+XWEL.US,D,20130524,000000,35760,37200,35760,36720,124.55,0
+XWEL.US,D,20130528,000000,37200,38160,36240,37680,160.9,0
+XWEL.US,D,20130529,000000,36840,37680,36600,37560,96.6,0
+XWEL.US,D,20130530,000000,40200,41400,38160,38520,342.5,0
+XWEL.US,D,20130531,000000,37560,38280,36480,37560,201.2,0
+XWEL.US,D,20130603,000000,36960,38040,36600,38040,102.7,0
+XWEL.US,D,20130604,000000,37080,37560,36360,36840,118.05,0
+XWEL.US,D,20130605,000000,36480,36720,35161.2,36120,123.2,0
+XWEL.US,D,20130606,000000,36120,37440,36000,36480,82.85,0
+XWEL.US,D,20130607,000000,36480,36840,35160,36000,69,0
+XWEL.US,D,20130610,000000,36000,36000,34800,35160,82.5,0
+XWEL.US,D,20130611,000000,34680,35640,34440,35280,64.4,0
+XWEL.US,D,20130612,000000,35520,35880,34800,35280,72.85,0
+XWEL.US,D,20130613,000000,34920,36600,34920,35640,63.65,0
+XWEL.US,D,20130614,000000,35280,36120,35280,35880,63.95,0
+XWEL.US,D,20130617,000000,36480,36480,35640,35880,56.05,0
+XWEL.US,D,20130618,000000,36240,36360,35520,36000,57.4,0
+XWEL.US,D,20130619,000000,35760,36480,35520,35880,80.8,0
+XWEL.US,D,20130620,000000,35880,36360,35280,35640,83.45,0
+XWEL.US,D,20130621,000000,35880,35880,34920,35880,75.45,0
+XWEL.US,D,20130624,000000,35400,37080,34440,35820,130.1,0
+XWEL.US,D,20130625,000000,36600,36600,35640,35880,72.9,0
+XWEL.US,D,20130626,000000,36000,36360,35640,35880,76.3,0
+XWEL.US,D,20130627,000000,36000,38880,35760,37320,253.85,0
+XWEL.US,D,20130628,000000,37560,38520,36840,38040,822.4,0
+XWEL.US,D,20130701,000000,37560,37920,36960,37200,62.35,0
+XWEL.US,D,20130702,000000,37200,37200,36480,36960,73.85,0
+XWEL.US,D,20130703,000000,36720,37680,36000,36360,76.75,0
+XWEL.US,D,20130705,000000,36480,37200,36120,36720,54.6,0
+XWEL.US,D,20130708,000000,36600,37320,36000,37080,85.75,0
+XWEL.US,D,20130709,000000,38160,38160,36000,36840,87.55,0
+XWEL.US,D,20130710,000000,36960,36960,36120,36240,76.45,0
+XWEL.US,D,20130711,000000,36840,36960,36000,36720,68.45,0
+XWEL.US,D,20130712,000000,36480,36840,36120,36720,69.5,0
+XWEL.US,D,20130715,000000,36600,36960,36360,36600,51.6,0
+XWEL.US,D,20130716,000000,36480,36840,36240,36840,45.25,0
+XWEL.US,D,20130717,000000,36600,36840,36240,36600,44.5,0
+XWEL.US,D,20130718,000000,36480,36840,36120,36240,50.7,0
+XWEL.US,D,20130719,000000,36000,36000,35040,35760,94.15,0
+XWEL.US,D,20130722,000000,35520,35880,35040,35160,85.7,0
+XWEL.US,D,20130723,000000,35160,35160,34440,34800,67.25,0
+XWEL.US,D,20130724,000000,34680,38160,34200,36840,380.6,0
+XWEL.US,D,20130725,000000,36720,37200,36120,36600,126.55,0
+XWEL.US,D,20130726,000000,37560,44400,36960,41040,803.65,0
+XWEL.US,D,20130729,000000,40560,41760,39000,39360,225.9,0
+XWEL.US,D,20130730,000000,40200,40560,37320,37680,161.15,0
+XWEL.US,D,20130731,000000,37800,40680,37320,37800,242.05,0
+XWEL.US,D,20130801,000000,37800,38760,37800,38520,84.55,0
+XWEL.US,D,20130802,000000,38760,43200,38520,42480,417.7,0
+XWEL.US,D,20130805,000000,46440,46800,42600,43440,841,0
+XWEL.US,D,20130806,000000,42480,43080,40560,40800,250.9,0
+XWEL.US,D,20130807,000000,40920,43080,39720,41160,212,0
+XWEL.US,D,20130808,000000,40800,41760,40320,40920,126.15,0
+XWEL.US,D,20130809,000000,41040,41340,40320,40560,102.9,0
+XWEL.US,D,20130812,000000,40920,41280,39120,39600,131.4,0
+XWEL.US,D,20130813,000000,39840,41160,39000,39720,153.45,0
+XWEL.US,D,20130814,000000,39600,40560,39000,39240,107.65,0
+XWEL.US,D,20130815,000000,39240,39600,38760,39120,85.85,0
+XWEL.US,D,20130816,000000,39000,45960,38400,40680,727.3,0
+XWEL.US,D,20130819,000000,41400,41640,40200,40680,201.65,0
+XWEL.US,D,20130820,000000,40680,40680,39480,39840,160.25,0
+XWEL.US,D,20130821,000000,39600,40560,39240,39360,130.9,0
+XWEL.US,D,20130822,000000,39600,41040,39480,39840,111,0
+XWEL.US,D,20130823,000000,40200,40560,39600,39960,93.3,0
+XWEL.US,D,20130826,000000,40200,40200,39120,39240,79.1,0
+XWEL.US,D,20130827,000000,40800,40801.2,39000,39060,150.25,0
+XWEL.US,D,20130828,000000,39240,39240,37200,37440,173.15,0
+XWEL.US,D,20130829,000000,37800,38160,36720,37080,114.25,0
+XWEL.US,D,20130830,000000,37080,38760,36600,37560,118.15,0
+XWEL.US,D,20130903,000000,38520,38520,37200,37440,75.45,0
+XWEL.US,D,20130904,000000,37440,38280,37080,37560,74.05,0
+XWEL.US,D,20130905,000000,37560,37920,36720,36840,102,0
+XWEL.US,D,20130906,000000,37080,37680,36240,37080,73.7,0
+XWEL.US,D,20130909,000000,37080,37560,36240,36840,86.35,0
+XWEL.US,D,20130910,000000,36960,37200,36480,36960,74.05,0
+XWEL.US,D,20130911,000000,36840,37440,36600,36720,72.9,0
+XWEL.US,D,20130912,000000,37320,37800,36720,36840,91.95,0
+XWEL.US,D,20130913,000000,37320,37320,36600,36600,49.95,0
+XWEL.US,D,20130916,000000,37080,38280,36480,37080,176.4,0
+XWEL.US,D,20130917,000000,37200,38040,36840,37680,98.5,0
+XWEL.US,D,20130918,000000,37800,38160,36840,37440,80.7,0
+XWEL.US,D,20130919,000000,37800,37920,37080,37440,66.05,0
+XWEL.US,D,20130920,000000,37680,37680,36960,37080,128.05,0
+XWEL.US,D,20130923,000000,37200,37200,36600,36720,71.75,0
+XWEL.US,D,20130924,000000,36600,36840,31320,35520,233.25,0
+XWEL.US,D,20130925,000000,35640,36240,34200,35160,136.95,0
+XWEL.US,D,20130926,000000,35280,35280,34560,35040,63.15,0
+XWEL.US,D,20130927,000000,34560,36360,34200,35400,152.85,0
+XWEL.US,D,20130930,000000,35400,35520,33960,34440,110.6,0
+XWEL.US,D,20131001,000000,34440,34560,33840,34080,67.8,0
+XWEL.US,D,20131002,000000,34200,34680,33600,33720,83,0
+XWEL.US,D,20131003,000000,33600,33720,32400,32640,121.4,0
+XWEL.US,D,20131004,000000,32880,33600,32160,33120,103.9,0
+XWEL.US,D,20131007,000000,33000,34200,33000,33960,91.45,0
+XWEL.US,D,20131008,000000,34560,35160,33720,33840,111.7,0
+XWEL.US,D,20131009,000000,33840,33960,32520,32760,78.9,0
+XWEL.US,D,20131010,000000,32880,34320,32880,32880,59.1,0
+XWEL.US,D,20131011,000000,33120,33600,32400,32760,57.55,0
+XWEL.US,D,20131014,000000,32400,33480,32280,33120,66.2,0
+XWEL.US,D,20131015,000000,33120,33120,32040,32400,71.85,0
+XWEL.US,D,20131016,000000,32520,32880,32160,32400,31.65,0
+XWEL.US,D,20131017,000000,32400,34080,31680,33240,160,0
+XWEL.US,D,20131018,000000,33840,33960,33000,33360,99.2,0
+XWEL.US,D,20131021,000000,33600,33840,32640,33360,97.5,0
+XWEL.US,D,20131022,000000,33360,33600,32880,33120,69.75,0
+XWEL.US,D,20131023,000000,32880,33360,32640,32880,78.45,0
+XWEL.US,D,20131024,000000,32760,33480,32520,33120,68.85,0
+XWEL.US,D,20131025,000000,32760,33240,32400,32520,46.75,0
+XWEL.US,D,20131028,000000,32400,32880,31800,32520,70.1,0
+XWEL.US,D,20131029,000000,32640,33120,31920,33120,85.2,0
+XWEL.US,D,20131030,000000,33000,35040,32760,34200,186.05,0
+XWEL.US,D,20131031,000000,34800,35880,33480,33720,172.95,0
+XWEL.US,D,20131101,000000,33720,34320,33120,33600,71.5,0
+XWEL.US,D,20131104,000000,33600,33720,33240,33360,71.05,0
+XWEL.US,D,20131105,000000,33600,33960,33000,33360,58.4,0
+XWEL.US,D,20131106,000000,35640,37080,34920,35520,390.75,0
+XWEL.US,D,20131107,000000,36000,36600,33000,34200,225.35,0
+XWEL.US,D,20131108,000000,34800,35400,33960,35280,74.6,0
+XWEL.US,D,20131111,000000,35880,35880,34320,35520,60.25,0
+XWEL.US,D,20131112,000000,35520,37800,35400,36360,201.8,0
+XWEL.US,D,20131113,000000,36960,37800,36720,37200,109.5,0
+XWEL.US,D,20131114,000000,37440,37800,36840,37200,121.85,0
+XWEL.US,D,20131115,000000,37320,37800,36600,37080,80,0
+XWEL.US,D,20131118,000000,37680,37680,35998.8,36000,96.45,0
+XWEL.US,D,20131119,000000,36240,36480,35760,36120,64.45,0
+XWEL.US,D,20131120,000000,36360,37320,36000,37200,52.05,0
+XWEL.US,D,20131121,000000,37440,37800,36960,37680,103.65,0
+XWEL.US,D,20131122,000000,38520,40080,38040,38280,264.6,0
+XWEL.US,D,20131125,000000,38520,38640,37320,37920,74.65,0
+XWEL.US,D,20131126,000000,38040,38400,36600,38400,103.7,0
+XWEL.US,D,20131127,000000,38640,38640,37200,38280,69.35,0
+XWEL.US,D,20131129,000000,38400,38760,37920,38280,41.95,0
+XWEL.US,D,20131202,000000,39000,39000,37200,37560,96.9,0
+XWEL.US,D,20131203,000000,37800,37800,36120,37200,98.35,0
+XWEL.US,D,20131204,000000,37320,38280,36960,38040,60.65,0
+XWEL.US,D,20131205,000000,38160,38280,36960,37560,54.55,0
+XWEL.US,D,20131206,000000,37440,37800,36600,36600,57.5,0
+XWEL.US,D,20131209,000000,36360,36960,34920,35880,92.55,0
+XWEL.US,D,20131210,000000,35880,36120,34560,34680,82.05,0
+XWEL.US,D,20131211,000000,34680,34800,33840,34560,61.8,0
+XWEL.US,D,20131212,000000,34440,35760,33960,34800,53.8,0
+XWEL.US,D,20131213,000000,34320,36360,34320,36240,61.3,0
+XWEL.US,D,20131216,000000,36600,38400,36360,36960,146.9,0
+XWEL.US,D,20131217,000000,39000,39000,36360,36360,194.25,0
+XWEL.US,D,20131218,000000,36600,36600,34440,34680,142.15,0
+XWEL.US,D,20131219,000000,34920,35040,34440,34560,52.45,0
+XWEL.US,D,20131220,000000,34920,35640,34800,34920,100.8,0
+XWEL.US,D,20131223,000000,34920,35760,34440,35760,76,0
+XWEL.US,D,20131224,000000,35640,35760,34800,34920,46.7,0
+XWEL.US,D,20131226,000000,35160,35760,34920,35520,88.55,0
+XWEL.US,D,20131227,000000,35520,35880,35160,35880,87.05,0
+XWEL.US,D,20131230,000000,35520,36360,35520,35640,63.8,0
+XWEL.US,D,20131231,000000,35520,36000,35160,35520,70.25,0
+XWEL.US,D,20140102,000000,36120,36600,34800,34920,72.8,0
+XWEL.US,D,20140103,000000,34800,39240,34800,37440,321.8,0
+XWEL.US,D,20140106,000000,38400,39240,37200,38280,250.7,0
+XWEL.US,D,20140107,000000,38640,38760,37200,37440,85.2,0
+XWEL.US,D,20140108,000000,37800,37800,36840,37680,84.05,0
+XWEL.US,D,20140109,000000,37800,38160,37108.8,38160,75.35,0
+XWEL.US,D,20140110,000000,38400,38400,37440,38040,90.75,0
+XWEL.US,D,20140113,000000,38280,38400,37680,38040,93.3,0
+XWEL.US,D,20140114,000000,37800,38400,37320,38400,79.5,0
+XWEL.US,D,20140115,000000,38160,39600,38160,39240,165.55,0
+XWEL.US,D,20140116,000000,39360,40200,38400,39000,129.8,0
+XWEL.US,D,20140117,000000,39120,39480,38160,38160,85.95,0
+XWEL.US,D,20140121,000000,37920,38400,37320,37560,105.15,0
+XWEL.US,D,20140122,000000,37920,49680,36840,45720,1379.3,0
+XWEL.US,D,20140123,000000,44280,46920,42480,44760,453.55,0
+XWEL.US,D,20140124,000000,45000,47880,44040,47040,347.25,0
+XWEL.US,D,20140127,000000,47040,49080,45960,47400,470.1,0
+XWEL.US,D,20140128,000000,48000,49200,47040,47640,267,0
+XWEL.US,D,20140129,000000,60000,65400,53880,57480,3832.85,0
+XWEL.US,D,20140130,000000,56760,57720,50040,51600,1092.9,0
+XWEL.US,D,20140131,000000,51480,53760,49080,51480,545.6,0
+XWEL.US,D,20140203,000000,51720,52200,48000,48720,401.85,0
+XWEL.US,D,20140204,000000,48720,50160,47640,48960,284.15,0
+XWEL.US,D,20140205,000000,49080,49200,46920,47400,202.25,0
+XWEL.US,D,20140206,000000,47520,48600,46800,47880,273.75,0
+XWEL.US,D,20140207,000000,48120,52440,48000,50280,446.95,0
+XWEL.US,D,20140210,000000,50520,51238.8,49320,50628,160.2,0
+XWEL.US,D,20140211,000000,50640,52440,49800,52200,236.45,0
+XWEL.US,D,20140212,000000,53040,53880,51600,52440,341.05,0
+XWEL.US,D,20140213,000000,49440,51000,48240,49920,287.8,0
+XWEL.US,D,20140214,000000,50040,50040,48600,48720,218.2,0
+XWEL.US,D,20140218,000000,48960,49440,48360,49080,147.45,0
+XWEL.US,D,20140219,000000,48720,50400,48240,49440,247,0
+XWEL.US,D,20140220,000000,49440,50100,48720,49200,149.95,0
+XWEL.US,D,20140221,000000,49200,49678.8,48720,48720,138,0
+XWEL.US,D,20140224,000000,49080,49800,48480,49320,166.6,0
+XWEL.US,D,20140225,000000,48960,49920,48840,48840,89.2,0
+XWEL.US,D,20140226,000000,49080,49200,48240,48960,122.25,0
+XWEL.US,D,20140227,000000,49080,49440,48600,48840,70.3,0
+XWEL.US,D,20140228,000000,48960,49080,48240,48600,125.85,0
+XWEL.US,D,20140303,000000,48360,48720,47040,48000,214.55,0
+XWEL.US,D,20140304,000000,48120,49320,48000,48480,123.15,0
+XWEL.US,D,20140305,000000,48120,48600,47520,47760,109.25,0
+XWEL.US,D,20140306,000000,47760,48120,47160,47400,97.55,0
+XWEL.US,D,20140307,000000,47520,47760,46800,47520,145.65,0
+XWEL.US,D,20140310,000000,47280,47280,46080,46560,158.2,0
+XWEL.US,D,20140311,000000,46200,46200,41760,43920,324.7,0
+XWEL.US,D,20140312,000000,42600,44520,41880,44280,120.35,0
+XWEL.US,D,20140313,000000,44520,45000,42480,43080,121.25,0
+XWEL.US,D,20140314,000000,42600,43560,42360,43200,106.65,0
+XWEL.US,D,20140317,000000,43440,46080,43320,45360,146.7,0
+XWEL.US,D,20140318,000000,45120,45720,44520,45480,98.35,0
+XWEL.US,D,20140319,000000,45480,46200,43200,43560,114.5,0
+XWEL.US,D,20140320,000000,43680,44400,42600,43560,75.3,0
+XWEL.US,D,20140321,000000,44160,45840,43080,44640,197,0
+XWEL.US,D,20140324,000000,45000,45240,42600,43560,107.2,0
+XWEL.US,D,20140325,000000,42960,44040,42840,43320,86.5,0
+XWEL.US,D,20140326,000000,43800,43800,41160,41640,163.6,0
+XWEL.US,D,20140327,000000,41400,42000,40440,40680,83.1,0
+XWEL.US,D,20140328,000000,40920,42360,40800,42120,104.75,0
+XWEL.US,D,20140331,000000,42000,42480,41640,41640,80.3,0
+XWEL.US,D,20140401,000000,42000,44880,41640,44640,170.1,0
+XWEL.US,D,20140402,000000,44520,46920,44520,45720,210.8,0
+XWEL.US,D,20140403,000000,46080,47280,45000,45120,101.95,0
+XWEL.US,D,20140404,000000,45480,46200,44400,45840,139.6,0
+XWEL.US,D,20140407,000000,45120,46080,44640,45240,87.35,0
+XWEL.US,D,20140408,000000,45000,47520,44880,47040,155.7,0
+XWEL.US,D,20140409,000000,47280,49200,47280,48480,181.05,0
+XWEL.US,D,20140410,000000,48600,48840,45960,46800,112.05,0
+XWEL.US,D,20140411,000000,46200,46320,44760,45000,98.25,0
+XWEL.US,D,20140414,000000,45720,46200,44520,45120,66.1,0
+XWEL.US,D,20140415,000000,45000,45720,43200,45000,88.6,0
+XWEL.US,D,20140416,000000,45120,45960,44640,45480,61.25,0
+XWEL.US,D,20140417,000000,45120,46020,44460,45000,65.6,0
+XWEL.US,D,20140421,000000,45120,45360,44400,45000,47.75,0
+XWEL.US,D,20140422,000000,44760,45840,44760,45840,81.65,0
+XWEL.US,D,20140423,000000,45960,46680,45360,45720,91.45,0
+XWEL.US,D,20140424,000000,45960,46093.2,44640,45240,56.4,0
+XWEL.US,D,20140425,000000,45240,45600,44520,45120,77.05,0
+XWEL.US,D,20140428,000000,45840,46200,44880,46080,77.95,0
+XWEL.US,D,20140429,000000,46080,48360,45840,48000,191.8,0
+XWEL.US,D,20140430,000000,49200,50040,48120,49080,213.95,0
+XWEL.US,D,20140501,000000,49080,50040,48480,49200,129.35,0
+XWEL.US,D,20140502,000000,49200,49800,48720,49320,105.6,0
+XWEL.US,D,20140505,000000,49080,51240,48600,48960,220.9,0
+XWEL.US,D,20140506,000000,49320,49800,42360,44400,482.5,0
+XWEL.US,D,20140507,000000,44760,44880,42720,42960,164.2,0
+XWEL.US,D,20140508,000000,42600,44040,40920,41400,176.4,0
+XWEL.US,D,20140509,000000,41280,42000,40680,41160,109.15,0
+XWEL.US,D,20140512,000000,41160,41721.6,40200,40680,156.6,0
+XWEL.US,D,20140513,000000,40440,40800,37440,37560,502.3,0
+XWEL.US,D,20140514,000000,38040,38400,36361.2,36600,284.15,0
+XWEL.US,D,20140515,000000,37200,37200,35280,35280,331.75,0
+XWEL.US,D,20140516,000000,35160,36600,34800,36240,271,0
+XWEL.US,D,20140519,000000,36360,38280,35880,37440,285.7,0
+XWEL.US,D,20140520,000000,37200,37920,36240,36720,259.95,0
+XWEL.US,D,20140521,000000,36840,37200,35520,36840,194.45,0
+XWEL.US,D,20140522,000000,36600,40920,36360,38160,249.9,0
+XWEL.US,D,20140523,000000,38640,39840,37560,39240,303.7,0
+XWEL.US,D,20140527,000000,42000,44280,40080,40920,537.5,0
+XWEL.US,D,20140528,000000,40800,41280,39000,39360,329.1,0
+XWEL.US,D,20140529,000000,39360,40680,38640,40200,251.25,0
+XWEL.US,D,20140530,000000,40200,40560,39000,39480,133.4,0
+XWEL.US,D,20140602,000000,39240,39240,37200,37320,216.55,0
+XWEL.US,D,20140603,000000,37200,37200,36360,36720,65.75,0
+XWEL.US,D,20140604,000000,36720,37080,36240,36840,48.7,0
+XWEL.US,D,20140605,000000,36960,37080,36240,36720,60.8,0
+XWEL.US,D,20140606,000000,36960,38280,36480,37920,259.25,0
+XWEL.US,D,20140609,000000,37920,37932,36720,37440,76.85,0
+XWEL.US,D,20140610,000000,37440,38040,36840,37560,257.6,0
+XWEL.US,D,20140611,000000,37560,40800,37080,40078.8,484.2,0
+XWEL.US,D,20140612,000000,40200,41040,39132,40680,154.15,0
+XWEL.US,D,20140613,000000,40920,43080,39960,42480,229.05,0
+XWEL.US,D,20140616,000000,42360,43560,41160,43560,198.95,0
+XWEL.US,D,20140617,000000,43320,43320,41880,42600,172.3,0
+XWEL.US,D,20140618,000000,41400,43800,41400,43440,131.2,0
+XWEL.US,D,20140619,000000,42720,43320,41760,42120,133.7,0
+XWEL.US,D,20140620,000000,42000,42600,39720,39960,235.55,0
+XWEL.US,D,20140623,000000,39840,40308,39120,39840,166.45,0
+XWEL.US,D,20140624,000000,39480,40440,39240,39720,219.75,0
+XWEL.US,D,20140625,000000,39480,41160,38760,40560,277.95,0
+XWEL.US,D,20140626,000000,40200,41160,39840,39960,74.8,0
+XWEL.US,D,20140627,000000,40080,41040,39960,40800,274.25,0
+XWEL.US,D,20140630,000000,41520,41520,40440,41040,81.1,0
+XWEL.US,D,20140701,000000,41160,41640,40680,41040,95,0
+XWEL.US,D,20140702,000000,40920,43200,40920,42720,342.75,0
+XWEL.US,D,20140703,000000,43920,43920,41760,43680,116.75,0
+XWEL.US,D,20140707,000000,43920,43920,42720,42960,119.85,0
+XWEL.US,D,20140708,000000,42960,43080,41280,41880,121.95,0
+XWEL.US,D,20140709,000000,42240,42600,41280,41760,46.75,0
+XWEL.US,D,20140710,000000,41400,41760,40440,41280,107,0
+XWEL.US,D,20140711,000000,41400,42720,41160,42000,71.8,0
+XWEL.US,D,20140714,000000,42240,42960,41760,42000,137.3,0
+XWEL.US,D,20140715,000000,41760,42240,39840,39840,166.4,0
+XWEL.US,D,20140716,000000,40080,40440,38640,38760,98.75,0
+XWEL.US,D,20140717,000000,38760,39720,38400,38760,90.15,0
+XWEL.US,D,20140718,000000,38640,40201.2,38520,39600,109.85,0
+XWEL.US,D,20140721,000000,40080,40200,39360,39360,100.9,0
+XWEL.US,D,20140722,000000,39360,40560,39120,39720,76.35,0
+XWEL.US,D,20140723,000000,39600,40200,39120,39600,52.9,0
+XWEL.US,D,20140724,000000,39600,39960,39360,39720,64.6,0
+XWEL.US,D,20140725,000000,39360,39600,38760,39240,63.55,0
+XWEL.US,D,20140728,000000,39120,39600,38520,39000,69.05,0
+XWEL.US,D,20140729,000000,39000,39360,37920,38040,73.3,0
+XWEL.US,D,20140730,000000,38760,40680,38160,40680,85.85,0
+XWEL.US,D,20140731,000000,39960,40200,38760,39120,66.1,0
+XWEL.US,D,20140801,000000,39120,40080,38040,39540,100.9,0
+XWEL.US,D,20140804,000000,39720,39960,38040,39120,53.6,0
+XWEL.US,D,20140805,000000,38520,39240,38400,38760,50,0
+XWEL.US,D,20140806,000000,38400,39120,38280,38400,45.2,0
+XWEL.US,D,20140807,000000,39240,39600,38160,38640,52.25,0
+XWEL.US,D,20140808,000000,38520,38880,38040,38280,46.35,0
+XWEL.US,D,20140811,000000,38160,38880,37320,37680,75.05,0
+XWEL.US,D,20140812,000000,37560,38280,37440,37680,48.55,0
+XWEL.US,D,20140813,000000,37680,38280,37440,37860,47.6,0
+XWEL.US,D,20140814,000000,37800,38160,37560,37800,65.55,0
+XWEL.US,D,20140815,000000,37560,38160,8040,10560,2666.15,0
+XWEL.US,D,20140818,000000,11040,15000,10440,14160,1820.1,0
+XWEL.US,D,20140819,000000,14880,17520,14400,16800,1844.05,0
+XWEL.US,D,20140820,000000,15600,16200,13440,13920,1023.15,0
+XWEL.US,D,20140821,000000,14040,14640,13920,14520,275.15,0
+XWEL.US,D,20140822,000000,14400,14520,14040,14040,193.7,0
+XWEL.US,D,20140825,000000,13920,14160,13200,13680,182.15,0
+XWEL.US,D,20140826,000000,13680,13680,11640,12600,618.8,0
+XWEL.US,D,20140827,000000,13080,13680,12600,12720,225.8,0
+XWEL.US,D,20140828,000000,12720,13080,12240,12360,180.65,0
+XWEL.US,D,20140829,000000,12360,12480,11760,12120,198.55,0
+XWEL.US,D,20140902,000000,12360,12960,12120,12720,260.65,0
+XWEL.US,D,20140903,000000,12960,12960,12240,12240,128.3,0
+XWEL.US,D,20140904,000000,12240,12480,12120,12420,100.85,0
+XWEL.US,D,20140905,000000,12240,12600,12240,12360,101.25,0
+XWEL.US,D,20140908,000000,12240,12480,12120,12120,70,0
+XWEL.US,D,20140909,000000,12120,12240,11640,11952,167.4,0
+XWEL.US,D,20140910,000000,12000,12120,11760,11766,76.2,0
+XWEL.US,D,20140911,000000,11880,11880,11400,11520,80.8,0
+XWEL.US,D,20140912,000000,11520,13560,11400,12360,367.15,0
+XWEL.US,D,20140915,000000,12720,12720,11880,12120,166.25,0
+XWEL.US,D,20140916,000000,12480,12600,11670,11876.4,115.05,0
+XWEL.US,D,20140917,000000,12000,12360,11760,12240,85.55,0
+XWEL.US,D,20140918,000000,12600,12840,12240,12360,139.15,0
+XWEL.US,D,20140919,000000,12480,12600,11040,12480,359.5,0
+XWEL.US,D,20140922,000000,12600,12600,11760,11996.4,80.95,0
+XWEL.US,D,20140923,000000,11760,13320,11640,11946,269.25,0
+XWEL.US,D,20140924,000000,11760,12120,11400,12000,167.8,0
+XWEL.US,D,20140925,000000,11880,12240,11640,11880,73.65,0
+XWEL.US,D,20140926,000000,12000,12240,11761.2,12120,72.3,0
+XWEL.US,D,20140929,000000,12000,12480,11815.2,11876.4,66.65,0
+XWEL.US,D,20140930,000000,12000,12120,11160,11400,126.2,0
+XWEL.US,D,20141001,000000,11400,12120,11160,11370,76,0
+XWEL.US,D,20141002,000000,11341.2,11520,11182.8,11455.2,51.65,0
+XWEL.US,D,20141003,000000,11520,11520,10320,11040,126.4,0
+XWEL.US,D,20141006,000000,11040,11040,9840,10318.8,133.75,0
+XWEL.US,D,20141007,000000,10200,10200,9600,9840,92.6,0
+XWEL.US,D,20141008,000000,10548,10680,9372,9780,92.3,0
+XWEL.US,D,20141009,000000,9741.6,9741.6,8640,9004.8,98.3,0
+XWEL.US,D,20141010,000000,8640,9000,8040,8593.2,105.55,0
+XWEL.US,D,20141013,000000,8640,9000,8040,9000,82.5,0
+XWEL.US,D,20141014,000000,9348,9348,8400,8988,60.25,0
+XWEL.US,D,20141015,000000,9000,10680,8880,10560,124.45,0
+XWEL.US,D,20141016,000000,10476,12240,10278,11470.8,163,0
+XWEL.US,D,20141017,000000,11760,11760,11160,11160,74.3,0
+XWEL.US,D,20141020,000000,11160,12360,10338,11400,128.3,0
+XWEL.US,D,20141021,000000,11400,12000,10920,11640,38.75,0
+XWEL.US,D,20141022,000000,11418,11758.8,11160,11160,33,0
+XWEL.US,D,20141023,000000,11160,11737.2,11040,11518.8,38,0
+XWEL.US,D,20141024,000000,11760,12240,11528.4,12120,127.6,0
+XWEL.US,D,20141027,000000,12000,13680,11880,13200,248.9,0
+XWEL.US,D,20141028,000000,13200,13560,12120,12720,107.3,0
+XWEL.US,D,20141029,000000,12480,12720,11760,12360,54.25,0
+XWEL.US,D,20141030,000000,12360,12360,11880,12120,37.1,0
+XWEL.US,D,20141031,000000,12240,12480,12000,12360,33.6,0
+XWEL.US,D,20141103,000000,12240,12720,12001.2,12120,38.55,0
+XWEL.US,D,20141104,000000,12360,12480,11256,11374.8,60.8,0
+XWEL.US,D,20141105,000000,11400,12000,11040,12000,54.35,0
+XWEL.US,D,20141106,000000,11880,12000,11400,11592,52.85,0
+XWEL.US,D,20141107,000000,11880,11940,11407.2,11940,23.05,0
+XWEL.US,D,20141110,000000,11880,11880,11280,11760,42.75,0
+XWEL.US,D,20141111,000000,11940,11940,10869.6,11124,52.3,0
+XWEL.US,D,20141112,000000,11040,11400,10680,11376,86.85,0
+XWEL.US,D,20141113,000000,11370,11520,10980,11109.6,23,0
+XWEL.US,D,20141114,000000,11085.6,11157.6,10680,10861.2,41.3,0
+XWEL.US,D,20141117,000000,10680,11040,10560,10680,27.5,0
+XWEL.US,D,20141118,000000,10392,11040,10098,10800,51.2,0
+XWEL.US,D,20141119,000000,10800,10918.8,10560,10681.2,23.35,0
+XWEL.US,D,20141120,000000,10800,10920,10680,10920,24.8,0
+XWEL.US,D,20141121,000000,10860,11400,10704,11160,36.3,0
+XWEL.US,D,20141124,000000,10939.2,11400,10821.6,11394,42.75,0
+XWEL.US,D,20141125,000000,11040,11400,10200,10441.2,98,0
+XWEL.US,D,20141126,000000,10560,10800,10440,10466.4,23.6,0
+XWEL.US,D,20141128,000000,12360,13080,11640,11661.6,347.65,0
+XWEL.US,D,20141201,000000,11688,11880,10680,10800,101.65,0
+XWEL.US,D,20141202,000000,10920,11376,10680,10867.2,67.85,0
+XWEL.US,D,20141203,000000,10920,11040,10320,10320,78.3,0
+XWEL.US,D,20141204,000000,10334.4,10344,9289.2,9480,88.3,0
+XWEL.US,D,20141205,000000,9120,11040,9120,10320,73.7,0
+XWEL.US,D,20141208,000000,9720,10560,9360,9480,43.95,0
+XWEL.US,D,20141209,000000,9480,10200,8803.2,10120.8,68.8,0
+XWEL.US,D,20141210,000000,10042.8,10320,9723.6,9850.8,39.6,0
+XWEL.US,D,20141211,000000,9900,10200,9840,9958.8,23.5,0
+XWEL.US,D,20141212,000000,9960,10080,9504,9838.8,32.85,0
+XWEL.US,D,20141215,000000,9960,10200,6480,7680,434.3,0
+XWEL.US,D,20141216,000000,7440,8160,6960,7320,117.05,0
+XWEL.US,D,20141217,000000,6720,7200,6720,6960,72.3,0
+XWEL.US,D,20141218,000000,7020,7200,6840,6880.8,90.3,0
+XWEL.US,D,20141219,000000,6840,7200,6840,6852,112.1,0
+XWEL.US,D,20141222,000000,6840,7200,6480,7080,104.5,0
+XWEL.US,D,20141223,000000,7080,7200,6732,6914.4,70.3,0
+XWEL.US,D,20141224,000000,6840,6900,6480,6658.8,26.65,0
+XWEL.US,D,20141226,000000,6780,6960,6600,6733.2,53.8,0
+XWEL.US,D,20141229,000000,6720,6720,6134.4,6410.4,125.75,0
+XWEL.US,D,20141230,000000,6156,6360,5832,6339.6,178,0
+XWEL.US,D,20141231,000000,6000,6840,6000,6600,133.05,0
+XWEL.US,D,20150102,000000,6720,6898.8,5914.8,6231.6,59,0
+XWEL.US,D,20150105,000000,6540,6540,6000,6001.2,32.8,0
+XWEL.US,D,20150106,000000,6240,6240,5527.2,5772,86.5,0
+XWEL.US,D,20150107,000000,5997.6,6114,5760,5881.2,27.2,0
+XWEL.US,D,20150108,000000,6240,6240,5760,6000,44.5,0
+XWEL.US,D,20150109,000000,6000,6240,5760,5880,16.25,0
+XWEL.US,D,20150112,000000,5880,6114,5772,5935.2,24.15,0
+XWEL.US,D,20150113,000000,6240,6720,6001.2,6178.8,73.6,0
+XWEL.US,D,20150114,000000,6480,6600,6300,6372,37.05,0
+XWEL.US,D,20150115,000000,6720,6720,6120,6120,25.7,0
+XWEL.US,D,20150116,000000,6120,6477.6,6000,6062.4,21.3,0
+XWEL.US,D,20150120,000000,6090,8280,6000,7260,247.2,0
+XWEL.US,D,20150121,000000,7800,8038.8,6960,6972,84.1,0
+XWEL.US,D,20150122,000000,6960,7076.4,6378,7024.8,41.85,0
+XWEL.US,D,20150123,000000,6600,6718.8,5640,6038.4,143.7,0
+XWEL.US,D,20150126,000000,6000,6780,5768.4,6661.2,93.75,0
+XWEL.US,D,20150127,000000,6360,6720,6240,6652.8,60.8,0
+XWEL.US,D,20150128,000000,6000,6676.8,6000,6360,30.75,0
+XWEL.US,D,20150129,000000,6600,6957.6,6240,6600,42.35,0
+XWEL.US,D,20150130,000000,6600,6960,6240,6346.8,52.65,0
+XWEL.US,D,20150202,000000,6858,6858,6340.8,6720,23.65,0
+XWEL.US,D,20150203,000000,6780,7197.6,6660,7009.2,57.65,0
+XWEL.US,D,20150204,000000,7140,8218.8,7004.4,7453.2,106.5,0
+XWEL.US,D,20150205,000000,7440,7920,7440,7560,40.05,0
+XWEL.US,D,20150206,000000,7800,7920,7440,7440,185.25,0
+XWEL.US,D,20150209,000000,7800,9960,7560,9720,184.9,0
+XWEL.US,D,20150210,000000,11400,11760,9864,10802.4,486.4,0
+XWEL.US,D,20150211,000000,11280,11400,9000,9600,207.65,0
+XWEL.US,D,20150212,000000,9960,10050,9360,9600,54.7,0
+XWEL.US,D,20150213,000000,9445.2,9960,9000,9762,62.5,0
+XWEL.US,D,20150217,000000,9830.4,9838.8,9360,9601.2,43.05,0
+XWEL.US,D,20150218,000000,9600,9612,9000,9121.2,24.95,0
+XWEL.US,D,20150219,000000,9120,9201.6,8160,8282.4,74.75,0
+XWEL.US,D,20150220,000000,8400,8760,8160,8280,25.2,0
+XWEL.US,D,20150223,000000,8160,8578.8,8052,8254.8,34.4,0
+XWEL.US,D,20150224,000000,8254.8,8254.8,8007.6,8235.6,26.3,0
+XWEL.US,D,20150225,000000,8400,8880,8052,8224.8,37.9,0
+XWEL.US,D,20150226,000000,8244,8578.8,8242.8,8400,29.3,0
+XWEL.US,D,20150227,000000,8334,8640,8280,8372.4,25.75,0
+XWEL.US,D,20150302,000000,8280,9480,8280,9480,74.9,0
+XWEL.US,D,20150303,000000,9240,11040,9240,9840,152.25,0
+XWEL.US,D,20150304,000000,9840,9960,9360,9480,45.1,0
+XWEL.US,D,20150305,000000,9600,9600,9000,9240,50.95,0
+XWEL.US,D,20150306,000000,9240,9600,8880,9120,25.05,0
+XWEL.US,D,20150309,000000,9120,9120,8880,9000,12.9,0
+XWEL.US,D,20150310,000000,8880,9480,8760,8760,30.4,0
+XWEL.US,D,20150311,000000,9120,9480,8760,8880,15,0
+XWEL.US,D,20150312,000000,9000,9240,8760,9240,17.7,0
+XWEL.US,D,20150313,000000,9600,9600,9120,9240,25.15,0
+XWEL.US,D,20150316,000000,9480,9720,8640,9480,39.65,0
+XWEL.US,D,20150317,000000,8880,10080,8640,8640,122.1,0
+XWEL.US,D,20150318,000000,8640,9240,8640,9000,34.5,0
+XWEL.US,D,20150319,000000,9000,9600,8880,9240,27.45,0
+XWEL.US,D,20150320,000000,9360,10200,9120,9360,97,0
+XWEL.US,D,20150323,000000,9480,10080,9000,9000,61.6,0
+XWEL.US,D,20150324,000000,8880,9360,8760,9000,27.15,0
+XWEL.US,D,20150325,000000,9360,9480,8760,8760,26,0
+XWEL.US,D,20150326,000000,8880,9000,8520,8640,30.55,0
+XWEL.US,D,20150327,000000,8640,9000,8160,8280,43.85,0
+XWEL.US,D,20150330,000000,8280,8640,7800,8160,41.2,0
+XWEL.US,D,20150331,000000,8040,8160,7804.8,7804.8,24.05,0
+XWEL.US,D,20150401,000000,7800,8280,7560,7800,52.4,0
+XWEL.US,D,20150402,000000,8160,8160,7200,7680,81.1,0
+XWEL.US,D,20150406,000000,7800,8400,7680,7920,28.9,0
+XWEL.US,D,20150407,000000,8880,9229.2,8196,8401.2,93,0
+XWEL.US,D,20150408,000000,9000,9120,8640,9000,55.5,0
+XWEL.US,D,20150409,000000,8820,9000,8160,8232,44.9,0
+XWEL.US,D,20150410,000000,8880,8880,7920,8280,64.8,0
+XWEL.US,D,20150413,000000,8280,8400,7920,7920,34.3,0
+XWEL.US,D,20150414,000000,7920,8400,7920,7920,35.65,0
+XWEL.US,D,20150415,000000,7980,8280,7923.6,8157.6,22.4,0
+XWEL.US,D,20150416,000000,7920,8160,7920,8054.4,23.05,0
+XWEL.US,D,20150417,000000,8280,8280,7800,7800,35.1,0
+XWEL.US,D,20150420,000000,7920,8760,7818,8497.2,72.4,0
+XWEL.US,D,20150421,000000,8179.2,8400,8042.4,8347.2,19.2,0
+XWEL.US,D,20150422,000000,8124,8515.2,8124,8172,17.45,0
+XWEL.US,D,20150423,000000,8160,8880,8040,8520,29.25,0
+XWEL.US,D,20150424,000000,8400,8760,8220,8263.2,19.1,0
+XWEL.US,D,20150427,000000,8280,8400,7920,7920,26.95,0
+XWEL.US,D,20150428,000000,7920,8280,7800,8040,20.05,0
+XWEL.US,D,20150429,000000,8040,8160,7320,7320,62.15,0
+XWEL.US,D,20150430,000000,7920,7920,6840,7440,71.95,0
+XWEL.US,D,20150501,000000,7920,9000,7920,8520,196.8,0
+XWEL.US,D,20150504,000000,8400,8760,7920,8640,105.05,0
+XWEL.US,D,20150505,000000,8760,8760,8040,8520,86.6,0
+XWEL.US,D,20150506,000000,8760,8766,8238,8595.6,79.8,0
+XWEL.US,D,20150507,000000,8640,8640,8101.2,8126.4,42,0
+XWEL.US,D,20150508,000000,8400,8640,8160,8160,45,0
+XWEL.US,D,20150511,000000,8280,8400,7920,8040,39.7,0
+XWEL.US,D,20150512,000000,8018.4,8637.6,7560,7921.2,91.15,0
+XWEL.US,D,20150513,000000,7920,8400,7920,7920,34.7,0
+XWEL.US,D,20150514,000000,8280,8400,7800,8040,77.5,0
+XWEL.US,D,20150515,000000,8160,8280,7800,7924.8,40.45,0
+XWEL.US,D,20150518,000000,8008.8,8160,7920,7926,40.25,0
+XWEL.US,D,20150519,000000,8160,8160,7680,7800,53.35,0
+XWEL.US,D,20150520,000000,7800,8040,7560,7560,38.45,0
+XWEL.US,D,20150521,000000,7560,7920,7320,7560,39.75,0
+XWEL.US,D,20150522,000000,7440,7560,7200,7200,40.3,0
+XWEL.US,D,20150526,000000,7785.6,7785.6,7320,7390.8,36.75,0
+XWEL.US,D,20150527,000000,7320,7440,7320,7320,39.55,0
+XWEL.US,D,20150528,000000,7440,7620,7200,7371.6,24.5,0
+XWEL.US,D,20150529,000000,7440,7560,6960,7080,55.55,0
+XWEL.US,D,20150601,000000,7200,7440,6738,7200,63,0
+XWEL.US,D,20150602,000000,7320,8280,7140,7800,109.25,0
+XWEL.US,D,20150603,000000,7800,8040,7560,7920,47.95,0
+XWEL.US,D,20150604,000000,7800,8160,7560,7920,38.1,0
+XWEL.US,D,20150605,000000,8040,8160,7680,7920,19.65,0
+XWEL.US,D,20150608,000000,7920,8160,7560,7680,40.35,0
+XWEL.US,D,20150609,000000,7680,7941.6,7525.2,7681.2,31.85,0
+XWEL.US,D,20150610,000000,8082,8082,7467.6,7687.2,22.9,0
+XWEL.US,D,20150611,000000,7680,8036.4,7560,7798.8,31.4,0
+XWEL.US,D,20150612,000000,7800,7920,7560,7800,27.9,0
+XWEL.US,D,20150615,000000,7680,7800,7440,7680,30.2,0
+XWEL.US,D,20150616,000000,7560,7800,7320,7320,29.1,0
+XWEL.US,D,20150617,000000,7440,7680,7320,7440,28.1,0
+XWEL.US,D,20150618,000000,7440,7800,7320,7440,25.3,0
+XWEL.US,D,20150619,000000,7560,7560,7200,7320,32.8,0
+XWEL.US,D,20150622,000000,7320,7440,6840,7080,94.7,0
+XWEL.US,D,20150623,000000,7200,7440,7110,7317.6,29.9,0
+XWEL.US,D,20150624,000000,7320,7320,6960,7080,47.7,0
+XWEL.US,D,20150625,000000,6960,7200,6960,7080,19.7,0
+XWEL.US,D,20150626,000000,7200,7200,6600,6600,848.2,0
+XWEL.US,D,20150629,000000,6720,7320,6600,6960,62.75,0
+XWEL.US,D,20150630,000000,6936,6960,6600,6666,33.8,0
+XWEL.US,D,20150701,000000,6720,6960,6600,6720,38.45,0
+XWEL.US,D,20150702,000000,6720,7320,6600,7200,35.9,0
+XWEL.US,D,20150706,000000,7200,7200,6600,6840,59.1,0
+XWEL.US,D,20150707,000000,6600,6600,6120,6480,58.25,0
+XWEL.US,D,20150708,000000,6360,6480,6120,6120,42.3,0
+XWEL.US,D,20150709,000000,6120,6480,6120,6240,35.5,0
+XWEL.US,D,20150710,000000,6360,6360,6120,6240,24.3,0
+XWEL.US,D,20150713,000000,6240,6600,6120,6480,41.9,0
+XWEL.US,D,20150714,000000,6540,7320,6480,7316.4,131.6,0
+XWEL.US,D,20150715,000000,6960,7200,6840,6960,33.05,0
+XWEL.US,D,20150716,000000,6840,6960,6600,6720,39.9,0
+XWEL.US,D,20150717,000000,6840,6960,6360,6480,27.15,0
+XWEL.US,D,20150720,000000,6600,6600,6000,6360,38.4,0
+XWEL.US,D,20150721,000000,6480,6480,5880,6240,51.5,0
+XWEL.US,D,20150722,000000,5880,6240,5880,6240,38.3,0
+XWEL.US,D,20150723,000000,6240,6240,5520,5520,140.1,0
+XWEL.US,D,20150724,000000,5400,5880,4680,5280,73.7,0
+XWEL.US,D,20150727,000000,4920,5880,4920,5640,50.75,0
+XWEL.US,D,20150728,000000,5880,6000,5400,5880,57.9,0
+XWEL.US,D,20150729,000000,6000,7080,6000,6720,138.05,0
+XWEL.US,D,20150730,000000,6840,6960,6000,6480,19.7,0
+XWEL.US,D,20150731,000000,6960,8400,6840,8400,182.4,0
+XWEL.US,D,20150803,000000,8760,8880,7359.6,7921.2,103.2,0
+XWEL.US,D,20150804,000000,7800,8640,7560,7800,97.65,0
+XWEL.US,D,20150805,000000,8160,8160,7320,7560,42.2,0
+XWEL.US,D,20150806,000000,7680,7800,7318.8,7686,63.75,0
+XWEL.US,D,20150807,000000,7560,7920,7200,7440,32.1,0
+XWEL.US,D,20150810,000000,7440,7800,7200,7440,45.9,0
+XWEL.US,D,20150811,000000,7296,7305.6,6826.8,7080,64.25,0
+XWEL.US,D,20150812,000000,7440,8160,6960,7560,73.05,0
+XWEL.US,D,20150813,000000,7680,7920,7320,7560,32.5,0
+XWEL.US,D,20150814,000000,7440,7680,7440,7680,29.9,0
+XWEL.US,D,20150817,000000,7680,7680,7320,7560,26.4,0
+XWEL.US,D,20150818,000000,7560,7680,7320,7320,38.85,0
+XWEL.US,D,20150819,000000,7320,7680,7080,7080,42.65,0
+XWEL.US,D,20150820,000000,7200,7560,6960,7440,43.05,0
+XWEL.US,D,20150821,000000,7200,7440,6840,7320,67.2,0
+XWEL.US,D,20150824,000000,6594,7284,6121.2,6691.2,50.5,0
+XWEL.US,D,20150825,000000,6720,7200,6480,6480,46.8,0
+XWEL.US,D,20150826,000000,6480,7200,6360,7080,59,0
+XWEL.US,D,20150827,000000,7320,7560,7200,7320,80.6,0
+XWEL.US,D,20150828,000000,7320,7440,6960,7080,47.8,0
+XWEL.US,D,20150831,000000,7200,7560,7080,7200,33.05,0
+XWEL.US,D,20150901,000000,7320,7320,6960,7200,16.5,0
+XWEL.US,D,20150902,000000,7080,7560,6960,7080,34.85,0
+XWEL.US,D,20150903,000000,7320,7320,6960,7080,23.95,0
+XWEL.US,D,20150904,000000,7200,7200,6840,7080,26.55,0
+XWEL.US,D,20150908,000000,7320,7560,6960,7560,61.45,0
+XWEL.US,D,20150909,000000,7200,7560,7080,7320,38.25,0
+XWEL.US,D,20150910,000000,7666.8,7666.8,7214.4,7324.8,19.2,0
+XWEL.US,D,20150911,000000,7440,7440,6960,7200,28.15,0
+XWEL.US,D,20150914,000000,7080,7440,6840,7200,39.2,0
+XWEL.US,D,20150915,000000,7200,7560,7200,7320,25.55,0
+XWEL.US,D,20150916,000000,7440,7920,7320,7920,69.85,0
+XWEL.US,D,20150917,000000,7800,7917.6,7320,7684.8,35,0
+XWEL.US,D,20150918,000000,7800,8040,7440,8040,81.85,0
+XWEL.US,D,20150921,000000,7920,7920,7560,7560,36.35,0
+XWEL.US,D,20150922,000000,7560,7680,7200,7440,37.8,0
+XWEL.US,D,20150923,000000,7320,7440,6960,7080,39.25,0
+XWEL.US,D,20150924,000000,7080,7320,6960,7320,31.15,0
+XWEL.US,D,20150925,000000,7200,7680,6960,7440,29.55,0
+XWEL.US,D,20150928,000000,7416,7544.4,6780,6828,57.25,0
+XWEL.US,D,20150929,000000,6960,7440,6600,6600,28.2,0
+XWEL.US,D,20150930,000000,6720,7080,6360,6720,35.15,0
+XWEL.US,D,20151001,000000,6720,7200,6360,6840,25.25,0
+XWEL.US,D,20151002,000000,6600,6720,6480,6600,69,0
+XWEL.US,D,20151005,000000,6720,7080,3840,3840,520.15,0
+XWEL.US,D,20151006,000000,4200,5160,4080,5040,257.9,0
+XWEL.US,D,20151007,000000,5160,5280,4680,4800,103.5,0
+XWEL.US,D,20151008,000000,4920,4920,4440,4800,73.05,0
+XWEL.US,D,20151009,000000,4920,5040,4800,4920,68.8,0
+XWEL.US,D,20151012,000000,4992,5160,4597.2,4776,41.1,0
+XWEL.US,D,20151013,000000,4800,4920,4560,4680,28.65,0
+XWEL.US,D,20151014,000000,4680,4680,4200,4440,46.25,0
+XWEL.US,D,20151015,000000,4320,4800,4200,4560,42.25,0
+XWEL.US,D,20151016,000000,4920,5160,4680,4920,108.9,0
+XWEL.US,D,20151019,000000,5040,5082,4680,4680,35.25,0
+XWEL.US,D,20151020,000000,4632,4800,4440,4579.2,49.2,0
+XWEL.US,D,20151021,000000,4560,4680,4440,4440,48.8,0
+XWEL.US,D,20151022,000000,4320,4680,4200,4320,49.5,0
+XWEL.US,D,20151023,000000,4440,4440,3960,4080,65.05,0
+XWEL.US,D,20151026,000000,3960,4320,3960,4080,48.7,0
+XWEL.US,D,20151027,000000,4320,4320,3840,3840,93.2,0
+XWEL.US,D,20151028,000000,3960,3960,3360,3480,151.1,0
+XWEL.US,D,20151029,000000,3840,3840,3360,3480,79.45,0
+XWEL.US,D,20151030,000000,3840,4680,3600,4560,140.25,0
+XWEL.US,D,20151102,000000,4333.2,4497.6,3840,4185.6,59.05,0
+XWEL.US,D,20151103,000000,4200,4320,4080,4200,30.85,0
+XWEL.US,D,20151104,000000,4320,4435.2,4219.2,4383.6,33.6,0
+XWEL.US,D,20151105,000000,3960,4200,3720,4080,78.9,0
+XWEL.US,D,20151106,000000,4080,4200,3960,3960,31.9,0
+XWEL.US,D,20151109,000000,3961.2,4200,3721.2,3837.6,43.6,0
+XWEL.US,D,20151110,000000,3960,4200,3840,4080,63.75,0
+XWEL.US,D,20151111,000000,3960,4080,3840,3960,27.15,0
+XWEL.US,D,20151112,000000,3840,4320,3840,4080,37.85,0
+XWEL.US,D,20151113,000000,4080,4320,3840,4320,19.55,0
+XWEL.US,D,20151116,000000,4080,4200,3840,4080,38.85,0
+XWEL.US,D,20151117,000000,3960,4080,3600,3720,44.9,0
+XWEL.US,D,20151118,000000,3600,3960,3600,3840,22.3,0
+XWEL.US,D,20151119,000000,3960,4080,3720,3720,35.7,0
+XWEL.US,D,20151120,000000,3840,3960,3840,3960,17.75,0
+XWEL.US,D,20151123,000000,3840,4440,3840,4320,77.85,0
+XWEL.US,D,20151124,000000,4200,4560,4080,4080,41.35,0
+XWEL.US,D,20151125,000000,4200,4320,3840,3960,60.1,0
+XWEL.US,D,20151127,000000,3840,4200,3720,3720,89.7,0
+XWEL.US,D,20151130,000000,3672,4620,3372.2,4032,198.35,0
+XWEL.US,D,20151201,000000,4044,4056,3792,3828,87,0
+XWEL.US,D,20151202,000000,3816,3924,3732,3792,90.65,0
+XWEL.US,D,20151203,000000,3804,3887,3732,3792,42.75,0
+XWEL.US,D,20151204,000000,3768,3960,3720,3852,63.5,0
+XWEL.US,D,20151207,000000,3852,4440,3360,3444,1230.1,0
+XWEL.US,D,20151208,000000,3348,3444,3072,3096,381.6,0
+XWEL.US,D,20151209,000000,3072,3084,2400,2832,761.4,0
+XWEL.US,D,20151210,000000,2880,3000,2544,2844,345.1,0
+XWEL.US,D,20151211,000000,2820,2916,2700,2880,143.5,0
+XWEL.US,D,20151214,000000,2796,2856,2592,2652,166.75,0
+XWEL.US,D,20151215,000000,2664,2940,2544,2832,250.35,0
+XWEL.US,D,20151216,000000,2748,3096,2748,2916,246.1,0
+XWEL.US,D,20151217,000000,2832,3060,2784,3000,99,0
+XWEL.US,D,20151218,000000,2952,3192,2892,3072,248.5,0
+XWEL.US,D,20151221,000000,3156,3240,2880,2904,187.9,0
+XWEL.US,D,20151222,000000,2904,3108,2808,2880,176.5,0
+XWEL.US,D,20151223,000000,2880,3120,2820,3120,194.15,0
+XWEL.US,D,20151224,000000,3060,3276,3060,3240,87.2,0
+XWEL.US,D,20151228,000000,3180,3504,3156,3252,194.2,0
+XWEL.US,D,20151229,000000,3240,3408,2904.2,3072,291.3,0
+XWEL.US,D,20151230,000000,3048,3156,3048,3060,69.55,0
+XWEL.US,D,20151231,000000,3060,3060,2868,2964,53.85,0
+XWEL.US,D,20160104,000000,2964,3000,2820,2928,128.7,0
+XWEL.US,D,20160105,000000,3000,3024,2796,2904,71.95,0
+XWEL.US,D,20160106,000000,2820,2935,2592,2640,181.55,0
+XWEL.US,D,20160107,000000,2760,2820,2244,2388,232.65,0
+XWEL.US,D,20160108,000000,2412,2508,2292,2388,158.65,0
+XWEL.US,D,20160111,000000,2364,2400,2136,2280,125,0
+XWEL.US,D,20160112,000000,2292,2328.2,2184,2232,90.05,0
+XWEL.US,D,20160113,000000,2232,2304,2064,2100,236.7,0
+XWEL.US,D,20160114,000000,2112,2244,2064,2172,166.35,0
+XWEL.US,D,20160115,000000,2196,2196,2052,2100,77.95,0
+XWEL.US,D,20160119,000000,2112,2160,1896,1896,266.4,0
+XWEL.US,D,20160120,000000,1992,2148,1920,2076,200.95,0
+XWEL.US,D,20160121,000000,2076,2160,2064,2136,73.5,0
+XWEL.US,D,20160122,000000,2148,2232,2088,2232,129.7,0
+XWEL.US,D,20160125,000000,2172,2220,2052,2064,87.6,0
+XWEL.US,D,20160126,000000,2124,2160,2064,2100,67.3,0
+XWEL.US,D,20160127,000000,2124,2124,2004,2028,74.65,0
+XWEL.US,D,20160128,000000,2064,2087.8,1992,2028,85.3,0
+XWEL.US,D,20160129,000000,2028,2088,1992,2004,85.75,0
+XWEL.US,D,20160201,000000,1992,2064,1968,2064,87.35,0
+XWEL.US,D,20160202,000000,2016,2088,2004,2064,48.55,0
+XWEL.US,D,20160203,000000,2038.6,2038.6,1872,1980,192.15,0
+XWEL.US,D,20160204,000000,2052,2112,1920,2040,254.4,0
+XWEL.US,D,20160205,000000,2040,2040,1908,1920,91.7,0
+XWEL.US,D,20160208,000000,1920,1920,1776,1788,169.1,0
+XWEL.US,D,20160209,000000,1836,1860,1764.6,1776,84.75,0
+XWEL.US,D,20160210,000000,1824,1944,1800,1824,157.3,0
+XWEL.US,D,20160211,000000,1824,1824,1417.8,1776,103.8,0
+XWEL.US,D,20160212,000000,1776,1842.6,1716,1800,43,0
+XWEL.US,D,20160216,000000,1800,1896,1656,1668,153.3,0
+XWEL.US,D,20160217,000000,1776,1776,1578,1668,131.45,0
+XWEL.US,D,20160218,000000,1680,1968,1680,1872,180.4,0
+XWEL.US,D,20160219,000000,1872,2868,1872,2592,1650.45,0
+XWEL.US,D,20160222,000000,2508,2700,2364,2604,397.3,0
+XWEL.US,D,20160223,000000,2616,3096,2424,2784,865.25,0
+XWEL.US,D,20160224,000000,2772,3300,2520.2,3216,664.45,0
+XWEL.US,D,20160225,000000,3168,3336,2892,3192,484.25,0
+XWEL.US,D,20160226,000000,3228,3228,2962.8,3000,216.25,0
+XWEL.US,D,20160229,000000,2928,3048,2863.4,3024,142.45,0
+XWEL.US,D,20160301,000000,3000,3012,2592,2700,292.7,0
+XWEL.US,D,20160302,000000,2640,2819.8,2592,2700,183.1,0
+XWEL.US,D,20160303,000000,2640,2772,2592,2640,169.25,0
+XWEL.US,D,20160304,000000,2604,2820,2542.6,2664.2,159.25,0
+XWEL.US,D,20160307,000000,2760,3360,2664,3072,604.5,0
+XWEL.US,D,20160308,000000,3048,3132,2880.2,2940,158.55,0
+XWEL.US,D,20160309,000000,2952,3012,2544,2556,429.2,0
+XWEL.US,D,20160310,000000,2556,2700,2388,2460,361.95,0
+XWEL.US,D,20160311,000000,2448,2520,2184,2316,327.75,0
+XWEL.US,D,20160314,000000,2400,2412,2100,2256,181.7,0
+XWEL.US,D,20160315,000000,2256,2291.8,1992,2100,139.4,0
+XWEL.US,D,20160316,000000,2088,2244,1920,2160,203.1,0
+XWEL.US,D,20160317,000000,2136,2207.8,2064,2088,86.6,0
+XWEL.US,D,20160318,000000,2088,2184,2016,2184,141.2,0
+XWEL.US,D,20160321,000000,2160,2256,2106,2106,70.2,0
+XWEL.US,D,20160322,000000,2112,2184,2004,2112,130,0
+XWEL.US,D,20160323,000000,2184,2184,1980,1992,103.3,0
+XWEL.US,D,20160324,000000,2004,2027.8,1872,1884,114.35,0
+XWEL.US,D,20160328,000000,1872,2219.8,1800,2100,228.7,0
+XWEL.US,D,20160329,000000,2076,2100,1884.12,1980,49.3,0
+XWEL.US,D,20160330,000000,1980,2088,1932,1956,37.3,0
+XWEL.US,D,20160331,000000,1968,2076,1944,1968,50.6,0
+XWEL.US,D,20160401,000000,2016,2052,1932,1932,31.85,0
+XWEL.US,D,20160404,000000,1944,2076,1848,1860,120.25,0
+XWEL.US,D,20160405,000000,1884,1920,1774.68,1812,109.9,0
+XWEL.US,D,20160406,000000,1836,1932,1836,1884,30.15,0
+XWEL.US,D,20160407,000000,1896,1980,1800,1848,75.35,0
+XWEL.US,D,20160408,000000,1884,1920,1860,1920,33.4,0
+XWEL.US,D,20160411,000000,1979.88,1992,1819.2,1872,30.2,0
+XWEL.US,D,20160412,000000,1896,1968,1872,1932,28.75,0
+XWEL.US,D,20160413,000000,1932,2340,1932,2136,366.75,0
+XWEL.US,D,20160414,000000,2160,2616,2100,2592,394.55,0
+XWEL.US,D,20160415,000000,2628,2628,2196,2316,202.5,0
+XWEL.US,D,20160418,000000,2280,2280,2172,2208,83.9,0
+XWEL.US,D,20160419,000000,2220,2387.8,2220,2232,69.8,0
+XWEL.US,D,20160420,000000,2232,2400,2232,2340,64.45,0
+XWEL.US,D,20160421,000000,2364,2424,2232,2244,83.3,0
+XWEL.US,D,20160422,000000,2256,2341.2,1920,2064,245,0
+XWEL.US,D,20160425,000000,2388,2580,2136.2,2280,267.1,0
+XWEL.US,D,20160426,000000,2304,2364,2100,2231.8,148.05,0
+XWEL.US,D,20160427,000000,2208,2292,2052,2268,60.3,0
+XWEL.US,D,20160428,000000,2232,2400,2232,2340,123,0
+XWEL.US,D,20160429,000000,2332,2400,2220,2268,73.75,0
+XWEL.US,D,20160502,000000,2292,2460,2220,2328,170.75,0
+XWEL.US,D,20160503,000000,2328,2604,2280.4,2555.8,311.5,0
+XWEL.US,D,20160504,000000,2544,2712,2352,2400,394.3,0
+XWEL.US,D,20160505,000000,2424,2567.8,2220.2,2376,217.35,0
+XWEL.US,D,20160506,000000,2640,2676,2316,2364,191.45,0
+XWEL.US,D,20160509,000000,2388,2640,2388,2388,38.95,0
+XWEL.US,D,20160510,000000,2232,2555.8,2232,2232,99.55,0
+XWEL.US,D,20160511,000000,2220,2292,2100,2172,91.8,0
+XWEL.US,D,20160512,000000,2160,2280,2100,2100,75.4,0
+XWEL.US,D,20160513,000000,2100,2232,2100,2136,63.35,0
+XWEL.US,D,20160516,000000,2136,2160,2076,2088,97.05,0
+XWEL.US,D,20160517,000000,2088,2112.2,2040,2052,53.25,0
+XWEL.US,D,20160518,000000,2052,2088,1860,2028,117.75,0
+XWEL.US,D,20160519,000000,2028,2184,1992,2064,83.35,0
+XWEL.US,D,20160520,000000,2040,2184,2040,2136,18.55,0
+XWEL.US,D,20160523,000000,2124,2243.8,2124,2160,58.9,0
+XWEL.US,D,20160524,000000,2136,2226,2136,2160,25.65,0
+XWEL.US,D,20160525,000000,2220,2376,2136,2328,213.5,0
+XWEL.US,D,20160526,000000,2304,2400,2232,2304,40.3,0
+XWEL.US,D,20160527,000000,2292,2292,2184,2208,30.45,0
+XWEL.US,D,20160531,000000,2232,2268,2160,2196,26.95,0
+XWEL.US,D,20160601,000000,2220,2279.8,2172,2256,65.6,0
+XWEL.US,D,20160602,000000,2214,2292,2160,2160,23.2,0
+XWEL.US,D,20160603,000000,2184,2244,2175.6,2244,26.95,0
+XWEL.US,D,20160606,000000,2232,2328,2208,2304,78.3,0
+XWEL.US,D,20160607,000000,2304,2400,2244.2,2376,75.95,0
+XWEL.US,D,20160608,000000,2448,2484,2268.2,2460,170.1,0
+XWEL.US,D,20160609,000000,2520,2544,2304,2388,103.25,0
+XWEL.US,D,20160610,000000,2364,2472,2280,2388,98.3,0
+XWEL.US,D,20160613,000000,2388,2520,2295.8,2364,101.9,0
+XWEL.US,D,20160614,000000,2340,2472,2304,2388,76.7,0
+XWEL.US,D,20160615,000000,2388,2880,2376,2616,1184.4,0
+XWEL.US,D,20160616,000000,2628,2904,2580,2736,430.85,0
+XWEL.US,D,20160617,000000,2772,2964,2616,2640,312.35,0
+XWEL.US,D,20160620,000000,2604,2820,2472,2604,177.1,0
+XWEL.US,D,20160621,000000,2556,2760,2496,2677.2,197.45,0
+XWEL.US,D,20160622,000000,2746.6,2746.6,2532,2568,99.35,0
+XWEL.US,D,20160623,000000,2520,2652,2520,2568,98.5,0
+XWEL.US,D,20160624,000000,2400,2508,2400,2484,155.05,0
+XWEL.US,D,20160627,000000,2460,2604,2304.2,2340,158.1,0
+XWEL.US,D,20160628,000000,2381.6,2400,2244,2352,85.85,0
+XWEL.US,D,20160629,000000,2376,2400,2256,2300,51.45,0
+XWEL.US,D,20160630,000000,2305,2316,2209.2,2280,44,0
+XWEL.US,D,20160701,000000,2229.2,2352,2229.2,2340,26.55,0
+XWEL.US,D,20160705,000000,2293.8,2293.8,2196,2244,32.95,0
+XWEL.US,D,20160706,000000,2268,2268,2148,2160,81.7,0
+XWEL.US,D,20160707,000000,2184,2232,2148,2220,159.3,0
+XWEL.US,D,20160708,000000,2256,2316,2220,2292,81.65,0
+XWEL.US,D,20160711,000000,2328,2544,2232,2232,281.65,0
+XWEL.US,D,20160712,000000,2259.4,2388,2196,2304,40.5,0
+XWEL.US,D,20160713,000000,2328,2411.8,2236.2,2280,59.8,0
+XWEL.US,D,20160714,000000,2244,2388,2244,2373.6,69.45,0
+XWEL.US,D,20160715,000000,2352,2784,2352,2508,619.7,0
+XWEL.US,D,20160718,000000,2484,2626.8,2441.8,2497.4,110,0
+XWEL.US,D,20160719,000000,2567.8,2640,2520.2,2568,110.65,0
+XWEL.US,D,20160720,000000,2592,2638.8,2448,2592,168,0
+XWEL.US,D,20160721,000000,2544,2948.8,2544,2862,596.55,0
+XWEL.US,D,20160722,000000,2940,3084,2700,2892,535.5,0
+XWEL.US,D,20160725,000000,2880,2916,2796,2856,149.65,0
+XWEL.US,D,20160726,000000,2856,2988,2760,2808,208.85,0
+XWEL.US,D,20160727,000000,2772,2880,2719.8,2856,104.4,0
+XWEL.US,D,20160728,000000,2820,2926.8,2808,2904,102.1,0
+XWEL.US,D,20160729,000000,2880,3000,2820,2952,179.4,0
+XWEL.US,D,20160801,000000,2940,3000,2664,2700,127.45,0
+XWEL.US,D,20160802,000000,2652,2848.2,2640,2736,53.6,0
+XWEL.US,D,20160803,000000,2640,2772,2628,2688,44.05,0
+XWEL.US,D,20160804,000000,2634,2734.4,2604,2604,40.5,0
+XWEL.US,D,20160805,000000,2700,2700,2352,2388,272.45,0
+XWEL.US,D,20160808,000000,2424,2556,2364,2544,72.15,0
+XWEL.US,D,20160809,000000,2700,2796,2460,2472,139.05,0
+XWEL.US,D,20160810,000000,2472,2616,2460,2520,68.4,0
+XWEL.US,D,20160811,000000,2568,2604,2460,2496,99.1,0
+XWEL.US,D,20160812,000000,2424,2527.2,2424,2496,93.9,0
+XWEL.US,D,20160815,000000,2472,2568,2472,2508,81.9,0
+XWEL.US,D,20160816,000000,2544,2688,2496,2568,75.35,0
+XWEL.US,D,20160817,000000,2604,2700,2520,2604,74.4,0
+XWEL.US,D,20160818,000000,2628,2651.8,2508,2532,53.7,0
+XWEL.US,D,20160819,000000,2556,2556,2472,2532,38.95,0
+XWEL.US,D,20160822,000000,2496,2544,2448,2472,26.15,0
+XWEL.US,D,20160823,000000,2436.2,2520,2436,2484,46.6,0
+XWEL.US,D,20160824,000000,2508,2532,2436,2484,68.65,0
+XWEL.US,D,20160825,000000,2472,2532,2436,2520,23.35,0
+XWEL.US,D,20160826,000000,2520,2520,2436.2,2507.8,33.45,0
+XWEL.US,D,20160829,000000,2472,2496,2436,2484,24.3,0
+XWEL.US,D,20160830,000000,2484,2508,2460,2472,21.95,0
+XWEL.US,D,20160831,000000,2460,2508,2448,2460,45,0
+XWEL.US,D,20160901,000000,2472,2484,2424,2484,59,0
+XWEL.US,D,20160902,000000,2508,2520,2400,2412,27.35,0
+XWEL.US,D,20160906,000000,2400,2448,2328,2340,112.05,0
+XWEL.US,D,20160907,000000,2364,2532,2364,2436,98.4,0
+XWEL.US,D,20160908,000000,2424,2580,2424,2568,64.45,0
+XWEL.US,D,20160909,000000,2568,2604,2436,2520,39.7,0
+XWEL.US,D,20160912,000000,2496,2640,2460,2544,122.3,0
+XWEL.US,D,20160913,000000,2520,2664,2508,2556,107.4,0
+XWEL.US,D,20160914,000000,2580,2868,2508,2844,273.75,0
+XWEL.US,D,20160915,000000,2868,2988,2760,2976,282.95,0
+XWEL.US,D,20160916,000000,2904,3252,2808,3204,328.05,0
+XWEL.US,D,20160919,000000,3240,3264,3000,3096,266.3,0
+XWEL.US,D,20160920,000000,3096,3192,2952,3156,200.35,0
+XWEL.US,D,20160921,000000,3168,3168,3012,3108,86.35,0
+XWEL.US,D,20160922,000000,3108,3240,3024,3204,172.85,0
+XWEL.US,D,20160923,000000,3216,3396,3086,3348,194.45,0
+XWEL.US,D,20160926,000000,3384,3480,3205.2,3348,204.4,0
+XWEL.US,D,20160927,000000,3324,3347.8,3153.6,3240.2,276.05,0
+XWEL.US,D,20160928,000000,3288,3288,3168,3240,79.9,0
+XWEL.US,D,20160929,000000,3216,3264,3132,3156,88.1,0
+XWEL.US,D,20160930,000000,3144,3252,3024,3228,148.7,0
+XWEL.US,D,20161003,000000,3252,3696,3205.6,3684,387.15,0
+XWEL.US,D,20161004,000000,3732,3804,3396,3600,347.4,0
+XWEL.US,D,20161005,000000,3636,3802.8,3528.8,3720,110.2,0
+XWEL.US,D,20161006,000000,3720,3779.8,3621.8,3768,80.35,0
+XWEL.US,D,20161007,000000,3804,3816,3517.2,3660,119.15,0
+XWEL.US,D,20161010,000000,3648,3792,3607.2,3780,98,0
+XWEL.US,D,20161011,000000,3792,3792,3600,3684,130,0
+XWEL.US,D,20161012,000000,3696,3780,3552,3756,86.3,0
+XWEL.US,D,20161013,000000,3672,3816,3641.6,3720,111.5,0
+XWEL.US,D,20161014,000000,3756,4260,3696.2,4260,467.85,0
+XWEL.US,D,20161017,000000,4296,4860,4068,4128,1219.85,0
+XWEL.US,D,20161018,000000,4200,4248,3732,3888,266.65,0
+XWEL.US,D,20161019,000000,3768,4056,3744,3948,165.5,0
+XWEL.US,D,20161020,000000,3948,4008,3720,3852,146.8,0
+XWEL.US,D,20161021,000000,3756,3948,3720,3816,64.95,0
+XWEL.US,D,20161024,000000,3852,4008,3696,3960,174.1,0
+XWEL.US,D,20161025,000000,3948,4008,3787,3900,63.1,0
+XWEL.US,D,20161026,000000,3972,3972,3720,3744,115.15,0
+XWEL.US,D,20161027,000000,3768,3810.8,3540,3684,191.5,0
+XWEL.US,D,20161028,000000,3660,3684,3432,3468,125.1,0
+XWEL.US,D,20161031,000000,3444,3444,3180,3192,112.95,0
+XWEL.US,D,20161101,000000,3180,3275.6,3036,3132,85.5,0
+XWEL.US,D,20161102,000000,3144,3210,3000,3048,81.15,0
+XWEL.US,D,20161103,000000,3084,3084,2940,2952,68.2,0
+XWEL.US,D,20161104,000000,2928,3156,2904,3120,37.05,0
+XWEL.US,D,20161107,000000,3120,3228,3120,3120,76.2,0
+XWEL.US,D,20161108,000000,3132,3168,2972.8,3156,66.2,0
+XWEL.US,D,20161109,000000,3096,3336,2904,3180,76.6,0
+XWEL.US,D,20161110,000000,3120,3312,2640,2676,218.55,0
+XWEL.US,D,20161111,000000,2628,2951.8,2580,2832,180.4,0
+XWEL.US,D,20161114,000000,2820,2952,2820,2904,72.1,0
+XWEL.US,D,20161115,000000,2904,2976,2820,2820,79.35,0
+XWEL.US,D,20161116,000000,2808,2928,2700,2820,31.85,0
+XWEL.US,D,20161117,000000,2880,3036,2724,2916.2,164.75,0
+XWEL.US,D,20161118,000000,3024,3323.8,2976,3024,239.75,0
+XWEL.US,D,20161121,000000,3048,3144,2856,2961,160.95,0
+XWEL.US,D,20161122,000000,3012,3048,2820,2892,194,0
+XWEL.US,D,20161123,000000,2868,2951.8,2820,2868,144.75,0
+XWEL.US,D,20161125,000000,2892,2988,2875.6,2964,86,0
+XWEL.US,D,20161128,000000,2964,3000,2844,2916,93.6,0
+XWEL.US,D,20161129,000000,2916,2964,2772,2892,54.05,0
+XWEL.US,D,20161130,000000,2868,2868,2700,2796,149.4,0
+XWEL.US,D,20161201,000000,2772,2916,2700,2784,178.15,0
+XWEL.US,D,20161202,000000,2792.4,2928,2784,2904,90.9,0
+XWEL.US,D,20161205,000000,2904,3060,2845.2,2976,101.3,0
+XWEL.US,D,20161206,000000,2964,3060,2952,2988,79.4,0
+XWEL.US,D,20161207,000000,3000,3019.2,2580,2892.2,113,0
+XWEL.US,D,20161208,000000,2820,2916,2820,2844,79.6,0
+XWEL.US,D,20161209,000000,2856,2940,2640,2664,175.5,0
+XWEL.US,D,20161212,000000,2700,2868,2628,2640,96.3,0
+XWEL.US,D,20161213,000000,2640,2736,2640,2664,40.3,0
+XWEL.US,D,20161214,000000,2700,2736,2532,2628,78.1,0
+XWEL.US,D,20161215,000000,2580,2628,2400,2412,156.5,0
+XWEL.US,D,20161216,000000,2412,2568,2388.2,2544,74.95,0
+XWEL.US,D,20161219,000000,2580,2712,2532,2628,103.65,0
+XWEL.US,D,20161220,000000,2604,2628,2532,2568,86.7,0
+XWEL.US,D,20161221,000000,2568,2580,2425.2,2460,43.75,0
+XWEL.US,D,20161222,000000,2460,2520,2400,2484,77.4,0
+XWEL.US,D,20161223,000000,2508,2520,2412,2508,77.65,0
+XWEL.US,D,20161227,000000,2496,2748,2422.8,2652,167.65,0
+XWEL.US,D,20161228,000000,2724,2880,2640,2748,493.05,0
+XWEL.US,D,20161229,000000,2724,2729.8,2441.2,2532,249.8,0
+XWEL.US,D,20161230,000000,2520,2616,2520,2556,137.8,0
+XWEL.US,D,20170103,000000,2604,2724,2544.2,2628,149.95,0
+XWEL.US,D,20170104,000000,2652,2712,2616,2628,103.75,0
+XWEL.US,D,20170105,000000,2697.4,2820,2580,2760,143.2,0
+XWEL.US,D,20170106,000000,2748,2760,2664,2700,92.7,0
+XWEL.US,D,20170109,000000,2700,2712,2640,2688,82.15,0
+XWEL.US,D,20170110,000000,2688,2868,2657.2,2790,126.7,0
+XWEL.US,D,20170111,000000,2772,2832,2772,2796,79,0
+XWEL.US,D,20170112,000000,2808,2844,2640,2688,89.75,0
+XWEL.US,D,20170113,000000,2760,2844,2640,2652,67.55,0
+XWEL.US,D,20170117,000000,2652,2700,2532,2544,93.7,0
+XWEL.US,D,20170118,000000,2580,2628,2544,2580,45.4,0
+XWEL.US,D,20170119,000000,2640,2640,2484,2544,57.8,0
+XWEL.US,D,20170120,000000,2520,2700,2520,2676,84,0
+XWEL.US,D,20170123,000000,2688,2783.8,2556,2700,163.35,0
+XWEL.US,D,20170124,000000,2688,2772,2653.2,2748,108.65,0
+XWEL.US,D,20170125,000000,2688,2844,2688,2795.8,81.75,0
+XWEL.US,D,20170126,000000,2784,2894.2,2736,2748,116.55,0
+XWEL.US,D,20170127,000000,2868,2868,2688,2760,52.1,0
+XWEL.US,D,20170130,000000,2772,2818.8,2640,2676,40.85,0
+XWEL.US,D,20170131,000000,2664,2724,2625.8,2676,44.05,0
+XWEL.US,D,20170201,000000,2689.8,2724,2592,2640,71.5,0
+XWEL.US,D,20170202,000000,2616,2676,2556.8,2580,65.05,0
+XWEL.US,D,20170203,000000,2628,2652,2532.2,2568,96.25,0
+XWEL.US,D,20170206,000000,2592,2796,2544,2712,300.95,0
+XWEL.US,D,20170207,000000,2736,2868,2701.6,2844,168.45,0
+XWEL.US,D,20170208,000000,2830,2832,2665.2,2712,127.85,0
+XWEL.US,D,20170209,000000,2748,2868,2712,2760,110.1,0
+XWEL.US,D,20170210,000000,2784,2868,2772,2856,35.7,0
+XWEL.US,D,20170213,000000,2856,2880,2808,2820,71.2,0
+XWEL.US,D,20170214,000000,2844,2868,2712,2748,46.1,0
+XWEL.US,D,20170215,000000,2748,2772,2652,2712,67.8,0
+XWEL.US,D,20170216,000000,2748,2812.2,2652,2664,109.6,0
+XWEL.US,D,20170217,000000,2640,2700,2640,2688,26.35,0
+XWEL.US,D,20170221,000000,2676,2724,2640,2652,41.15,0
+XWEL.US,D,20170222,000000,2676,2700,2497.2,2592,151.45,0
+XWEL.US,D,20170223,000000,2568,2760,2544,2544,216,0
+XWEL.US,D,20170224,000000,2556,2672.2,2484,2484,61.3,0
+XWEL.US,D,20170227,000000,2508,2640,2508,2604,98.65,0
+XWEL.US,D,20170228,000000,2640,2688,2556,2652,49.3,0
+XWEL.US,D,20170301,000000,2688,2784,2676,2772,137.2,0
+XWEL.US,D,20170302,000000,2736,2748,2664,2712,68,0
+XWEL.US,D,20170303,000000,2688,2748,2628,2736,39,0
+XWEL.US,D,20170306,000000,2700,2700,2604,2628,46.15,0
+XWEL.US,D,20170307,000000,2664,2748,2627,2748,70,0
+XWEL.US,D,20170308,000000,2748,3120,2748,3120,507.8,0
+XWEL.US,D,20170309,000000,3060,3061.4,2760,2796,188.2,0
+XWEL.US,D,20170310,000000,2820,2894.4,2640,2676,136.15,0
+XWEL.US,D,20170313,000000,2683.4,2760,2676,2736,41.45,0
+XWEL.US,D,20170314,000000,2760,2760,2580,2688,161.4,0
+XWEL.US,D,20170315,000000,2676,2676,2592,2592,62.35,0
+XWEL.US,D,20170316,000000,2580,2652,2580,2628,35.05,0
+XWEL.US,D,20170317,000000,2604,2664,2556.8,2652,77.1,0
+XWEL.US,D,20170320,000000,2616,2628,2556,2580,36.45,0
+XWEL.US,D,20170321,000000,2580,2616,2460,2472,83.95,0
+XWEL.US,D,20170322,000000,2544,2568,2460,2472,44.2,0
+XWEL.US,D,20170323,000000,2460,2568,2460,2532,20.4,0
+XWEL.US,D,20170324,000000,2520,2555.8,2496,2520,40.6,0
+XWEL.US,D,20170327,000000,2496,2520,2292,2460,141.55,0
+XWEL.US,D,20170328,000000,2460,2760,2460,2628,208.9,0
+XWEL.US,D,20170329,000000,2616,2676,2544,2592,105.15,0
+XWEL.US,D,20170330,000000,2592,2688,2580,2616,57.8,0
+XWEL.US,D,20170331,000000,2544,2700,2532,2604,94.25,0
+XWEL.US,D,20170403,000000,2604,2688,2496,2496,106.15,0
+XWEL.US,D,20170404,000000,2508,2524.8,2340,2340,201.75,0
+XWEL.US,D,20170405,000000,2340,2504.2,2340,2340,143.1,0
+XWEL.US,D,20170406,000000,2352,2388,2280,2292,141.85,0
+XWEL.US,D,20170407,000000,2303.6,2364,2220,2244,158.55,0
+XWEL.US,D,20170410,000000,2232,2508,2232,2328,102.3,0
+XWEL.US,D,20170411,000000,2340,2388,2256,2316,64.25,0
+XWEL.US,D,20170412,000000,2304,2382,2280,2280,32.85,0
+XWEL.US,D,20170413,000000,2316,2340,2184,2184,93.05,0
+XWEL.US,D,20170417,000000,2196,2244,2184,2184,23.45,0
+XWEL.US,D,20170418,000000,2172,2299.4,2160,2232,139.55,0
+XWEL.US,D,20170419,000000,2208,2290.8,2076,2148,168.1,0
+XWEL.US,D,20170420,000000,2160,2160,1944,2052,99.75,0
+XWEL.US,D,20170421,000000,1956,2148,1932,2112,105,0
+XWEL.US,D,20170424,000000,2112,2176.2,2112,2124,34.4,0
+XWEL.US,D,20170425,000000,2148,2268,2136,2184,80.1,0
+XWEL.US,D,20170426,000000,2184,2241.4,2028,2124,104.9,0
+XWEL.US,D,20170427,000000,2148,2148,2052,2118,44.15,0
+XWEL.US,D,20170428,000000,2100,2119.2,2016,2052,52.95,0
+XWEL.US,D,20170501,000000,2052,2136,2052,2088,73.9,0
+XWEL.US,D,20170502,000000,2088,2160,2052,2052,33.05,0
+XWEL.US,D,20170503,000000,2052,2134.8,1980,2016,69.9,0
+XWEL.US,D,20170504,000000,2004,2038.8,1800,1932,69,0
+XWEL.US,D,20170505,000000,1896.48,2004,1896,1968,46.9,0
+XWEL.US,D,20170508,000000,1944,2040,1944,1992,57.9,0
+XWEL.US,D,20170509,000000,1980,2086.8,1956,1980,57,0
+XWEL.US,D,20170510,000000,1968,2100,1968,2064,74.55,0
+XWEL.US,D,20170511,000000,2040,2064,1920,1980,66.3,0
+XWEL.US,D,20170512,000000,1968,2016,1932,1944,48.8,0
+XWEL.US,D,20170515,000000,1932,2040,1932,2040,71.65,0
+XWEL.US,D,20170516,000000,2172,2172,1932,1956,85.35,0
+XWEL.US,D,20170517,000000,1920,2004,1644,1896,233.8,0
+XWEL.US,D,20170518,000000,1860,1860,1728,1848,70.75,0
+XWEL.US,D,20170519,000000,1848,1980,1740,1980,231.65,0
+XWEL.US,D,20170522,000000,1956,2148,1875.24,2124,313.05,0
+XWEL.US,D,20170523,000000,2136,2340,2028,2304,407.65,0
+XWEL.US,D,20170524,000000,2292,2292,2100,2136,125.9,0
+XWEL.US,D,20170525,000000,2196,2208,2052.2,2148,132.3,0
+XWEL.US,D,20170526,000000,2100,2148,2016,2088,86.55,0
+XWEL.US,D,20170530,000000,2112,2112,1992,2052,65.9,0
+XWEL.US,D,20170531,000000,2100,2112,2016,2064,103.95,0
+XWEL.US,D,20170601,000000,2040,2196,2028,2148,126.85,0
+XWEL.US,D,20170602,000000,2112,2160,2088,2112,29.6,0
+XWEL.US,D,20170605,000000,2100,2148,2016,2052,51.7,0
+XWEL.US,D,20170606,000000,2016,2080.6,1872,2028,200.6,0
+XWEL.US,D,20170607,000000,1980,2028,1908,1944,63.4,0
+XWEL.US,D,20170608,000000,1920,2040,1920,2040,28.35,0
+XWEL.US,D,20170609,000000,1992,2016,1932,1944,33.3,0
+XWEL.US,D,20170612,000000,1944,2016,1943.88,1944,50.4,0
+XWEL.US,D,20170613,000000,1944,2004,1932,1992,7.8,0
+XWEL.US,D,20170614,000000,1956,2102.2,1956,2052,96.05,0
+XWEL.US,D,20170615,000000,2064,2088,1992,1992,14.5,0
+XWEL.US,D,20170616,000000,1992,2040,1932,1932,71.25,0
+XWEL.US,D,20170619,000000,1944,2052,1944,2052,23.3,0
+XWEL.US,D,20170620,000000,2004,2064,1968,2052,35.3,0
+XWEL.US,D,20170621,000000,2052,2112,2028,2076,137.15,0
+XWEL.US,D,20170622,000000,2040,2244,1980,2160,343.65,0
+XWEL.US,D,20170623,000000,2159.8,2208,2016,2172,91.15,0
+XWEL.US,D,20170626,000000,2160,2160,2004,2160,80.75,0
+XWEL.US,D,20170627,000000,2112,2112,1968,2016,102.05,0
+XWEL.US,D,20170628,000000,2016,2160,1992,2088,82.4,0
+XWEL.US,D,20170629,000000,2052,2136,2040,2088,38.5,0
+XWEL.US,D,20170630,000000,2040,2040,1968,1980,56.9,0
+XWEL.US,D,20170703,000000,2016,2016,1968,1968,14.2,0
+XWEL.US,D,20170705,000000,1932,1956,1860,1884,79.95,0
+XWEL.US,D,20170706,000000,1896,1932,1812,1836,65.75,0
+XWEL.US,D,20170707,000000,1860,1860,1692,1788,74.55,0
+XWEL.US,D,20170710,000000,1800,1812,1620,1656,141.95,0
+XWEL.US,D,20170711,000000,1620,1908,1620,1740,274.2,0
+XWEL.US,D,20170712,000000,1728,1847.88,1716,1716,55.45,0
+XWEL.US,D,20170713,000000,1764,1944,1716,1860,319.75,0
+XWEL.US,D,20170714,000000,1884,1920,1716,1824,219.35,0
+XWEL.US,D,20170717,000000,1836,1836,1692,1692,132.1,0
+XWEL.US,D,20170718,000000,1740,1764,1644,1742.64,98.75,0
+XWEL.US,D,20170719,000000,1692,1762.8,1644,1716,42.65,0
+XWEL.US,D,20170720,000000,1716,1872,1668,1800,78.8,0
+XWEL.US,D,20170721,000000,1800,1800,1678.32,1704,33.9,0
+XWEL.US,D,20170724,000000,1980,1980,1644,1776,107.65,0
+XWEL.US,D,20170725,000000,1766.04,1766.04,1632,1632,59.65,0
+XWEL.US,D,20170726,000000,1356,1416,1331.16,1380,1435.9,0
+XWEL.US,D,20170727,000000,1344,1404,1344,1404,190.65,0
+XWEL.US,D,20170728,000000,1404,1416,1344,1356,176.2,0
+XWEL.US,D,20170731,000000,1344,1368,1332,1368,178.25,0
+XWEL.US,D,20170801,000000,1368,1464,1344,1440,213.4,0
+XWEL.US,D,20170802,000000,1428,1452,1380,1428,231.8,0
+XWEL.US,D,20170803,000000,1464,1464,1380,1404,209.2,0
+XWEL.US,D,20170804,000000,1421.4,1452,1392,1428,63.65,0
+XWEL.US,D,20170807,000000,1380,1392,1344,1368,253.8,0
+XWEL.US,D,20170808,000000,1416,1416,1356,1356,47.45,0
+XWEL.US,D,20170809,000000,1392,1560,1356,1512,275.7,0
+XWEL.US,D,20170810,000000,1500,1563.36,1356,1380,130.15,0
+XWEL.US,D,20170811,000000,1368,1428,1357.44,1392,92.45,0
+XWEL.US,D,20170814,000000,1398,1428,1356,1416,103.25,0
+XWEL.US,D,20170815,000000,1428,1428,1356,1356,78.9,0
+XWEL.US,D,20170816,000000,1404,1404,1356,1356,81.85,0
+XWEL.US,D,20170817,000000,1356,1380,1332,1344,115.95,0
+XWEL.US,D,20170818,000000,1356,1464,1356,1464,209.9,0
+XWEL.US,D,20170821,000000,1464,1547.88,1404,1464,150.2,0
+XWEL.US,D,20170822,000000,1488,1500,1452,1488,33.35,0
+XWEL.US,D,20170823,000000,1460.52,1476,1428,1464,26.25,0
+XWEL.US,D,20170824,000000,1496.64,1496.64,1404,1476,111.7,0
+XWEL.US,D,20170825,000000,1500,1500,1404,1476,16.5,0
+XWEL.US,D,20170828,000000,1464,1476,1404,1416,42.65,0
+XWEL.US,D,20170829,000000,1404,1440,1404,1440,47.15,0
+XWEL.US,D,20170830,000000,1452,1464,1404,1464,37.6,0
+XWEL.US,D,20170831,000000,1464,1524,1464,1464,68.1,0
+XWEL.US,D,20170901,000000,1464,1498.8,1428,1452,25.05,0
+XWEL.US,D,20170905,000000,1416,1500,1416,1440,99.8,0
+XWEL.US,D,20170906,000000,1440,1476,1440,1452,17.55,0
+XWEL.US,D,20170907,000000,1440,1536,1440,1512,107.5,0
+XWEL.US,D,20170908,000000,1512,1524,1440,1488,18.75,0
+XWEL.US,D,20170911,000000,1464,1524,1452,1500,48.45,0
+XWEL.US,D,20170912,000000,1500,1566.96,1500,1536,199.5,0
+XWEL.US,D,20170913,000000,1548,1630.8,1536,1572,185.6,0
+XWEL.US,D,20170914,000000,1608,1632,1560,1584,58.9,0
+XWEL.US,D,20170915,000000,1572,1740,1572,1716,145.4,0
+XWEL.US,D,20170918,000000,1752,1752,1620,1668,71.25,0
+XWEL.US,D,20170919,000000,1680,1692.24,1632,1668,66.55,0
+XWEL.US,D,20170920,000000,1644,1704.24,1596,1662,85.8,0
+XWEL.US,D,20170921,000000,1632,1692,1572,1608,61.15,0
+XWEL.US,D,20170922,000000,1608,1656,1572,1620,53.05,0
+XWEL.US,D,20170925,000000,1620,1728,1584,1608,53.1,0
+XWEL.US,D,20170926,000000,1632,1644,1608,1620,15.4,0
+XWEL.US,D,20170927,000000,1608,1668,1560,1584,31.85,0
+XWEL.US,D,20170928,000000,1548,1632,1548,1632,51.3,0
+XWEL.US,D,20170929,000000,1620,1685.88,1608,1668,49.9,0
+XWEL.US,D,20171002,000000,1680,1680,1561.2,1632,23.4,0
+XWEL.US,D,20171003,000000,1620,1668,1608,1608,37.75,0
+XWEL.US,D,20171004,000000,1668,1676.4,1644,1644,33.55,0
+XWEL.US,D,20171005,000000,1620,1704,1608,1704,40.65,0
+XWEL.US,D,20171006,000000,1656,1697.76,1620,1680,24.1,0
+XWEL.US,D,20171009,000000,1624.44,1692,1620,1632,39.85,0
+XWEL.US,D,20171010,000000,1632,1668,1620,1620,43.75,0
+XWEL.US,D,20171011,000000,1632,1752,1572,1584,265.6,0
+XWEL.US,D,20171012,000000,1560,1656,1560,1572,38.05,0
+XWEL.US,D,20171013,000000,1624.32,1680,1584,1584,15.05,0
+XWEL.US,D,20171016,000000,1584,1622.04,1536,1572,69.55,0
+XWEL.US,D,20171017,000000,1572,1596,1548,1572,33.55,0
+XWEL.US,D,20171018,000000,1560,1584,1513.2,1548,37.75,0
+XWEL.US,D,20171019,000000,1536.24,1567.2,1512,1548,50.35,0
+XWEL.US,D,20171020,000000,1519.56,1560,1512,1560,21.25,0
+XWEL.US,D,20171023,000000,1500,1582.2,1464,1536,57.7,0
+XWEL.US,D,20171024,000000,1512,1575.12,1488,1536,35.15,0
+XWEL.US,D,20171025,000000,1500,1560,1488,1488,17,0
+XWEL.US,D,20171026,000000,1548,1548,1464,1500,20.1,0
+XWEL.US,D,20171027,000000,1500,1560,1440,1488,57.85,0
+XWEL.US,D,20171030,000000,1440,1512,1440,1500,74.3,0
+XWEL.US,D,20171031,000000,1524,1546.44,1440,1464,28.6,0
+XWEL.US,D,20171101,000000,1464,1476,1440,1464,11.6,0
+XWEL.US,D,20171102,000000,1428,1471.2,1361.28,1440,33.7,0
+XWEL.US,D,20171103,000000,1440,1459.68,1416.12,1440,37.65,0
+XWEL.US,D,20171106,000000,1428,1560,1428,1476,30.25,0
+XWEL.US,D,20171107,000000,1488,1531.2,1428,1464,10.4,0
+XWEL.US,D,20171108,000000,1476,1536,1452,1464,13.65,0
+XWEL.US,D,20171109,000000,1488,1512,1440,1476,32.1,0
+XWEL.US,D,20171110,000000,1452,1512,1451.04,1452,85.3,0
+XWEL.US,D,20171113,000000,1440,1452,1416,1428,163.5,0
+XWEL.US,D,20171114,000000,1428,1452,1416,1428,85.85,0
+XWEL.US,D,20171115,000000,1428,1440,1368,1428,97.9,0
+XWEL.US,D,20171116,000000,1438.8,1438.8,1332,1344,87.55,0
+XWEL.US,D,20171117,000000,1428,1428,1344,1362,22.6,0
+XWEL.US,D,20171120,000000,1356,1440,1356,1392,99.2,0
+XWEL.US,D,20171121,000000,1392,1416,1356,1356,31.6,0
+XWEL.US,D,20171122,000000,1368,1404,1356,1380,30.1,0
+XWEL.US,D,20171124,000000,1380,1416,1356,1416,14.7,0
+XWEL.US,D,20171127,000000,1380,1428,1332,1380,69.65,0
+XWEL.US,D,20171128,000000,1380,1488,1356,1380,382.6,0
+XWEL.US,D,20171129,000000,1356,1428,1356,1380,96.1,0
+XWEL.US,D,20171130,000000,1380,1416,1344,1404,55.65,0
+XWEL.US,D,20171201,000000,1380,1416,1355.4,1404,49.65,0
+XWEL.US,D,20171204,000000,1404,1428,1356,1404,57.95,0
+XWEL.US,D,20171205,000000,1392,1440,1368,1392,59.1,0
+XWEL.US,D,20171206,000000,1380,1422.6,1356,1380,47.35,0
+XWEL.US,D,20171207,000000,1344,1404,1344,1380,47.5,0
+XWEL.US,D,20171208,000000,1348.08,1404,1348.08,1392,38.35,0
+XWEL.US,D,20171211,000000,1384.68,1392,1356,1356,105.15,0
+XWEL.US,D,20171212,000000,1344,1380,1344,1356,51.9,0
+XWEL.US,D,20171213,000000,1356,1404,1344,1368,46,0
+XWEL.US,D,20171214,000000,1356,1392,1344,1344,19.55,0
+XWEL.US,D,20171215,000000,1344,1368,1320,1368,30.2,0
+XWEL.US,D,20171218,000000,1368,1368,1296,1320,88.35,0
+XWEL.US,D,20171219,000000,1308,1356,1284,1308,65.9,0
+XWEL.US,D,20171220,000000,1320,1368,1284,1368,98.15,0
+XWEL.US,D,20171221,000000,1368,1956,1344,1728,3465.35,0
+XWEL.US,D,20171222,000000,1596,1596,1404,1452,1228.7,0
+XWEL.US,D,20171226,000000,1476,1740,1404,1620,1279.3,0
+XWEL.US,D,20171227,000000,1728,1824,1632,1812,2491.8,0
+XWEL.US,D,20171228,000000,1824,2088,1656,1800,3306.85,0
+XWEL.US,D,20171229,000000,1764,1942.8,1608.12,1644,1491.2,0
+XWEL.US,D,20180102,000000,1632,1776,1548,1740,810.95,0
+XWEL.US,D,20180103,000000,1764,1764,1668,1728,423.4,0
+XWEL.US,D,20180104,000000,1740,1740,1644,1668,320.75,0
+XWEL.US,D,20180105,000000,1668,1860,1668,1824,1343.6,0
+XWEL.US,D,20180108,000000,1956,2160,1608,1704,759.45,0
+XWEL.US,D,20180109,000000,1584,1704,1416,1548,1336.4,0
+XWEL.US,D,20180110,000000,1452,1602.6,1440,1536,560.9,0
+XWEL.US,D,20180111,000000,1728,1728,1464,1500,753.25,0
+XWEL.US,D,20180112,000000,1512,1554,1452.12,1476,223.3,0
+XWEL.US,D,20180116,000000,1464,1475.28,1338,1380,479.45,0
+XWEL.US,D,20180117,000000,1332,1428,1320,1404,257.6,0
+XWEL.US,D,20180118,000000,1332,1548,1332,1416,899.05,0
+XWEL.US,D,20180119,000000,1392,1476,1380,1404,180.2,0
+XWEL.US,D,20180122,000000,1392,1416,1368,1404,100.75,0
+XWEL.US,D,20180123,000000,1392,1404,1332,1344,174.5,0
+XWEL.US,D,20180124,000000,1356,1389.6,1332,1332,156.1,0
+XWEL.US,D,20180125,000000,1332,1426.8,1320,1392,752.05,0
+XWEL.US,D,20180126,000000,1380,1380,1332,1344,178.4,0
+XWEL.US,D,20180129,000000,1356,1368,1320,1332,265.2,0
+XWEL.US,D,20180130,000000,1356,1380,1320,1343.88,365.8,0
+XWEL.US,D,20180131,000000,1332,1332,1118.4,1236,812.85,0
+XWEL.US,D,20180201,000000,1236,1282.8,1164,1165.2,236.85,0
+XWEL.US,D,20180202,000000,1149.48,1149.48,1068.12,1092.24,198.65,0
+XWEL.US,D,20180205,000000,1109.04,1140,1056.12,1057.2,183.55,0
+XWEL.US,D,20180206,000000,1068,1159.92,1056.12,1140,82.35,0
+XWEL.US,D,20180207,000000,1151.76,1188,1096.2,1188,102.3,0
+XWEL.US,D,20180208,000000,1164,1188,1140,1140,97.7,0
+XWEL.US,D,20180209,000000,1138.08,1200,1119.6,1152,57.85,0
+XWEL.US,D,20180212,000000,1141.8,1198.8,1128,1176,32.95,0
+XWEL.US,D,20180213,000000,1153.56,1164,1046.28,1128,44.5,0
+XWEL.US,D,20180214,000000,1145.04,1200,1077.84,1152,40.4,0
+XWEL.US,D,20180215,000000,1140.84,1176,1086,1163.88,88.35,0
+XWEL.US,D,20180216,000000,1111.2,1164,1093.32,1132.32,22.7,0
+XWEL.US,D,20180220,000000,1116,1162.32,1116,1120.32,32.3,0
+XWEL.US,D,20180221,000000,1106.52,1128,1098,1104.36,35.45,0
+XWEL.US,D,20180222,000000,1138.08,1138.08,1083.96,1116,19.1,0
+XWEL.US,D,20180223,000000,1094.4,1113.72,1074,1074,65.45,0
+XWEL.US,D,20180226,000000,1110,1119.6,1056,1088.28,88.45,0
+XWEL.US,D,20180227,000000,1069.2,1140,1044,1116,363.95,0
+XWEL.US,D,20180228,000000,1118.4,1136.4,1092,1123.44,57.15,0
+XWEL.US,D,20180301,000000,1083,1139.76,1068,1080,13.15,0
+XWEL.US,D,20180302,000000,1126.8,1138.56,1068,1068.6,37.6,0
+XWEL.US,D,20180305,000000,1068.12,1121.52,1068.12,1092,15.65,0
+XWEL.US,D,20180306,000000,1116,1187.88,1104.12,1105.8,186.75,0
+XWEL.US,D,20180307,000000,1127.88,1176,1106.4,1116,66.55,0
+XWEL.US,D,20180308,000000,1154.4,1175.88,1068,1080.12,128.9,0
+XWEL.US,D,20180309,000000,1081.2,1119.6,947.4,1116,208.55,0
+XWEL.US,D,20180312,000000,1080,1200,1080,1189.44,127.6,0
+XWEL.US,D,20180313,000000,1170.12,1200,1128.24,1128.24,306.3,0
+XWEL.US,D,20180314,000000,1137,1137.6,1032,1032,148.1,0
+XWEL.US,D,20180315,000000,1060.2,1092,1032,1084.8,34.7,0
+XWEL.US,D,20180316,000000,1057.2,1093.08,1044,1078.8,89.6,0
+XWEL.US,D,20180319,000000,1045.2,1069.68,1020,1031.88,54.6,0
+XWEL.US,D,20180320,000000,1049.28,1049.28,924,996,172.1,0
+XWEL.US,D,20180321,000000,976.68,1188,953.16,1044,298.6,0
+XWEL.US,D,20180322,000000,1056,1080,996,1032,53.5,0
+XWEL.US,D,20180323,000000,1034.28,1056,972,1050.48,82.95,0
+XWEL.US,D,20180326,000000,987,1044,943.2,1005.48,29.4,0
+XWEL.US,D,20180327,000000,974.88,1005.6,952.44,960,71.15,0
+XWEL.US,D,20180328,000000,960.12,1005.6,960,972.12,38.9,0
+XWEL.US,D,20180329,000000,997.2,1005,850.92,864,106.6,0
+XWEL.US,D,20180402,000000,873,873,744.96,756,89.35,0
+XWEL.US,D,20180403,000000,720,780,675.6,729.24,101.7,0
+XWEL.US,D,20180404,000000,738.96,837,687.6,828,126.2,0
+XWEL.US,D,20180405,000000,852,852,792,846,57.55,0
+XWEL.US,D,20180406,000000,846,847.2,792,804,49.45,0
+XWEL.US,D,20180409,000000,792,851.88,792,804,20.4,0
+XWEL.US,D,20180410,000000,792.12,825.72,792,820.08,32.6,0
+XWEL.US,D,20180411,000000,792,852,792,794.4,62.65,0
+XWEL.US,D,20180412,000000,833.52,936,817.2,887.76,204.6,0
+XWEL.US,D,20180413,000000,913.2,913.2,818.4,840,12.3,0
+XWEL.US,D,20180416,000000,840,852,786,826.8,58.8,0
+XWEL.US,D,20180417,000000,805.2,840,762,802.44,17.5,0
+XWEL.US,D,20180418,000000,792,840,720,807.6,37.35,0
+XWEL.US,D,20180419,000000,781.2,807.6,701.28,718.44,125.7,0
+XWEL.US,D,20180420,000000,732,772.8,708,744,53.85,0
+XWEL.US,D,20180423,000000,768,768,720,721.2,15.5,0
+XWEL.US,D,20180424,000000,721.2,804,696,804,82.45,0
+XWEL.US,D,20180425,000000,816,816.6,761.16,769.2,29.05,0
+XWEL.US,D,20180426,000000,804,813.6,744,744.96,82.15,0
+XWEL.US,D,20180427,000000,744.24,804,744.24,801.6,43,0
+XWEL.US,D,20180430,000000,852,852,762,852,19.5,0
+XWEL.US,D,20180501,000000,793.2,828,706.56,746.4,152.3,0
+XWEL.US,D,20180502,000000,745.2,864,744.48,839.88,36,0
+XWEL.US,D,20180503,000000,828,864,780,837.6,20.35,0
+XWEL.US,D,20180504,000000,805.2,864,780,840,15.95,0
+XWEL.US,D,20180507,000000,804,858,792,840,13.15,0
+XWEL.US,D,20180508,000000,863.88,863.88,787.2,828,10.2,0
+XWEL.US,D,20180509,000000,828,840,739.44,840,37.4,0
+XWEL.US,D,20180510,000000,816,816,770.52,813.6,13.75,0
+XWEL.US,D,20180511,000000,804,816,744.12,768,88.55,0
+XWEL.US,D,20180514,000000,757.2,779.76,720,750,50.6,0
+XWEL.US,D,20180515,000000,750,792,702,720,42.25,0
+XWEL.US,D,20180516,000000,716.28,716.28,456,511.92,1158.4,0
+XWEL.US,D,20180517,000000,511.92,551.88,468,515.76,570.25,0
+XWEL.US,D,20180518,000000,537.6,540,498,510,33.25,0
+XWEL.US,D,20180521,000000,528,528,516,523.2,68.2,0
+XWEL.US,D,20180522,000000,527.88,527.88,504,504,170.3,0
+XWEL.US,D,20180523,000000,474,479.52,399.36,428.04,414.2,0
+XWEL.US,D,20180524,000000,444,480,444,480,204.6,0
+XWEL.US,D,20180525,000000,444,477.54,444,468,42.25,0
+XWEL.US,D,20180529,000000,458.64,468,430.92,432,38.2,0
+XWEL.US,D,20180530,000000,444,456,432,447.6,37.95,0
+XWEL.US,D,20180531,000000,456,516,432.12,493.2,515.8,0
+XWEL.US,D,20180601,000000,511.2,511.2,444,471.12,237.9,0
+XWEL.US,D,20180604,000000,480,480,455.88,456,136.4,0
+XWEL.US,D,20180605,000000,468,471.24,456,468,155.6,0
+XWEL.US,D,20180606,000000,458.4,527.98,456,490.44,129,0
+XWEL.US,D,20180607,000000,480,514.8,457.44,468,85.75,0
+XWEL.US,D,20180608,000000,489,516,468,491.88,34.85,0
+XWEL.US,D,20180611,000000,481.2,516,480,494.4,62,0
+XWEL.US,D,20180612,000000,494.4,588,480,575.88,162.65,0
+XWEL.US,D,20180613,000000,576,636,522,636,234.45,0
+XWEL.US,D,20180614,000000,623.88,623.88,576,594,122.3,0
+XWEL.US,D,20180615,000000,594,600,541.2,600,49.2,0
+XWEL.US,D,20180618,000000,541.32,588,518.04,576.72,115.95,0
+XWEL.US,D,20180619,000000,586.8,599.88,528.12,576,174.65,0
+XWEL.US,D,20180620,000000,539.76,576,528,528.36,93.05,0
+XWEL.US,D,20180621,000000,536.76,540,516,516,44.65,0
+XWEL.US,D,20180622,000000,524.04,558,492,492,73.4,0
+XWEL.US,D,20180625,000000,492,527.88,481.16,504,65.55,0
+XWEL.US,D,20180626,000000,505.56,543.6,492,526.8,18.35,0
+XWEL.US,D,20180627,000000,540.12,543.6,492,492,84.3,0
+XWEL.US,D,20180628,000000,492,527.76,352.8,384.12,1098.7,0
+XWEL.US,D,20180629,000000,390,408,348,350.16,638.55,0
+XWEL.US,D,20180702,000000,372,390,348,372,484.45,0
+XWEL.US,D,20180703,000000,389.76,419.76,384,387.36,235.55,0
+XWEL.US,D,20180705,000000,386.76,417.48,356.96,372,488.7,0
+XWEL.US,D,20180706,000000,372,396,363.72,364.92,61.6,0
+XWEL.US,D,20180709,000000,372,432,372,420,528.45,0
+XWEL.US,D,20180710,000000,412.8,450.12,372.12,378.12,275.05,0
+XWEL.US,D,20180711,000000,390.12,415.08,378.02,383.76,34.8,0
+XWEL.US,D,20180712,000000,378,414,360,382.56,130.7,0
+XWEL.US,D,20180713,000000,374.4,380.4,360,372.12,65.05,0
+XWEL.US,D,20180716,000000,366.6,390,360,367.44,46.55,0
+XWEL.US,D,20180717,000000,361.2,396,360,378.36,370.5,0
+XWEL.US,D,20180718,000000,384,502.68,375.96,390,835.4,0
+XWEL.US,D,20180719,000000,375.12,407.88,360.36,360.36,159.35,0
+XWEL.US,D,20180720,000000,376.92,395.88,360.36,360.36,299.15,0
+XWEL.US,D,20180723,000000,360,360.12,266.52,324,367.65,0
+XWEL.US,D,20180724,000000,324,337.56,300,306,210.95,0
+XWEL.US,D,20180725,000000,321.24,336,292.8,326.4,147.8,0
+XWEL.US,D,20180726,000000,300,336,300,325.08,41.35,0
+XWEL.US,D,20180727,000000,337.56,337.56,318,334.14,65.8,0
+XWEL.US,D,20180730,000000,318,348,318,330.72,72.9,0
+XWEL.US,D,20180731,000000,330.72,359.88,320.76,325.2,35.1,0
+XWEL.US,D,20180801,000000,336,358.2,324,338.4,68.05,0
+XWEL.US,D,20180802,000000,338.4,352.8,324.48,351.26,445.25,0
+XWEL.US,D,20180803,000000,360,420,335.88,348,1019.35,0
+XWEL.US,D,20180806,000000,352.92,358.68,300.12,311.88,354.35,0
+XWEL.US,D,20180807,000000,316.44,319.2,283.54,300,235.15,0
+XWEL.US,D,20180808,000000,287.4,300,264,288,171.8,0
+XWEL.US,D,20180809,000000,266.4,300.48,255.36,277.32,103.55,0
+XWEL.US,D,20180810,000000,296.28,296.28,228,240,419.85,0
+XWEL.US,D,20180813,000000,247.2,251.76,216,240,180.35,0
+XWEL.US,D,20180814,000000,240,240,216.12,240,86.25,0
+XWEL.US,D,20180815,000000,216,222,133.332,201.96,1149.15,0
+XWEL.US,D,20180816,000000,228,228,159.834,191.88,221.5,0
+XWEL.US,D,20180817,000000,198,198,162,178.92,177.55,0
+XWEL.US,D,20180820,000000,178.92,192,178.92,180,88.3,0
+XWEL.US,D,20180821,000000,189,222,189,210.6,695.95,0
+XWEL.US,D,20180822,000000,210,216,186,194.52,140.25,0
+XWEL.US,D,20180823,000000,201.6,202.74,187.56,192,81.45,0
+XWEL.US,D,20180824,000000,204,204,146.64,185.4,132.2,0
+XWEL.US,D,20180827,000000,185.4,191.4,173.562,176.4,118.8,0
+XWEL.US,D,20180828,000000,190.8,204,176.4,191.76,278.2,0
+XWEL.US,D,20180829,000000,201.24,210,169.2,205.32,199.2,0
+XWEL.US,D,20180830,000000,205.8,218.4,176.4,198.36,264.7,0
+XWEL.US,D,20180831,000000,206.4,208.2,192,207.12,33.75,0
+XWEL.US,D,20180904,000000,200.76,204,188.4,192,67.6,0
+XWEL.US,D,20180905,000000,189.6,199.08,180,186.012,84,0
+XWEL.US,D,20180906,000000,181.2,189.24,181.08,185.88,62.7,0
+XWEL.US,D,20180907,000000,192,258,176.4,183.438,2224.65,0
+XWEL.US,D,20180910,000000,176.4,181.2,153,156.36,616.75,0
+XWEL.US,D,20180911,000000,174,238.8,157.08,216,3470.95,0
+XWEL.US,D,20180912,000000,240,240,180,199.2,2431.75,0
+XWEL.US,D,20180913,000000,204,228,184.8,192,882.3,0
+XWEL.US,D,20180914,000000,192,192,180,181.92,253.55,0
+XWEL.US,D,20180917,000000,187.8,188.4,162.6,168,313.3,0
+XWEL.US,D,20180918,000000,188.4,188.4,154.68,156,887.5,0
+XWEL.US,D,20180919,000000,162.6,176.28,162.6,166.92,276.25,0
+XWEL.US,D,20180920,000000,180,186,162,171.12,471.85,0
+XWEL.US,D,20180921,000000,180,181.878,162,173.88,364.85,0
+XWEL.US,D,20180924,000000,173.88,173.88,156,167.4,494.75,0
+XWEL.US,D,20180925,000000,167.28,210,156.6,195,2025.85,0
+XWEL.US,D,20180926,000000,182.88,264,180,203.76,6039,0
+XWEL.US,D,20180927,000000,209.76,216,180,186.768,1061.75,0
+XWEL.US,D,20180928,000000,190.2,199.2,177.36,178.8,929.9,0
+XWEL.US,D,20181001,000000,178.2,190.56,177.6,180.12,430.85,0
+XWEL.US,D,20181002,000000,195.6,195.6,177,192,987.45,0
+XWEL.US,D,20181003,000000,218.4,230.4,192,216,2525.45,0
+XWEL.US,D,20181004,000000,217.8,228,196.8,205.2,1074.25,0
+XWEL.US,D,20181005,000000,207.84,216,191.76,207.36,622,0
+XWEL.US,D,20181008,000000,202.8,202.8,180,200.28,472.15,0
+XWEL.US,D,20181009,000000,192.12,228,181.32,216,1035.85,0
+XWEL.US,D,20181010,000000,216,252,205.44,222,3186.05,0
+XWEL.US,D,20181011,000000,206.4,217.44,190.8,192.12,1742.9,0
+XWEL.US,D,20181012,000000,201.6,205.32,186,191.52,874.25,0
+XWEL.US,D,20181015,000000,192,196.2,167.88,179.4,1666.8,0
+XWEL.US,D,20181016,000000,174,187.08,174,179.28,669.2,0
+XWEL.US,D,20181017,000000,187.2,204,178.8,190.56,1163.85,0
+XWEL.US,D,20181018,000000,180.12,190.56,170.4,183.36,798.35,0
+XWEL.US,D,20181019,000000,183.36,214.68,180,185.88,1867.35,0
+XWEL.US,D,20181022,000000,192,204,180,180.72,765.05,0
+XWEL.US,D,20181023,000000,180.72,189.96,174,185.16,729.4,0
+XWEL.US,D,20181024,000000,192,312,181.8,238.68,20265.45,0
+XWEL.US,D,20181025,000000,217.44,240,195.48,204.72,3835.1,0
+XWEL.US,D,20181026,000000,201.6,228,186,216,2971.45,0
+XWEL.US,D,20181029,000000,221.4,228,190.8,201,2230.35,0
+XWEL.US,D,20181030,000000,199.08,201.6,188.4,191.76,1028.15,0
+XWEL.US,D,20181031,000000,195.36,208.8,189.6,195.6,1485.3,0
+XWEL.US,D,20181101,000000,198.36,204,192,197.52,788.05,0
+XWEL.US,D,20181102,000000,208.08,208.8,193.2,199.92,831.9,0
+XWEL.US,D,20181105,000000,203.88,210,192.96,210,875.5,0
+XWEL.US,D,20181106,000000,208.92,238.8,208.92,216,2281.9,0
+XWEL.US,D,20181107,000000,214.56,219.6,199.92,208.56,984,0
+XWEL.US,D,20181108,000000,202.8,204.12,194.04,198,916.85,0
+XWEL.US,D,20181109,000000,198,203.76,189.6,196.96,555.6,0
+XWEL.US,D,20181112,000000,199.8,200.4,182.4,182.64,820.9,0
+XWEL.US,D,20181113,000000,204,213,193.2,211.2,1343.45,0
+XWEL.US,D,20181114,000000,207.6,234,204,213.96,3200.8,0
+XWEL.US,D,20181115,000000,283.2,330,238.8,240,11002.9,0
+XWEL.US,D,20181116,000000,234,252,216,237.48,2737.5,0
+XWEL.US,D,20181119,000000,228,228,201.72,215.4,1480.25,0
+XWEL.US,D,20181120,000000,210,226.68,192,211.8,941,0
+XWEL.US,D,20181121,000000,198,215.28,198,210.6,700.9,0
+XWEL.US,D,20181123,000000,209.52,222,204,211.44,499,0
+XWEL.US,D,20181126,000000,206.52,238.44,206.52,230.04,1247.95,0
+XWEL.US,D,20181127,000000,240,246,228,236.4,942.2,0
+XWEL.US,D,20181128,000000,248.4,288,240.12,267.6,2181.55,0
+XWEL.US,D,20181129,000000,276,284.4,216.12,240,1814.2,0
+XWEL.US,D,20181130,000000,252,264,240,257.04,974.15,0
+XWEL.US,D,20181203,000000,257.88,258,238.8,244.8,588.4,0
+XWEL.US,D,20181204,000000,243,252,223.2,227.28,604.4,0
+XWEL.US,D,20181206,000000,238.56,239.16,216,219.72,628.35,0
+XWEL.US,D,20181207,000000,228,233.4,219.6,219.6,545.8,0
+XWEL.US,D,20181210,000000,237.6,245.88,222,229.32,694.95,0
+XWEL.US,D,20181211,000000,226.8,249.6,223.56,235.2,785.95,0
+XWEL.US,D,20181212,000000,246,261.6,242.28,246,1026.2,0
+XWEL.US,D,20181213,000000,246,251.88,228.48,240,420.6,0
+XWEL.US,D,20181214,000000,240,246,226.56,240,297.75,0
+XWEL.US,D,20181217,000000,231,240,226.52,229.2,533.95,0
+XWEL.US,D,20181218,000000,231.48,234,222,223.32,443.25,0
+XWEL.US,D,20181219,000000,220.8,240,218.4,221.4,468.9,0
+XWEL.US,D,20181220,000000,219.6,228,206.4,212.76,582.4,0
+XWEL.US,D,20181221,000000,212.76,219.48,182.4,184.92,1694.6,0
+XWEL.US,D,20181224,000000,180,192,156,180,693.05,0
+XWEL.US,D,20181226,000000,182.4,192,174,188.88,680,0
+XWEL.US,D,20181227,000000,183.36,183.6,168,171.48,494.8,0
+XWEL.US,D,20181228,000000,174,191.88,174,189.6,490.6,0
+XWEL.US,D,20181231,000000,192,192,181.2,187.2,220.1,0
+XWEL.US,D,20190102,000000,174,198,174,192.36,408.35,0
+XWEL.US,D,20190103,000000,194.64,205.2,191.76,199.08,391.45,0
+XWEL.US,D,20190104,000000,186.36,199.44,186.36,195.6,350.65,0
+XWEL.US,D,20190107,000000,194.52,204,192,200.16,325.45,0
+XWEL.US,D,20190108,000000,198,219.96,188.4,216,2467.9,0
+XWEL.US,D,20190109,000000,276,288.12,228,245.52,4803.7,0
+XWEL.US,D,20190110,000000,228.72,240,216,228.12,1085.8,0
+XWEL.US,D,20190111,000000,228,240,216,230.52,994.75,0
+XWEL.US,D,20190114,000000,232.92,234,198,220.68,701.45,0
+XWEL.US,D,20190115,000000,216,234,206.4,222,722.3,0
+XWEL.US,D,20190116,000000,224.4,228.36,210,228,441.95,0
+XWEL.US,D,20190117,000000,216.84,237.6,216,228,465.4,0
+XWEL.US,D,20190118,000000,237.6,237.6,223.44,232.2,391.85,0
+XWEL.US,D,20190122,000000,223.2,232.8,218.4,226.2,391.85,0
+XWEL.US,D,20190123,000000,219.72,240,219.6,227.4,415.9,0
+XWEL.US,D,20190124,000000,223.2,234,223.2,228,278.3,0
+XWEL.US,D,20190125,000000,231.84,231.84,224.4,229.08,438.05,0
+XWEL.US,D,20190128,000000,236.4,236.4,222.12,225,227.55,0
+XWEL.US,D,20190129,000000,227.88,230.4,210,216.36,484.85,0
+XWEL.US,D,20190130,000000,228,228,213.6,222,347.2,0
+XWEL.US,D,20190131,000000,222,262.8,214.8,252,2537,0
+XWEL.US,D,20190201,000000,240,252,222,240,1030.5,0
+XWEL.US,D,20190204,000000,252,252,228,236.4,596.7,0
+XWEL.US,D,20190205,000000,235.44,240,235.44,236.28,184.1,0
+XWEL.US,D,20190206,000000,246.96,264,236.16,260.28,1558.9,0
+XWEL.US,D,20190207,000000,248.52,270,244.8,253.32,719.25,0
+XWEL.US,D,20190208,000000,252,271.2,229.56,247.2,1735.5,0
+XWEL.US,D,20190211,000000,258,264,240,251.88,530.8,0
+XWEL.US,D,20190212,000000,252,261,243.6,249.98,614.15,0
+XWEL.US,D,20190213,000000,246,256.2,246,246,242.25,0
+XWEL.US,D,20190214,000000,246,254.4,246,246.6,279.2,0
+XWEL.US,D,20190215,000000,246.6,251.88,231.6,240,473.3,0
+XWEL.US,D,20190219,000000,229.2,234,222,227.54,475.3,0
+XWEL.US,D,20190220,000000,228,234,222.12,222.6,454.55,0
+XWEL.US,D,20190221,000000,218.4,231,218.4,228.36,293.7,0
+XWEL.US,D,20190222,000000,216,216,197.76,209.64,2225,0
+XWEL.US,D,20190225,000000,202.8,213,183.006,198,2768.7,0
+XWEL.US,D,20190226,000000,197.4,214.72,197.4,208.2,1428.2,0
+XWEL.US,D,20190227,000000,202.2,212.4,195.6,198,497.2,0
+XWEL.US,D,20190228,000000,198.6,230.4,183.6,207,4294.35,0
+XWEL.US,D,20190301,000000,211.2,245.4,207,226.2,6791,0
+XWEL.US,D,20190304,000000,229.2,264.6,219,250.8,3442.15,0
+XWEL.US,D,20190305,000000,248.4,256.8,232.66,235.2,1141.1,0
+XWEL.US,D,20190306,000000,234.6,248.4,220.2,248.4,2001.9,0
+XWEL.US,D,20190307,000000,244.8,312,225.02,228.6,10544.15,0
+XWEL.US,D,20190308,000000,231.6,247.8,223.84,239.4,2097.7,0
+XWEL.US,D,20190311,000000,234.6,259.2,229.8,240,959.8,0
+XWEL.US,D,20190312,000000,240,253.7,235.2,241.8,1291,0
+XWEL.US,D,20190313,000000,240.6,243,231,232.2,619.85,0
+XWEL.US,D,20190314,000000,234,238.8,216,224.4,994,0
+XWEL.US,D,20190315,000000,223.2,224.5,211.8,220.2,546.85,0
+XWEL.US,D,20190318,000000,218.4,220.2,198.64,207.6,1614.15,0
+XWEL.US,D,20190319,000000,207.6,217.64,198,209.4,521.3,0
+XWEL.US,D,20190320,000000,207.6,209.4,198.6,199.2,407.7,0
+XWEL.US,D,20190321,000000,198.6,204.6,193.2,199.2,532.85,0
+XWEL.US,D,20190322,000000,196.2,198,186,186.6,815.55,0
+XWEL.US,D,20190325,000000,185.4,188.394,166.986,175.8,708.6,0
+XWEL.US,D,20190326,000000,174,198.9,168.006,186,1136.85,0
+XWEL.US,D,20190327,000000,186.6,191.84,170.394,179.4,393.85,0
+XWEL.US,D,20190328,000000,175.2,184.8,172.206,180,559.85,0
+XWEL.US,D,20190329,000000,144.6,166.2,138.036,144,1936.35,0
+XWEL.US,D,20190401,000000,147.6,166.332,147.6,155.4,827.75,0
+XWEL.US,D,20190402,000000,155.4,173.394,152.112,157.8,1426.75,0
+XWEL.US,D,20190403,000000,156.6,160.8,150,155.4,447.15,0
+XWEL.US,D,20190404,000000,150,160.2,147.6,147.6,493.4,0
+XWEL.US,D,20190405,000000,147.6,154.8,134.4,143.4,550.75,0
+XWEL.US,D,20190408,000000,139.8,144,126,140.4,1377.95,0
+XWEL.US,D,20190409,000000,136.8,146.4,129.366,140.4,836.15,0
+XWEL.US,D,20190410,000000,140.4,151.32,132.6,147,983.5,0
+XWEL.US,D,20190411,000000,145.2,150,139.8,144,237.15,0
+XWEL.US,D,20190412,000000,142.8,142.8,129,138,868.2,0
+XWEL.US,D,20190415,000000,134.4,147.492,132,135.6,1428.15,0
+XWEL.US,D,20190416,000000,135.6,138.6,132.66,135,753.6,0
+XWEL.US,D,20190417,000000,135,162,135,153.6,1588.1,0
+XWEL.US,D,20190418,000000,157.8,157.8,144.18,146.4,732.6,0
+XWEL.US,D,20190422,000000,144.6,146.4,141.138,146.4,339.7,0
+XWEL.US,D,20190423,000000,144.6,161.4,144.6,158.4,1580.75,0
+XWEL.US,D,20190424,000000,157.2,160.296,146.4,153.6,446.6,0
+XWEL.US,D,20190425,000000,151.8,154.8,136.2,143.4,576.2,0
+XWEL.US,D,20190426,000000,142.2,147.33,133.2,138.6,241.65,0
+XWEL.US,D,20190429,000000,136.8,142.8,134.4,140.4,211.7,0
+XWEL.US,D,20190430,000000,136.8,140.4,132,133.2,187.75,0
+XWEL.US,D,20190501,000000,132,140.4,132,137.4,190.4,0
+XWEL.US,D,20190502,000000,135.6,154.8,132,144,244.15,0
+XWEL.US,D,20190503,000000,142.8,153.6,140.4,149.4,412.9,0
+XWEL.US,D,20190506,000000,142.8,168,142.8,144.6,1599.65,0
+XWEL.US,D,20190507,000000,144,148.8,137.7,144,226.45,0
+XWEL.US,D,20190508,000000,141.198,198,138.6,170.79,6605.7,0
+XWEL.US,D,20190509,000000,163.8,175.2,146.406,156.6,805.6,0
+XWEL.US,D,20190510,000000,148.044,164.4,146.802,157.896,1656.45,0
+XWEL.US,D,20190513,000000,153.6,175.8,150.9,162,2141.15,0
+XWEL.US,D,20190514,000000,158.1,173.4,151.2,153,683.85,0
+XWEL.US,D,20190515,000000,155.4,177.6,145.8,165,2185,0
+XWEL.US,D,20190516,000000,153.672,170.178,151.8,158.7,1014.5,0
+XWEL.US,D,20190517,000000,163.2,167.394,150,150,428.25,0
+XWEL.US,D,20190520,000000,147.6,160.038,139.2,139.2,483.5,0
+XWEL.US,D,20190521,000000,143.4,148.2,132,132,526.8,0
+XWEL.US,D,20190522,000000,136.722,142.128,109.8,120.6,939.8,0
+XWEL.US,D,20190523,000000,120.6,122.4,111.6,116.862,244.8,0
+XWEL.US,D,20190524,000000,116.4,129,108.66,128.4,583.85,0
+XWEL.US,D,20190528,000000,123.6,127.2,117,118.2,97.45,0
+XWEL.US,D,20190529,000000,117,121.2,111.66,113.1,125.45,0
+XWEL.US,D,20190530,000000,118.236,124.8,113.022,118.8,198.25,0
+XWEL.US,D,20190531,000000,117,126,111,113.268,277.25,0
+XWEL.US,D,20190603,000000,115.95,118.2,110.4,112.8,110.6,0
+XWEL.US,D,20190604,000000,117.6,122.418,110.4,115.2,394,0
+XWEL.US,D,20190605,000000,120,120,96.6,102.12,649.05,0
+XWEL.US,D,20190606,000000,101.4,104.394,96,99.408,233.45,0
+XWEL.US,D,20190607,000000,97.2,98.94,90,98.394,247.2,0
+XWEL.US,D,20190610,000000,98.4,100.8,91.2,91.2,232.2,0
+XWEL.US,D,20190611,000000,93.912,101.718,93.912,97.2,104.75,0
+XWEL.US,D,20190612,000000,100.8,100.8,90.6,92.4,154.6,0
+XWEL.US,D,20190613,000000,99,99,90.6,94.8,223.25,0
+XWEL.US,D,20190614,000000,90.606,96,90.6,91.818,200.95,0
+XWEL.US,D,20190617,000000,96.594,102,90.6,101.994,471,0
+XWEL.US,D,20190618,000000,102,126,99.6,111.516,1352.15,0
+XWEL.US,D,20190619,000000,109.8,117,106.2,108,289.35,0
+XWEL.US,D,20190620,000000,115.368,119.4,106.83,116.994,116.05,0
+XWEL.US,D,20190621,000000,106.83,118.2,106.83,117.648,54.6,0
+XWEL.US,D,20190624,000000,117.6,120,106.8,110.4,212.8,0
+XWEL.US,D,20190625,000000,113.4,113.4,105.6,109.2,158.95,0
+XWEL.US,D,20190626,000000,114.57,327,114.108,282.6,268552.65,0
+XWEL.US,D,20190627,000000,141,145.08,109.428,123,28759.95,0
+XWEL.US,D,20190628,000000,121.8,121.8,105.6,116.4,4653.5,0
+XWEL.US,D,20190701,000000,116.4,116.4,102.6,108.882,4163.95,0
+XWEL.US,D,20190702,000000,112.2,112.2,102,104.4,5317.5,0
+XWEL.US,D,20190703,000000,117,121.2,94.2,99.6,26709.75,0
+XWEL.US,D,20190705,000000,99,99,87,92.4,5091.35,0
+XWEL.US,D,20190708,000000,112.8,122.4,96,100.2,27745.9,0
+XWEL.US,D,20190709,000000,98.4,100.8,93,94.2,6929.95,0
+XWEL.US,D,20190710,000000,93,99,91.2,94.8,6069.45,0
+XWEL.US,D,20190711,000000,94.2,96.6,91.2,94.2,3005.8,0
+XWEL.US,D,20190712,000000,93,93.738,87.6,90,2348.6,0
+XWEL.US,D,20190715,000000,90,90.3,84,86.4,2495.3,0
+XWEL.US,D,20190716,000000,84.6,84.6,78,79.8,3322.95,0
+XWEL.US,D,20190717,000000,79.8,88.512,79.8,82.2,4223.65,0
+XWEL.US,D,20190718,000000,81.6,84,78.6,81.6,1479,0
+XWEL.US,D,20190719,000000,80.4,84,79.596,81,711.8,0
+XWEL.US,D,20190722,000000,81,86.16,79.2,81,800.9,0
+XWEL.US,D,20190723,000000,78,82.2,73.2,77.4,2681.8,0
+XWEL.US,D,20190724,000000,76.8,84,76.692,83.4,1050.25,0
+XWEL.US,D,20190725,000000,83.4,83.4,78.6,82.392,574.2,0
+XWEL.US,D,20190726,000000,79.2,86.4,75.6,76.8,1088.5,0
+XWEL.US,D,20190729,000000,72,75.6,66,66,2000.75,0
+XWEL.US,D,20190730,000000,66,71.4,65.808,69,857.7,0
+XWEL.US,D,20190731,000000,67.8,72.6,67.8,72,937,0
+XWEL.US,D,20190801,000000,72.006,73.794,66,66,429.9,0
+XWEL.US,D,20190802,000000,66.6,72,61.8,66,1162.2,0
+XWEL.US,D,20190805,000000,63,66,60.6,63,536.35,0
+XWEL.US,D,20190806,000000,66.024,68.4,61.806,66.024,775.6,0
+XWEL.US,D,20190807,000000,66,74.4,63.39,64.2,1206.35,0
+XWEL.US,D,20190808,000000,67.8,72,64.8,69,1012.85,0
+XWEL.US,D,20190809,000000,70.14,79.8,67.8,67.8,2092.95,0
+XWEL.US,D,20190812,000000,69.606,74.406,66,74.4,998.15,0
+XWEL.US,D,20190813,000000,74.4,78,69.87,75.78,838.45,0
+XWEL.US,D,20190814,000000,76.2,78,69,76.2,506.55,0
+XWEL.US,D,20190815,000000,75.21,86.4,75.09,81.48,2303.25,0
+XWEL.US,D,20190816,000000,81,90,78,82.2,1711.25,0
+XWEL.US,D,20190819,000000,82.08,89.4,75.6,85.8,1364.95,0
+XWEL.US,D,20190820,000000,86.4,88.74,80.574,87,463.1,0
+XWEL.US,D,20190821,000000,85.8,101.4,81.6,84.6,7026.5,0
+XWEL.US,D,20190822,000000,84,85.2,69.6,75.618,1226.1,0
+XWEL.US,D,20190823,000000,75,79.2,72,73.8,329.45,0
+XWEL.US,D,20190826,000000,75.6,83.4,73.8,73.8,474.65,0
+XWEL.US,D,20190827,000000,73.2,85.794,72.006,78.6,2829.7,0
+XWEL.US,D,20190828,000000,78.6,84.6,73.806,78,399.1,0
+XWEL.US,D,20190829,000000,77.4,85.8,77.4,84,455.2,0
+XWEL.US,D,20190830,000000,84,96.6,84,87.6,615.4,0
+XWEL.US,D,20190903,000000,87.6,102,84,84,2727.2,0
+XWEL.US,D,20190904,000000,87,94.2,85.2,90.84,1083.15,0
+XWEL.US,D,20190905,000000,91.194,102,88.8,93,866.95,0
+XWEL.US,D,20190906,000000,96.6,96.6,88.8,88.8,976.25,0
+XWEL.US,D,20190909,000000,92.13,93.6,87,93.6,456,0
+XWEL.US,D,20190910,000000,91.8,93,88.8,89.4,303.95,0
+XWEL.US,D,20190911,000000,88.2,94.2,85.2,90.006,466.1,0
+XWEL.US,D,20190912,000000,92.4,102,90.6,91.8,634.85,0
+XWEL.US,D,20190913,000000,94.2,100.8,93,95.4,797.75,0
+XWEL.US,D,20190916,000000,98.4,102,95.4,96,482.85,0
+XWEL.US,D,20190917,000000,98.4,105,95.4,102.408,1518.8,0
+XWEL.US,D,20190918,000000,102,104.4,98.1,99,210.25,0
+XWEL.US,D,20190919,000000,100.752,104.4,97.8,98.328,451.7,0
+XWEL.US,D,20190920,000000,96.6,102.6,96,97.2,319.05,0
+XWEL.US,D,20190923,000000,97.8,101.4,97.2,100.2,107.75,0
+XWEL.US,D,20190924,000000,97.2,102,91.8,102,495.9,0
+XWEL.US,D,20190925,000000,96,99,90.6,90.6,350.4,0
+XWEL.US,D,20190926,000000,90.6,94.2,90,90.78,46.75,0
+XWEL.US,D,20190927,000000,85.2,91.2,84,85.2,229,0
+XWEL.US,D,20190930,000000,89.016,91.2,86.16,86.16,126.95,0
+XWEL.US,D,20191001,000000,91.8,93,85.8,91.2,106.25,0
+XWEL.US,D,20191002,000000,87.258,91.2,84,85.8,138.25,0
+XWEL.US,D,20191003,000000,84,86.202,72,81.6,408.1,0
+XWEL.US,D,20191004,000000,80.4,85.806,76.8,84,714.5,0
+XWEL.US,D,20191007,000000,85.2,89.4,84.6,89.4,107.35,0
+XWEL.US,D,20191008,000000,89.4,90,83.814,84.852,98.35,0
+XWEL.US,D,20191009,000000,89.4,89.4,82.2,82.2,230.4,0
+XWEL.US,D,20191010,000000,85.2,88.2,85.2,87,14.5,0
+XWEL.US,D,20191011,000000,83.4,88.8,80.4,86.784,570.1,0
+XWEL.US,D,20191014,000000,82.2,87,76.8,80.4,312.3,0
+XWEL.US,D,20191015,000000,78,82.2,78,79.206,370.8,0
+XWEL.US,D,20191016,000000,81.6,81.6,75.6,78.774,173.15,0
+XWEL.US,D,20191017,000000,76.8,81,73.8,73.8,340.2,0
+XWEL.US,D,20191018,000000,73.2,88.332,73.2,85.8,684.1,0
+XWEL.US,D,20191021,000000,90,91.2,79.2,85.8,394.35,0
+XWEL.US,D,20191022,000000,83.4,87.9,81,87,358.4,0
+XWEL.US,D,20191023,000000,84,87,81,84.6,293.65,0
+XWEL.US,D,20191024,000000,85.8,85.8,78.6,79.2,371.35,0
+XWEL.US,D,20191025,000000,76.8,82.11,74.772,78.6,384.95,0
+XWEL.US,D,20191028,000000,82.8,86.4,78.6,79.2,626.75,0
+XWEL.US,D,20191029,000000,78.6,82.8,78,78,572.85,0
+XWEL.US,D,20191030,000000,78,81,74.4,76.2,503.1,0
+XWEL.US,D,20191031,000000,85.8,99,74.358,74.358,6991.25,0
+XWEL.US,D,20191101,000000,75.006,79.8,72,73.2,3013.45,0
+XWEL.US,D,20191104,000000,72,80.28,69.216,73.2,8565.65,0
+XWEL.US,D,20191105,000000,79.2,79.2,67.2,72,6541.3,0
+XWEL.US,D,20191106,000000,70.848,71.1,63,66,2957.95,0
+XWEL.US,D,20191107,000000,66.006,72,65.4,65.4,1881.95,0
+XWEL.US,D,20191108,000000,67.2,67.2,63,65.4,1285.5,0
+XWEL.US,D,20191111,000000,66,69.432,62.4,66,1918.2,0
+XWEL.US,D,20191112,000000,63,69.6,61.8,62.4,3717.25,0
+XWEL.US,D,20191113,000000,63,63,54.6,60.57,2384.05,0
+XWEL.US,D,20191114,000000,58.806,63.6,58.8,61.8,920.9,0
+XWEL.US,D,20191115,000000,62.4,63,57.6,59.802,2845.75,0
+XWEL.US,D,20191118,000000,59.646,59.646,57,57.606,1031.85,0
+XWEL.US,D,20191119,000000,56.454,57.27,56.4,56.994,367.35,0
+XWEL.US,D,20191120,000000,55.602,57.6,49.32,51,2136.85,0
+XWEL.US,D,20191121,000000,51.768,52.356,40.842,43.8,5688.9,0
+XWEL.US,D,20191122,000000,43.806,46.776,43.8,44.406,2738,0
+XWEL.US,D,20191125,000000,44.4,45,42.6,43.2,2000.2,0
+XWEL.US,D,20191126,000000,43.086,44.928,37.35,40.764,3423.2,0
+XWEL.US,D,20191127,000000,41.394,44.172,39.606,40.836,7713.7,0
+XWEL.US,D,20191129,000000,43.8,45.6,41.406,45.534,2315.4,0
+XWEL.US,D,20191202,000000,43.266,45.294,40.02,41.262,2280,0
+XWEL.US,D,20191203,000000,41.4,43.17,40.272,41.994,1369.75,0
+XWEL.US,D,20191204,000000,41.4,42,39,40.74,1575.85,0
+XWEL.US,D,20191205,000000,43.92,46.194,42,43.734,3728.95,0
+XWEL.US,D,20191206,000000,43.2,43.2,42,42.006,1176.05,0
+XWEL.US,D,20191209,000000,42,42.594,36.006,37.914,3528,0
+XWEL.US,D,20191210,000000,37.266,37.98,33.966,34.8,3527.65,0
+XWEL.US,D,20191211,000000,34.8,36,33.03,35.334,1334.75,0
+XWEL.US,D,20191212,000000,34.942,35.94,33.6,34.8,2308.3,0
+XWEL.US,D,20191213,000000,33.606,37.506,33.6,35.46,2204.05,0
+XWEL.US,D,20191216,000000,34.8,37.812,34.644,35.52,1703.9,0
+XWEL.US,D,20191217,000000,35.4,37.08,33.006,34.956,3722.3,0
+XWEL.US,D,20191218,000000,35.04,37.206,34.248,35.4,1244.3,0
+XWEL.US,D,20191219,000000,35.4,38.97,35.4,37.8,984.75,0
+XWEL.US,D,20191220,000000,36,39,36,36.57,1906.35,0
+XWEL.US,D,20191223,000000,36.09,38.28,34.62,36,2035.65,0
+XWEL.US,D,20191224,000000,34.8,37.2,34.542,35.4,496,0
+XWEL.US,D,20191226,000000,37.2,39,35.4,37.2,836.7,0
+XWEL.US,D,20191227,000000,36.816,37.206,33,36.6,761.05,0
+XWEL.US,D,20191230,000000,36,40.2,36,39.864,1993.65,0
+XWEL.US,D,20191231,000000,38.4,41.4,37.2,40.494,1422.7,0
+XWEL.US,D,20200102,000000,39,40.5,36.966,37.602,4881,0
+XWEL.US,D,20200103,000000,37.8,42.496,34.8,36.234,7377.25,0
+XWEL.US,D,20200106,000000,37.8,37.992,36,36.6,664.75,0
+XWEL.US,D,20200107,000000,36.6,37.2,33.906,36,1129.35,0
+XWEL.US,D,20200108,000000,34.8,36.898,34.8,36.36,1429.9,0
+XWEL.US,D,20200109,000000,37.128,37.128,35.46,37.074,479.6,0
+XWEL.US,D,20200110,000000,36.6,37.08,34.8,35.688,764.6,0
+XWEL.US,D,20200113,000000,38.34,38.34,35.1,35.394,664.85,0
+XWEL.US,D,20200114,000000,36.6,37.74,33.6,34.8,2777.2,0
+XWEL.US,D,20200115,000000,34.2,35.7,33.774,33.912,1897.7,0
+XWEL.US,D,20200116,000000,35.4,38.4,34.2,38.4,5666.25,0
+XWEL.US,D,20200117,000000,36.348,52.2,36.348,46.812,12127.8,0
+XWEL.US,D,20200121,000000,50.91,50.91,44.37,50.388,3001.55,0
+XWEL.US,D,20200122,000000,51.66,51.66,46.2,47.4,1183.45,0
+XWEL.US,D,20200123,000000,47.412,50.4,46.806,47.574,737.25,0
+XWEL.US,D,20200124,000000,47.4,49.02,46.2,46.2,535.1,0
+XWEL.US,D,20200127,000000,46.332,49.8,40.8,46.632,1062.55,0
+XWEL.US,D,20200128,000000,46.8,48.294,43.2,47.376,412.15,0
+XWEL.US,D,20200129,000000,48,49.194,42,47.046,561.9,0
+XWEL.US,D,20200130,000000,48.6,49.8,43.686,49.206,749.1,0
+XWEL.US,D,20200131,000000,49.134,49.206,45,45.606,540.85,0
+XWEL.US,D,20200203,000000,48,51,46.2,46.716,502.3,0
+XWEL.US,D,20200204,000000,45,49.2,45,49.2,865.5,0
+XWEL.US,D,20200205,000000,48.018,58.8,48.018,55.8,3442.8,0
+XWEL.US,D,20200206,000000,57.6,63.6,57,63.6,3427.3,0
+XWEL.US,D,20200207,000000,64.8,68.4,57,62.4,1699.25,0
+XWEL.US,D,20200210,000000,65.4,65.4,54.192,63.6,992.75,0
+XWEL.US,D,20200211,000000,61.8,64.2,58.806,61.2,738.85,0
+XWEL.US,D,20200212,000000,58.86,61.8,58.86,60,353.75,0
+XWEL.US,D,20200213,000000,60,61.2,60,61.2,519.2,0
+XWEL.US,D,20200214,000000,62.4,62.4,60,61.8,450.05,0
+XWEL.US,D,20200218,000000,63.6,63.6,60,61.8,640.75,0
+XWEL.US,D,20200219,000000,60.6,74.4,60.6,70.8,3673.7,0
+XWEL.US,D,20200220,000000,70.8,70.8,63.6,64.206,1367.45,0
+XWEL.US,D,20200221,000000,63,69.6,62.4,63.6,1940,0
+XWEL.US,D,20200224,000000,61.8,63.594,58.8,60,771.2,0
+XWEL.US,D,20200225,000000,61.2,61.2,53.136,53.136,657.55,0
+XWEL.US,D,20200226,000000,53.136,53.136,45.66,47.454,866.65,0
+XWEL.US,D,20200227,000000,48,48,41.4,41.4,1192.6,0
+XWEL.US,D,20200228,000000,38.4,51.6,36,45.924,2203.25,0
+XWEL.US,D,20200302,000000,51.6,52.2,42,42.066,950.85,0
+XWEL.US,D,20200303,000000,43.5,45.45,40.8,42,298.7,0
+XWEL.US,D,20200304,000000,42,43.788,38.592,40.8,1271.55,0
+XWEL.US,D,20200305,000000,37.326,41.994,37.248,39.012,601.1,0
+XWEL.US,D,20200306,000000,37.2,37.2,21.612,22.2,31642.7,0
+XWEL.US,D,20200309,000000,18,21.006,15.6,16.11,8323.6,0
+XWEL.US,D,20200310,000000,16.266,17.4,15.6,16.5,13956.8,0
+XWEL.US,D,20200311,000000,18,18,15.606,15.762,5047.95,0
+XWEL.US,D,20200312,000000,15.6,15.6,10.2,11.34,9225.95,0
+XWEL.US,D,20200313,000000,13.8,13.8,11.406,13.14,3683.7,0
+XWEL.US,D,20200316,000000,12,12.3,9,10.8,3685.2,0
+XWEL.US,D,20200317,000000,11.616,13.104,8.46,12.348,7942.75,0
+XWEL.US,D,20200318,000000,12.6,12.6,9.6,10.428,3283.6,0
+XWEL.US,D,20200319,000000,10.44,18.6,3,7.308,166324.15,0
+XWEL.US,D,20200320,000000,12.9,13.2,8.7,9.6,212039.8,0
+XWEL.US,D,20200323,000000,9.87,10.08,6.06,8.352,104575.5,0
+XWEL.US,D,20200324,000000,8.928,9.3,7.338,8.4306,56106.95,0
+XWEL.US,D,20200325,000000,24,28.2,16.8,19.146,1296409.5,0
+XWEL.US,D,20200326,000000,13.02,15.792,12.6,14.058,391795.7,0
+XWEL.US,D,20200327,000000,16.2,18.3,10.8,13.446,438067.55,0
+XWEL.US,D,20200330,000000,15.066,15.3,12.3,13.974,359919.8,0
+XWEL.US,D,20200331,000000,13.482,13.5,10.8,11.676,177756.55,0
+XWEL.US,D,20200401,000000,11.928,12,10.2,10.26,109521.5,0
+XWEL.US,D,20200402,000000,10.674,10.8,9.6,9.96,86525.6,0
+XWEL.US,D,20200403,000000,12.78,16.152,12,13.08,1417914.45,0
+XWEL.US,D,20200406,000000,20.64,23.958,13.26,15.6,2452673.55,0
+XWEL.US,D,20200407,000000,16.2,16.2,13.86,14.994,425743.15,0
+XWEL.US,D,20200408,000000,13.938,15.9,13.8,15.06,291459.75,0
+XWEL.US,D,20200409,000000,14.598,14.928,13.8,14.46,247245.8,0
+XWEL.US,D,20200413,000000,14.934,21.294,13.932,21,1207718.15,0
+XWEL.US,D,20200414,000000,23.82,24,19.266,21.9,1022732.5,0
+XWEL.US,D,20200415,000000,20.712,22.05,19.29,21.3,298102.85,0
+XWEL.US,D,20200416,000000,25.2,26.646,22.2,23.394,741679.4,0
+XWEL.US,D,20200417,000000,25.68,26.1,22.83,24.6,485529.9,0
+XWEL.US,D,20200420,000000,25.794,32.4,25.29,30.6,1534773.35,0
+XWEL.US,D,20200421,000000,38.43,40.2,33.69,35.4,1113217.3,0
+XWEL.US,D,20200422,000000,36,37.2,25.8,33.15,543212.95,0
+XWEL.US,D,20200423,000000,29.22,30.012,24.6,28.8,573248.9,0
+XWEL.US,D,20200424,000000,25.8,33,25.8,31.2,531488.95,0
+XWEL.US,D,20200427,000000,35.34,36,32.49,34.08,416964.4,0
+XWEL.US,D,20200428,000000,33,34.8,27.606,32.94,360817.15,0
+XWEL.US,D,20200429,000000,30.6,31.86,30,31.2,253399.6,0
+XWEL.US,D,20200430,000000,29.814,31.2,27.6,29.1,265267.25,0
+XWEL.US,D,20200501,000000,30,31.098,28.8,30,165442.9,0
+XWEL.US,D,20200504,000000,32.1,32.1,30.066,31.14,197161.95,0
+XWEL.US,D,20200505,000000,30.156,31.074,28.8,29.79,184549.85,0
+XWEL.US,D,20200506,000000,29.4,29.7,27.9,28.8,151694.95,0
+XWEL.US,D,20200507,000000,28.26,28.344,24.63,26.328,231952.35,0
+XWEL.US,D,20200508,000000,25.5,30.78,25.05,28.14,420479.4,0
+XWEL.US,D,20200511,000000,28.134,28.68,26.4,27,178476.85,0
+XWEL.US,D,20200512,000000,27,27,25.266,25.5,163810.3,0
+XWEL.US,D,20200513,000000,24.78,26.388,22.806,24.6,226701.9,0
+XWEL.US,D,20200514,000000,23.58,27.42,22.506,25.896,264189.25,0
+XWEL.US,D,20200515,000000,25.8,25.8,24,25.392,109433.3,0
+XWEL.US,D,20200518,000000,26.58,28.764,26.4,28.422,351498.7,0
+XWEL.US,D,20200519,000000,27.6,28.062,25.8,26.238,143288.35,0
+XWEL.US,D,20200520,000000,26.394,28.794,25.32,28.674,258624.75,0
+XWEL.US,D,20200521,000000,30.96,34.2,29.76,31.02,618606.65,0
+XWEL.US,D,20200522,000000,61.8,69.6,43.812,52.8,5876873.05,0
+XWEL.US,D,20200526,000000,59.1,62.4,54,55.968,1303141.15,0
+XWEL.US,D,20200527,000000,54.6,54.6,48,50.7,596856.5,0
+XWEL.US,D,20200528,000000,54.6,56.88,45.006,50.28,1023471.2,0
+XWEL.US,D,20200529,000000,46.8,50.88,45,49.8,356648.6,0
+XWEL.US,D,20200601,000000,49.65,50.97,47.4,49.5,334533.15,0
+XWEL.US,D,20200602,000000,51.48,55.794,49.5,53.934,868105.9,0
+XWEL.US,D,20200603,000000,55.08,68.4,52.806,64.8,1317137.5,0
+XWEL.US,D,20200604,000000,97.8,132,84.6,114,4004736,0
+XWEL.US,D,20200605,000000,175.2,176.4,120.6,142.2,3179607,0
+XWEL.US,D,20200608,000000,125.4,138,114,134.4,1041625.35,0
+XWEL.US,D,20200609,000000,119.4,130.2,118.2,124.8,447305.3,0
+XWEL.US,D,20200610,000000,99,118.8,91.2,100.2,1100408.4,0
+XWEL.US,D,20200611,000000,97.2,99.4,80,83.6,624550.55,0
+XWEL.US,D,20200612,000000,106,114.8,93.6,112,971901.15,0
+XWEL.US,D,20200615,000000,101.2,110.8,98,110,395500.55,0
+XWEL.US,D,20200616,000000,111,112,104,107,335478.6,0
+XWEL.US,D,20200617,000000,93,99.6,91.6,96.4,716762.85,0
+XWEL.US,D,20200618,000000,94.8,105,91,100.6,612657.35,0
+XWEL.US,D,20200619,000000,98.2,101.4,94,97.6,529340.85,0
+XWEL.US,D,20200622,000000,99,109.8,95.6,103.2,702850.4,0
+XWEL.US,D,20200623,000000,102.8,102.8,98.4,99.2,309902,0
+XWEL.US,D,20200624,000000,101.6,102,94,97.2,377220.2,0
+XWEL.US,D,20200625,000000,95,97,91.2,96.4,319514.7,0
+XWEL.US,D,20200626,000000,90,90.8,80,82.2,488798.65,0
+XWEL.US,D,20200629,000000,84.6,94,80.6,86,537279.65,0
+XWEL.US,D,20200630,000000,89.8,93.4,83.4,83.8,442218.3,0
+XWEL.US,D,20200701,000000,81.4,83.598,76.498,82.2,304179.85,0
+XWEL.US,D,20200702,000000,80,82.7,78.2,80.4,318271.5,0
+XWEL.US,D,20200706,000000,80,80,73.2,74.4,431886.35,0
+XWEL.US,D,20200707,000000,76.8,79,75.2,76.6,237387.4,0
+XWEL.US,D,20200708,000000,75.3,85.4,72.2,79.8,678045.8,0
+XWEL.US,D,20200709,000000,76.2,76.6,73.6,75.8,229064.05,0
+XWEL.US,D,20200710,000000,74.6,78.8,72.2,76,414421.55,0
+XWEL.US,D,20200713,000000,74.6,74.804,65.1,69.6,383832.65,0
+XWEL.US,D,20200714,000000,66.2,66.8,55.2,56.8,691756.85,0
+XWEL.US,D,20200715,000000,57.8,59.6,50.8,58.2,650111.9,0
+XWEL.US,D,20200716,000000,55.4,59.8,53.4,58,269676.65,0
+XWEL.US,D,20200717,000000,57.8,57.96,54.8,55.8,396086.2,0
+XWEL.US,D,20200720,000000,58.8,63.7,56.6,63,377128.65,0
+XWEL.US,D,20200721,000000,60.2,68,58,61.8,599241.75,0
+XWEL.US,D,20200722,000000,60.2,64,59.4,61.4,214844.35,0
+XWEL.US,D,20200723,000000,61.4,74.8,58.2,72.4,1001542,0
+XWEL.US,D,20200724,000000,69.4,71.2,66.2,69.2,398432.75,0
+XWEL.US,D,20200727,000000,64.6,68.6,62.4,67.4,356069.1,0
+XWEL.US,D,20200728,000000,65.6,67.2,63.4,66.6,169590.5,0
+XWEL.US,D,20200729,000000,67.6,74.6,67.4,73.6,471147.2,0
+XWEL.US,D,20200730,000000,74.6,78.8,71.3,73.4,358028.5,0
+XWEL.US,D,20200731,000000,72.8,79.2,70.6,77.2,260568.95,0
+XWEL.US,D,20200803,000000,81.8,93.4,80.4,90.4,716943.35,0
+XWEL.US,D,20200804,000000,89.6,89.8,80.6,82.6,305553.9,0
+XWEL.US,D,20200805,000000,84.6,86.4,83.2,85.6,167545.85,0
+XWEL.US,D,20200806,000000,83.2,87.2,80.2,86,248561.1,0
+XWEL.US,D,20200807,000000,83.6,85,82.2,83.6,141076.05,0
+XWEL.US,D,20200810,000000,79.22,81.762,75.6,76.4,265461.25,0
+XWEL.US,D,20200811,000000,78.2,78.2,67,67.4,284017.55,0
+XWEL.US,D,20200812,000000,69.8,73.8,69,72.8,146351.2,0
+XWEL.US,D,20200813,000000,79,80.8,65.4,66.6,589727.2,0
+XWEL.US,D,20200814,000000,61,64,59,61.8,244535.85,0
+XWEL.US,D,20200817,000000,61,61.6,59.2,60.6,121302.5,0
+XWEL.US,D,20200818,000000,60,69.6,58.8,67.2,470368.45,0
+XWEL.US,D,20200819,000000,65.4,66.6,61.2,62.8,316691.3,0
+XWEL.US,D,20200820,000000,56.6,58,53.2,54,386356.9,0
+XWEL.US,D,20200821,000000,55,57,54,54.4,169126.45,0
+XWEL.US,D,20200824,000000,61.2,64.6,56.4,64.4,616524.3,0
+XWEL.US,D,20200825,000000,64.8,72.8,62,66,1241059.05,0
+XWEL.US,D,20200826,000000,52.2,55.8,51.6,53.6,1039368.05,0
+XWEL.US,D,20200827,000000,54.1,54.8,51,51.6,367601.55,0
+XWEL.US,D,20200828,000000,52,52.2,50.2,50.4,221860.55,0
+XWEL.US,D,20200831,000000,50.1,50.4,45.2,46.2,350123.05,0
+XWEL.US,D,20200901,000000,42.4,43.4,38.6,41.2,487396.2,0
+XWEL.US,D,20200902,000000,39.4,44.6,38.4,43,402873.6,0
+XWEL.US,D,20200903,000000,41.308,42.2,39,39.4,237530.65,0
+XWEL.US,D,20200904,000000,39,39.2,33,36.2,337745.4,0
+XWEL.US,D,20200908,000000,36,37.8,33.6,35.8,180652.5,0
+XWEL.US,D,20200909,000000,36.978,41.4,35.198,41.4,469361.4,0
+XWEL.US,D,20200910,000000,42,42.2,38.2,38.3,269792,0
+XWEL.US,D,20200911,000000,38,38.6,36,36.4,168107.1,0
+XWEL.US,D,20200914,000000,37.554,40.8,36.4,40,230751.2,0
+XWEL.US,D,20200915,000000,40.4,40.6,38.3,39.8,143773.55,0
+XWEL.US,D,20200916,000000,39,41,38,38.6,195174.15,0
+XWEL.US,D,20200917,000000,37.6,39,37.2,37.4,151092.05,0
+XWEL.US,D,20200918,000000,37.8,38.8,36.8,38.4,157764.25,0
+XWEL.US,D,20200921,000000,37.6,38.2,36.4,38.2,111295.1,0
+XWEL.US,D,20200922,000000,37.4,37.9,36.6,36.8,89270.35,0
+XWEL.US,D,20200923,000000,37.2,40.6,37.2,37.8,299150.3,0
+XWEL.US,D,20200924,000000,37.8,38,34.6,35.8,178547.45,0
+XWEL.US,D,20200925,000000,36.8,38.7,36,38.4,193943,0
+XWEL.US,D,20200928,000000,38.2,41.8,37.2,39.6,259786.2,0
+XWEL.US,D,20200929,000000,38,39.178,37.8,38.2,106345.7,0
+XWEL.US,D,20200930,000000,37.4,39.6,37.4,39.4,126949.55,0
+XWEL.US,D,20201001,000000,39,39.4,38.2,39,88743.35,0
+XWEL.US,D,20201002,000000,37.4,39.2,37.2,38.4,97545.9,0
+XWEL.US,D,20201005,000000,38.8,47.8,38.4,45.2,1124051.3,0
+XWEL.US,D,20201006,000000,48.6,57.8,45.4,50.6,1841272.35,0
+XWEL.US,D,20201007,000000,50.942,51.1,46.8,47.8,366545.65,0
+XWEL.US,D,20201008,000000,48.6,48.8,46.8,47.4,222099.8,0
+XWEL.US,D,20201009,000000,49,49.6,46.4,47,198818.05,0
+XWEL.US,D,20201012,000000,46.6,47,41.6,42.2,263642.8,0
+XWEL.US,D,20201013,000000,42.2,45.4,40.8,43.8,151079.35,0
+XWEL.US,D,20201014,000000,43.458,45.202,42,44.4,195858.95,0
+XWEL.US,D,20201015,000000,42,43.6,41.6,42.4,135290.95,0
+XWEL.US,D,20201016,000000,42.06,45,41.6,43,149836.15,0
+XWEL.US,D,20201019,000000,43,43.942,42,42.2,92946.35,0
+XWEL.US,D,20201020,000000,42.6,43,41,42,109227.55,0
+XWEL.US,D,20201021,000000,42.2,42.2,39.6,40,137819.1,0
+XWEL.US,D,20201022,000000,40,40.8,38.2,40,140798.95,0
+XWEL.US,D,20201023,000000,39.4,39.948,38.6,39.4,104897.55,0
+XWEL.US,D,20201026,000000,40.8,41.2,39.2,40.4,162101.9,0
+XWEL.US,D,20201027,000000,39.8,40.2,39,39.2,95586.2,0
+XWEL.US,D,20201028,000000,41.6,42.2,39.2,40.2,332266.55,0
+XWEL.US,D,20201029,000000,39.6,40.2,37.6,39,192283.1,0
+XWEL.US,D,20201030,000000,38.2,38.542,36,37.2,166879.55,0
+XWEL.US,D,20201102,000000,37.8,38.8,36.8,37.4,88553.15,0
+XWEL.US,D,20201103,000000,38.2,39.6,37.4,38.8,90483.9,0
+XWEL.US,D,20201104,000000,38.4,39,37.6,37.8,84536.5,0
+XWEL.US,D,20201105,000000,37.6,39,37.6,39,102007.9,0
+XWEL.US,D,20201106,000000,38.4,38.6,37.8,38,68398.1,0
+XWEL.US,D,20201109,000000,35.2,36.4,34.2,35.4,301353.65,0
+XWEL.US,D,20201110,000000,35.022,35.4,34.2,34.8,97094.15,0
+XWEL.US,D,20201111,000000,34.4,37.2,33.6,35.8,265391.4,0
+XWEL.US,D,20201112,000000,36,36.4,35,35.6,147374.5,0
+XWEL.US,D,20201113,000000,36.8,38.398,36,37.4,244996.55,0
+XWEL.US,D,20201116,000000,37.426,38.2,35.8,37,218707.75,0
+XWEL.US,D,20201117,000000,32,35.6,32,34,221358,0
+XWEL.US,D,20201118,000000,34,34.6,33.2,33.4,147031.05,0
+XWEL.US,D,20201119,000000,33.2,33.258,32.2,32.8,138696.15,0
+XWEL.US,D,20201120,000000,32.8,33,32.2,32.4,132079.1,0
+XWEL.US,D,20201123,000000,33,35.6,32.2,34.4,293762.55,0
+XWEL.US,D,20201124,000000,34.8,34.8,32.6,33,185904.15,0
+XWEL.US,D,20201125,000000,33.4,34.2,32.6,33.6,121071,0
+XWEL.US,D,20201127,000000,34,34,33.2,33.6,67510.3,0
+XWEL.US,D,20201130,000000,33.8,33.8,32.2,32.8,157860,0
+XWEL.US,D,20201201,000000,32.2,32.542,29.4,30,286674.45,0
+XWEL.US,D,20201202,000000,29.6,29.6,28.4,29,161056.15,0
+XWEL.US,D,20201203,000000,28.578,29.4,26.8,28.6,269438.45,0
+XWEL.US,D,20201204,000000,29.2,31.8,28.4,31.4,301619.7,0
+XWEL.US,D,20201207,000000,31.8,32.8,31,31.8,197505.3,0
+XWEL.US,D,20201208,000000,31.4,32,30.2,30.4,152661.05,0
+XWEL.US,D,20201209,000000,30.2,30.4,28.4,29.2,156370.9,0
+XWEL.US,D,20201210,000000,28.2,29.4,28.2,28.8,106961.3,0
+XWEL.US,D,20201211,000000,28.8,29.8,28.6,29,102079.5,0
+XWEL.US,D,20201214,000000,29.542,30,28.6,28.8,104335.45,0
+XWEL.US,D,20201215,000000,29,29,27.8,28.2,123971.85,0
+XWEL.US,D,20201216,000000,28.314,29,27.6,29,125704.4,0
+XWEL.US,D,20201217,000000,35.6,39.6,26.2,27.4,3657022.8,0
+XWEL.US,D,20201218,000000,27.8,28.2,26.6,26.8,564758.65,0
+XWEL.US,D,20201221,000000,28,28.8,27,28.8,684239.45,0
+XWEL.US,D,20201222,000000,28.4,28.4,27.2,28.4,400286.05,0
+XWEL.US,D,20201223,000000,27.4,28,27.2,27.6,296759.5,0
+XWEL.US,D,20201224,000000,27.6,27.742,26.6,27,240091.75,0
+XWEL.US,D,20201228,000000,27.6,27.6,25.2,25.6,455830.4,0
+XWEL.US,D,20201229,000000,25.6,25.6,23,24,625742.2,0
+XWEL.US,D,20201230,000000,24,25.6,23.4,25.2,395050.3,0
+XWEL.US,D,20201231,000000,25.4,25.4,23.4,23.8,339096.3,0
+XWEL.US,D,20210104,000000,23.8,24.4,23,23.8,355187.9,0
+XWEL.US,D,20210105,000000,23.6,27.2,23.2,25,1266603.6,0
+XWEL.US,D,20210106,000000,25.174,26.2,23.8,23.8,351821.75,0
+XWEL.US,D,20210107,000000,24,24.8,23.998,24.2,181962.5,0
+XWEL.US,D,20210108,000000,24.6,25,23.8,24,233504.85,0
+XWEL.US,D,20210111,000000,23.996,24.8,23.8,24,232664.6,0
+XWEL.US,D,20210112,000000,24.2,27.8,24,27.4,1483292.4,0
+XWEL.US,D,20210113,000000,27,27.4,25.4,26.4,423387.75,0
+XWEL.US,D,20210114,000000,26.6,28.6,26,28,558282.8,0
+XWEL.US,D,20210115,000000,28.2,28.2,26.4,27,289154.4,0
+XWEL.US,D,20210119,000000,27.8,28.2,27.2,27.6,322741.6,0
+XWEL.US,D,20210120,000000,28.4,31.1,27,30,688685.95,0
+XWEL.US,D,20210121,000000,30.8,33,28.6,32.2,651070.25,0
+XWEL.US,D,20210122,000000,32,36.2,31,34.8,864987.05,0
+XWEL.US,D,20210125,000000,38.538,43.6,37,39.2,1839940.2,0
+XWEL.US,D,20210126,000000,41.6,41.8,37.8,38.6,804148.75,0
+XWEL.US,D,20210127,000000,36.838,50.6,32.6,47.8,2483006.6,0
+XWEL.US,D,20210128,000000,66.6,66.6,39.2,45.6,3219742.4,0
+XWEL.US,D,20210129,000000,48.8,49.4,42.8,44.4,656922.05,0
+XWEL.US,D,20210201,000000,46.8,48.6,43.2,46.6,697942.9,0
+XWEL.US,D,20210202,000000,45.6,46.4,40.4,44.6,689044.75,0
+XWEL.US,D,20210203,000000,44.4,44.6,42,42,379250.2,0
+XWEL.US,D,20210204,000000,42.2,45.4,40.2,43.4,712826.1,0
+XWEL.US,D,20210205,000000,44,44.4,42,43,374037.5,0
+XWEL.US,D,20210208,000000,43.966,48,43.8,46,616734.8,0
+XWEL.US,D,20210209,000000,47,53.8,44.8,51.2,1035554.35,0
+XWEL.US,D,20210210,000000,58.8,62,50,54.6,1734302.3,0
+XWEL.US,D,20210211,000000,57.4,57.6,51.2,54.4,950803.65,0
+XWEL.US,D,20210212,000000,53.6,58.4,52.4,53.6,923363.1,0
+XWEL.US,D,20210216,000000,59.2,61.4,54.8,56.6,1012771.6,0
+XWEL.US,D,20210217,000000,56,56.6,53,55,532905.35,0
+XWEL.US,D,20210218,000000,54.676,55.6,48.4,52.2,486399.25,0
+XWEL.US,D,20210219,000000,53,53,49.2,49.4,359715.45,0
+XWEL.US,D,20210222,000000,50,50,42.4,43.2,601097.85,0
+XWEL.US,D,20210223,000000,38.2,42.8,35.2,39,780794.05,0
+XWEL.US,D,20210224,000000,39.8,40.8,37.8,38.2,428390.3,0
+XWEL.US,D,20210225,000000,38.6,38.6,35.6,36,456004.15,0
+XWEL.US,D,20210226,000000,35.6,38,34.6,35.2,322463.8,0
+XWEL.US,D,20210301,000000,37.4,39.2,36.2,36.4,280912.3,0
+XWEL.US,D,20210302,000000,36.8,37.6,35.4,36,200316.3,0
+XWEL.US,D,20210303,000000,36,36.6,33.6,33.8,289949.65,0
+XWEL.US,D,20210304,000000,33.6,34,30.2,31.2,487799.35,0
+XWEL.US,D,20210305,000000,32.2,33,27.6,32.4,396567.65,0
+XWEL.US,D,20210308,000000,39,41,35,35.4,1701318.05,0
+XWEL.US,D,20210309,000000,35.6,37.6,34.2,37,336798.6,0
+XWEL.US,D,20210310,000000,38,38.544,35.22,36.2,337662.2,0
+XWEL.US,D,20210311,000000,37.126,39,36,39,278409.4,0
+XWEL.US,D,20210312,000000,38.136,44.9,37.6,42.6,972319.55,0
+XWEL.US,D,20210315,000000,42.84,44.8,41.4,43.6,539037.6,0
+XWEL.US,D,20210316,000000,43.362,43.622,39.2,39.4,399199.4,0
+XWEL.US,D,20210317,000000,38.2,45.8,37.2,42,629122.2,0
+XWEL.US,D,20210318,000000,41.4,43.6,38.8,40,330065.85,0
+XWEL.US,D,20210319,000000,39.956,42.4,39.002,40,317268.35,0
+XWEL.US,D,20210322,000000,41.156,41.4,39.2,41,262137.15,0
+XWEL.US,D,20210323,000000,40.2,40.2,36.8,38,272113.5,0
+XWEL.US,D,20210324,000000,38.538,38.8,33.4,33.4,269232.7,0
+XWEL.US,D,20210325,000000,33.5,36.6,32.6,35.4,270636.2,0
+XWEL.US,D,20210326,000000,36.2,36.4,33.6,35.4,191413.5,0
+XWEL.US,D,20210329,000000,36.2,36.2,33.4,34,246063.25,0
+XWEL.US,D,20210330,000000,33.4,35,31.4,34.6,196256.95,0
+XWEL.US,D,20210331,000000,33.8,37.4,33.4,36.8,401346.9,0
+XWEL.US,D,20210401,000000,31.2,33.6,31.2,33.4,419810.95,0
+XWEL.US,D,20210405,000000,33.602,34.4,32.2,33.4,380329.35,0
+XWEL.US,D,20210406,000000,33.6,34,32.2,32.8,206696.8,0
+XWEL.US,D,20210407,000000,32.622,35.2,32.2,33.4,224108.45,0
+XWEL.US,D,20210408,000000,33.476,33.764,32.2,32.6,145003.85,0
+XWEL.US,D,20210409,000000,32.43,32.798,31.2,31.4,127356.25,0
+XWEL.US,D,20210412,000000,31.6,31.8,29.2,30.4,229998.85,0
+XWEL.US,D,20210413,000000,29.6,30.1,29.2,29.6,157188.5,0
+XWEL.US,D,20210414,000000,29,30.8,28.8,29.4,169259.15,0
+XWEL.US,D,20210415,000000,29.2,29.8,26.7,27,283213.35,0
+XWEL.US,D,20210416,000000,26.834,28.2,26,27.2,196149.35,0
+XWEL.US,D,20210419,000000,26,27.2,25.6,26.4,190104.55,0
+XWEL.US,D,20210420,000000,26.36,26.4,24.4,24.8,183581.95,0
+XWEL.US,D,20210421,000000,24.244,27,24.2,26.6,189936.1,0
+XWEL.US,D,20210422,000000,26.8,29,26.4,27.4,171916.05,0
+XWEL.US,D,20210423,000000,27.2,28.2,26.4,27.8,104969,0
+XWEL.US,D,20210426,000000,27.2,28.8,26.8,28.6,105701.55,0
+XWEL.US,D,20210427,000000,28.36,28.4,27.3,27.6,83081.05,0
+XWEL.US,D,20210428,000000,27,28.6,27,28.2,70664.35,0
+XWEL.US,D,20210429,000000,28,28.4,27,27.8,74790.1,0
+XWEL.US,D,20210430,000000,27.2,28.4,27,27.4,72149.45,0
+XWEL.US,D,20210503,000000,27.388,27.8,26.4,27.4,115827.3,0
+XWEL.US,D,20210504,000000,26.506,27,25.2,26.2,124613.5,0
+XWEL.US,D,20210505,000000,26.368,26.4,24.4,24.8,161244.05,0
+XWEL.US,D,20210506,000000,24.8,25.6,24.2,24.8,142863.4,0
+XWEL.US,D,20210507,000000,25,26.6,24.614,25.2,111076.95,0
+XWEL.US,D,20210510,000000,25.094,25.8,23.4,24,156013.35,0
+XWEL.US,D,20210511,000000,23,24.4,21.2,23.6,140216.45,0
+XWEL.US,D,20210512,000000,23.4,24,22.4,22.6,91656.95,0
+XWEL.US,D,20210513,000000,22.4,23,20.6,20.6,195714.8,0
+XWEL.US,D,20210514,000000,22.4,24.2,21.8,24,196784.4,0
+XWEL.US,D,20210517,000000,24,24.6,23.4,24.2,241075.2,0
+XWEL.US,D,20210518,000000,26.4,27.4,25.2,26.4,508501.6,0
+XWEL.US,D,20210519,000000,24.8,26.2,24.6,26.2,131496.7,0
+XWEL.US,D,20210520,000000,26.56,27.4,25.6,26.8,120095.2,0
+XWEL.US,D,20210521,000000,26.4,27.2,25.6,26.6,132136.6,0
+XWEL.US,D,20210524,000000,26.4,26.4,25,26.4,110777.7,0
+XWEL.US,D,20210525,000000,26,27,25.8,26,87484.8,0
+XWEL.US,D,20210526,000000,25.8,27.4,25.8,27,107012,0
+XWEL.US,D,20210527,000000,27,29,27,28.8,122916.95,0
+XWEL.US,D,20210528,000000,29,30,27.6,27.8,108839.7,0
+XWEL.US,D,20210601,000000,28,28.8,26.88,27.8,126412.75,0
+XWEL.US,D,20210602,000000,27.6,29.2,27.4,28,164308.7,0
+XWEL.US,D,20210603,000000,27.8,28,26.6,27,133141.5,0
+XWEL.US,D,20210604,000000,26.972,27.6,25.8,26.4,112692.55,0
+XWEL.US,D,20210607,000000,26.4,31,26.4,29.6,442192.2,0
+XWEL.US,D,20210608,000000,30.4,33.6,30,33,392375.55,0
+XWEL.US,D,20210609,000000,34.8,35.4,32,32.8,363706.15,0
+XWEL.US,D,20210610,000000,32.4,33.8,30.6,31.2,190132.85,0
+XWEL.US,D,20210611,000000,30.4,33.8,30.2,33.4,168240.6,0
+XWEL.US,D,20210614,000000,32.8,33.6,32,32.2,104482.55,0
+XWEL.US,D,20210615,000000,32,32.2,30.6,30.8,92699.35,0
+XWEL.US,D,20210616,000000,30.2,31.6,30,31.2,90239.2,0
+XWEL.US,D,20210617,000000,31,31.8,30,30.8,93762.95,0
+XWEL.US,D,20210618,000000,30.2,31,29.6,29.6,86273.95,0
+XWEL.US,D,20210621,000000,29.6,29.8,28.04,28.8,121415.7,0
+XWEL.US,D,20210622,000000,28.4,30,28,29.6,115624.45,0
+XWEL.US,D,20210623,000000,29.6,32,29.4,31.8,121712.45,0
+XWEL.US,D,20210624,000000,32.4,32.8,31.2,32,95372.1,0
+XWEL.US,D,20210625,000000,31.7,32.6,31.2,32.6,120803.55,0
+XWEL.US,D,20210628,000000,32.2,33.2,31.6,32.4,134030.75,0
+XWEL.US,D,20210629,000000,32.6,32.98,31,31.2,90344.65,0
+XWEL.US,D,20210630,000000,31.2,31.8,30,30.8,104534.35,0
+XWEL.US,D,20210701,000000,31.2,31.2,29.4,30.4,99572.55,0
+XWEL.US,D,20210702,000000,30.2,30.2,28.8,29.4,107104.45,0
+XWEL.US,D,20210706,000000,29.2,29.6,28.4,29.2,80973.15,0
+XWEL.US,D,20210707,000000,28.8,29.4,27.2,27.4,114632.2,0
+XWEL.US,D,20210708,000000,26.2,29.4,26,29,121570.45,0
+XWEL.US,D,20210709,000000,29.8,29.942,28.6,29.6,60728.75,0
+XWEL.US,D,20210712,000000,28.6,29.024,28,28.4,86384.2,0
+XWEL.US,D,20210713,000000,28,30,27.6,29.8,167157.95,0
+XWEL.US,D,20210714,000000,29.674,30.6,27.8,28,105342.35,0
+XWEL.US,D,20210715,000000,27.6,28.8,27.002,28.6,83333.4,0
+XWEL.US,D,20210716,000000,28.4,29.41,27.6,27.8,120249.5,0
+XWEL.US,D,20210719,000000,27,29.8,27,29.2,127499.95,0
+XWEL.US,D,20210720,000000,29.2,29.6,28.2,29.4,87992.2,0
+XWEL.US,D,20210721,000000,29.1,31.4,29.098,30.8,104832.05,0
+XWEL.US,D,20210722,000000,31.2,33.998,30.2,32.8,236512.05,0
+XWEL.US,D,20210723,000000,32.8,33.004,31,31.4,150105,0
+XWEL.US,D,20210726,000000,31,32.164,29.8,30.6,80353.5,0
+XWEL.US,D,20210727,000000,30.4,32,29.4,31.6,101934.35,0
+XWEL.US,D,20210728,000000,30.8,32.2,30.8,31.6,57843.2,0
+XWEL.US,D,20210729,000000,32.2,33,31.8,32.6,67588.95,0
+XWEL.US,D,20210730,000000,32.62,33.4,31.4,32.4,79823.25,0
+XWEL.US,D,20210802,000000,32.4,33,31.4,32.4,57847.7,0
+XWEL.US,D,20210803,000000,32.032,34.2,30.8,31.6,412301.35,0
+XWEL.US,D,20210804,000000,31.4,32,30.2,30.6,107908,0
+XWEL.US,D,20210805,000000,31,32.2,30.8,31.4,68810.15,0
+XWEL.US,D,20210806,000000,32.2,33.6,31.7,33.2,131250.8,0
+XWEL.US,D,20210809,000000,33.2,34.8,32.4,34,131118.8,0
+XWEL.US,D,20210810,000000,34.6,34.6,32.9,33.2,97103.55,0
+XWEL.US,D,20210811,000000,34,34,32.6,33,64870.7,0
+XWEL.US,D,20210812,000000,32.8,33.2,32,33.2,71765.25,0
+XWEL.US,D,20210813,000000,35.2,35.2,33,35,268980.15,0
+XWEL.US,D,20210816,000000,34.6,34.972,32,32.6,220841.5,0
+XWEL.US,D,20210817,000000,31.8,31.8,28.2,29.4,228078.25,0
+XWEL.US,D,20210818,000000,29.382,30.8,29,29.6,108405.9,0
+XWEL.US,D,20210819,000000,29.2,29.6,27.2,27.6,193348.65,0
+XWEL.US,D,20210820,000000,27.8,31,27.77,30.4,121207.3,0
+XWEL.US,D,20210823,000000,30.78,32.6,30.432,32.4,153176.8,0
+XWEL.US,D,20210824,000000,32,34.4,31.6,34,192899.6,0
+XWEL.US,D,20210825,000000,33.716,34.4,33,33.2,133065.15,0
+XWEL.US,D,20210826,000000,33.4,34.8,32.8,34,119727.25,0
+XWEL.US,D,20210827,000000,33.8,36.4,33.4,34.8,193464.35,0
+XWEL.US,D,20210830,000000,35.4,35.8,33.284,35.6,160816.35,0
+XWEL.US,D,20210831,000000,36.4,38.4,35.98,37.4,424884.85,0
+XWEL.US,D,20210901,000000,37.4,38.8,37.4,38,161449.15,0
+XWEL.US,D,20210902,000000,38,38.2,37,38.2,114511.7,0
+XWEL.US,D,20210903,000000,38,38.4,37.202,37.6,79655.5,0
+XWEL.US,D,20210907,000000,37.25,38,36.4,37.6,99483.4,0
+XWEL.US,D,20210908,000000,36.8,36.8,34.4,35.2,168541.6,0
+XWEL.US,D,20210909,000000,36.766,37.2,35.602,36.6,98797.8,0
+XWEL.US,D,20210910,000000,36.4,36.422,34.6,34.8,83744.45,0
+XWEL.US,D,20210913,000000,35.032,36.6,33.3,35.6,105010.25,0
+XWEL.US,D,20210914,000000,35.4,36,33.4,33.6,69247.35,0
+XWEL.US,D,20210915,000000,34,34.4,33.36,34,60658.9,0
+XWEL.US,D,20210916,000000,33.6,34.4,32.8,34.2,49166.8,0
+XWEL.US,D,20210917,000000,33.4,35.4,33.4,35.4,82600.2,0
+XWEL.US,D,20210920,000000,32.6,34,32.4,33,82050.7,0
+XWEL.US,D,20210921,000000,33.174,33.8,30.802,31.4,148205.35,0
+XWEL.US,D,20210922,000000,31.4,32.6,31.2,32,78341.8,0
+XWEL.US,D,20210923,000000,32.2,32.6,31.6,32.4,55407.3,0
+XWEL.US,D,20210924,000000,32,33.2,31.4,32,64182.55,0
+XWEL.US,D,20210927,000000,31.6,31.9,30.8,30.8,88817.4,0
+XWEL.US,D,20210928,000000,30.8,30.8,29.2,29.6,105912.7,0
+XWEL.US,D,20210929,000000,29.4,29.4,28.2,28.2,108845.55,0
+XWEL.US,D,20210930,000000,28.2,29.4,27.6,29.4,73385.8,0
+XWEL.US,D,20211001,000000,29.6,30.2,28.4,29.6,64444.05,0
+XWEL.US,D,20211004,000000,28.44,30,28,29.2,82159.65,0
+XWEL.US,D,20211005,000000,29,29.4,28,28.4,50607.7,0
+XWEL.US,D,20211006,000000,28.2,28.34,26.8,28,63468.6,0
+XWEL.US,D,20211007,000000,27.8,29.6,27.8,28.8,50582.85,0
+XWEL.US,D,20211008,000000,28.6,29,28,28.4,33704.05,0
+XWEL.US,D,20211011,000000,27.8,28.6,27.5,28,49925.55,0
+XWEL.US,D,20211012,000000,28.6,30.2,27.602,29.4,121030.7,0
+XWEL.US,D,20211013,000000,29,29.598,28.4,29,35881.5,0
+XWEL.US,D,20211014,000000,29,29,28,28.2,56920.1,0
+XWEL.US,D,20211015,000000,28.2,28.7,28,28.2,38977.55,0
+XWEL.US,D,20211018,000000,28,28.2,27.6,28,47016.1,0
+XWEL.US,D,20211019,000000,27.6,28.8,27.6,28.4,63310.55,0
+XWEL.US,D,20211020,000000,28,29.2,28,28.8,55189.9,0
+XWEL.US,D,20211021,000000,28.4,29.4,28.4,28.6,57782.65,0
+XWEL.US,D,20211022,000000,28.2,28.4,28,28.2,64983.3,0
+XWEL.US,D,20211025,000000,28,28.6,28,28.4,75181.4,0
+XWEL.US,D,20211026,000000,28.2,28.4,27.2,27.8,102176.75,0
+XWEL.US,D,20211027,000000,27.4,28,27.2,27.2,54895.55,0
+XWEL.US,D,20211028,000000,27.2,27.4,26.6,26.8,76308.75,0
+XWEL.US,D,20211029,000000,26.8,27,26.6,26.6,34298.75,0
+XWEL.US,D,20211101,000000,26.6,27.4,26.402,27.2,40892.35,0
+XWEL.US,D,20211102,000000,27,27.6,26.6,27.6,32496.35,0
+XWEL.US,D,20211103,000000,27,28,26.8,27.8,32720.5,0
+XWEL.US,D,20211104,000000,28,28.2,27.4,27.8,35906.4,0
+XWEL.US,D,20211105,000000,27.4,27.598,26.8,27.4,41563.95,0
+XWEL.US,D,20211108,000000,27.4,27.93,27.2,27.8,42518,0
+XWEL.US,D,20211109,000000,27.2,27.4,26.8,27.4,56865.8,0
+XWEL.US,D,20211110,000000,27.004,27.2,25.6,26.2,111971.4,0
+XWEL.US,D,20211111,000000,25.6,26.7,25.6,26,62445.6,0
+XWEL.US,D,20211112,000000,26.2,27.6,26,27.4,57785.5,0
+XWEL.US,D,20211115,000000,26.8,33.1,26.4,30.6,564443.95,0
+XWEL.US,D,20211116,000000,29.648,30,28.3,29,134282.2,0
+XWEL.US,D,20211117,000000,29.6,31,29.2,30.8,141078.75,0
+XWEL.US,D,20211118,000000,31,31,28.7,30,107400.05,0
+XWEL.US,D,20211119,000000,29.6,32.4,29.6,31,156001.2,0
+XWEL.US,D,20211122,000000,31.4,31.4,29,30.2,85178.35,0
+XWEL.US,D,20211123,000000,29.8,31.6,29.2,29.8,211470.85,0
+XWEL.US,D,20211124,000000,29.4,31,29.2,31,48410.5,0
+XWEL.US,D,20211126,000000,32,33.8,31.24,32.4,178213.65,0
+XWEL.US,D,20211129,000000,33.2,34.8,32.3,34,167206.85,0
+XWEL.US,D,20211130,000000,33.9,37,33.4,35.8,374076,0
+XWEL.US,D,20211201,000000,37.268,37.4,34.4,34.8,208572.35,0
+XWEL.US,D,20211202,000000,35,36.6,33.4,35.4,217788.9,0
+XWEL.US,D,20211203,000000,36.4,37.64,34.4,34.6,374219.3,0
+XWEL.US,D,20211206,000000,34.2,35.2,32.6,33.6,146943.7,0
+XWEL.US,D,20211207,000000,33.4,36.5,33.4,36,145959.2,0
+XWEL.US,D,20211208,000000,36.4,39.2,35.2,38.8,266833.4,0
+XWEL.US,D,20211209,000000,39.6,39.6,36.28,36.8,138877.9,0
+XWEL.US,D,20211210,000000,36.8,37.6,35.2,35.4,113977,0
+XWEL.US,D,20211213,000000,35.6,35.6,33.3,34.2,135067.5,0
+XWEL.US,D,20211214,000000,34,34.6,33.4,33.8,65901.75,0
+XWEL.US,D,20211215,000000,33.6,35,32.2,34.4,95115.05,0
+XWEL.US,D,20211216,000000,35,35.784,33.6,33.6,68638.05,0
+XWEL.US,D,20211217,000000,33.8,35.2,33,34.2,92369.55,0
+XWEL.US,D,20211220,000000,34.5,36.848,34.2,36.6,151886.75,0
+XWEL.US,D,20211221,000000,37.6,39.6,37,38.2,231261.35,0
+XWEL.US,D,20211222,000000,37.2,40,36.8,39.4,249245.9,0
+XWEL.US,D,20211223,000000,39.936,41.6,39,40,194147.6,0
+XWEL.US,D,20211227,000000,40.8,43.2,40.2,42.8,297116.65,0
+XWEL.US,D,20211228,000000,42,43.8,39.4,43,264880.85,0
+XWEL.US,D,20211229,000000,42.4,42.4,39.8,40,128938.6,0
+XWEL.US,D,20211230,000000,39.8,42.3,39.6,41.2,97994.75,0
+XWEL.US,D,20211231,000000,40.8,41.8,40,40.4,127866.5,0
+XWEL.US,D,20220103,000000,40,41.598,38.8,40.6,124633.25,0
+XWEL.US,D,20220104,000000,40.4,40.8,38.8,40,92498.65,0
+XWEL.US,D,20220105,000000,40.4,40.4,35.4,36,240196.5,0
+XWEL.US,D,20220106,000000,35.2,38.8,35.2,37.2,105813.65,0
+XWEL.US,D,20220107,000000,37,39,36.4,37.6,150364.5,0
+XWEL.US,D,20220110,000000,37.1,37.6,35.2,35.6,201004.3,0
+XWEL.US,D,20220111,000000,36.1,36.2,33.6,33.8,231152.8,0
+XWEL.US,D,20220112,000000,34.4,34.8,32.8,33.4,168038.2,0
+XWEL.US,D,20220113,000000,33.4,34.3,32.7,33,118865.9,0
+XWEL.US,D,20220114,000000,33,33.4,31.6,32.8,126937.25,0
+XWEL.US,D,20220118,000000,31.8,32.6,30.602,31.2,113381.3,0
+XWEL.US,D,20220119,000000,31.2,32.1,30.4,30.8,96926,0
+XWEL.US,D,20220120,000000,31.2,32.2,30.8,31,72263.9,0
+XWEL.US,D,20220121,000000,30,31,28,28.2,190452.9,0
+XWEL.US,D,20220124,000000,27.2,28,25.4,27.2,192084.65,0
+XWEL.US,D,20220125,000000,27,27.8,26,26.4,76716.05,0
+XWEL.US,D,20220126,000000,26.8,27.8,25.6,25.6,82571.55,0
+XWEL.US,D,20220127,000000,25.6,26,24.8,25,113281.95,0
+XWEL.US,D,20220128,000000,24.8,27.2,24.7,26.8,105889.9,0
+XWEL.US,D,20220131,000000,28,28.6,27.2,28.2,78067,0
+XWEL.US,D,20220201,000000,27.6,29,27.4,28.4,51496.8,0
+XWEL.US,D,20220202,000000,29,29.4,26.2,27.2,94009.45,0
+XWEL.US,D,20220203,000000,26.4,27.1,26.2,26.2,46588.65,0
+XWEL.US,D,20220204,000000,26.4,27.2,26,27.2,36457.7,0
+XWEL.US,D,20220207,000000,26.4,27.8,26.4,26.4,58676.9,0
+XWEL.US,D,20220208,000000,27,27.4,26.2,27,49204.45,0
+XWEL.US,D,20220209,000000,26.8,27.7,26.8,27,34880.7,0
+XWEL.US,D,20220210,000000,27,27.8,25.8,26,56671.4,0
+XWEL.US,D,20220211,000000,26,26.4,24.6,25.4,91683.35,0
+XWEL.US,D,20220214,000000,25,25.6,24.4,24.4,49748.25,0
+XWEL.US,D,20220215,000000,24.4,25.8,24.4,25.6,47884.05,0
+XWEL.US,D,20220216,000000,25.2,26,24.9,25,36409.05,0
+XWEL.US,D,20220217,000000,24.84,25,24.4,24.6,45166.75,0
+XWEL.US,D,20220218,000000,24.4,24.9,23.8,24.2,63571.15,0
+XWEL.US,D,20220222,000000,23.6,24.2,22.2,22.6,150364.8,0
+XWEL.US,D,20220223,000000,22.6,23.198,22,22,63165.75,0
+XWEL.US,D,20220224,000000,20.6,22.8,20,22.6,109699.05,0
+XWEL.US,D,20220225,000000,22.2,23,21.6,22.4,55993.4,0
+XWEL.US,D,20220228,000000,22.2,22.4,21,21.4,75424.95,0
+XWEL.US,D,20220301,000000,21,21.8,21,21.4,42598.7,0
+XWEL.US,D,20220302,000000,21.6,21.8,21,21.4,57666.1,0
+XWEL.US,D,20220303,000000,21.8,21.8,20.6,21,65066.75,0
+XWEL.US,D,20220304,000000,21,21,20,20.6,54119.8,0
+XWEL.US,D,20220307,000000,20.4,20.58,19.804,19.912,77021.35,0
+XWEL.US,D,20220308,000000,19.6,20.6,19.202,20,56465.8,0
+XWEL.US,D,20220309,000000,20.2,21.2,20,21,34892.1,0
+XWEL.US,D,20220310,000000,20.4,21,20.044,20.8,28179.95,0
+XWEL.US,D,20220311,000000,20.6,20.6,19.422,19.44,61499.7,0
+XWEL.US,D,20220314,000000,19.744,19.998,18.74,19.684,65876.3,0
+XWEL.US,D,20220315,000000,19.754,22,19.682,21.2,120014.1,0
+XWEL.US,D,20220316,000000,22,23.8,21.2,23.4,142989.85,0
+XWEL.US,D,20220317,000000,23.8,29.4,23.6,29,247283.2,0
+XWEL.US,D,20220318,000000,28.4,32.2,28.4,29.8,354322.5,0
+XWEL.US,D,20220321,000000,29.8,31.4,28.6,29.2,209687.8,0
+XWEL.US,D,20220322,000000,29.6,30,28.2,28.6,49354.2,0
+XWEL.US,D,20220323,000000,28,29.1,27.1,27.4,34146,0
+XWEL.US,D,20220324,000000,27.6,27.676,26.036,26.8,82948.5,0
+XWEL.US,D,20220325,000000,26.2,26.8,26,26.2,43365.6,0
+XWEL.US,D,20220328,000000,26,26.4,24.4,25.6,85535.15,0
+XWEL.US,D,20220329,000000,25.6,26.5,24.9,25,60552.75,0
+XWEL.US,D,20220330,000000,25.2,25.4,23.8,24,57307.95,0
+XWEL.US,D,20220331,000000,24,24.2,22.6,22.6,60338.45,0
+XWEL.US,D,20220401,000000,22.8,23.4,22.4,22.4,58045.35,0
+XWEL.US,D,20220404,000000,22.8,24.2,22.6,23.8,32239.65,0
+XWEL.US,D,20220405,000000,23.4,24,22.8,23.2,27622.95,0
+XWEL.US,D,20220406,000000,23,23.8,22.04,22.2,36389.4,0
+XWEL.US,D,20220407,000000,22,23.2,21.9,22.6,38747.5,0
+XWEL.US,D,20220408,000000,22.6,23,22,22.2,32649.2,0
+XWEL.US,D,20220411,000000,22.4,22.8,21.6,22.6,30384.35,0
+XWEL.US,D,20220412,000000,22.2,22.8,21.9,22,26151.6,0
+XWEL.US,D,20220413,000000,22,22.6,21.9,22.4,10309.8,0
+XWEL.US,D,20220414,000000,22.4,22.6,21.6,21.8,34054.3,0
+XWEL.US,D,20220418,000000,22,22.2,20.8,21.4,40655.6,0
+XWEL.US,D,20220419,000000,21.2,21.8,21.1,21.6,19859.95,0
+XWEL.US,D,20220420,000000,21.6,21.6,21,21,21586.45,0
+XWEL.US,D,20220421,000000,21.2,21.8,20.2,20.6,35528.15,0
+XWEL.US,D,20220422,000000,20.6,21.4,20.2,20.4,17876.15,0
+XWEL.US,D,20220425,000000,20.6,21.2,20,20.8,24317.3,0
+XWEL.US,D,20220426,000000,20.6,20.8,19.82,19.84,40755.15,0
+XWEL.US,D,20220427,000000,19.752,20.6,19.402,19.572,22619,0
+XWEL.US,D,20220428,000000,19.8,19.996,18.412,18.974,55402.3,0
+XWEL.US,D,20220429,000000,18.75,19.74,18.75,18.914,23146.9,0
+XWEL.US,D,20220502,000000,18.914,19.302,18.61,19.004,21719.6,0
+XWEL.US,D,20220503,000000,19,20,19,19.432,19268.85,0
+XWEL.US,D,20220504,000000,19.414,20.2,19.006,19.87,15639.35,0
+XWEL.US,D,20220505,000000,20.6,20.6,19,19.46,12847,0
+XWEL.US,D,20220506,000000,19.46,19.46,18.002,18.324,30526.5,0
+XWEL.US,D,20220509,000000,18,18.334,16.6,16.6,61310.2,0
+XWEL.US,D,20220510,000000,17,17.6,15.6,16.076,33946.2,0
+XWEL.US,D,20220511,000000,16,18,15.84,16.32,38276.9,0
+XWEL.US,D,20220512,000000,15.8,16.798,15.6,15.8,33556.2,0
+XWEL.US,D,20220513,000000,17,18.62,16.2,18.288,39950.1,0
+XWEL.US,D,20220516,000000,18,18.6,17.93,18.016,34511.85,0
+XWEL.US,D,20220517,000000,16.8,16.8,16.02,16.414,52002.7,0
+XWEL.US,D,20220518,000000,16.284,16.714,15.04,15.1,38012.75,0
+XWEL.US,D,20220519,000000,15.8,15.8,14.81,15.14,34054.1,0
+XWEL.US,D,20220520,000000,16.058,16.058,14.4,14.73,37130.55,0
+XWEL.US,D,20220523,000000,14.582,14.8,14.4,14.648,14706.05,0
+XWEL.US,D,20220524,000000,14.4,15.098,14.2,14.4,34686.9,0
+XWEL.US,D,20220525,000000,14.53,14.992,14.338,14.592,12947.3,0
+XWEL.US,D,20220526,000000,14.444,15.298,14.4,14.864,16653.65,0
+XWEL.US,D,20220527,000000,14.896,16,14.684,15.448,25144.75,0
+XWEL.US,D,20220531,000000,15,15.4,14.7,14.912,18866.75,0
+XWEL.US,D,20220601,000000,14.812,14.912,14.304,14.4,29755.65,0
+XWEL.US,D,20220602,000000,14.4,15.4,14.4,14.944,26594.55,0
+XWEL.US,D,20220603,000000,15.11,15.6,14.798,15.156,26253.55,0
+XWEL.US,D,20220606,000000,15.228,15.6,14.84,15.094,12138.45,0
+XWEL.US,D,20220607,000000,14.8,15.568,14.64,14.64,21110.65,0
+XWEL.US,D,20220608,000000,14.4,15.6,14.4,15.324,14977.05,0
+XWEL.US,D,20220609,000000,15,15.6,15,15.398,14642.65,0
+XWEL.US,D,20220610,000000,15.23,15.398,14.026,14.566,40075.4,0
+XWEL.US,D,20220613,000000,14.008,14.198,13,13.208,40713.85,0
+XWEL.US,D,20220614,000000,13,13.64,12.6,12.862,19993.3,0
+XWEL.US,D,20220615,000000,13.04,14.602,13.04,14.142,34415.3,0
+XWEL.US,D,20220616,000000,13.2,13.896,13.04,13.804,35018.5,0
+XWEL.US,D,20220617,000000,13.282,17.2,13.282,17.2,117453.5,0
+XWEL.US,D,20220621,000000,16.146,16.8,15.6,16.658,38083.4,0
+XWEL.US,D,20220622,000000,15.734,16.738,15.566,16.336,32777.6,0
+XWEL.US,D,20220623,000000,15.8,16,15,15.21,11870.45,0
+XWEL.US,D,20220624,000000,15.8,16,15.4,15.4,16276,0
+XWEL.US,D,20220627,000000,15.24,16.396,15.1,15.996,18562.65,0
+XWEL.US,D,20220628,000000,15.996,16.58,15.04,15.578,15508.5,0
+XWEL.US,D,20220629,000000,15.112,16.074,14.408,14.526,8918.5,0
+XWEL.US,D,20220630,000000,14.548,14.996,13.62,13.81,13069.7,0
+XWEL.US,D,20220701,000000,13.728,15.054,13.728,13.968,24940.45,0
+XWEL.US,D,20220705,000000,13.8,14.466,13.4,14.04,10780.2,0
+XWEL.US,D,20220706,000000,13.988,14.5,13.8,14,7250.9,0
+XWEL.US,D,20220707,000000,14.1,14.6,14,14.296,10292.25,0
+XWEL.US,D,20220708,000000,13.8,15.576,13.8,15.326,17119.1,0
+XWEL.US,D,20220711,000000,14.8,16.4,14.49,15.778,56102.3,0
+XWEL.US,D,20220712,000000,16.2,16.208,15.012,15.582,11754.65,0
+XWEL.US,D,20220713,000000,15.254,15.998,15.02,15.51,12753.5,0
+XWEL.US,D,20220714,000000,15.4,15.798,15.168,15.448,7211.4,0
+XWEL.US,D,20220715,000000,15.448,16,15.102,15.786,10615.3,0
+XWEL.US,D,20220718,000000,15.478,16.394,15.478,15.91,10050.55,0
+XWEL.US,D,20220719,000000,15.644,16.4,15.6,16.2,10952.1,0
+XWEL.US,D,20220720,000000,16.2,16.8,15.81,16.6,17787,0
+XWEL.US,D,20220721,000000,16.6,17.568,16.402,17.4,11652.05,0
+XWEL.US,D,20220722,000000,18.2,18.3,16.4,16.63,24280.05,0
+XWEL.US,D,20220725,000000,17,17.35,16.6,16.948,10932.25,0
+XWEL.US,D,20220726,000000,17.2,17.6,16.7,17,9128.85,0
+XWEL.US,D,20220727,000000,16.8,17.4,16.8,16.88,11612.1,0
+XWEL.US,D,20220728,000000,17,17.298,15.928,16.926,20426,0
+XWEL.US,D,20220729,000000,17,17,15.954,16.2,8867.25,0
+XWEL.US,D,20220801,000000,15.2,16.284,15.04,15.3,19100.15,0
+XWEL.US,D,20220802,000000,15.2,16.7,14.8,16.578,22274.5,0
+XWEL.US,D,20220803,000000,16.582,17.6,16.582,16.8,21560.7,0
+XWEL.US,D,20220804,000000,17.12,17.4,16.808,17.288,16095.15,0
+XWEL.US,D,20220805,000000,17,19,17,18.742,41206.75,0
+XWEL.US,D,20220808,000000,19,19.6,18,18.64,26294.2,0
+XWEL.US,D,20220809,000000,18.9,19.776,18.242,19.012,29987,0
+XWEL.US,D,20220810,000000,19.6,19.8,19,19.598,17214.2,0
+XWEL.US,D,20220811,000000,19.6,19.602,17.69,18.588,15250.85,0
+XWEL.US,D,20220812,000000,18.588,19,18.012,18.6,17314.4,0
+XWEL.US,D,20220815,000000,18.2,18.4,16.68,17.3,121847.9,0
+XWEL.US,D,20220816,000000,17.338,19,16.2,16.8,66709,0
+XWEL.US,D,20220817,000000,16,17.214,15,16.202,72095.3,0
+XWEL.US,D,20220818,000000,16,19,16,18.3,54125.8,0
+XWEL.US,D,20220819,000000,17.8,18.1,17.2,17.528,39047.2,0
+XWEL.US,D,20220822,000000,16.8,17.228,16.16,16.386,30778.9,0
+XWEL.US,D,20220823,000000,16.2,17,16.2,16.642,20421.35,0
+XWEL.US,D,20220824,000000,16.4,18.598,16.4,18.242,40712.35,0
+XWEL.US,D,20220825,000000,18.2,20.8,18.2,20.6,104813.35,0
+XWEL.US,D,20220826,000000,20.6,21.4,20,20.8,74491.85,0
+XWEL.US,D,20220829,000000,20,21.6,20,20.2,63724.75,0
+XWEL.US,D,20220830,000000,19.848,21.2,18.6,20.4,89641.75,0
+XWEL.US,D,20220831,000000,20.4,21.2,19.8,20.8,79634.9,0
+XWEL.US,D,20220901,000000,20.6,22,20.2,21.4,72612.2,0
+XWEL.US,D,20220902,000000,21.6,21.6,20.5,21,45039.3,0
+XWEL.US,D,20220906,000000,20.4,21.8,20.4,21,53174.55,0
+XWEL.US,D,20220907,000000,20.8,22,20.8,21.2,52743.15,0
+XWEL.US,D,20220908,000000,21,24,21,22.8,120542.2,0
+XWEL.US,D,20220909,000000,23.8,23.8,21,21.2,47293.8,0
+XWEL.US,D,20220912,000000,21.2,22.1,21,21,23215.9,0
+XWEL.US,D,20220913,000000,21.2,21.2,20.4,20.6,32853.65,0
+XWEL.US,D,20220914,000000,20.6,20.8,20.3,20.4,29189.1,0
+XWEL.US,D,20220915,000000,19.538,20.9,19.2,20,31444.1,0
+XWEL.US,D,20220916,000000,20,20.2,19.4,19.726,21879.05,0
+XWEL.US,D,20220919,000000,19.4,20.4,19.4,19.704,28650.8,0
+XWEL.US,D,20220920,000000,19.408,20.198,17.836,18.272,25644,0
+XWEL.US,D,20220921,000000,17.9,18.96,17.482,17.62,18017.45,0
+XWEL.US,D,20220922,000000,17.628,18.2,17.4,17.8,15620.3,0
+XWEL.US,D,20220923,000000,17.4,17.8,16.044,16.36,30781.35,0
+XWEL.US,D,20220926,000000,16,16.4,15,15.122,23194.65,0
+XWEL.US,D,20220927,000000,15.4,15.76,14.76,15.102,11793.65,0
+XWEL.US,D,20220928,000000,15.6,15.62,15,15.406,9503.2,0
+XWEL.US,D,20220929,000000,15.292,15.4,14.802,15.076,7270.8,0
+XWEL.US,D,20220930,000000,15.05,15.7,15.05,15.3,9226.2,0
+XWEL.US,D,20221003,000000,15.1,15.3,15,15.2,22830,0
+XWEL.US,D,20221004,000000,15,16,15,15.778,15897.6,0
+XWEL.US,D,20221005,000000,15.8,16.136,15.24,15.302,7918.85,0
+XWEL.US,D,20221006,000000,15.3,15.998,15.3,15.45,6990.5,0
+XWEL.US,D,20221007,000000,15.476,16.61,14.8,14.874,12085.25,0
+XWEL.US,D,20221010,000000,15.19,15.2,14.504,14.654,10724.2,0
+XWEL.US,D,20221011,000000,14.642,15.158,14.02,14.2,12817.55,0
+XWEL.US,D,20221012,000000,14.16,14.3,14,14.032,6805.9,0
+XWEL.US,D,20221013,000000,14,14.318,13.8,14,7243.95,0
+XWEL.US,D,20221014,000000,13.8,14.3,13.797,14.028,6268.15,0
+XWEL.US,D,20221017,000000,13.762,14.504,13.614,13.786,7269.85,0
+XWEL.US,D,20221018,000000,13.974,14.63,13.8,14.264,7462.95,0
+XWEL.US,D,20221019,000000,14.02,15.4,14.014,14.2,9863.9,0
+XWEL.US,D,20221020,000000,14,14.506,13.802,13.92,6060.05,0
+XWEL.US,D,20221021,000000,13.6,14.4,13.6,13.884,5670.8,0
+XWEL.US,D,20221024,000000,13.8,13.998,13.03,13.1,8585.2,0
+XWEL.US,D,20221025,000000,13,14.7712,12.6,13.76,10633.15,0
+XWEL.US,D,20221026,000000,15.61,15.61,13.52,13.6,7718.4,0
+XWEL.US,D,20221027,000000,13.6,14.148,12.822,13.048,10762.7,0
+XWEL.US,D,20221028,000000,13.6,13.6,12.835,13,9084.65,0
+XWEL.US,D,20221031,000000,13,14.002,12.82,13.6,13274.1,0
+XWEL.US,D,20221101,000000,13.2,13.918,12.731,13.238,10952.85,0
+XWEL.US,D,20221102,000000,13.2,13.212,12.812,12.926,6874.3,0
+XWEL.US,D,20221103,000000,12.94,13.276,12.926,12.93,7886.1,0
+XWEL.US,D,20221104,000000,13.2,13.258,12.4,12.85,5844.9,0
+XWEL.US,D,20221107,000000,13.2,13.2,11.822,12,15530.5,0
+XWEL.US,D,20221108,000000,12,12.4,12,12.08,5181.55,0
+XWEL.US,D,20221109,000000,12.2,12.4,11.402,11.45,9980.2,0
+XWEL.US,D,20221110,000000,11.4,12,11.294,11.322,13042.85,0
+XWEL.US,D,20221111,000000,11.322,11.561,10.6,10.95,19706.95,0
+XWEL.US,D,20221114,000000,10.8,11,9.992,10.4,17462.45,0
+XWEL.US,D,20221115,000000,10.422,10.932,10,10,26479.65,0
+XWEL.US,D,20221116,000000,10,10.298,9.006,9.04,16118.7,0
+XWEL.US,D,20221117,000000,9,9,7.8,8.34,31704.05,0
+XWEL.US,D,20221118,000000,8.304,8.906,8.062,8.6,17555.9,0
+XWEL.US,D,20221121,000000,8.4,8.614,8.124,8.306,5642.5,0
+XWEL.US,D,20221122,000000,8.15,8.3,7.70698,7.732,20604.85,0
+XWEL.US,D,20221123,000000,7.6,8.8002,7.6,8.8,12958.2,0
+XWEL.US,D,20221125,000000,8.968,8.998,8.536,8.536,4909.9,0
+XWEL.US,D,20221128,000000,8.536,8.88506,7.8,7.806,11223.3,0
+XWEL.US,D,20221129,000000,8.022,8.4,7.8,7.8,5194.85,0
+XWEL.US,D,20221130,000000,8.19,8.4,7.80202,8.3,13627.7,0
+XWEL.US,D,20221201,000000,8.2,8.6,8.2,8.402,8532.65,0
+XWEL.US,D,20221202,000000,8.6,10.5,8.502,10,31788.9,0
+XWEL.US,D,20221205,000000,10.328,10.4,10,10.2,8743.6,0
+XWEL.US,D,20221206,000000,10.86,12.2,10.4,11.986,30260.15,0
+XWEL.US,D,20221207,000000,11.986,12.198,11,11.236,12233.8,0
+XWEL.US,D,20221208,000000,11.232,11.546,10.4,10.4,7887.7,0
+XWEL.US,D,20221209,000000,10.124,10.844,10.124,10.2,4664.65,0
+XWEL.US,D,20221212,000000,10.6,10.8,10,10.4,10658.1,0
+XWEL.US,D,20221213,000000,10.4,11,10.01,10.1,4615.55,0
+XWEL.US,D,20221214,000000,10.012,10.4,9.09,9.594,9547.35,0
+XWEL.US,D,20221215,000000,9.84,10,9,9.002,9183.5,0
+XWEL.US,D,20221216,000000,8.92,9.40154,8.2,8.318,12144.9,0
+XWEL.US,D,20221219,000000,8.6,8.806,7.6,8.026,16995,0
+XWEL.US,D,20221220,000000,7.8,8.236,7.8,8.128,15738,0
+XWEL.US,D,20221221,000000,8,8.986,7.8,7.902,23148.45,0
+XWEL.US,D,20221222,000000,7.6,7.99998,7.4,7.536,13714.2,0
+XWEL.US,D,20221223,000000,7.22,7.704,7.22,7.504,7511.85,0
+XWEL.US,D,20221227,000000,7.4,7.77,6.908,6.908,21645.15,0
+XWEL.US,D,20221228,000000,6.8,7.3,6.4,7,40090.15,0
+XWEL.US,D,20221229,000000,7,7.86,6.43,6.77,44435.25,0
+XWEL.US,D,20221230,000000,6.4,7.372,6.2,7.258,74244.2,0
+XWEL.US,D,20230103,000000,7,8.2,6.92998,7.802,26265,0
+XWEL.US,D,20230104,000000,7.8,8.77,7.8,8.596,27516.35,0
+XWEL.US,D,20230105,000000,8.6,9.2,8.006,8.04,12587.7,0
+XWEL.US,D,20230106,000000,8.496,8.496,7.926,8.186,7837.75,0
+XWEL.US,D,20230109,000000,8.8,8.8,8.2,8.68,8979.9,0
+XWEL.US,D,20230110,000000,8.42,8.8,8.398,8.526,5244.85,0
+XWEL.US,D,20230111,000000,8.636,8.66002,7.4,8,21077.65,0
+XWEL.US,D,20230112,000000,8.4,8.4,7.662,7.808,12083.95,0
+XWEL.US,D,20230113,000000,8,8.318,7.83,7.906,9462.6,0
+XWEL.US,D,20230117,000000,7.9,8.2,7.442,7.6,16980.75,0
+XWEL.US,D,20230118,000000,7.802,7.978,7.616,7.68,5434.4,0
+XWEL.US,D,20230119,000000,7.68,7.94,7.522,7.64,5444.95,0
+XWEL.US,D,20230120,000000,7.8,8.2,7.602,8.15,9872.25,0
+XWEL.US,D,20230123,000000,8.2,8.2,7.44,7.8,15081.8,0
+XWEL.US,D,20230124,000000,7.7,8,7.7,8,5649.15,0
+XWEL.US,D,20230125,000000,7.8,8.4,7.604,8.2,14018.75,0
+XWEL.US,D,20230126,000000,7.954,8.4,7.806,7.976,7151.7,0
+XWEL.US,D,20230127,000000,8.12,9.2,7.842,9,42395.5,0
+XWEL.US,D,20230130,000000,9.8,9.8,8.642,8.818,8824.25,0
+XWEL.US,D,20230131,000000,9.122,9.2,8.608,8.8,6990.45,0
+XWEL.US,D,20230201,000000,8.784,9,8.64,8.672,6925.3,0
+XWEL.US,D,20230202,000000,8.7,9.742,8.7,9.598,17412.15,0
+XWEL.US,D,20230203,000000,9.51,9.51,9.076,9.2,8761.15,0
+XWEL.US,D,20230206,000000,9.6,10.2,9.002,9.976,13056.5,0
+XWEL.US,D,20230207,000000,10.186,10.2,9.622,10,5387.15,0
+XWEL.US,D,20230208,000000,9.8,10,9,9.6,7198.65,0
+XWEL.US,D,20230209,000000,9.4,9.77,8.6,9.77,10952.75,0
+XWEL.US,D,20230210,000000,9.6,10,8.9967,9.7,7559.15,0
+XWEL.US,D,20230213,000000,9,9.6,8.92,9.548,5722.95,0
+XWEL.US,D,20230214,000000,9.4,9.6,9.2,9.402,4297.4,0
+XWEL.US,D,20230215,000000,9.4,9.68,8.6,9.502,7193.55,0
+XWEL.US,D,20230216,000000,9.216,9.9,8.842,9.6,4304.8,0
+XWEL.US,D,20230217,000000,9.2,9.6,9.2,9.576,5451.65,0
+XWEL.US,D,20230221,000000,9.22,9.8,8.89,9,3440,0
+XWEL.US,D,20230222,000000,9.26,9.374,9,9,4118.3,0
+XWEL.US,D,20230223,000000,9,9.8,8.6,8.602,11370.25,0
+XWEL.US,D,20230224,000000,8.344,8.8,8.2,8.508,5387.35,0
+XWEL.US,D,20230227,000000,8.2,8.67198,8.2,8.312,2752.8,0
+XWEL.US,D,20230228,000000,8.312,8.598,7.832,8.136,4641.5,0
+XWEL.US,D,20230301,000000,7.844,8.1358,7.828,7.854,3961.1,0
+XWEL.US,D,20230302,000000,7.638,8.65,7.638,8.202,14122,0
+XWEL.US,D,20230303,000000,8,8.6,7.998,8.572,10266.55,0
+XWEL.US,D,20230306,000000,8.4,9.6,8.4,9.15,17512,0
+XWEL.US,D,20230307,000000,9,9,8.41,8.752,3938.75,0
+XWEL.US,D,20230308,000000,8.576,9.2,8.4,8.6,5285.8,0
+XWEL.US,D,20230309,000000,8.4,8.6,8.05,8.18,6859.5,0
+XWEL.US,D,20230310,000000,8,8.378,7.826,7.86,8928.95,0
+XWEL.US,D,20230313,000000,7.624,7.806,7.2,7.2,10316.8,0
+XWEL.US,D,20230314,000000,7,8,7,7.488,6574.6,0
+XWEL.US,D,20230315,000000,7.554,7.7,7.1,7.208,6490.05,0
+XWEL.US,D,20230316,000000,7,7.73,7,7.336,2443.05,0
+XWEL.US,D,20230317,000000,7.8,7.8,7.2,7.6,10217.65,0
+XWEL.US,D,20230320,000000,7.4,7.712,7.2,7.382,7771.45,0
+XWEL.US,D,20230321,000000,7.22,7.6,7.2,7.2,5678.4,0
+XWEL.US,D,20230322,000000,7.684,7.8,7.202,7.22,4081.3,0
+XWEL.US,D,20230323,000000,7.2,7.6,7.2,7.308,8845.8,0
+XWEL.US,D,20230324,000000,7.3,7.57084,7.198,7.36,4786.3,0
+XWEL.US,D,20230327,000000,7.2,7.6,7.2,7.4,3750.2,0
+XWEL.US,D,20230328,000000,7.148,7.548,7.148,7.4,3561.45,0
+XWEL.US,D,20230329,000000,7.2,7.5,7.18,7.2,8355.05,0
+XWEL.US,D,20230330,000000,7.07,7.54,7.07,7.2,3038.2,0
+XWEL.US,D,20230331,000000,7.476,7.476,7.02,7.218,5510.15,0
+XWEL.US,D,20230403,000000,7.022,7.4,5.4,6.242,26974.9,0
+XWEL.US,D,20230404,000000,6.8,6.8,6.2,6.4,9342.55,0
+XWEL.US,D,20230405,000000,6.208,6.672,5.622,6.026,17070.7,0
+XWEL.US,D,20230406,000000,6.056,6.2,6.002,6.17,2948.4,0
+XWEL.US,D,20230410,000000,6.2,6.4,5.748,5.748,6950.7,0
+XWEL.US,D,20230411,000000,5.8,6,5.702,5.9,11146.65,0
+XWEL.US,D,20230412,000000,5.8,5.94,5.6,5.876,6788.15,0
+XWEL.US,D,20230413,000000,5.622,6.4,5.5,6.36,17786.8,0
+XWEL.US,D,20230414,000000,6.06,6.4,6.06,6.4,6832.15,0
+XWEL.US,D,20230417,000000,6.2,7,6.2,6.734,15397.9,0
+XWEL.US,D,20230418,000000,6.8,6.8,5.644,6.2,23404.2,0
+XWEL.US,D,20230419,000000,6.05,6.412,5.82,6.242,10168.9,0
+XWEL.US,D,20230420,000000,6,6.4,6,6.4,10856.85,0
+XWEL.US,D,20230421,000000,6.216,6.40002,5.646,5.766,15721.5,0
+XWEL.US,D,20230424,000000,6,6.03002,5.646,5.648,11098.4,0
+XWEL.US,D,20230425,000000,5.648,5.896,5.5,5.6,3027.15,0
+XWEL.US,D,20230426,000000,5.4,5.716,5.4,5.472,7170.7,0
+XWEL.US,D,20230427,000000,5.4,5.4,4.6,4.9,23176.6,0
+XWEL.US,D,20230428,000000,5,5.35,4.65,4.9,15795.15,0
+XWEL.US,D,20230501,000000,5,5.18,4.62,4.852,16967.45,0
+XWEL.US,D,20230502,000000,4.6,5.104,4.6,5.014,16933.8,0
+XWEL.US,D,20230503,000000,4.864,5.3,4.8,4.84,10249.15,0
+XWEL.US,D,20230504,000000,6.06,6.06,4.8,5.276,21498.75,0
+XWEL.US,D,20230505,000000,5.466,5.79998,5,5.394,3862,0
+XWEL.US,D,20230508,000000,4.8,5.3,4.8,5.11,5694.5,0
+XWEL.US,D,20230509,000000,5.04,5.052,5,5.022,4249.35,0
+XWEL.US,D,20230510,000000,4.998,5.05,4.8,4.956,5261.9,0
+XWEL.US,D,20230511,000000,4.91,4.98,4.8,4.866,4774.5,0
+XWEL.US,D,20230512,000000,4.8,4.96,4.8,4.84,4935.25,0
+XWEL.US,D,20230515,000000,4.842,5,4.8,4.852,8206.55,0
+XWEL.US,D,20230516,000000,4.7,4.798,4.384,4.732,24000.85,0
+XWEL.US,D,20230517,000000,4.6,4.996,4.6,4.91,5173.55,0
+XWEL.US,D,20230518,000000,4.6,5.056,4.6,5.036,6244.85,0
+XWEL.US,D,20230519,000000,4.8,5,4.8,5,4181.1,0
+XWEL.US,D,20230522,000000,4.4,4.998,4.4,4.946,4090.65,0
+XWEL.US,D,20230523,000000,4.8,4.994,4.8,4.99,3818.4,0
+XWEL.US,D,20230524,000000,4.43,4.992,4.43,4.97,2158.5,0
+XWEL.US,D,20230525,000000,4.762,4.986,4.762,4.922,3001.5,0
+XWEL.US,D,20230526,000000,4.8,5.2,4.8,4.964,10776.75,0
+XWEL.US,D,20230530,000000,4.838,5,4.838,4.88,5790.1,0
+XWEL.US,D,20230531,000000,4.954,4.998,4.492,4.642,6528.6,0
+XWEL.US,D,20230601,000000,4.8,4.978,4.5,4.502,8646.6,0
+XWEL.US,D,20230602,000000,4.52,4.7,4.5,4.7,11238.95,0
+XWEL.US,D,20230605,000000,5.014,5.014,4.624,4.9,11009.45,0
+XWEL.US,D,20230606,000000,4.62,4.97,4.62,4.938,9015.9,0
+XWEL.US,D,20230607,000000,5,5.08,4.844,4.986,6412.75,0
+XWEL.US,D,20230608,000000,4.842,5.702,4.842,5.4,21194.6,0
+XWEL.US,D,20230609,000000,5.238,5.55,5.2,5.2,5110.95,0
+XWEL.US,D,20230612,000000,5.15,5.396,5,5.36,5688.95,0
+XWEL.US,D,20230613,000000,5.2,5.4,5.102,5.122,3492.45,0
+XWEL.US,D,20230614,000000,5,5.38,4.86,4.92,4550.55,0
+XWEL.US,D,20230615,000000,4.8,5.52,4.8,5.086,13282.6,0
+XWEL.US,D,20230616,000000,5.252,5.4,5.02,5.28,4058.6,0
+XWEL.US,D,20230620,000000,5.12,5.4,5.04,5.04,2345.75,0
+XWEL.US,D,20230621,000000,4.916,5.29,4.632,4.772,9817.4,0
+XWEL.US,D,20230622,000000,5.706,5.706,4.7,4.756,10529.65,0
+XWEL.US,D,20230623,000000,4.756,5,4.4,4.4,17317.85,0
+XWEL.US,D,20230626,000000,4.50402,4.714,4.37,4.398,13926.7,0
+XWEL.US,D,20230627,000000,4.554,4.556,4.3,4.33,5239,0
+XWEL.US,D,20230628,000000,4.33,4.412,4.3,4.3,3577.7,0
+XWEL.US,D,20230629,000000,4.202,4.4,3.988,4.008,22216.3,0
+XWEL.US,D,20230630,000000,4.008,4.2,4,4.014,6351.05,0
+XWEL.US,D,20230703,000000,4,4.472,4,4.4,10989.75,0
+XWEL.US,D,20230705,000000,4.4,5,4.4,4.51,11924.35,0
+XWEL.US,D,20230706,000000,4.468,4.57398,4.3,4.448,3454.75,0
+XWEL.US,D,20230707,000000,4.28,4.78,4.208,4.594,3232.2,0
+XWEL.US,D,20230710,000000,4.42,4.6,4.42,4.552,2792.15,0
+XWEL.US,D,20230711,000000,4.6,4.86,4.442,4.604,12191.75,0
+XWEL.US,D,20230712,000000,4.54,4.95,4.54,4.8,11839.5,0
+XWEL.US,D,20230713,000000,4.78,6.26,4.78,5.4,76793.7,0
+XWEL.US,D,20230714,000000,5.4,5.4,4.814,5.1,17769.15,0
+XWEL.US,D,20230717,000000,4.946,5.3,4.6,5.24,24735.45,0
+XWEL.US,D,20230718,000000,5.2,6.4,5.2,6.2,37147,0
+XWEL.US,D,20230719,000000,6,6,5.612,5.99,12651.95,0
+XWEL.US,D,20230720,000000,5.99,6,5.57,5.816,5894.45,0
+XWEL.US,D,20230721,000000,5.772,5.964,5.6,5.862,4409.65,0
+XWEL.US,D,20230724,000000,5.88,6,5.6,5.602,7442.95,0
+XWEL.US,D,20230725,000000,5.6,5.752,5.42,5.44,8849.05,0
+XWEL.US,D,20230726,000000,5.4,5.96,5.4,5.6,4814.45,0
+XWEL.US,D,20230727,000000,5.6,6,5.442,6,6079.4,0
+XWEL.US,D,20230728,000000,5.82,5.9,5.602,5.9,3317.05,0
+XWEL.US,D,20230731,000000,5.72,6,5.602,5.64,5533.8,0
+XWEL.US,D,20230801,000000,5.4,5.988,5.322,5.58,13857.25,0
+XWEL.US,D,20230802,000000,5.42,5.57998,5.03,5.18,6349.65,0
+XWEL.US,D,20230803,000000,5.34,5.434,4.858,5.056,5870.55,0
+XWEL.US,D,20230804,000000,4.94,5.198,4.866,5.026,7160.15,0
+XWEL.US,D,20230807,000000,4.62,5,4.58,4.78,10679.6,0
+XWEL.US,D,20230808,000000,4.62,4.9,4.62,4.702,3027.1,0
+XWEL.US,D,20230809,000000,4.7,4.8,4.45202,4.68,4883.6,0
+XWEL.US,D,20230810,000000,4.706,4.8,4.52,4.8,4185.6,0
+XWEL.US,D,20230811,000000,4.722,4.826,4.46,4.798,5506.75,0
+XWEL.US,D,20230814,000000,4.68,4.93,4.462,4.6,6734.05,0
+XWEL.US,D,20230815,000000,4.22,4.22,3.42,4.1,33739.6,0
+XWEL.US,D,20230816,000000,4.02,4.2,3.802,4.2,6142.35,0
+XWEL.US,D,20230817,000000,5.292,5.40644,3.8,4.398,326463.25,0
+XWEL.US,D,20230818,000000,4,4.598,3.80002,4.54,21280.1,0
+XWEL.US,D,20230821,000000,4.41,4.942,4.2,4.5,27884,0
+XWEL.US,D,20230822,000000,4.374,4.498,4.02,4.164,20202.1,0
+XWEL.US,D,20230823,000000,4.12,4.352,4.02,4.352,8113.15,0
+XWEL.US,D,20230824,000000,4.328,4.328,4.02,4.1,17419.2,0
+XWEL.US,D,20230825,000000,4.04,4.266,3.814,4.1,6419.5,0
+XWEL.US,D,20230828,000000,4,4,3.48,3.72,21062.5,0
+XWEL.US,D,20230829,000000,3.66,3.9,3.58,3.714,11939.45,0
+XWEL.US,D,20230830,000000,3.64,3.8,3.622,3.66,14472.55,0
+XWEL.US,D,20230831,000000,3.78,3.801,3.6,3.6,19618.35,0
+XWEL.US,D,20230901,000000,3.62,3.9,3.62,3.82,15078.8,0
+XWEL.US,D,20230905,000000,3.96,4,3.686,3.724,47242,0
+XWEL.US,D,20230906,000000,3.69,4,3.69,3.9,8350.45,0
+XWEL.US,D,20230907,000000,3.994,4,3.7,3.78,30899.75,0
+XWEL.US,D,20230908,000000,3.76,3.76,3.14,3.356,32850.6,0
+XWEL.US,D,20230911,000000,3.218,3.39,3.142,3.32,22214.1,0
+XWEL.US,D,20230912,000000,3.22,3.774,3.204,3.6,8721.6,0
+XWEL.US,D,20230913,000000,3.87,3.87,3.3,3.628,7674.35,0
+XWEL.US,D,20230914,000000,3.444,3.8,3.4,3.56,8620,0
+XWEL.US,D,20230915,000000,3.442,3.8,3.442,3.6,7589,0
+XWEL.US,D,20230918,000000,3.472,3.48,3.37,3.402,5476.4,0
+XWEL.US,D,20230919,000000,3.492,3.492,3.3,3.414,4581.45,0
+XWEL.US,D,20230920,000000,3.52,3.654,3.31,3.344,3406.4,0
+XWEL.US,D,20230921,000000,3.324,3.4,3.312,3.38,10766.8,0
+XWEL.US,D,20230922,000000,3.3,3.564,3.2,3.488,6923.65,0
+XWEL.US,D,20230925,000000,3.454,3.49,3.22,3.24,8822.6,0
+XWEL.US,D,20230926,000000,3.208,3.412,3.208,3.26,2978.75,0
+XWEL.US,D,20230927,000000,3.2,3.32,2.068,2.432,235042.1,0
+XWEL.US,D,20230928,000000,2.25,2.4299,2.0907,2.17,137711,0
+XWEL.US,D,20230929,000000,2.28,2.28,2.02,2.25,44014,0
+XWEL.US,D,20231002,000000,2.21,2.26,2.0119,2.14,118375,0
+XWEL.US,D,20231003,000000,2.09,2.543,2.0488,2.41,49779,0
+XWEL.US,D,20231004,000000,2.37,2.4988,2.22,2.39,69007,0
+XWEL.US,D,20231005,000000,2.34,2.3897,2.2507,2.32,35244,0
+XWEL.US,D,20231006,000000,2.38,2.43,2.2514,2.32,11600,0
+XWEL.US,D,20231009,000000,2.28,2.34,2.25,2.26,6082,0
+XWEL.US,D,20231010,000000,2.3,2.41,2.26,2.32,6840,0
+XWEL.US,D,20231011,000000,2.27,2.27,2.17,2.17,7463,0
+XWEL.US,D,20231012,000000,2.2,2.2,2.05,2.05,14166,0
+XWEL.US,D,20231013,000000,2.09,2.1286,1.95,2,18684,0
+XWEL.US,D,20231016,000000,1.95,2,1.905,1.95,15468,0
+XWEL.US,D,20231017,000000,1.96,2.0069,1.9,1.95,11376,0
+XWEL.US,D,20231018,000000,1.95,2.1283,1.92,2,10365,0
+XWEL.US,D,20231019,000000,1.96,2.1399,1.93,2.0368,18021,0
+XWEL.US,D,20231020,000000,2.02,2.078,1.95,1.95,3952,0
+XWEL.US,D,20231023,000000,1.9,1.97,1.88,1.93,5339,0
+XWEL.US,D,20231024,000000,1.9,1.9766,1.8403,1.91,5240,0
+XWEL.US,D,20231025,000000,1.8485,1.9388,1.78,1.79,13313,0
+XWEL.US,D,20231026,000000,1.778,1.8499,1.555,1.64,11814,0
+XWEL.US,D,20231027,000000,1.65,1.67,1.5211,1.55,13380,0
+XWEL.US,D,20231030,000000,1.51,1.59,1.4777,1.5,7969,0
+XWEL.US,D,20231031,000000,1.5,1.5932,1.5,1.52,10430,0
+XWEL.US,D,20231101,000000,1.49,1.5463,1.45,1.45,9082,0
+XWEL.US,D,20231102,000000,1.51,1.51,1.39,1.4633,22628,0
+XWEL.US,D,20231103,000000,1.5,1.65,1.4727,1.62,45064,0
+XWEL.US,D,20231106,000000,1.55,1.67,1.5341,1.55,8710,0
+XWEL.US,D,20231107,000000,1.57,1.67,1.5,1.6,12322,0
+XWEL.US,D,20231108,000000,1.68,1.89,1.5332,1.7,30430,0
+XWEL.US,D,20231109,000000,1.7,1.78,1.7,1.73,16917,0
+XWEL.US,D,20231110,000000,1.7,1.78,1.6316,1.65,3912,0
+XWEL.US,D,20231113,000000,1.63,1.6414,1.56,1.6142,8311,0
+XWEL.US,D,20231114,000000,1.53,2.01,1.53,1.71,15518,0
+XWEL.US,D,20231115,000000,1.8,1.8,1.62,1.64,13608,0
+XWEL.US,D,20231116,000000,1.74,1.9599,1.74,1.85,54047,0
+XWEL.US,D,20231117,000000,1.95,2.24,1.86,2.18,44819,0
+XWEL.US,D,20231120,000000,2.12,2.2119,2.03,2.03,21448,0
+XWEL.US,D,20231121,000000,1.965,2.15,1.9263,2,12970,0
+XWEL.US,D,20231122,000000,1.96,2.02,1.882,1.9999,11301,0
+XWEL.US,D,20231124,000000,2.1,2.13,1.91,2.06,6656,0
+XWEL.US,D,20231127,000000,2.01,2.29,2,2.24,43052,0
+XWEL.US,D,20231128,000000,2.22,2.4099,2.16,2.316,13810,0
+XWEL.US,D,20231129,000000,2.22,2.435,2.1607,2.36,28147,0
+XWEL.US,D,20231130,000000,2.369,2.39,2.205,2.38,18073,0
+XWEL.US,D,20231201,000000,2.28,2.379,2.23,2.36,16599,0
+XWEL.US,D,20231204,000000,2.34,2.355,2.18,2.1801,13715,0
+XWEL.US,D,20231205,000000,2.14,2.15,2.0175,2.14,13712,0
+XWEL.US,D,20231206,000000,2.05,2.2,2.05,2.05,6556,0
+XWEL.US,D,20231207,000000,2.06,2.26,2.06,2.155,5167,0
+XWEL.US,D,20231208,000000,2.12,2.19,2.0381,2.0381,9908,0
+XWEL.US,D,20231211,000000,2,2.0586,1.8983,1.95,14402,0
+XWEL.US,D,20231212,000000,1.92,2.055,1.8701,2,24386,0
+XWEL.US,D,20231213,000000,2,2.1194,1.93,2.11,27318,0
+XWEL.US,D,20231214,000000,2.11,2.11,2.01,2.11,12501,0
+XWEL.US,D,20231215,000000,2.01,2.09,1.9707,2.02,13981,0
+XWEL.US,D,20231218,000000,2,2.04,1.96,2.04,15526,0
+XWEL.US,D,20231219,000000,2,2.14,1.91,1.91,114222,0
+XWEL.US,D,20231220,000000,1.91,2.0325,1.75,1.75,26328,0
+XWEL.US,D,20231221,000000,1.78,1.88,1.77,1.81,31546,0
+XWEL.US,D,20231222,000000,1.77,1.83,1.74,1.75,31827,0
+XWEL.US,D,20231226,000000,1.75,1.76,1.7,1.75,43747,0
+XWEL.US,D,20231227,000000,1.72,1.83,1.64,1.64,15908,0
+XWEL.US,D,20231228,000000,1.65,1.7932,1.65,1.69,29580,0
+XWEL.US,D,20231229,000000,1.66,1.84,1.64,1.74,69470,0
+XWEL.US,D,20240102,000000,1.74,1.84,1.63,1.65,50419,0
+XWEL.US,D,20240103,000000,1.62,1.78,1.62,1.65,8086,0
+XWEL.US,D,20240104,000000,1.62,1.7,1.62,1.7,13009,0
+XWEL.US,D,20240105,000000,1.73,1.74,1.67,1.67,5257,0
+XWEL.US,D,20240108,000000,1.75,1.78,1.6501,1.72,3792,0
+XWEL.US,D,20240109,000000,1.67,1.71,1.65,1.65,5524,0
+XWEL.US,D,20240110,000000,1.63,1.7,1.62,1.62,7106,0
+XWEL.US,D,20240111,000000,1.62,1.66,1.4535,1.48,20303,0
+XWEL.US,D,20240112,000000,1.51,1.51,1.38,1.38,7105,0
+XWEL.US,D,20240116,000000,1.36,1.3985,1.31,1.31,10393,0
+XWEL.US,D,20240117,000000,1.31,1.31,1.26,1.27,11463,0
+XWEL.US,D,20240118,000000,1.26,1.47,1.26,1.423,20910,0
+XWEL.US,D,20240119,000000,1.45,1.51,1.45,1.4815,3464,0
+XWEL.US,D,20240122,000000,1.47,1.6,1.47,1.5756,9416,0
+XWEL.US,D,20240123,000000,1.61,1.61,1.4265,1.54,8135,0
+XWEL.US,D,20240124,000000,1.51,1.54,1.4592,1.4592,3253,0
+XWEL.US,D,20240125,000000,1.43,1.61,1.43,1.5,6180,0
+XWEL.US,D,20240126,000000,1.5017,1.532,1.47,1.48,8346,0
+XWEL.US,D,20240129,000000,1.47,1.59,1.47,1.51,8736,0
+XWEL.US,D,20240130,000000,1.5,1.51,1.46,1.51,4359,0
+XWEL.US,D,20240131,000000,1.5,1.6593,1.49,1.49,7879,0
+XWEL.US,D,20240201,000000,1.5,1.61,1.4609,1.55,6402,0
+XWEL.US,D,20240202,000000,1.58,1.65,1.5071,1.5501,6115,0
+XWEL.US,D,20240205,000000,1.5,1.65,1.46,1.5,6507,0
+XWEL.US,D,20240206,000000,1.5,1.6261,1.4472,1.51,15898,0
+XWEL.US,D,20240207,000000,1.5,1.64,1.5,1.63,3517,0
+XWEL.US,D,20240208,000000,1.51,1.6377,1.51,1.6377,6145,0
+XWEL.US,D,20240209,000000,1.5,1.61,1.4975,1.507,3058,0
+XWEL.US,D,20240212,000000,1.62,1.65,1.596,1.64,10173,0
+XWEL.US,D,20240213,000000,1.68,1.68,1.645,1.655,4486,0
+XWEL.US,D,20240214,000000,1.65,1.9,1.65,1.84,29557,0
+XWEL.US,D,20240215,000000,1.87,1.93,1.82,1.92,8848,0
+XWEL.US,D,20240216,000000,1.98,2.21,1.98,2.15,26297,0
+XWEL.US,D,20240220,000000,2.15,2.1769,2.0076,2.0076,6663,0
+XWEL.US,D,20240221,000000,2.04,2.1195,2.0201,2.0201,5155,0
+XWEL.US,D,20240222,000000,2.05,2.13,2,2.0182,6344,0
+XWEL.US,D,20240223,000000,2.05,2.09,2,2.0001,6253,0
+XWEL.US,D,20240226,000000,1.97,2.02,1.97,2.02,10428,0
+XWEL.US,D,20240227,000000,2.09,2.09,2.0499,2.05,4849,0
+XWEL.US,D,20240228,000000,2.01,2.1,2,2.05,9084,0
+XWEL.US,D,20240229,000000,2.01,2.0876,2,2.05,2628,0
+XWEL.US,D,20240301,000000,2,2.0812,2,2.025,7460,0
+XWEL.US,D,20240304,000000,2.01,2.0999,2.01,2.07,13084,0
+XWEL.US,D,20240305,000000,2.01,2.0828,2,2.04,9719,0
+XWEL.US,D,20240306,000000,2,2.025,2,2,21880,0
+XWEL.US,D,20240307,000000,2,2.09,2,2,12442,0
+XWEL.US,D,20240308,000000,2.01,2.02,1.985,2,9262,0
+XWEL.US,D,20240311,000000,2,2.0686,2,2,5621,0
+XWEL.US,D,20240312,000000,2.06,2.09,2,2.06,11947,0
+XWEL.US,D,20240313,000000,2.02,2.2228,2.02,2.04,34227,0
+XWEL.US,D,20240314,000000,2.04,2.095,1.85,1.85,41531,0
+XWEL.US,D,20240315,000000,2.02,2.13,1.86,1.86,29037,0
+XWEL.US,D,20240318,000000,2.05,2.05,1.915,1.915,36342,0
+XWEL.US,D,20240319,000000,2.04,2.11,2.01,2.05,34801,0
+XWEL.US,D,20240320,000000,2.02,2.065,1.82,1.86,28733,0
+XWEL.US,D,20240321,000000,1.9,1.935,1.88,1.88,13779,0
+XWEL.US,D,20240322,000000,1.86,1.89,1.86,1.86,5143,0
+XWEL.US,D,20240325,000000,1.83,1.96,1.83,1.85,6328,0
+XWEL.US,D,20240326,000000,1.85,1.85,1.7078,1.72,14786,0
+XWEL.US,D,20240327,000000,1.71,1.73,1.5757,1.7,23610,0
+XWEL.US,D,20240328,000000,1.7,1.75,1.67,1.69,15413,0
+XWEL.US,D,20240401,000000,1.68,1.7409,1.67,1.67,7671,0
+XWEL.US,D,20240402,000000,1.55,1.6878,1.4,1.48,38159,0
+XWEL.US,D,20240403,000000,1.45,1.583,1.45,1.53,14178,0
+XWEL.US,D,20240404,000000,1.53,1.6059,1.5,1.5467,10472,0
+XWEL.US,D,20240405,000000,1.56,1.56,1.5,1.51,4819,0
+XWEL.US,D,20240408,000000,1.5,1.545,1.5,1.5,19205,0
+XWEL.US,D,20240409,000000,1.5,1.5591,1.45,1.53,10462,0
+XWEL.US,D,20240410,000000,1.5077,1.5077,1.46,1.47,3060,0
+XWEL.US,D,20240411,000000,1.5,1.5,1.45,1.48,2041,0
+XWEL.US,D,20240412,000000,1.44,1.4738,1.42,1.42,3036,0
+XWEL.US,D,20240415,000000,1.42,1.43,1.37,1.37,9288,0
+XWEL.US,D,20240416,000000,1.35,1.4291,1.34,1.37,7241,0
+XWEL.US,D,20240417,000000,1.4,1.4599,1.3201,1.39,6998,0
+XWEL.US,D,20240418,000000,1.34,1.45,1.34,1.4,4441,0
+XWEL.US,D,20240419,000000,1.45,1.45,1.3201,1.38,4321,0
+XWEL.US,D,20240422,000000,1.36,1.39,1.32,1.35,11836,0
+XWEL.US,D,20240423,000000,1.4,1.44,1.3601,1.42,13305,0
+XWEL.US,D,20240424,000000,1.44,1.82,1.44,1.8,33829,0
+XWEL.US,D,20240425,000000,1.8,1.8992,1.67,1.8,16085,0
+XWEL.US,D,20240426,000000,1.84,1.8863,1.79,1.8,8026,0
+XWEL.US,D,20240429,000000,1.8,1.9403,1.7518,1.76,6457,0
+XWEL.US,D,20240430,000000,1.75,1.7799,1.74,1.7799,4298,0
+XWEL.US,D,20240501,000000,1.74,1.79,1.7,1.71,6897,0
+XWEL.US,D,20240502,000000,1.72,1.77,1.72,1.77,6130,0
+XWEL.US,D,20240503,000000,1.73,1.9,1.73,1.79,8740,0
+XWEL.US,D,20240506,000000,1.84,1.9318,1.8,1.8,6851,0
+XWEL.US,D,20240507,000000,1.9,2,1.79,1.82,43131,0
+XWEL.US,D,20240508,000000,1.85,1.97,1.8201,1.92,5980,0
+XWEL.US,D,20240509,000000,1.85,1.93,1.85,1.87,6358,0
+XWEL.US,D,20240510,000000,1.93,1.93,1.7664,1.82,10026,0
+XWEL.US,D,20240513,000000,1.85,1.9499,1.78,1.85,5874,0
+XWEL.US,D,20240514,000000,1.88,1.88,1.75,1.78,15661,0
+XWEL.US,D,20240515,000000,1.73,1.84,1.7242,1.84,8152,0
+XWEL.US,D,20240516,000000,1.75,1.82,1.75,1.805,6260,0
+XWEL.US,D,20240517,000000,1.805,1.83,1.72,1.74,8758,0
+XWEL.US,D,20240520,000000,1.71,1.73,1.63,1.63,18984,0
+XWEL.US,D,20240521,000000,1.71,1.755,1.63,1.66,3949,0
+XWEL.US,D,20240522,000000,1.62,1.7099,1.62,1.6468,4429,0
+XWEL.US,D,20240523,000000,1.6,1.6915,1.6,1.62,3861,0
+XWEL.US,D,20240524,000000,1.62,1.67,1.6,1.67,5489,0
+XWEL.US,D,20240528,000000,1.635,1.67,1.45,1.67,4979,0
+XWEL.US,D,20240529,000000,1.59,1.67,1.59,1.6001,3283,0
+XWEL.US,D,20240530,000000,1.6,1.66,1.56,1.56,13135,0
+XWEL.US,D,20240531,000000,1.5501,1.65,1.55,1.56,5194,0
+XWEL.US,D,20240603,000000,1.63,1.66,1.57,1.6,5534,0
+XWEL.US,D,20240604,000000,1.63,1.72,1.63,1.63,16624,0
+XWEL.US,D,20240605,000000,1.62,1.66,1.55,1.66,9421,0
+XWEL.US,D,20240606,000000,1.63,1.66,1.62,1.63,6777,0
+XWEL.US,D,20240607,000000,1.57,1.624,1.56,1.56,9260,0
+XWEL.US,D,20240610,000000,1.49,1.8,1.49,1.79,64133,0
+XWEL.US,D,20240611,000000,1.74,2.1,1.71,2.08,38203,0
+XWEL.US,D,20240612,000000,2.06,2.15,1.9906,2.15,81394,0
+XWEL.US,D,20240613,000000,2.2,2.59,2.04,2.51,99243,0
+XWEL.US,D,20240614,000000,2.64,2.7,2.46,2.52,47824,0
+XWEL.US,D,20240617,000000,2.51,2.53,2.35,2.35,17557,0
+XWEL.US,D,20240618,000000,2.32,2.33,2.025,2.03,15099,0
+XWEL.US,D,20240620,000000,2.03,2.0642,1.755,1.77,8619,0
+XWEL.US,D,20240621,000000,1.81,1.96,1.62,1.68,9406,0
+XWEL.US,D,20240624,000000,1.73,1.76,1.58,1.66,4630,0
+XWEL.US,D,20240625,000000,1.69,1.73,1.6501,1.67,3223,0
+XWEL.US,D,20240626,000000,1.72,1.78,1.6823,1.74,3359,0
+XWEL.US,D,20240627,000000,1.68,1.77,1.68,1.7602,4142,0
+XWEL.US,D,20240628,000000,1.76,1.8,1.715,1.8,4036,0
+XWEL.US,D,20240701,000000,1.71,1.91,1.6904,1.76,4338,0
+XWEL.US,D,20240702,000000,1.68,1.9,1.68,1.74,6392,0
+XWEL.US,D,20240703,000000,1.69,1.834,1.69,1.74,3018,0
+XWEL.US,D,20240705,000000,1.7,1.8,1.67,1.675,5632,0
+XWEL.US,D,20240708,000000,1.63,1.78,1.63,1.78,12818,0
+XWEL.US,D,20240709,000000,1.77,1.77,1.63,1.67,9605,0
+XWEL.US,D,20240710,000000,1.63,1.86,1.63,1.73,1705,0
+XWEL.US,D,20240711,000000,1.66,1.83,1.66,1.83,3098,0
+XWEL.US,D,20240712,000000,1.75,1.82,1.7101,1.8,6579,0
+XWEL.US,D,20240715,000000,1.6629,1.73,1.64,1.66,4654,0
+XWEL.US,D,20240716,000000,1.65,1.7499,1.65,1.67,9263,0
+XWEL.US,D,20240717,000000,1.65,2.02,1.65,1.66,50930,0
+XWEL.US,D,20240718,000000,1.81,1.855,1.77,1.8,16643,0
+XWEL.US,D,20240719,000000,1.8,1.9422,1.72,1.77,6714,0
+XWEL.US,D,20240722,000000,1.74,1.8113,1.73,1.73,8168,0
+XWEL.US,D,20240723,000000,1.78,2.03,1.78,1.85,14224,0
+XWEL.US,D,20240724,000000,1.91,2.7,1.8676,2.29,243301,0
+XWEL.US,D,20240725,000000,2.28,2.4147,2,2.26,37330,0
+XWEL.US,D,20240726,000000,2.1486,2.38,2.0105,2.08,38395,0
+XWEL.US,D,20240729,000000,2.08,2.11,2,2.01,11512,0
+XWEL.US,D,20240730,000000,2,2.1,2,2.06,4588,0
+XWEL.US,D,20240731,000000,2.16,2.1999,2.05,2.05,12053,0
+XWEL.US,D,20240801,000000,2,2,1.89,1.9479,7530,0
+XWEL.US,D,20240802,000000,1.94,1.94,1.885,1.91,2643,0
+XWEL.US,D,20240805,000000,1.76,1.98,1.76,1.86,6893,0
+XWEL.US,D,20240806,000000,1.95,2.3599,1.95,2.26,96691,0
+XWEL.US,D,20240807,000000,2.3,2.41,2.26,2.41,23731,0
+XWEL.US,D,20240808,000000,2.18,2.34,2.08,2.08,11992,0
+XWEL.US,D,20240809,000000,2.1895,2.198,1.775,1.81,11076,0
+XWEL.US,D,20240812,000000,1.92,1.99,1.9,1.9,2308,0
+XWEL.US,D,20240813,000000,1.87,1.925,1.79,1.89,3549,0
+XWEL.US,D,20240814,000000,1.9688,1.97,1.77,1.96,2264,0
+XWEL.US,D,20240815,000000,1.7701,1.98,1.7701,1.98,4155,0
+XWEL.US,D,20240816,000000,2.05,2.05,1.92,1.9308,5071,0
+XWEL.US,D,20240819,000000,1.87,2,1.87,1.9,5922,0
+XWEL.US,D,20240820,000000,1.9501,1.99,1.81,1.9,5343,0
+XWEL.US,D,20240821,000000,1.9,1.9,1.81,1.8484,4049,0
+XWEL.US,D,20240822,000000,1.81,1.89,1.8,1.8,3030,0
+XWEL.US,D,20240823,000000,1.81,1.9899,1.76,1.8,46038,0
+XWEL.US,D,20240826,000000,1.87,1.87,1.8,1.8,698839,0
+XWEL.US,D,20240827,000000,2.04,2.04,1.81,1.85,458690,0
+XWEL.US,D,20240828,000000,1.81,1.83,1.75,1.82,46079,0
+XWEL.US,D,20240829,000000,1.75,2.09,1.75,1.99,116426,0
+XWEL.US,D,20240830,000000,1.9,2.08,1.8328,1.9001,12171,0
+XWEL.US,D,20240903,000000,1.84,1.95,1.84,1.86,3111,0
+XWEL.US,D,20240904,000000,1.78,1.86,1.76,1.8004,21347,0
+XWEL.US,D,20240905,000000,1.8,1.8268,1.76,1.77,8394,0
+XWEL.US,D,20240906,000000,1.75,1.83,1.7,1.71,21503,0
+XWEL.US,D,20240909,000000,1.68,1.8,1.66,1.74,14618,0
+XWEL.US,D,20240910,000000,1.72,1.73,1.66,1.7,7360,0
+XWEL.US,D,20240911,000000,1.662,1.7106,1.58,1.63,29846,0
+XWEL.US,D,20240912,000000,1.71,1.71,1.57,1.62,9587,0
+XWEL.US,D,20240913,000000,1.6,1.66,1.57,1.61,14782,0
+XWEL.US,D,20240916,000000,1.62,1.78,1.61,1.65,20323,0
+XWEL.US,D,20240917,000000,1.65,1.98,1.65,1.92,44486,0
+XWEL.US,D,20240918,000000,1.9385,1.95,1.86,1.88,11672,0
+XWEL.US,D,20240919,000000,1.825,1.92,1.8118,1.895,2623,0
+XWEL.US,D,20240920,000000,1.9,1.95,1.82,1.85,17483,0
+XWEL.US,D,20240923,000000,1.82,1.89,1.75,1.75,6980,0
+XWEL.US,D,20240924,000000,1.8,1.8,1.6501,1.715,20340,0
+XWEL.US,D,20240925,000000,1.705,1.75,1.65,1.65,10051,0
+XWEL.US,D,20240926,000000,1.66,1.8299,1.65,1.65,8718,0
+XWEL.US,D,20240927,000000,1.63,1.8,1.63,1.79,6937,0
+XWEL.US,D,20240930,000000,1.79,1.82,1.68,1.73,5408,0
+XWEL.US,D,20241001,000000,1.65,1.7501,1.6499,1.73,5982,0
+XWEL.US,D,20241002,000000,1.72,1.7949,1.72,1.765,2301,0
+XWEL.US,D,20241003,000000,1.66,1.75,1.66,1.7,6524,0
+XWEL.US,D,20241004,000000,1.692,1.736,1.6,1.73,17080,0
+XWEL.US,D,20241007,000000,1.69,1.81,1.67,1.72,17073,0
+XWEL.US,D,20241008,000000,1.68,1.7792,1.66,1.66,5829,0
+XWEL.US,D,20241009,000000,1.75,1.85,1.75,1.7818,40661,0
+XWEL.US,D,20241010,000000,1.8391,1.84,1.79,1.7916,2139,0
+XWEL.US,D,20241011,000000,1.76,1.85,1.75,1.81,9214,0
+XWEL.US,D,20241014,000000,1.76,1.9,1.76,1.8,9759,0
+XWEL.US,D,20241015,000000,1.8,1.9,1.8,1.86,8183,0
+XWEL.US,D,20241016,000000,1.8119,1.89,1.8119,1.8512,1689,0
+XWEL.US,D,20241017,000000,1.82,1.85,1.75,1.75,20852,0
+XWEL.US,D,20241018,000000,1.75,1.83,1.73,1.82,16736,0
+XWEL.US,D,20241021,000000,1.77,1.84,1.66,1.775,11617,0
+XWEL.US,D,20241022,000000,1.75,1.83,1.74,1.82,12228,0
+XWEL.US,D,20241023,000000,1.7822,1.82,1.7301,1.75,7276,0
+XWEL.US,D,20241024,000000,1.72,1.81,1.72,1.77,4201,0
+XWEL.US,D,20241025,000000,1.74,1.8528,1.7201,1.752,20014,0
+XWEL.US,D,20241028,000000,1.73,1.84,1.73,1.81,6874,0
+XWEL.US,D,20241029,000000,1.78,1.82,1.77,1.775,1963,0
+XWEL.US,D,20241030,000000,1.72,1.83,1.72,1.83,4563,0
+XWEL.US,D,20241031,000000,1.79,1.82,1.7,1.79,9574,0
+XWEL.US,D,20241101,000000,1.74,1.81,1.7,1.7217,8787,0
+XWEL.US,D,20241104,000000,1.7377,1.8,1.7377,1.7452,1868,0
+XWEL.US,D,20241105,000000,1.69,1.7901,1.68,1.75,11272,0
+XWEL.US,D,20241106,000000,1.73,1.74,1.66,1.6988,12112,0
+XWEL.US,D,20241107,000000,1.66,1.75,1.66,1.67,6715,0
+XWEL.US,D,20241108,000000,1.68,1.742,1.68,1.69,14197,0
+XWEL.US,D,20241111,000000,1.69,1.72,1.646,1.646,23745,0
+XWEL.US,D,20241112,000000,1.66,1.745,1.6021,1.73,27425,0
+XWEL.US,D,20241113,000000,1.74,1.7919,1.66,1.7013,12514,0
+XWEL.US,D,20241114,000000,1.69,1.7697,1.68,1.68,11742,0
+XWEL.US,D,20241115,000000,1.65,1.73,1.62,1.6548,7332,0
+XWEL.US,D,20241118,000000,1.6,1.65,1.53,1.56,32487,0
+XWEL.US,D,20241119,000000,1.55,1.56,1.51,1.52,19903,0
+XWEL.US,D,20241120,000000,1.49,1.52,1.48,1.49,3490,0
+XWEL.US,D,20241121,000000,1.49,1.5,1.4149,1.4466,14325,0
+XWEL.US,D,20241122,000000,1.45,1.5495,1.38,1.5,32174,0
+XWEL.US,D,20241125,000000,1.5,1.53,1.41,1.43,28131,0
+XWEL.US,D,20241126,000000,1.41,1.51,1.41,1.45,18948,0
+XWEL.US,D,20241127,000000,1.45,1.4505,1.34,1.37,36709,0
+XWEL.US,D,20241129,000000,1.37,1.37,1.31,1.37,12585,0
+XWEL.US,D,20241202,000000,1.4,1.44,1.3801,1.395,21541,0
+XWEL.US,D,20241203,000000,1.4,1.42,1.36,1.38,14729,0
+XWEL.US,D,20241204,000000,1.36,1.45,1.35,1.44,24212,0
+XWEL.US,D,20241205,000000,1.43,1.45,1.41,1.415,10963,0
+XWEL.US,D,20241206,000000,1.4076,1.45,1.39,1.3901,7738,0
+XWEL.US,D,20241209,000000,1.39,1.4515,1.39,1.4,6594,0
+XWEL.US,D,20241210,000000,1.42,1.42,1.3201,1.37,23680,0
+XWEL.US,D,20241211,000000,1.35,1.4,1.26,1.27,34529,0
+XWEL.US,D,20241212,000000,1.27,1.34,1.2656,1.2923,14029,0
+XWEL.US,D,20241213,000000,1.3,1.35,1.27,1.2925,9566,0
+XWEL.US,D,20241216,000000,1.3,2,1.3,1.88,3616250,0
+XWEL.US,D,20241217,000000,1.74,1.85,1.52,1.79,598210,0
+XWEL.US,D,20241218,000000,1.67,1.7194,1.5128,1.515,114155,0
+XWEL.US,D,20241219,000000,1.47,1.57,1.41,1.48,92783,0
+XWEL.US,D,20241220,000000,1.45,1.65,1.45,1.6,57720,0
+XWEL.US,D,20241223,000000,1.54,1.58,1.5,1.55,42560,0
+XWEL.US,D,20241224,000000,1.55,1.6,1.51,1.57,34344,0
+XWEL.US,D,20241226,000000,1.53,1.72,1.53,1.6,77255,0
+XWEL.US,D,20241227,000000,1.6,1.65,1.55,1.63,31711,0
+XWEL.US,D,20241230,000000,1.59,1.69,1.51,1.56,126532,0
+XWEL.US,D,20241231,000000,1.54,1.61,1.5,1.51,64202,0
+XWEL.US,D,20250102,000000,1.5,1.65,1.48,1.5492,32461,0
+XWEL.US,D,20250103,000000,1.51,1.69,1.398,1.48,50936,0
+XWEL.US,D,20250106,000000,1.48,1.55,1.46,1.52,18944,0
+XWEL.US,D,20250107,000000,1.52,1.62,1.47,1.49,22581,0
+XWEL.US,D,20250108,000000,1.49,1.51,1.38,1.48,15380,0
+XWEL.US,D,20250110,000000,1.48,1.48,1.37,1.37,27623,0
+XWEL.US,D,20250113,000000,1.37,1.41,1.35,1.36,26324,0
+XWEL.US,D,20250114,000000,1.36,1.3928,1.34,1.3696,8341,0
+XWEL.US,D,20250115,000000,1.37,1.3763,1.29,1.31,37326,0
+XWEL.US,D,20250116,000000,1.31,1.34,1.15,1.16,72482,0
+XWEL.US,D,20250117,000000,1.17,1.2998,1.17,1.25,36450,0
+XWEL.US,D,20250121,000000,1.25,1.28,1.25,1.2702,11652,0
+XWEL.US,D,20250122,000000,1.25,1.35,1.25,1.26,62947,0
+XWEL.US,D,20250123,000000,1.29,1.34,1.2,1.25,20075,0
+XWEL.US,D,20250124,000000,1.2,1.24,1.15,1.19,14113,0
+XWEL.US,D,20250127,000000,1.18,1.25,1.18,1.23,16464,0
+XWEL.US,D,20250128,000000,1.21,1.23,1.19,1.22,6958,0
+XWEL.US,D,20250129,000000,1.21,1.26,1.21,1.25,7922,0
+XWEL.US,D,20250130,000000,1.23,1.2898,1.23,1.28,8925,0
+XWEL.US,D,20250131,000000,1.27,1.27,1.2366,1.25,10367,0
+XWEL.US,D,20250203,000000,1.23,1.24,1.21,1.23,5997,0
+XWEL.US,D,20250204,000000,1.21,1.22,1.2,1.21,5864,0
+XWEL.US,D,20250205,000000,1.18,1.2189,1.1535,1.19,20710,0
+XWEL.US,D,20250206,000000,1.19,1.27,1.19,1.23,3216,0
+XWEL.US,D,20250207,000000,1.2372,1.24,1.19,1.21,4620,0
+XWEL.US,D,20250210,000000,1.19,1.2,1.17,1.18,9733,0
+XWEL.US,D,20250211,000000,1.18,1.22,1.18,1.18,7774,0
+XWEL.US,D,20250212,000000,1.18,1.23,1.18,1.18,4094,0
+XWEL.US,D,20250213,000000,1.15,1.18,1.15,1.18,9373,0
+XWEL.US,D,20250214,000000,1.16,1.19,1.1521,1.19,7270,0
+XWEL.US,D,20250218,000000,1.16,1.19,1.14,1.14,8610,0
+XWEL.US,D,20250219,000000,1.15,1.16,1.14,1.15,5872,0
+XWEL.US,D,20250220,000000,1.14,1.17,1.1327,1.16,8411,0
+XWEL.US,D,20250221,000000,1.14,1.2297,1.11,1.22,40715,0
+XWEL.US,D,20250224,000000,1.15,1.1883,1.11,1.13,23835,0
+XWEL.US,D,20250225,000000,1.12,1.12,1.05,1.08,15772,0
+XWEL.US,D,20250226,000000,1.0665,1.08,1.04,1.0635,15544,0
+XWEL.US,D,20250227,000000,1.07,1.09,1.05,1.08,11594,0
+XWEL.US,D,20250228,000000,1.07,1.08,1.07,1.08,7755,0
+XWEL.US,D,20250303,000000,1.06,1.0687,1,1,13454,0
+XWEL.US,D,20250304,000000,1.01,1.07,0.9775,1,38469,0
+XWEL.US,D,20250305,000000,1.0129,1.05,0.99,1.02,19827,0
+XWEL.US,D,20250306,000000,1.02,1.3094,1.02,1.06,159063,0
+XWEL.US,D,20250307,000000,1.04,1.0866,1.023732,1.04,8810,0
+XWEL.US,D,20250310,000000,1.03,1.31,0.94,0.977,144424,0
+XWEL.US,D,20250311,000000,0.96,0.965,0.7392,0.902,25137,0
+XWEL.US,D,20250312,000000,0.88,0.9049,0.8057,0.9,8476,0
+XWEL.US,D,20250313,000000,0.84,1.13,0.8001,0.99,121242,0
+XWEL.US,D,20250314,000000,1.05,1.05,0.97,0.99,14803,0
+XWEL.US,D,20250317,000000,1.01,1.23,0.81,0.907499,198956,0
+XWEL.US,D,20250318,000000,0.9649,1.12,0.9019,1,13000,0
+XWEL.US,D,20250319,000000,1.0345,1.0841,0.9595,0.9901,7698,0
+XWEL.US,D,20250320,000000,0.986623,1.11,0.860415,0.98,131429,0
+XWEL.US,D,20250321,000000,0.92,1.1,0.92,1.03,52177,0
+XWEL.US,D,20250324,000000,1.03,1.12,0.97,1.05,122968,0
+XWEL.US,D,20250325,000000,1.02,1.19,0.8688,1.024,247148,0
+XWEL.US,D,20250326,000000,1.02,1.3,0.97,1.09,219640,0
+XWEL.US,D,20250327,000000,1.06,1.33,1.03,1.19,243742,0
+XWEL.US,D,20250328,000000,1.18,1.21,1.04,1.05,118978,0
+XWEL.US,D,20250331,000000,1.03,1.08,0.95,1.02,37306,0
+XWEL.US,D,20250401,000000,1,1.035,0.98,0.99,6783,0
+XWEL.US,D,20250402,000000,0.98,1.01,0.97,0.97,14652,0
+XWEL.US,D,20250403,000000,1.0025,1.01,0.94,0.945,16170,0
+XWEL.US,D,20250404,000000,0.91,0.99,0.9001,0.95,25304,0
+XWEL.US,D,20250407,000000,0.91,0.95,0.7073,0.8606,80310,0
+XWEL.US,D,20250408,000000,0.85,0.86,0.83,0.86,3903,0
+XWEL.US,D,20250409,000000,0.84,1.09,0.7002,0.741,260010,0
+XWEL.US,D,20250410,000000,0.79,0.9996,0.75,0.88,159124,0
+XWEL.US,D,20250411,000000,0.8536,0.887999,0.7521,0.7758,94178,0
+XWEL.US,D,20250414,000000,0.7725,0.874,0.766,0.766,9544,0
+XWEL.US,D,20250415,000000,0.769,0.8799,0.75,0.7521,9803,0
+XWEL.US,D,20250416,000000,0.8498,0.8498,0.75,0.75,5371,0
+XWEL.US,D,20250417,000000,0.75,0.796,0.75,0.785,4607,0
+XWEL.US,D,20250421,000000,0.789,0.789,0.75,0.75,13777,0
+XWEL.US,D,20250422,000000,0.752,0.7733,0.727001,0.755,10007,0
+XWEL.US,D,20250423,000000,0.74,0.78,0.74,0.770001,7554,0
+XWEL.US,D,20250424,000000,0.78,0.854999,0.7501,0.8,10965,0
+XWEL.US,D,20250425,000000,0.777,0.8005,0.77,0.7771,6611,0
+XWEL.US,D,20250428,000000,0.7848,0.849999,0.78,0.7815,9452,0
+XWEL.US,D,20250429,000000,0.8054,0.821385,0.751,0.821385,9184,0
+XWEL.US,D,20250430,000000,0.7995,0.82,0.761,0.761,12101,0
+XWEL.US,D,20250501,000000,0.753,0.799999,0.7389,0.78,8574,0
+XWEL.US,D,20250502,000000,0.77,0.82,0.7512,0.7915,10374,0
+XWEL.US,D,20250505,000000,0.817,0.85,0.763,0.8401,13873,0
+XWEL.US,D,20250506,000000,0.85,0.85,0.801,0.8255,17150,0
+XWEL.US,D,20250507,000000,0.8302,0.85,0.77,0.822,4628,0
+XWEL.US,D,20250508,000000,0.785,1.09,0.78,0.8617,258045,0
+XWEL.US,D,20250509,000000,0.9,0.939999,0.8443,0.88,25440,0
+XWEL.US,D,20250512,000000,0.8925,1.0899,0.8167,0.86,278978,0
+XWEL.US,D,20250513,000000,0.882,1.2,0.8415,0.91,613403,0
+XWEL.US,D,20250514,000000,0.8868,1.08,0.8199,0.896,576602,0
+XWEL.US,D,20250515,000000,0.896,0.9998,0.823,0.9301,60115,0
+XWEL.US,D,20250516,000000,0.93,1.04,0.8537,0.91,384363,0
+XWEL.US,D,20250519,000000,0.9,1,0.9,0.925,18719,0
+XWEL.US,D,20250520,000000,0.9487,0.95005,0.9002,0.92,6527,0
+XWEL.US,D,20250521,000000,0.901,0.9279,0.86,0.862,9041,0
+XWEL.US,D,20250522,000000,0.87,1.03,0.86,0.92,266916,0
+XWEL.US,D,20250523,000000,0.9,0.9138,0.8609,0.8993,8947,0
+XWEL.US,D,20250527,000000,0.888,0.9399,0.840001,0.8611,35784,0
+XWEL.US,D,20250528,000000,0.8501,0.925742,0.8501,0.871,19485,0
+XWEL.US,D,20250529,000000,0.87,0.9249,0.87,0.89,3823,0
+XWEL.US,D,20250530,000000,0.93,0.9799,0.8882,0.909,37003,0
+XWEL.US,D,20250602,000000,0.97,0.978,0.91,0.968,6052,0
+XWEL.US,D,20250603,000000,0.94,0.978,0.893,0.9543,4286,0
+XWEL.US,D,20250604,000000,0.92,0.978,0.9001,0.978,21764,0
+XWEL.US,D,20250605,000000,0.9017,0.978,0.9003,0.968,12405,0
+XWEL.US,D,20250606,000000,0.939,0.9779,0.925,0.95,4411,0
+XWEL.US,D,20250609,000000,0.84,0.977999,0.84,0.8997,32364,0
+XWEL.US,D,20250610,000000,0.865,0.9779,0.865,0.949,8874,0
+XWEL.US,D,20250611,000000,0.97,1,0.92,0.95,14029,0
+XWEL.US,D,20250612,000000,0.93,0.9818,0.922,0.9222,5601,0
+XWEL.US,D,20250613,000000,0.93,0.95,0.92,0.95,2498,0
+XWEL.US,D,20250616,000000,0.94,0.95,0.88,0.92,6638,0
+XWEL.US,D,20250617,000000,0.9305,0.97455,0.87,0.9,28939,0
+XWEL.US,D,20250618,000000,0.9,0.9345,0.9,0.9039,9438,0
+XWEL.US,D,20250620,000000,0.9474,1.02,0.86325,0.9499,153714,0
+XWEL.US,D,20250623,000000,0.93,1.05,0.922,0.9441,107423,0
+XWEL.US,D,20250624,000000,0.95,0.9712,0.92,0.93,7416,0
+XWEL.US,D,20250625,000000,0.92,1.02,0.904,0.94,190414,0
+XWEL.US,D,20250626,000000,0.921,1,0.921,1,30386,0
+XWEL.US,D,20250627,000000,0.96,1.05,0.932,0.94,177239,0
+XWEL.US,D,20250630,000000,0.94,1,0.9108,0.9223,81379,0
+XWEL.US,D,20250701,000000,0.985,0.9929,0.911,0.92,9359,0
+XWEL.US,D,20250702,000000,0.97,0.9899,0.92001,0.97,13961,0
+XWEL.US,D,20250703,000000,0.93,0.98,0.93,0.96,6126,0
+XWEL.US,D,20250707,000000,0.95,0.95,0.92,0.93,10415,0
+XWEL.US,D,20250708,000000,0.93,0.95,0.9,0.912,8656,0
+XWEL.US,D,20250709,000000,0.925,1.0299,0.9211,0.995,64745,0
+XWEL.US,D,20250710,000000,0.9651,1.03,0.9501,1.004,18295,0
+XWEL.US,D,20250711,000000,1.02,1.03,0.9578,0.975,58906,0
+XWEL.US,D,20250714,000000,1,1,0.97,0.99,8281,0
+XWEL.US,D,20250715,000000,1.01,1.033,0.9901,1.01,6121,0
+XWEL.US,D,20250716,000000,1.04,1.04,1.01,1.02,20615,0
+XWEL.US,D,20250717,000000,1.02,1.08,1.02,1.03,8641,0
+XWEL.US,D,20250718,000000,1.05,1.1,1.04255,1.075,15195,0
+XWEL.US,D,20250721,000000,1.1,1.39,1.0401,1.32,160414,0
+XWEL.US,D,20250722,000000,1.33,1.4176,1.27,1.28,46003,0
+XWEL.US,D,20250723,000000,1.26,1.26,1.1908,1.245,33288,0
+XWEL.US,D,20250724,000000,1.165,1.232,1.1601,1.2,16563,0
+XWEL.US,D,20250725,000000,1.1501,1.1909,1.1,1.12,13513,0
+XWEL.US,D,20250728,000000,1.09,1.16,1.09,1.11,4402,0
+XWEL.US,D,20250729,000000,1.05,1.1302,1.02,1.1,58982,0
+XWEL.US,D,20250730,000000,1.08,1.1,1.0666,1.075,6017,0
+XWEL.US,D,20250731,000000,1.05,1.07,1.02,1.02,6619,0
+XWEL.US,D,20250801,000000,1.0301,1.071,1,1.01,9793,0
+XWEL.US,D,20250804,000000,1,1.0626,1,1,5348,0
+XWEL.US,D,20250805,000000,1.09,1.09,1,1.035,7859,0
+XWEL.US,D,20250806,000000,1.03,1.11,1.02,1.1,29858,0
+XWEL.US,D,20250807,000000,1.1,1.12,1.1,1.11,2600,0
+XWEL.US,D,20250808,000000,1.1454,1.15,1.14,1.14,4625,0
+XWEL.US,D,20250811,000000,1.09,1.23,1.09,1.195,15197,0
+XWEL.US,D,20250812,000000,1.15,1.255,1.15,1.2455,19627,0
+XWEL.US,D,20250813,000000,1.24,1.25,1.2201,1.23,14058,0
+XWEL.US,D,20250814,000000,1.18,1.2214,1.145,1.1996,40239,0
+XWEL.US,D,20250815,000000,1.18,1.1979,1.13,1.1301,15939,0
+XWEL.US,D,20250818,000000,1.15,1.19,1.15,1.17,5153,0
+XWEL.US,D,20250819,000000,1.13,1.16,1.12,1.12,5050,0
+XWEL.US,D,20250820,000000,1.12,1.1785,1.1,1.1,5082,0
+XWEL.US,D,20250821,000000,1.06,1.08,1.06,1.0799,5432,0
+XWEL.US,D,20250822,000000,1.04,1.135,1.04,1.1203,6830,0
+XWEL.US,D,20250825,000000,1.17,1.17,1.05,1.11,12984,0
+XWEL.US,D,20250826,000000,1.08,1.11,1.0675,1.08,17116,0
+XWEL.US,D,20250827,000000,1.065,1.09,1.06,1.07,3945,0
+XWEL.US,D,20250828,000000,1.08,1.149,1.08,1.13,5712,0
+XWEL.US,D,20250829,000000,1.16,1.16,1.1,1.105,5817,0
+XWEL.US,D,20250902,000000,1.09,1.12,1.09,1.1,6058,0
+XWEL.US,D,20250903,000000,1.09,1.14,1.07,1.1177,9587,0
+XWEL.US,D,20250904,000000,1.08,1.15,1.08,1.11,4307,0
+XWEL.US,D,20250905,000000,1.1,1.12,1.0828,1.0943,6164,0
+XWEL.US,D,20250908,000000,1.1,1.12,1.09,1.09,3503,0
+XWEL.US,D,20250909,000000,1.08,1.15,1.08,1.13,3892,0
+XWEL.US,D,20250910,000000,1.1,1.1394,1.04,1.04,21453,0
+XWEL.US,D,20250911,000000,1.07,1.0757,1.05,1.05,4842,0
+XWEL.US,D,20250912,000000,1.065,1.14,1.0508,1.1,9533,0
+XWEL.US,D,20250915,000000,1.09,1.11,1.07,1.08,8093,0
+XWEL.US,D,20250916,000000,1.08,1.11,1.06,1.1,15362,0
+XWEL.US,D,20250917,000000,1.05,1.09,1.05,1.05,5195,0
+XWEL.US,D,20250918,000000,1.04,1.1499,1.04,1.0942,10758,0
+XWEL.US,D,20250919,000000,1.08,1.125,1.0652,1.12,18444,0
+XWEL.US,D,20250922,000000,1.12,1.16,1.0806,1.13,11834,0
+XWEL.US,D,20250923,000000,1.12,1.2723,1.1,1.1,41979,0
+XWEL.US,D,20250924,000000,1.1,1.1765,1.05,1.05,43653,0
+XWEL.US,D,20250925,000000,1.05,1.09,1,1.01,21098,0
+XWEL.US,D,20250926,000000,1.01,1.06,0.98,1.04,15670,0
+XWEL.US,D,20250929,000000,1.04,1.0615,1,1.05,10593,0
+XWEL.US,D,20250930,000000,1.03,1.04,0.99,0.99,213733,0
+XWEL.US,D,20251001,000000,0.99,1.0135,0.971,0.985,45354,0
+XWEL.US,D,20251002,000000,0.9788,1.01,0.9788,1,33234,0
+XWEL.US,D,20251003,000000,1,1.02,0.9808,0.985,22882,0
+XWEL.US,D,20251006,000000,1,1.0076,0.9851,0.9988,42132,0
+XWEL.US,D,20251007,000000,0.9998,1,0.988,0.9894,10574,0
+XWEL.US,D,20251008,000000,1,1.0026,0.9902,0.9991,24324,0
+XWEL.US,D,20251009,000000,1,1,0.9912,1,8011,0
+XWEL.US,D,20251010,000000,1,1,0.98,0.9873,21840,0
+XWEL.US,D,20251013,000000,0.98,0.99,0.98,0.9899,10422,0
+XWEL.US,D,20251014,000000,0.9983,1.086,0.9789,1.07,131754,0
+XWEL.US,D,20251015,000000,1.04,1.05,1.02,1.03,23502,0
+XWEL.US,D,20251016,000000,1.01,1.04,1,1,25216,0
+XWEL.US,D,20251017,000000,1,1,0.9901,0.995,3495,0
+XWEL.US,D,20251020,000000,1,1.04,0.99,1,15266,0
+XWEL.US,D,20251021,000000,0.99,1,0.971,0.978,22327,0
+XWEL.US,D,20251022,000000,0.98,0.98,0.9672,0.9799,4964,0
+XWEL.US,D,20251023,000000,0.9799,0.9799,0.9507,0.9647,4575,0
+XWEL.US,D,20251024,000000,0.9647,0.9799,0.9512,0.9772,10901,0
+XWEL.US,D,20251027,000000,0.97,1.06,0.9411,1,205789,0
+XWEL.US,D,20251028,000000,0.9864,1.01,0.96,0.9602,14914,0
+XWEL.US,D,20251029,000000,0.9669,0.9669,0.946301,0.9599,21970,0
+XWEL.US,D,20251030,000000,0.9459,0.95,0.92,0.9381,6581,0
+XWEL.US,D,20251031,000000,0.92,0.9356,0.88,0.884,16089,0
+XWEL.US,D,20251103,000000,0.89,0.9,0.88,0.8937,10758,0
+XWEL.US,D,20251104,000000,0.882,0.909999,0.882,0.9,9045,0
+XWEL.US,D,20251105,000000,0.9,0.9,0.8901,0.8901,2469,0
+XWEL.US,D,20251106,000000,0.88,0.9078,0.87,0.88,18013,0
+XWEL.US,D,20251107,000000,0.88,0.88,0.84,0.84,5550,0
+XWEL.US,D,20251110,000000,0.8599,0.8685,0.85,0.8599,2429,0
+XWEL.US,D,20251111,000000,0.851,0.86,0.85,0.851,1477,0
+XWEL.US,D,20251112,000000,0.876,0.876,0.8496,0.8496,8027,0
+XWEL.US,D,20251113,000000,0.8788,0.8788,0.83,0.83,3559,0
+XWEL.US,D,20251114,000000,0.83,0.862497,0.83,0.831,1340764,0
+XWEL.US,D,20251117,000000,0.8,0.99,0.75,0.929,417975,0
+XWEL.US,D,20251118,000000,0.867,0.9,0.84,0.9,49132,0
+XWEL.US,D,20251119,000000,0.86,0.89,0.8405,0.8501,29379,0
+XWEL.US,D,20251120,000000,0.841,0.86,0.71,0.758,75197,0
+XWEL.US,D,20251121,000000,0.78,0.78,0.7318,0.75,26410,0
+XWEL.US,D,20251124,000000,0.72,0.75,0.72,0.731,5223,0
+XWEL.US,D,20251125,000000,0.733,0.777,0.732,0.7595,12883,0
+XWEL.US,D,20251126,000000,0.789999,0.79,0.7534,0.7597,11813,0
+XWEL.US,D,20251128,000000,0.77435,0.7898,0.7587,0.76,16225,0
+XWEL.US,D,20251201,000000,0.761,0.8016,0.761,0.777,28713,0
+XWEL.US,D,20251202,000000,0.82,0.82,0.777,0.777,19632,0
+XWEL.US,D,20251203,000000,0.79,0.806,0.777,0.8,3956,0
+XWEL.US,D,20251204,000000,0.779,0.7861,0.777,0.7771,8435,0
+XWEL.US,D,20251205,000000,0.754,0.8087,0.754,0.791,10229,0
+XWEL.US,D,20251208,000000,0.81,0.83,0.78,0.7901,11415,0
+XWEL.US,D,20251209,000000,0.777,0.7998,0.777,0.78,12789,0
+XWEL.US,D,20251210,000000,0.7787,0.7997,0.777,0.777,9044,0
+XWEL.US,D,20251211,000000,0.772,0.799,0.772,0.777,11349,0
+XWEL.US,D,20251212,000000,0.76,0.7828,0.76,0.777,15836,0
+XWEL.US,D,20251215,000000,0.7601,0.769,0.7425,0.75,12933,0
+XWEL.US,D,20251216,000000,0.7551,0.77,0.74,0.74,3930,0
+XWEL.US,D,20251217,000000,0.755,0.77,0.727,0.727,6019,0
+XWEL.US,D,20251218,000000,0.7256,0.743,0.7,0.71,37611,0
+XWEL.US,D,20251219,000000,0.69,0.6999,0.65,0.655,63254,0
+XWEL.US,D,20251222,000000,0.65,0.67,0.6111,0.658,26186,0
+XWEL.US,D,20251223,000000,0.6468,0.65,0.6222,0.6222,4091,0
+XWEL.US,D,20251224,000000,0.62,0.636387,0.6111,0.63,32534,0
+XWEL.US,D,20251226,000000,0.63,0.649949,0.59,0.618,34672,0
+XWEL.US,D,20251229,000000,0.585,0.63065,0.5231,0.5701,93453,0
+XWEL.US,D,20251230,000000,0.56,0.5873,0.481,0.5,105178,0
+XWEL.US,D,20251231,000000,0.511,0.5111,0.43,0.4608,136116,0
+XWEL.US,D,20260102,000000,0.48,0.48,0.4303,0.45,50820,0
+XWEL.US,D,20260105,000000,0.45,0.4638,0.431,0.4336,99827,0
+XWEL.US,D,20260106,000000,0.4369,0.4627,0.43,0.4469,38231,0
+XWEL.US,D,20260107,000000,0.450001,0.4756,0.45,0.4571,31236,0
+XWEL.US,D,20260108,000000,0.4624,0.48,0.455,0.459999,87247,0
+XWEL.US,D,20260109,000000,0.4568,0.462,0.437001,0.4467,49386,0
+XWEL.US,D,20260112,000000,0.455,0.465,0.45,0.4599,58668,0
+XWEL.US,D,20260113,000000,0.46,0.4601,0.4375,0.448,157024,0
+XWEL.US,D,20260114,000000,0.4381,0.4631,0.4375,0.4375,33445,0
+XWEL.US,D,20260115,000000,0.4375,0.462,0.4211,0.422,73197,0
+XWEL.US,D,20260116,000000,0.425,0.4299,0.394,0.394,56890,0
+XWEL.US,D,20260120,000000,0.3899,0.391,0.362,0.37,226435,0
+XWEL.US,D,20260121,000000,0.37,0.4399,0.351,0.429,7722801,0
+XWEL.US,D,20260122,000000,0.3478,0.3597,0.315,0.3356,1450514,0
+XWEL.US,D,20260123,000000,0.34,0.3492,0.3201,0.3452,484352,0
+XWEL.US,D,20260126,000000,0.342,0.346,0.321,0.3353,149880,0
+XWEL.US,D,20260127,000000,0.34,0.34,0.31,0.323,194992,0
+XWEL.US,D,20260128,000000,0.3166,0.3362,0.3162,0.324,104907,0
+XWEL.US,D,20260129,000000,0.317,0.317,0.278,0.2854,278563,0
+XWEL.US,D,20260130,000000,0.28,0.43,0.265,0.3155,8457978,0
+XWEL.US,D,20260202,000000,0.2629,0.32,0.2551,0.3101,1246801,0
+XWEL.US,D,20260203,000000,0.319,0.3555,0.31,0.333,670131,0
+XWEL.US,D,20260204,000000,0.34,0.37,0.2991,0.3597,298005,0
+XWEL.US,D,20260205,000000,0.3489,0.3789,0.3259,0.3789,286637,0
+XWEL.US,D,20260206,000000,0.36,0.42,0.3339,0.409,581866,0
+XWEL.US,D,20260209,000000,0.38,0.406,0.2706,0.3906,6073826,0
+XWEL.US,D,20260210,000000,0.3676,0.38205,0.3312,0.3584,469385,0
+XWEL.US,D,20260211,000000,0.34,0.3992,0.326099,0.3935,431506,0
+XWEL.US,D,20260212,000000,0.391,0.469,0.3536,0.469,411456,0
+XWEL.US,D,20260213,000000,0.475,0.4998,0.427001,0.4414,222891,0
+XWEL.US,D,20260217,000000,0.4461,0.4461,0.39,0.4185,97913,0
+XWEL.US,D,20260218,000000,0.4011,0.4118,0.384,0.4,37023,0
diff --git a/daily/us/nasdaq stocks/3/yddl.us.txt b/daily/us/nasdaq stocks/3/yddl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21a8c8797b3a10c3fd66d3d8df1d622774654c2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yddl.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YDDL.US,D,20251009,000000,5.75,6,4.6,5.42,8367300,0
+YDDL.US,D,20251010,000000,8.15,8.89,6.4068,6.56,9496200,0
+YDDL.US,D,20251013,000000,5.5,5.5,4.75,4.87,801292,0
+YDDL.US,D,20251014,000000,4.92,6.5,4.8701,5.7,837011,0
+YDDL.US,D,20251015,000000,5.7,5.8,5.05,5.3,245173,0
+YDDL.US,D,20251016,000000,5.11,5.25,4.69,4.82,190634,0
+YDDL.US,D,20251017,000000,4.76,5.0993,4.73,5.04,142535,0
+YDDL.US,D,20251020,000000,4.8,4.81,4,4.8,253906,0
+YDDL.US,D,20251021,000000,4.42,4.825,4.42,4.75,194588,0
+YDDL.US,D,20251022,000000,4.58,5.22,4.58,5.14,332862,0
+YDDL.US,D,20251023,000000,5.19,5.24,4.8385,5.1,94113,0
+YDDL.US,D,20251024,000000,4.93,5.39,4.93,5.19,80369,0
+YDDL.US,D,20251027,000000,5.0461,5.18,4.81,5.08,76388,0
+YDDL.US,D,20251028,000000,4.9,5.49,4.9,5.36,109513,0
+YDDL.US,D,20251029,000000,5.34,5.35,4.4,4.42,114951,0
+YDDL.US,D,20251030,000000,4.56,4.6,4.41,4.46,54783,0
+YDDL.US,D,20251031,000000,4.41,4.75,4.41,4.59,30390,0
+YDDL.US,D,20251103,000000,4.5,4.5,4.255,4.3,87158,0
+YDDL.US,D,20251104,000000,4.18,4.51,4,4.05,179381,0
+YDDL.US,D,20251105,000000,4.15,4.775,4.12,4.61,546280,0
+YDDL.US,D,20251106,000000,4.5,4.5,4.12,4.32,119236,0
+YDDL.US,D,20251107,000000,4.36,4.4235,4.02,4.12,62700,0
+YDDL.US,D,20251110,000000,4.25,4.73,4.25,4.57,180058,0
+YDDL.US,D,20251111,000000,4.29,4.4,4.11,4.23,239252,0
+YDDL.US,D,20251112,000000,4.39,4.39,3.74,3.89,40893,0
+YDDL.US,D,20251113,000000,4.19,4.2,3.64,3.73,109996,0
+YDDL.US,D,20251114,000000,3.73,4,3.61,3.96,73368,0
+YDDL.US,D,20251117,000000,3.94,5.4,3.94,5.22,239437,0
+YDDL.US,D,20251118,000000,5.09,5.2799,5.01,5.09,31195,0
+YDDL.US,D,20251119,000000,5.07,5.34,5.07,5.31,21945,0
+YDDL.US,D,20251120,000000,5.4,5.73,5.15,5.18,57813,0
+YDDL.US,D,20251121,000000,5.15,5.37,4.87,4.96,181124,0
+YDDL.US,D,20251124,000000,5.01,5.4,5.01,5.12,45163,0
+YDDL.US,D,20251125,000000,5.27,5.27,4.845,5.03,43018,0
+YDDL.US,D,20251126,000000,5.19,5.37,5,5.06,71856,0
+YDDL.US,D,20251128,000000,5.18,5.42,5,5,8993,0
+YDDL.US,D,20251201,000000,5,5.36,5,5.28,115587,0
+YDDL.US,D,20251202,000000,5.31,5.96,5.29,5.57,113935,0
+YDDL.US,D,20251203,000000,5.63,5.64,5.05,5.245,85515,0
+YDDL.US,D,20251204,000000,5.21,5.35,5.05,5.07,22428,0
+YDDL.US,D,20251205,000000,5.15,5.4,4.85,5.06,125956,0
+YDDL.US,D,20251208,000000,5.06,5.12,5.01,5.11,30507,0
+YDDL.US,D,20251209,000000,5.078,5.24,5.0551,5.14,64093,0
+YDDL.US,D,20251210,000000,5.1,5.12,4.58,4.58,85479,0
+YDDL.US,D,20251211,000000,4.79,5.11,4.76,5.07,111577,0
+YDDL.US,D,20251212,000000,5,5.1,4.87,5,103362,0
+YDDL.US,D,20251215,000000,5.01,5.05,4.7919,4.8,72479,0
+YDDL.US,D,20251216,000000,4.83,5.045,4.82,4.82,97228,0
+YDDL.US,D,20251217,000000,4.9,5.18,4.9,5.05,84352,0
+YDDL.US,D,20251218,000000,5.16,5.2,5.02,5.02,65874,0
+YDDL.US,D,20251219,000000,5.08,6.093,5.08,5.94,183469,0
+YDDL.US,D,20251222,000000,5.77,5.91,5.53,5.66,109577,0
+YDDL.US,D,20251223,000000,5.77,5.77,5.5,5.51,16434,0
+YDDL.US,D,20251224,000000,5.47,5.575,5.4246,5.5,12017,0
+YDDL.US,D,20251226,000000,5.44,5.62,5.38,5.38,19040,0
+YDDL.US,D,20251229,000000,5.32,5.38,5.18,5.18,66824,0
+YDDL.US,D,20251230,000000,5.18,5.345,5.1,5.28,57596,0
+YDDL.US,D,20251231,000000,5.12,5.38,5.11,5.19,38778,0
+YDDL.US,D,20260102,000000,5.31,5.5956,5.29,5.49,34182,0
+YDDL.US,D,20260105,000000,5.51,5.56,5.23,5.53,33489,0
+YDDL.US,D,20260106,000000,5.3,5.5,5.1,5.32,22899,0
+YDDL.US,D,20260107,000000,5.21,5.52,4.58,5.52,37260,0
+YDDL.US,D,20260108,000000,5.65,5.65,5.4,5.43,25006,0
+YDDL.US,D,20260109,000000,5.48,5.605,5.38,5.48,28270,0
+YDDL.US,D,20260112,000000,5.41,5.61,5.225,5.49,32031,0
+YDDL.US,D,20260113,000000,5.64,5.64,5.26,5.5,39083,0
+YDDL.US,D,20260114,000000,5.42,5.58,5.37,5.39,28430,0
+YDDL.US,D,20260115,000000,5.315,5.61,5.26,5.4,43360,0
+YDDL.US,D,20260116,000000,5.37,5.45,5.22,5.23,37607,0
+YDDL.US,D,20260120,000000,5.3,5.84,5.3,5.59,60982,0
+YDDL.US,D,20260121,000000,5.79,6.49,5.79,6.35,79452,0
+YDDL.US,D,20260122,000000,7,7.28,6.55,7.05,140895,0
+YDDL.US,D,20260123,000000,6.88,7.38,6.6,7.32,330188,0
+YDDL.US,D,20260126,000000,7.21,7.256,6.24,6.38,129744,0
+YDDL.US,D,20260127,000000,6.5,6.68,6.01,6.32,100994,0
+YDDL.US,D,20260128,000000,6.6,6.75,6.4308,6.75,96424,0
+YDDL.US,D,20260129,000000,6.64,6.9,6.45,6.54,107000,0
+YDDL.US,D,20260130,000000,6.6,6.7197,6.2,6.35,101450,0
+YDDL.US,D,20260202,000000,6.3,6.35,6,6.14,80293,0
+YDDL.US,D,20260203,000000,6.2,6.95,6.0006,6.95,118590,0
+YDDL.US,D,20260204,000000,6.93,7.55,6.93,7.55,115242,0
+YDDL.US,D,20260205,000000,7.39,7.54,6.6,6.9,111516,0
+YDDL.US,D,20260206,000000,6.89,6.89,6.4299,6.59,98663,0
+YDDL.US,D,20260209,000000,6.64,7.2,6.6,7.03,85341,0
+YDDL.US,D,20260210,000000,7.04,7.3,6.89,7.29,90454,0
+YDDL.US,D,20260211,000000,7.3,7.55,7.17,7.37,86554,0
+YDDL.US,D,20260212,000000,7.34,7.55,6.95,6.96,77525,0
+YDDL.US,D,20260213,000000,6.94,7.09,6.56,6.66,73294,0
+YDDL.US,D,20260217,000000,6.84,6.8463,6.19,6.23,60088,0
+YDDL.US,D,20260218,000000,6.24,6.43,6.12,6.13,58218,0
diff --git a/daily/us/nasdaq stocks/3/ygmzf.us.txt b/daily/us/nasdaq stocks/3/ygmzf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8affbc272ca9d46108b040fd06adfd06a7b3c2d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ygmzf.us.txt	
@@ -0,0 +1,1293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YGMZF.US,D,20201021,000000,563.2,668.16,544,544,5509.37,0
+YGMZF.US,D,20201022,000000,544,555.52,500.48,500.48,1187.38,0
+YGMZF.US,D,20201023,000000,500.493,512,499.2,499.2,353.453,0
+YGMZF.US,D,20201026,000000,499.2,513.792,499.2,499.2,290.171,0
+YGMZF.US,D,20201027,000000,499.2,504.768,492.8,492.8,148.242,0
+YGMZF.US,D,20201028,000000,492.8,496.602,492.8,493.44,84.4375,0
+YGMZF.US,D,20201029,000000,492.8,497.638,492.8,494.669,92.1562,0
+YGMZF.US,D,20201030,000000,492.8,496.64,486.4,486.4,141.742,0
+YGMZF.US,D,20201102,000000,486.413,491.52,486.4,486.4,52.1562,0
+YGMZF.US,D,20201103,000000,486.4,492.147,486.4,487.68,32.6875,0
+YGMZF.US,D,20201104,000000,486.4,501.67,486.4,486.413,15.7656,0
+YGMZF.US,D,20201105,000000,499.2,512,486.4,487.68,128,0
+YGMZF.US,D,20201106,000000,488.96,488.96,474.88,478.72,41.8281,0
+YGMZF.US,D,20201109,000000,509.44,509.44,486.4,495.36,53.5859,0
+YGMZF.US,D,20201110,000000,505.69,527.36,490.253,500.48,166.414,0
+YGMZF.US,D,20201111,000000,492.8,518.4,492.8,510.451,233.742,0
+YGMZF.US,D,20201112,000000,519.974,574.72,512,512,546.367,0
+YGMZF.US,D,20201113,000000,512,512,476.378,476.378,288.664,0
+YGMZF.US,D,20201116,000000,500.48,500.48,479.373,488.32,19.9687,0
+YGMZF.US,D,20201117,000000,492.8,499.2,474.88,483.2,44.2265,0
+YGMZF.US,D,20201118,000000,476.173,481.28,476.173,479.36,14.3125,0
+YGMZF.US,D,20201119,000000,501.76,501.76,473.6,473.6,43.8515,0
+YGMZF.US,D,20201120,000000,474.88,501.76,474.88,486.4,100.828,0
+YGMZF.US,D,20201123,000000,497.498,502.4,482.56,482.56,141.585,0
+YGMZF.US,D,20201124,000000,490.24,512,488.96,494.08,121.82,0
+YGMZF.US,D,20201125,000000,495.808,550.4,495.36,513.28,543.859,0
+YGMZF.US,D,20201127,000000,516.019,534.093,513.28,534.093,28.2968,0
+YGMZF.US,D,20201130,000000,535.04,547.584,531.2,531.2,175.515,0
+YGMZF.US,D,20201201,000000,538.778,544.819,536.32,536.333,82.25,0
+YGMZF.US,D,20201202,000000,535.04,545.28,524.8,531.315,57.3281,0
+YGMZF.US,D,20201203,000000,556.301,563.2,536.32,540.71,535.718,0
+YGMZF.US,D,20201204,000000,540.16,542.72,468.288,513.28,1855.19,0
+YGMZF.US,D,20201207,000000,519.68,521.6,512,512,122.179,0
+YGMZF.US,D,20201208,000000,510.72,523.072,510.72,517.12,93.2968,0
+YGMZF.US,D,20201209,000000,539.162,539.162,505.6,519.68,188.375,0
+YGMZF.US,D,20201210,000000,518.4,520.96,512,519.04,65.8671,0
+YGMZF.US,D,20201211,000000,522.33,531.2,515.84,531.2,52.9843,0
+YGMZF.US,D,20201214,000000,531.2,563.2,499.2,499.213,1127.31,0
+YGMZF.US,D,20201215,000000,499.2,513.28,499.2,512,38.6875,0
+YGMZF.US,D,20201216,000000,516.083,522.739,512,517.12,46.0625,0
+YGMZF.US,D,20201217,000000,550.4,2411.52,550.4,2240,187040,0
+YGMZF.US,D,20201218,000000,2176,2225.92,1346.56,1438.72,27005.7,0
+YGMZF.US,D,20201221,000000,1265.92,1273.6,1071.36,1181.44,5121.22,0
+YGMZF.US,D,20201222,000000,1118.72,1772.8,1118.72,1318.4,24702.5,0
+YGMZF.US,D,20201223,000000,1241.6,1516.8,1241.6,1414.4,3345.12,0
+YGMZF.US,D,20201224,000000,1408,1510.39,1356.81,1482.24,1414.14,0
+YGMZF.US,D,20201228,000000,1507.84,1507.84,1282.56,1318.4,1162.03,0
+YGMZF.US,D,20201229,000000,1314.56,1387.51,1280.12,1354.24,556.64,0
+YGMZF.US,D,20201230,000000,1354.24,1384.96,1315.84,1356.8,1230.26,0
+YGMZF.US,D,20201231,000000,1338.88,1349.12,1282.56,1300.48,1429.23,0
+YGMZF.US,D,20210104,000000,1301.76,1333.76,1219.84,1256.96,2355.16,0
+YGMZF.US,D,20210105,000000,1240.32,1278.72,1224.96,1254.4,3248.14,0
+YGMZF.US,D,20210106,000000,1245.44,1368.32,1245.44,1344,472.695,0
+YGMZF.US,D,20210107,000000,1350.4,1407.99,1344,1384.96,251.375,0
+YGMZF.US,D,20210108,000000,1406.72,1472,1356.8,1395.2,547.085,0
+YGMZF.US,D,20210111,000000,1415.68,1437.96,1352.96,1384.96,238.085,0
+YGMZF.US,D,20210112,000000,1384.96,1442.56,1292.8,1314.56,241.414,0
+YGMZF.US,D,20210113,000000,1337.6,1355.52,1300.48,1319.68,171.007,0
+YGMZF.US,D,20210114,000000,1327.36,1391.85,1324.16,1360.64,163.89,0
+YGMZF.US,D,20210115,000000,1363.2,1363.2,1318.59,1356.8,166.906,0
+YGMZF.US,D,20210119,000000,1404.16,1751.04,1404.16,1541.12,992.132,0
+YGMZF.US,D,20210120,000000,1601.28,1771.52,1479.68,1639.68,851.992,0
+YGMZF.US,D,20210121,000000,1639.68,1721.6,1612.35,1634.56,184.937,0
+YGMZF.US,D,20210122,000000,1651.2,2291.2,1643.52,2214.4,1158.14,0
+YGMZF.US,D,20210125,000000,2268.16,3712,2268.16,3427.84,2216.32,0
+YGMZF.US,D,20210126,000000,3257.6,3327.98,2849.28,3045.12,623.64,0
+YGMZF.US,D,20210127,000000,2967.04,3814.4,2726.4,3558.4,2949.69,0
+YGMZF.US,D,20210128,000000,3456,4467.2,3274.24,4300.8,1708.23,0
+YGMZF.US,D,20210129,000000,4239.36,4800,3801.6,4523.52,942.859,0
+YGMZF.US,D,20210201,000000,4769.28,7424,2817.28,2969.6,51723.9,0
+YGMZF.US,D,20210202,000000,2034.56,2163.2,1664,1739.52,19777.4,0
+YGMZF.US,D,20210203,000000,1792,1802.24,1382.4,1548.8,24786.7,0
+YGMZF.US,D,20210204,000000,1533.44,1676.8,1382.4,1516.8,16111.3,0
+YGMZF.US,D,20210205,000000,1518.08,1706.24,1446.4,1555.2,16426.7,0
+YGMZF.US,D,20210208,000000,1560.32,1752.32,1472,1713.92,15974.7,0
+YGMZF.US,D,20210209,000000,1706.24,1716.48,1565.44,1612.8,7952.08,0
+YGMZF.US,D,20210210,000000,1584.64,1600,1382.4,1433.6,10492.3,0
+YGMZF.US,D,20210211,000000,1459.2,1472,1392.64,1408,2834.75,0
+YGMZF.US,D,20210212,000000,1415.68,1679.36,1345.28,1520.64,22271.5,0
+YGMZF.US,D,20210216,000000,1556.48,1630.7,1484.8,1512.96,4767.14,0
+YGMZF.US,D,20210217,000000,1539.84,1539.84,1423.36,1475.84,3564.14,0
+YGMZF.US,D,20210218,000000,1440,1487.36,1369.6,1386.24,3971.25,0
+YGMZF.US,D,20210219,000000,1386.24,1472,1379.84,1395.2,2947.5,0
+YGMZF.US,D,20210222,000000,1408,1438.72,1176.32,1267.2,2798.46,0
+YGMZF.US,D,20210223,000000,1216,1241.6,1024,1058.56,3859.3,0
+YGMZF.US,D,20210224,000000,1178.88,1264.64,1162.24,1217.28,3562.25,0
+YGMZF.US,D,20210225,000000,1292.8,1318.39,1102.08,1118.72,4397.45,0
+YGMZF.US,D,20210226,000000,1158.4,1158.4,1063.68,1085.44,2466.16,0
+YGMZF.US,D,20210301,000000,1167.36,1209.6,1102.21,1150.72,3712.63,0
+YGMZF.US,D,20210302,000000,1149.44,1149.44,1068.8,1088,2945,0
+YGMZF.US,D,20210303,000000,1190.48,1612.8,1163.53,1361.92,73998.3,0
+YGMZF.US,D,20210304,000000,1323.52,1346.56,1047.04,1080.32,7912.91,0
+YGMZF.US,D,20210305,000000,1110.72,1123.84,910.08,1043.2,3068.4,0
+YGMZF.US,D,20210308,000000,1020.16,1039.36,953.6,1016.32,2465.91,0
+YGMZF.US,D,20210309,000000,1015.04,1042.42,921.6,944.64,6104.99,0
+YGMZF.US,D,20210310,000000,808.96,819.2,682.24,691.2,36191.9,0
+YGMZF.US,D,20210311,000000,723.2,759.04,704,742.4,25750.9,0
+YGMZF.US,D,20210312,000000,706.56,787.2,688.64,765.44,27620.9,0
+YGMZF.US,D,20210315,000000,780.8,780.8,724.48,750.08,10743,0
+YGMZF.US,D,20210316,000000,748.8,748.8,706.56,711.68,7994.31,0
+YGMZF.US,D,20210317,000000,691.2,759.04,691.2,738.56,9409.46,0
+YGMZF.US,D,20210318,000000,736,851.2,710.4,757.76,32725.5,0
+YGMZF.US,D,20210319,000000,768,803.84,748.8,780.8,8499.35,0
+YGMZF.US,D,20210322,000000,770.56,780.8,732.16,738.56,7572.62,0
+YGMZF.US,D,20210323,000000,743.68,751.36,692.48,695.04,4211.07,0
+YGMZF.US,D,20210324,000000,701.44,702.72,664.32,666.88,5105,0
+YGMZF.US,D,20210325,000000,632.32,652.8,597.76,633.6,7952.71,0
+YGMZF.US,D,20210326,000000,646.4,683.52,628.48,648.96,4266.81,0
+YGMZF.US,D,20210329,000000,659.648,664.32,601.6,610.56,3288.63,0
+YGMZF.US,D,20210330,000000,606.72,607.987,569.6,600.32,3035.18,0
+YGMZF.US,D,20210331,000000,606.72,624.653,587.52,587.52,2918.41,0
+YGMZF.US,D,20210401,000000,616.96,801.28,602.445,700.16,43618.2,0
+YGMZF.US,D,20210405,000000,696.32,739.84,648.96,682.24,9874.07,0
+YGMZF.US,D,20210406,000000,668.16,682.24,647.68,657.92,3682.83,0
+YGMZF.US,D,20210407,000000,678.4,679.68,627.2,638.72,3471.25,0
+YGMZF.US,D,20210408,000000,634.88,695.04,608,650.24,6389.77,0
+YGMZF.US,D,20210409,000000,637.44,652.8,619.52,627.2,1917.02,0
+YGMZF.US,D,20210412,000000,615.68,620.8,582.4,588.8,3353.87,0
+YGMZF.US,D,20210413,000000,582.4,614.4,565.76,609.28,2670.5,0
+YGMZF.US,D,20210414,000000,600.32,609.28,588.8,596.48,1274.22,0
+YGMZF.US,D,20210415,000000,596.48,601.6,556.8,564.48,2071.69,0
+YGMZF.US,D,20210416,000000,564.48,573.427,537.6,564.48,2621.05,0
+YGMZF.US,D,20210419,000000,537.6,560.64,526.08,531.2,2315.46,0
+YGMZF.US,D,20210420,000000,531.2,537.523,505.6,513.28,2166.21,0
+YGMZF.US,D,20210421,000000,499.2,542.72,499.2,522.24,2105.03,0
+YGMZF.US,D,20210422,000000,546.56,573.44,518.413,544,3187.75,0
+YGMZF.US,D,20210423,000000,555.52,568.307,545.28,555.52,1172.79,0
+YGMZF.US,D,20210426,000000,563.2,572.211,553.395,565.76,1350.06,0
+YGMZF.US,D,20210427,000000,567.04,684.8,561.498,608,20610.1,0
+YGMZF.US,D,20210428,000000,618.24,684.8,615.808,625.92,8978.45,0
+YGMZF.US,D,20210429,000000,638.72,640,596.48,623.36,2597.38,0
+YGMZF.US,D,20210430,000000,609.28,622.08,593.92,600.32,1451.14,0
+YGMZF.US,D,20210503,000000,607.885,728.32,602.88,684.8,20206.3,0
+YGMZF.US,D,20210504,000000,672,672.64,601.6,619.52,5348.32,0
+YGMZF.US,D,20210505,000000,608,652.8,608,620.8,2396.11,0
+YGMZF.US,D,20210506,000000,624.64,637.44,568.32,581.12,3359.35,0
+YGMZF.US,D,20210507,000000,584.96,604.16,576,583.68,955.867,0
+YGMZF.US,D,20210510,000000,586.24,600.32,563.2,574.72,1303.8,0
+YGMZF.US,D,20210511,000000,537.6,569.6,537.6,567.04,1918.71,0
+YGMZF.US,D,20210512,000000,554.24,560.64,537.6,541.44,2725.21,0
+YGMZF.US,D,20210513,000000,540.16,552.96,520.96,528.64,1784.83,0
+YGMZF.US,D,20210514,000000,542.08,558.08,528.64,547.84,1217.11,0
+YGMZF.US,D,20210517,000000,542.72,564.467,541.44,556.16,716.531,0
+YGMZF.US,D,20210518,000000,561.92,610.56,558.797,590.08,1940.89,0
+YGMZF.US,D,20210519,000000,564.48,623.36,531.2,593.92,3931.98,0
+YGMZF.US,D,20210520,000000,592.64,612.787,569.6,591.36,2007.06,0
+YGMZF.US,D,20210521,000000,601.6,627.2,578.56,590.08,4211.77,0
+YGMZF.US,D,20210524,000000,588.8,593.92,550.4,550.4,2364.55,0
+YGMZF.US,D,20210525,000000,552.96,582.4,551.68,559.36,1160.66,0
+YGMZF.US,D,20210526,000000,550.4,584.96,545.28,578.56,1463.25,0
+YGMZF.US,D,20210527,000000,573.44,608,573.44,586.24,1299.5,0
+YGMZF.US,D,20210528,000000,586.24,613.709,569.6,595.2,2640.21,0
+YGMZF.US,D,20210601,000000,602.88,670.72,602.88,642.56,8165.32,0
+YGMZF.US,D,20210602,000000,645.12,652.8,601.6,627.2,4890.98,0
+YGMZF.US,D,20210603,000000,625.92,736,610.573,632.32,18833.3,0
+YGMZF.US,D,20210604,000000,634.88,637.44,610.56,627.2,2296.82,0
+YGMZF.US,D,20210607,000000,637.44,652.8,614.4,648.96,3704.64,0
+YGMZF.US,D,20210608,000000,650.24,659.2,618.88,645.12,2668.78,0
+YGMZF.US,D,20210609,000000,642.56,690.56,641.28,643.84,4576.5,0
+YGMZF.US,D,20210610,000000,656.64,664.32,615.68,625.92,2891.39,0
+YGMZF.US,D,20210611,000000,620.8,656.64,620.8,650.24,2874.67,0
+YGMZF.US,D,20210614,000000,650.24,679.68,641.28,645.12,5888.8,0
+YGMZF.US,D,20210615,000000,645.12,650.227,591.36,596.48,4425.26,0
+YGMZF.US,D,20210616,000000,601.6,604.16,565.76,582.4,1991.25,0
+YGMZF.US,D,20210617,000000,582.4,599.04,563.2,576,1292.78,0
+YGMZF.US,D,20210618,000000,567.04,588.8,556.8,558.08,1430.17,0
+YGMZF.US,D,20210621,000000,564.48,574.72,541.44,555.52,1090.89,0
+YGMZF.US,D,20210622,000000,551.68,565.76,540.173,554.24,1119.68,0
+YGMZF.US,D,20210623,000000,556.8,613.12,556.8,595.2,4013.48,0
+YGMZF.US,D,20210624,000000,601.6,601.6,560.64,567.04,1896.82,0
+YGMZF.US,D,20210625,000000,579.84,593.28,565.773,577.28,1347.44,0
+YGMZF.US,D,20210628,000000,576,604.16,568.32,574.72,3547.13,0
+YGMZF.US,D,20210629,000000,574.72,575.437,556.8,564.48,5704,0
+YGMZF.US,D,20210630,000000,605.44,632.32,592.64,608,4918.52,0
+YGMZF.US,D,20210701,000000,609.28,629.76,597.76,610.56,1939.24,0
+YGMZF.US,D,20210702,000000,605.44,605.44,563.2,583.68,1718.81,0
+YGMZF.US,D,20210706,000000,582.4,601.6,582.4,601.6,28175.1,0
+YGMZF.US,D,20210707,000000,650.24,657.92,564.48,582.4,15005.3,0
+YGMZF.US,D,20210708,000000,558.08,582.4,538.88,568.32,4459.11,0
+YGMZF.US,D,20210709,000000,570.88,577.28,547.84,572.16,1232.92,0
+YGMZF.US,D,20210712,000000,563.2,573.44,551.68,560.64,1389.01,0
+YGMZF.US,D,20210713,000000,554.24,563.2,544,549.12,1556.6,0
+YGMZF.US,D,20210714,000000,551.68,582.4,549.76,556.8,2324.6,0
+YGMZF.US,D,20210715,000000,556.8,569.6,544.653,549.12,1182.56,0
+YGMZF.US,D,20210716,000000,547.84,558.08,515.84,520.96,1892.07,0
+YGMZF.US,D,20210719,000000,515.84,540.16,499.2,524.8,1223.07,0
+YGMZF.US,D,20210720,000000,523.52,540.16,505.6,513.28,1351.94,0
+YGMZF.US,D,20210721,000000,518.4,537.6,518.4,528.64,1014.23,0
+YGMZF.US,D,20210722,000000,526.72,530.214,512,514.56,746.742,0
+YGMZF.US,D,20210723,000000,518.4,520.32,490.24,499.2,2699.65,0
+YGMZF.US,D,20210726,000000,515.84,522.24,460.8,486.4,6476.82,0
+YGMZF.US,D,20210727,000000,474.88,490.24,460.8,476.16,3071.13,0
+YGMZF.US,D,20210728,000000,480,505.6,477.901,503.04,1806.56,0
+YGMZF.US,D,20210729,000000,509.44,536.32,509.44,524.8,1220.03,0
+YGMZF.US,D,20210730,000000,514.56,522.24,499.2,499.2,1051.29,0
+YGMZF.US,D,20210802,000000,504.32,512,494.08,505.6,1167.82,0
+YGMZF.US,D,20210803,000000,505.6,510.72,488.973,496.64,945.835,0
+YGMZF.US,D,20210804,000000,494.08,508.16,484.48,507.52,962.054,0
+YGMZF.US,D,20210805,000000,499.2,524.8,495.36,517.12,1070.07,0
+YGMZF.US,D,20210806,000000,515.84,533.76,505.613,526.08,1452.64,0
+YGMZF.US,D,20210809,000000,519.68,542.72,512,523.52,1150.81,0
+YGMZF.US,D,20210810,000000,528.64,537.6,496.64,503.04,1165.19,0
+YGMZF.US,D,20210811,000000,499.2,513.28,497.92,509.44,774.304,0
+YGMZF.US,D,20210812,000000,512,512,478.72,491.52,570.187,0
+YGMZF.US,D,20210813,000000,490.24,494.08,468.48,477.44,758.023,0
+YGMZF.US,D,20210816,000000,477.44,480,449.28,450.56,1861.43,0
+YGMZF.US,D,20210817,000000,448,467.2,407.04,421.12,2230.01,0
+YGMZF.US,D,20210818,000000,421.12,450.56,421.12,442.88,941.789,0
+YGMZF.US,D,20210819,000000,433.92,441.498,423.68,432.64,1425.13,0
+YGMZF.US,D,20210820,000000,427.52,454.4,427.52,439.04,863.562,0
+YGMZF.US,D,20210823,000000,442.893,453.12,440.32,446.72,661.312,0
+YGMZF.US,D,20210824,000000,448,471.04,446.72,460.8,857.804,0
+YGMZF.US,D,20210825,000000,456.96,471.04,455.68,455.68,840.32,0
+YGMZF.US,D,20210826,000000,455.68,472.32,454.4,459.52,537.679,0
+YGMZF.US,D,20210827,000000,463.36,471.04,449.28,451.84,887.289,0
+YGMZF.US,D,20210830,000000,444.16,462.08,437.76,454.4,746.984,0
+YGMZF.US,D,20210831,000000,460.8,482.56,456.96,465.92,978.343,0
+YGMZF.US,D,20210901,000000,464.64,465.92,442.88,453.12,625.757,0
+YGMZF.US,D,20210902,000000,450.56,463.36,450.56,455.68,716.906,0
+YGMZF.US,D,20210903,000000,459.52,476.16,453.12,454.4,967.796,0
+YGMZF.US,D,20210907,000000,458.24,460.8,437.76,444.16,980.781,0
+YGMZF.US,D,20210908,000000,449.28,449.28,419.84,435.2,1107.25,0
+YGMZF.US,D,20210909,000000,435.2,446.72,422.4,426.24,1146.89,0
+YGMZF.US,D,20210910,000000,426.24,437.76,410.88,417.28,894.07,0
+YGMZF.US,D,20210913,000000,416,423.68,412.16,418.56,724.89,0
+YGMZF.US,D,20210914,000000,422.4,422.4,399.36,407.04,1298.95,0
+YGMZF.US,D,20210915,000000,403.2,416,389.12,399.36,1571.78,0
+YGMZF.US,D,20210916,000000,398.08,417.28,389.12,395.52,880.304,0
+YGMZF.US,D,20210917,000000,392.96,406.042,389.12,398.08,550.32,0
+YGMZF.US,D,20210920,000000,391.68,391.68,382.72,385.28,810.656,0
+YGMZF.US,D,20210921,000000,384,401.92,384,392.96,946.89,0
+YGMZF.US,D,20210922,000000,390.4,404.48,390.4,394.24,841.562,0
+YGMZF.US,D,20210923,000000,396.8,404.493,391.68,401.92,925.554,0
+YGMZF.US,D,20210924,000000,394.086,401.92,391.68,400.64,555.242,0
+YGMZF.US,D,20210927,000000,399.36,414.72,391.68,395.52,1364.21,0
+YGMZF.US,D,20210928,000000,395.52,396.8,384,389.12,570.937,0
+YGMZF.US,D,20210929,000000,391.68,401.92,384,384,1135.96,0
+YGMZF.US,D,20210930,000000,388.467,392.96,384,384.64,728.945,0
+YGMZF.US,D,20211001,000000,386.56,403.2,384,384,1586.94,0
+YGMZF.US,D,20211004,000000,385.28,395.52,366.08,369.92,1370.7,0
+YGMZF.US,D,20211005,000000,373.76,380.16,366.08,377.6,971.351,0
+YGMZF.US,D,20211006,000000,368.64,377.6,359.68,369.92,1382.67,0
+YGMZF.US,D,20211007,000000,368.64,389.12,368.64,378.88,968.515,0
+YGMZF.US,D,20211008,000000,382.08,392.96,370.022,391.68,1293.99,0
+YGMZF.US,D,20211011,000000,390.4,408.32,381.44,381.44,1879.75,0
+YGMZF.US,D,20211012,000000,385.28,400.64,368.64,369.92,1581.44,0
+YGMZF.US,D,20211013,000000,375.04,381.44,352.09,354.56,1158.55,0
+YGMZF.US,D,20211014,000000,352,359.68,339.2,340.48,1205.53,0
+YGMZF.US,D,20211015,000000,345.6,359.68,340.48,340.48,782.093,0
+YGMZF.US,D,20211018,000000,341.76,357.12,340.48,344.32,473.875,0
+YGMZF.US,D,20211019,000000,341.76,354.56,339.2,348.16,650.875,0
+YGMZF.US,D,20211020,000000,344.32,367.347,344.32,362.24,827.843,0
+YGMZF.US,D,20211021,000000,359.68,381.44,349.44,362.24,1715.12,0
+YGMZF.US,D,20211022,000000,359.68,360.96,332.8,334.08,1507.28,0
+YGMZF.US,D,20211025,000000,336.64,354.56,335.36,346.88,860.867,0
+YGMZF.US,D,20211026,000000,336.64,349.44,336.64,340.48,494.625,0
+YGMZF.US,D,20211027,000000,341.76,352.294,336.64,343.04,283.851,0
+YGMZF.US,D,20211028,000000,346.88,352,343.04,350.72,286.96,0
+YGMZF.US,D,20211029,000000,348.16,350.72,335.36,336.64,371.468,0
+YGMZF.US,D,20211101,000000,339.2,357.12,336.64,354.56,431.242,0
+YGMZF.US,D,20211102,000000,352,366.72,352,354.56,582.054,0
+YGMZF.US,D,20211103,000000,354.56,358.4,343.04,353.28,139.656,0
+YGMZF.US,D,20211104,000000,352,362.291,352,360.96,370.109,0
+YGMZF.US,D,20211105,000000,360.96,360.96,345.6,358.4,326.382,0
+YGMZF.US,D,20211108,000000,358.4,371.2,350.298,366.08,724.429,0
+YGMZF.US,D,20211109,000000,366.08,382.72,358.4,371.2,683.359,0
+YGMZF.US,D,20211110,000000,371.2,374.554,359.68,366.08,471.476,0
+YGMZF.US,D,20211111,000000,371.2,395.52,360.576,381.44,813.601,0
+YGMZF.US,D,20211112,000000,386.56,433.92,376.32,380.16,8262.57,0
+YGMZF.US,D,20211115,000000,382.72,395.507,359.68,369.92,704.242,0
+YGMZF.US,D,20211116,000000,371.2,371.763,348.16,358.4,537.71,0
+YGMZF.US,D,20211117,000000,362.24,377.6,345.6,345.6,902.476,0
+YGMZF.US,D,20211118,000000,346.88,353.28,335.36,336.64,774.296,0
+YGMZF.US,D,20211119,000000,334.08,336.64,313.6,321.28,1120.46,0
+YGMZF.US,D,20211122,000000,322.56,322.56,289.28,294.4,1217.5,0
+YGMZF.US,D,20211123,000000,291.84,305.92,275.814,293.12,984.523,0
+YGMZF.US,D,20211124,000000,288,303.36,288,295.68,571.765,0
+YGMZF.US,D,20211126,000000,285.44,295.68,285.44,291.84,333.632,0
+YGMZF.US,D,20211129,000000,288.154,291.84,281.6,288,253.101,0
+YGMZF.US,D,20211130,000000,282.88,288,276.48,281.6,304.906,0
+YGMZF.US,D,20211201,000000,279.04,280.32,254.72,257.28,702.656,0
+YGMZF.US,D,20211202,000000,256,266.24,216.32,234.24,2668.14,0
+YGMZF.US,D,20211203,000000,231.68,236.8,207.36,211.2,1309.04,0
+YGMZF.US,D,20211206,000000,209.92,232.435,194.56,216.32,4016.08,0
+YGMZF.US,D,20211207,000000,213.76,261.12,203.52,256,5635.32,0
+YGMZF.US,D,20211208,000000,264.96,279.04,224,268.8,2835.17,0
+YGMZF.US,D,20211209,000000,262.4,281.6,240.653,272.64,3553.85,0
+YGMZF.US,D,20211210,000000,279.04,289.28,247.04,280.32,4262.78,0
+YGMZF.US,D,20211213,000000,280.32,282.88,263.334,272.64,717.992,0
+YGMZF.US,D,20211214,000000,266.24,279.04,237.056,267.52,4195.91,0
+YGMZF.US,D,20211215,000000,264.96,264.96,230.4,238.08,1620.15,0
+YGMZF.US,D,20211216,000000,241.92,245.76,229.12,232.96,230.046,0
+YGMZF.US,D,20211217,000000,231.68,253.44,209.92,238.08,4197.02,0
+YGMZF.US,D,20211220,000000,236.8,236.8,220.16,226.56,688.5,0
+YGMZF.US,D,20211221,000000,221.158,246.451,221.158,234.24,3162.67,0
+YGMZF.US,D,20211222,000000,238.08,253.44,234.24,248.32,1121.5,0
+YGMZF.US,D,20211223,000000,249.6,249.6,229.12,244.48,344.757,0
+YGMZF.US,D,20211227,000000,239.36,250.24,238.08,240.64,220.695,0
+YGMZF.US,D,20211228,000000,236.8,245.76,222.003,225.28,379.617,0
+YGMZF.US,D,20211229,000000,271.36,279.04,227.84,271.36,158888,0
+YGMZF.US,D,20211230,000000,250.88,286.72,243.2,280.32,13142,0
+YGMZF.US,D,20211231,000000,267.52,273.92,250.88,262.4,3275.88,0
+YGMZF.US,D,20220103,000000,254.72,261.12,231.68,259.84,4349.21,0
+YGMZF.US,D,20220104,000000,259.84,259.917,241.92,248.32,1515.48,0
+YGMZF.US,D,20220105,000000,232.96,245.76,220.16,221.44,1494.5,0
+YGMZF.US,D,20220106,000000,224.064,234.24,206.08,224,7830.59,0
+YGMZF.US,D,20220107,000000,218.88,227.84,212.48,212.48,847.742,0
+YGMZF.US,D,20220110,000000,218.88,222.707,204.8,204.8,881.625,0
+YGMZF.US,D,20220111,000000,211.2,214.758,204.8,208.64,873.757,0
+YGMZF.US,D,20220112,000000,206.08,213.632,202.24,204.8,517.351,0
+YGMZF.US,D,20220113,000000,203.52,208.64,195.84,198.4,902.648,0
+YGMZF.US,D,20220114,000000,196.096,203.52,192,199.68,639.757,0
+YGMZF.US,D,20220118,000000,194.56,198.4,193.28,195.84,194.953,0
+YGMZF.US,D,20220119,000000,197.12,200.96,192,192,646.945,0
+YGMZF.US,D,20220120,000000,195.84,199.68,189.44,192,577.25,0
+YGMZF.US,D,20220121,000000,190.72,198.4,172.8,179.2,706.343,0
+YGMZF.US,D,20220124,000000,170.24,185.6,158.72,180.48,941.609,0
+YGMZF.US,D,20220125,000000,179.2,183.04,174.093,180.48,145.359,0
+YGMZF.US,D,20220126,000000,182.963,189.44,177.92,177.92,126.101,0
+YGMZF.US,D,20220127,000000,179.2,185.6,171.52,171.52,243.523,0
+YGMZF.US,D,20220128,000000,174.72,179.072,170.24,171.52,132.023,0
+YGMZF.US,D,20220131,000000,170.24,183.04,170.24,180.48,223.742,0
+YGMZF.US,D,20220201,000000,179.2,190.72,174.093,183.04,148.507,0
+YGMZF.US,D,20220202,000000,179.456,179.622,175.36,177.92,66.7265,0
+YGMZF.US,D,20220203,000000,171.52,177.92,171.52,174.08,138.835,0
+YGMZF.US,D,20220204,000000,176.64,181.76,172.8,179.2,147.703,0
+YGMZF.US,D,20220207,000000,175.36,179.2,174.08,176.64,36.5703,0
+YGMZF.US,D,20220208,000000,179.2,204.8,174.08,194.56,1028.34,0
+YGMZF.US,D,20220209,000000,192,212.48,189.44,204.8,1245.65,0
+YGMZF.US,D,20220210,000000,204.8,236.8,202.24,225.28,1354.83,0
+YGMZF.US,D,20220211,000000,226.56,235.52,217.6,227.84,888.851,0
+YGMZF.US,D,20220214,000000,216.32,236.8,198.4,227.84,337.296,0
+YGMZF.US,D,20220215,000000,227.84,236.8,203.686,231.68,192.718,0
+YGMZF.US,D,20220216,000000,226.56,231.808,221.44,231.68,52.5625,0
+YGMZF.US,D,20220217,000000,225.28,236.8,220.16,224,330.718,0
+YGMZF.US,D,20220218,000000,221.44,235.52,207.36,208.64,271.039,0
+YGMZF.US,D,20220222,000000,204.8,236.8,204.8,212.48,215.679,0
+YGMZF.US,D,20220223,000000,218.24,222.886,208.64,213.76,133.125,0
+YGMZF.US,D,20220224,000000,193.28,208.986,193.28,202.24,159.46,0
+YGMZF.US,D,20220225,000000,212.992,212.992,194.56,209.92,113.132,0
+YGMZF.US,D,20220228,000000,209.92,213.76,208.64,211.84,58.3515,0
+YGMZF.US,D,20220301,000000,215.04,217.6,211.2,217.382,62.0781,0
+YGMZF.US,D,20220302,000000,216.742,217.6,195.84,208,44.8437,0
+YGMZF.US,D,20220303,000000,210.931,235.507,208.23,218.893,628.679,0
+YGMZF.US,D,20220304,000000,212.48,220.16,204.8,204.8,198.82,0
+YGMZF.US,D,20220307,000000,194.56,212.48,194.56,204.8,230.734,0
+YGMZF.US,D,20220308,000000,202.24,213.76,195.84,195.84,59.0859,0
+YGMZF.US,D,20220309,000000,202.24,213.76,195.84,208.64,209.281,0
+YGMZF.US,D,20220310,000000,204.8,208.64,195.84,207.36,388.843,0
+YGMZF.US,D,20220311,000000,197.312,207.36,197.312,204.8,188.031,0
+YGMZF.US,D,20220314,000000,198.4,202.112,176.64,199.68,450.328,0
+YGMZF.US,D,20220315,000000,191.078,207.36,186.88,206.08,258.171,0
+YGMZF.US,D,20220316,000000,217.6,243.2,198.349,240.64,1342.71,0
+YGMZF.US,D,20220317,000000,232.96,243.84,221.44,240.64,493.25,0
+YGMZF.US,D,20220318,000000,256,261.12,204.723,236.8,1626.64,0
+YGMZF.US,D,20220321,000000,236.8,243.2,230.4,240.64,167.414,0
+YGMZF.US,D,20220322,000000,247.68,258.56,243.2,248.32,685.593,0
+YGMZF.US,D,20220323,000000,250.88,254.72,234.24,254.72,462.367,0
+YGMZF.US,D,20220324,000000,250.88,250.88,230.054,234.24,188.664,0
+YGMZF.US,D,20220325,000000,234.88,245.12,230.4,239.36,227.671,0
+YGMZF.US,D,20220328,000000,226.56,239.36,224,227.84,31.3046,0
+YGMZF.US,D,20220329,000000,231.68,236.813,224,236.16,229.835,0
+YGMZF.US,D,20220330,000000,232.96,239.36,230.4,230.4,178.57,0
+YGMZF.US,D,20220331,000000,230.4,280.32,220.16,259.84,4503.76,0
+YGMZF.US,D,20220401,000000,253.235,272.64,226.56,266.24,2993.37,0
+YGMZF.US,D,20220404,000000,268.8,282.88,249.6,277.76,2654.05,0
+YGMZF.US,D,20220405,000000,264.858,279.04,249.6,256,2812.25,0
+YGMZF.US,D,20220406,000000,245.76,267.52,245.76,253.44,2692.57,0
+YGMZF.US,D,20220407,000000,255.296,263.68,238.08,245.76,2928.36,0
+YGMZF.US,D,20220408,000000,239.373,249.6,224,225.28,1349.49,0
+YGMZF.US,D,20220411,000000,225.28,247.04,225.28,239.36,1407.77,0
+YGMZF.US,D,20220412,000000,243.2,268.8,231.68,245.76,2640.46,0
+YGMZF.US,D,20220413,000000,239.36,245.76,239.36,243.2,104.445,0
+YGMZF.US,D,20220414,000000,244.48,252.07,240.64,244.48,243.89,0
+YGMZF.US,D,20220418,000000,244.48,245.76,238.08,238.08,107.453,0
+YGMZF.US,D,20220419,000000,238.554,242.918,230.4,230.4,543.726,0
+YGMZF.US,D,20220420,000000,245.76,245.76,230.4,238.08,353.265,0
+YGMZF.US,D,20220421,000000,240.64,258.56,231.68,239.155,590.382,0
+YGMZF.US,D,20220422,000000,247.514,247.514,227.84,227.84,401.945,0
+YGMZF.US,D,20220425,000000,227.84,227.84,212.48,217.6,384.195,0
+YGMZF.US,D,20220426,000000,212.48,229.12,212.48,216.32,189.101,0
+YGMZF.US,D,20220427,000000,226.56,226.56,194.56,207.36,206.242,0
+YGMZF.US,D,20220428,000000,204.8,229.12,204.8,217.6,388.64,0
+YGMZF.US,D,20220429,000000,217.6,236.8,211.2,224,153.242,0
+YGMZF.US,D,20220502,000000,224,226.714,204.8,204.8,297.71,0
+YGMZF.US,D,20220503,000000,204.8,216.32,197.12,212.48,428.773,0
+YGMZF.US,D,20220504,000000,212.48,226.56,211.2,217.6,988.703,0
+YGMZF.US,D,20220505,000000,227.84,235.52,207.757,211.2,346.046,0
+YGMZF.US,D,20220506,000000,203.52,223.36,203.52,212.48,317.539,0
+YGMZF.US,D,20220509,000000,215.04,217.498,198.4,207.36,765.781,0
+YGMZF.US,D,20220510,000000,200.96,211.392,199.923,200.96,669.195,0
+YGMZF.US,D,20220511,000000,200.96,212.48,192,192,592.335,0
+YGMZF.US,D,20220512,000000,191.846,197.12,183.68,189.44,428.039,0
+YGMZF.US,D,20220513,000000,192,203.52,189.453,203.52,456.164,0
+YGMZF.US,D,20220516,000000,203.52,209.92,200.96,204.8,167.648,0
+YGMZF.US,D,20220517,000000,198.4,226.56,198.4,225.28,612.031,0
+YGMZF.US,D,20220518,000000,213.76,225.28,206.08,225.28,733.484,0
+YGMZF.US,D,20220519,000000,213.76,221.44,211.2,211.2,52.3906,0
+YGMZF.US,D,20220520,000000,206.08,217.6,206.08,215.04,33.1093,0
+YGMZF.US,D,20220523,000000,211.2,217.6,198.4,207.36,816.664,0
+YGMZF.US,D,20220524,000000,204.8,213.76,199.68,208.64,83.2656,0
+YGMZF.US,D,20220525,000000,213.76,221.44,206.08,218.88,714.898,0
+YGMZF.US,D,20220526,000000,210.918,222.72,210.918,215.04,185.281,0
+YGMZF.US,D,20220527,000000,208.64,241.92,208.64,241.92,625.304,0
+YGMZF.US,D,20220531,000000,247.04,256,232.154,247.04,792.781,0
+YGMZF.US,D,20220601,000000,249.19,254.72,220.16,231.68,764.296,0
+YGMZF.US,D,20220602,000000,231.68,241.216,225.28,226.56,344.421,0
+YGMZF.US,D,20220603,000000,220.16,226.56,203.52,215.04,1190.57,0
+YGMZF.US,D,20220606,000000,220.966,228.531,216.32,217.6,569.546,0
+YGMZF.US,D,20220607,000000,224,230.387,217.6,218.88,398.265,0
+YGMZF.US,D,20220608,000000,213.76,230.477,213.76,230.285,400.507,0
+YGMZF.US,D,20220609,000000,233.28,234.176,215.04,215.04,683.453,0
+YGMZF.US,D,20220610,000000,228.339,243.2,220.16,229.12,600.875,0
+YGMZF.US,D,20220613,000000,221.44,227.84,219.469,225.28,302.976,0
+YGMZF.US,D,20220614,000000,222.72,235.52,221.504,230.4,290.296,0
+YGMZF.US,D,20220615,000000,229.12,236.8,222.003,229.12,469.921,0
+YGMZF.US,D,20220616,000000,229.12,232.96,217.6,230.4,389.031,0
+YGMZF.US,D,20220617,000000,240.64,240.64,227.84,227.84,83.8671,0
+YGMZF.US,D,20220621,000000,234.24,243.2,225.28,226.56,1003.17,0
+YGMZF.US,D,20220622,000000,217.6,235.52,217.6,235.52,110.695,0
+YGMZF.US,D,20220623,000000,231.68,232.96,227.84,229.12,420.07,0
+YGMZF.US,D,20220624,000000,234.24,240.64,234.24,234.24,160.078,0
+YGMZF.US,D,20220627,000000,229.12,232.883,229.12,231.68,13.4296,0
+YGMZF.US,D,20220628,000000,232.947,246.285,232.922,243.2,384.281,0
+YGMZF.US,D,20220629,000000,240.806,249.6,236.8,248.32,626.734,0
+YGMZF.US,D,20220630,000000,248.32,248.32,234.24,234.24,38.8359,0
+YGMZF.US,D,20220701,000000,232.96,247.04,231.68,245.76,169.765,0
+YGMZF.US,D,20220705,000000,247.04,248.32,239.36,241.92,690.835,0
+YGMZF.US,D,20220706,000000,241.92,244.48,241.92,241.92,29.6328,0
+YGMZF.US,D,20220707,000000,243.2,248.32,241.92,243.2,163.539,0
+YGMZF.US,D,20220708,000000,244.48,273.92,244.48,273.92,365.359,0
+YGMZF.US,D,20220711,000000,273.92,275.2,259.84,267.52,178.742,0
+YGMZF.US,D,20220712,000000,259.84,300.8,259.84,289.28,819.679,0
+YGMZF.US,D,20220713,000000,281.6,300.8,275.366,284.16,508.539,0
+YGMZF.US,D,20220714,000000,298.24,298.24,280.32,281.6,339.734,0
+YGMZF.US,D,20220715,000000,280.32,289.28,280.32,288,136.554,0
+YGMZF.US,D,20220718,000000,288,307.84,288,300.8,725.445,0
+YGMZF.US,D,20220719,000000,298.24,320,293.12,318.72,301.406,0
+YGMZF.US,D,20220720,000000,319.987,347.52,319.744,343.04,1189.96,0
+YGMZF.US,D,20220721,000000,353.28,353.28,343.04,344.32,371.125,0
+YGMZF.US,D,20220722,000000,343.027,347.994,332.8,341.76,155.421,0
+YGMZF.US,D,20220725,000000,345.6,345.6,332.8,332.8,383.992,0
+YGMZF.US,D,20220726,000000,314.88,335.347,295.68,318.72,500.21,0
+YGMZF.US,D,20220727,000000,320,328.96,320,328.96,176.429,0
+YGMZF.US,D,20220728,000000,337.92,344.32,328.32,341.76,166.531,0
+YGMZF.US,D,20220729,000000,340.48,353.28,340.48,346.88,504.226,0
+YGMZF.US,D,20220801,000000,362.24,362.24,339.2,340.48,287.5,0
+YGMZF.US,D,20220802,000000,334.08,336.64,320,327.68,297.109,0
+YGMZF.US,D,20220803,000000,321.28,339.2,321.28,321.28,256.625,0
+YGMZF.US,D,20220804,000000,335.36,335.36,321.28,325.658,315.375,0
+YGMZF.US,D,20220805,000000,320,336.64,320,330.24,149.515,0
+YGMZF.US,D,20220808,000000,332.8,352,332.8,345.6,503.703,0
+YGMZF.US,D,20220809,000000,343.04,358.4,322.56,350.72,225.093,0
+YGMZF.US,D,20220810,000000,350.72,373.76,344.32,373.76,358.96,0
+YGMZF.US,D,20220811,000000,375.04,432.627,365.286,365.286,985.968,0
+YGMZF.US,D,20220812,000000,354.56,364.8,349.44,358.4,159.976,0
+YGMZF.US,D,20220815,000000,353.28,371.2,335.36,336.64,431.226,0
+YGMZF.US,D,20220816,000000,330.24,344.32,302.08,335.36,361.398,0
+YGMZF.US,D,20220817,000000,332.8,335.36,320,334.72,362.929,0
+YGMZF.US,D,20220818,000000,323.84,336.64,322.56,323.84,166.953,0
+YGMZF.US,D,20220819,000000,335.693,336.64,326.4,333.594,73.6328,0
+YGMZF.US,D,20220822,000000,330.65,335.36,320,334.08,171.679,0
+YGMZF.US,D,20220823,000000,331.52,337.92,321.69,336.154,250.851,0
+YGMZF.US,D,20220824,000000,333.363,339.2,322.893,336.154,360.171,0
+YGMZF.US,D,20220825,000000,309.76,343.04,294.4,339.2,584.062,0
+YGMZF.US,D,20220826,000000,336.64,338.944,320,320,179.492,0
+YGMZF.US,D,20220829,000000,337.664,337.664,317.44,322.56,87.1796,0
+YGMZF.US,D,20220830,000000,322.56,322.56,304.64,311.04,138.226,0
+YGMZF.US,D,20220831,000000,309.504,320,307.2,320,68.25,0
+YGMZF.US,D,20220901,000000,321.792,321.792,291.84,299.52,867.171,0
+YGMZF.US,D,20220902,000000,300.8,317.44,300.8,313.6,107.585,0
+YGMZF.US,D,20220906,000000,311.04,321.28,311.04,320.794,91.5546,0
+YGMZF.US,D,20220907,000000,328.96,337.459,322.56,332.314,259.187,0
+YGMZF.US,D,20220908,000000,335.104,339.2,326.4,339.2,66.8125,0
+YGMZF.US,D,20220909,000000,325.99,358.4,325.99,358.4,184.984,0
+YGMZF.US,D,20220912,000000,334.08,359.68,334.08,359.194,152.164,0
+YGMZF.US,D,20220913,000000,352,357.12,344.32,357.12,131.14,0
+YGMZF.US,D,20220914,000000,358.4,359.68,339.2,345.6,84.539,0
+YGMZF.US,D,20220915,000000,357.12,358.4,345.024,352,182.5,0
+YGMZF.US,D,20220916,000000,348.16,358.4,340.48,352,128.195,0
+YGMZF.US,D,20220919,000000,346.88,353.28,341.76,341.76,181.718,0
+YGMZF.US,D,20220920,000000,353.28,353.28,321.779,323.2,145.82,0
+YGMZF.US,D,20220921,000000,337.92,337.92,266.24,268.8,1070.98,0
+YGMZF.US,D,20220922,000000,280.32,280.32,257.28,258.56,57.1796,0
+YGMZF.US,D,20220923,000000,260.493,260.493,248.32,251.546,255.992,0
+YGMZF.US,D,20220926,000000,244.48,258.56,243.2,243.2,100.984,0
+YGMZF.US,D,20220927,000000,250.88,250.88,244.48,244.48,46.0625,0
+YGMZF.US,D,20220928,000000,258.56,258.56,244.48,252.16,36.9453,0
+YGMZF.US,D,20220929,000000,249.6,256,244.48,253.926,609.71,0
+YGMZF.US,D,20220930,000000,254.72,262.784,254.72,262.784,58.3906,0
+YGMZF.US,D,20221003,000000,275.2,275.2,249.613,256,32.5859,0
+YGMZF.US,D,20221004,000000,252.16,256,252.16,254.72,42.5312,0
+YGMZF.US,D,20221005,000000,257.293,273.92,257.293,263.68,18.0468,0
+YGMZF.US,D,20221006,000000,272.64,276.48,259.84,271.36,242.203,0
+YGMZF.US,D,20221007,000000,270.528,273.92,263.68,273.92,155.015,0
+YGMZF.US,D,20221010,000000,263.424,282.88,256,262.4,206.125,0
+YGMZF.US,D,20221011,000000,276.48,276.48,243.2,247.04,81.0312,0
+YGMZF.US,D,20221012,000000,244.48,252.16,240.538,243.2,149.593,0
+YGMZF.US,D,20221013,000000,253.44,253.44,236.8,242.483,177.546,0
+YGMZF.US,D,20221014,000000,247.04,252.506,244.48,250.88,25.8046,0
+YGMZF.US,D,20221017,000000,250.88,253.44,238.08,250.88,196.21,0
+YGMZF.US,D,20221018,000000,250.88,266.24,249.6,254.72,61.1093,0
+YGMZF.US,D,20221019,000000,247.04,261.12,241.92,256,49.3515,0
+YGMZF.US,D,20221020,000000,256,266.24,256,263.424,31.5703,0
+YGMZF.US,D,20221021,000000,259.84,277.76,258.56,266.24,32.3125,0
+YGMZF.US,D,20221024,000000,257.28,258.56,243.2,252.16,307.875,0
+YGMZF.US,D,20221025,000000,243.2,252.16,243.2,252.16,87.5937,0
+YGMZF.US,D,20221026,000000,243.2,251.994,243.2,248.32,41.5156,0
+YGMZF.US,D,20221027,000000,253.44,253.44,243.2,249.6,20.5859,0
+YGMZF.US,D,20221028,000000,235.52,241.933,235.52,239.36,88.6328,0
+YGMZF.US,D,20221031,000000,236.8,244.48,223.77,243.2,433.179,0
+YGMZF.US,D,20221101,000000,243.2,243.2,231.68,232.96,25.5625,0
+YGMZF.US,D,20221102,000000,230.4,232.96,204.8,220.877,1160.31,0
+YGMZF.US,D,20221103,000000,207.36,212.48,207.36,212.442,86.2578,0
+YGMZF.US,D,20221104,000000,209.92,212.48,202.24,212.48,249.554,0
+YGMZF.US,D,20221107,000000,200.96,231.68,200.96,231.68,143.171,0
+YGMZF.US,D,20221108,000000,217.6,218.88,206.08,207.36,53.6015,0
+YGMZF.US,D,20221109,000000,212.48,217.6,204.8,205.427,36.7968,0
+YGMZF.US,D,20221110,000000,204.8,211.2,204.8,211.187,57.3515,0
+YGMZF.US,D,20221111,000000,208.64,220.8,204.8,212.48,49.1406,0
+YGMZF.US,D,20221114,000000,211.2,216.947,211.2,212.48,6.71093,0
+YGMZF.US,D,20221115,000000,217.715,230.054,213.76,229.12,308.539,0
+YGMZF.US,D,20221116,000000,229.12,262.963,229.12,257.267,479.312,0
+YGMZF.US,D,20221117,000000,258.56,261.12,245.76,258.56,571.273,0
+YGMZF.US,D,20221118,000000,259.84,268.8,256,257.28,51.0625,0
+YGMZF.US,D,20221121,000000,257.28,281.6,257.28,281.6,161.664,0
+YGMZF.US,D,20221122,000000,268.8,281.6,268.8,277.722,2395.51,0
+YGMZF.US,D,20221123,000000,277.76,313.6,268.8,308.48,2276.21,0
+YGMZF.US,D,20221125,000000,300.8,331.52,289.28,324.083,5314.2,0
+YGMZF.US,D,20221128,000000,304.64,313.6,294.4,305.92,165.695,0
+YGMZF.US,D,20221129,000000,305.92,325.107,287.757,290.56,131.484,0
+YGMZF.US,D,20221130,000000,291.661,315.994,291.661,309.76,59.3906,0
+YGMZF.US,D,20221201,000000,303.194,328.96,303.194,326.4,133.984,0
+YGMZF.US,D,20221202,000000,280.32,345.434,280.32,345.434,388.054,0
+YGMZF.US,D,20221205,000000,345.6,403.213,328.563,394.24,1362.46,0
+YGMZF.US,D,20221206,000000,392.96,421.12,359.68,381.44,1033.39,0
+YGMZF.US,D,20221207,000000,380.16,409.6,380.16,407.04,1010.07,0
+YGMZF.US,D,20221208,000000,404.48,440.32,403.2,421.12,1006.75,0
+YGMZF.US,D,20221209,000000,421.12,437.76,399.36,408.461,1494.85,0
+YGMZF.US,D,20221212,000000,422.4,427.507,409.6,409.6,259.164,0
+YGMZF.US,D,20221213,000000,409.6,443.392,409.6,443.392,600.601,0
+YGMZF.US,D,20221214,000000,441.6,454.4,430.08,453.12,1216.95,0
+YGMZF.US,D,20221215,000000,448.013,465.677,430.08,432.64,1316.82,0
+YGMZF.US,D,20221216,000000,435.2,451.84,422.4,450.56,295.453,0
+YGMZF.US,D,20221219,000000,448,466.406,439.04,465.92,660.89,0
+YGMZF.US,D,20221220,000000,456.96,468.48,446.72,455.68,1373.6,0
+YGMZF.US,D,20221221,000000,459.52,510.72,441.6,508.16,6125.47,0
+YGMZF.US,D,20221222,000000,532.48,832,418.56,455.68,111221,0
+YGMZF.US,D,20221223,000000,322.56,350.72,192,224,38141.6,0
+YGMZF.US,D,20221227,000000,126.208,160,99.84,124.16,41139.5,0
+YGMZF.US,D,20221228,000000,120.435,147.2,110.733,116.493,11260.6,0
+YGMZF.US,D,20221229,000000,113.075,125.043,113.075,119.68,1912.07,0
+YGMZF.US,D,20221230,000000,120.064,126.579,107.52,107.712,5343.5,0
+YGMZF.US,D,20230103,000000,118.426,128,118.426,120.998,5361.51,0
+YGMZF.US,D,20230104,000000,120.218,124.043,108.8,118.016,4491.5,0
+YGMZF.US,D,20230105,000000,118.016,125.44,115.968,125.44,1892.09,0
+YGMZF.US,D,20230106,000000,126.72,136.96,126.72,133.12,2727.11,0
+YGMZF.US,D,20230109,000000,145.92,145.92,128,130.56,2095.66,0
+YGMZF.US,D,20230110,000000,129.28,129.28,121.6,121.728,997.992,0
+YGMZF.US,D,20230111,000000,124.16,133.12,124.16,133.12,1054.51,0
+YGMZF.US,D,20230112,000000,136.96,138.24,133.12,137.6,830.39,0
+YGMZF.US,D,20230113,000000,139.738,162.56,139.52,162.56,3232.07,0
+YGMZF.US,D,20230117,000000,160,161.28,147.2,151.04,1188.21,0
+YGMZF.US,D,20230118,000000,148.48,148.48,135.68,139.52,1997.42,0
+YGMZF.US,D,20230119,000000,142.08,143.36,135.68,139.52,685.062,0
+YGMZF.US,D,20230120,000000,135.68,160.013,135.68,157.44,2841.78,0
+YGMZF.US,D,20230123,000000,160,168.96,151.04,163.84,3293.03,0
+YGMZF.US,D,20230124,000000,163.84,186.88,158.349,185.6,3760.82,0
+YGMZF.US,D,20230125,000000,185.6,211.2,166.938,206.08,3151.13,0
+YGMZF.US,D,20230126,000000,209.92,226.56,192,199.68,4678.77,0
+YGMZF.US,D,20230127,000000,195.84,208.64,192.307,195.84,911.812,0
+YGMZF.US,D,20230130,000000,197.12,204.8,186.88,192,1827.41,0
+YGMZF.US,D,20230131,000000,192,199.68,189.44,193.92,952.273,0
+YGMZF.US,D,20230201,000000,196.186,203.52,192,202.24,1120.2,0
+YGMZF.US,D,20230202,000000,202.24,215.04,199.68,212.48,1448.79,0
+YGMZF.US,D,20230203,000000,202.24,224,202.24,212.48,1390.06,0
+YGMZF.US,D,20230206,000000,211.2,211.2,197.12,199.68,500.273,0
+YGMZF.US,D,20230207,000000,203.52,212.48,199.68,207.36,322.078,0
+YGMZF.US,D,20230208,000000,215.04,215.04,186.88,200.96,1556.66,0
+YGMZF.US,D,20230209,000000,198.157,206.08,194.56,200.96,485.875,0
+YGMZF.US,D,20230210,000000,197.12,203.52,165.12,172.8,2643.48,0
+YGMZF.US,D,20230213,000000,175.36,185.6,174.08,184.32,788.507,0
+YGMZF.US,D,20230214,000000,184.32,211.2,181.76,185.6,1276.49,0
+YGMZF.US,D,20230215,000000,185.6,196.48,174.08,195.84,1995.1,0
+YGMZF.US,D,20230216,000000,192,202.24,184.32,185.6,682.656,0
+YGMZF.US,D,20230217,000000,185.6,187.52,180.493,184.96,209.453,0
+YGMZF.US,D,20230221,000000,189.44,198.4,179.2,186.88,735.75,0
+YGMZF.US,D,20230222,000000,188.8,188.8,175.846,179.2,377.179,0
+YGMZF.US,D,20230223,000000,176.64,186.88,168.96,172.8,287.882,0
+YGMZF.US,D,20230224,000000,172.8,172.8,160,167.68,522.679,0
+YGMZF.US,D,20230227,000000,162.56,175.36,162.56,171.52,587.07,0
+YGMZF.US,D,20230228,000000,168.96,190.72,168.96,183.04,333.312,0
+YGMZF.US,D,20230301,000000,185.6,185.6,174.08,177.92,238.718,0
+YGMZF.US,D,20230302,000000,174.08,175.36,167.68,171.52,324.093,0
+YGMZF.US,D,20230303,000000,175.36,188.16,171.52,175.36,348.101,0
+YGMZF.US,D,20230306,000000,171.52,179.2,167.68,172.8,364.64,0
+YGMZF.US,D,20230307,000000,163.84,179.2,163.84,167.68,448.265,0
+YGMZF.US,D,20230308,000000,166.4,166.4,163.84,166.4,215.21,0
+YGMZF.US,D,20230309,000000,166.413,166.413,162.56,165.12,174.359,0
+YGMZF.US,D,20230310,000000,163.84,163.84,158.72,161.28,414.406,0
+YGMZF.US,D,20230313,000000,154.88,159.283,143.36,147.2,860.906,0
+YGMZF.US,D,20230314,000000,149.76,149.76,138.88,139.52,332.953,0
+YGMZF.US,D,20230315,000000,142.349,147.2,142.08,142.08,592.328,0
+YGMZF.US,D,20230316,000000,145.92,160,145.562,153.6,397.031,0
+YGMZF.US,D,20230317,000000,156.16,156.16,142.08,144.64,207.812,0
+YGMZF.US,D,20230320,000000,147.2,152.32,144.64,151.04,241,0
+YGMZF.US,D,20230321,000000,154.88,163.84,147.2,156.16,128.328,0
+YGMZF.US,D,20230322,000000,151.04,156.16,151.04,152.96,121.281,0
+YGMZF.US,D,20230323,000000,152.32,153.6,145.92,153.6,272.851,0
+YGMZF.US,D,20230324,000000,149.76,170.24,144.64,158.72,482.257,0
+YGMZF.US,D,20230327,000000,166.4,166.4,147.2,153.6,244.929,0
+YGMZF.US,D,20230328,000000,148.48,153.6,145.92,145.92,197.007,0
+YGMZF.US,D,20230329,000000,145.92,153.6,144.794,153.6,290.281,0
+YGMZF.US,D,20230330,000000,153.6,157.44,150.4,151.04,77.539,0
+YGMZF.US,D,20230331,000000,148.48,158.72,148.48,148.48,87.1406,0
+YGMZF.US,D,20230403,000000,150.656,156.16,147.2,147.2,198.343,0
+YGMZF.US,D,20230404,000000,148.493,154.88,148.493,152.32,570.734,0
+YGMZF.US,D,20230405,000000,148.48,152.32,148.48,151.04,99.4765,0
+YGMZF.US,D,20230406,000000,149.76,158.72,144.64,152.32,130.515,0
+YGMZF.US,D,20230410,000000,149.12,152.32,148.8,152.32,46.8281,0
+YGMZF.US,D,20230411,000000,149.76,160,142.08,158.72,331.835,0
+YGMZF.US,D,20230412,000000,151.04,155.149,147.2,151.04,120.101,0
+YGMZF.US,D,20230413,000000,151.04,162.56,151.04,153.6,235.265,0
+YGMZF.US,D,20230414,000000,152.32,157.44,144.64,151.04,130.007,0
+YGMZF.US,D,20230417,000000,140.8,156.16,140.8,153.6,299.648,0
+YGMZF.US,D,20230418,000000,152.32,154.88,147.878,152.32,252.437,0
+YGMZF.US,D,20230419,000000,148.48,148.493,142.08,145.92,365.437,0
+YGMZF.US,D,20230420,000000,143.36,147.2,130.56,135.68,952.101,0
+YGMZF.US,D,20230421,000000,142.08,142.08,130.56,131.84,432.726,0
+YGMZF.US,D,20230424,000000,129.28,138.24,122.88,129.28,590.023,0
+YGMZF.US,D,20230425,000000,126.72,126.72,115.2,117.76,651.132,0
+YGMZF.US,D,20230426,000000,119.36,126.72,114.624,126.72,253.023,0
+YGMZF.US,D,20230427,000000,126.72,126.72,110.08,121.536,352.156,0
+YGMZF.US,D,20230428,000000,120.32,180.48,114.701,143.36,10455,0
+YGMZF.US,D,20230501,000000,140.8,147.2,124.173,147.2,2420.27,0
+YGMZF.US,D,20230502,000000,179.2,268.8,163.84,183.04,68567.1,0
+YGMZF.US,D,20230503,000000,176.64,185.6,156.16,175.36,5024.52,0
+YGMZF.US,D,20230504,000000,171.52,171.52,144.64,168.96,2441.17,0
+YGMZF.US,D,20230505,000000,165.12,165.12,152.32,158.72,745.445,0
+YGMZF.US,D,20230508,000000,153.6,170.24,147.213,156.16,1191.82,0
+YGMZF.US,D,20230509,000000,149.786,157.44,140.8,152.32,822.257,0
+YGMZF.US,D,20230510,000000,148.966,156.16,148.966,154.88,291.96,0
+YGMZF.US,D,20230511,000000,156.16,172.8,149.12,172.8,1055.86,0
+YGMZF.US,D,20230512,000000,170.24,170.24,159.987,163.84,440.609,0
+YGMZF.US,D,20230515,000000,171.52,175.36,149.76,162.56,634.546,0
+YGMZF.US,D,20230516,000000,163.84,163.84,156.16,157.44,609.437,0
+YGMZF.US,D,20230517,000000,165.12,168.96,157.44,161.28,488.523,0
+YGMZF.US,D,20230518,000000,158.72,160.064,152.32,153.6,318.96,0
+YGMZF.US,D,20230519,000000,152.333,157.44,140.8,144.64,354.304,0
+YGMZF.US,D,20230522,000000,144.64,157.44,143.36,151.04,332.976,0
+YGMZF.US,D,20230523,000000,153.6,157.44,145.92,154.88,409.054,0
+YGMZF.US,D,20230524,000000,152.32,152.32,146.432,148.48,87.7109,0
+YGMZF.US,D,20230525,000000,147.2,167.68,143.347,155.52,1005.54,0
+YGMZF.US,D,20230526,000000,161.28,167.68,145.92,145.92,1200.63,0
+YGMZF.US,D,20230530,000000,147.2,153.344,143.616,151.04,857.101,0
+YGMZF.US,D,20230531,000000,145.92,154.88,143.36,154.88,301.234,0
+YGMZF.US,D,20230601,000000,148.48,154.88,144.717,148.48,457.554,0
+YGMZF.US,D,20230602,000000,148.25,157.44,144.64,152.32,134.007,0
+YGMZF.US,D,20230605,000000,153.6,153.6,139.52,145.92,712.875,0
+YGMZF.US,D,20230606,000000,144.64,144.64,138.24,140.813,432.515,0
+YGMZF.US,D,20230607,000000,139.52,142.08,134.4,134.413,585.085,0
+YGMZF.US,D,20230608,000000,130.56,134.4,125.107,129.28,1380.18,0
+YGMZF.US,D,20230609,000000,128,130.56,125.491,130.56,598.656,0
+YGMZF.US,D,20230612,000000,131.84,134.4,120.448,123.776,1584.95,0
+YGMZF.US,D,20230613,000000,122.112,128,120.576,125.427,321.664,0
+YGMZF.US,D,20230614,000000,120.717,126.464,116.48,118.144,1106.6,0
+YGMZF.US,D,20230615,000000,118.003,124.147,116.506,121.434,362.359,0
+YGMZF.US,D,20230616,000000,122.88,123.904,119.04,123.52,500.507,0
+YGMZF.US,D,20230620,000000,123.648,130.317,119.053,122.47,694.125,0
+YGMZF.US,D,20230621,000000,117.926,122.906,117.158,120.218,660.773,0
+YGMZF.US,D,20230622,000000,116.608,120.045,110.72,113.139,1108.23,0
+YGMZF.US,D,20230623,000000,112.64,112.64,110.08,111.667,275.554,0
+YGMZF.US,D,20230626,000000,113.28,124.365,113.28,117.376,665.812,0
+YGMZF.US,D,20230627,000000,117.76,119.04,113.024,114.176,1172.14,0
+YGMZF.US,D,20230628,000000,114.176,117.248,110.592,112.64,860.007,0
+YGMZF.US,D,20230629,000000,112.512,115.2,111.424,114.304,149.328,0
+YGMZF.US,D,20230630,000000,112.64,113.28,110.477,111.872,322.976,0
+YGMZF.US,D,20230703,000000,112.64,114.56,111.373,112.654,63.8046,0
+YGMZF.US,D,20230705,000000,113.92,113.92,112,112.653,161.132,0
+YGMZF.US,D,20230706,000000,113.92,113.92,108.8,111.104,830.507,0
+YGMZF.US,D,20230707,000000,111.859,113.184,109.338,111.36,852.078,0
+YGMZF.US,D,20230710,000000,112.64,117.76,111.36,115.443,636.593,0
+YGMZF.US,D,20230711,000000,113.472,116.096,113.472,116.058,126.304,0
+YGMZF.US,D,20230712,000000,115.2,116.25,111.77,115.072,99.8281,0
+YGMZF.US,D,20230713,000000,116.48,117.76,114.317,115.2,145.046,0
+YGMZF.US,D,20230714,000000,114.79,115.2,113.293,115.059,105.539,0
+YGMZF.US,D,20230717,000000,115.059,115.162,111.142,111.616,117.429,0
+YGMZF.US,D,20230718,000000,111.642,113.587,106.253,107.802,793.828,0
+YGMZF.US,D,20230719,000000,108.826,111.872,108.16,111.744,305.171,0
+YGMZF.US,D,20230720,000000,110.4,111.104,108.416,109.952,343.25,0
+YGMZF.US,D,20230721,000000,109.44,110.323,109.312,109.312,104.867,0
+YGMZF.US,D,20230724,000000,110.464,111.347,108.198,110.592,251.164,0
+YGMZF.US,D,20230725,000000,111.104,111.36,106.24,108.685,241.523,0
+YGMZF.US,D,20230726,000000,107.52,110.707,103.565,103.831,635.023,0
+YGMZF.US,D,20230727,000000,108.52,108.52,93.451,95.3856,1260.62,0
+YGMZF.US,D,20230728,000000,93.44,96,89.6064,93.696,805.75,0
+YGMZF.US,D,20230731,000000,99.584,99.584,93.44,97.28,940.281,0
+YGMZF.US,D,20230801,000000,97.28,104.96,93.44,102.4,830.07,0
+YGMZF.US,D,20230802,000000,99.84,102.387,93.824,95.0016,339.882,0
+YGMZF.US,D,20230803,000000,94.4128,94.72,89.7408,94.72,246.945,0
+YGMZF.US,D,20230804,000000,92.16,97.28,91.328,95.1552,217.937,0
+YGMZF.US,D,20230807,000000,91.84,97.472,91.84,92.544,195.179,0
+YGMZF.US,D,20230808,000000,92.1856,98.432,89.6,93.8112,794.843,0
+YGMZF.US,D,20230809,000000,94.272,95.68,89.6,91.904,114.835,0
+YGMZF.US,D,20230810,000000,90.8802,92.1472,89.7408,89.7408,102.445,0
+YGMZF.US,D,20230811,000000,89.6,90.816,82.1632,88.8192,164.437,0
+YGMZF.US,D,20230814,000000,84.8,88.9472,83.2,87.04,640.195,0
+YGMZF.US,D,20230815,000000,87.04,87.04,81.933,84.48,160.625,0
+YGMZF.US,D,20230816,000000,83.2,83.4688,76.1728,76.8382,682.812,0
+YGMZF.US,D,20230817,000000,79.232,80.256,75.5584,76.736,167.601,0
+YGMZF.US,D,20230818,000000,76.8128,80.2304,76.787,76.8,299.625,0
+YGMZF.US,D,20230821,000000,73.2416,79.3598,73.2416,78.0672,126.898,0
+YGMZF.US,D,20230822,000000,75.7376,76.8,73.2416,76.8,254.546,0
+YGMZF.US,D,20230823,000000,73.7152,78.067,73.7152,76.7872,148.5,0
+YGMZF.US,D,20230824,000000,72.973,74.368,69.76,69.76,402.609,0
+YGMZF.US,D,20230825,000000,70.4,70.4,64.256,68.48,291.984,0
+YGMZF.US,D,20230828,000000,66.8798,68.48,66.8798,68.48,69.8203,0
+YGMZF.US,D,20230829,000000,67.8528,76.16,67.3026,76.16,883.921,0
+YGMZF.US,D,20230830,000000,73.088,76.7872,71.68,71.808,253.648,0
+YGMZF.US,D,20230831,000000,70.528,72.96,67.84,70.4,378.82,0
+YGMZF.US,D,20230901,000000,71.0272,71.0272,67.3792,68.48,118.859,0
+YGMZF.US,D,20230905,000000,68.48,69.12,66.8032,67.8144,39.7031,0
+YGMZF.US,D,20230906,000000,67.84,70.3872,64.653,68.736,89.6093,0
+YGMZF.US,D,20230907,000000,66.56,67.8272,65.92,65.92,282.789,0
+YGMZF.US,D,20230908,000000,66.56,67.84,65.28,65.7792,177.429,0
+YGMZF.US,D,20230911,000000,65.28,66.56,62.72,62.72,281.914,0
+YGMZF.US,D,20230912,000000,65.28,69.12,62.8096,66.4064,62.4453,0
+YGMZF.US,D,20230913,000000,65.024,66.56,63.552,65.28,196.882,0
+YGMZF.US,D,20230914,000000,65.152,65.152,61.4528,62.72,159.625,0
+YGMZF.US,D,20230915,000000,60.1728,62.7072,59.328,62.592,437.226,0
+YGMZF.US,D,20230918,000000,62.72,62.72,58.4704,59.52,135.562,0
+YGMZF.US,D,20230919,000000,64,64.2882,59.52,63.232,210.726,0
+YGMZF.US,D,20230920,000000,59.52,60.4416,57.6,57.6,275.14,0
+YGMZF.US,D,20230921,000000,59.5072,61.312,57.6,59.5328,143.523,0
+YGMZF.US,D,20230922,000000,61.9008,62.464,57.6,57.6,122.078,0
+YGMZF.US,D,20230925,000000,57.6256,58.88,57.6256,58.2528,73.5468,0
+YGMZF.US,D,20230926,000000,58.2528,62.4512,54.464,54.464,355,0
+YGMZF.US,D,20230927,000000,57.1906,61.3248,55.5008,55.5264,125.562,0
+YGMZF.US,D,20230928,000000,55.04,63.8336,55.04,60.1472,465.328,0
+YGMZF.US,D,20230929,000000,60.16,63.872,59.008,60.9152,41.3515,0
+YGMZF.US,D,20231002,000000,57.8816,60.1728,56.96,56.96,94.5781,0
+YGMZF.US,D,20231003,000000,57.6,61.44,56.96,56.96,57.3125,0
+YGMZF.US,D,20231004,000000,56.32,56.32,53.0176,55.168,151.82,0
+YGMZF.US,D,20231005,000000,55.2832,57.728,55.0784,55.0784,53.9765,0
+YGMZF.US,D,20231006,000000,61.44,61.44,55.04,55.04,125.437,0
+YGMZF.US,D,20231009,000000,56.32,56.32,54.5408,55.0784,75.7109,0
+YGMZF.US,D,20231010,000000,57.6,60.16,49.92,51.2,281.359,0
+YGMZF.US,D,20231011,000000,50.2016,55.104,49.92,51.072,154.234,0
+YGMZF.US,D,20231012,000000,53.12,56.0002,51.328,53.9008,192.609,0
+YGMZF.US,D,20231013,000000,56.5888,61.44,51.5328,57.6,61453.5,0
+YGMZF.US,D,20231016,000000,81.92,120.627,66.56,84.48,303725,0
+YGMZF.US,D,20231017,000000,76.16,97.152,75.008,92.16,15845.2,0
+YGMZF.US,D,20231018,000000,84.48,92.8768,81.92,92.48,6910.35,0
+YGMZF.US,D,20231019,000000,92.16,92.16,76.8,79.36,3006.17,0
+YGMZF.US,D,20231020,000000,76.9792,76.9792,70.4,73.664,1413.8,0
+YGMZF.US,D,20231023,000000,71.4496,71.68,63.3664,71.68,1045.67,0
+YGMZF.US,D,20231024,000000,69.5296,81.92,67.2,81.92,1178.43,0
+YGMZF.US,D,20231025,000000,81.92,81.92,69.12,76.8,522.515,0
+YGMZF.US,D,20231026,000000,80.64,80.64,72.1024,76.8,360.492,0
+YGMZF.US,D,20231027,000000,76.16,77.824,69.2736,76.16,221.585,0
+YGMZF.US,D,20231030,000000,76.1344,76.8,69.12,70.4128,255.804,0
+YGMZF.US,D,20231031,000000,72.96,72.96,66.5728,69.1072,340.453,0
+YGMZF.US,D,20231101,000000,69.7216,71.68,65.7664,71.68,219,0
+YGMZF.US,D,20231102,000000,70.3616,76.787,69.12,71.808,144.734,0
+YGMZF.US,D,20231103,000000,75.52,76.8,69.4016,73.2544,623.062,0
+YGMZF.US,D,20231106,000000,76.672,88.32,71.7056,88.32,1757.19,0
+YGMZF.US,D,20231107,000000,84.48,84.8512,78.08,78.2592,668.484,0
+YGMZF.US,D,20231108,000000,77.12,78.7328,76.8,76.8,266.835,0
+YGMZF.US,D,20231109,000000,72.96,76.8,70.6816,72.9856,276.085,0
+YGMZF.US,D,20231110,000000,70.656,75.52,67.84,69.12,227.726,0
+YGMZF.US,D,20231113,000000,68.48,74.8928,67.84,74.8928,264.796,0
+YGMZF.US,D,20231114,000000,74.24,76.864,69.12,73.5872,99.414,0
+YGMZF.US,D,20231115,000000,73.92,78.08,70.4,76.8,705.156,0
+YGMZF.US,D,20231116,000000,74.24,77.184,70.4,72.704,178.875,0
+YGMZF.US,D,20231117,000000,75.52,75.584,69.4016,70.4,76.5078,0
+YGMZF.US,D,20231120,000000,70.4,75.264,70.4,71.68,87.289,0
+YGMZF.US,D,20231121,000000,71.68,72.704,69.12,71.68,38.1406,0
+YGMZF.US,D,20231122,000000,72.32,74.24,69.12,69.12,86.8281,0
+YGMZF.US,D,20231124,000000,72.576,73.856,71.488,71.68,78.8984,0
+YGMZF.US,D,20231127,000000,69.12,74.24,69.12,70.144,47.4062,0
+YGMZF.US,D,20231128,000000,74.24,74.24,67.84,69.12,206.75,0
+YGMZF.US,D,20231129,000000,69.12,76.16,67.84,72.96,448.851,0
+YGMZF.US,D,20231130,000000,69.76,75.5072,67.84,74.4704,229.96,0
+YGMZF.US,D,20231201,000000,70.3488,75.52,69.1328,70.4,32.625,0
+YGMZF.US,D,20231204,000000,75.3664,75.52,70.4,71.68,60.6796,0
+YGMZF.US,D,20231205,000000,74.24,75.264,69.1328,72.96,148.125,0
+YGMZF.US,D,20231206,000000,72.96,74.2144,69.12,72.96,50.8046,0
+YGMZF.US,D,20231207,000000,72.96,72.96,67.8528,67.8784,83.2968,0
+YGMZF.US,D,20231208,000000,70.4,72.96,67.8528,71.68,103.765,0
+YGMZF.US,D,20231211,000000,71.68,72.96,67.2,67.84,142.859,0
+YGMZF.US,D,20231212,000000,68.2752,68.2752,52.608,60.7232,292.617,0
+YGMZF.US,D,20231213,000000,59.2512,66.56,58.2528,61.4528,86.6406,0
+YGMZF.US,D,20231214,000000,60.672,63.2571,59.392,61.44,188.039,0
+YGMZF.US,D,20231215,000000,69.248,71.6672,58.88,64,160.5,0
+YGMZF.US,D,20231218,000000,61.44,71.68,53.76,67.84,465.765,0
+YGMZF.US,D,20231219,000000,63.3728,67.968,63.3728,66.3168,163.414,0
+YGMZF.US,D,20231220,000000,63.232,70.4,62.7328,67.2,99.8046,0
+YGMZF.US,D,20231221,000000,64,70.144,61.3632,64.064,112.937,0
+YGMZF.US,D,20231222,000000,62.72,70.3872,61.44,67.2,157.992,0
+YGMZF.US,D,20231226,000000,64,68.48,58.88,68.48,122.656,0
+YGMZF.US,D,20231227,000000,65.28,66.56,60.8,64.256,188.429,0
+YGMZF.US,D,20231228,000000,63.104,63.9232,60.544,62.9248,250.39,0
+YGMZF.US,D,20231229,000000,62.848,64,59.52,60.16,354.671,0
+YGMZF.US,D,20240102,000000,64,66.3936,62.4,62.4,155.71,0
+YGMZF.US,D,20240103,000000,63.3664,64,54.9888,58.0608,196.257,0
+YGMZF.US,D,20240104,000000,59.008,60.928,55.04,56.832,100.398,0
+YGMZF.US,D,20240105,000000,56.832,62.72,56.832,56.832,60.6875,0
+YGMZF.US,D,20240108,000000,56.96,59.648,55.04,59.648,150.734,0
+YGMZF.US,D,20240109,000000,62.6304,63.36,57.6002,58.7392,44.5937,0
+YGMZF.US,D,20240110,000000,56.1152,62.592,55.296,62.592,74.8671,0
+YGMZF.US,D,20240111,000000,57.8048,63.0912,57.8048,62.0544,553.656,0
+YGMZF.US,D,20240112,000000,57.7664,60.0064,57.7664,60.0064,16.4296,0
+YGMZF.US,D,20240116,000000,63.0016,63.8464,58.2784,58.88,117.265,0
+YGMZF.US,D,20240117,000000,58.24,61.184,55.2064,58.88,90.2734,0
+YGMZF.US,D,20240118,000000,56.32,69.0944,56.32,62.3872,618.437,0
+YGMZF.US,D,20240119,000000,62.336,69.1072,62.336,65.28,214.648,0
+YGMZF.US,D,20240122,000000,65.28,67.84,63.36,65.2802,226.031,0
+YGMZF.US,D,20240123,000000,61.44,67.84,58.88,58.88,220.296,0
+YGMZF.US,D,20240124,000000,59.1616,68.48,57.8048,61.3248,118.421,0
+YGMZF.US,D,20240125,000000,61.312,61.44,61.312,61.312,15.2656,0
+YGMZF.US,D,20240126,000000,60.16,60.16,57.6002,57.6002,65.4375,0
+YGMZF.US,D,20240129,000000,56.32,64,56.32,64,68.6562,0
+YGMZF.US,D,20240130,000000,63.04,69.12,60.6848,60.7104,100.906,0
+YGMZF.US,D,20240131,000000,59.392,65.1264,56.576,64,105.367,0
+YGMZF.US,D,20240201,000000,63.7056,64,58.048,63.0016,74.7656,0
+YGMZF.US,D,20240202,000000,63.0016,64,58.2658,63.744,58.3984,0
+YGMZF.US,D,20240205,000000,63.744,64,58.176,60.16,73.3437,0
+YGMZF.US,D,20240206,000000,60.16,63.9872,57.6,58.304,49.7968,0
+YGMZF.US,D,20240207,000000,56.32,64,56.32,62.72,43.6875,0
+YGMZF.US,D,20240208,000000,62.72,65.152,58.24,60.16,150.921,0
+YGMZF.US,D,20240209,000000,60.16,60.16,57.6,60.16,65.375,0
+YGMZF.US,D,20240212,000000,60.16,79.3472,57.6,65.28,9370.67,0
+YGMZF.US,D,20240213,000000,60.096,63.936,57.6,57.728,846.593,0
+YGMZF.US,D,20240214,000000,58.88,62.5536,57.728,60.16,518.046,0
+YGMZF.US,D,20240215,000000,60.8,66.56,60.8,61.44,982.101,0
+YGMZF.US,D,20240216,000000,59.5968,66.3808,59.392,65.152,2412.34,0
+YGMZF.US,D,20240220,000000,61.44,65.28,59.52,61.44,975.203,0
+YGMZF.US,D,20240221,000000,63.36,63.36,61.4272,61.44,420.726,0
+YGMZF.US,D,20240222,000000,58.88,64,58.88,61.44,88.4531,0
+YGMZF.US,D,20240223,000000,61.568,62.72,58.8928,59.0464,178.523,0
+YGMZF.US,D,20240226,000000,60.8,63.8718,59.5328,63.7312,202.742,0
+YGMZF.US,D,20240227,000000,61.44,66.176,59.584,62.336,247.132,0
+YGMZF.US,D,20240228,000000,59.7632,65.28,59.52,65.28,162.859,0
+YGMZF.US,D,20240229,000000,61.7216,63.36,59.52,59.52,218.445,0
+YGMZF.US,D,20240301,000000,59.52,61.44,58.88,59.904,306.281,0
+YGMZF.US,D,20240304,000000,76.8,83.584,57.6,68.9664,50759.1,0
+YGMZF.US,D,20240305,000000,62.72,69.2736,61.248,66.56,5204.14,0
+YGMZF.US,D,20240306,000000,74.24,99.8398,64,98.048,21801.7,0
+YGMZF.US,D,20240307,000000,82.9952,82.9952,65.0624,66.5472,7443.2,0
+YGMZF.US,D,20240308,000000,64,65.024,60.16,63.4112,3498.65,0
+YGMZF.US,D,20240311,000000,62.784,63.9872,58.88,62.72,1926.38,0
+YGMZF.US,D,20240312,000000,62.1184,62.4002,59.136,61.376,735.968,0
+YGMZF.US,D,20240313,000000,62.0802,62.7072,57.6,60.288,1807.1,0
+YGMZF.US,D,20240314,000000,58.88,60.16,57.6,57.6,790.757,0
+YGMZF.US,D,20240315,000000,57.6,61.4016,56.9728,61.056,510.71,0
+YGMZF.US,D,20240318,000000,57.024,62.592,57.024,60.16,761.14,0
+YGMZF.US,D,20240319,000000,60.8128,61.44,57.6512,61.056,1153.63,0
+YGMZF.US,D,20240320,000000,61.38,63.36,59.136,62.592,829.359,0
+YGMZF.US,D,20240321,000000,61.824,62.208,59.0336,59.1488,745.21,0
+YGMZF.US,D,20240322,000000,59.4944,59.4944,56.9728,56.9728,395.218,0
+YGMZF.US,D,20240325,000000,56.4482,56.576,52.48,54.2336,1023.92,0
+YGMZF.US,D,20240326,000000,52.608,54.2336,50.24,51.8272,1033.87,0
+YGMZF.US,D,20240327,000000,51.328,51.328,47.36,49.8816,1117.26,0
+YGMZF.US,D,20240328,000000,49.92,50.4192,48.128,50.1376,315.179,0
+YGMZF.US,D,20240401,000000,51.1987,51.2,48.128,51.2,628.695,0
+YGMZF.US,D,20240402,000000,48.896,52.1856,48.256,51.9686,239.031,0
+YGMZF.US,D,20240403,000000,50.56,52.48,48.6528,51.4304,110.562,0
+YGMZF.US,D,20240404,000000,49.92,51.2,48.7168,51.2,289.523,0
+YGMZF.US,D,20240405,000000,51.2,51.2,49.28,51.1616,264.515,0
+YGMZF.US,D,20240408,000000,49.152,51.2,48.8448,48.8576,520.398,0
+YGMZF.US,D,20240409,000000,48.896,53.76,48.64,49.088,265.531,0
+YGMZF.US,D,20240410,000000,48.8192,52.48,48.8192,49.9072,284.929,0
+YGMZF.US,D,20240411,000000,48.96,51.1872,48.96,50.0608,111.765,0
+YGMZF.US,D,20240412,000000,48.768,51.2,48.64,51.2,471.14,0
+YGMZF.US,D,20240415,000000,49.92,50.9056,49.7792,50.3424,219.179,0
+YGMZF.US,D,20240416,000000,49.92,50.9056,49.7792,49.7792,121.046,0
+YGMZF.US,D,20240417,000000,49.792,50.5472,49.7792,50.0352,195.71,0
+YGMZF.US,D,20240418,000000,49.7792,60.16,49.7792,60.1472,1187.01,0
+YGMZF.US,D,20240419,000000,55.936,56.32,50.1376,56.32,1002.59,0
+YGMZF.US,D,20240422,000000,56.32,57.6,51.6738,54.8736,419.468,0
+YGMZF.US,D,20240423,000000,53.76,53.76,52.0832,52.096,202.023,0
+YGMZF.US,D,20240424,000000,52.096,54.272,52.096,54.272,178.726,0
+YGMZF.US,D,20240425,000000,51.84,56.0512,51.84,55.04,494.156,0
+YGMZF.US,D,20240426,000000,52.992,54.528,51.84,54.5267,128.203,0
+YGMZF.US,D,20240429,000000,55.8976,55.8976,52.0064,55.104,149.781,0
+YGMZF.US,D,20240430,000000,55.168,55.296,53.7728,54.592,35.7343,0
+YGMZF.US,D,20240501,000000,56.064,56.064,49.92,51.3536,1161.5,0
+YGMZF.US,D,20240502,000000,53.76,53.76,49.28,50.88,172.937,0
+YGMZF.US,D,20240503,000000,49.664,51.776,48.64,49.2928,403.164,0
+YGMZF.US,D,20240506,000000,49.92,51.84,47.36,48,573.945,0
+YGMZF.US,D,20240507,000000,48.4736,48.4736,46.08,46.6688,233.554,0
+YGMZF.US,D,20240508,000000,46.912,49.9072,46.912,48.512,128.531,0
+YGMZF.US,D,20240509,000000,47.9938,48,47.36,47.6864,220.046,0
+YGMZF.US,D,20240510,000000,48.0128,48.0128,47.36,47.36,256.171,0
+YGMZF.US,D,20240513,000000,47.4435,48.64,47.4368,48.64,231.281,0
+YGMZF.US,D,20240514,000000,48.6528,49.28,48.0128,48.4352,199.625,0
+YGMZF.US,D,20240515,000000,48.64,51.7504,48,48.3699,605.117,0
+YGMZF.US,D,20240516,000000,47.36,48,43.2832,44.2752,1489,0
+YGMZF.US,D,20240517,000000,49.024,49.792,40.9728,45.952,4237.85,0
+YGMZF.US,D,20240520,000000,44.8,47.6928,42.7136,45.4528,1433.5,0
+YGMZF.US,D,20240521,000000,46.08,46.208,40.9856,44.4803,770.156,0
+YGMZF.US,D,20240522,000000,45.568,47.36,44.544,47.232,1547.35,0
+YGMZF.US,D,20240523,000000,44.928,47.232,44.2933,45.376,906.39,0
+YGMZF.US,D,20240524,000000,44.2624,47.0528,44.1728,45.312,28050.8,0
+YGMZF.US,D,20240528,000000,49.984,50.0608,42.24,44.224,7185.29,0
+YGMZF.US,D,20240529,000000,45.952,49.792,42.24,47.872,4146.43,0
+YGMZF.US,D,20240530,000000,48.64,48.64,43.52,47.104,920,0
+YGMZF.US,D,20240531,000000,47.104,47.104,43.52,43.5456,61730.3,0
+YGMZF.US,D,20240603,000000,63.68,69.632,53.824,58.944,216442,0
+YGMZF.US,D,20240604,000000,51.2,51.456,44.8128,51.456,14095.1,0
+YGMZF.US,D,20240605,000000,44.8,51.456,44.8,48.768,7479.11,0
+YGMZF.US,D,20240606,000000,47.3088,51.008,46.5024,49.9072,2267.07,0
+YGMZF.US,D,20240607,000000,49.6896,49.728,47.4368,47.7824,2077.25,0
+YGMZF.US,D,20240610,000000,45.952,47.7696,44.8,44.992,1986.59,0
+YGMZF.US,D,20240611,000000,45.0688,49.907,43.52,47.3728,2529.51,0
+YGMZF.US,D,20240612,000000,48.4224,48.4224,45.2608,46.7584,633.835,0
+YGMZF.US,D,20240613,000000,48.64,49.92,46.08,46.336,979.507,0
+YGMZF.US,D,20240614,000000,45.824,48.64,45.824,45.952,483.117,0
+YGMZF.US,D,20240617,000000,47.488,50.56,46.336,49.4336,2079.35,0
+YGMZF.US,D,20240618,000000,48.4096,52.48,47.424,48.6835,1954.06,0
+YGMZF.US,D,20240620,000000,47.2192,49.664,44.8,49.536,2070.57,0
+YGMZF.US,D,20240621,000000,48.64,48.6528,43.8016,45.312,1692.44,0
+YGMZF.US,D,20240624,000000,46.08,47.36,43.52,43.8272,2374.35,0
+YGMZF.US,D,20240625,000000,43.776,43.776,40.96,41.984,2147.28,0
+YGMZF.US,D,20240626,000000,42.88,44.8,40.96,43.5328,1415.8,0
+YGMZF.US,D,20240627,000000,43.3792,43.5328,40.96,42.368,1234.02,0
+YGMZF.US,D,20240628,000000,42.368,44.8,40.96,40.9856,2384.2,0
+YGMZF.US,D,20240701,000000,36.96,38.4,27.36,29.92,17430.6,0
+YGMZF.US,D,20240702,000000,28.16,29.92,24.32,24.64,6847.62,0
+YGMZF.US,D,20240703,000000,23.36,23.68,20.64,22.4,6905,0
+YGMZF.US,D,20240705,000000,22.4,25.6,22.08,22.72,8738.12,0
+YGMZF.US,D,20240708,000000,22.24,23.2,20.32,21.9184,5600.68,0
+YGMZF.US,D,20240709,000000,21.28,23.84,20.552,22.88,3235.81,0
+YGMZF.US,D,20240710,000000,23.04,26.88,21.28,25.7056,328820,0
+YGMZF.US,D,20240711,000000,29.6,31.728,23.52,26.08,239272,0
+YGMZF.US,D,20240712,000000,24.8,25.6,20.48,24.32,47630.9,0
+YGMZF.US,D,20240715,000000,25.12,25.4896,21.12,23.36,14862.1,0
+YGMZF.US,D,20240716,000000,23.36,24.56,22.8064,23.52,10596.1,0
+YGMZF.US,D,20240717,000000,23.04,24.3184,22.08,22.56,4506.31,0
+YGMZF.US,D,20240718,000000,23.68,23.68,22.0784,22.4,3096.56,0
+YGMZF.US,D,20240719,000000,21.92,22.24,20.8016,21.92,5446.5,0
+YGMZF.US,D,20240722,000000,22.2496,23.04,21.1248,22.4,7812.56,0
+YGMZF.US,D,20240723,000000,22.24,23.84,22,23.68,6227.93,0
+YGMZF.US,D,20240724,000000,22.72,23.52,22.24,22.56,3898.62,0
+YGMZF.US,D,20240725,000000,22.08,22.32,21.44,21.92,3032.18,0
+YGMZF.US,D,20240726,000000,21.6,22.4832,19.68,21.1488,4573.75,0
+YGMZF.US,D,20240729,000000,20.8,21.12,20.32,21.112,1841,0
+YGMZF.US,D,20240730,000000,20.64,20.8,20.32,20.8,942.625,0
+YGMZF.US,D,20240731,000000,20.6368,20.8,20.32,20.8,1389.31,0
+YGMZF.US,D,20240801,000000,20.72,20.8,19.52,19.8384,1382.37,0
+YGMZF.US,D,20240802,000000,19.36,19.84,17.28,18.56,1150.93,0
+YGMZF.US,D,20240805,000000,17.44,17.6912,16.3232,16.64,1205.18,0
+YGMZF.US,D,20240806,000000,16.32,18.832,16.32,17.6,1551.81,0
+YGMZF.US,D,20240807,000000,18.896,21.9184,17.12,20.32,14948,0
+YGMZF.US,D,20240808,000000,18.56,19.04,17.6,18.08,4871.68,0
+YGMZF.US,D,20240809,000000,17.44,18.4976,16.96,17.12,3145.93,0
+YGMZF.US,D,20240812,000000,16.8,17.12,16.16,16.32,1395.5,0
+YGMZF.US,D,20240813,000000,16.2592,16.48,14.72,16.3184,3856,0
+YGMZF.US,D,20240814,000000,15.6816,16.16,14.624,14.624,5318.12,0
+YGMZF.US,D,20240815,000000,14.7552,15.4784,14.5616,15.1984,2867.43,0
+YGMZF.US,D,20240816,000000,14.72,15.52,14.528,15.3488,701,0
+YGMZF.US,D,20240819,000000,14.7232,15.8208,14.7232,15.6384,2248.81,0
+YGMZF.US,D,20240820,000000,15.456,16.64,15.176,16.56,4305.75,0
+YGMZF.US,D,20240821,000000,16.8,17.6,16.48,16.96,2892.62,0
+YGMZF.US,D,20240822,000000,16.16,18.4,15.36,17.36,5572.62,0
+YGMZF.US,D,20240823,000000,17.12,18,16.16,17.9152,2548.31,0
+YGMZF.US,D,20240826,000000,17.76,17.76,17.1216,17.28,486,0
+YGMZF.US,D,20240827,000000,16.8,18.08,16.8,17.92,1698.81,0
+YGMZF.US,D,20240828,000000,17.28,17.76,16.48,16.96,2415.18,0
+YGMZF.US,D,20240829,000000,16.64,17.9152,16.64,17.7584,2964.62,0
+YGMZF.US,D,20240830,000000,17.6,17.76,16.96,17.76,1426.25,0
+YGMZF.US,D,20240903,000000,17.28,18.4,16.832,17.6,694.937,0
+YGMZF.US,D,20240904,000000,17.6,18.08,16.8,18.08,2019.31,0
+YGMZF.US,D,20240905,000000,17.76,17.92,17.28,17.28,1069.18,0
+YGMZF.US,D,20240906,000000,17.12,17.44,16.48,17.44,2115.5,0
+YGMZF.US,D,20240909,000000,17.28,17.28,16.816,17.28,839.25,0
+YGMZF.US,D,20240910,000000,17.6,20.1952,16.96,19.2,10190.3,0
+YGMZF.US,D,20240911,000000,19.52,19.52,18.24,18.88,1805.18,0
+YGMZF.US,D,20240912,000000,16.64,18.4,15.36,17.9296,36893,0
+YGMZF.US,D,20240913,000000,17.44,18.08,16.6416,18.08,1441.56,0
+YGMZF.US,D,20240916,000000,17.44,18.24,16.96,18.24,634.937,0
+YGMZF.US,D,20240917,000000,17.28,17.92,17.28,17.76,272.5,0
+YGMZF.US,D,20240918,000000,18.56,18.56,18.08,18.32,658.062,0
+YGMZF.US,D,20240919,000000,18.12,18.88,17.44,18.88,550.5,0
+YGMZF.US,D,20240920,000000,19.2,19.68,17.44,18.56,812.25,0
+YGMZF.US,D,20240923,000000,18.4,18.4,16.96,17.92,370.937,0
+YGMZF.US,D,20240924,000000,17.28,18.56,16.9728,18.08,646.812,0
+YGMZF.US,D,20240925,000000,18.24,18.8064,17.76,18.8064,239.937,0
+YGMZF.US,D,20240926,000000,18.72,21.6,18.08,19.04,2113.18,0
+YGMZF.US,D,20240927,000000,18.72,21.2352,18.2752,20,1492.56,0
+YGMZF.US,D,20240930,000000,19.52,25.4384,19.52,23.52,14803.3,0
+YGMZF.US,D,20241001,000000,23.2,25.28,20.96,21.7616,6905.81,0
+YGMZF.US,D,20241002,000000,22.08,25.12,22.08,24,7029.75,0
+YGMZF.US,D,20241003,000000,23.68,25.44,22.88,23.84,2935.75,0
+YGMZF.US,D,20241004,000000,24.032,24.16,21.12,21.4416,3889.06,0
+YGMZF.US,D,20241007,000000,21.44,22.4,21.44,21.76,2254,0
+YGMZF.US,D,20241008,000000,21.28,21.28,20.16,20.16,801.062,0
+YGMZF.US,D,20241009,000000,20.16,20.16,18.4,19.2,3810.18,0
+YGMZF.US,D,20241010,000000,19.0384,19.7392,18.08,19.2,1696.93,0
+YGMZF.US,D,20241011,000000,18.72,19.52,18.4,18.72,369.062,0
+YGMZF.US,D,20241014,000000,19.04,19.36,18.96,19.28,416.5,0
+YGMZF.US,D,20241015,000000,19.2,19.2,18.24,18.56,1853.37,0
+YGMZF.US,D,20241016,000000,18.72,18.8928,18.4,18.72,1464.12,0
+YGMZF.US,D,20241017,000000,19.36,20.8352,18.96,20.16,4527.56,0
+YGMZF.US,D,20241018,000000,20.48,21.76,19.8768,21.28,4224.31,0
+YGMZF.US,D,20241021,000000,21.12,28.32,21.12,26.56,23113.1,0
+YGMZF.US,D,20241022,000000,24.32,27.2,22.4,23.04,4662.5,0
+YGMZF.US,D,20241023,000000,23.2,24.16,22.7216,23.8688,1804.68,0
+YGMZF.US,D,20241024,000000,22.9904,24.64,22.7216,24.64,1822.87,0
+YGMZF.US,D,20241025,000000,24,24.7536,23.04,23.36,1171.62,0
+YGMZF.US,D,20241028,000000,23.36,23.52,22.88,22.88,959.687,0
+YGMZF.US,D,20241029,000000,23.04,24,22.56,22.72,1490.62,0
+YGMZF.US,D,20241030,000000,23.2,23.2,21.9232,22.24,717.125,0
+YGMZF.US,D,20241031,000000,21.92,21.92,20.32,20.4,1476.56,0
+YGMZF.US,D,20241101,000000,22.08,22.24,20.16,20.16,805.687,0
+YGMZF.US,D,20241104,000000,19.84,20.8,19.84,19.84,702.937,0
+YGMZF.US,D,20241105,000000,19.84,21.28,19.84,21.28,2224.75,0
+YGMZF.US,D,20241106,000000,19.8416,20.64,19.8416,20.16,890.062,0
+YGMZF.US,D,20241107,000000,20.48,20.6256,20.16,20.32,265.437,0
+YGMZF.US,D,20241108,000000,20,20.5024,19.6,20,1025.37,0
+YGMZF.US,D,20241111,000000,19.712,21.12,19.2,20.32,786.375,0
+YGMZF.US,D,20241112,000000,20,20.64,19.2,19.84,1198.37,0
+YGMZF.US,D,20241113,000000,19.68,20,19.04,19.52,977,0
+YGMZF.US,D,20241114,000000,18.56,19.8096,18.4,18.88,478.187,0
+YGMZF.US,D,20241115,000000,18.4,18.56,17.6,17.76,1443.43,0
+YGMZF.US,D,20241118,000000,18.08,18.08,16.8,17.76,1077.31,0
+YGMZF.US,D,20241119,000000,16.96,17.84,16.96,17.76,124.625,0
+YGMZF.US,D,20241120,000000,17.92,18.416,17.44,18.24,1273.43,0
+YGMZF.US,D,20241121,000000,18.24,18.88,17.6,17.6,785.812,0
+YGMZF.US,D,20241122,000000,17.6,17.76,17.12,17.44,1077.06,0
+YGMZF.US,D,20241125,000000,17.6,17.76,17.12,17.76,423.25,0
+YGMZF.US,D,20241126,000000,17.92,18.4,17.6,17.6,265.687,0
+YGMZF.US,D,20241127,000000,17.6,18.416,17.2816,17.76,1220.37,0
+YGMZF.US,D,20241129,000000,17.76,18.3984,17.28,17.3104,600.125,0
+YGMZF.US,D,20241202,000000,17.6,17.92,16.48,17.92,1329.43,0
+YGMZF.US,D,20241203,000000,17.28,17.92,17.12,17.92,1276.68,0
+YGMZF.US,D,20241204,000000,17.44,18.8,17.44,18.08,1959.56,0
+YGMZF.US,D,20241205,000000,18.24,18.24,17.6,17.6,370.562,0
+YGMZF.US,D,20241206,000000,17.6,17.6,17.4272,17.4272,44.25,0
+YGMZF.US,D,20241209,000000,18.08,19.2,16.64,18.4,4496.37,0
+YGMZF.US,D,20241210,000000,18.08,20,17.584,18.56,1802.43,0
+YGMZF.US,D,20241211,000000,17.6,19.84,17.6,19.2,949.437,0
+YGMZF.US,D,20241212,000000,18.88,19.4624,18.56,19.4624,630.187,0
+YGMZF.US,D,20241213,000000,19.2,20,18.528,19.04,1278.12,0
+YGMZF.US,D,20241216,000000,19.2,19.52,17.92,18.56,1599.81,0
+YGMZF.US,D,20241217,000000,19.2,19.2,17.6,18.56,1130.56,0
+YGMZF.US,D,20241218,000000,19.2,19.2,16,16.48,3368.87,0
+YGMZF.US,D,20241219,000000,16.64,16.96,15.2,15.2,1418.87,0
+YGMZF.US,D,20241220,000000,15.04,15.192,13.68,14.08,2306.56,0
+YGMZF.US,D,20241223,000000,14.24,14.24,14.0816,14.0816,146.562,0
+YGMZF.US,D,20241224,000000,15.5152,16.7248,14.5888,16.6064,2782.75,0
+YGMZF.US,D,20241226,000000,16.8,17.248,16,16.8,695,0
+YGMZF.US,D,20241227,000000,16.48,17.44,15.2,16.8,1486.18,0
+YGMZF.US,D,20241230,000000,15.52,17.1456,15.52,15.6816,421.062,0
+YGMZF.US,D,20241231,000000,17.92,17.92,15.68,15.792,79513.5,0
+YGMZF.US,D,20250102,000000,14.976,15.016,13.9024,14.096,11913,0
+YGMZF.US,D,20250103,000000,14.4,14.4,13.1184,13.9184,3900,0
+YGMZF.US,D,20250106,000000,14.4,14.4,13.52,13.92,2999.25,0
+YGMZF.US,D,20250107,000000,13.76,14.0752,13.28,13.6,3403.37,0
+YGMZF.US,D,20250108,000000,13.6,14.0448,13.28,13.36,1192.37,0
+YGMZF.US,D,20250110,000000,13.6,13.6,12.9616,12.9664,1121.06,0
+YGMZF.US,D,20250113,000000,12.9664,13.4384,12.16,12.16,1397,0
+YGMZF.US,D,20250114,000000,13.5984,13.5984,11.872,12.1584,1196.75,0
+YGMZF.US,D,20250115,000000,11.8544,11.856,10.8816,11.5936,1465.87,0
+YGMZF.US,D,20250116,000000,11.296,11.68,11.04,11.04,1050.43,0
+YGMZF.US,D,20250117,000000,11.104,15.04,10.96,13.712,34157.3,0
+YGMZF.US,D,20250121,000000,14.08,14.08,12.9712,13.904,5317.75,0
+YGMZF.US,D,20250122,000000,13.4864,15.3072,13.3024,13.904,3515.06,0
+YGMZF.US,D,20250123,000000,12.848,14.352,12.272,12.96,3065.43,0
+YGMZF.US,D,20250124,000000,12.96,12.9904,12.16,12.96,4022.56,0
+YGMZF.US,D,20250127,000000,12.96,13.28,12.3296,12.7088,2221.06,0
+YGMZF.US,D,20250128,000000,13.0864,13.5248,12.496,13.152,1747.62,0
+YGMZF.US,D,20250129,000000,12.8,13.44,12.5008,13.424,1067.81,0
+YGMZF.US,D,20250130,000000,13.424,13.464,12.6576,13.28,822.812,0
+YGMZF.US,D,20250131,000000,12.48,13.44,10.4,11.52,3524.87,0
+YGMZF.US,D,20250203,000000,10.8,11.68,10.7696,11.6,1159.5,0
+YGMZF.US,D,20250204,000000,11.424,11.424,10.2928,11.12,2947.43,0
+YGMZF.US,D,20250205,000000,12,12,10.6304,10.912,970,0
+YGMZF.US,D,20250206,000000,11.2,11.456,10.72,10.8016,751.625,0
+YGMZF.US,D,20250207,000000,11.3584,11.648,10.88,11.3008,463.75,0
+YGMZF.US,D,20250210,000000,11.776,11.792,10.56,11.728,1414.81,0
+YGMZF.US,D,20250211,000000,12,15.04,11.0704,14.4,7982.31,0
+YGMZF.US,D,20250212,000000,14.128,16.8,12.816,16.8,12686,0
+YGMZF.US,D,20250213,000000,16.528,16.528,14.72,15.92,2196.75,0
+YGMZF.US,D,20250214,000000,14.8848,15.872,12.168,12.4688,5017.31,0
+YGMZF.US,D,20250218,000000,12.464,12.464,10.88,10.88,3022.18,0
+YGMZF.US,D,20250219,000000,11.36,12.448,11.104,11.792,1125.06,0
+YGMZF.US,D,20250220,000000,11.408,12.128,11.36,11.5512,646.25,0
+YGMZF.US,D,20250221,000000,11.84,11.84,11.264,11.568,2224.81,0
+YGMZF.US,D,20250224,000000,11.2016,11.568,10.576,11.008,1278.68,0
+YGMZF.US,D,20250225,000000,10.624,10.832,10.624,10.7664,867.187,0
+YGMZF.US,D,20250226,000000,10.736,11.264,10.576,11.152,1157.93,0
+YGMZF.US,D,20250227,000000,10.7315,11.04,10.72,11.024,407.187,0
+YGMZF.US,D,20250228,000000,10.6528,11.184,10.6528,11.184,450.562,0
+YGMZF.US,D,20250303,000000,10.88,11.184,10.576,10.864,1288.93,0
+YGMZF.US,D,20250304,000000,10.576,11.68,10.576,11.664,893.75,0
+YGMZF.US,D,20250305,000000,11.2,12.608,11.2,12.608,1037.06,0
+YGMZF.US,D,20250306,000000,12.608,12.624,11.904,12.608,1495.62,0
+YGMZF.US,D,20250307,000000,12.4432,13.6,12.4432,13.264,1237.62,0
+YGMZF.US,D,20250310,000000,13.424,13.6,12.2528,13.4256,1473.31,0
+YGMZF.US,D,20250311,000000,13.352,14.24,13.088,14.2384,1193.18,0
+YGMZF.US,D,20250312,000000,14.432,14.88,14.08,14.784,1155.31,0
+YGMZF.US,D,20250313,000000,14.656,15.2,13.92,15.1968,3532.75,0
+YGMZF.US,D,20250314,000000,15.184,15.68,14.64,15.68,2785.75,0
+YGMZF.US,D,20250317,000000,15.0976,16,15.0976,15.9824,3025.81,0
+YGMZF.US,D,20250318,000000,16,16,14.2784,15.4064,2539.31,0
+YGMZF.US,D,20250319,000000,15.04,15.3584,14.4,15.3584,2063.68,0
+YGMZF.US,D,20250320,000000,16,16,14.6416,15.04,783.875,0
+YGMZF.US,D,20250321,000000,15.04,17.44,12.4048,14.4,20831.1,0
+YGMZF.US,D,20250324,000000,14.128,15.84,13.6016,13.8368,1267.18,0
+YGMZF.US,D,20250325,000000,14.88,15.128,13.12,13.904,1250,0
+YGMZF.US,D,20250326,000000,13.76,13.856,12.832,13.1184,791.437,0
+YGMZF.US,D,20250327,000000,15.84,15.84,12.96,13.44,1336.37,0
+YGMZF.US,D,20250328,000000,13.3392,13.3392,12.056,12.1584,1417.31,0
+YGMZF.US,D,20250331,000000,12.752,12.752,11.2,12.144,445.437,0
+YGMZF.US,D,20250401,000000,11.232,12.112,11.232,11.8048,211.812,0
+YGMZF.US,D,20250402,000000,12.064,14.4,11.4,12.992,4342.81,0
+YGMZF.US,D,20250403,000000,10.8,12.48,10.8,12.48,332.437,0
+YGMZF.US,D,20250404,000000,11.52,12.8896,11.52,12.528,1455.12,0
+YGMZF.US,D,20250407,000000,11.36,11.9024,10.816,11.2,638.75,0
+YGMZF.US,D,20250408,000000,11.536,12.32,10.8,11.664,368.937,0
+YGMZF.US,D,20250409,000000,12,12,11.36,11.984,132.375,0
+YGMZF.US,D,20250410,000000,11.672,11.984,10.8032,11.016,2369.93,0
+YGMZF.US,D,20250411,000000,11.1376,11.7696,11.0176,11.4656,3026.37,0
+YGMZF.US,D,20250414,000000,11.528,12.16,11.04,12.16,275.062,0
+YGMZF.US,D,20250415,000000,11.2,12,11.0416,11.904,1227.87,0
+YGMZF.US,D,20250416,000000,11.2,12.8,11.12,11.84,335.312,0
+YGMZF.US,D,20250417,000000,12.208,19.36,11.52,16.16,212290,0
+YGMZF.US,D,20250421,000000,14.1264,16.48,13.28,16.48,18536.6,0
+YGMZF.US,D,20250422,000000,16.48,17.6,15.2,16.96,6575.56,0
+YGMZF.US,D,20250423,000000,16.48,16.8,14.56,16.64,6676.5,0
+YGMZF.US,D,20250424,000000,16.16,18.88,15.52,18.72,7680.62,0
+YGMZF.US,D,20250425,000000,18.4,19.84,16.8048,19.2096,11610.8,0
+YGMZF.US,D,20250428,000000,19.52,20.32,18.24,20.32,8758.75,0
+YGMZF.US,D,20250429,000000,20.16,20.4,19.04,19.52,4527.12,0
+YGMZF.US,D,20250430,000000,18.72,20.8,17.92,20.72,4355.68,0
+YGMZF.US,D,20250501,000000,20,20,19.2,20,6445.62,0
+YGMZF.US,D,20250502,000000,20,21.76,19.376,21.12,1980.37,0
+YGMZF.US,D,20250505,000000,21.12,22.08,19.36,19.3696,2152.31,0
+YGMZF.US,D,20250506,000000,20.32,20.64,20.0016,20.48,1209.5,0
+YGMZF.US,D,20250507,000000,19.1232,21.12,19.1232,20,2320.37,0
+YGMZF.US,D,20250508,000000,20.64,21.52,19.84,20.6464,866.437,0
+YGMZF.US,D,20250509,000000,19.68,21.6,19.6,21.6,1332.56,0
+YGMZF.US,D,20250512,000000,20.8,22.24,20.8,21.76,1779.06,0
+YGMZF.US,D,20250513,000000,20.48,21.84,19.8672,21.44,990.75,0
+YGMZF.US,D,20250514,000000,21.6,24.64,21.6,23.36,2162.31,0
+YGMZF.US,D,20250515,000000,23.68,24.0832,22.72,22.72,1270.12,0
+YGMZF.US,D,20250516,000000,21.808,21.92,20.9616,21.12,2412.81,0
+YGMZF.US,D,20250519,000000,20.96,23.04,20.64,23.04,2068.43,0
+YGMZF.US,D,20250520,000000,22.72,22.72,21.12,21.92,1259.62,0
+YGMZF.US,D,20250521,000000,21.28,21.6,20.64,20.64,401.875,0
+YGMZF.US,D,20250522,000000,20.64,21.76,20.32,21.6,1060.75,0
+YGMZF.US,D,20250523,000000,21.28,21.76,20.48,21.76,215,0
+YGMZF.US,D,20250527,000000,21.44,21.44,20.48,21.12,166.625,0
+YGMZF.US,D,20250528,000000,20.32,21.28,20.32,21.28,222.312,0
+YGMZF.US,D,20250529,000000,19.52,20.96,19.52,20.96,114.562,0
+YGMZF.US,D,20250530,000000,20.16,21.512,20.16,21.28,95.625,0
+YGMZF.US,D,20250602,000000,20,21.6112,19.2,20.48,861.937,0
+YGMZF.US,D,20250603,000000,19.2608,22.24,18.48,19.52,36694.8,0
+YGMZF.US,D,20250604,000000,20.8,20.8,19.36,19.728,3873.56,0
+YGMZF.US,D,20250605,000000,19.52,20.3184,18.4,19.68,6871.25,0
+YGMZF.US,D,20250606,000000,19.84,21.12,19.2,20.432,13847,0
+YGMZF.US,D,20250609,000000,20.16,20.784,19.52,19.84,3434.56,0
+YGMZF.US,D,20250610,000000,20.8,22.0288,19.2,19.408,20938.5,0
+YGMZF.US,D,20250611,000000,19.36,21.12,17.76,19.04,44184.1,0
+YGMZF.US,D,20250612,000000,17.92,19.6784,17.92,18.288,416.562,0
+YGMZF.US,D,20250613,000000,17.6,18.88,17.6,18.88,2222.81,0
+YGMZF.US,D,20250616,000000,18.4,19.04,17.44,19.04,3538.5,0
+YGMZF.US,D,20250617,000000,20,20,18.08,18.56,2591.81,0
+YGMZF.US,D,20250618,000000,18.4,19.2,18.24,19.152,3554.43,0
+YGMZF.US,D,20250620,000000,18.56,20.8,18.4,20.8,50189.6,0
+YGMZF.US,D,20250623,000000,19.84,20.48,19.2,19.52,4772.62,0
+YGMZF.US,D,20250624,000000,19.2,19.2,18.56,19.2,1935.81,0
+YGMZF.US,D,20250625,000000,18.56,18.56,18.4,18.56,1281.81,0
+YGMZF.US,D,20250626,000000,18.08,18.08,17.28,17.76,672.375,0
+YGMZF.US,D,20250627,000000,16.8,16.8,15.128,16.48,5612.31,0
+YGMZF.US,D,20250630,000000,16.48,16.8,15.84,16.32,1621.87,0
+YGMZF.US,D,20250701,000000,15.68,17.92,14.4,16.4192,1487.37,0
+YGMZF.US,D,20250702,000000,16.48,16.48,15.3872,15.68,598.687,0
+YGMZF.US,D,20250703,000000,15.2,16.32,14.4,16.32,98057.9,0
+YGMZF.US,D,20250707,000000,14.0032,14.56,12.96,12.96,15344.4,0
+YGMZF.US,D,20250708,000000,12.528,13.1136,11.6832,12.8688,7874.5,0
+YGMZF.US,D,20250709,000000,12,12.8,12,12.3232,8598.31,0
+YGMZF.US,D,20250710,000000,11.84,12.8,11.84,12.7952,5389.12,0
+YGMZF.US,D,20250711,000000,12.32,12.4,12,12.3184,2124.5,0
+YGMZF.US,D,20250714,000000,11.84,12.32,11.36,11.8496,8533.62,0
+YGMZF.US,D,20250715,000000,11.2944,11.8336,11.2944,11.6128,2052.68,0
+YGMZF.US,D,20250716,000000,11.2,11.52,10.9168,11.52,1883.06,0
+YGMZF.US,D,20250717,000000,11.168,12.16,11.0416,12.128,2014.12,0
+YGMZF.US,D,20250718,000000,12.32,12.4064,11.5696,12.368,442.75,0
+YGMZF.US,D,20250721,000000,12.4,13.92,12.0736,13.216,4288.81,0
+YGMZF.US,D,20250722,000000,13.232,13.8848,12.48,13.824,5296.62,0
+YGMZF.US,D,20250723,000000,13.016,15.0848,13.016,15.0848,3253.43,0
+YGMZF.US,D,20250724,000000,15.0512,16.8,14.4,16.8,3150.87,0
+YGMZF.US,D,20250725,000000,16.8,16.8,15.52,16.16,2564.37,0
+YGMZF.US,D,20250728,000000,15.6032,16.7728,14.56,15.52,1659.62,0
+YGMZF.US,D,20250729,000000,14.8,16,14.4816,15.84,2253.06,0
+YGMZF.US,D,20250730,000000,15.1904,16.312,14.6416,15.84,933.625,0
+YGMZF.US,D,20250731,000000,15.04,15.7056,14.24,14.3664,2139.62,0
+YGMZF.US,D,20250801,000000,14.24,14.8784,13.76,14.48,209.187,0
+YGMZF.US,D,20250804,000000,13.76,13.76,12.8864,13.336,644.437,0
+YGMZF.US,D,20250805,000000,13.7568,13.7568,13.7552,13.7568,1162.43,0
+YGMZF.US,D,20250806,000000,13.28,13.28,12.5504,13.04,227.562,0
+YGMZF.US,D,20250807,000000,12.8392,13.04,12.8,13.0384,722.25,0
+YGMZF.US,D,20250808,000000,12.8,12.9232,12.8,12.9232,224.312,0
+YGMZF.US,D,20250811,000000,12.5648,12.9216,12.5648,12.9216,248.562,0
+YGMZF.US,D,20250812,000000,12.48,13.008,12.48,13.008,107.625,0
+YGMZF.US,D,20250813,000000,12,13.008,12,12.0032,42.4375,0
+YGMZF.US,D,20250814,000000,12.16,12.8,12.16,12.48,169.125,0
+YGMZF.US,D,20250815,000000,12.64,12.7984,12.32,12.7984,116.5,0
+YGMZF.US,D,20250818,000000,13.04,13.04,11.52,11.52,925.562,0
+YGMZF.US,D,20250819,000000,11.52,12.8,10.08,10.096,4850.37,0
+YGMZF.US,D,20250820,000000,10.816,13.28,10.32,10.6752,8495.93,0
+YGMZF.US,D,20250821,000000,10.4,11.84,10.2843,10.944,505.187,0
+YGMZF.US,D,20250822,000000,10.2416,12,10.2416,11.504,795.875,0
+YGMZF.US,D,20250825,000000,11.84,12,11.4106,11.792,763.875,0
+YGMZF.US,D,20250826,000000,11.2,13.256,11.0489,11.0489,910.812,0
+YGMZF.US,D,20250827,000000,11.184,13.12,11.184,11.8384,281.437,0
+YGMZF.US,D,20250828,000000,11.36,14.4144,11.36,14.4144,5755,0
+YGMZF.US,D,20250829,000000,14.4144,16.8,12.4296,16.16,4580.5,0
+YGMZF.US,D,20250902,000000,15.832,16.64,15.488,16.64,5014.37,0
+YGMZF.US,D,20250903,000000,16.8,16.8,14.2288,15.2,2317.75,0
+YGMZF.US,D,20250904,000000,14.208,14.208,13.528,13.528,329.062,0
+YGMZF.US,D,20250905,000000,13.1328,16.96,12,16.96,1549.43,0
+YGMZF.US,D,20250908,000000,15.3344,15.3344,12.8,14.736,3333.62,0
+YGMZF.US,D,20250909,000000,14.4,15.6288,13.6,14.0624,895.312,0
+YGMZF.US,D,20250910,000000,13.44,14.48,11.68,12.3024,14733.2,0
+YGMZF.US,D,20250911,000000,11.512,13.3216,11.232,12.1872,55102.7,0
+YGMZF.US,D,20250912,000000,12.4416,13.12,12.3184,12.32,6517.06,0
+YGMZF.US,D,20250915,000000,12.784,13.584,11.7088,12.0128,76197,0
+YGMZF.US,D,20250916,000000,12.072,12.7984,11.856,12.0672,3951.43,0
+YGMZF.US,D,20250917,000000,12.0672,12.5616,11.0832,11.5312,4651.56,0
+YGMZF.US,D,20250918,000000,12.1344,12.1344,10.9216,11.72,70570.6,0
+YGMZF.US,D,20250919,000000,11.84,12.88,11.7088,12.4112,3183.31,0
+YGMZF.US,D,20250922,000000,12.56,13.36,12.3248,12.9616,4180.37,0
+YGMZF.US,D,20250923,000000,12.9616,13.6,12.0144,12.16,1911.5,0
+YGMZF.US,D,20250924,000000,12.1008,12.2816,11.2,12,2164.43,0
+YGMZF.US,D,20250925,000000,11.2016,11.844,11.2016,11.52,27860.3,0
+YGMZF.US,D,20250926,000000,11.44,12,11.44,11.9968,1196.68,0
+YGMZF.US,D,20250929,000000,12,12.08,11.64,11.9616,920.062,0
+YGMZF.US,D,20250930,000000,11.592,12,11.36,11.968,33059.2,0
+YGMZF.US,D,20251001,000000,11.52,12,11.3648,11.7136,533,0
+YGMZF.US,D,20251002,000000,11.904,12.64,11.712,11.728,7336.56,0
+YGMZF.US,D,20251003,000000,11.84,12,10.88,11.3936,1539.25,0
+YGMZF.US,D,20251006,000000,11.52,11.6,11.1216,11.232,1747.56,0
+YGMZF.US,D,20251007,000000,11.616,11.616,11.0528,11.0971,1493.37,0
+YGMZF.US,D,20251008,000000,11.04,11.552,11.04,11.52,39264.8,0
+YGMZF.US,D,20251009,000000,11.448,13.9904,11.448,13.4368,9793.31,0
+YGMZF.US,D,20251010,000000,13.28,16,11.5456,16,31639.5,0
+YGMZF.US,D,20251013,000000,14.88,15.36,11.36,12.464,46818,0
+YGMZF.US,D,20251014,000000,11.2352,12.32,10.5616,10.9584,28396.6,0
+YGMZF.US,D,20251015,000000,11.2,12.8,10.008,12.64,40712.4,0
+YGMZF.US,D,20251016,000000,12.16,17.6,11.216,15.68,95527,0
+YGMZF.US,D,20251017,000000,13.6016,16.32,12.6384,14.72,1876473,0
+YGMZF.US,D,20251020,000000,3.36,4.408,2.96,3.3776,2155951,0
+YGMZF.US,D,20251021,000000,3.1184,3.1536,2.752,2.9552,342287,0
+YGMZF.US,D,20251022,000000,3.1968,3.1968,2.8368,2.8816,203237,0
+YGMZF.US,D,20251023,000000,2.8304,3.0208,2.5456,2.712,271879,0
+YGMZF.US,D,20251024,000000,2.384,2.384,2.0928,2.224,439112,0
+YGMZF.US,D,20251027,000000,2.4672,2.4672,2.1536,2.2096,246109,0
+YGMZF.US,D,20251028,000000,2.32,2.32,2.04,2.04,164911,0
+YGMZF.US,D,20251029,000000,2.0784,2.0976,1.9536,2.0608,163044,0
+YGMZF.US,D,20251030,000000,1.92,2.08,1.76,1.8432,111659,0
+YGMZF.US,D,20251031,000000,1.9232,2.1872,1.92,2.0576,645686,0
+YGMZF.US,D,20251103,000000,2.2048,2.392,2.1088,2.2,5481211,0
+YGMZF.US,D,20251104,000000,2.1232,2.1872,2.0416,2.08,233565,0
+YGMZF.US,D,20251105,000000,2.152,2.152,1.9792,1.992,301553,0
+YGMZF.US,D,20251106,000000,2.968,3.984,2.6112,2.88,38992617,0
+YGMZF.US,D,20251107,000000,2.3936,2.3984,2.192,2.3536,1466472,0
+YGMZF.US,D,20251110,000000,1.792,1.9872,1.6768,1.6992,594393,0
+YGMZF.US,D,20251111,000000,1.6,1.6,1.376,1.3936,274613,0
+YGMZF.US,D,20251112,000000,1.31,1.71,1.29,1.52,374800,0
+YGMZF.US,D,20251113,000000,1.46,1.47,1.13,1.25,276700,0
+YGMZF.US,D,20251114,000000,1.19,1.34,1.1601,1.26,108947,0
+YGMZF.US,D,20251117,000000,1.26,1.345,1.16,1.16,72524,0
+YGMZF.US,D,20251118,000000,1.14,1.18,1.08,1.12,64974,0
+YGMZF.US,D,20251119,000000,1.09,1.18,1.07,1.15,309458,0
+YGMZF.US,D,20251120,000000,1.06,1.1498,1.03,1.03,120923,0
+YGMZF.US,D,20251121,000000,1.01,1.04,0.9276,1.03,117148,0
+YGMZF.US,D,20251124,000000,1.02,1.08,0.99,1.06,54213,0
+YGMZF.US,D,20251125,000000,0.181,0.19599,0.1561,0.1868,32319064,0
+YGMZF.US,D,20251126,000000,0.1615,0.1615,0.1113,0.123,56745610,0
+YGMZF.US,D,20251128,000000,0.118,0.1211,0.1064,0.1112,70654218,0
+YGMZF.US,D,20251201,000000,0.115,0.1185,0.105,0.1092,41687905,0
+YGMZF.US,D,20251202,000000,0.0971,0.0971,0.0778,0.0862,43125662,0
+YGMZF.US,D,20251203,000000,0.079,0.079,0.0702,0.0756,21161456,0
+YGMZF.US,D,20251204,000000,0.0682,0.0682,0.061,0.0635,20997929,0
+YGMZF.US,D,20251205,000000,0.0746,0.08,0.0665,0.0789,51346383,0
+YGMZF.US,D,20251208,000000,0.0763,0.0775,0.0661,0.071,19184836,0
+YGMZF.US,D,20251209,000000,0.0728,0.0728,0.067,0.0684,14812876,0
+YGMZF.US,D,20251210,000000,0.06,0.062,0.0526,0.0562,18397662,0
+YGMZF.US,D,20251211,000000,0.0549,0.055,0.0202,0.0216,140234618,0
diff --git a/daily/us/nasdaq stocks/3/yhc.us.txt b/daily/us/nasdaq stocks/3/yhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d9757edf89a236666c8167971ac75f6b06db9ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yhc.us.txt	
@@ -0,0 +1,634 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YHC.US,D,20230810,000000,7000,10150,5082,5460,2479.603578867375,0
+YHC.US,D,20230811,000000,4494,6034,2828,4200,3765.1471541525757,0
+YHC.US,D,20230814,000000,3710,5516,2730,2842,3071.6221520719077,0
+YHC.US,D,20230815,000000,2828,3416,2828,2926,768.3650023051079,0
+YHC.US,D,20230816,000000,2856,2939.86,2282,2380,905.7471455743757,0
+YHC.US,D,20230817,000000,2548,3360,2184,2296,4179.057869679915,0
+YHC.US,D,20230818,000000,2128,2226,1568,1694,3529.8321534466895,0
+YHC.US,D,20230821,000000,1820,2002,1680,1778,2736.1835796371265,0
+YHC.US,D,20230822,000000,1638,1722,1540,1708,1508.8471473836757,0
+YHC.US,D,20230823,000000,1638,1666,1568,1596,933.9657170876229,0
+YHC.US,D,20230824,000000,1372,1484,1274,1274.14,1327.1107182670537,0
+YHC.US,D,20230825,000000,1309.7,1820,1309.7,1428,6159.6364470502085,0
+YHC.US,D,20230828,000000,1960,1960,1470,1596,10900.469318415613,0
+YHC.US,D,20230829,000000,1582,1596,1387.96,1428,2004.5207202992638,0
+YHC.US,D,20230830,000000,1316,1470,1288,1442,973.6971457782399,0
+YHC.US,D,20230831,000000,1470,1610,1442,1526,1989.0828631101112,0
+YHC.US,D,20230901,000000,1568,1582,1442,1582,945.0085742636086,0
+YHC.US,D,20230905,000000,1680,2310,1484,1624,12454.407894506121,0
+YHC.US,D,20230906,000000,1750,1764,1374.8,1526,7698.737165953309,0
+YHC.US,D,20230907,000000,1442,1807.68,1442,1680,4949.664300563379,0
+YHC.US,D,20230908,000000,1694,1834,1540,1610,4433.840727587269,0
+YHC.US,D,20230911,000000,1554,1568,1331.4,1366.82,4513.265013539836,0
+YHC.US,D,20230912,000000,1320.2,1321.6,1057,1059.8,4069.662155066234,0
+YHC.US,D,20230913,000000,1048.6,1071,924.14,980.98,3775.480725612052,0
+YHC.US,D,20230914,000000,952,1015,945,979.58,1728.9864337583865,0
+YHC.US,D,20230915,000000,977.76,1006.6,933.8,946.4,1166.9514320722942,0
+YHC.US,D,20230918,000000,945,959,859.6,895.58,1163.9178606346036,0
+YHC.US,D,20230919,000000,911.68,911.68,784,812.14,1138.105003414305,0
+YHC.US,D,20230920,000000,805,963.2,757.4,947.8,3243.906438303049,0
+YHC.US,D,20230921,000000,875.14,937.86,785.4,795.06,1442.6221471850222,0
+YHC.US,D,20230922,000000,784,797.72,742,751.52,1051.4500031543357,0
+YHC.US,D,20230925,000000,722.54,728,602,628.18,1894.5028628263601,0
+YHC.US,D,20230926,000000,624.26,685.72,623.14,651.14,715.171430716943,0
+YHC.US,D,20230927,000000,631.12,651.14,602,615.3,581.2271446008272,0
+YHC.US,D,20230928,000000,596.82,601.72,532.28,546,1580.7257190278972,0
+YHC.US,D,20230929,000000,588.14,650.72,533.4,557.2,2936.629294524058,0
+YHC.US,D,20231002,000000,534.94,575.4,525,525.14,861.0492882974207,0
+YHC.US,D,20231003,000000,531.72,574,509.6,540.4,492.1900014765614,0
+YHC.US,D,20231004,000000,529.62,614.6,526.54,543.76,833.9478596446908,0
+YHC.US,D,20231005,000000,546.14,562.52,525,532.14,325.18285811841145,0
+YHC.US,D,20231006,000000,536.9,560,525,541.8,1147.967146301053,0
+YHC.US,D,20231009,000000,420,427,364.42,378,2009.6814346004815,0
+YHC.US,D,20231010,000000,378,390.88,350,356.58,819.6771453161629,0
+YHC.US,D,20231011,000000,353.08,355.6,308,319.2,951.8778599984779,0
+YHC.US,D,20231012,000000,312.9,331.66,308,331.66,835.4264310777121,0
+YHC.US,D,20231013,000000,261.8,261.8,232.4,241.22,3728.3264397563266,0
+YHC.US,D,20231016,000000,600.32,648.48,217.28,226.8,123710.53465684483,0
+YHC.US,D,20231017,000000,236.6,237.58,210.14,219.8,21569.134350421704,0
+YHC.US,D,20231018,000000,210,210,179.2,189.7,12336.657894152944,0
+YHC.US,D,20231019,000000,175,180.6,154,175,8730.1721690476,0
+YHC.US,D,20231020,000000,159.6,175,159.6,171.64,3864.8264401659694,0
+YHC.US,D,20231023,000000,170.8,170.8,151.2,154.979,4652.02144252745,0
+YHC.US,D,20231024,000000,155.54,188.58,152.6,183.4,8004.877881157449,0
+YHC.US,D,20231025,000000,177.66,181.02,155.54,167.44,2847.752865686124,0
+YHC.US,D,20231026,000000,161.98,171.626,158.48,162.54,2380.080721425966,0
+YHC.US,D,20231027,000000,158.06,163.8,152.6,161,1929.641434360356,0
+YHC.US,D,20231030,000000,158.9,162.4,143.5,145.6,3166.6514380715084,0
+YHC.US,D,20231031,000000,144.62,148.4,129.5,136.08,5744.085017232371,0
+YHC.US,D,20231101,000000,145.46,158.2,140.14,150.5,5433.060730584775,0
+YHC.US,D,20231102,000000,148.68,192.22,144.48,188.3,9111.701455906557,0
+YHC.US,D,20231103,000000,184.52,197.68,175.98,177.66,4205.89501261761,0
+YHC.US,D,20231106,000000,177.66,177.66,149.1,158.9,3894.2821545399966,0
+YHC.US,D,20231107,000000,159.6,159.6,154,158.06,4210.579298346008,0
+YHC.US,D,20231108,000000,135.8,135.8,110.6,116.9,4408.670727511814,0
+YHC.US,D,20231109,000000,119,119.7,106.12,116.76,3068.361437776647,0
+YHC.US,D,20231110,000000,115.78,134.68,114.38,126,14519.161472128877,0
+YHC.US,D,20231113,000000,156.8,168.28,90.3,91,65899.30234055645,0
+YHC.US,D,20231114,000000,91,92.26,70.7,87.36,18356.107197925536,0
+YHC.US,D,20231115,000000,83.72,86.66,77.98,85.96,4463.3885848188165,0
+YHC.US,D,20231116,000000,84,92.5414,80.92,87.64,8255.534310480962,0
+YHC.US,D,20231117,000000,87.64,90.72,75.6,78.54,4878.631443207202,0
+YHC.US,D,20231120,000000,81.2,90.86,79.1,85.96,23132.407926540123,0
+YHC.US,D,20231121,000000,107.38,116.06,65.94,70,123749.67037124967,0
+YHC.US,D,20231122,000000,70,73.22,54.74,57.54,38869.49368803806,0
+YHC.US,D,20231124,000000,56,57.54,42.7,45.01,36005.59510801703,0
+YHC.US,D,20231127,000000,41.86,45.36,41.86,42.42,18763.594342005024,0
+YHC.US,D,20231128,000000,38.22,43.4,35,41.44,20251.549346468975,0
+YHC.US,D,20231129,000000,41.44,42.14,34.3,34.58,26378.629364850058,0
+YHC.US,D,20231130,000000,42.4665,43.6334,28.4667,32.6667,89289.3429464322,0
+YHC.US,D,20231201,000000,32.6667,38.2665,30.8,34.0667,61037.4000610374,0
+YHC.US,D,20231204,000000,34.3,36.3975,28.7,30.8,29140.6286005692,0
+YHC.US,D,20231205,000000,30.3333,30.3333,26.1333,26.6,29805.3000298053,0
+YHC.US,D,20231206,000000,26.8333,28.7,24.9807,25.6667,29190.428600619,0
+YHC.US,D,20231207,000000,26.1333,28,24.0333,24.0333,26737.2428838801,0
+YHC.US,D,20231208,000000,24.9667,24.9667,23.3333,23.8,18663.9428758068,0
+YHC.US,D,20231211,000000,23.8,25.6667,22.1667,25.2,22979.5285944081,0
+YHC.US,D,20231212,000000,25.2,30.5667,24.2667,30.1,96853.02866828161,0
+YHC.US,D,20231213,000000,31.5,56,30.94,49.9334,266875.0716954465,0
+YHC.US,D,20231214,000000,52.2665,66.5,39.4404,59.2665,150588.9858648747,0
+YHC.US,D,20231215,000000,59.0334,64.8665,47.1334,59.9665,51949.5000519495,0
+YHC.US,D,20231218,000000,60.9,98.4665,60.4334,93.3334,224001.42879543,0
+YHC.US,D,20231219,000000,93.3334,103.833,82.3665,91.7,65040.5143507548,0
+YHC.US,D,20231220,000000,105,119.933,86.1,101.733,288304.2002883042,0
+YHC.US,D,20231221,000000,114.333,114.333,94.9665,103.367,50373.5571932307,0
+YHC.US,D,20231222,000000,103.833,104.767,90.8834,94.0334,28640.6143143549,0
+YHC.US,D,20231226,000000,95.4334,99.1665,85.4,99.1665,13441.3285848699,0
+YHC.US,D,20231227,000000,99.1665,100.333,92.2365,94.9665,9136.0714377075,0
+YHC.US,D,20231228,000000,92.4,95.431,87.7334,90.5334,8124.9428652678,0
+YHC.US,D,20231229,000000,88.2,90.0665,73.2665,88.2,17698.0714462695,0
+YHC.US,D,20240102,000000,83.0665,90.2975,83.0665,87.7334,4160.4000041604,0
+YHC.US,D,20240103,000000,89.1334,93.3334,82.3665,86.8,13679.614299393901,0
+YHC.US,D,20240104,000000,85.6334,104.764,82.3665,99.1665,24000.0857382858,0
+YHC.US,D,20240105,000000,99.1665,117.833,97.3,102.9,24474.000024474,0
+YHC.US,D,20240108,000000,115.967,121.333,92.239,95.2,38231.9571810891,0
+YHC.US,D,20240109,000000,96.3665,98.1984,88.6665,88.9,10924.5428680674,0
+YHC.US,D,20240110,000000,92.1665,107.333,89.7354,103.367,20253.428591682,0
+YHC.US,D,20240111,000000,105,110.6,98.4665,101.033,17239.5428743824,0
+YHC.US,D,20240112,000000,103.833,108.5,84.7,85.4,39969.9857542557,0
+YHC.US,D,20240116,000000,80.0334,80.0334,36.8665,47.1334,120218.2286916468,0
+YHC.US,D,20240117,000000,49.2334,78.6334,47.8334,62.0665,609673.1148953874,0
+YHC.US,D,20240118,000000,65.3334,66.5,54.8334,61.1334,51718.5000517185,0
+YHC.US,D,20240119,000000,59.9665,62.5334,56.2334,56.9334,21230.0143069443,0
+YHC.US,D,20240122,000000,57.4,61.8215,53.4334,54.1334,19170.9857334567,0
+YHC.US,D,20240123,000000,54.1334,55.7665,46.4334,48.5334,22184.914307899202,0
+YHC.US,D,20240124,000000,49,49.9334,42.2334,49.4665,18960.857161818,0
+YHC.US,D,20240125,000000,49.4665,55.531,47.8334,51.3334,16533.5143022478,0
+YHC.US,D,20240126,000000,49.9334,52.5,47.3665,49.9334,7851.6428649945,0
+YHC.US,D,20240129,000000,50.6334,57.1665,50.1665,55.0665,18912.6428760555,0
+YHC.US,D,20240130,000000,55.3,64.631,53.6665,58.1,32692.5000326925,0
+YHC.US,D,20240131,000000,59.5,59.7334,52.7334,53.6665,6001.1571488583,0
+YHC.US,D,20240201,000000,56.4665,58.3334,50.1665,56,96791.9572396491,0
+YHC.US,D,20240202,000000,55.5334,61.6,54.1334,60.2,18363.1285897917,0
+YHC.US,D,20240205,000000,63.7,72.5665,60.6665,68.8334,32283.3000322833,0
+YHC.US,D,20240206,000000,69.3,71.1665,64.9155,71.1665,18257.7428754006,0
+YHC.US,D,20240207,000000,73.2665,79.8,69.7595,78.8665,21540.600021540602,0
+YHC.US,D,20240208,000000,85.8665,99.1665,71.8665,74.4334,49390.5000493905,0
+YHC.US,D,20240209,000000,74.2,77.9334,66.7334,75.6,16783.9714453554,0
+YHC.US,D,20240212,000000,76.5334,87.5,75.6815,80.5,14020.7571568779,0
+YHC.US,D,20240213,000000,83.5334,83.5334,70.7,74.6665,6793.285721079,0
+YHC.US,D,20240214,000000,75.8334,78.1665,72.1,75.8334,3673.4571465306,0
+YHC.US,D,20240215,000000,70.2334,81.6665,70.2334,78.4,5818.5428629614,0
+YHC.US,D,20240216,000000,78.1665,84.9334,77.7024,79.5665,5919.9428630628,0
+YHC.US,D,20240220,000000,78.6334,81.4334,72.5665,74.2,7170.6000071706,0
+YHC.US,D,20240221,000000,75.6,75.6,68.3665,68.8334,3778.8857180646,0
+YHC.US,D,20240222,000000,68.6,69.7665,66.5,69.7665,3380.8714319523,0
+YHC.US,D,20240223,000000,68.3665,70,63,65.3334,3847.285718133,0
+YHC.US,D,20240226,000000,65.5665,67.6665,59.0334,59.9665,6534.5571493917005,0
+YHC.US,D,20240227,000000,62.5334,67.0834,59.7334,66.5,5120.0571479772,0
+YHC.US,D,20240228,000000,66.2665,69.391,64.1665,64.8665,3185.8285746144,0
+YHC.US,D,20240229,000000,68.3665,73.542,64.6334,73.2665,5015.3142907296,0
+YHC.US,D,20240301,000000,73.2665,73.388,65.5665,66.2665,8997.3428661402,0
+YHC.US,D,20240304,000000,66.15,85.75,65.1035,71.05,19444.2000194442,0
+YHC.US,D,20240305,000000,71.05,72.1,63,69.3,11856.8285832854,0
+YHC.US,D,20240306,000000,66.5,67.55,64.75,65.1,3907.3142896216,0
+YHC.US,D,20240307,000000,64.75,65.8,57.05,58.8,9096.7714376682,0
+YHC.US,D,20240308,000000,60.2,60.2,51.765,52.5,9670.5142953848,0
+YHC.US,D,20240311,000000,52.5,55.8355,52.5,55.3,3056.142860199,0
+YHC.US,D,20240312,000000,55.65,56.3465,52.5,56,2736.5428598794,0
+YHC.US,D,20240313,000000,54.25,55.65,51.8,52.5,3488.7714320602,0
+YHC.US,D,20240314,000000,53.55,53.8965,47.25,49.35,3966.4000039664,0
+YHC.US,D,20240315,000000,47.6,49.7175,46.55,48.65,2597.4857168832,0
+YHC.US,D,20240318,000000,49.7,49.7,45.85,47.25,2754.1714313256,0
+YHC.US,D,20240319,000000,47.95,48.3,46.55,47.95,1358.9142870732,0
+YHC.US,D,20240320,000000,48.3,51.45,47.25,49.7,3444.5142891588002,0
+YHC.US,D,20240321,000000,47.95,50.4,47.95,48.3,2204.3142879186003,0
+YHC.US,D,20240322,000000,47.6,49.175,43.4,46.2,3580.0571464372,0
+YHC.US,D,20240325,000000,47.25,48.2965,45.5,45.85,1732.4857160182,0
+YHC.US,D,20240326,000000,45.5,47.25,44.1,44.1,1785.6857160714,0
+YHC.US,D,20240327,000000,44.8,46.1895,44.45,45.5,1364.6000013646,0
+YHC.US,D,20240328,000000,45.85,46.9,44.8,46.9,1823.7428589666001,0
+YHC.US,D,20240401,000000,46.55,48.65,46.515,48.3,1462.3714300338,0
+YHC.US,D,20240402,000000,47.95,47.95,44.1,44.45,1109.9142868242,0
+YHC.US,D,20240403,000000,45.15,46.9,42.4445,45.843,2323.2571451804,0
+YHC.US,D,20240404,000000,45.5,49.7,45.5,47.25,3603.4571464606,0
+YHC.US,D,20240405,000000,46.9,49,46.025,48.3,1487.571430059,0
+YHC.US,D,20240408,000000,48.65,52.5,47.95,50.4,4480.285718766,0
+YHC.US,D,20240409,000000,51.45,54.6,44.45,51.45,74295.0857885808,0
+YHC.US,D,20240410,000000,49,52.15,46.2,50.4,4526.2285759548,0
+YHC.US,D,20240411,000000,50.4,51.45,46.9,48.65,3462.8285748914,0
+YHC.US,D,20240412,000000,48.3,50.05,46.55,47.95,2387.7714309592,0
+YHC.US,D,20240415,000000,45.85,46.76,42,42.7,5538.6285769672,0
+YHC.US,D,20240416,000000,42.7,43.4,36.925,40.95,6151.714291866,0
+YHC.US,D,20240417,000000,40.25,44.45,39.2035,41.65,2761.0571456182,0
+YHC.US,D,20240418,000000,41.65,42.35,38.5,39.55,1028.8285724574,0
+YHC.US,D,20240419,000000,40.2465,40.2465,36.05,36.575,3110.9714316824,0
+YHC.US,D,20240422,000000,37.45,37.45,31.5,33.285,5537.571434109,0
+YHC.US,D,20240423,000000,32.2875,35.35,32.2875,35,2164.3714307358,0
+YHC.US,D,20240424,000000,34.3,36.75,34.3,35,1256.714286971,0
+YHC.US,D,20240425,000000,33.5965,36.4,33.5965,33.9535,424.5428575674,0
+YHC.US,D,20240426,000000,34.9965,35.7,31.9025,35.35,1629.9714302014,0
+YHC.US,D,20240429,000000,33.7785,35.7,32.9035,34.6535,2901.1714314726,0
+YHC.US,D,20240430,000000,35.504,36.05,34.65,34.944,1471.3714300428,0
+YHC.US,D,20240501,000000,35,39.2,34.993,36.4,2774.857145632,0
+YHC.US,D,20240502,000000,38.5,38.85,35,37.1,16124.3143018386,0
+YHC.US,D,20240503,000000,34.65,35.7,33.95,33.95,3935.142861078,0
+YHC.US,D,20240506,000000,34.9125,36.925,33.985,36.0535,1444.3714300158001,0
+YHC.US,D,20240507,000000,35.7,37.8,35.35,37.2015,1972.9428591158,0
+YHC.US,D,20240508,000000,36.75,37.1,36.05,36.4,726.4857150122,0
+YHC.US,D,20240509,000000,36.4,36.4,35.35,36.05,722.9714292944,0
+YHC.US,D,20240510,000000,35.7,37.45,35.7,36.05,1351.2000013512,0
+YHC.US,D,20240513,000000,36.8795,37.1,35,35,1228.2571440854001,0
+YHC.US,D,20240514,000000,34.16,36.225,34.16,35.35,2023.142859166,0
+YHC.US,D,20240515,000000,35,35.35,34.3,34.475,1742.1142874564,0
+YHC.US,D,20240516,000000,34.3,36.75,34.1285,35.7,1301.4857155872,0
+YHC.US,D,20240517,000000,36.75,39.2,35.7,38.15,5352.8285767814,0
+YHC.US,D,20240520,000000,39.2,46.2,38.5,45.15,12143.4571550006,0
+YHC.US,D,20240521,000000,45.15,50.0465,37.1,37.1,16052.142873195,0
+YHC.US,D,20240522,000000,38.5,42.35,37.8,38.5,5473.8000054738,0
+YHC.US,D,20240523,000000,38.15,38.85,35,36.225,3578.9428607218,0
+YHC.US,D,20240524,000000,37.0965,37.1,35,35.7,1406.2285728348,0
+YHC.US,D,20240528,000000,37.1,37.1,35,36.05,2007.5142877218,0
+YHC.US,D,20240529,000000,36.4,36.75,34.1285,34.9965,2063.285716349,0
+YHC.US,D,20240530,000000,35.7,36.2915,33.95,35.994,1359.9714299314,0
+YHC.US,D,20240531,000000,35.7,36.05,34.3,35.0035,785.142857928,0
+YHC.US,D,20240603,000000,34.37,35.35,34.02,34.9965,948.2571438054,0
+YHC.US,D,20240604,000000,34.853,39.55,34.02,37.975,4292.2000042922,0
+YHC.US,D,20240605,000000,41.65,41.65,34.65,41.3,40088.0857543738,0
+YHC.US,D,20240606,000000,38.5,40.81,34.02,36.3965,7986.3142937006005,0
+YHC.US,D,20240607,000000,35.7,35.7105,34.3,35.0245,3107.5142888218,0
+YHC.US,D,20240610,000000,36.05,36.4,33.9675,35.7,6657.2000066572,0
+YHC.US,D,20240611,000000,34.979,35.7,33.95,33.95,3142.6000031426,0
+YHC.US,D,20240612,000000,35.7,35.7,33.25,34.4295,2192.2285736208,0
+YHC.US,D,20240613,000000,34.335,37.45,33.285,37.1,4046.4000040464,0
+YHC.US,D,20240614,000000,36.575,36.575,35,35,1476.2000014762,0
+YHC.US,D,20240617,000000,35,35,33.6,34.6325,1820.428573249,0
+YHC.US,D,20240618,000000,33.775,36.0115,33.775,35.3465,1916.9142876312,0
+YHC.US,D,20240620,000000,35.35,35.7,34.3,34.608,906.4571437636,0
+YHC.US,D,20240621,000000,33.6,35.7,33.25,33.6,1577.285715863,0
+YHC.US,D,20240624,000000,33.075,37.8,33.075,37.1,8019.0285794476,0
+YHC.US,D,20240625,000000,36.05,36.05,34.3,35.35,1419.285715705,0
+YHC.US,D,20240626,000000,34.3,36.05,34.3,35.35,478.2285719068,0
+YHC.US,D,20240627,000000,34.3,36.05,34.3,35.0035,851.5428579944,0
+YHC.US,D,20240628,000000,34.307,36.0465,33.95,33.95,693.428572122,0
+YHC.US,D,20240701,000000,35,39.2,32.9,35,15180.4857294662,0
+YHC.US,D,20240702,000000,34.65,34.65,32.9,32.9,3602.7714321742,0
+YHC.US,D,20240703,000000,33.95,34.65,30.1385,31.01,22978.4857372642,0
+YHC.US,D,20240705,000000,31.08,33.25,29.4455,31.5,6718.9714352904,0
+YHC.US,D,20240708,000000,30.5935,32.858,29.8165,30.1,2652.5428597954,0
+YHC.US,D,20240709,000000,30.3555,31.1325,29.827,29.883,1657.4000016574,0
+YHC.US,D,20240710,000000,30.1,31.038,29.47,29.7885,1079.3714296508,0
+YHC.US,D,20240711,000000,29.4735,31.1325,29.4735,30.758,837.14285798,0
+YHC.US,D,20240712,000000,29.96,30.7545,29.918,30.6565,1921.8000019218,0
+YHC.US,D,20240715,000000,30.086,31.143,29.9218,30.107,638.3142863526,0
+YHC.US,D,20240716,000000,29.96,30.807,29.96,30.8,1237.1714298086001,0
+YHC.US,D,20240717,000000,31.36,33.061,30.4535,31.353,1530.2285729588,0
+YHC.US,D,20240718,000000,31.7345,32.9,29.82,30.1035,1242.142858385,0
+YHC.US,D,20240719,000000,29.82,30.604,28.35,28.6965,2045.8285734744,0
+YHC.US,D,20240722,000000,28.035,29.75,28.035,29.1883,680.8000006808,0
+YHC.US,D,20240723,000000,28.4375,30.898,28.4375,30.1315,1485.285715771,0
+YHC.US,D,20240724,000000,29.085,29.085,25.606,27.9615,3019.2571458764,0
+YHC.US,D,20240725,000000,28.35,29.288,26.2885,27.279,4863.4571477206,0
+YHC.US,D,20240726,000000,26.775,28.938,26.775,27.888,936.4571437936,0
+YHC.US,D,20240729,000000,28,28,26.7785,27.2685,625.3428577682,0
+YHC.US,D,20240730,000000,28.315,28.35,26.775,27.5555,792.8000007928,0
+YHC.US,D,20240731,000000,27.3,28.35,26.985,26.9885,465.8285718944,0
+YHC.US,D,20240801,000000,26.138,27.6675,25.55,25.655,2490.3142882046,0
+YHC.US,D,20240802,000000,25.2885,26.6,23.681,24.255,1759.5428589024,0
+YHC.US,D,20240805,000000,23.1,23.1,19.9535,21.357,2713.000002713,0
+YHC.US,D,20240806,000000,22.5085,22.722,21.3535,22.225,390.3714289618,0
+YHC.US,D,20240807,000000,23.59,23.9732,22.19,22.19,1620.1142873344,0
+YHC.US,D,20240808,000000,21.385,22.778,20.65,20.762,1612.571430184,0
+YHC.US,D,20240809,000000,20.65,22.946,20.65,20.762,607.8857148936,0
+YHC.US,D,20240812,000000,20.8337,21.7,20.825,21.651,311.3714288828,0
+YHC.US,D,20240813,000000,21.1715,21.7,19.95,20.6675,2437.9428595808,0
+YHC.US,D,20240814,000000,19.95,19.95,18.55,18.9,1578.9142872932,0
+YHC.US,D,20240815,000000,20.489,20.734,18.9,19.985,443.1714290146,0
+YHC.US,D,20240816,000000,19.985,20.965,19.985,20.153,781.4571436386,0
+YHC.US,D,20240819,000000,20.3105,20.965,20.3105,20.895,771.2000007712,0
+YHC.US,D,20240820,000000,20.5415,21.3237,20.412,21.3237,832.428572261,0
+YHC.US,D,20240821,000000,21.077,21.77,20.8285,21.357,912.1714294836,0
+YHC.US,D,20240822,000000,21.8715,24.815,21.7,22.75,1111.714286826,0
+YHC.US,D,20240823,000000,23.1,24.15,22.47,23.793,873.8857151596001,0
+YHC.US,D,20240826,000000,23.8,23.8,22.5085,23.1872,611.2000006112,0
+YHC.US,D,20240827,000000,22.75,23.793,22.4,22.4035,549.428571978,0
+YHC.US,D,20240828,000000,23.4325,23.779,18.914,20.6447,1062.0285724906,0
+YHC.US,D,20240829,000000,22.4,22.4,21,21.805,894.1714294656,0
+YHC.US,D,20240830,000000,21.6933,22.0325,20.65,21,692.0857149778,0
+YHC.US,D,20240903,000000,21.315,22.568,20.587,21.742,2669.2571455264,0
+YHC.US,D,20240904,000000,23.968,30.8,22.75,27.65,208856.3144945706,0
+YHC.US,D,20240905,000000,26.6,28,21.21,22.4,20667.6571635248,0
+YHC.US,D,20240906,000000,20.8425,21,18.9105,19.9465,7347.9428644908,0
+YHC.US,D,20240909,000000,19.558,22.75,19.075,21.385,5897.6000058976,0
+YHC.US,D,20240910,000000,21.0035,23.52,20.657,22.386,2236.000002236,0
+YHC.US,D,20240911,000000,21.9975,22.75,20.3735,22.4455,2727.7428598706,0
+YHC.US,D,20240912,000000,21.7735,22.4,19.0785,21.9625,1305.8857155916,0
+YHC.US,D,20240913,000000,21.56,22.666,19.95,20.65,3458.1142891724003,0
+YHC.US,D,20240916,000000,20.405,21.042,19.9535,20.741,1033.1428581760001,0
+YHC.US,D,20240917,000000,20.3,21.35,20.1495,20.531,1336.2000013362,0
+YHC.US,D,20240918,000000,20.531,22.4315,20.531,21.42,3833.2000038332,0
+YHC.US,D,20240919,000000,23.45,23.45,21.1085,22.0395,2184.8000021848,0
+YHC.US,D,20240920,000000,21.9625,23.058,21.035,21.5005,3233.0571460902,0
+YHC.US,D,20240923,000000,21.7,21.7,19.67,19.74,5758.142862901,0
+YHC.US,D,20240924,000000,19.95,22.043,19.3165,19.376,1928.0285733566,0
+YHC.US,D,20240925,000000,19.25,19.9465,18.9,19.376,1837.8285732664,0
+YHC.US,D,20240926,000000,18.907,20.503,18.907,19.285,560.3428577032,0
+YHC.US,D,20240927,000000,19.425,20.02,19.082,19.2465,657.6571435148,0
+YHC.US,D,20240930,000000,19.845,19.845,18.732,19.208,422.428571851,0
+YHC.US,D,20241001,000000,18.9035,19.74,18.725,18.9,823.4571436806,0
+YHC.US,D,20241002,000000,19.25,20.6465,14.3738,15.6065,26825.3143125396,0
+YHC.US,D,20241003,000000,15.463,16.618,14.8855,15.6065,1884.6285733132,0
+YHC.US,D,20241004,000000,15.988,16.0772,14.0245,15.0325,3399.0285748276,0
+YHC.US,D,20241007,000000,14.7,15.7465,14.581,15.0535,584.9142862992001,0
+YHC.US,D,20241008,000000,15.225,15.7465,15.05,15.1445,522.000000522,0
+YHC.US,D,20241009,000000,14.7385,15.645,14.7385,15.2285,1651.9428587948,0
+YHC.US,D,20241010,000000,15.4035,17.4445,15.4035,17.3845,2210.2000022102,0
+YHC.US,D,20241011,000000,17.465,17.465,16.625,16.8875,674.7428578176,0
+YHC.US,D,20241014,000000,16.45,17.1535,15.75,17.15,1224.7428583676,0
+YHC.US,D,20241015,000000,17.15,17.43,15.89,16.7615,1478.0857157638,0
+YHC.US,D,20241016,000000,16.7668,18.55,16.457,16.898,18564.428589993,0
+YHC.US,D,20241017,000000,16.8,18.2,14.028,18.193,6770.428578199,0
+YHC.US,D,20241018,000000,18.2,20.615,18.0267,19.775,6285.7714348572,0
+YHC.US,D,20241021,000000,20.58,22.05,20.167,21,3879.714289594,0
+YHC.US,D,20241022,000000,21.7,26.6,21,24.4965,5685.2000056852,0
+YHC.US,D,20241023,000000,24.15,26.782,24.15,25.9,4213.0000042130005,0
+YHC.US,D,20241024,000000,25.9,43.75,18.3855,21.8417,245453.9431025968,0
+YHC.US,D,20241025,000000,19.95,22.75,19.67,21.98,14227.9428713708,0
+YHC.US,D,20241028,000000,21.98,27.93,21.98,27.93,10661.9142963762,0
+YHC.US,D,20241029,000000,27.93,28.7,25.2875,25.9595,3853.4000038534,0
+YHC.US,D,20241030,000000,25.375,28,25.375,26.6,1171.1142868854,0
+YHC.US,D,20241031,000000,25.9,25.9,23.716,24.71,2912.5142886268,0
+YHC.US,D,20241101,000000,24.5,28.6965,24.2025,25.9,4977.7714335492,0
+YHC.US,D,20241104,000000,26.3375,27.3,24.8535,25.5535,4995.1714335666,0
+YHC.US,D,20241105,000000,24.885,26.026,24.815,25.1265,3361.0285747896,0
+YHC.US,D,20241106,000000,24.5,25.893,23.1,24.9585,826.6285722552,0
+YHC.US,D,20241107,000000,26.005,26.775,24.955,25.907,1109.571429681,0
+YHC.US,D,20241108,000000,24.85,26.7568,24.85,25.5535,1133.6285725622,0
+YHC.US,D,20241111,000000,25.55,26.6,24.85,25.242,1286.2285727148,0
+YHC.US,D,20241112,000000,25.2,27.2195,25.2,25.55,1234.857144092,0
+YHC.US,D,20241113,000000,26.845,31.1465,25.9,29.0955,6653.7428637966,0
+YHC.US,D,20241114,000000,31.15,37.8,29.925,31.5,10641.714296356,0
+YHC.US,D,20241115,000000,32.9,37.1,32.55,34.9475,5472.4857197582005,0
+YHC.US,D,20241118,000000,36.75,38.5,31.5,33.803,4313.3714328848,0
+YHC.US,D,20241119,000000,35,45.85,34.4645,42.7,47735.3714763068,0
+YHC.US,D,20241120,000000,44.45,50.75,43.274,44.8,25806.9714543784,0
+YHC.US,D,20241121,000000,44.8,45.836,40.25,41.4995,7223.285721509,0
+YHC.US,D,20241122,000000,42.35,42.7,39.5745,41.65,2246.142859389,0
+YHC.US,D,20241125,000000,42.7,42.7,39.6725,42,3278.4857175642,0
+YHC.US,D,20241126,000000,42.35,42.35,28.77,34.3,11744.6857260304,0
+YHC.US,D,20241127,000000,34.3,36.05,31.5,31.5,8960.285723246001,0
+YHC.US,D,20241129,000000,31.85,40.25,31.85,39.55,13520.4857278062,0
+YHC.US,D,20241202,000000,42,44.45,38.85,43.4,8006.428579435,0
+YHC.US,D,20241203,000000,42,45.15,40.25,40.6,9011.971437583401,0
+YHC.US,D,20241204,000000,40.95,40.9885,38.8675,39.9,2017.9714305894001,0
+YHC.US,D,20241205,000000,40.25,40.32,36.75,37.8,3632.571432204,0
+YHC.US,D,20241206,000000,36.75,38.5,35.35,38.15,3448.6857177344,0
+YHC.US,D,20241209,000000,37.8,40.95,37.45,38.15,3888.6285753172,0
+YHC.US,D,20241210,000000,37.45,42,36.75,40.775,3062.4857173482,0
+YHC.US,D,20241211,000000,39.55,41.5135,39.55,40.25,1428.1142871424,0
+YHC.US,D,20241212,000000,39.55,41.629,38.6435,39.2,1955.7428590986,0
+YHC.US,D,20241213,000000,39.2,42.175,39.2,40.25,5048.0285764766,0
+YHC.US,D,20241216,000000,44.1,50.05,33.5825,45.5,41488.57147006,0
+YHC.US,D,20241217,000000,47.95,57.05,47.9115,54.25,23468.57145204,0
+YHC.US,D,20241218,000000,61.6,72.8,57.05,57.05,36248.57146482,0
+YHC.US,D,20241219,000000,65.1,65.1,54.25,55.65,13854.285728140001,0
+YHC.US,D,20241220,000000,56.7,61.6,56.7,61.25,16111.42858754,0
+YHC.US,D,20241223,000000,62.3,64.316,36.75,38.85,36682.85717954,0
+YHC.US,D,20241224,000000,35.7,38.36,31.1465,36.925,12854.28572714,0
+YHC.US,D,20241226,000000,37.8,75.6,36.029,44.45,95565.71438128,0
+YHC.US,D,20241227,000000,44.45,49,44.45,46.55,7077.14286422,0
+YHC.US,D,20241230,000000,47.95,58.1,43.05,46.9,8874.285723160001,0
+YHC.US,D,20241231,000000,46.9,52.5,44.1,47.25,5137.8857194236,0
+YHC.US,D,20250102,000000,46.2,53.9,46.2,51.8,7363.1428645060005,0
+YHC.US,D,20250103,000000,52.85,58.8,51.8,58.45,7954.857150812,0
+YHC.US,D,20250106,000000,57.4,60.9,54.3515,57.4,7567.4857218532,0
+YHC.US,D,20250107,000000,57.4,63.7,56.833,61.6,9311.428580740001,0
+YHC.US,D,20250108,000000,61.95,61.95,57.4,59.15,3958.6000039586,0
+YHC.US,D,20250110,000000,59.15,59.15,52.15,52.5,6058.7428632016,0
+YHC.US,D,20250113,000000,50.05,56.35,50.05,51.1,4062.1142897764003,0
+YHC.US,D,20250114,000000,52.85,55.3,50.75,51.1,2057.428573486,0
+YHC.US,D,20250115,000000,50.75,52.675,48.3,48.65,2936.857145794,0
+YHC.US,D,20250116,000000,48.65,49,46.2,48.65,1678.4571445356,0
+YHC.US,D,20250117,000000,48.65,49.294,46.55,47.6,1068.285715354,0
+YHC.US,D,20250121,000000,48.65,49,46.025,46.55,1626.3714301978,0
+YHC.US,D,20250122,000000,45.85,46.7425,41.65,45.15,1588.4857158742,0
+YHC.US,D,20250123,000000,45.15,48.1985,40.6,46.55,1405.2000014052,0
+YHC.US,D,20250124,000000,48.8355,48.8355,44.275,44.8,1089.6857153754,0
+YHC.US,D,20250127,000000,43.75,44.8,40.25,41.3,1915.2285733438,0
+YHC.US,D,20250128,000000,40.25,43.75,40.25,43.4,352.9428574958,0
+YHC.US,D,20250129,000000,42,43.4,42,42.35,341.4857146272,0
+YHC.US,D,20250130,000000,42.7,44.8,40.663,43.4,963.9428581068,0
+YHC.US,D,20250131,000000,44.1,44.1,39.2,39.9,904.7428580476001,0
+YHC.US,D,20250203,000000,38.5,39.8965,35,38.5,1829.5428589724,0
+YHC.US,D,20250204,000000,35.35,39.2,35.203,36.05,1250.6571441078,0
+YHC.US,D,20250205,000000,38.15,39.4905,28.7,30.1,5917.2571487744,0
+YHC.US,D,20250206,000000,30.45,31.4996,27.3,28.427,2320.857145178,0
+YHC.US,D,20250207,000000,30.8,31.465,28.9485,29.75,669.0857149548,0
+YHC.US,D,20250210,000000,29.4,31.5,28.7,30.1,668.4000006684,0
+YHC.US,D,20250211,000000,29.085,30.0755,28.434,29.19,650.1142863644,0
+YHC.US,D,20250212,000000,29.75,43.05,29.75,40.25,33390.2571762474,0
+YHC.US,D,20250213,000000,39.55,43.4,34.762,37.1,4501.4571473586,0
+YHC.US,D,20250214,000000,35,38.5,35,36.75,1644.9714302164,0
+YHC.US,D,20250218,000000,36.75,39.9,36.75,37.8,1837.285716123,0
+YHC.US,D,20250219,000000,39.417,39.8965,37.1,37.8035,960.6000009606,0
+YHC.US,D,20250220,000000,37.8,38.85,36.05,37.1,793.571429365,0
+YHC.US,D,20250221,000000,38.15,41.3,35.7455,40.25,2815.9714313874,0
+YHC.US,D,20250224,000000,40.6,53.55,40.25,49.35,14449.6571573068,0
+YHC.US,D,20250225,000000,47.95,49.35,44.1,48.65,3130.571431702,0
+YHC.US,D,20250226,000000,45.15,56.7,41.3,48.3,11012.1714395836,0
+YHC.US,D,20250227,000000,47.25,53.9,45.85,52.5,4775.7428619186,0
+YHC.US,D,20250228,000000,55.3,64.05,48.3,54.25,40070.1143257844,0
+YHC.US,D,20250303,000000,52.85,61.25,52.5,57.4,5789.285720075,0
+YHC.US,D,20250304,000000,56,61.6525,56,60.9,3299.571431871,0
+YHC.US,D,20250305,000000,59.5,68.95,53.9,68.25,108293.8286797224,0
+YHC.US,D,20250306,000000,65.1,67.55,63.35,64.75,2647.5428597904,0
+YHC.US,D,20250307,000000,63.7,70,60.55,68.6,8083.9428652268,0
+YHC.US,D,20250310,000000,65.1,73.5,64.4,69.3,10893.2000108932,0
+YHC.US,D,20250311,000000,70.7,71.4,56,56,9437.085723722801,0
+YHC.US,D,20250312,000000,54.95,73.5,54.95,70.7,52397.285766683,0
+YHC.US,D,20250313,000000,69.65,72.8,60.2,64.75,38739.142895882,0
+YHC.US,D,20250314,000000,67.326,70,63.175,66.15,41231.3428983742,0
+YHC.US,D,20250317,000000,64.75,77,60.9,74.2,56602.85719946,0
+YHC.US,D,20250318,000000,75.67,88.2,70.7,85.05,58924.742916067604,0
+YHC.US,D,20250319,000000,82.6,98,81.55,91,47573.9714761454,0
+YHC.US,D,20250320,000000,91.35,96.6,79.45,79.45,62373.142919516,0
+YHC.US,D,20250321,000000,84,84.7,12.824,14,1094776.6582376338,0
+YHC.US,D,20250324,000000,14.3465,14.6755,8.4,9.1735,864097.6294355262,0
+YHC.US,D,20250325,000000,8.589,8.925,7.875,8.407,184847.3144705616,0
+YHC.US,D,20250326,000000,8.4035,9.177,8.4035,8.617,141999.3144277136,0
+YHC.US,D,20250327,000000,8.757,8.7605,7.392,7.735,162340.6001623406,0
+YHC.US,D,20250328,000000,7.735,8.085,7.105,7.588,86570.3715151418,0
+YHC.US,D,20250331,000000,7.2905,7.35,6.475,7,119680.4858339662,0
+YHC.US,D,20250401,000000,6.6885,7.0315,6.5135,6.6535,88151.51437386581,0
+YHC.US,D,20250402,000000,6.475,6.517,6.013,6.3,80711.91436642621,0
+YHC.US,D,20250403,000000,5.943,6.104,5.0085,5.6,89628.4858039142,0
+YHC.US,D,20250404,000000,5.593,5.6,4.9,5.4285,67864.9429250078,0
+YHC.US,D,20250407,000000,4.55,5.712,4.55,5.6315,64613.0572074702,0
+YHC.US,D,20250408,000000,5.95,6.538,5.53,5.705,69462.2000694622,0
+YHC.US,D,20250409,000000,5.25,6.1215,5.0015,5.8415,30655.2000306552,0
+YHC.US,D,20250410,000000,5.81,6.2755,5.81,6.2195,28224.4571710816,0
+YHC.US,D,20250411,000000,6.055,6.601,6.006,6.37,22870.8285942994,0
+YHC.US,D,20250414,000000,6.335,6.755,6.153,6.51,15094.428586523,0
+YHC.US,D,20250415,000000,6.65,6.797,6.4225,6.685,16265.1714448366,0
+YHC.US,D,20250416,000000,5.1765,5.6,4.375,4.571,86107.6000861076,0
+YHC.US,D,20250417,000000,4.256,4.4205,4.06,4.34,45208.9143309232,0
+YHC.US,D,20250421,000000,4.02,4.6695,3.1893,3.6963,167084,0
+YHC.US,D,20250422,000000,3.32,3.5199,2.69,2.86,337612,0
+YHC.US,D,20250423,000000,3.02,3.09,2.6001,2.84,143184,0
+YHC.US,D,20250424,000000,2.77,2.83,2.4,2.67,266219,0
+YHC.US,D,20250425,000000,2.65,2.8887,2.31,2.34,256010,0
+YHC.US,D,20250428,000000,2.34,2.34,2.0605,2.2301,113698,0
+YHC.US,D,20250429,000000,2.17,2.24,2.12,2.14,37957,0
+YHC.US,D,20250430,000000,2.1,2.1,1.93,1.95,116594,0
+YHC.US,D,20250501,000000,1.91,1.94,1.83,1.86,54563,0
+YHC.US,D,20250502,000000,1.86,2.48,1.8,2.09,351558,0
+YHC.US,D,20250505,000000,2.08,2.167,1.91,1.96,101074,0
+YHC.US,D,20250506,000000,1.95,1.9746,1.85,1.9,46345,0
+YHC.US,D,20250507,000000,1.865,1.91,1.76,1.85,45935,0
+YHC.US,D,20250508,000000,1.82,1.9311,1.81,1.88,23695,0
+YHC.US,D,20250509,000000,1.89,2.25,1.8434,1.99,2474786,0
+YHC.US,D,20250512,000000,3.85,7.7,1.85,2.19,60880008,0
+YHC.US,D,20250513,000000,1.8,1.91,1.57,1.57,1493886,0
+YHC.US,D,20250514,000000,1.57,1.65,1.32,1.56,801414,0
+YHC.US,D,20250515,000000,1.47,1.47,1.3803,1.41,244918,0
+YHC.US,D,20250516,000000,1.43,1.584,1.3854,1.55,250736,0
+YHC.US,D,20250519,000000,1.54,1.57,1.3,1.51,272777,0
+YHC.US,D,20250520,000000,1.49,1.57,1.42,1.46,118913,0
+YHC.US,D,20250521,000000,1.44,1.5,1.38,1.43,180911,0
+YHC.US,D,20250522,000000,1.39,1.4199,1.34,1.38,116277,0
+YHC.US,D,20250523,000000,1.35,1.36,1.28,1.32,153095,0
+YHC.US,D,20250527,000000,1.29,1.33,1.2601,1.28,138719,0
+YHC.US,D,20250528,000000,1.3,1.34,1.27,1.34,153250,0
+YHC.US,D,20250529,000000,1.32,1.42,1.32,1.35,158517,0
+YHC.US,D,20250530,000000,1.36,1.37,1.21,1.28,130992,0
+YHC.US,D,20250602,000000,1.34,1.34,1.25,1.27,72984,0
+YHC.US,D,20250603,000000,1.23,1.315,1.23,1.3,67310,0
+YHC.US,D,20250604,000000,1.24,1.445,1.24,1.44,179376,0
+YHC.US,D,20250605,000000,1.38,1.38,1.29,1.36,910152,0
+YHC.US,D,20250606,000000,1.37,1.5,1.3,1.4,160404,0
+YHC.US,D,20250609,000000,1.38,1.415,1.3503,1.39,50053,0
+YHC.US,D,20250610,000000,1.38,1.3844,1.28,1.29,94337,0
+YHC.US,D,20250611,000000,1.28,1.3599,1.28,1.34,55336,0
+YHC.US,D,20250612,000000,1.4,1.41,1.26,1.28,11039487,0
+YHC.US,D,20250613,000000,1.205,1.29,1.17,1.21,333250,0
+YHC.US,D,20250616,000000,1.14,1.24,1.13,1.21,248280,0
+YHC.US,D,20250617,000000,1.2,1.35,1.16,1.3,198599,0
+YHC.US,D,20250618,000000,1.21,1.3497,1.21,1.32,106360,0
+YHC.US,D,20250620,000000,1.33,1.33,1.26,1.26,62272,0
+YHC.US,D,20250623,000000,1.22,1.27,1.21,1.22,86860,0
+YHC.US,D,20250624,000000,1.22,1.24,1.205,1.24,37432,0
+YHC.US,D,20250625,000000,1.24,1.27,1.21,1.21,80532,0
+YHC.US,D,20250626,000000,1.18,1.31,1.18,1.31,117732,0
+YHC.US,D,20250627,000000,1.3,1.36,1.27,1.295,287357,0
+YHC.US,D,20250630,000000,1.3,1.52,1.27,1.47,460871,0
+YHC.US,D,20250701,000000,1.5,2.02,1.4606,2,1621334,0
+YHC.US,D,20250702,000000,1.94,1.94,1.5446,1.61,271451,0
+YHC.US,D,20250703,000000,1.62,1.91,1.59,1.91,240310,0
+YHC.US,D,20250707,000000,1.93,2.05,1.67,1.96,661565,0
+YHC.US,D,20250708,000000,1.97,2.02,1.81,1.97,166074,0
+YHC.US,D,20250709,000000,1.92,1.9583,1.86,1.93,59159,0
+YHC.US,D,20250710,000000,1.91,2.02,1.8901,1.98,135843,0
+YHC.US,D,20250711,000000,2.28,2.97,2.08,2.6,7175889,0
+YHC.US,D,20250714,000000,3.5,4.94,3.06,4.6,42931997,0
+YHC.US,D,20250715,000000,3.46,4.2296,2.95,3.95,3573135,0
+YHC.US,D,20250716,000000,4.61,11.14,4.17,10.73,49704935,0
+YHC.US,D,20250717,000000,8.96,9,5.77,6.57,21558708,0
+YHC.US,D,20250718,000000,2.58,2.93,2.1101,2.38,9934805,0
+YHC.US,D,20250721,000000,2.25,2.27,1.51,1.67,5000745,0
+YHC.US,D,20250722,000000,1.69,1.92,1.65,1.73,1875564,0
+YHC.US,D,20250723,000000,1.81,1.95,1.74,1.83,1378475,0
+YHC.US,D,20250724,000000,1.74,1.7792,1.52,1.56,1216828,0
+YHC.US,D,20250725,000000,1.6,1.9,1.6,1.78,2569842,0
+YHC.US,D,20250728,000000,1.85,1.9,1.6,1.63,2444493,0
+YHC.US,D,20250729,000000,1.69,1.73,1.55,1.59,1488309,0
+YHC.US,D,20250730,000000,1.58,1.61,1.41,1.44,886430,0
+YHC.US,D,20250731,000000,1.43,1.43,1.35,1.4,814337,0
+YHC.US,D,20250801,000000,1.39,1.39,1.24,1.27,864688,0
+YHC.US,D,20250804,000000,1.32,1.32,1.2,1.22,553630,0
+YHC.US,D,20250805,000000,1.21,1.34,1.16,1.31,655298,0
+YHC.US,D,20250806,000000,1.33,1.36,1.18,1.2,524400,0
+YHC.US,D,20250807,000000,1.77,1.78,0.92,1.07,118707283,0
+YHC.US,D,20250808,000000,0.9851,0.9851,0.91,0.9409,3805460,0
+YHC.US,D,20250811,000000,0.911,0.9859,0.911,0.9363,1855618,0
+YHC.US,D,20250812,000000,0.912,1.025,0.912,1.02,1792102,0
+YHC.US,D,20250813,000000,0.98,1,0.893,0.9252,1504152,0
+YHC.US,D,20250814,000000,0.9302,0.9395,0.9,0.935,916535,0
+YHC.US,D,20250815,000000,0.9075,0.919001,0.8672,0.9041,1281812,0
+YHC.US,D,20250818,000000,0.9148,0.9634,0.898,0.9427,1093833,0
+YHC.US,D,20250819,000000,0.91,0.9464,0.87,0.8858,1010091,0
+YHC.US,D,20250820,000000,0.891,0.9249,0.8703,0.9036,740918,0
+YHC.US,D,20250821,000000,0.86,0.919899,0.86,0.895,440397,0
+YHC.US,D,20250822,000000,0.873,0.95,0.8701,0.9473,569803,0
+YHC.US,D,20250825,000000,0.94,0.94,0.8829,0.9168,581594,0
+YHC.US,D,20250826,000000,0.9206,0.9399,0.8759,0.89,340846,0
+YHC.US,D,20250827,000000,0.8771,0.9123,0.8701,0.8922,243405,0
+YHC.US,D,20250828,000000,0.905,0.917312,0.882893,0.892,379078,0
+YHC.US,D,20250829,000000,0.8891,0.8999,0.863,0.8684,302970,0
+YHC.US,D,20250902,000000,0.873,0.8863,0.7923,0.8103,844068,0
+YHC.US,D,20250903,000000,0.7991,0.8284,0.7801,0.811,354222,0
+YHC.US,D,20250904,000000,0.787,0.838,0.787,0.81,365916,0
+YHC.US,D,20250905,000000,0.785,0.8293,0.785,0.81,120235,0
+YHC.US,D,20250908,000000,0.7959,0.8345,0.7929,0.83,352928,0
+YHC.US,D,20250909,000000,0.81,0.82,0.748,0.7699,682318,0
+YHC.US,D,20250910,000000,0.713,0.7483,0.692,0.698,915484,0
+YHC.US,D,20250911,000000,0.682,0.772,0.682,0.7652,501209,0
+YHC.US,D,20250912,000000,0.742,0.77,0.74,0.7567,207631,0
+YHC.US,D,20250915,000000,0.727,0.79,0.727,0.7899,243877,0
+YHC.US,D,20250916,000000,0.8091,0.87,0.807799,0.8652,549983,0
+YHC.US,D,20250917,000000,0.855,1.05,0.855,1.04,1560382,0
+YHC.US,D,20250918,000000,1.035,1.04,0.93,0.9435,638481,0
+YHC.US,D,20250919,000000,0.9204,0.9416,0.915,0.9159,229510,0
+YHC.US,D,20250922,000000,0.9121,0.9298,0.8798,0.9143,190099,0
+YHC.US,D,20250923,000000,0.909,0.9454,0.8792,0.8847,274376,0
+YHC.US,D,20250924,000000,0.8796,0.918399,0.8728,0.8728,338888,0
+YHC.US,D,20250925,000000,0.86,0.8876,0.81,0.81,326623,0
+YHC.US,D,20250926,000000,0.8,0.8202,0.8,0.8083,8282320,0
+YHC.US,D,20250929,000000,0.879,0.8976,0.7935,0.86,10498080,0
+YHC.US,D,20250930,000000,0.81,0.8557,0.7908,0.8103,1090130,0
+YHC.US,D,20251001,000000,0.7603,0.8684,0.7601,0.806,779168,0
+YHC.US,D,20251002,000000,0.788,0.8266,0.788,0.7924,407791,0
+YHC.US,D,20251003,000000,0.7902,0.8594,0.7902,0.8336,412005,0
+YHC.US,D,20251006,000000,0.821,0.855,0.8206,0.8342,262165,0
+YHC.US,D,20251007,000000,0.837,0.8402,0.7966,0.8308,439774,0
+YHC.US,D,20251008,000000,0.79,0.8448,0.79,0.82,289406,0
+YHC.US,D,20251009,000000,0.8207,0.857,0.8207,0.844,255934,0
+YHC.US,D,20251010,000000,0.8383,0.842,0.79,0.8007,377307,0
+YHC.US,D,20251013,000000,0.8234,0.8234,0.7744,0.799,274265,0
+YHC.US,D,20251014,000000,0.7701,0.82,0.7701,0.8099,254836,0
+YHC.US,D,20251015,000000,0.8,0.843,0.8,0.801,232130,0
+YHC.US,D,20251016,000000,0.8,0.81,0.7808,0.8005,491169,0
+YHC.US,D,20251017,000000,0.7851,0.80385,0.77125,0.7907,196879,0
+YHC.US,D,20251020,000000,0.7927,0.9,0.7887,0.8678,470113,0
+YHC.US,D,20251021,000000,0.888,0.915,0.8309,0.8516,456557,0
+YHC.US,D,20251022,000000,0.8425,0.997,0.8351,0.9808,1077214,0
+YHC.US,D,20251023,000000,0.982,0.996,0.9164,0.9812,761438,0
+YHC.US,D,20251024,000000,0.9477,1.06,0.9477,1.04,1340482,0
+YHC.US,D,20251027,000000,1.06,1.07,0.9006,0.969,495182,0
+YHC.US,D,20251028,000000,0.92,1,0.9078,0.99,181700,0
+YHC.US,D,20251029,000000,0.96,0.9796,0.9199,0.9281,496231,0
+YHC.US,D,20251030,000000,0.9133,0.93455,0.875,0.8851,337499,0
+YHC.US,D,20251031,000000,0.871,0.8991,0.8625,0.8936,66226,0
+YHC.US,D,20251103,000000,0.89,0.9179,0.872,0.8919,156383,0
+YHC.US,D,20251104,000000,0.8402,0.8649,0.83,0.8396,129341,0
+YHC.US,D,20251105,000000,0.81,0.8641,0.81,0.846,109178,0
+YHC.US,D,20251106,000000,0.8376,0.855801,0.8121,0.8184,185499,0
+YHC.US,D,20251107,000000,0.8256,0.89,0.8256,0.8863,158079,0
+YHC.US,D,20251110,000000,0.8863,0.89,0.8513,0.884,78629,0
+YHC.US,D,20251111,000000,0.89,0.8944,0.861,0.8806,43859,0
+YHC.US,D,20251112,000000,0.8807,0.9069,0.8504,0.87,160542,0
+YHC.US,D,20251113,000000,0.8716,0.9251,0.8716,0.8985,213704,0
+YHC.US,D,20251114,000000,0.83,0.89,0.83,0.8425,248571,0
+YHC.US,D,20251117,000000,0.8202,0.8933,0.8042,0.8158,438346,0
+YHC.US,D,20251118,000000,0.8135,0.8417,0.8095,0.8191,155135,0
+YHC.US,D,20251119,000000,0.81,0.8423,0.77,0.8022,475689,0
+YHC.US,D,20251120,000000,0.82085,0.8245,0.7681,0.7959,144165,0
+YHC.US,D,20251121,000000,0.7856,0.8299,0.7718,0.8199,79463,0
+YHC.US,D,20251124,000000,0.82,0.84,0.7861,0.8321,151572,0
+YHC.US,D,20251125,000000,0.8222,0.8222,0.7784,0.791,200541,0
+YHC.US,D,20251126,000000,0.8,0.85395,0.7914,0.8415,168298,0
+YHC.US,D,20251128,000000,0.86,0.995,0.8263,0.98,1299778,0
+YHC.US,D,20251201,000000,0.9711,1.04,0.9351,1.02,2075811,0
+YHC.US,D,20251202,000000,0.987,0.987,0.8802,0.8926,289771,0
+YHC.US,D,20251203,000000,0.8969,0.8969,0.8547,0.871,115409,0
+YHC.US,D,20251204,000000,0.875,0.9645,0.875,0.9619,115303,0
+YHC.US,D,20251205,000000,0.91,0.99,0.91,0.917,611228,0
+YHC.US,D,20251208,000000,0.9224,0.9693,0.9102,0.9624,154345,0
+YHC.US,D,20251209,000000,0.96,0.98,0.9313,0.9557,129813,0
+YHC.US,D,20251210,000000,0.9556,0.9599,0.93,0.93,78667,0
+YHC.US,D,20251211,000000,0.91,0.92,0.8501,0.8501,85180,0
+YHC.US,D,20251212,000000,0.8706,0.8799,0.8317,0.8317,78661,0
+YHC.US,D,20251215,000000,0.8375,0.8662,0.81001,0.8403,115361,0
+YHC.US,D,20251216,000000,0.86,0.8899,0.8336,0.8733,107198,0
+YHC.US,D,20251217,000000,0.8872,0.9101,0.843,0.8433,97179,0
+YHC.US,D,20251218,000000,0.8664,0.8678,0.8178,0.8193,188026,0
+YHC.US,D,20251219,000000,0.8305,0.909,0.8305,0.8925,307105,0
+YHC.US,D,20251222,000000,0.8941,0.9163,0.841,0.9054,236705,0
+YHC.US,D,20251223,000000,0.89425,0.94,0.875,0.9135,178206,0
+YHC.US,D,20251224,000000,0.8901,0.94,0.8901,0.93,226550,0
+YHC.US,D,20251226,000000,0.925,0.93,0.902,0.9137,223831,0
+YHC.US,D,20251229,000000,0.9001,0.9073,0.8605,0.8815,211765,0
+YHC.US,D,20251230,000000,0.857,0.92,0.857,0.88,149915,0
+YHC.US,D,20251231,000000,0.8802,0.9,0.8602,0.9,216748,0
+YHC.US,D,20260102,000000,0.8801,0.945,0.8801,0.9383,269590,0
+YHC.US,D,20260105,000000,0.9383,0.9659,0.92,0.9594,317185,0
+YHC.US,D,20260106,000000,0.9301,0.9568,0.9122,0.943,123977,0
+YHC.US,D,20260107,000000,0.913,0.9508,0.913,0.9424,107943,0
+YHC.US,D,20260108,000000,0.9508,0.9659,0.9282,0.959,156586,0
+YHC.US,D,20260109,000000,0.9433,0.9433,0.9134,0.926,104584,0
+YHC.US,D,20260112,000000,0.94,1.04,0.93,0.99,1196300,0
+YHC.US,D,20260113,000000,1.05,1.12,1.0217,1.11,1404120,0
+YHC.US,D,20260114,000000,1.08,1.09,1.015,1.02,175064,0
+YHC.US,D,20260115,000000,1.015,1.015,0.9477,0.9594,107003,0
+YHC.US,D,20260116,000000,0.9417,0.9999,0.9417,0.9838,42473,0
+YHC.US,D,20260120,000000,0.96,1.02,0.96,0.979,120473,0
+YHC.US,D,20260121,000000,0.9681,1.02,0.9667,0.9974,88555,0
+YHC.US,D,20260122,000000,0.9789,1.02,0.9674,0.9936,345344,0
+YHC.US,D,20260123,000000,0.9753,0.99,0.9261,0.9261,96742,0
+YHC.US,D,20260126,000000,0.9067,0.926,0.866,0.866,114840,0
+YHC.US,D,20260127,000000,0.86,0.9321,0.86,0.9002,121280,0
+YHC.US,D,20260128,000000,0.9002,0.9486,0.880101,0.9181,93490,0
+YHC.US,D,20260129,000000,0.9181,0.965,0.8809,0.9131,159060,0
+YHC.US,D,20260130,000000,0.94,0.962,0.8667,0.882,75639,0
+YHC.US,D,20260202,000000,0.8896,0.8909,0.87,0.8728,41208,0
+YHC.US,D,20260203,000000,0.8729,0.9,0.81405,0.8456,106937,0
+YHC.US,D,20260204,000000,0.833,0.86845,0.8263,0.8432,86102,0
+YHC.US,D,20260205,000000,0.8,0.855,0.8,0.8252,138378,0
+YHC.US,D,20260206,000000,0.822,0.93,0.822,0.8999,119943,0
+YHC.US,D,20260209,000000,0.8729,0.9496,0.8419,0.925,100928,0
+YHC.US,D,20260210,000000,0.911,0.935,0.8769,0.9327,131150,0
+YHC.US,D,20260211,000000,0.929,0.935,0.900101,0.92,96066,0
+YHC.US,D,20260212,000000,0.91,0.9209,0.888,0.9111,40942,0
+YHC.US,D,20260213,000000,0.901,0.9196,0.842,0.895,68941,0
+YHC.US,D,20260217,000000,0.889,0.9094,0.8753,0.8866,74763,0
+YHC.US,D,20260218,000000,0.8752,0.9295,0.874,0.9224,58632,0
diff --git a/daily/us/nasdaq stocks/3/youl.us.txt b/daily/us/nasdaq stocks/3/youl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97d17836ca7d2d566d473e0993acc529a71036b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/youl.us.txt	
@@ -0,0 +1,155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YOUL.US,D,20250710,000000,3.09,5.5,2.55,5,2837534,0
+YOUL.US,D,20250711,000000,3.61,4.28,3.0601,3.65,940830,0
+YOUL.US,D,20250714,000000,3.39,3.43,2.61,2.71,446869,0
+YOUL.US,D,20250715,000000,2.69,3.6099,2.54,3.38,1420897,0
+YOUL.US,D,20250716,000000,3.18,3.72,2.81,2.9,634264,0
+YOUL.US,D,20250717,000000,2.98,3.1994,2.9,2.95,286088,0
+YOUL.US,D,20250718,000000,2.99,3.05,2.6412,2.83,191418,0
+YOUL.US,D,20250721,000000,2.82,2.89,2.5,2.57,236677,0
+YOUL.US,D,20250722,000000,2.55,2.5998,2.0382,2.21,248539,0
+YOUL.US,D,20250723,000000,2.12,2.51,2.0244,2.48,183911,0
+YOUL.US,D,20250724,000000,2.37,2.46,2.22,2.3,140985,0
+YOUL.US,D,20250725,000000,2.21,2.32,2.1,2.25,145034,0
+YOUL.US,D,20250728,000000,2.26,2.86,2.26,2.63,420251,0
+YOUL.US,D,20250729,000000,2.53,2.625,2.205,2.31,380602,0
+YOUL.US,D,20250730,000000,2.2404,2.282,1.86,1.92,201386,0
+YOUL.US,D,20250731,000000,1.95,2.0699,1.71,2.04,186880,0
+YOUL.US,D,20250801,000000,1.9,2.014,1.69,1.98,100129,0
+YOUL.US,D,20250804,000000,1.97,2.06,1.87,2.05,47872,0
+YOUL.US,D,20250805,000000,2.07,2.35,1.92,2.27,118844,0
+YOUL.US,D,20250806,000000,2.2553,2.2553,1.8906,2.12,60974,0
+YOUL.US,D,20250807,000000,2.163,2.163,1.93,2.12,57855,0
+YOUL.US,D,20250808,000000,2.1496,2.1496,1.88,2.01,92601,0
+YOUL.US,D,20250811,000000,1.99,1.9958,1.585,1.9,140387,0
+YOUL.US,D,20250812,000000,1.7101,2.1373,1.7101,1.91,112603,0
+YOUL.US,D,20250813,000000,1.85,1.9846,1.7201,1.87,28650,0
+YOUL.US,D,20250814,000000,1.8544,1.9,1.76,1.76,31210,0
+YOUL.US,D,20250815,000000,1.8001,1.89,1.75,1.77,21454,0
+YOUL.US,D,20250818,000000,1.7463,1.785,1.701,1.7647,22032,0
+YOUL.US,D,20250819,000000,1.7598,1.77,1.65,1.66,49413,0
+YOUL.US,D,20250820,000000,1.7,1.7,1.49,1.52,5360167,0
+YOUL.US,D,20250821,000000,1.77,1.98,1.7,1.75,6144503,0
+YOUL.US,D,20250822,000000,1.57,1.74,1.57,1.61,417429,0
+YOUL.US,D,20250825,000000,1.67,1.8,1.6331,1.75,142866,0
+YOUL.US,D,20250826,000000,1.75,1.75,1.59,1.695,35942,0
+YOUL.US,D,20250827,000000,1.6384,1.71,1.6,1.6218,56317,0
+YOUL.US,D,20250828,000000,1.6214,1.6279,1.57,1.6048,41915,0
+YOUL.US,D,20250829,000000,1.68,1.8998,1.5,1.605,329162,0
+YOUL.US,D,20250902,000000,1.5,1.6404,1.5,1.6,88530,0
+YOUL.US,D,20250903,000000,1.6299,1.74,1.5301,1.71,137640,0
+YOUL.US,D,20250904,000000,1.73,2,1.675,1.87,439572,0
+YOUL.US,D,20250905,000000,1.93,2.1,1.92,1.995,481456,0
+YOUL.US,D,20250908,000000,2.04,2.14,1.62,1.76,264781,0
+YOUL.US,D,20250909,000000,3.23,4.4,2,2.19,91182843,0
+YOUL.US,D,20250910,000000,1.9,1.96,1.55,1.66,2196096,0
+YOUL.US,D,20250911,000000,1.6,1.86,1.5601,1.61,571749,0
+YOUL.US,D,20250912,000000,1.62,1.9298,1.62,1.81,743512,0
+YOUL.US,D,20250915,000000,1.83,1.9,1.62,1.65,421145,0
+YOUL.US,D,20250916,000000,1.68,1.77,1.68,1.72,143268,0
+YOUL.US,D,20250917,000000,1.72,1.78,1.71,1.73,134881,0
+YOUL.US,D,20250918,000000,1.73,1.77,1.7,1.75,121778,0
+YOUL.US,D,20250919,000000,1.7,1.7466,1.69,1.7,159496,0
+YOUL.US,D,20250922,000000,1.71,1.72,1.66,1.66,200778,0
+YOUL.US,D,20250923,000000,1.65,1.7,1.62,1.62,229321,0
+YOUL.US,D,20250924,000000,1.62,1.655,1.6006,1.63,120823,0
+YOUL.US,D,20250925,000000,1.6103,1.67,1.58,1.61,140813,0
+YOUL.US,D,20250926,000000,1.62,1.675,1.6,1.66,131179,0
+YOUL.US,D,20250929,000000,1.6649,1.71,1.66,1.68,103588,0
+YOUL.US,D,20250930,000000,1.67,1.7406,1.67,1.69,260346,0
+YOUL.US,D,20251001,000000,1.685,1.7899,1.685,1.76,180520,0
+YOUL.US,D,20251002,000000,1.78,1.84,1.78,1.78,89368,0
+YOUL.US,D,20251003,000000,1.78,1.84,1.77,1.82,85269,0
+YOUL.US,D,20251006,000000,1.82,1.85,1.74,1.78,50927,0
+YOUL.US,D,20251007,000000,1.785,1.785,1.74,1.74,104424,0
+YOUL.US,D,20251008,000000,1.73,1.73,1.7,1.7,59889,0
+YOUL.US,D,20251009,000000,1.72,1.72,1.65,1.65,177877,0
+YOUL.US,D,20251010,000000,1.6921,1.89,1.6921,1.78,367627,0
+YOUL.US,D,20251013,000000,1.8,1.92,1.7399,1.83,349215,0
+YOUL.US,D,20251014,000000,1.86,1.8771,1.83,1.84,54894,0
+YOUL.US,D,20251015,000000,1.84,1.8957,1.7808,1.79,94448,0
+YOUL.US,D,20251016,000000,1.8,1.8134,1.7,1.73,197906,0
+YOUL.US,D,20251017,000000,1.74,1.81,1.74,1.77,40199,0
+YOUL.US,D,20251020,000000,1.77,1.81,1.77,1.8,71327,0
+YOUL.US,D,20251021,000000,1.77,1.8,1.76,1.76,23872,0
+YOUL.US,D,20251022,000000,1.76,1.8,1.73,1.75,64079,0
+YOUL.US,D,20251023,000000,1.75,1.79,1.7337,1.78,15706,0
+YOUL.US,D,20251024,000000,1.73,1.78,1.73,1.76,43337,0
+YOUL.US,D,20251027,000000,1.72,1.8898,1.72,1.87,167807,0
+YOUL.US,D,20251028,000000,1.87,1.9605,1.87,1.945,370962,0
+YOUL.US,D,20251029,000000,1.87,1.96,1.87,1.89,160026,0
+YOUL.US,D,20251030,000000,1.8901,1.933,1.88,1.9,151388,0
+YOUL.US,D,20251031,000000,1.86,1.94,1.7801,1.92,111881,0
+YOUL.US,D,20251103,000000,1.85,1.905,1.85,1.88,64489,0
+YOUL.US,D,20251104,000000,1.82,1.9,1.82,1.88,47666,0
+YOUL.US,D,20251105,000000,1.85,1.905,1.85,1.89,53279,0
+YOUL.US,D,20251106,000000,1.91,2.06,1.875,1.92,131403,0
+YOUL.US,D,20251107,000000,1.92,1.92,1.86,1.9,24430,0
+YOUL.US,D,20251110,000000,1.9,2,1.89,1.96,66964,0
+YOUL.US,D,20251111,000000,1.93,1.98,1.93,1.93,99625,0
+YOUL.US,D,20251112,000000,1.95,1.98,1.93,1.95,119375,0
+YOUL.US,D,20251113,000000,1.95,1.95,1.87,1.9,129727,0
+YOUL.US,D,20251114,000000,1.88,1.9,1.86,1.9,60880,0
+YOUL.US,D,20251117,000000,1.88,1.9,1.81,1.81,172568,0
+YOUL.US,D,20251118,000000,1.8,1.8,1.7,1.7,114753,0
+YOUL.US,D,20251119,000000,1.7,1.7409,1.51,1.72,360439,0
+YOUL.US,D,20251120,000000,1.67,1.7273,1.6,1.66,38327,0
+YOUL.US,D,20251121,000000,1.6,1.67,1.53,1.53,140906,0
+YOUL.US,D,20251124,000000,1.52,1.66,1.52,1.56,19956,0
+YOUL.US,D,20251125,000000,1.62,1.62,1.58,1.58,17571,0
+YOUL.US,D,20251126,000000,1.53,1.5951,1.53,1.59,30262,0
+YOUL.US,D,20251128,000000,1.565,1.65,1.565,1.61,70004,0
+YOUL.US,D,20251201,000000,1.6,1.63,1.56,1.62,96419,0
+YOUL.US,D,20251202,000000,1.6,1.78,1.6,1.76,148001,0
+YOUL.US,D,20251203,000000,1.76,1.93,1.76,1.9,199583,0
+YOUL.US,D,20251204,000000,1.945,1.945,1.85,1.88,99574,0
+YOUL.US,D,20251205,000000,1.88,1.88,1.8252,1.88,47311,0
+YOUL.US,D,20251208,000000,1.85,1.91,1.85,1.87,98115,0
+YOUL.US,D,20251209,000000,1.87,1.95,1.87,1.92,30915,0
+YOUL.US,D,20251210,000000,1.89,2.05,1.89,1.99,114910,0
+YOUL.US,D,20251211,000000,1.91,2.13,1.91,2.11,386820,0
+YOUL.US,D,20251212,000000,2.09,2.09,1.82,1.85,117424,0
+YOUL.US,D,20251215,000000,1.85,1.85,1.6,1.62,120594,0
+YOUL.US,D,20251216,000000,1.59,1.65,1.59,1.6352,54923,0
+YOUL.US,D,20251217,000000,1.6602,1.69,1.59,1.59,52984,0
+YOUL.US,D,20251218,000000,1.61,1.63,1.56,1.56,53758,0
+YOUL.US,D,20251219,000000,1.58,1.58,1.44,1.56,237410,0
+YOUL.US,D,20251222,000000,1.5598,1.66,1.4,1.49,478196,0
+YOUL.US,D,20251223,000000,1.48,1.51,1.3,1.42,219446,0
+YOUL.US,D,20251224,000000,1.41,1.64,1.39,1.62,182027,0
+YOUL.US,D,20251226,000000,1.5,1.64,1.45,1.6,162281,0
+YOUL.US,D,20251229,000000,1.55,1.63,1.415,1.51,234442,0
+YOUL.US,D,20251230,000000,1.48,1.4999,1.4,1.41,105271,0
+YOUL.US,D,20251231,000000,1.41,1.4899,1.41,1.431,90216,0
+YOUL.US,D,20260102,000000,1.5,1.5,1.36,1.42,51370,0
+YOUL.US,D,20260105,000000,1.43,1.45,1.3901,1.4201,26094,0
+YOUL.US,D,20260106,000000,1.43,1.45,1.38,1.42,25170,0
+YOUL.US,D,20260107,000000,1.42,1.45,1.372,1.45,97403,0
+YOUL.US,D,20260108,000000,1.43,1.4976,1.36,1.4,115280,0
+YOUL.US,D,20260109,000000,1.4,1.47,1.38,1.43,26854,0
+YOUL.US,D,20260112,000000,1.4108,1.4594,1.4108,1.42,26818,0
+YOUL.US,D,20260113,000000,1.37,1.45,1.37,1.42,94617,0
+YOUL.US,D,20260114,000000,1.395,1.395,1.11,1.13,264922,0
+YOUL.US,D,20260115,000000,1.24,1.4,1.22,1.2601,142382,0
+YOUL.US,D,20260116,000000,1.31,1.31,0.7821,0.9254,776080,0
+YOUL.US,D,20260120,000000,0.94,1.9,0.935,1.48,4586770,0
+YOUL.US,D,20260121,000000,1.4,2,1.3,1.81,1156372,0
+YOUL.US,D,20260122,000000,1.73,2.08,1.72,1.9,1196310,0
+YOUL.US,D,20260123,000000,1.91,1.91,1.43,1.45,372453,0
+YOUL.US,D,20260126,000000,1.5,1.67,1.5,1.53,229428,0
+YOUL.US,D,20260127,000000,1.51,1.55,1.485,1.54,147157,0
+YOUL.US,D,20260128,000000,1.635,1.79,1.52,1.58,716037,0
+YOUL.US,D,20260129,000000,1.54,1.58,1.3206,1.37,208130,0
+YOUL.US,D,20260130,000000,1.35,1.4,1.3,1.4,87490,0
+YOUL.US,D,20260202,000000,1.31,1.4372,1.2774,1.32,57610,0
+YOUL.US,D,20260203,000000,1.32,1.3472,1.24,1.26,55602,0
+YOUL.US,D,20260204,000000,1.25,1.25,1.17,1.17,134650,0
+YOUL.US,D,20260205,000000,1.15,1.2,1.09,1.11,75015,0
+YOUL.US,D,20260206,000000,1.1,1.2,1.1,1.2,91989,0
+YOUL.US,D,20260209,000000,1.12,1.31,1.12,1.25,77854,0
+YOUL.US,D,20260210,000000,1.18,1.2846,1.18,1.24,25826,0
+YOUL.US,D,20260211,000000,1.22,1.2287,1.18,1.18,40963,0
+YOUL.US,D,20260212,000000,1.22,1.24,1.13,1.15,94427,0
+YOUL.US,D,20260213,000000,1.17,1.2,1.15,1.17,45786,0
+YOUL.US,D,20260217,000000,1.22,1.23,1.11,1.19,56492,0
+YOUL.US,D,20260218,000000,1.18,1.235,1.05,1.18,121175,0
diff --git a/daily/us/nasdaq stocks/3/ytra.us.txt b/daily/us/nasdaq stocks/3/ytra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c54233a135d078194395eebbf04ccda00a70c89a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ytra.us.txt	
@@ -0,0 +1,2301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YTRA.US,D,20161220,000000,10,10.15,8.3954,10,9648,0
+YTRA.US,D,20161221,000000,10,10,9.85,9.95,19869,0
+YTRA.US,D,20161222,000000,9.9,9.9,9.9,9.9,2000,0
+YTRA.US,D,20161223,000000,9.84,9.85,9.84,9.85,1200,0
+YTRA.US,D,20161228,000000,9.84,9.84,9.46,9.72,3801,0
+YTRA.US,D,20161229,000000,9.4,9.4,8.55,9.35,18000,0
+YTRA.US,D,20161230,000000,9.2,9.35,9.2,9.35,3100,0
+YTRA.US,D,20170103,000000,9.15,9.35,9.1,9.35,4950,0
+YTRA.US,D,20170104,000000,9.35,9.69,9.35,9.69,6550,0
+YTRA.US,D,20170105,000000,9.5724,9.6,9.4195,9.5,8294,0
+YTRA.US,D,20170106,000000,9.69,9.7912,9.69,9.72,2500,0
+YTRA.US,D,20170110,000000,9.6499,9.65,9.6,9.61,1200,0
+YTRA.US,D,20170111,000000,9.6944,9.75,9.66,9.66,1175,0
+YTRA.US,D,20170112,000000,9.7035,9.7054,9.61,9.61,850,0
+YTRA.US,D,20170113,000000,9.7,9.74,9.6,9.6,6780,0
+YTRA.US,D,20170117,000000,9.69,9.74,9.6,9.6,11400,0
+YTRA.US,D,20170118,000000,9.65,9.68,9.53,9.53,6229,0
+YTRA.US,D,20170119,000000,9.69,9.69,9.48,9.49,2400,0
+YTRA.US,D,20170120,000000,9.69,9.74,9.6083,9.7,6700,0
+YTRA.US,D,20170123,000000,9.62,9.95,9.62,9.91,21630,0
+YTRA.US,D,20170124,000000,9.92,9.95,9.85,9.8774,30000,0
+YTRA.US,D,20170125,000000,9.86,10.679,9.75,9.9,82028,0
+YTRA.US,D,20170126,000000,10,10,9.6812,9.7964,9830,0
+YTRA.US,D,20170127,000000,9.85,9.9194,9.7993,9.84,11179,0
+YTRA.US,D,20170130,000000,9.84,9.85,9.78,9.8,11114,0
+YTRA.US,D,20170131,000000,9.8392,9.8392,9.6892,9.76,18773,0
+YTRA.US,D,20170201,000000,9.935,10,9.795,9.8,66310,0
+YTRA.US,D,20170202,000000,9.749,9.9492,9.7,9.715,71319,0
+YTRA.US,D,20170203,000000,9.73,9.8699,9.7162,9.84,64628,0
+YTRA.US,D,20170206,000000,9.6601,9.7339,9.28,9.28,67632,0
+YTRA.US,D,20170207,000000,9.37,9.44,9.21,9.35,7270,0
+YTRA.US,D,20170208,000000,9.35,9.35,9.24,9.2499,10666,0
+YTRA.US,D,20170209,000000,9.49,9.49,9.11,9.3,6068,0
+YTRA.US,D,20170210,000000,9.27,9.27,9.27,9.27,100,0
+YTRA.US,D,20170213,000000,9.33,9.3399,9.11,9.23,1614,0
+YTRA.US,D,20170214,000000,9.17,9.19,9.1,9.14,3000,0
+YTRA.US,D,20170215,000000,9.39,9.39,9,9.08,6954,0
+YTRA.US,D,20170216,000000,9,9.1,8.51,8.79,12850,0
+YTRA.US,D,20170217,000000,9.2,9.2,8.8,8.83,8493,0
+YTRA.US,D,20170221,000000,8.99,8.99,8.51,8.62,11250,0
+YTRA.US,D,20170222,000000,8.58,8.65,8.4657,8.5,4607,0
+YTRA.US,D,20170223,000000,8.61,8.61,8.4,8.455,11280,0
+YTRA.US,D,20170224,000000,8.515,8.5705,8.27,8.33,5461,0
+YTRA.US,D,20170227,000000,8.38,8.45,8.35,8.39,11860,0
+YTRA.US,D,20170228,000000,8.44,8.58,8.4399,8.5,15468,0
+YTRA.US,D,20170301,000000,8.59,8.59,8.37,8.39,24080,0
+YTRA.US,D,20170302,000000,8.33,8.4,8.15,8.15,10897,0
+YTRA.US,D,20170303,000000,8.24,8.25,8,8.14,10995,0
+YTRA.US,D,20170306,000000,8.1,8.12,7.99,8,11400,0
+YTRA.US,D,20170307,000000,8.05,8.05,7.71,7.88,46500,0
+YTRA.US,D,20170308,000000,7.9,8.4648,7.79,8.2,55338,0
+YTRA.US,D,20170309,000000,8.3,8.4,8.11,8.23,29943,0
+YTRA.US,D,20170310,000000,8.29,8.47,8.2766,8.38,15540,0
+YTRA.US,D,20170313,000000,8.4531,8.59,8.4001,8.43,11816,0
+YTRA.US,D,20170314,000000,8.6,8.603,8.3,8.44,23064,0
+YTRA.US,D,20170315,000000,8.435,8.4522,8.25,8.45,11231,0
+YTRA.US,D,20170316,000000,8.6,8.68,8.49,8.5499,31357,0
+YTRA.US,D,20170317,000000,8.56,8.79,8.56,8.7,108236,0
+YTRA.US,D,20170320,000000,8.89,9.2,8.65,8.96,108819,0
+YTRA.US,D,20170321,000000,8.97,9.245,8.85,9.15,51880,0
+YTRA.US,D,20170322,000000,9.02,9.37,8.9999,9.3,59790,0
+YTRA.US,D,20170323,000000,9.33,9.586,9.2301,9.49,101373,0
+YTRA.US,D,20170324,000000,9.69,9.69,9.31,9.36,48443,0
+YTRA.US,D,20170327,000000,9.5,9.5399,9.37,9.39,38275,0
+YTRA.US,D,20170328,000000,9.5203,9.5203,9.367,9.3775,31910,0
+YTRA.US,D,20170329,000000,9.35,9.5,9.35,9.4,46770,0
+YTRA.US,D,20170330,000000,9.55,9.64,9.3745,9.48,60559,0
+YTRA.US,D,20170331,000000,9.52,9.69,9.49,9.5,88004,0
+YTRA.US,D,20170403,000000,9.6196,9.73,9.4601,9.72,36350,0
+YTRA.US,D,20170404,000000,9.71,9.77,9.6,9.64,22790,0
+YTRA.US,D,20170405,000000,9.62,9.79,9.5,9.55,37529,0
+YTRA.US,D,20170406,000000,9.51,9.6704,9.5,9.63,47622,0
+YTRA.US,D,20170407,000000,9.58,9.6223,9.5,9.52,14858,0
+YTRA.US,D,20170410,000000,9.5,9.55,9.4608,9.5,21954,0
+YTRA.US,D,20170411,000000,9.5,9.5671,9.45,9.48,13064,0
+YTRA.US,D,20170412,000000,9.45,9.51,9.43,9.45,42123,0
+YTRA.US,D,20170413,000000,9.43,9.5,9.29,9.4028,35297,0
+YTRA.US,D,20170417,000000,9.44,9.9701,9.4,9.65,224338,0
+YTRA.US,D,20170418,000000,9.6304,9.6304,9.25,9.33,120380,0
+YTRA.US,D,20170419,000000,9.53,9.53,9.22,9.28,42518,0
+YTRA.US,D,20170420,000000,9.31,9.4,9.27,9.34,25984,0
+YTRA.US,D,20170421,000000,9.4026,9.426,9.21,9.24,22385,0
+YTRA.US,D,20170424,000000,9.28,9.4092,9.15,9.24,19210,0
+YTRA.US,D,20170425,000000,9.21,9.29,9.14,9.2,19739,0
+YTRA.US,D,20170426,000000,9.2429,9.29,9.19,9.2,27398,0
+YTRA.US,D,20170427,000000,9.21,9.25,9.12,9.16,11304,0
+YTRA.US,D,20170428,000000,9.243,9.29,9.04,9.13,45175,0
+YTRA.US,D,20170501,000000,9.1846,9.4,9.11,9.1126,140189,0
+YTRA.US,D,20170502,000000,9.25,9.48,9.18,9.27,102861,0
+YTRA.US,D,20170503,000000,9.387,9.69,9.316,9.53,61662,0
+YTRA.US,D,20170504,000000,9.68,9.6889,9.4,9.46,52589,0
+YTRA.US,D,20170505,000000,9.4794,9.5218,9.33,9.35,39896,0
+YTRA.US,D,20170508,000000,9.411,9.4905,9.3805,9.45,29444,0
+YTRA.US,D,20170509,000000,9.45,9.51,9.31,9.4049,26786,0
+YTRA.US,D,20170510,000000,9.3898,9.5336,9.3,9.5,24413,0
+YTRA.US,D,20170511,000000,9.54,9.54,9.3835,9.4,13504,0
+YTRA.US,D,20170512,000000,9.38,9.4,9.26,9.26,13217,0
+YTRA.US,D,20170515,000000,9.3,9.3982,9.27,9.32,31176,0
+YTRA.US,D,20170516,000000,9.42,9.69,9.35,9.3608,116492,0
+YTRA.US,D,20170517,000000,9.43,9.6228,9.22,9.34,151266,0
+YTRA.US,D,20170518,000000,9.5,9.54,9.02,9.23,61777,0
+YTRA.US,D,20170519,000000,9.2567,9.33,9.07,9.1,22898,0
+YTRA.US,D,20170522,000000,9.09,9.3153,9.06,9.2,54311,0
+YTRA.US,D,20170523,000000,9.2799,9.37,9.21,9.34,39533,0
+YTRA.US,D,20170524,000000,9.3,9.35,9.05,9.21,86964,0
+YTRA.US,D,20170525,000000,9.21,9.28,9.1,9.14,28285,0
+YTRA.US,D,20170526,000000,9.21,9.2304,9.0501,9.09,30695,0
+YTRA.US,D,20170530,000000,9.212,9.24,9.1,9.19,3943,0
+YTRA.US,D,20170531,000000,9.19,9.25,9.07,9.16,4079,0
+YTRA.US,D,20170601,000000,9.1699,9.33,9.11,9.15,35484,0
+YTRA.US,D,20170602,000000,9.2563,9.34,9.21,9.28,60642,0
+YTRA.US,D,20170605,000000,9.28,9.44,9.2401,9.33,275996,0
+YTRA.US,D,20170606,000000,9.37,9.6,9.35,9.4,70814,0
+YTRA.US,D,20170607,000000,9.5,10.41,9.45,9.92,239174,0
+YTRA.US,D,20170608,000000,9.98,10.42,9.96,10.41,281190,0
+YTRA.US,D,20170609,000000,10.59,11.2,10.5358,10.79,213804,0
+YTRA.US,D,20170612,000000,10.97,11.01,10.0501,10.43,110658,0
+YTRA.US,D,20170613,000000,10.5,10.899,10.32,10.55,35793,0
+YTRA.US,D,20170614,000000,10.49,10.8,10.3,10.32,28573,0
+YTRA.US,D,20170615,000000,10.89,11.25,10.49,10.66,316779,0
+YTRA.US,D,20170616,000000,10.85,10.9,10.52,10.78,94568,0
+YTRA.US,D,20170619,000000,10.87,11.05,10.57,10.6,104755,0
+YTRA.US,D,20170620,000000,10.72,10.7499,10.42,10.6,65199,0
+YTRA.US,D,20170621,000000,10.6,10.99,10.45,10.77,195392,0
+YTRA.US,D,20170622,000000,10.7,10.949,10.27,10.51,91959,0
+YTRA.US,D,20170623,000000,10.5,10.6825,10.16,10.27,81966,0
+YTRA.US,D,20170626,000000,10.39,10.55,10.33,10.42,41300,0
+YTRA.US,D,20170627,000000,10.39,10.779,10.38,10.5,41453,0
+YTRA.US,D,20170628,000000,10.6741,10.94,10.61,10.84,229664,0
+YTRA.US,D,20170629,000000,10.98,11.2999,10.75,10.85,311951,0
+YTRA.US,D,20170630,000000,11.02,11.39,10.99,11.245,304880,0
+YTRA.US,D,20170703,000000,11.34,12.28,11.05,11.42,361116,0
+YTRA.US,D,20170705,000000,11.65,11.69,11.35,11.36,136825,0
+YTRA.US,D,20170706,000000,11.42,11.59,11.1848,11.28,87120,0
+YTRA.US,D,20170707,000000,11.36,11.59,11.35,11.46,87797,0
+YTRA.US,D,20170710,000000,11.64,12.19,11.51,12.12,404133,0
+YTRA.US,D,20170711,000000,12.39,12.78,12.19,12.27,325901,0
+YTRA.US,D,20170712,000000,12.84,12.85,12.1,12.23,193631,0
+YTRA.US,D,20170713,000000,12.35,12.43,11.7,11.93,239798,0
+YTRA.US,D,20170714,000000,12.02,12.27,11.7671,11.99,111387,0
+YTRA.US,D,20170717,000000,12,12.09,11.6301,11.67,85389,0
+YTRA.US,D,20170718,000000,11.73,11.83,11.26,11.38,153292,0
+YTRA.US,D,20170719,000000,11.36,11.64,11,11.37,116291,0
+YTRA.US,D,20170720,000000,11.41,11.4816,11.2101,11.35,49673,0
+YTRA.US,D,20170721,000000,11.26,11.42,10.94,11.03,116036,0
+YTRA.US,D,20170724,000000,11.95,11.96,11.27,11.49,216189,0
+YTRA.US,D,20170725,000000,11.69,11.69,11.4,11.48,75305,0
+YTRA.US,D,20170726,000000,11.49,11.55,11.31,11.5,103074,0
+YTRA.US,D,20170727,000000,11.53,11.6199,10.75,10.84,158042,0
+YTRA.US,D,20170728,000000,10.98,11.2282,10.7,10.97,78465,0
+YTRA.US,D,20170731,000000,10.98,11.28,10.9728,10.98,52767,0
+YTRA.US,D,20170801,000000,11.08,11.16,10.74,10.79,65321,0
+YTRA.US,D,20170802,000000,10.77,11.09,10.55,10.64,116572,0
+YTRA.US,D,20170803,000000,11.0158,11.0158,10.36,10.39,51822,0
+YTRA.US,D,20170804,000000,10.46,10.8364,10.21,10.3,122331,0
+YTRA.US,D,20170807,000000,10.51,10.79,10.3,10.66,215307,0
+YTRA.US,D,20170808,000000,10.62,11.01,10.62,10.79,166154,0
+YTRA.US,D,20170809,000000,10.8,10.96,10,10.22,210200,0
+YTRA.US,D,20170810,000000,10.25,10.25,9.61,9.71,155270,0
+YTRA.US,D,20170811,000000,9.67,10.1995,9.5,9.5,111035,0
+YTRA.US,D,20170814,000000,9.5,9.94,9.5,9.74,117297,0
+YTRA.US,D,20170815,000000,9.8,10.22,9.8,9.98,93347,0
+YTRA.US,D,20170816,000000,10.0939,10.1298,9.89,9.97,37275,0
+YTRA.US,D,20170817,000000,9.87,10.04,9.8,9.86,85460,0
+YTRA.US,D,20170818,000000,9.89,9.98,9.83,9.86,35475,0
+YTRA.US,D,20170821,000000,9.9,9.91,9.5,9.51,74961,0
+YTRA.US,D,20170822,000000,9.5,9.95,9.5,9.73,58481,0
+YTRA.US,D,20170823,000000,9.87,9.95,9.5501,9.59,103153,0
+YTRA.US,D,20170824,000000,9.6707,9.8196,9.6,9.71,69926,0
+YTRA.US,D,20170825,000000,9.76,9.88,9.71,9.8,64475,0
+YTRA.US,D,20170828,000000,9.9,10.36,9.805,10.06,310972,0
+YTRA.US,D,20170829,000000,10.17,10.2,10.01,10.13,244394,0
+YTRA.US,D,20170830,000000,10.2,10.2,10.11,10.15,92415,0
+YTRA.US,D,20170831,000000,10.2,10.35,10.1,10.27,107112,0
+YTRA.US,D,20170901,000000,10.25,10.46,10.25,10.38,75190,0
+YTRA.US,D,20170905,000000,10.44,10.5572,10.3,10.34,181848,0
+YTRA.US,D,20170906,000000,10.4,10.72,10.345,10.55,167545,0
+YTRA.US,D,20170907,000000,10.78,10.84,10.62,10.75,126368,0
+YTRA.US,D,20170908,000000,10.63,10.85,10.63,10.77,89372,0
+YTRA.US,D,20170911,000000,10.93,11.19,10.87,10.99,180492,0
+YTRA.US,D,20170912,000000,10.95,11.19,10.8108,10.99,105160,0
+YTRA.US,D,20170913,000000,10.95,11,10.91,11,227502,0
+YTRA.US,D,20170914,000000,11.03,11.39,11,11.28,267935,0
+YTRA.US,D,20170915,000000,11.21,11.89,11.21,11.4,532773,0
+YTRA.US,D,20170918,000000,11.6,11.94,11.52,11.75,329164,0
+YTRA.US,D,20170919,000000,11.79,12.17,11.79,11.98,452101,0
+YTRA.US,D,20170920,000000,11.97,12,11.589,11.82,235167,0
+YTRA.US,D,20170921,000000,11.81,12.06,11.6,11.64,268873,0
+YTRA.US,D,20170922,000000,11.59,11.59,11.13,11.45,188941,0
+YTRA.US,D,20170925,000000,11.5,11.59,11.05,11.28,127692,0
+YTRA.US,D,20170926,000000,11.29,11.43,11.16,11.28,92024,0
+YTRA.US,D,20170927,000000,11.35,11.35,10.8,10.94,219625,0
+YTRA.US,D,20170928,000000,10.94,11.0088,10.82,10.93,88327,0
+YTRA.US,D,20170929,000000,10.93,10.95,10.77,10.83,115512,0
+YTRA.US,D,20171002,000000,10.94,11.31,10.91,11.25,69974,0
+YTRA.US,D,20171003,000000,11.25,11.6,11.2,11.37,65630,0
+YTRA.US,D,20171004,000000,11.4,11.71,11.05,11.29,169312,0
+YTRA.US,D,20171005,000000,11.33,11.425,10.55,11.1,101011,0
+YTRA.US,D,20171006,000000,11.01,11.2858,10.94,11.13,161367,0
+YTRA.US,D,20171009,000000,11.22,11.22,10.57,10.77,97855,0
+YTRA.US,D,20171010,000000,10.8,11.0558,10.41,10.58,137982,0
+YTRA.US,D,20171011,000000,10.51,10.88,10.25,10.4,94168,0
+YTRA.US,D,20171012,000000,10.4,10.59,10.11,10.35,298435,0
+YTRA.US,D,20171013,000000,10.36,10.36,10.1,10.21,92588,0
+YTRA.US,D,20171016,000000,10.21,10.21,10.01,10.05,61444,0
+YTRA.US,D,20171017,000000,10.05,10.16,9.94,10,60675,0
+YTRA.US,D,20171018,000000,10.03,10.1561,9.82,9.841,83692,0
+YTRA.US,D,20171019,000000,9.78,9.78,9.17,9.31,171409,0
+YTRA.US,D,20171020,000000,9.31,9.65,9.27,9.55,131735,0
+YTRA.US,D,20171023,000000,9.59,9.68,9.21,9.32,174378,0
+YTRA.US,D,20171024,000000,9.33,9.4,9.17,9.23,120235,0
+YTRA.US,D,20171025,000000,9.2,9.52,8.42,8.6,279669,0
+YTRA.US,D,20171026,000000,8.65,8.85,8.44,8.48,157076,0
+YTRA.US,D,20171027,000000,8.58,8.78,8.5,8.57,63097,0
+YTRA.US,D,20171030,000000,8.6,8.87,8.51,8.58,50107,0
+YTRA.US,D,20171031,000000,8.58,8.9909,8.44,8.8,71209,0
+YTRA.US,D,20171101,000000,8.85,8.85,8.49,8.55,175676,0
+YTRA.US,D,20171102,000000,8.55,8.65,8.05,8.2,119268,0
+YTRA.US,D,20171103,000000,8.18,8.36,8.01,8.19,86661,0
+YTRA.US,D,20171106,000000,8.33,8.44,8.11,8.36,88730,0
+YTRA.US,D,20171107,000000,8.36,8.9132,8.08,8.17,98421,0
+YTRA.US,D,20171108,000000,8.17,8.17,7.85,7.95,167370,0
+YTRA.US,D,20171109,000000,7.95,8.33,7.86,8.12,92222,0
+YTRA.US,D,20171110,000000,8.14,8.31,8.03,8.1,34798,0
+YTRA.US,D,20171113,000000,8.11,8.2,7.81,8.05,90377,0
+YTRA.US,D,20171114,000000,9.1,9.1,8.4181,8.87,287172,0
+YTRA.US,D,20171115,000000,8.84,8.84,8.43,8.61,60964,0
+YTRA.US,D,20171116,000000,8.64,8.74,8.54,8.63,37769,0
+YTRA.US,D,20171117,000000,8.67,8.7225,8.31,8.36,87881,0
+YTRA.US,D,20171120,000000,8.33,8.72,8.21,8.61,78615,0
+YTRA.US,D,20171121,000000,8.7,9.17,8.7,8.95,265500,0
+YTRA.US,D,20171122,000000,8.98,9.21,8.8,8.87,76343,0
+YTRA.US,D,20171124,000000,8.94,9.2,8.88,9.16,53992,0
+YTRA.US,D,20171127,000000,9.17,9.335,8.82,8.88,63103,0
+YTRA.US,D,20171128,000000,8.9,8.99,8.7,8.78,36456,0
+YTRA.US,D,20171129,000000,8.82,8.85,8.5,8.6,68190,0
+YTRA.US,D,20171130,000000,8.65,9.0365,8.4,8.87,168379,0
+YTRA.US,D,20171201,000000,9,9.1,8.73,8.89,116287,0
+YTRA.US,D,20171204,000000,9.12,9.12,8.8,8.85,77059,0
+YTRA.US,D,20171205,000000,8.87,9,8.85,8.91,45093,0
+YTRA.US,D,20171206,000000,8.96,8.96,8.27,8.44,179626,0
+YTRA.US,D,20171207,000000,8.47,8.5188,8.26,8.38,99005,0
+YTRA.US,D,20171208,000000,8.45,8.48,8.21,8.26,108417,0
+YTRA.US,D,20171211,000000,8.33,8.34,8.0981,8.19,108911,0
+YTRA.US,D,20171212,000000,8.21,8.3,8.06,8.17,443605,0
+YTRA.US,D,20171213,000000,8.17,8.2701,8.115,8.16,112250,0
+YTRA.US,D,20171214,000000,8.16,8.17,7.82,8.07,113221,0
+YTRA.US,D,20171215,000000,8.09,8.2,8,8.15,162386,0
+YTRA.US,D,20171218,000000,8.16,8.205,8.08,8.13,78448,0
+YTRA.US,D,20171219,000000,8.13,8.13,7.85,7.89,103475,0
+YTRA.US,D,20171220,000000,7.9,7.91,7.59,7.8,261467,0
+YTRA.US,D,20171221,000000,7.8,8.29,7.8,8.13,96718,0
+YTRA.US,D,20171222,000000,8.16,8.3,8.08,8.12,72360,0
+YTRA.US,D,20171226,000000,8.15,8.15,7.94,8.08,67392,0
+YTRA.US,D,20171227,000000,8.09,8.22,7.91,7.99,54054,0
+YTRA.US,D,20171228,000000,7.91,8.04,7.65,7.71,160023,0
+YTRA.US,D,20171229,000000,7.7,7.97,7.3,7.48,223666,0
+YTRA.US,D,20180102,000000,7.38,7.71,7.38,7.38,132789,0
+YTRA.US,D,20180103,000000,7.44,7.55,7.25,7.28,90603,0
+YTRA.US,D,20180104,000000,7.3,7.35,7.15,7.29,94093,0
+YTRA.US,D,20180105,000000,7.33,7.48,7.2714,7.29,290066,0
+YTRA.US,D,20180108,000000,7.28,7.44,7.2,7.23,123668,0
+YTRA.US,D,20180109,000000,7.27,7.29,7.07,7.17,100734,0
+YTRA.US,D,20180110,000000,7.13,7.3605,7.04,7.25,215482,0
+YTRA.US,D,20180111,000000,7.2,7.37,7.103,7.26,192774,0
+YTRA.US,D,20180112,000000,7.27,7.36,7.12,7.24,65525,0
+YTRA.US,D,20180116,000000,7.29,7.34,6.84,6.89,156265,0
+YTRA.US,D,20180117,000000,6.81,7.04,6.6043,6.82,161705,0
+YTRA.US,D,20180118,000000,6.82,6.91,6.55,6.79,97251,0
+YTRA.US,D,20180119,000000,6.96,7.06,6.72,6.88,146426,0
+YTRA.US,D,20180122,000000,6.83,6.9,6.72,6.77,262056,0
+YTRA.US,D,20180123,000000,6.72,6.85,6.7,6.8,75663,0
+YTRA.US,D,20180124,000000,6.85,6.92,6.61,6.76,77715,0
+YTRA.US,D,20180125,000000,6.8,6.98,6.78,6.79,121356,0
+YTRA.US,D,20180126,000000,6.81,7.4,6.81,7.12,282746,0
+YTRA.US,D,20180129,000000,7.11,7.23,6.8,6.95,342419,0
+YTRA.US,D,20180130,000000,7.45,7.45,6.81,7.03,373635,0
+YTRA.US,D,20180131,000000,6.95,6.95,6.44,6.63,544379,0
+YTRA.US,D,20180201,000000,6.59,7.1,6.52,6.93,462562,0
+YTRA.US,D,20180202,000000,6.94,7.02,6.61,6.67,176375,0
+YTRA.US,D,20180205,000000,6.7,7.22,6.7,7.01,376193,0
+YTRA.US,D,20180206,000000,6.88,7.33,6.54,7.03,512731,0
+YTRA.US,D,20180207,000000,7.15,8.19,7.15,7.86,442841,0
+YTRA.US,D,20180208,000000,7.91,8.0199,7.37,7.4,202021,0
+YTRA.US,D,20180209,000000,7.5,7.599,6.87,7.2,206343,0
+YTRA.US,D,20180212,000000,7.29,7.48,7.01,7.29,186872,0
+YTRA.US,D,20180213,000000,7.29,7.46,7.03,7.35,188106,0
+YTRA.US,D,20180214,000000,7.33,7.74,7.31,7.5,147687,0
+YTRA.US,D,20180215,000000,7.55,7.95,7.35,7.72,238528,0
+YTRA.US,D,20180216,000000,7.67,7.75,7.38,7.44,113270,0
+YTRA.US,D,20180220,000000,7.45,7.98,7.45,7.81,161100,0
+YTRA.US,D,20180221,000000,7.85,7.97,7.5001,7.56,98015,0
+YTRA.US,D,20180222,000000,7.59,7.66,7.27,7.37,146344,0
+YTRA.US,D,20180223,000000,7.38,7.38,6.901,7.03,305946,0
+YTRA.US,D,20180226,000000,7.05,7.2101,6.99,7.04,147550,0
+YTRA.US,D,20180227,000000,7.01,7.0301,6.8001,6.85,273535,0
+YTRA.US,D,20180228,000000,6.91,7.16,6.76,6.8,177728,0
+YTRA.US,D,20180301,000000,6.8,7.16,6.7,7.05,220956,0
+YTRA.US,D,20180302,000000,7.14,7.1775,7.0365,7.09,163817,0
+YTRA.US,D,20180305,000000,7.15,7.29,7.05,7.14,187156,0
+YTRA.US,D,20180306,000000,7.15,7.28,7.1,7.19,94058,0
+YTRA.US,D,20180307,000000,7.2,7.25,7,7.02,120235,0
+YTRA.US,D,20180308,000000,7.12,7.15,6.85,6.92,158801,0
+YTRA.US,D,20180309,000000,6.97,7.02,6.77,6.98,184475,0
+YTRA.US,D,20180312,000000,7.06,7.35,6.91,7.2,609554,0
+YTRA.US,D,20180313,000000,7.2,7.97,7.2,7.25,588255,0
+YTRA.US,D,20180314,000000,7.3,7.4422,7.03,7.23,348511,0
+YTRA.US,D,20180315,000000,7.25,7.3425,6.95,7,131624,0
+YTRA.US,D,20180316,000000,6.99,7.09,6.8305,7,550513,0
+YTRA.US,D,20180319,000000,6.87,6.9721,6.61,6.73,254975,0
+YTRA.US,D,20180320,000000,6.7,6.89,6.63,6.81,190264,0
+YTRA.US,D,20180321,000000,6.8,6.91,6.62,6.71,80091,0
+YTRA.US,D,20180322,000000,6.65,6.95,6.64,6.67,136264,0
+YTRA.US,D,20180323,000000,6.66,6.74,6.6,6.62,104103,0
+YTRA.US,D,20180326,000000,6.65,6.74,6.3011,6.46,294771,0
+YTRA.US,D,20180327,000000,6.38,6.6204,6.2,6.27,246412,0
+YTRA.US,D,20180328,000000,6.25,6.49,5.93,6.01,329012,0
+YTRA.US,D,20180329,000000,6.05,6.66,5.63,6.61,386297,0
+YTRA.US,D,20180402,000000,6.65,6.71,6.35,6.62,279708,0
+YTRA.US,D,20180403,000000,6.62,6.71,6.34,6.65,101604,0
+YTRA.US,D,20180404,000000,6.6,6.9,6.49,6.83,150954,0
+YTRA.US,D,20180405,000000,6.89,7.4,6.89,7.31,369206,0
+YTRA.US,D,20180406,000000,7.44,7.44,6.8,6.89,336795,0
+YTRA.US,D,20180409,000000,6.97,6.97,6.72,6.79,148144,0
+YTRA.US,D,20180410,000000,6.86,7.1,6.63,7.03,177587,0
+YTRA.US,D,20180411,000000,7.32,7.49,7,7.32,209687,0
+YTRA.US,D,20180412,000000,7.45,7.46,7.0601,7.25,99375,0
+YTRA.US,D,20180413,000000,7.25,7.38,7.19,7.34,96262,0
+YTRA.US,D,20180416,000000,7.39,7.39,7.11,7.31,84292,0
+YTRA.US,D,20180417,000000,7.4,7.44,7.19,7.27,115361,0
+YTRA.US,D,20180418,000000,7.3,7.53,7.11,7.51,157989,0
+YTRA.US,D,20180419,000000,7.51,7.69,7.5,7.58,137945,0
+YTRA.US,D,20180420,000000,7.58,7.87,7.58,7.62,167259,0
+YTRA.US,D,20180423,000000,7.62,8.08,7.521,7.9,338092,0
+YTRA.US,D,20180424,000000,7.9,8.11,7.87,8.03,282528,0
+YTRA.US,D,20180425,000000,8,8.16,7.71,7.88,157605,0
+YTRA.US,D,20180426,000000,7.83,7.88,7.64,7.75,80812,0
+YTRA.US,D,20180427,000000,7.76,7.82,7.46,7.51,107512,0
+YTRA.US,D,20180430,000000,7.57,7.7784,7.5,7.7,67649,0
+YTRA.US,D,20180501,000000,7.66,7.83,7.55,7.7,145190,0
+YTRA.US,D,20180502,000000,7.7,7.85,7.5801,7.75,56613,0
+YTRA.US,D,20180503,000000,7.77,7.8,7.62,7.63,147162,0
+YTRA.US,D,20180504,000000,7.61,7.66,7.52,7.6,74194,0
+YTRA.US,D,20180507,000000,7.64,7.82,7.6001,7.68,81930,0
+YTRA.US,D,20180508,000000,7.79,7.79,7.64,7.74,64752,0
+YTRA.US,D,20180509,000000,7.82,7.84,7.57,7.61,113624,0
+YTRA.US,D,20180510,000000,7.65,7.65,7.31,7.38,156820,0
+YTRA.US,D,20180511,000000,7.42,7.45,7.35,7.39,155911,0
+YTRA.US,D,20180514,000000,7.35,7.48,7.14,7.44,183070,0
+YTRA.US,D,20180515,000000,7.4,7.59,7.34,7.53,171128,0
+YTRA.US,D,20180516,000000,7.58,7.6,7.16,7.26,127768,0
+YTRA.US,D,20180517,000000,7.26,7.3361,7.16,7.25,79961,0
+YTRA.US,D,20180518,000000,7.23,7.245,7.04,7.12,66949,0
+YTRA.US,D,20180521,000000,7.12,7.215,6.82,6.99,189261,0
+YTRA.US,D,20180522,000000,7.05,7.12,6.96,7.1,38210,0
+YTRA.US,D,20180523,000000,7.14,7.33,7.07,7.25,91739,0
+YTRA.US,D,20180524,000000,7.24,7.37,7.24,7.34,108791,0
+YTRA.US,D,20180525,000000,7.37,7.72,7.37,7.63,78088,0
+YTRA.US,D,20180529,000000,7.67,7.7499,7.54,7.58,106490,0
+YTRA.US,D,20180530,000000,7.6,7.6046,7.27,7.3,87127,0
+YTRA.US,D,20180531,000000,7.31,7.67,7.31,7.54,73105,0
+YTRA.US,D,20180601,000000,7.59,7.7,7.48,7.56,58845,0
+YTRA.US,D,20180604,000000,7.6,7.61,7.25,7.3,117558,0
+YTRA.US,D,20180605,000000,7.3,7.43,7.16,7.37,45210,0
+YTRA.US,D,20180606,000000,7.4,7.46,7.32,7.36,89440,0
+YTRA.US,D,20180607,000000,7.39,7.4299,7.32,7.35,38526,0
+YTRA.US,D,20180608,000000,7.42,7.65,7.32,7.5,83587,0
+YTRA.US,D,20180611,000000,7.49,7.75,7.49,7.64,219138,0
+YTRA.US,D,20180612,000000,7.38,7.64,7.11,7.5,219421,0
+YTRA.US,D,20180613,000000,7.5,7.56,7.15,7.18,148243,0
+YTRA.US,D,20180614,000000,7.19,7.5,6.82,6.9,169673,0
+YTRA.US,D,20180615,000000,6.92,7,6.48,6.68,442842,0
+YTRA.US,D,20180618,000000,6.7,6.88,6.7,6.76,42199,0
+YTRA.US,D,20180619,000000,6.76,7.55,6.76,7.21,3300162,0
+YTRA.US,D,20180620,000000,7.25,7.46,7.12,7.17,144534,0
+YTRA.US,D,20180621,000000,6.58,6.66,6,6.35,876596,0
+YTRA.US,D,20180622,000000,6.05,6.19,5.515,5.83,3775253,0
+YTRA.US,D,20180625,000000,5.85,6.05,5.7631,5.825,350797,0
+YTRA.US,D,20180626,000000,5.85,5.88,5.59,5.6,557655,0
+YTRA.US,D,20180627,000000,5.61,5.6496,5.2931,5.48,816872,0
+YTRA.US,D,20180628,000000,5.51,5.595,5.12,5.14,338987,0
+YTRA.US,D,20180629,000000,5.11,5.47,5,5.36,449647,0
+YTRA.US,D,20180702,000000,5.29,5.54,5.08,5.43,357963,0
+YTRA.US,D,20180703,000000,5.45,5.79,5.35,5.46,188136,0
+YTRA.US,D,20180705,000000,5.51,5.7,5.39,5.6,157171,0
+YTRA.US,D,20180706,000000,5.61,5.81,5.535,5.75,267394,0
+YTRA.US,D,20180709,000000,5.85,5.9832,5.8,5.96,428847,0
+YTRA.US,D,20180710,000000,5.98,6.16,5.89,5.93,453824,0
+YTRA.US,D,20180711,000000,5.98,6.03,5.9,6.01,313094,0
+YTRA.US,D,20180712,000000,6.03,6.1499,5.935,6.06,182174,0
+YTRA.US,D,20180713,000000,6.01,6.39,6,6.26,264421,0
+YTRA.US,D,20180716,000000,6.28,6.3,6.12,6.25,243283,0
+YTRA.US,D,20180717,000000,6.25,6.26,6.05,6.14,136797,0
+YTRA.US,D,20180718,000000,6.18,6.22,6.0175,6.14,197140,0
+YTRA.US,D,20180719,000000,6.14,6.25,6.03,6.21,58291,0
+YTRA.US,D,20180720,000000,6.44,6.665,6.4,6.45,355012,0
+YTRA.US,D,20180723,000000,6.4,6.5,6.1,6.21,143108,0
+YTRA.US,D,20180724,000000,6.22,6.325,5.93,6,186586,0
+YTRA.US,D,20180725,000000,5.95,6.2,5.8,6.17,259870,0
+YTRA.US,D,20180726,000000,6.17,6.17,5.85,5.89,170383,0
+YTRA.US,D,20180727,000000,5.94,5.94,5.75,5.77,120122,0
+YTRA.US,D,20180730,000000,5.78,5.8,5.57,5.61,135453,0
+YTRA.US,D,20180731,000000,5.65,5.72,5.6,5.68,138901,0
+YTRA.US,D,20180801,000000,5.7,6.08,5.7,6.02,260742,0
+YTRA.US,D,20180802,000000,6.06,6.06,5.79,5.85,157659,0
+YTRA.US,D,20180803,000000,5.84,5.92,5.76,5.89,31222,0
+YTRA.US,D,20180806,000000,5.93,6.03,5.79,5.97,172159,0
+YTRA.US,D,20180807,000000,5.92,6.04,5.87,5.95,146618,0
+YTRA.US,D,20180808,000000,5.95,5.95,5.82,5.83,35028,0
+YTRA.US,D,20180809,000000,5.85,5.96,5.81,5.88,52925,0
+YTRA.US,D,20180810,000000,5.86,5.88,5.751,5.79,61009,0
+YTRA.US,D,20180813,000000,5.8,5.81,5.65,5.69,73121,0
+YTRA.US,D,20180814,000000,5.72,5.77,5.06,5.23,711566,0
+YTRA.US,D,20180815,000000,5.19,5.24,5.0615,5.1,302519,0
+YTRA.US,D,20180816,000000,5.14,5.17,5.06,5.1,182043,0
+YTRA.US,D,20180817,000000,5.15,5.6,5.1,5.11,320948,0
+YTRA.US,D,20180820,000000,5.11,5.17,4.76,4.96,318386,0
+YTRA.US,D,20180821,000000,4.93,5.15,4.76,4.84,416119,0
+YTRA.US,D,20180822,000000,4.83,4.88,4.62,4.74,320803,0
+YTRA.US,D,20180823,000000,4.72,4.81,4.61,4.75,433224,0
+YTRA.US,D,20180824,000000,4.75,4.8,4.67,4.74,372864,0
+YTRA.US,D,20180827,000000,4.75,4.85,4.56,4.59,273142,0
+YTRA.US,D,20180828,000000,4.62,4.9,4.62,4.77,437788,0
+YTRA.US,D,20180829,000000,4.77,5.26,4.77,5.2,241327,0
+YTRA.US,D,20180830,000000,5.2,5.37,5.11,5.33,224853,0
+YTRA.US,D,20180831,000000,5.32,5.39,5.16,5.19,90963,0
+YTRA.US,D,20180904,000000,5.2,5.264,4.66,4.89,285241,0
+YTRA.US,D,20180905,000000,4.83,5.19,4.83,5.16,144290,0
+YTRA.US,D,20180906,000000,5.14,5.33,4.97,5.19,154840,0
+YTRA.US,D,20180907,000000,5.21,5.56,5.21,5.44,240131,0
+YTRA.US,D,20180910,000000,5.44,5.5,5.19,5.22,84761,0
+YTRA.US,D,20180911,000000,5.19,5.28,5.08,5.13,128969,0
+YTRA.US,D,20180912,000000,5.23,5.23,4.85,5.07,151525,0
+YTRA.US,D,20180913,000000,5.04,5.3,5,5.17,68014,0
+YTRA.US,D,20180914,000000,5.14,5.22,5.05,5.09,62483,0
+YTRA.US,D,20180917,000000,5.08,5.12,4.87,5.03,74072,0
+YTRA.US,D,20180918,000000,5.04,5.335,5.04,5.27,69663,0
+YTRA.US,D,20180919,000000,5.26,5.3244,5.1046,5.14,68719,0
+YTRA.US,D,20180920,000000,5.13,5.45,5.1,5.35,88038,0
+YTRA.US,D,20180921,000000,5.33,5.66,5.33,5.59,474366,0
+YTRA.US,D,20180924,000000,5.58,5.7,5.13,5.62,208985,0
+YTRA.US,D,20180925,000000,5.64,5.77,5.53,5.62,150119,0
+YTRA.US,D,20180926,000000,5.64,5.7265,5.395,5.42,55464,0
+YTRA.US,D,20180927,000000,5.44,5.75,5.29,5.64,93178,0
+YTRA.US,D,20180928,000000,5.65,5.7,5.48,5.58,99929,0
+YTRA.US,D,20181001,000000,5.58,5.72,5.5,5.66,88890,0
+YTRA.US,D,20181002,000000,5.65,5.72,5.495,5.52,44466,0
+YTRA.US,D,20181003,000000,5.52,5.61,5.46,5.51,54907,0
+YTRA.US,D,20181004,000000,5.52,5.52,5.24,5.26,99517,0
+YTRA.US,D,20181005,000000,5.28,5.282,5.1904,5.24,205545,0
+YTRA.US,D,20181008,000000,5.25,5.59,5.1758,5.49,126920,0
+YTRA.US,D,20181009,000000,5.49,5.595,5.32,5.48,128397,0
+YTRA.US,D,20181010,000000,5.44,5.644,5.03,5.08,92537,0
+YTRA.US,D,20181011,000000,5.07,5.2,4.75,4.95,221197,0
+YTRA.US,D,20181012,000000,5.04,5.23,5,5.14,81813,0
+YTRA.US,D,20181015,000000,5.11,5.19,5.0049,5.05,71053,0
+YTRA.US,D,20181016,000000,5.08,5.28,4.98,5.17,45531,0
+YTRA.US,D,20181017,000000,5.21,5.21,4.95,4.98,164510,0
+YTRA.US,D,20181018,000000,4.98,4.98,4.7601,4.87,59419,0
+YTRA.US,D,20181019,000000,4.91,5,4.72,4.76,38570,0
+YTRA.US,D,20181022,000000,4.83,4.83,4.65,4.67,76887,0
+YTRA.US,D,20181023,000000,4.68,4.68,4.23,4.51,199239,0
+YTRA.US,D,20181024,000000,4.5,4.5,4.24,4.24,129883,0
+YTRA.US,D,20181025,000000,4.3,4.48,4.07,4.2,129822,0
+YTRA.US,D,20181026,000000,4.33,4.53,4.045,4.48,364411,0
+YTRA.US,D,20181029,000000,4.49,4.53,4.2,4.33,242037,0
+YTRA.US,D,20181030,000000,4.34,4.37,4.1,4.2,237385,0
+YTRA.US,D,20181031,000000,4.2,4.558,4.13,4.44,122350,0
+YTRA.US,D,20181101,000000,4.5,5.16,4.5,5.04,290434,0
+YTRA.US,D,20181102,000000,4.99,5.2054,4.6955,5.02,137963,0
+YTRA.US,D,20181105,000000,5.06,5.4,5.04,5.34,243411,0
+YTRA.US,D,20181106,000000,5.36,5.49,5.16,5.18,95959,0
+YTRA.US,D,20181107,000000,5.2,5.4,5.16,5.38,91654,0
+YTRA.US,D,20181108,000000,5.39,5.39,5.23,5.36,37330,0
+YTRA.US,D,20181109,000000,5.34,5.4,5.27,5.33,45449,0
+YTRA.US,D,20181112,000000,5.34,5.39,5.11,5.32,218698,0
+YTRA.US,D,20181113,000000,5.27,5.36,5.1,5.22,204581,0
+YTRA.US,D,20181114,000000,5.24,5.33,5.135,5.23,139397,0
+YTRA.US,D,20181115,000000,5.16,5.23,5.08,5.16,184113,0
+YTRA.US,D,20181116,000000,5.1,5.31,5.08,5.25,45972,0
+YTRA.US,D,20181119,000000,5.21,5.3,5.02,5.07,44350,0
+YTRA.US,D,20181120,000000,4.95,5,4.73,4.99,171472,0
+YTRA.US,D,20181121,000000,4.99,5.2,4.99,5.01,50413,0
+YTRA.US,D,20181123,000000,4.93,5.02,4.8,4.9,22894,0
+YTRA.US,D,20181126,000000,4.89,5.07,4.8,5.04,40329,0
+YTRA.US,D,20181127,000000,5.03,5.11,4.81,4.85,101310,0
+YTRA.US,D,20181128,000000,4.88,5.06,4.82,4.99,163103,0
+YTRA.US,D,20181129,000000,4.96,5.1,4.83,5.07,69984,0
+YTRA.US,D,20181130,000000,5.01,5.3,5.01,5.25,109219,0
+YTRA.US,D,20181203,000000,5.3,5.32,5.24,5.29,134100,0
+YTRA.US,D,20181204,000000,5.35,5.41,5.02,5.17,396281,0
+YTRA.US,D,20181206,000000,5.06,5.12,4.92,4.99,336777,0
+YTRA.US,D,20181207,000000,5,5,4.52,4.72,162382,0
+YTRA.US,D,20181210,000000,4.72,4.72,4.25,4.43,214459,0
+YTRA.US,D,20181211,000000,4.51,4.51,4.15,4.37,163317,0
+YTRA.US,D,20181212,000000,4.37,4.39,4.27,4.28,190101,0
+YTRA.US,D,20181213,000000,4.33,5.06,4.05,4.26,319492,0
+YTRA.US,D,20181214,000000,4.25,4.25,4.1037,4.16,140084,0
+YTRA.US,D,20181217,000000,3.94,4.19,3.8611,4.08,289512,0
+YTRA.US,D,20181218,000000,4.1,4.27,3.95,4.18,162976,0
+YTRA.US,D,20181219,000000,4.15,4.2,3.95,4.03,151445,0
+YTRA.US,D,20181220,000000,4.03,4.17,3.95,4.02,190907,0
+YTRA.US,D,20181221,000000,4.09,4.15,3.9,3.9,626217,0
+YTRA.US,D,20181224,000000,3.84,4.03,3.8,3.925,109227,0
+YTRA.US,D,20181226,000000,3.92,4.1,3.7,4.04,660684,0
+YTRA.US,D,20181227,000000,4.02,4.09,3.82,4.07,246774,0
+YTRA.US,D,20181228,000000,3.9,4.06,3.71,3.94,373122,0
+YTRA.US,D,20181231,000000,3.98,4.04,3.95,4.02,149217,0
+YTRA.US,D,20190102,000000,4,4.4162,3.99,4.23,84598,0
+YTRA.US,D,20190103,000000,4.31,4.4684,4.1,4.13,59368,0
+YTRA.US,D,20190104,000000,4.15,4.4,4.13,4.33,43098,0
+YTRA.US,D,20190107,000000,4.33,4.48,4.28,4.45,63554,0
+YTRA.US,D,20190108,000000,4.5,4.77,4.5,4.77,49957,0
+YTRA.US,D,20190109,000000,4.75,5.04,4.75,5,134425,0
+YTRA.US,D,20190110,000000,4.98,5,4.8668,4.96,119708,0
+YTRA.US,D,20190111,000000,4.9753,5.1808,4.97,5.09,78752,0
+YTRA.US,D,20190114,000000,5.07,5.24,5.02,5.16,70511,0
+YTRA.US,D,20190115,000000,5.2,5.2,4.96,4.98,392515,0
+YTRA.US,D,20190116,000000,4.98,5.04,4.975,4.99,52083,0
+YTRA.US,D,20190117,000000,4.93,4.95,4.8,4.88,103935,0
+YTRA.US,D,20190118,000000,4.86,4.89,4.799,4.83,147362,0
+YTRA.US,D,20190122,000000,4.73,4.84,4.7106,4.77,69929,0
+YTRA.US,D,20190123,000000,4.75,4.82,4.71,4.76,84784,0
+YTRA.US,D,20190124,000000,4.7764,5,4.75,4.99,65857,0
+YTRA.US,D,20190125,000000,4.96,5.135,4.91,5.06,289082,0
+YTRA.US,D,20190128,000000,5.09,5.145,5.05,5.13,89601,0
+YTRA.US,D,20190129,000000,5.1,5.17,5.02,5.1,54374,0
+YTRA.US,D,20190130,000000,5.1,5.12,5.07,5.1,64746,0
+YTRA.US,D,20190131,000000,5.23,5.25,4.96,5.1,185897,0
+YTRA.US,D,20190201,000000,5.01,5.1075,4.81,4.92,70321,0
+YTRA.US,D,20190204,000000,4.73,4.91,4.6435,4.73,100271,0
+YTRA.US,D,20190205,000000,4.78,4.78,4.55,4.56,74166,0
+YTRA.US,D,20190206,000000,4.62,4.62,4.44,4.51,83996,0
+YTRA.US,D,20190207,000000,4.52,4.62,4.45,4.47,81095,0
+YTRA.US,D,20190208,000000,4.48,4.48,4.28,4.31,31171,0
+YTRA.US,D,20190211,000000,4.26,4.34,4.23,4.28,87386,0
+YTRA.US,D,20190212,000000,4.34,4.34,4.25,4.3,122257,0
+YTRA.US,D,20190213,000000,4.35,4.35,4.3,4.31,63691,0
+YTRA.US,D,20190214,000000,4.31,4.31,4.23,4.25,105180,0
+YTRA.US,D,20190215,000000,4.29,4.3148,4.21,4.24,202030,0
+YTRA.US,D,20190219,000000,4.24,4.2738,4.15,4.16,88817,0
+YTRA.US,D,20190220,000000,4.22,4.23,4.05,4.2,127197,0
+YTRA.US,D,20190221,000000,4.2,4.24,4.07,4.08,73779,0
+YTRA.US,D,20190222,000000,4.06,4.12,4.02,4.08,79979,0
+YTRA.US,D,20190225,000000,4.08,4.16,4.08,4.09,55940,0
+YTRA.US,D,20190226,000000,4.05,4.11,4.05,4.08,51556,0
+YTRA.US,D,20190227,000000,4.1,4.14,3.94,4,121226,0
+YTRA.US,D,20190228,000000,3.97,3.98,3.81,3.83,409835,0
+YTRA.US,D,20190301,000000,3.88,4.05,3.82,4.02,197225,0
+YTRA.US,D,20190304,000000,3.98,4.09,3.85,4,109402,0
+YTRA.US,D,20190305,000000,4,4.06,3.951,4,68177,0
+YTRA.US,D,20190306,000000,4.01,4.02,3.92,3.93,66468,0
+YTRA.US,D,20190307,000000,3.9,3.92,3.83,3.89,103675,0
+YTRA.US,D,20190308,000000,3.9,3.9,3.77,3.8,212071,0
+YTRA.US,D,20190311,000000,3.837,5.56,3.831,4.97,5009087,0
+YTRA.US,D,20190312,000000,5,5.12,4.83,4.9,824873,0
+YTRA.US,D,20190313,000000,4.93,5.2,4.9,5.09,531960,0
+YTRA.US,D,20190314,000000,5.08,5.08,4.91,5,161092,0
+YTRA.US,D,20190315,000000,5.24,5.47,5.19,5.21,929302,0
+YTRA.US,D,20190318,000000,5.22,5.39,5,5.18,244378,0
+YTRA.US,D,20190319,000000,5.25,5.39,5.02,5.09,163518,0
+YTRA.US,D,20190320,000000,5.08,5.19,4.92,5,172792,0
+YTRA.US,D,20190321,000000,4.99,5.1,4.9,5.05,190452,0
+YTRA.US,D,20190322,000000,5.02,5.11,4.89,5.06,231813,0
+YTRA.US,D,20190325,000000,4.92,5.15,4.92,5.01,96947,0
+YTRA.US,D,20190326,000000,5.04,5.1,4.89,5,101222,0
+YTRA.US,D,20190327,000000,4.99,5.09,4.9,5.02,99977,0
+YTRA.US,D,20190328,000000,5,5.09,4.9,4.93,143828,0
+YTRA.US,D,20190329,000000,4.9528,5.01,4.9,4.91,120517,0
+YTRA.US,D,20190401,000000,4.92,5.01,4.92,4.96,66150,0
+YTRA.US,D,20190402,000000,4.95,5.12,4.91,5,387225,0
+YTRA.US,D,20190403,000000,5.01,5.01,4.89,4.9,99529,0
+YTRA.US,D,20190404,000000,4.94,5.01,4.89,4.97,129517,0
+YTRA.US,D,20190405,000000,4.97,5.01,4.97,4.99,55115,0
+YTRA.US,D,20190408,000000,4.97,5.02,4.87,4.89,128633,0
+YTRA.US,D,20190409,000000,4.88,4.92,4.87,4.88,45746,0
+YTRA.US,D,20190410,000000,4.91,4.91,4.86,4.87,39151,0
+YTRA.US,D,20190411,000000,4.85,4.96,4.78,4.79,71628,0
+YTRA.US,D,20190412,000000,4.78,4.82,4.76,4.79,140845,0
+YTRA.US,D,20190415,000000,4.8,4.8495,4.64,4.69,72933,0
+YTRA.US,D,20190416,000000,4.69,4.73,4.63,4.63,58395,0
+YTRA.US,D,20190417,000000,4.61,4.64,4.435,4.46,103978,0
+YTRA.US,D,20190418,000000,4.45,4.52,4.27,4.46,72377,0
+YTRA.US,D,20190422,000000,4.56,4.6369,4.48,4.62,73764,0
+YTRA.US,D,20190423,000000,4.62,4.74,4.615,4.72,32295,0
+YTRA.US,D,20190424,000000,4.71,4.73,4.67,4.7,33232,0
+YTRA.US,D,20190425,000000,4.69,4.69,4.6,4.63,26657,0
+YTRA.US,D,20190426,000000,4.61,4.71,4.61,4.7,34780,0
+YTRA.US,D,20190429,000000,4.71,4.71,4.47,4.49,108737,0
+YTRA.US,D,20190430,000000,4.49,4.58,4.39,4.57,44412,0
+YTRA.US,D,20190501,000000,4.58,4.68,4.53,4.56,38127,0
+YTRA.US,D,20190502,000000,4.56,4.57,4.41,4.44,24664,0
+YTRA.US,D,20190503,000000,4.44,4.58,4.44,4.58,30443,0
+YTRA.US,D,20190506,000000,4.3,4.58,4.3,4.58,17331,0
+YTRA.US,D,20190507,000000,4.55,4.58,4.44,4.44,20245,0
+YTRA.US,D,20190508,000000,4.45,4.51,4.41,4.46,21117,0
+YTRA.US,D,20190509,000000,4.5,4.58,4.3,4.55,51039,0
+YTRA.US,D,20190510,000000,4.54,4.57,4.39,4.49,47981,0
+YTRA.US,D,20190513,000000,4.38,4.38,4.17,4.22,58162,0
+YTRA.US,D,20190514,000000,4.29,4.44,4.29,4.44,30429,0
+YTRA.US,D,20190515,000000,4.43,4.57,4.35,4.55,44166,0
+YTRA.US,D,20190516,000000,4.56,4.65,4.5,4.6,155977,0
+YTRA.US,D,20190517,000000,4.55,4.55,4.3,4.47,126429,0
+YTRA.US,D,20190520,000000,4.43,4.47,4.391,4.46,59003,0
+YTRA.US,D,20190521,000000,4.46,4.53,4.42,4.48,18593,0
+YTRA.US,D,20190522,000000,4.5,4.87,4.3,4.45,659634,0
+YTRA.US,D,20190523,000000,4.44,4.47,4.02,4.41,237817,0
+YTRA.US,D,20190524,000000,4.213,4.45,4.213,4.42,88916,0
+YTRA.US,D,20190528,000000,4.39,4.49,4.27,4.35,50351,0
+YTRA.US,D,20190529,000000,4.2735,4.34,4.16,4.23,47072,0
+YTRA.US,D,20190530,000000,4.24,4.24,4.12,4.21,15560,0
+YTRA.US,D,20190531,000000,4.17,4.28,4.17,4.28,69339,0
+YTRA.US,D,20190603,000000,4.24,4.28,4.02,4.09,29566,0
+YTRA.US,D,20190604,000000,4.11,4.15,4,4.09,72937,0
+YTRA.US,D,20190605,000000,4.06,4.14,4,4.12,40995,0
+YTRA.US,D,20190606,000000,4.05,4.2418,3.885,3.92,113411,0
+YTRA.US,D,20190607,000000,4,4.07,3.92,3.98,36258,0
+YTRA.US,D,20190610,000000,3.94,4.02,3.92,3.94,38845,0
+YTRA.US,D,20190611,000000,3.98,3.98,3.8199,3.84,84820,0
+YTRA.US,D,20190612,000000,3.84,3.93,3.63,3.91,161069,0
+YTRA.US,D,20190613,000000,4,4.11,3.88,3.94,127930,0
+YTRA.US,D,20190614,000000,3.9201,3.94,3.87,3.93,39967,0
+YTRA.US,D,20190617,000000,3.95,4.14,3.94,4.03,121632,0
+YTRA.US,D,20190618,000000,4.04,4.055,3.89,3.97,121510,0
+YTRA.US,D,20190619,000000,3.98,4.01,3.92,3.99,143377,0
+YTRA.US,D,20190620,000000,3.98,4,3.97,3.99,77988,0
+YTRA.US,D,20190621,000000,3.97,4.28,3.9301,4.19,613268,0
+YTRA.US,D,20190624,000000,4.21,4.21,4.085,4.1,61585,0
+YTRA.US,D,20190625,000000,4.1,4.11,4.02,4.1,43839,0
+YTRA.US,D,20190626,000000,4,4.04,3.93,4.01,147496,0
+YTRA.US,D,20190627,000000,4.01,4.01,3.8,3.81,105294,0
+YTRA.US,D,20190628,000000,3.8,3.83,3.72,3.74,121358,0
+YTRA.US,D,20190701,000000,3.75,3.78,3.65,3.67,81781,0
+YTRA.US,D,20190702,000000,3.67,3.69,3.55,3.57,512467,0
+YTRA.US,D,20190703,000000,3.53,3.63,3.53,3.59,150134,0
+YTRA.US,D,20190705,000000,3.55,3.608,3.53,3.56,190970,0
+YTRA.US,D,20190708,000000,3.56,3.66,3.43,3.65,120803,0
+YTRA.US,D,20190709,000000,3.64,3.8,3.62,3.73,226929,0
+YTRA.US,D,20190710,000000,3.79,3.83,3.51,3.79,215852,0
+YTRA.US,D,20190711,000000,3.83,3.8314,3.695,3.73,92587,0
+YTRA.US,D,20190712,000000,3.72,3.8,3.57,3.77,247920,0
+YTRA.US,D,20190715,000000,3.79,3.8,3.7,3.72,80206,0
+YTRA.US,D,20190716,000000,3.7,3.9,3.7,3.88,182353,0
+YTRA.US,D,20190717,000000,4.6,4.65,4.3,4.39,3119297,0
+YTRA.US,D,20190718,000000,4.3,4.36,4.23,4.3,1142931,0
+YTRA.US,D,20190719,000000,4.3,4.45,4.28,4.39,1053443,0
+YTRA.US,D,20190722,000000,4.36,4.46,4.35,4.4,1178195,0
+YTRA.US,D,20190723,000000,4.4,4.45,4.35,4.4,608457,0
+YTRA.US,D,20190724,000000,4.38,4.44,4.33,4.42,717645,0
+YTRA.US,D,20190725,000000,4.4,4.5,4.39,4.47,335268,0
+YTRA.US,D,20190726,000000,4.46,4.52,4.42,4.49,645753,0
+YTRA.US,D,20190729,000000,4.5,4.54,4.44,4.52,433107,0
+YTRA.US,D,20190730,000000,4.52,4.57,4.47,4.55,450286,0
+YTRA.US,D,20190731,000000,4.55,4.61,4.54,4.59,592418,0
+YTRA.US,D,20190801,000000,4.58,4.62,4.509,4.51,454349,0
+YTRA.US,D,20190802,000000,4.5,4.52,4.4,4.44,520276,0
+YTRA.US,D,20190805,000000,4.39,4.43,4.227,4.26,556666,0
+YTRA.US,D,20190806,000000,4.26,4.29,4.2,4.24,156151,0
+YTRA.US,D,20190807,000000,4.2,4.25,4.2,4.23,131880,0
+YTRA.US,D,20190808,000000,4.22,4.23,4.08,4.11,291914,0
+YTRA.US,D,20190809,000000,4.11,4.18,4.1,4.15,138594,0
+YTRA.US,D,20190812,000000,4.18,4.19,4.12,4.15,91132,0
+YTRA.US,D,20190813,000000,4.13,4.25,4.13,4.18,97879,0
+YTRA.US,D,20190814,000000,4.14,4.2,4.08,4.08,220652,0
+YTRA.US,D,20190815,000000,4.09,4.15,4.03,4.04,132624,0
+YTRA.US,D,20190816,000000,4.04,4.15,4.04,4.09,72885,0
+YTRA.US,D,20190819,000000,4.11,4.21,4.11,4.13,84825,0
+YTRA.US,D,20190820,000000,4.14,4.2,4.11,4.15,62126,0
+YTRA.US,D,20190821,000000,4.16,4.3,4.16,4.22,118464,0
+YTRA.US,D,20190822,000000,4.22,4.26,4.16,4.24,65571,0
+YTRA.US,D,20190823,000000,4.22,4.22,4.1,4.13,108654,0
+YTRA.US,D,20190826,000000,4.17,4.17,4.1,4.12,49388,0
+YTRA.US,D,20190827,000000,4.12,4.15,4.12,4.13,33198,0
+YTRA.US,D,20190828,000000,4.13,4.15,4.08,4.14,58819,0
+YTRA.US,D,20190829,000000,4.14,4.19,4.09,4.12,308937,0
+YTRA.US,D,20190830,000000,4.12,4.12,4.03,4.06,125430,0
+YTRA.US,D,20190903,000000,4.06,4.06,4.01,4.01,87570,0
+YTRA.US,D,20190904,000000,4.03,4.07,4.01,4.03,136147,0
+YTRA.US,D,20190905,000000,4.04,4.13,3.95,4,376855,0
+YTRA.US,D,20190906,000000,3.97,4.05,3.97,4.02,199794,0
+YTRA.US,D,20190909,000000,4.04,4.07,4,4.03,585117,0
+YTRA.US,D,20190910,000000,4,4.16,4,4.12,171704,0
+YTRA.US,D,20190911,000000,4.12,4.24,4.12,4.24,212109,0
+YTRA.US,D,20190912,000000,4.26,4.38,4.24,4.29,93675,0
+YTRA.US,D,20190913,000000,4.29,4.33,4.23,4.28,457788,0
+YTRA.US,D,20190916,000000,4.25,4.37,4.25,4.37,229778,0
+YTRA.US,D,20190917,000000,4.36,4.36,4.27,4.31,61920,0
+YTRA.US,D,20190918,000000,4.29,4.3,4.0871,4.16,321984,0
+YTRA.US,D,20190919,000000,4.17,4.19,4.12,4.16,261468,0
+YTRA.US,D,20190920,000000,4.16,4.28,4.07,4.27,763347,0
+YTRA.US,D,20190923,000000,4.23,4.25,4.16,4.21,38188,0
+YTRA.US,D,20190924,000000,4.2,4.21,4.105,4.13,44135,0
+YTRA.US,D,20190925,000000,4.13,4.19,4.12,4.18,43801,0
+YTRA.US,D,20190926,000000,4.18,4.21,4.17,4.19,20467,0
+YTRA.US,D,20190927,000000,4.19,4.19,4.085,4.12,20653,0
+YTRA.US,D,20190930,000000,4.08,4.14,4.05,4.12,94804,0
+YTRA.US,D,20191001,000000,4.14,4.14,4.09,4.12,42697,0
+YTRA.US,D,20191002,000000,4.12,4.14,3.96,4.06,122897,0
+YTRA.US,D,20191003,000000,4.08,4.12,4.05,4.1,39382,0
+YTRA.US,D,20191004,000000,4.1,4.15,4.03,4.1,248630,0
+YTRA.US,D,20191007,000000,4.11,4.14,4.0632,4.11,16039,0
+YTRA.US,D,20191008,000000,4.08,4.09,4.01,4.03,93896,0
+YTRA.US,D,20191009,000000,4.04,4.04,3.95,3.96,170025,0
+YTRA.US,D,20191010,000000,3.94,3.95,3.77,3.83,238728,0
+YTRA.US,D,20191011,000000,3.87,3.95,3.82,3.9,170345,0
+YTRA.US,D,20191014,000000,3.9,3.92,3.67,3.72,153198,0
+YTRA.US,D,20191015,000000,3.75,3.85,3.75,3.82,26849,0
+YTRA.US,D,20191016,000000,3.8,3.85,3.77,3.8,85466,0
+YTRA.US,D,20191017,000000,3.82,3.86,3.82,3.84,30149,0
+YTRA.US,D,20191018,000000,3.85,3.86,3.8,3.8,103852,0
+YTRA.US,D,20191021,000000,3.76,3.95,3.76,3.89,84048,0
+YTRA.US,D,20191022,000000,3.87,3.93,3.85,3.86,22854,0
+YTRA.US,D,20191023,000000,3.85,3.96,3.85,3.88,48345,0
+YTRA.US,D,20191024,000000,3.86,4.025,3.86,3.93,76029,0
+YTRA.US,D,20191025,000000,3.91,4.03,3.91,4.02,17427,0
+YTRA.US,D,20191028,000000,4.05,4.26,4.01,4.26,137696,0
+YTRA.US,D,20191029,000000,4.24,4.31,4.21,4.24,41410,0
+YTRA.US,D,20191030,000000,4.26,4.29,4.2,4.25,20170,0
+YTRA.US,D,20191031,000000,4.2102,4.25,4.15,4.25,41318,0
+YTRA.US,D,20191101,000000,4.2,4.27,4.2,4.24,43845,0
+YTRA.US,D,20191104,000000,4.28,4.3,4.17,4.23,36797,0
+YTRA.US,D,20191105,000000,4.21,4.32,4.21,4.27,40389,0
+YTRA.US,D,20191106,000000,4.23,4.27,4.15,4.195,125723,0
+YTRA.US,D,20191107,000000,4.16,4.28,4.16,4.2,85213,0
+YTRA.US,D,20191108,000000,4.18,4.24,4.15,4.205,288917,0
+YTRA.US,D,20191111,000000,4.15,4.29,4.13,4.18,177934,0
+YTRA.US,D,20191112,000000,4.11,4.11,3.72,3.83,464801,0
+YTRA.US,D,20191113,000000,3.75,3.79,3.6805,3.75,88501,0
+YTRA.US,D,20191114,000000,3.75,3.75,3.4528,3.47,195868,0
+YTRA.US,D,20191115,000000,3.47,3.64,3.43,3.62,92196,0
+YTRA.US,D,20191118,000000,3.59,3.59,3.5,3.5,39559,0
+YTRA.US,D,20191119,000000,3.52,3.54,3.42,3.51,39555,0
+YTRA.US,D,20191120,000000,3.51,3.52,3.42,3.45,31963,0
+YTRA.US,D,20191121,000000,3.46,3.46,3.33,3.33,41816,0
+YTRA.US,D,20191122,000000,3.36,3.46,3.31,3.43,58781,0
+YTRA.US,D,20191125,000000,3.43,3.54,3.43,3.49,51986,0
+YTRA.US,D,20191126,000000,3.49,3.5,3.44,3.48,83626,0
+YTRA.US,D,20191127,000000,3.5,3.53,3.47,3.52,22897,0
+YTRA.US,D,20191129,000000,3.52,3.59,3.5,3.59,33687,0
+YTRA.US,D,20191202,000000,3.59,3.59,3.41,3.41,17220,0
+YTRA.US,D,20191203,000000,3.4073,3.49,3.35,3.445,30377,0
+YTRA.US,D,20191204,000000,3.41,3.5,3.41,3.415,56880,0
+YTRA.US,D,20191205,000000,3.4,3.45,3.35,3.37,31637,0
+YTRA.US,D,20191206,000000,3.375,3.4,3.32,3.32,68266,0
+YTRA.US,D,20191209,000000,3.3,3.38,3.29,3.3,33780,0
+YTRA.US,D,20191210,000000,3.29,3.37,3.27,3.35,39440,0
+YTRA.US,D,20191211,000000,3.359,3.39,3.33,3.39,23803,0
+YTRA.US,D,20191212,000000,3.41,3.48,3.39,3.4,108817,0
+YTRA.US,D,20191213,000000,3.37,3.43,3.3,3.32,98494,0
+YTRA.US,D,20191216,000000,3.31,3.4,3.31,3.31,153115,0
+YTRA.US,D,20191217,000000,3.3,3.33,3.26,3.33,91401,0
+YTRA.US,D,20191218,000000,3.3,3.377,3.29,3.29,321165,0
+YTRA.US,D,20191219,000000,3.32,3.32,3.22,3.25,237502,0
+YTRA.US,D,20191220,000000,3.25,3.36,3.25,3.29,149767,0
+YTRA.US,D,20191223,000000,3.19,3.29,3.14,3.15,178554,0
+YTRA.US,D,20191224,000000,3.21,3.215,3.12,3.15,129334,0
+YTRA.US,D,20191226,000000,3.15,3.18,3.14,3.18,64287,0
+YTRA.US,D,20191227,000000,3.16,3.17,3.11,3.14,76658,0
+YTRA.US,D,20191230,000000,3.12,3.1725,2.94,3.04,267621,0
+YTRA.US,D,20191231,000000,3.01,3.16,3,3.15,248526,0
+YTRA.US,D,20200102,000000,3.15,3.18,3.1,3.18,19248,0
+YTRA.US,D,20200103,000000,3.12,3.18,3.12,3.14,10593,0
+YTRA.US,D,20200106,000000,3.12,3.137,3.05,3.11,37193,0
+YTRA.US,D,20200107,000000,3.07,3.18,3.07,3.13,21778,0
+YTRA.US,D,20200108,000000,3.11,3.17,3.11,3.11,20554,0
+YTRA.US,D,20200109,000000,3.11,3.14,3.1,3.11,22482,0
+YTRA.US,D,20200110,000000,3.1,3.11,3.03,3.1,36174,0
+YTRA.US,D,20200113,000000,3.1,3.21,3.1,3.2,32611,0
+YTRA.US,D,20200114,000000,3.22,3.28,3.16,3.25,188610,0
+YTRA.US,D,20200115,000000,3.28,3.37,3.25,3.37,91502,0
+YTRA.US,D,20200116,000000,3.31,3.45,3.31,3.43,46349,0
+YTRA.US,D,20200117,000000,3.45,3.47,3.42,3.45,88138,0
+YTRA.US,D,20200121,000000,3.59,3.67,3.49,3.54,174698,0
+YTRA.US,D,20200122,000000,3.56,3.64,3.52,3.56,165828,0
+YTRA.US,D,20200123,000000,3.54,3.57,3.46,3.54,46348,0
+YTRA.US,D,20200124,000000,3.54,3.57,3.45,3.52,99817,0
+YTRA.US,D,20200127,000000,3.45,3.465,3.38,3.46,123935,0
+YTRA.US,D,20200128,000000,3.47,3.58,3.47,3.58,82950,0
+YTRA.US,D,20200129,000000,3.59,3.66,3.59,3.635,100766,0
+YTRA.US,D,20200130,000000,3.6,3.63,3.55,3.63,83292,0
+YTRA.US,D,20200131,000000,3.63,3.64,3.49,3.59,200335,0
+YTRA.US,D,20200203,000000,3.6,3.61,3.51,3.56,29514,0
+YTRA.US,D,20200204,000000,3.57,3.63,3.5427,3.58,49059,0
+YTRA.US,D,20200205,000000,3.59,3.7,3.59,3.695,187771,0
+YTRA.US,D,20200206,000000,3.687,3.72,3.67,3.71,79883,0
+YTRA.US,D,20200207,000000,3.68,3.71,3.66,3.66,10417,0
+YTRA.US,D,20200210,000000,3.66,3.66,3.61,3.63,25399,0
+YTRA.US,D,20200211,000000,3.63,3.69,3.61,3.67,29881,0
+YTRA.US,D,20200212,000000,3.67,3.79,3.67,3.78,29626,0
+YTRA.US,D,20200213,000000,3.77,3.8,3.72,3.77,25972,0
+YTRA.US,D,20200214,000000,3.775,3.82,3.745,3.785,34590,0
+YTRA.US,D,20200218,000000,3.78,3.79,3.68,3.71,19159,0
+YTRA.US,D,20200219,000000,3.7,3.721,3.6395,3.67,112343,0
+YTRA.US,D,20200220,000000,3.67,3.67,3.55,3.6,59138,0
+YTRA.US,D,20200221,000000,3.57,3.57,3.45,3.52,68443,0
+YTRA.US,D,20200224,000000,3.36,3.43,3.28,3.41,119895,0
+YTRA.US,D,20200225,000000,3.41,3.41,3.125,3.14,174521,0
+YTRA.US,D,20200226,000000,3.14,3.14,2.96,2.99,182344,0
+YTRA.US,D,20200227,000000,2.9,2.9,2.49,2.54,464526,0
+YTRA.US,D,20200228,000000,2.53,3.3,2.51,2.85,319068,0
+YTRA.US,D,20200302,000000,2.882,2.9,2.82,2.885,74923,0
+YTRA.US,D,20200303,000000,2.89,2.93,2.73,2.84,45918,0
+YTRA.US,D,20200304,000000,2.84,2.85,2.74,2.76,37833,0
+YTRA.US,D,20200305,000000,2.74,2.79,2.61,2.65,56946,0
+YTRA.US,D,20200306,000000,2.6,2.76,2.56,2.7,50356,0
+YTRA.US,D,20200309,000000,2.59,2.725,2.33,2.5,112718,0
+YTRA.US,D,20200310,000000,2.48,2.55,2.295,2.4,126718,0
+YTRA.US,D,20200311,000000,2.35,2.35,2.1,2.15,170557,0
+YTRA.US,D,20200312,000000,2.02,2.02,1.7007,1.9,101244,0
+YTRA.US,D,20200313,000000,1.91,2,1.7701,2,67675,0
+YTRA.US,D,20200316,000000,2,2,1.38,1.45,155841,0
+YTRA.US,D,20200317,000000,1.5,1.5,1.24,1.4,142232,0
+YTRA.US,D,20200318,000000,1.24,1.3,0.86,0.8601,209195,0
+YTRA.US,D,20200319,000000,0.9002,1.16,0.9001,0.9601,165107,0
+YTRA.US,D,20200320,000000,1,1.23,1,1.05,72954,0
+YTRA.US,D,20200323,000000,1,1.04,0.8042,0.9118,133808,0
+YTRA.US,D,20200324,000000,0.9573,1.01,0.9055,1,98166,0
+YTRA.US,D,20200325,000000,1.03,1.29,1.02,1.19,55469,0
+YTRA.US,D,20200326,000000,1.12,1.18,1.05,1.06,114794,0
+YTRA.US,D,20200327,000000,1.18,1.26,0.95,1.08,114999,0
+YTRA.US,D,20200330,000000,1.09,1.14,0.9501,1.06,103954,0
+YTRA.US,D,20200331,000000,1.06,1.15,1,1.03,50545,0
+YTRA.US,D,20200401,000000,1,1.05,0.93,1,67721,0
+YTRA.US,D,20200402,000000,1,1,0.95,0.9983,31571,0
+YTRA.US,D,20200403,000000,1,1,0.9,0.99,75531,0
+YTRA.US,D,20200406,000000,1,1.08,0.955,1.08,100157,0
+YTRA.US,D,20200407,000000,1.13,1.14,0.98,1.1,49746,0
+YTRA.US,D,20200408,000000,1.08,1.1,1.02,1.08,158652,0
+YTRA.US,D,20200409,000000,1.06,1.1,1.01,1.06,135089,0
+YTRA.US,D,20200413,000000,1.07,1.25,1.03,1.23,214924,0
+YTRA.US,D,20200414,000000,1.2,1.3,1.15,1.17,285479,0
+YTRA.US,D,20200415,000000,1.26,1.34,1.15,1.19,693264,0
+YTRA.US,D,20200416,000000,1.22,1.22,1.15,1.18,124807,0
+YTRA.US,D,20200417,000000,1.2,1.25,1.18,1.21,236059,0
+YTRA.US,D,20200420,000000,1.22,1.23,1.17,1.23,124288,0
+YTRA.US,D,20200421,000000,1.2,1.42,1.18,1.4,1808460,0
+YTRA.US,D,20200422,000000,1.35,1.35,1.25,1.27,365770,0
+YTRA.US,D,20200423,000000,1.27,1.3,1.05,1.2,480217,0
+YTRA.US,D,20200424,000000,1.16,1.29,1.1,1.27,801099,0
+YTRA.US,D,20200427,000000,1.33,1.33,1.12,1.18,572938,0
+YTRA.US,D,20200428,000000,1.22,1.23,1.1101,1.18,137642,0
+YTRA.US,D,20200429,000000,1.2,1.2199,1.18,1.19,206803,0
+YTRA.US,D,20200430,000000,1.19,1.2,1.14,1.15,196018,0
+YTRA.US,D,20200501,000000,1.21,1.37,1.1,1.31,1364354,0
+YTRA.US,D,20200504,000000,1.31,1.31,1.2,1.23,447857,0
+YTRA.US,D,20200505,000000,1.28,1.28,1.2,1.21,216654,0
+YTRA.US,D,20200506,000000,1.21,1.22,0.7546,1,896140,0
+YTRA.US,D,20200507,000000,1.02,1.11,0.995,1.04,301135,0
+YTRA.US,D,20200508,000000,1.04,1.04,0.96,0.9904,352411,0
+YTRA.US,D,20200511,000000,0.9902,1.02,0.9307,0.997,340718,0
+YTRA.US,D,20200512,000000,1,1,0.95,0.97,278706,0
+YTRA.US,D,20200513,000000,0.9437,0.96,0.8331,0.9082,265729,0
+YTRA.US,D,20200514,000000,0.86,0.99,0.8,0.97,129768,0
+YTRA.US,D,20200515,000000,0.9495,1.0035,0.9,0.97,106664,0
+YTRA.US,D,20200518,000000,1,1,0.9556,0.99,180624,0
+YTRA.US,D,20200519,000000,1,1.01,0.96,1,94424,0
+YTRA.US,D,20200520,000000,1.01,1.01,0.9716,1.01,141966,0
+YTRA.US,D,20200521,000000,1.02,1.09,0.98,1.04,485532,0
+YTRA.US,D,20200522,000000,1.07,1.0857,0.98,1.01,150683,0
+YTRA.US,D,20200526,000000,1.06,1.09,0.9902,1.07,132912,0
+YTRA.US,D,20200527,000000,1.1,1.1,1.0601,1.1,116624,0
+YTRA.US,D,20200528,000000,1.1,1.15,1.09,1.14,104496,0
+YTRA.US,D,20200529,000000,1.14,1.16,1.1,1.15,211042,0
+YTRA.US,D,20200601,000000,1.15,1.4,1.12,1.28,641107,0
+YTRA.US,D,20200602,000000,1.3,1.39,1.28,1.37,535712,0
+YTRA.US,D,20200603,000000,1.37,1.4,1.21,1.3,280497,0
+YTRA.US,D,20200604,000000,1.28,1.2899,1.17,1.25,222202,0
+YTRA.US,D,20200605,000000,1.28,1.6,1.27,1.5,2520928,0
+YTRA.US,D,20200608,000000,1.34,1.34,1.11,1.195,4996125,0
+YTRA.US,D,20200609,000000,1.29,1.3,1.19,1.21,1776791,0
+YTRA.US,D,20200610,000000,1.24,1.265,1.19,1.21,915821,0
+YTRA.US,D,20200611,000000,1.16,1.17,1.12,1.14,625145,0
+YTRA.US,D,20200612,000000,1.14,1.14,1.05,1.08,604309,0
+YTRA.US,D,20200615,000000,1.07,1.07,0.96,1,631301,0
+YTRA.US,D,20200616,000000,1.05,1.06,0.99,0.9999,445139,0
+YTRA.US,D,20200617,000000,1,1.02,0.9366,0.9751,285731,0
+YTRA.US,D,20200618,000000,0.99,1,0.95,0.97,745238,0
+YTRA.US,D,20200619,000000,0.8,0.83,0.77,0.7739,5007076,0
+YTRA.US,D,20200622,000000,0.79,0.79,0.7705,0.7879,1420916,0
+YTRA.US,D,20200623,000000,0.782,0.7873,0.71,0.7699,2084443,0
+YTRA.US,D,20200624,000000,0.772,0.772,0.71,0.7333,1050891,0
+YTRA.US,D,20200625,000000,0.7336,0.7533,0.72,0.73,823336,0
+YTRA.US,D,20200626,000000,0.77,0.779,0.662,0.6934,1361111,0
+YTRA.US,D,20200629,000000,0.7,0.715,0.66,0.66925,1007820,0
+YTRA.US,D,20200630,000000,0.6701,0.68,0.65,0.6792,1028834,0
+YTRA.US,D,20200701,000000,0.68,0.736728,0.6601,0.7072,1403302,0
+YTRA.US,D,20200702,000000,0.7399,0.78,0.72,0.765,1908866,0
+YTRA.US,D,20200706,000000,0.8,0.8,0.72,0.75,1308159,0
+YTRA.US,D,20200707,000000,0.73,0.75,0.68,0.728,777012,0
+YTRA.US,D,20200708,000000,0.728,0.7391,0.6911,0.729,899019,0
+YTRA.US,D,20200709,000000,0.7373,0.74,0.7004,0.7398,482145,0
+YTRA.US,D,20200710,000000,0.74,0.745,0.701,0.7439,600309,0
+YTRA.US,D,20200713,000000,0.7489,0.7499,0.72,0.7405,479917,0
+YTRA.US,D,20200714,000000,0.8,0.82,0.73,0.7617,4164750,0
+YTRA.US,D,20200715,000000,0.76,0.7858,0.7315,0.769,1208221,0
+YTRA.US,D,20200716,000000,0.773,0.7799,0.7406,0.75501,719943,0
+YTRA.US,D,20200717,000000,0.7552,0.8,0.752,0.79,805740,0
+YTRA.US,D,20200720,000000,0.79,0.79,0.73,0.7597,834554,0
+YTRA.US,D,20200721,000000,0.759,0.7899,0.7475,0.773,626799,0
+YTRA.US,D,20200722,000000,0.7609,0.78,0.75,0.776,303152,0
+YTRA.US,D,20200723,000000,0.7899,0.79,0.74,0.76,366480,0
+YTRA.US,D,20200724,000000,0.73,0.76,0.729,0.7599,222210,0
+YTRA.US,D,20200727,000000,0.74,0.849899,0.74,0.7926,3720303,0
+YTRA.US,D,20200728,000000,0.761,0.8,0.752,0.77,498289,0
+YTRA.US,D,20200729,000000,0.77,0.78,0.7406,0.7774,544800,0
+YTRA.US,D,20200730,000000,0.7769,0.7769,0.74,0.7501,281923,0
+YTRA.US,D,20200731,000000,0.7466,0.77,0.71,0.7241,396087,0
+YTRA.US,D,20200803,000000,0.712,0.7354,0.67,0.698,666934,0
+YTRA.US,D,20200804,000000,0.6801,0.716,0.67,0.7096,323884,0
+YTRA.US,D,20200805,000000,0.7,0.7197,0.691,0.6985,277052,0
+YTRA.US,D,20200806,000000,0.69,0.7104,0.69,0.71,315527,0
+YTRA.US,D,20200807,000000,0.7074,0.72,0.7001,0.7186,217059,0
+YTRA.US,D,20200810,000000,0.724,0.76,0.71,0.7598,448419,0
+YTRA.US,D,20200811,000000,0.77,0.777602,0.7201,0.7489,472001,0
+YTRA.US,D,20200812,000000,0.727,0.7369,0.7133,0.735,231850,0
+YTRA.US,D,20200813,000000,0.74,0.74,0.71,0.7341,163991,0
+YTRA.US,D,20200814,000000,0.7384,0.75,0.71,0.74,138342,0
+YTRA.US,D,20200817,000000,0.75,0.75015,0.73,0.736,211701,0
+YTRA.US,D,20200818,000000,0.71,0.73,0.7007,0.7198,132011,0
+YTRA.US,D,20200819,000000,0.7195,0.729,0.7051,0.7199,109560,0
+YTRA.US,D,20200820,000000,0.72,0.7299,0.7032,0.7089,120180,0
+YTRA.US,D,20200821,000000,0.72,0.72,0.675,0.68,300100,0
+YTRA.US,D,20200824,000000,0.6816,0.7,0.66,0.68,283953,0
+YTRA.US,D,20200825,000000,0.69,0.701,0.6701,0.7,105380,0
+YTRA.US,D,20200826,000000,0.73,0.73,0.69,0.7053,360036,0
+YTRA.US,D,20200827,000000,0.7199,0.723899,0.69,0.7,156314,0
+YTRA.US,D,20200828,000000,0.7,0.718,0.69,0.7124,232490,0
+YTRA.US,D,20200831,000000,0.725,0.725,0.682,0.6938,194230,0
+YTRA.US,D,20200901,000000,0.7,0.7,0.663,0.6879,228321,0
+YTRA.US,D,20200902,000000,0.7,0.7,0.67,0.679,165816,0
+YTRA.US,D,20200903,000000,0.68,0.69,0.63,0.64,314658,0
+YTRA.US,D,20200904,000000,0.64,0.6737,0.5947,0.6199,534140,0
+YTRA.US,D,20200908,000000,0.6199,0.6358,0.5947,0.615,149610,0
+YTRA.US,D,20200909,000000,0.61,0.6299,0.55,0.5838,430201,0
+YTRA.US,D,20200910,000000,0.6195,0.6195,0.55,0.552,632947,0
+YTRA.US,D,20200911,000000,0.552,0.57,0.5427,0.5554,303024,0
+YTRA.US,D,20200914,000000,0.59,0.6498,0.5831,0.645,1011706,0
+YTRA.US,D,20200915,000000,0.645,0.6602,0.632101,0.65,483135,0
+YTRA.US,D,20200916,000000,0.67,0.708,0.652,0.699,1886376,0
+YTRA.US,D,20200917,000000,0.687,0.7386,0.6622,0.71,2407506,0
+YTRA.US,D,20200918,000000,0.7199,0.7899,0.7,0.712,1608438,0
+YTRA.US,D,20200921,000000,0.7353,0.7497,0.6514,0.69,355089,0
+YTRA.US,D,20200922,000000,0.6709,0.7087,0.66,0.68,186401,0
+YTRA.US,D,20200923,000000,0.682,0.705899,0.65,0.69,216188,0
+YTRA.US,D,20200924,000000,0.7,0.701,0.656,0.69,307233,0
+YTRA.US,D,20200925,000000,0.635,0.709,0.63,0.7008,330035,0
+YTRA.US,D,20200928,000000,0.7099,0.75,0.6906,0.7241,358356,0
+YTRA.US,D,20200929,000000,0.72,0.7599,0.72,0.7472,266988,0
+YTRA.US,D,20200930,000000,0.7473,0.76,0.7301,0.75,198561,0
+YTRA.US,D,20201001,000000,0.75,0.7599,0.7433,0.7438,170147,0
+YTRA.US,D,20201002,000000,0.7438,0.765,0.72,0.754,349243,0
+YTRA.US,D,20201005,000000,0.75,0.77,0.730101,0.7611,248624,0
+YTRA.US,D,20201006,000000,0.77,0.81,0.76,0.763,529981,0
+YTRA.US,D,20201007,000000,0.7401,0.8,0.74,0.7822,252205,0
+YTRA.US,D,20201008,000000,0.78,0.79,0.765,0.7843,157147,0
+YTRA.US,D,20201009,000000,0.795,0.8407,0.77,0.7951,1078653,0
+YTRA.US,D,20201012,000000,0.7944,0.81,0.7831,0.793,232797,0
+YTRA.US,D,20201013,000000,0.793,0.82,0.79,0.8001,328481,0
+YTRA.US,D,20201014,000000,0.805,0.8205,0.8048,0.805,286535,0
+YTRA.US,D,20201015,000000,0.805,0.8298,0.79,0.79475,317265,0
+YTRA.US,D,20201016,000000,0.79,0.825,0.79,0.8225,289507,0
+YTRA.US,D,20201019,000000,0.82,0.82,0.8002,0.81,172926,0
+YTRA.US,D,20201020,000000,0.8012,0.9,0.8012,0.862,702580,0
+YTRA.US,D,20201021,000000,0.85,0.88,0.8311,0.876,728458,0
+YTRA.US,D,20201022,000000,0.87,1.17,0.85,1.06,4837199,0
+YTRA.US,D,20201023,000000,1.06,1.22,0.924941,1.18,4819709,0
+YTRA.US,D,20201026,000000,1.2,1.2,0.9806,1.05,2187449,0
+YTRA.US,D,20201027,000000,1.06,1.09,1.0101,1.06,774093,0
+YTRA.US,D,20201028,000000,1.01,1.04,0.9503,1,598889,0
+YTRA.US,D,20201029,000000,1.09,1.09,1,1.03,374758,0
+YTRA.US,D,20201030,000000,1.03,1.04,0.99,1,272398,0
+YTRA.US,D,20201102,000000,1.03,1.05,1,1.01,202349,0
+YTRA.US,D,20201103,000000,1.03,1.04,1,1.03,318797,0
+YTRA.US,D,20201104,000000,1.02,1.0403,1.01,1.02,182910,0
+YTRA.US,D,20201105,000000,1.04,1.04,0.974,1.01,1656488,0
+YTRA.US,D,20201106,000000,0.9789,1.01,0.93,0.97,710093,0
+YTRA.US,D,20201109,000000,1.12,1.2299,1.05,1.17,2988963,0
+YTRA.US,D,20201110,000000,1.18,1.205,1.11,1.19,617523,0
+YTRA.US,D,20201111,000000,1.16,1.32,1.16,1.27,761121,0
+YTRA.US,D,20201112,000000,1.26,1.32,1.2073,1.3,685460,0
+YTRA.US,D,20201113,000000,1.33,1.55,1.303,1.4,1438518,0
+YTRA.US,D,20201116,000000,1.5,1.53,1.39,1.52,732204,0
+YTRA.US,D,20201117,000000,1.48,1.53,1.4,1.48,617173,0
+YTRA.US,D,20201118,000000,1.5,1.53,1.45,1.46,360615,0
+YTRA.US,D,20201119,000000,1.46,1.51,1.38,1.46,344748,0
+YTRA.US,D,20201120,000000,1.47,1.48,1.395,1.45,246719,0
+YTRA.US,D,20201123,000000,1.52,1.69,1.46,1.61,946905,0
+YTRA.US,D,20201124,000000,1.62,1.71,1.57,1.59,703130,0
+YTRA.US,D,20201125,000000,1.64,1.68,1.45,1.51,526778,0
+YTRA.US,D,20201127,000000,1.54,1.72,1.54,1.71,610913,0
+YTRA.US,D,20201130,000000,1.75,1.78,1.62,1.69,433237,0
+YTRA.US,D,20201201,000000,1.68,1.76,1.66,1.7,355850,0
+YTRA.US,D,20201202,000000,1.67,2.07,1.64,1.94,1850910,0
+YTRA.US,D,20201203,000000,1.95,2.05,1.93,2,1031659,0
+YTRA.US,D,20201204,000000,2.1371,2.36,2.09,2.32,2170369,0
+YTRA.US,D,20201207,000000,2.25,2.33,2.03,2.23,1334628,0
+YTRA.US,D,20201208,000000,2.24,2.33,2.13,2.18,715924,0
+YTRA.US,D,20201209,000000,2.23,2.24,1.97,2.09,818952,0
+YTRA.US,D,20201210,000000,2.11,2.125,1.93,1.98,884874,0
+YTRA.US,D,20201211,000000,2.0806,2.0806,1.78,1.81,1533629,0
+YTRA.US,D,20201214,000000,1.83,1.92,1.8,1.87,544352,0
+YTRA.US,D,20201215,000000,1.84,1.94,1.81,1.92,465826,0
+YTRA.US,D,20201216,000000,1.95,2.02,1.93,2.01,450346,0
+YTRA.US,D,20201217,000000,2.06,2.07,1.92,1.98,295548,0
+YTRA.US,D,20201218,000000,1.96,1.98,1.87,1.92,249779,0
+YTRA.US,D,20201221,000000,1.8,1.8889,1.76,1.83,483553,0
+YTRA.US,D,20201222,000000,1.81,1.9,1.79,1.87,405051,0
+YTRA.US,D,20201223,000000,1.92,1.9499,1.83,1.9,297838,0
+YTRA.US,D,20201224,000000,1.93,1.93,1.82,1.84,112801,0
+YTRA.US,D,20201228,000000,1.85,1.97,1.85,1.94,370918,0
+YTRA.US,D,20201229,000000,1.93,1.94,1.7,1.82,354859,0
+YTRA.US,D,20201230,000000,1.82,1.92,1.82,1.9,247778,0
+YTRA.US,D,20201231,000000,1.92,1.94,1.85,1.93,223305,0
+YTRA.US,D,20210104,000000,1.92,1.9322,1.79,1.88,646744,0
+YTRA.US,D,20210105,000000,1.89,1.985,1.86,1.98,345263,0
+YTRA.US,D,20210106,000000,1.98,2.09,1.93,2.05,444716,0
+YTRA.US,D,20210107,000000,2.06,2.06,1.92,2,273028,0
+YTRA.US,D,20210108,000000,2,2.03,1.92,1.94,297531,0
+YTRA.US,D,20210111,000000,1.99,2.07,1.94,2.06,470214,0
+YTRA.US,D,20210112,000000,2.07,2.3,2.07,2.26,988753,0
+YTRA.US,D,20210113,000000,2.25,2.3,2.17,2.2,424663,0
+YTRA.US,D,20210114,000000,2.25,2.26,2.13,2.23,309300,0
+YTRA.US,D,20210115,000000,2.3,2.3,2.12,2.21,242091,0
+YTRA.US,D,20210119,000000,2.24,2.24,2.13,2.15,424866,0
+YTRA.US,D,20210120,000000,2.15,2.2027,2,2.17,396441,0
+YTRA.US,D,20210121,000000,2.17,2.22,2.07,2.22,291775,0
+YTRA.US,D,20210122,000000,2.19,2.2,2.14,2.18,485156,0
+YTRA.US,D,20210125,000000,2.21,2.235,2.03,2.13,608626,0
+YTRA.US,D,20210126,000000,2.14,2.14,2.02,2.07,522592,0
+YTRA.US,D,20210127,000000,2.01,2.09,1.93,1.97,726497,0
+YTRA.US,D,20210128,000000,1.99,2.07,1.94,2.07,246126,0
+YTRA.US,D,20210129,000000,2.07,2.14,1.9,1.96,933323,0
+YTRA.US,D,20210201,000000,1.99,2.08,1.94,2.08,499479,0
+YTRA.US,D,20210202,000000,2.12,2.28,2.08,2.28,627488,0
+YTRA.US,D,20210203,000000,2.29,2.46,2.28,2.42,784674,0
+YTRA.US,D,20210204,000000,2.58,2.6667,2.26,2.46,981606,0
+YTRA.US,D,20210205,000000,2.54,2.75,2.48,2.68,713910,0
+YTRA.US,D,20210208,000000,2.76,2.94,2.71,2.92,797387,0
+YTRA.US,D,20210209,000000,2.89,2.9099,2.62,2.68,803780,0
+YTRA.US,D,20210210,000000,2.61,2.78,2.6,2.72,433178,0
+YTRA.US,D,20210211,000000,2.68,2.72,2.515,2.7,384153,0
+YTRA.US,D,20210212,000000,2.65,2.7,2.6,2.64,268938,0
+YTRA.US,D,20210216,000000,2.65,2.77,2.605,2.71,365518,0
+YTRA.US,D,20210217,000000,2.74,2.78,2.53,2.69,652353,0
+YTRA.US,D,20210218,000000,2.69,2.7,2.54,2.63,392154,0
+YTRA.US,D,20210219,000000,2.64,2.7,2.58,2.67,236013,0
+YTRA.US,D,20210222,000000,2.75,2.76,2.35,2.55,743413,0
+YTRA.US,D,20210223,000000,2.45,2.49,2.2201,2.44,592652,0
+YTRA.US,D,20210224,000000,2.5,2.6128,2.41,2.42,271268,0
+YTRA.US,D,20210225,000000,2.42,2.4899,2.31,2.32,344860,0
+YTRA.US,D,20210226,000000,2.29,2.395,2.25,2.31,293561,0
+YTRA.US,D,20210301,000000,2.39,2.48,2.31,2.41,414580,0
+YTRA.US,D,20210302,000000,2.4,2.45,2.3,2.37,265781,0
+YTRA.US,D,20210303,000000,2.35,2.4581,2.3,2.37,449963,0
+YTRA.US,D,20210304,000000,2.35,2.37,2.13,2.26,552306,0
+YTRA.US,D,20210305,000000,2.25,2.25,2,2.1,772736,0
+YTRA.US,D,20210308,000000,2.15,2.27,2.12,2.2,270862,0
+YTRA.US,D,20210309,000000,2.25,2.34,2.235,2.29,150849,0
+YTRA.US,D,20210310,000000,2.435,2.435,2.25,2.25,171136,0
+YTRA.US,D,20210311,000000,2.31,2.35,2.285,2.34,277169,0
+YTRA.US,D,20210312,000000,2.2611,2.37,2.2611,2.36,151327,0
+YTRA.US,D,20210315,000000,2.43,2.59,2.4201,2.52,647595,0
+YTRA.US,D,20210316,000000,2.44,2.53,2.39,2.49,394181,0
+YTRA.US,D,20210317,000000,2.44,2.52,2.41,2.51,247080,0
+YTRA.US,D,20210318,000000,2.48,2.57,2.38,2.43,321958,0
+YTRA.US,D,20210319,000000,2.45,2.53,2.33,2.48,1621020,0
+YTRA.US,D,20210322,000000,2.55,2.55,2.41,2.5,198961,0
+YTRA.US,D,20210323,000000,2.45,2.58,2.4282,2.53,249560,0
+YTRA.US,D,20210324,000000,2.54,2.54,2.36,2.4,424336,0
+YTRA.US,D,20210325,000000,2.4,2.45,2.3,2.32,739538,0
+YTRA.US,D,20210326,000000,2.33,2.45,2.32,2.39,639054,0
+YTRA.US,D,20210329,000000,2.34,2.4,2.22,2.25,257540,0
+YTRA.US,D,20210330,000000,2.22,2.36,2.11,2.3,203628,0
+YTRA.US,D,20210331,000000,2.25,2.4,2.25,2.33,2288752,0
+YTRA.US,D,20210401,000000,2.4,2.49,2.37,2.47,187476,0
+YTRA.US,D,20210405,000000,2.5,2.55,2.38,2.52,260606,0
+YTRA.US,D,20210406,000000,2.47,2.48,2.36,2.4,221021,0
+YTRA.US,D,20210407,000000,2.42,2.44,2.36,2.38,170576,0
+YTRA.US,D,20210408,000000,2.5,2.85,2.4,2.82,1019472,0
+YTRA.US,D,20210409,000000,2.6,2.9,2.6,2.84,672005,0
+YTRA.US,D,20210412,000000,2.85,2.85,2.7,2.79,302277,0
+YTRA.US,D,20210413,000000,2.82,2.8499,2.63,2.63,228220,0
+YTRA.US,D,20210414,000000,2.63,2.76,2.63,2.72,214098,0
+YTRA.US,D,20210415,000000,2.75,2.8,2.49,2.5,281797,0
+YTRA.US,D,20210416,000000,2.49,2.4994,2.34,2.36,252131,0
+YTRA.US,D,20210419,000000,2.34,2.4,2.22,2.27,331876,0
+YTRA.US,D,20210420,000000,2.23,2.2636,2.13,2.17,267213,0
+YTRA.US,D,20210421,000000,2.15,2.285,2.15,2.22,193014,0
+YTRA.US,D,20210422,000000,2.2,2.26,2.05,2.08,378890,0
+YTRA.US,D,20210423,000000,2.08,2.15,2.08,2.1,231916,0
+YTRA.US,D,20210426,000000,2.12,2.21,2.1,2.13,260102,0
+YTRA.US,D,20210427,000000,2.14,2.19,2.07,2.16,240680,0
+YTRA.US,D,20210428,000000,2.16,2.19,2.1,2.12,229363,0
+YTRA.US,D,20210429,000000,2.15,2.17,2.03,2.04,295400,0
+YTRA.US,D,20210430,000000,2.04,2.09,1.96,2.05,520921,0
+YTRA.US,D,20210503,000000,2.05,2.08,1.97,1.98,273774,0
+YTRA.US,D,20210504,000000,1.99,1.99,1.91,1.98,186957,0
+YTRA.US,D,20210505,000000,2,2.1,1.94,2.09,229313,0
+YTRA.US,D,20210506,000000,2.06,2.09,1.87,1.96,473891,0
+YTRA.US,D,20210507,000000,1.97,2.04,1.94,2.03,180939,0
+YTRA.US,D,20210510,000000,2.02,2.02,1.9,1.91,275443,0
+YTRA.US,D,20210511,000000,1.91,1.95,1.78,1.89,303889,0
+YTRA.US,D,20210512,000000,1.88,1.91,1.75,1.8,574329,0
+YTRA.US,D,20210513,000000,1.79,1.85,1.75,1.82,191091,0
+YTRA.US,D,20210514,000000,1.81,2.02,1.81,1.98,256919,0
+YTRA.US,D,20210517,000000,1.94,2.02,1.9,1.98,60780,0
+YTRA.US,D,20210518,000000,1.99,2.175,1.99,2.12,289321,0
+YTRA.US,D,20210519,000000,2.09,2.09,1.965,2,134357,0
+YTRA.US,D,20210520,000000,2.02,2.1,1.98,2.04,312002,0
+YTRA.US,D,20210521,000000,2.12,2.15,2.055,2.14,216900,0
+YTRA.US,D,20210524,000000,2.14,2.14,2.03,2.07,98007,0
+YTRA.US,D,20210525,000000,2.08,2.107,1.99,2.03,132094,0
+YTRA.US,D,20210526,000000,2.02,2.12,2,2.09,143941,0
+YTRA.US,D,20210527,000000,2.1,2.14,2.09,2.1,75962,0
+YTRA.US,D,20210528,000000,2.1,2.13,2.075,2.11,162618,0
+YTRA.US,D,20210601,000000,2.16,2.17,2.1,2.14,133389,0
+YTRA.US,D,20210602,000000,2.16,2.16,2.08,2.14,174586,0
+YTRA.US,D,20210603,000000,2.12,2.14,2.09,2.11,61881,0
+YTRA.US,D,20210604,000000,2.11,2.1326,2.08,2.08,85503,0
+YTRA.US,D,20210607,000000,2.11,2.14,2.09,2.1,153721,0
+YTRA.US,D,20210608,000000,2.11,2.25,2.08,2.24,245469,0
+YTRA.US,D,20210609,000000,2.28,2.29,2.21,2.26,184834,0
+YTRA.US,D,20210610,000000,2.25,2.25,2.1627,2.19,135297,0
+YTRA.US,D,20210611,000000,2.2,2.3,2.1763,2.28,244188,0
+YTRA.US,D,20210614,000000,2.29,2.29,2.25,2.26,98344,0
+YTRA.US,D,20210615,000000,2.28,2.29,2.22,2.24,78293,0
+YTRA.US,D,20210616,000000,2.22,2.37,2.22,2.36,219352,0
+YTRA.US,D,20210617,000000,2.45,2.64,2.45,2.63,633307,0
+YTRA.US,D,20210618,000000,2.5108,2.615,2.47,2.55,228014,0
+YTRA.US,D,20210621,000000,2.54,2.54,2.4,2.47,155218,0
+YTRA.US,D,20210622,000000,2.45,2.48,2.38,2.44,85923,0
+YTRA.US,D,20210623,000000,2.44,2.58,2.43,2.55,133308,0
+YTRA.US,D,20210624,000000,2.59,2.59,2.46,2.5,105409,0
+YTRA.US,D,20210625,000000,2.5,2.53,2.41,2.47,117042,0
+YTRA.US,D,20210628,000000,2.46,2.46,2.3,2.31,244551,0
+YTRA.US,D,20210629,000000,2.32,2.35,2.29,2.29,68075,0
+YTRA.US,D,20210630,000000,2.28,2.298,2.25,2.26,51519,0
+YTRA.US,D,20210701,000000,2.29,2.29,2.16,2.18,165455,0
+YTRA.US,D,20210702,000000,2.2,2.21,2.17,2.21,84779,0
+YTRA.US,D,20210706,000000,2.2,2.2,2.13,2.13,109565,0
+YTRA.US,D,20210707,000000,2.15,2.15,2.0325,2.12,91706,0
+YTRA.US,D,20210708,000000,2.04,2.12,2.03,2.09,121737,0
+YTRA.US,D,20210709,000000,2.1,2.135,2.09,2.125,68343,0
+YTRA.US,D,20210712,000000,2.13,2.15,2.08,2.08,130612,0
+YTRA.US,D,20210713,000000,2.08,2.1,2.05,2.08,117079,0
+YTRA.US,D,20210714,000000,2.07,2.11,2.05,2.05,266226,0
+YTRA.US,D,20210715,000000,2.06,2.1,1.98,1.98,86614,0
+YTRA.US,D,20210716,000000,1.98,1.99,1.92,1.925,95853,0
+YTRA.US,D,20210719,000000,1.9,1.92,1.81,1.86,148612,0
+YTRA.US,D,20210720,000000,1.88,2,1.86,1.99,80961,0
+YTRA.US,D,20210721,000000,1.98,2,1.86,1.94,117683,0
+YTRA.US,D,20210722,000000,1.95,1.96,1.91,1.95,51596,0
+YTRA.US,D,20210723,000000,1.95,1.95,1.8,1.9,262411,0
+YTRA.US,D,20210726,000000,1.88,1.912,1.85,1.89,73770,0
+YTRA.US,D,20210727,000000,1.93,1.94,1.82,1.87,187014,0
+YTRA.US,D,20210728,000000,1.89,1.94,1.8884,1.94,107981,0
+YTRA.US,D,20210729,000000,1.97,1.97,1.88,1.89,69845,0
+YTRA.US,D,20210730,000000,1.9,1.9099,1.859,1.87,30564,0
+YTRA.US,D,20210802,000000,1.91,1.9299,1.868,1.9,30054,0
+YTRA.US,D,20210803,000000,1.93,1.93,1.85,1.9,97969,0
+YTRA.US,D,20210804,000000,1.87,1.92,1.86,1.88,139033,0
+YTRA.US,D,20210805,000000,1.9,1.98,1.89,1.97,67123,0
+YTRA.US,D,20210806,000000,1.97,1.97,1.9013,1.92,47566,0
+YTRA.US,D,20210809,000000,1.94,1.94,1.88,1.91,47216,0
+YTRA.US,D,20210810,000000,1.92,1.93,1.88,1.92,23985,0
+YTRA.US,D,20210811,000000,1.95,2.2,1.87,1.92,1007449,0
+YTRA.US,D,20210812,000000,1.91,1.98,1.88,1.92,60881,0
+YTRA.US,D,20210813,000000,1.9,1.9057,1.86,1.87,42485,0
+YTRA.US,D,20210816,000000,1.88,1.9004,1.73,1.78,263040,0
+YTRA.US,D,20210817,000000,1.75,1.76,1.68,1.7,122737,0
+YTRA.US,D,20210818,000000,1.68,1.765,1.65,1.7,66623,0
+YTRA.US,D,20210819,000000,1.73,1.77,1.67,1.76,76481,0
+YTRA.US,D,20210820,000000,1.7121,1.79,1.71,1.77,39722,0
+YTRA.US,D,20210823,000000,1.8,1.84,1.7845,1.83,29025,0
+YTRA.US,D,20210824,000000,1.84,1.95,1.8354,1.93,114062,0
+YTRA.US,D,20210825,000000,1.95,1.9704,1.91,1.95,56047,0
+YTRA.US,D,20210826,000000,1.93,1.933,1.83,1.88,58982,0
+YTRA.US,D,20210827,000000,1.94,1.957,1.85,1.9,140589,0
+YTRA.US,D,20210830,000000,1.92,1.94,1.81,1.83,83792,0
+YTRA.US,D,20210831,000000,1.85,1.8899,1.83,1.87,79961,0
+YTRA.US,D,20210901,000000,1.86,1.93,1.84,1.9,71584,0
+YTRA.US,D,20210902,000000,1.89,1.94,1.88,1.92,107951,0
+YTRA.US,D,20210903,000000,1.93,1.99,1.91,1.98,172970,0
+YTRA.US,D,20210907,000000,2.02,2.025,1.9,1.99,213507,0
+YTRA.US,D,20210908,000000,2,2.02,1.94,1.99,157001,0
+YTRA.US,D,20210909,000000,2,2.0673,1.95,2.05,113596,0
+YTRA.US,D,20210910,000000,2.02,2.12,2.02,2.12,165941,0
+YTRA.US,D,20210913,000000,2.11,2.12,1.91,1.98,363158,0
+YTRA.US,D,20210914,000000,2,2,1.91,1.97,223134,0
+YTRA.US,D,20210915,000000,1.97,1.97,1.91,1.93,246785,0
+YTRA.US,D,20210916,000000,1.94,2.0845,1.92,2.06,406675,0
+YTRA.US,D,20210917,000000,2.07,2.08,1.91,2,1176596,0
+YTRA.US,D,20210920,000000,2,2,1.93,1.98,163790,0
+YTRA.US,D,20210921,000000,2,2.03,1.97,2.01,83531,0
+YTRA.US,D,20210922,000000,2.02,2.04,1.97,2.01,99606,0
+YTRA.US,D,20210923,000000,2.01,2.08,2.01,2.04,191585,0
+YTRA.US,D,20210924,000000,2.03,2.05,1.99,2,208433,0
+YTRA.US,D,20210927,000000,1.98,2.03,1.95,2.01,88760,0
+YTRA.US,D,20210928,000000,1.99,2.02,1.94,1.95,60236,0
+YTRA.US,D,20210929,000000,1.96,2.01,1.91,1.95,77717,0
+YTRA.US,D,20210930,000000,1.94,2.03,1.94,2.02,93073,0
+YTRA.US,D,20211001,000000,2.02,2.03,1.96,2.03,191240,0
+YTRA.US,D,20211004,000000,2.02,2.02,1.965,2,127161,0
+YTRA.US,D,20211005,000000,1.99,2.02,1.99,2.01,122075,0
+YTRA.US,D,20211006,000000,1.98,1.99,1.8999,1.93,622834,0
+YTRA.US,D,20211007,000000,1.92,1.98,1.91,1.93,41634,0
+YTRA.US,D,20211008,000000,1.95,1.9836,1.91,1.98,54657,0
+YTRA.US,D,20211011,000000,1.98,2,1.95,2,46228,0
+YTRA.US,D,20211012,000000,1.98,2,1.97,1.99,74784,0
+YTRA.US,D,20211013,000000,1.98,2,1.9505,1.99,76456,0
+YTRA.US,D,20211014,000000,2,2,1.95,2,62057,0
+YTRA.US,D,20211015,000000,2,2.02,1.97,1.99,159447,0
+YTRA.US,D,20211018,000000,2,2.03,1.96,1.98,135293,0
+YTRA.US,D,20211019,000000,1.97,2.04,1.9538,2.02,255726,0
+YTRA.US,D,20211020,000000,2.01,2.02,1.98,2.01,261083,0
+YTRA.US,D,20211021,000000,2.01,2.05,2.01,2.03,123696,0
+YTRA.US,D,20211022,000000,2.03,2.04,2,2.01,159281,0
+YTRA.US,D,20211025,000000,2.02,2.06,2.0188,2.03,81923,0
+YTRA.US,D,20211026,000000,2.03,2.11,2.02,2.09,213633,0
+YTRA.US,D,20211027,000000,2.07,2.19,2.06,2.175,193409,0
+YTRA.US,D,20211028,000000,2.2,2.35,2.13,2.28,345781,0
+YTRA.US,D,20211029,000000,2.27,2.4,2.24,2.35,429554,0
+YTRA.US,D,20211101,000000,2.4,2.42,2.4,2.415,289671,0
+YTRA.US,D,20211102,000000,2.42,2.42,2.33,2.35,106791,0
+YTRA.US,D,20211103,000000,2.36,2.36,2.295,2.32,113111,0
+YTRA.US,D,20211104,000000,2.31,2.52,2.2785,2.45,217808,0
+YTRA.US,D,20211105,000000,2.5,2.64,2.5,2.61,300521,0
+YTRA.US,D,20211108,000000,2.64,2.69,2.48,2.52,187509,0
+YTRA.US,D,20211109,000000,2.52,2.58,2.45,2.52,189809,0
+YTRA.US,D,20211110,000000,2.49,2.52,2.431,2.51,400347,0
+YTRA.US,D,20211111,000000,2.49,2.51,2.45,2.48,45888,0
+YTRA.US,D,20211112,000000,2.46,2.5,2.37,2.42,168656,0
+YTRA.US,D,20211115,000000,2.4,2.55,2.3481,2.43,123746,0
+YTRA.US,D,20211116,000000,2.43,2.43,2.348,2.38,96021,0
+YTRA.US,D,20211117,000000,2.42,2.4499,2.28,2.3,150427,0
+YTRA.US,D,20211118,000000,2.28,2.28,2.06,2.13,206607,0
+YTRA.US,D,20211119,000000,2.13,2.23,2.13,2.14,107942,0
+YTRA.US,D,20211122,000000,2.13,2.1613,2.08,2.12,166063,0
+YTRA.US,D,20211123,000000,2.18,2.18,2.06,2.1,191451,0
+YTRA.US,D,20211124,000000,2.12,2.25,2.1099,2.25,115321,0
+YTRA.US,D,20211126,000000,2.12,2.15,2.04,2.08,286050,0
+YTRA.US,D,20211129,000000,2.13,2.15,2.07,2.14,218975,0
+YTRA.US,D,20211130,000000,2.09,2.09,2,2.01,129835,0
+YTRA.US,D,20211201,000000,2.04,2.07,1.95,1.95,142779,0
+YTRA.US,D,20211202,000000,1.96,2.03,1.91,1.92,167331,0
+YTRA.US,D,20211203,000000,1.95,1.98,1.86,1.87,145939,0
+YTRA.US,D,20211206,000000,2.02,2.0299,1.85,1.93,110804,0
+YTRA.US,D,20211207,000000,1.96,2.02,1.91,1.95,154917,0
+YTRA.US,D,20211208,000000,1.81,1.97,1.81,1.9,108417,0
+YTRA.US,D,20211209,000000,1.9,1.9379,1.85,1.85,71291,0
+YTRA.US,D,20211210,000000,1.92,1.98,1.87,1.89,96746,0
+YTRA.US,D,20211213,000000,1.93,1.93,1.79,1.81,196607,0
+YTRA.US,D,20211214,000000,1.79,1.84,1.76,1.8,137782,0
+YTRA.US,D,20211215,000000,1.8,1.85,1.75,1.83,75173,0
+YTRA.US,D,20211216,000000,1.84,1.84,1.7601,1.79,92397,0
+YTRA.US,D,20211217,000000,1.79,1.7934,1.7,1.73,141465,0
+YTRA.US,D,20211220,000000,1.77,1.83,1.705,1.78,243933,0
+YTRA.US,D,20211221,000000,1.78,1.81,1.72,1.75,179989,0
+YTRA.US,D,20211222,000000,1.8,1.99,1.74,1.85,551883,0
+YTRA.US,D,20211223,000000,1.87,1.87,1.72,1.74,173008,0
+YTRA.US,D,20211227,000000,1.76,1.8,1.6801,1.75,187911,0
+YTRA.US,D,20211228,000000,1.79,1.79,1.72,1.73,73501,0
+YTRA.US,D,20211229,000000,1.71,1.73,1.64,1.69,134190,0
+YTRA.US,D,20211230,000000,1.71,1.765,1.68,1.72,167450,0
+YTRA.US,D,20211231,000000,1.7,1.8,1.69,1.73,119477,0
+YTRA.US,D,20220103,000000,1.72,1.75,1.68,1.725,129694,0
+YTRA.US,D,20220104,000000,1.74,1.75,1.7201,1.73,42882,0
+YTRA.US,D,20220105,000000,1.75,1.7735,1.6782,1.69,49411,0
+YTRA.US,D,20220106,000000,1.69,1.7399,1.66,1.69,64912,0
+YTRA.US,D,20220107,000000,1.68,1.77,1.6606,1.7,95469,0
+YTRA.US,D,20220110,000000,1.72,1.72,1.68,1.7,25966,0
+YTRA.US,D,20220111,000000,1.69,1.74,1.68,1.7,55357,0
+YTRA.US,D,20220112,000000,1.71,1.759,1.7,1.74,50873,0
+YTRA.US,D,20220113,000000,1.75,1.98,1.75,1.88,206174,0
+YTRA.US,D,20220114,000000,1.92,1.92,1.75,1.75,88678,0
+YTRA.US,D,20220118,000000,1.74,1.775,1.7,1.74,61992,0
+YTRA.US,D,20220119,000000,1.72,1.89,1.72,1.87,756850,0
+YTRA.US,D,20220120,000000,1.9,2,1.885,1.96,227294,0
+YTRA.US,D,20220121,000000,1.94,1.94,1.76,1.8,252604,0
+YTRA.US,D,20220124,000000,1.72,1.7698,1.625,1.72,152020,0
+YTRA.US,D,20220125,000000,1.68,1.74,1.65,1.72,57461,0
+YTRA.US,D,20220126,000000,1.7,1.74,1.65,1.65,136701,0
+YTRA.US,D,20220127,000000,1.66,1.69,1.6301,1.65,289630,0
+YTRA.US,D,20220128,000000,1.65,1.68,1.58,1.65,102377,0
+YTRA.US,D,20220131,000000,1.66,1.78,1.6535,1.76,102249,0
+YTRA.US,D,20220201,000000,1.7,1.77,1.69,1.74,28519,0
+YTRA.US,D,20220202,000000,1.75,1.755,1.73,1.73,46586,0
+YTRA.US,D,20220203,000000,1.72,1.73,1.68,1.685,44218,0
+YTRA.US,D,20220204,000000,1.68,1.7099,1.63,1.67,16380,0
+YTRA.US,D,20220207,000000,1.66,1.7,1.65,1.67,33285,0
+YTRA.US,D,20220208,000000,1.65,1.7199,1.6283,1.68,19319,0
+YTRA.US,D,20220209,000000,1.69,1.7899,1.68,1.77,149453,0
+YTRA.US,D,20220210,000000,1.77,1.8,1.77,1.78,74344,0
+YTRA.US,D,20220211,000000,1.78,1.795,1.71,1.77,81170,0
+YTRA.US,D,20220214,000000,1.79,1.8,1.7221,1.8,55120,0
+YTRA.US,D,20220215,000000,1.83,1.87,1.8,1.87,65380,0
+YTRA.US,D,20220216,000000,1.87,1.87,1.77,1.8,30440,0
+YTRA.US,D,20220217,000000,1.8,2,1.785,1.85,506248,0
+YTRA.US,D,20220218,000000,1.8,1.8399,1.7,1.78,190605,0
+YTRA.US,D,20220222,000000,1.74,1.78,1.685,1.72,149557,0
+YTRA.US,D,20220223,000000,1.75,1.75,1.7,1.73,55449,0
+YTRA.US,D,20220224,000000,1.73,1.73,1.63,1.67,106266,0
+YTRA.US,D,20220225,000000,1.75,1.75,1.65,1.75,104233,0
+YTRA.US,D,20220228,000000,1.75,1.79,1.66,1.74,82050,0
+YTRA.US,D,20220301,000000,1.773,1.773,1.65,1.7,81823,0
+YTRA.US,D,20220302,000000,1.69,1.7257,1.66,1.71,32285,0
+YTRA.US,D,20220303,000000,1.71,1.71,1.65,1.67,49834,0
+YTRA.US,D,20220304,000000,1.65,1.655,1.54,1.56,156526,0
+YTRA.US,D,20220307,000000,1.58,1.58,1.46,1.48,88823,0
+YTRA.US,D,20220308,000000,1.53,1.575,1.49,1.53,42388,0
+YTRA.US,D,20220309,000000,1.56,1.56,1.48,1.5,135982,0
+YTRA.US,D,20220310,000000,1.5,1.5,1.47,1.495,39883,0
+YTRA.US,D,20220311,000000,1.49,1.57,1.4737,1.5,85195,0
+YTRA.US,D,20220314,000000,1.52,1.53,1.38,1.46,69482,0
+YTRA.US,D,20220315,000000,1.42,1.6,1.4,1.46,125385,0
+YTRA.US,D,20220316,000000,1.48,1.6,1.4765,1.55,82664,0
+YTRA.US,D,20220317,000000,1.57,1.67,1.51,1.64,77014,0
+YTRA.US,D,20220318,000000,1.64,1.67,1.59,1.66,41253,0
+YTRA.US,D,20220321,000000,1.66,1.66,1.59,1.62,16039,0
+YTRA.US,D,20220322,000000,1.62,1.7,1.6,1.7,68220,0
+YTRA.US,D,20220323,000000,1.7,1.7,1.63,1.7,33478,0
+YTRA.US,D,20220324,000000,1.7,1.7,1.64,1.69,32560,0
+YTRA.US,D,20220325,000000,1.84,2,1.81,1.91,1451846,0
+YTRA.US,D,20220328,000000,1.83,1.87,1.71,1.71,349755,0
+YTRA.US,D,20220329,000000,1.7,1.85,1.66,1.75,225573,0
+YTRA.US,D,20220330,000000,1.77,1.81,1.75,1.8,65870,0
+YTRA.US,D,20220331,000000,1.81,2.02,1.75,1.98,248050,0
+YTRA.US,D,20220401,000000,2,2,1.82,1.89,328135,0
+YTRA.US,D,20220404,000000,1.88,1.99,1.845,1.93,327477,0
+YTRA.US,D,20220405,000000,1.91,1.99,1.85,1.94,217396,0
+YTRA.US,D,20220406,000000,1.93,1.93,1.83,1.85,110875,0
+YTRA.US,D,20220407,000000,1.86,1.9,1.7314,1.76,174386,0
+YTRA.US,D,20220408,000000,1.73,1.7797,1.65,1.66,123965,0
+YTRA.US,D,20220411,000000,1.68,1.73,1.67,1.71,42139,0
+YTRA.US,D,20220412,000000,1.75,1.7786,1.64,1.68,78704,0
+YTRA.US,D,20220413,000000,1.64,1.72,1.6002,1.67,151421,0
+YTRA.US,D,20220414,000000,1.6683,1.7,1.63,1.63,55558,0
+YTRA.US,D,20220418,000000,1.61,1.634,1.56,1.6,26088,0
+YTRA.US,D,20220419,000000,1.57,1.675,1.57,1.67,60646,0
+YTRA.US,D,20220420,000000,1.7,1.79,1.62,1.76,141766,0
+YTRA.US,D,20220421,000000,1.76,1.8,1.66,1.705,29935,0
+YTRA.US,D,20220422,000000,1.74,1.8,1.6801,1.74,93654,0
+YTRA.US,D,20220425,000000,1.7,1.77,1.6017,1.7,145421,0
+YTRA.US,D,20220426,000000,1.67,1.7367,1.67,1.68,22275,0
+YTRA.US,D,20220427,000000,1.67,1.72,1.6461,1.69,32599,0
+YTRA.US,D,20220428,000000,1.73,1.76,1.66,1.74,75559,0
+YTRA.US,D,20220429,000000,1.74,1.8,1.73,1.74,46916,0
+YTRA.US,D,20220502,000000,1.81,1.81,1.7301,1.8,53790,0
+YTRA.US,D,20220503,000000,1.8,1.8,1.7273,1.79,28111,0
+YTRA.US,D,20220504,000000,1.77,1.7818,1.74,1.76,40255,0
+YTRA.US,D,20220505,000000,1.702,1.8,1.65,1.7,84625,0
+YTRA.US,D,20220506,000000,1.65,1.675,1.62,1.62,23085,0
+YTRA.US,D,20220509,000000,1.61,1.72,1.51,1.65,100400,0
+YTRA.US,D,20220510,000000,1.65,1.65,1.52,1.61,91843,0
+YTRA.US,D,20220511,000000,1.65,1.65,1.46,1.5,60580,0
+YTRA.US,D,20220512,000000,1.54,1.54,1.32,1.52,209498,0
+YTRA.US,D,20220513,000000,1.56,1.56,1.45,1.53,43350,0
+YTRA.US,D,20220516,000000,1.55,1.55,1.48,1.49,17794,0
+YTRA.US,D,20220517,000000,1.54,1.54,1.48,1.5,28559,0
+YTRA.US,D,20220518,000000,1.49,1.51,1.42,1.42,46197,0
+YTRA.US,D,20220519,000000,1.427,1.49,1.422,1.49,23343,0
+YTRA.US,D,20220520,000000,1.5,1.5215,1.46,1.48,92942,0
+YTRA.US,D,20220523,000000,1.5,1.5899,1.49,1.57,71239,0
+YTRA.US,D,20220524,000000,1.53,1.56,1.5,1.5,48672,0
+YTRA.US,D,20220525,000000,1.56,1.69,1.53,1.69,142099,0
+YTRA.US,D,20220526,000000,1.68,1.77,1.56,1.73,234646,0
+YTRA.US,D,20220527,000000,1.75,1.84,1.745,1.79,163277,0
+YTRA.US,D,20220531,000000,1.73,1.82,1.73,1.79,90911,0
+YTRA.US,D,20220601,000000,1.8,1.82,1.75,1.81,36972,0
+YTRA.US,D,20220602,000000,1.8,1.97,1.8,1.97,237932,0
+YTRA.US,D,20220603,000000,1.93,1.94,1.7,1.89,292608,0
+YTRA.US,D,20220606,000000,1.88,1.97,1.8146,1.96,101386,0
+YTRA.US,D,20220607,000000,1.95,1.97,1.9301,1.96,62797,0
+YTRA.US,D,20220608,000000,1.94,2,1.94,1.96,97797,0
+YTRA.US,D,20220609,000000,1.99,1.99,1.93,1.96,108504,0
+YTRA.US,D,20220610,000000,1.92,2.08,1.92,1.99,233816,0
+YTRA.US,D,20220613,000000,1.98,1.9829,1.93,1.94,116987,0
+YTRA.US,D,20220614,000000,1.93,1.96,1.92,1.95,123185,0
+YTRA.US,D,20220615,000000,1.93,1.98,1.92,1.9665,74046,0
+YTRA.US,D,20220616,000000,1.96,1.96,1.92,1.96,147951,0
+YTRA.US,D,20220617,000000,1.95,1.97,1.9205,1.97,207500,0
+YTRA.US,D,20220621,000000,1.94,1.98,1.94,1.96,44661,0
+YTRA.US,D,20220622,000000,1.9584,2.06,1.94,2.01,147697,0
+YTRA.US,D,20220623,000000,2.04,2.06,1.99,2.06,102647,0
+YTRA.US,D,20220624,000000,2.05,2.17,2.05,2.135,131494,0
+YTRA.US,D,20220627,000000,2.13,2.36,2.13,2.26,125133,0
+YTRA.US,D,20220628,000000,2.25,2.25,2.1312,2.2,184645,0
+YTRA.US,D,20220629,000000,2.2,2.24,2.15,2.22,81647,0
+YTRA.US,D,20220630,000000,2.19,2.2695,2.18,2.25,97654,0
+YTRA.US,D,20220701,000000,2.26,2.38,2.2208,2.38,107425,0
+YTRA.US,D,20220705,000000,2.38,2.3874,2.2305,2.36,74191,0
+YTRA.US,D,20220706,000000,2.35,2.35,2.2,2.2301,104754,0
+YTRA.US,D,20220707,000000,2.22,2.37,2.1694,2.31,106872,0
+YTRA.US,D,20220708,000000,2.3,2.4,2.28,2.365,39263,0
+YTRA.US,D,20220711,000000,2.28,2.39,2.265,2.3,75191,0
+YTRA.US,D,20220712,000000,1.9,2.32,1.9,2.29,38372,0
+YTRA.US,D,20220713,000000,2.3,2.3201,2.27,2.295,67459,0
+YTRA.US,D,20220714,000000,2.31,2.32,2.2401,2.31,15183,0
+YTRA.US,D,20220715,000000,2.285,2.39,2.25,2.32,70514,0
+YTRA.US,D,20220718,000000,2.34,2.44,2.31,2.33,39325,0
+YTRA.US,D,20220719,000000,2.32,2.3985,2.31,2.38,30630,0
+YTRA.US,D,20220720,000000,2.38,2.45,2.38,2.4,231835,0
+YTRA.US,D,20220721,000000,2.4,2.4562,2.35,2.4562,110900,0
+YTRA.US,D,20220722,000000,2.45,2.47,2.4,2.47,115194,0
+YTRA.US,D,20220725,000000,2.5,2.57,2.4879,2.56,124835,0
+YTRA.US,D,20220726,000000,2.57,2.6,2.47,2.51,48271,0
+YTRA.US,D,20220727,000000,2.52,2.56,2.5005,2.54,36193,0
+YTRA.US,D,20220728,000000,2.56,2.58,2.48,2.55,47448,0
+YTRA.US,D,20220729,000000,2.47,2.59,2.47,2.55,103656,0
+YTRA.US,D,20220801,000000,2.57,2.59,2.5,2.57,102122,0
+YTRA.US,D,20220802,000000,2.52,2.58,2.5,2.5,66752,0
+YTRA.US,D,20220803,000000,2.51,2.58,2.4911,2.52,35938,0
+YTRA.US,D,20220804,000000,2.51,2.5334,2.471,2.51,48587,0
+YTRA.US,D,20220805,000000,2.47,2.525,2.47,2.5,49988,0
+YTRA.US,D,20220808,000000,2.49,2.58,2.48,2.53,91263,0
+YTRA.US,D,20220809,000000,2.54,2.58,2.3,2.56,129039,0
+YTRA.US,D,20220810,000000,2.58,2.6,2.51,2.5937,55070,0
+YTRA.US,D,20220811,000000,2.7,3,2.7,2.82,514749,0
+YTRA.US,D,20220812,000000,2.9,3,2.75,2.94,255817,0
+YTRA.US,D,20220815,000000,2.83,2.93,2.78,2.8,102095,0
+YTRA.US,D,20220816,000000,2.83,2.89,2.77,2.87,113787,0
+YTRA.US,D,20220817,000000,2.87,2.8792,2.795,2.81,55787,0
+YTRA.US,D,20220818,000000,2.8,3,2.8,2.86,85916,0
+YTRA.US,D,20220819,000000,2.79,2.84,2.75,2.76,43359,0
+YTRA.US,D,20220822,000000,2.77,2.83,2.75,2.76,125981,0
+YTRA.US,D,20220823,000000,2.75,2.85,2.75,2.7581,70748,0
+YTRA.US,D,20220824,000000,2.75,2.85,2.75,2.84,106249,0
+YTRA.US,D,20220825,000000,2.84,2.9,2.8,2.9,32874,0
+YTRA.US,D,20220826,000000,2.9,2.91,2.772,2.86,23029,0
+YTRA.US,D,20220829,000000,2.85,2.9,2.79,2.87,46104,0
+YTRA.US,D,20220830,000000,2.75,2.8835,2.75,2.75,151039,0
+YTRA.US,D,20220831,000000,2.76,2.8995,2.75,2.77,28485,0
+YTRA.US,D,20220901,000000,2.76,2.85,2.75,2.83,70410,0
+YTRA.US,D,20220902,000000,2.77,2.95,2.77,2.91,129573,0
+YTRA.US,D,20220906,000000,2.93,2.9888,2.76,2.89,137510,0
+YTRA.US,D,20220907,000000,2.77,2.9,2.77,2.79,58529,0
+YTRA.US,D,20220908,000000,2.77,2.86,2.76,2.77,41833,0
+YTRA.US,D,20220909,000000,2.75,2.795,2.72,2.73,138476,0
+YTRA.US,D,20220912,000000,2.77,2.77,2.66,2.69,50802,0
+YTRA.US,D,20220913,000000,2.64,2.7524,2.63,2.67,52432,0
+YTRA.US,D,20220914,000000,2.75,2.7699,2.67,2.72,43775,0
+YTRA.US,D,20220915,000000,2.67,2.91,2.67,2.91,93915,0
+YTRA.US,D,20220916,000000,2.91,2.91,2.77,2.9,72823,0
+YTRA.US,D,20220919,000000,2.85,2.85,2.67,2.69,60340,0
+YTRA.US,D,20220920,000000,2.68,2.7499,2.645,2.7,66588,0
+YTRA.US,D,20220921,000000,2.6679,2.74,2.63,2.69,66659,0
+YTRA.US,D,20220922,000000,2.72,2.72,2.61,2.67,97683,0
+YTRA.US,D,20220923,000000,2.6107,2.62,1.8801,2.27,600925,0
+YTRA.US,D,20220926,000000,2.01,2.16,2,2.11,193607,0
+YTRA.US,D,20220927,000000,2.11,2.235,2.07,2.15,74065,0
+YTRA.US,D,20220928,000000,2.15,2.2,2.02,2.13,41966,0
+YTRA.US,D,20220929,000000,2.13,2.19,2.01,2.17,75183,0
+YTRA.US,D,20220930,000000,2.13,2.25,2.08,2.23,46693,0
+YTRA.US,D,20221003,000000,2.2,2.23,2.11,2.215,69981,0
+YTRA.US,D,20221004,000000,2.17,2.27,2.16,2.27,45973,0
+YTRA.US,D,20221005,000000,2.2,2.6,2.2,2.565,194587,0
+YTRA.US,D,20221006,000000,2.5,2.55,2.35,2.4,55343,0
+YTRA.US,D,20221007,000000,2.4,2.4,2.25,2.3295,21345,0
+YTRA.US,D,20221010,000000,2.25,2.2734,2.2,2.2,25444,0
+YTRA.US,D,20221011,000000,2.2203,2.36,2.13,2.2,27620,0
+YTRA.US,D,20221012,000000,2.21,2.38,2.1528,2.33,45342,0
+YTRA.US,D,20221013,000000,2.29,2.37,2.25,2.37,14393,0
+YTRA.US,D,20221014,000000,2.34,2.36,2.17,2.3,98987,0
+YTRA.US,D,20221017,000000,2.34,2.3501,2.27,2.31,5890,0
+YTRA.US,D,20221018,000000,2.3396,2.3396,2.27,2.27,14168,0
+YTRA.US,D,20221019,000000,2.28,2.35,2.13,2.33,12559,0
+YTRA.US,D,20221020,000000,2.3,2.35,2.283,2.35,5592,0
+YTRA.US,D,20221021,000000,2.34,2.4196,2.31,2.36,12490,0
+YTRA.US,D,20221024,000000,2.33,2.43,2.27,2.38,13059,0
+YTRA.US,D,20221025,000000,2.4,2.49,2.33,2.47,18857,0
+YTRA.US,D,20221026,000000,2.4861,2.5,2.1,2.4,63901,0
+YTRA.US,D,20221027,000000,2.3563,2.51,2.29,2.51,39257,0
+YTRA.US,D,20221028,000000,2.45,2.4958,2.2986,2.32,29097,0
+YTRA.US,D,20221031,000000,2.35,2.5,2.35,2.5,15495,0
+YTRA.US,D,20221101,000000,2.49,2.49,2.35,2.35,17991,0
+YTRA.US,D,20221102,000000,2.35,2.42,2.26,2.3,19209,0
+YTRA.US,D,20221103,000000,2.234,2.4,2.18,2.31,29293,0
+YTRA.US,D,20221104,000000,2.33,2.38,2.25,2.38,6545,0
+YTRA.US,D,20221107,000000,2.38,2.38,2.27,2.3,17482,0
+YTRA.US,D,20221108,000000,2.3,2.3,2.25,2.275,27442,0
+YTRA.US,D,20221109,000000,2.1684,2.28,2.1684,2.2213,21142,0
+YTRA.US,D,20221110,000000,2.23,2.28,2.15,2.22,45454,0
+YTRA.US,D,20221111,000000,2.22,2.22,2.15,2.22,36737,0
+YTRA.US,D,20221114,000000,2.22,2.25,2.15,2.24,35054,0
+YTRA.US,D,20221115,000000,2.24,2.39,2.15,2.35,66410,0
+YTRA.US,D,20221116,000000,2.35,2.35,2.2,2.34,64414,0
+YTRA.US,D,20221117,000000,2.14,2.33,2.1,2.12,42472,0
+YTRA.US,D,20221118,000000,2.51,2.93,2.45,2.81,6686380,0
+YTRA.US,D,20221121,000000,2.89,3,2.75,2.87,705936,0
+YTRA.US,D,20221122,000000,2.82,2.89,2.64,2.79,388108,0
+YTRA.US,D,20221123,000000,2.75,2.79,2.46,2.72,188029,0
+YTRA.US,D,20221125,000000,2.7,2.72,2.65,2.7166,59527,0
+YTRA.US,D,20221128,000000,2.72,2.72,2.56,2.58,255694,0
+YTRA.US,D,20221129,000000,2.58,2.6845,2.48,2.57,243435,0
+YTRA.US,D,20221130,000000,2.62,2.65,2.51,2.55,156484,0
+YTRA.US,D,20221201,000000,2.6,2.66,2.44,2.46,114680,0
+YTRA.US,D,20221202,000000,2.44,2.46,2.26,2.39,192895,0
+YTRA.US,D,20221205,000000,2.36,2.375,2.18,2.24,83172,0
+YTRA.US,D,20221206,000000,2.21,2.405,2.18,2.27,81064,0
+YTRA.US,D,20221207,000000,2.2,2.3,2.2,2.22,77594,0
+YTRA.US,D,20221208,000000,2.31,2.31,2.16,2.22,111740,0
+YTRA.US,D,20221209,000000,2.21,2.27,2.11,2.23,181489,0
+YTRA.US,D,20221212,000000,2.2,2.25,2.1456,2.25,39317,0
+YTRA.US,D,20221213,000000,2.26,2.3108,2.11,2.13,127401,0
+YTRA.US,D,20221214,000000,2.13,2.2177,2.13,2.18,55844,0
+YTRA.US,D,20221215,000000,2.14,2.3,2.06,2.26,128393,0
+YTRA.US,D,20221216,000000,2.24,2.66,2.17,2.6,615458,0
+YTRA.US,D,20221219,000000,2.58,2.584,2.36,2.55,161986,0
+YTRA.US,D,20221220,000000,2.5,2.73,2.47,2.6,444273,0
+YTRA.US,D,20221221,000000,2.6,2.625,2.46,2.5,75082,0
+YTRA.US,D,20221222,000000,2.49,2.55,2.32,2.35,83986,0
+YTRA.US,D,20221223,000000,2.39,2.42,2.34,2.39,41853,0
+YTRA.US,D,20221227,000000,2.37,2.37,2.31,2.37,31997,0
+YTRA.US,D,20221228,000000,2.39,2.55,2.32,2.5,131471,0
+YTRA.US,D,20221229,000000,2.5,2.5,2.38,2.44,49909,0
+YTRA.US,D,20221230,000000,2.45,2.48,2.36,2.41,30000,0
+YTRA.US,D,20230103,000000,2.4399,2.4399,2.26,2.33,28459,0
+YTRA.US,D,20230104,000000,2.38,2.39,2.2899,2.31,12236,0
+YTRA.US,D,20230105,000000,2.325,2.35,2.29,2.33,19644,0
+YTRA.US,D,20230106,000000,2.37,2.505,2.35,2.49,67132,0
+YTRA.US,D,20230109,000000,2.47,2.53,2.41,2.43,34226,0
+YTRA.US,D,20230110,000000,2.47,2.565,2.4401,2.56,30266,0
+YTRA.US,D,20230111,000000,2.55,2.61,2.5499,2.57,46605,0
+YTRA.US,D,20230112,000000,2.56,2.68,2.51,2.57,98270,0
+YTRA.US,D,20230113,000000,2.53,2.6,2.49,2.57,70603,0
+YTRA.US,D,20230117,000000,2.54,2.68,2.43,2.53,66727,0
+YTRA.US,D,20230118,000000,2.49,2.61,2.45,2.45,54369,0
+YTRA.US,D,20230119,000000,2.45,2.48,2.4,2.4,36113,0
+YTRA.US,D,20230120,000000,2.4,2.42,2.29,2.305,120678,0
+YTRA.US,D,20230123,000000,2.29,2.3199,2.1901,2.27,324642,0
+YTRA.US,D,20230124,000000,2.27,2.3299,2.24,2.24,37226,0
+YTRA.US,D,20230125,000000,2.26,2.26,2.14,2.155,73060,0
+YTRA.US,D,20230126,000000,2.19,2.3201,2.17,2.3,52513,0
+YTRA.US,D,20230127,000000,2.32,2.34,2.28,2.33,27329,0
+YTRA.US,D,20230130,000000,2.35,2.35,2.2118,2.25,38940,0
+YTRA.US,D,20230131,000000,2.27,2.36,2.235,2.3246,53494,0
+YTRA.US,D,20230201,000000,2.38,2.38,2.26,2.38,56953,0
+YTRA.US,D,20230202,000000,2.39,2.41,2.28,2.35,46239,0
+YTRA.US,D,20230203,000000,2.38,2.45,2.32,2.36,72350,0
+YTRA.US,D,20230206,000000,2.33,2.4299,2.275,2.28,22742,0
+YTRA.US,D,20230207,000000,2.24,2.32,2.24,2.25,36557,0
+YTRA.US,D,20230208,000000,2.31,2.31,2.21,2.25,86812,0
+YTRA.US,D,20230209,000000,2.26,2.26,2.18,2.19,107247,0
+YTRA.US,D,20230210,000000,2.22,2.2704,2.18,2.25,91123,0
+YTRA.US,D,20230213,000000,2.26,2.365,2.23,2.32,101908,0
+YTRA.US,D,20230214,000000,2.3,2.3616,2.26,2.34,8386,0
+YTRA.US,D,20230215,000000,2.27,2.36,2.26,2.32,63539,0
+YTRA.US,D,20230216,000000,2.36,2.36,2.2,2.33,28166,0
+YTRA.US,D,20230217,000000,2.243,2.3,2.23,2.29,7799,0
+YTRA.US,D,20230221,000000,2.26,2.345,2.26,2.27,16292,0
+YTRA.US,D,20230222,000000,2.27,2.28,2.25,2.27,14881,0
+YTRA.US,D,20230223,000000,2.2201,2.32,2.2132,2.32,27375,0
+YTRA.US,D,20230224,000000,2.29,2.34,2.244,2.34,12508,0
+YTRA.US,D,20230227,000000,2.31,2.3366,2.26,2.29,15253,0
+YTRA.US,D,20230228,000000,2.26,2.3,2.2,2.21,53057,0
+YTRA.US,D,20230301,000000,2.2,2.3,2.2,2.27,25743,0
+YTRA.US,D,20230302,000000,2.24,2.28,2.21,2.22,36434,0
+YTRA.US,D,20230303,000000,2.2,2.23,2.19,2.225,64917,0
+YTRA.US,D,20230306,000000,2.2,2.2399,2.15,2.16,75853,0
+YTRA.US,D,20230307,000000,2.15,2.2507,2.12,2.2,69490,0
+YTRA.US,D,20230308,000000,2.18,2.23,2.14,2.21,23577,0
+YTRA.US,D,20230309,000000,2.185,2.24,2.14,2.19,29314,0
+YTRA.US,D,20230310,000000,2.16,2.28,2.13,2.14,60589,0
+YTRA.US,D,20230313,000000,2.14,2.14,1.8,2.06,194192,0
+YTRA.US,D,20230314,000000,2.06,2.15,2,2.05,82858,0
+YTRA.US,D,20230315,000000,2.01,2.05,1.9,1.96,105246,0
+YTRA.US,D,20230316,000000,1.92,2,1.89,1.93,108726,0
+YTRA.US,D,20230317,000000,1.94,1.9709,1.75,1.79,133958,0
+YTRA.US,D,20230320,000000,1.85,1.8699,1.64,1.72,96001,0
+YTRA.US,D,20230321,000000,1.72,1.81,1.67,1.78,183175,0
+YTRA.US,D,20230322,000000,1.79,1.8483,1.62,1.62,210322,0
+YTRA.US,D,20230323,000000,1.67,1.8,1.64,1.79,104779,0
+YTRA.US,D,20230324,000000,1.77,1.9,1.6817,1.9,26181,0
+YTRA.US,D,20230327,000000,1.9,2,1.81,1.9,98865,0
+YTRA.US,D,20230328,000000,1.87,1.95,1.77,1.88,83683,0
+YTRA.US,D,20230329,000000,1.91,1.96,1.87,1.93,9526,0
+YTRA.US,D,20230330,000000,2.03,2.135,1.99,2.03,32435,0
+YTRA.US,D,20230331,000000,2.02,2.4,1.94,2.28,280892,0
+YTRA.US,D,20230403,000000,2.33,2.4,2.18,2.29,28996,0
+YTRA.US,D,20230404,000000,2.2044,2.23,2.1,2.1,17957,0
+YTRA.US,D,20230405,000000,2.08,2.1131,2,2,17545,0
+YTRA.US,D,20230406,000000,2.0071,2.08,2.0071,2.01,6906,0
+YTRA.US,D,20230410,000000,2.04,2.18,2.04,2.15,18132,0
+YTRA.US,D,20230411,000000,2.1138,2.1685,2.0787,2.16,8893,0
+YTRA.US,D,20230412,000000,2.0809,2.155,2.0528,2.06,15807,0
+YTRA.US,D,20230413,000000,2.06,2.13,2.06,2.06,14461,0
+YTRA.US,D,20230414,000000,2.11,2.12,2.06,2.1,13845,0
+YTRA.US,D,20230417,000000,2.06,2.12,2.0301,2.07,12857,0
+YTRA.US,D,20230418,000000,2.07,2.17,2.01,2.17,17290,0
+YTRA.US,D,20230419,000000,2.09,2.16,2.06,2.14,4765,0
+YTRA.US,D,20230420,000000,2.1,2.135,2.01,2.07,6229,0
+YTRA.US,D,20230421,000000,2.05,2.14,2,2.04,6437,0
+YTRA.US,D,20230424,000000,2.03,2.14,1.91,2.13,14211,0
+YTRA.US,D,20230425,000000,2.09,2.12,2.0238,2.04,22740,0
+YTRA.US,D,20230426,000000,2,2.12,1.9615,2.07,59711,0
+YTRA.US,D,20230427,000000,2.07,2.07,2,2.02,17443,0
+YTRA.US,D,20230428,000000,2.02,2.07,1.9859,2,35481,0
+YTRA.US,D,20230501,000000,2.02,2.04,2,2,8230,0
+YTRA.US,D,20230502,000000,2.03,2.09,1.98,2.09,32311,0
+YTRA.US,D,20230503,000000,2.07,2.08,2.02,2.03,12748,0
+YTRA.US,D,20230504,000000,2,2.07,1.8828,2.03,81135,0
+YTRA.US,D,20230505,000000,2.02,2.11,1.99,2.11,68966,0
+YTRA.US,D,20230508,000000,2.07,2.08,2.01,2.01,4328,0
+YTRA.US,D,20230509,000000,2,2.0799,1.99,2.01,13204,0
+YTRA.US,D,20230510,000000,2.02,2.061,1.95,2.06,10493,0
+YTRA.US,D,20230511,000000,2.03,2.03,1.98,2.01,12708,0
+YTRA.US,D,20230512,000000,1.99,2.03,1.99,2,6987,0
+YTRA.US,D,20230515,000000,1.99,2.02,1.98,1.98,16393,0
+YTRA.US,D,20230516,000000,1.91,1.98,1.91,1.96,61166,0
+YTRA.US,D,20230517,000000,1.87,2.06,1.87,2.04,98732,0
+YTRA.US,D,20230518,000000,2,2.0199,1.93,1.975,28448,0
+YTRA.US,D,20230519,000000,1.96,1.98,1.89,1.92,29331,0
+YTRA.US,D,20230522,000000,1.9,1.975,1.9,1.91,8418,0
+YTRA.US,D,20230523,000000,1.87,2.03,1.83,1.94,93553,0
+YTRA.US,D,20230524,000000,1.96,1.96,1.89,1.94,13109,0
+YTRA.US,D,20230525,000000,1.91,2.04,1.84,1.995,44487,0
+YTRA.US,D,20230526,000000,1.97,2.0011,1.9285,1.95,16612,0
+YTRA.US,D,20230530,000000,2.21,2.21,1.87,1.98,159716,0
+YTRA.US,D,20230531,000000,2.01,2.12,1.96,2.1,112369,0
+YTRA.US,D,20230601,000000,2.12,2.15,2.0566,2.12,56346,0
+YTRA.US,D,20230602,000000,2.13,2.185,1.9906,2.15,93838,0
+YTRA.US,D,20230605,000000,2.14,2.19,2.125,2.18,14718,0
+YTRA.US,D,20230606,000000,2.15,2.2,2.101,2.2,29559,0
+YTRA.US,D,20230607,000000,2.17,2.24,2.16,2.22,67050,0
+YTRA.US,D,20230608,000000,2.2,2.29,2.1683,2.29,23615,0
+YTRA.US,D,20230609,000000,2.29,2.29,2.2,2.26,27261,0
+YTRA.US,D,20230612,000000,2.2056,2.27,2.2,2.27,11160,0
+YTRA.US,D,20230613,000000,2.28,2.28,2.2,2.2308,19327,0
+YTRA.US,D,20230614,000000,2.23,2.27,2.22,2.22,20483,0
+YTRA.US,D,20230615,000000,2.21,2.246,2.18,2.18,29063,0
+YTRA.US,D,20230616,000000,2.172,2.18,2.0901,2.17,43046,0
+YTRA.US,D,20230620,000000,2.12,2.13,2.07,2.08,45856,0
+YTRA.US,D,20230621,000000,2.0775,2.2,2.07,2.08,167101,0
+YTRA.US,D,20230622,000000,2.08,2.08,1.98,2,108743,0
+YTRA.US,D,20230623,000000,1.96,2.1142,1.96,2.09,89171,0
+YTRA.US,D,20230626,000000,2.12,2.22,2.03,2.05,36216,0
+YTRA.US,D,20230627,000000,2.04,2.09,2,2.09,95774,0
+YTRA.US,D,20230628,000000,2.06,2.135,1.99,2.06,154772,0
+YTRA.US,D,20230629,000000,2.06,2.08,1.96,1.96,91947,0
+YTRA.US,D,20230630,000000,1.99,2,1.965,1.98,50619,0
+YTRA.US,D,20230703,000000,1.97,2.0485,1.97,1.9994,18990,0
+YTRA.US,D,20230705,000000,1.96,2.01,1.96,1.96,35048,0
+YTRA.US,D,20230706,000000,1.95,1.95,1.86,1.86,43815,0
+YTRA.US,D,20230707,000000,1.9393,1.99,1.9003,1.96,7930,0
+YTRA.US,D,20230710,000000,1.955,2,1.95,1.98,26054,0
+YTRA.US,D,20230711,000000,1.99,2,1.95,1.99,8708,0
+YTRA.US,D,20230712,000000,1.99,2.0073,1.94,1.9615,41111,0
+YTRA.US,D,20230713,000000,1.98,2.02,1.9736,1.99,53802,0
+YTRA.US,D,20230714,000000,1.97,2.05,1.97,2,13804,0
+YTRA.US,D,20230717,000000,2.02,2.07,1.96,1.98,20849,0
+YTRA.US,D,20230718,000000,2.01,2.0699,1.9801,2.04,53783,0
+YTRA.US,D,20230719,000000,2.04,2.0675,1.98,2.0204,37386,0
+YTRA.US,D,20230720,000000,2.0368,2.04,2,2.02,33563,0
+YTRA.US,D,20230721,000000,2.02,2.05,1.99,2,33544,0
+YTRA.US,D,20230724,000000,2.02,2.0434,1.99,2,14743,0
+YTRA.US,D,20230725,000000,2,2.01,1.98,1.98,42808,0
+YTRA.US,D,20230726,000000,1.98,2.03,1.96,1.99,64317,0
+YTRA.US,D,20230727,000000,2.01,2.01,1.982,2.01,36068,0
+YTRA.US,D,20230728,000000,2,2.03,1.98,2,42628,0
+YTRA.US,D,20230731,000000,1.99,2.03,1.4422,1.81,232703,0
+YTRA.US,D,20230801,000000,1.82,1.92,1.82,1.89,91397,0
+YTRA.US,D,20230802,000000,1.88,1.88,1.86,1.87,20724,0
+YTRA.US,D,20230803,000000,1.895,2.05,1.86,2.04,212775,0
+YTRA.US,D,20230804,000000,2,2.05,1.92,2.02,62811,0
+YTRA.US,D,20230807,000000,2.02,2.04,2,2.04,44851,0
+YTRA.US,D,20230808,000000,2,2.02,1.99,1.99,5754,0
+YTRA.US,D,20230809,000000,2,2.17,1.99,2.15,115235,0
+YTRA.US,D,20230810,000000,2.21,2.46,2.16,2.4,510067,0
+YTRA.US,D,20230811,000000,2.38,2.48,2.345,2.41,165149,0
+YTRA.US,D,20230814,000000,2.44,2.4405,2.36,2.38,54393,0
+YTRA.US,D,20230815,000000,2.35,2.41,2.35,2.38,63990,0
+YTRA.US,D,20230816,000000,2.34,2.4,2.34,2.35,59102,0
+YTRA.US,D,20230817,000000,2.33,2.438,2.3,2.4,93578,0
+YTRA.US,D,20230818,000000,2.39,2.46,2.35,2.45,59670,0
+YTRA.US,D,20230821,000000,2.45,2.52,2.42,2.45,124838,0
+YTRA.US,D,20230822,000000,2.47,2.51,2.38,2.39,54997,0
+YTRA.US,D,20230823,000000,2.36,2.44,2.305,2.4,36783,0
+YTRA.US,D,20230824,000000,2.45,2.47,2.36,2.38,90027,0
+YTRA.US,D,20230825,000000,2.37,2.465,2.3597,2.45,51940,0
+YTRA.US,D,20230828,000000,2.43,2.49,2.39,2.48,74620,0
+YTRA.US,D,20230829,000000,2.44,2.51,2.44,2.51,50602,0
+YTRA.US,D,20230830,000000,2.4938,2.4938,2.32,2.41,62183,0
+YTRA.US,D,20230831,000000,2.38,2.4341,2.28,2.41,61634,0
+YTRA.US,D,20230901,000000,2.36,2.44,2.3401,2.37,42326,0
+YTRA.US,D,20230905,000000,2.38,2.41,2.32,2.4,65007,0
+YTRA.US,D,20230906,000000,2.478,2.58,2.3909,2.52,84212,0
+YTRA.US,D,20230907,000000,2.52,2.52,2.44,2.47,24943,0
+YTRA.US,D,20230908,000000,2.51,2.51,2.35,2.4,108132,0
+YTRA.US,D,20230911,000000,2.42,2.61,2.41,2.4999,194614,0
+YTRA.US,D,20230912,000000,2.51,2.519,2.31,2.39,657515,0
+YTRA.US,D,20230913,000000,2.35,2.43,2.23,2.415,193801,0
+YTRA.US,D,20230914,000000,2.45,2.668,2.42,2.57,347857,0
+YTRA.US,D,20230915,000000,2.59,2.63,2.52,2.53,407766,0
+YTRA.US,D,20230918,000000,2.5996,2.5996,2.46,2.47,111155,0
+YTRA.US,D,20230919,000000,2.6,2.6,2.36,2.42,213508,0
+YTRA.US,D,20230920,000000,2.39,2.53,2.35,2.36,69423,0
+YTRA.US,D,20230921,000000,2.25,2.36,2.1,2.24,325245,0
+YTRA.US,D,20230922,000000,2.21,2.35,2.19,2.2501,140964,0
+YTRA.US,D,20230925,000000,2.24,2.3194,2.13,2.23,151818,0
+YTRA.US,D,20230926,000000,2.21,2.23,2.11,2.18,256672,0
+YTRA.US,D,20230927,000000,2.3,2.3783,2.15,2.15,61180,0
+YTRA.US,D,20230928,000000,2.19,2.24,1.98,2.01,229077,0
+YTRA.US,D,20230929,000000,1.97,2.07,1.89,2.01,123875,0
+YTRA.US,D,20231002,000000,2.03,2.0596,1.9,1.94,43685,0
+YTRA.US,D,20231003,000000,1.9,1.9915,1.83,1.94,128441,0
+YTRA.US,D,20231004,000000,1.9,2.04,1.88,2.02,44031,0
+YTRA.US,D,20231005,000000,1.94,2.02,1.91,1.99,43932,0
+YTRA.US,D,20231006,000000,1.94,2,1.91,1.99,39489,0
+YTRA.US,D,20231009,000000,1.93,2.08,1.93,2.08,69802,0
+YTRA.US,D,20231010,000000,2.09,2.17,2.09,2.17,44029,0
+YTRA.US,D,20231011,000000,2.13,2.2,2.13,2.15,25851,0
+YTRA.US,D,20231012,000000,2.13,2.16,1.965,1.99,58102,0
+YTRA.US,D,20231013,000000,1.9999,2.03,1.96,1.96,111879,0
+YTRA.US,D,20231016,000000,2.06,2.06,1.8424,1.91,70861,0
+YTRA.US,D,20231017,000000,1.86,1.93,1.86,1.86,56209,0
+YTRA.US,D,20231018,000000,1.862,1.89,1.68,1.75,88579,0
+YTRA.US,D,20231019,000000,1.77,1.78,1.65,1.65,59230,0
+YTRA.US,D,20231020,000000,1.66,1.73,1.6,1.65,62909,0
+YTRA.US,D,20231023,000000,1.66,1.73,1.61,1.63,52728,0
+YTRA.US,D,20231024,000000,1.64,1.7,1.6,1.6,44232,0
+YTRA.US,D,20231025,000000,1.6,1.67,1.54,1.57,95600,0
+YTRA.US,D,20231026,000000,1.59,1.5931,1.47,1.55,141328,0
+YTRA.US,D,20231027,000000,1.57,1.62,1.48,1.54,42172,0
+YTRA.US,D,20231030,000000,1.52,1.602,1.51,1.59,31802,0
+YTRA.US,D,20231031,000000,1.59,1.5999,1.5,1.51,69165,0
+YTRA.US,D,20231101,000000,1.54,1.56,1.46,1.48,46209,0
+YTRA.US,D,20231102,000000,1.53,1.5999,1.49,1.52,32294,0
+YTRA.US,D,20231103,000000,1.51,1.56,1.5,1.51,43095,0
+YTRA.US,D,20231106,000000,1.51,1.53,1.48,1.48,34852,0
+YTRA.US,D,20231107,000000,1.5,1.5,1.4,1.44,87665,0
+YTRA.US,D,20231108,000000,1.45,1.54,1.4023,1.54,135723,0
+YTRA.US,D,20231109,000000,1.52,1.625,1.51,1.605,109239,0
+YTRA.US,D,20231110,000000,1.57,1.64,1.55,1.6,94114,0
+YTRA.US,D,20231113,000000,1.63,1.63,1.59,1.61,35427,0
+YTRA.US,D,20231114,000000,1.65,1.67,1.6,1.64,66372,0
+YTRA.US,D,20231115,000000,1.65,1.7,1.57,1.57,64189,0
+YTRA.US,D,20231116,000000,1.55,1.59,1.46,1.495,118982,0
+YTRA.US,D,20231117,000000,1.59,1.635,1.52,1.53,190207,0
+YTRA.US,D,20231120,000000,1.54,1.59,1.4801,1.54,26558,0
+YTRA.US,D,20231121,000000,1.5,1.53,1.47,1.5,19071,0
+YTRA.US,D,20231122,000000,1.51,1.5194,1.47,1.5,40249,0
+YTRA.US,D,20231124,000000,1.52,1.55,1.5,1.54,37104,0
+YTRA.US,D,20231127,000000,1.51,1.54,1.48,1.49,21344,0
+YTRA.US,D,20231128,000000,1.52,1.52,1.4701,1.5,52776,0
+YTRA.US,D,20231129,000000,1.52,1.53,1.49,1.5,112952,0
+YTRA.US,D,20231130,000000,1.52,1.53,1.48,1.5,34286,0
+YTRA.US,D,20231201,000000,1.5,1.52,1.47,1.52,37987,0
+YTRA.US,D,20231204,000000,1.54,1.54,1.5,1.51,50686,0
+YTRA.US,D,20231205,000000,1.48,1.5199,1.46,1.51,46125,0
+YTRA.US,D,20231206,000000,1.53,1.53,1.47,1.5,50089,0
+YTRA.US,D,20231207,000000,1.48,1.51,1.47,1.49,62680,0
+YTRA.US,D,20231208,000000,1.51,1.52,1.485,1.52,48491,0
+YTRA.US,D,20231211,000000,1.54,1.611,1.5101,1.61,85551,0
+YTRA.US,D,20231212,000000,1.62,1.6201,1.56,1.57,42749,0
+YTRA.US,D,20231213,000000,1.6,1.65,1.55,1.61,65012,0
+YTRA.US,D,20231214,000000,1.56,1.6499,1.56,1.62,65669,0
+YTRA.US,D,20231215,000000,1.67,1.67,1.5667,1.62,52259,0
+YTRA.US,D,20231218,000000,1.61,1.62,1.57,1.58,57831,0
+YTRA.US,D,20231219,000000,1.592,1.62,1.55,1.59,79602,0
+YTRA.US,D,20231220,000000,1.61,1.61,1.51,1.54,106510,0
+YTRA.US,D,20231221,000000,1.56,1.59,1.51,1.56,128931,0
+YTRA.US,D,20231222,000000,1.58,1.6,1.54,1.59,41880,0
+YTRA.US,D,20231226,000000,1.6,1.6902,1.58,1.645,78809,0
+YTRA.US,D,20231227,000000,1.64,1.64,1.59,1.62,104041,0
+YTRA.US,D,20231228,000000,1.63,1.63,1.6,1.61,98428,0
+YTRA.US,D,20231229,000000,1.64,1.64,1.6,1.63,86572,0
+YTRA.US,D,20240102,000000,1.6,1.76,1.6,1.69,113167,0
+YTRA.US,D,20240103,000000,1.7,1.745,1.63,1.63,70836,0
+YTRA.US,D,20240104,000000,1.61,1.665,1.6,1.64,33866,0
+YTRA.US,D,20240105,000000,1.62,1.67,1.6,1.6,65230,0
+YTRA.US,D,20240108,000000,1.62,1.625,1.57,1.6,94943,0
+YTRA.US,D,20240109,000000,1.62,1.64,1.56,1.57,96104,0
+YTRA.US,D,20240110,000000,1.62,1.67,1.58,1.67,116301,0
+YTRA.US,D,20240111,000000,1.69,1.74,1.62,1.72,185389,0
+YTRA.US,D,20240112,000000,1.68,1.76,1.68,1.72,92400,0
+YTRA.US,D,20240116,000000,1.72,1.83,1.7002,1.8,159104,0
+YTRA.US,D,20240117,000000,1.78,1.82,1.76,1.805,108132,0
+YTRA.US,D,20240118,000000,1.78,1.9,1.78,1.87,168307,0
+YTRA.US,D,20240119,000000,1.87,1.93,1.8501,1.875,90625,0
+YTRA.US,D,20240122,000000,1.88,1.9271,1.85,1.88,215741,0
+YTRA.US,D,20240123,000000,1.91,1.93,1.82,1.87,153313,0
+YTRA.US,D,20240124,000000,1.85,1.89,1.81,1.83,38072,0
+YTRA.US,D,20240125,000000,1.87,1.87,1.77,1.78,54605,0
+YTRA.US,D,20240126,000000,1.8,1.805,1.72,1.785,49756,0
+YTRA.US,D,20240129,000000,1.84,1.84,1.69,1.72,131820,0
+YTRA.US,D,20240130,000000,1.69,1.72,1.68,1.69,48952,0
+YTRA.US,D,20240131,000000,1.68,1.7,1.67,1.69,54380,0
+YTRA.US,D,20240201,000000,1.7,1.7,1.65,1.67,62584,0
+YTRA.US,D,20240202,000000,1.6574,1.68,1.61,1.63,144352,0
+YTRA.US,D,20240205,000000,1.65,1.6596,1.62,1.64,63638,0
+YTRA.US,D,20240206,000000,1.64,1.6577,1.61,1.62,58181,0
+YTRA.US,D,20240207,000000,1.64,1.64,1.61,1.61,49054,0
+YTRA.US,D,20240208,000000,1.61,1.6498,1.585,1.62,75767,0
+YTRA.US,D,20240209,000000,1.62,1.6562,1.61,1.63,39957,0
+YTRA.US,D,20240212,000000,1.61,1.63,1.61,1.615,99784,0
+YTRA.US,D,20240213,000000,1.6,1.63,1.59,1.59,175985,0
+YTRA.US,D,20240214,000000,1.65,1.6984,1.61,1.64,247293,0
+YTRA.US,D,20240215,000000,1.63,1.655,1.61,1.62,118117,0
+YTRA.US,D,20240216,000000,1.61,1.64,1.61,1.63,191604,0
+YTRA.US,D,20240220,000000,1.61,1.63,1.61,1.61,147642,0
+YTRA.US,D,20240221,000000,1.62,1.63,1.6,1.61,150832,0
+YTRA.US,D,20240222,000000,1.61,1.6101,1.58,1.59,88389,0
+YTRA.US,D,20240223,000000,1.58,1.61,1.58,1.58,69847,0
+YTRA.US,D,20240226,000000,1.58,1.61,1.58,1.58,46651,0
+YTRA.US,D,20240227,000000,1.58,1.61,1.58,1.6,83021,0
+YTRA.US,D,20240228,000000,1.6,1.62,1.6,1.61,72228,0
+YTRA.US,D,20240229,000000,1.67,1.67,1.59,1.61,116330,0
+YTRA.US,D,20240301,000000,1.59,1.635,1.59,1.61,57461,0
+YTRA.US,D,20240304,000000,1.6,1.64,1.59,1.59,107306,0
+YTRA.US,D,20240305,000000,1.58,1.6,1.49,1.49,178390,0
+YTRA.US,D,20240306,000000,1.5,1.54,1.48,1.5,82599,0
+YTRA.US,D,20240307,000000,1.5,1.52,1.46,1.5,68873,0
+YTRA.US,D,20240308,000000,1.53,1.53,1.46,1.5,65576,0
+YTRA.US,D,20240311,000000,1.47,1.495,1.45,1.47,93580,0
+YTRA.US,D,20240312,000000,1.49,1.6072,1.49,1.52,482218,0
+YTRA.US,D,20240313,000000,1.56,1.6,1.49,1.53,200674,0
+YTRA.US,D,20240314,000000,1.53,1.5865,1.53,1.555,76879,0
+YTRA.US,D,20240315,000000,1.56,1.5658,1.46,1.47,589156,0
+YTRA.US,D,20240318,000000,1.47,1.59,1.43,1.44,614468,0
+YTRA.US,D,20240319,000000,1.44,1.45,1.39,1.425,304455,0
+YTRA.US,D,20240320,000000,1.43,1.4301,1.39,1.4,716131,0
+YTRA.US,D,20240321,000000,1.42,1.5,1.42,1.475,91009,0
+YTRA.US,D,20240322,000000,1.48,1.61,1.48,1.59,177418,0
+YTRA.US,D,20240325,000000,1.58,1.66,1.56,1.59,145360,0
+YTRA.US,D,20240326,000000,1.6,1.625,1.59,1.61,99416,0
+YTRA.US,D,20240327,000000,1.64,1.64,1.595,1.63,111358,0
+YTRA.US,D,20240328,000000,1.64,1.64,1.58,1.59,90486,0
+YTRA.US,D,20240401,000000,1.65,1.65,1.63,1.64,197475,0
+YTRA.US,D,20240402,000000,1.66,1.66,1.6,1.6167,149536,0
+YTRA.US,D,20240403,000000,1.63,1.6492,1.61,1.63,139112,0
+YTRA.US,D,20240404,000000,1.63,1.64,1.61,1.61,125869,0
+YTRA.US,D,20240405,000000,1.63,1.65,1.6,1.63,213286,0
+YTRA.US,D,20240408,000000,1.6,1.615,1.57,1.61,64605,0
+YTRA.US,D,20240409,000000,1.6,1.6,1.47,1.54,123063,0
+YTRA.US,D,20240410,000000,1.54,1.5999,1.53,1.55,128663,0
+YTRA.US,D,20240411,000000,1.54,1.58,1.48,1.48,294323,0
+YTRA.US,D,20240412,000000,1.5,1.5543,1.49,1.52,125995,0
+YTRA.US,D,20240415,000000,1.5,1.54,1.41,1.41,238978,0
+YTRA.US,D,20240416,000000,1.41,1.4873,1.395,1.46,219674,0
+YTRA.US,D,20240417,000000,1.46,1.46,1.4,1.4,196136,0
+YTRA.US,D,20240418,000000,1.42,1.44,1.41,1.43,183150,0
+YTRA.US,D,20240419,000000,1.44,1.45,1.38,1.395,390911,0
+YTRA.US,D,20240422,000000,1.31,1.3799,1.29,1.29,636994,0
+YTRA.US,D,20240423,000000,1.3,1.39,1.28,1.29,458229,0
+YTRA.US,D,20240424,000000,1.29,1.3381,1.24,1.25,476373,0
+YTRA.US,D,20240425,000000,1.26,1.2787,1.23,1.25,123795,0
+YTRA.US,D,20240426,000000,1.27,1.33,1.25,1.3,130764,0
+YTRA.US,D,20240429,000000,1.32,1.43,1.32,1.42,197557,0
+YTRA.US,D,20240430,000000,1.42,1.48,1.42,1.46,93350,0
+YTRA.US,D,20240501,000000,1.44,1.4496,1.42,1.43,91843,0
+YTRA.US,D,20240502,000000,1.46,1.4793,1.46,1.47,82019,0
+YTRA.US,D,20240503,000000,1.48,1.4996,1.44,1.44,271891,0
+YTRA.US,D,20240506,000000,1.45,1.47,1.42,1.44,133484,0
+YTRA.US,D,20240507,000000,1.54,1.54,1.45,1.47,191636,0
+YTRA.US,D,20240508,000000,1.46,1.48,1.45,1.47,69759,0
+YTRA.US,D,20240509,000000,1.46,1.47,1.45,1.46,39916,0
+YTRA.US,D,20240510,000000,1.45,1.47,1.39,1.46,130196,0
+YTRA.US,D,20240513,000000,1.46,1.49,1.43,1.48,103281,0
+YTRA.US,D,20240514,000000,1.47,1.495,1.47,1.48,97266,0
+YTRA.US,D,20240515,000000,1.49,1.51,1.47,1.47,116552,0
+YTRA.US,D,20240516,000000,1.48,1.64,1.48,1.64,200130,0
+YTRA.US,D,20240517,000000,1.64,1.67,1.6,1.61,189264,0
+YTRA.US,D,20240520,000000,1.6,1.6,1.5301,1.54,64739,0
+YTRA.US,D,20240521,000000,1.54,1.59,1.54,1.57,35410,0
+YTRA.US,D,20240522,000000,1.57,1.59,1.55,1.5601,17639,0
+YTRA.US,D,20240523,000000,1.56,1.56,1.52,1.53,73085,0
+YTRA.US,D,20240524,000000,1.54,1.59,1.49,1.59,236146,0
+YTRA.US,D,20240528,000000,1.55,1.6,1.55,1.578,311901,0
+YTRA.US,D,20240529,000000,1.55,1.61,1.55,1.6,204176,0
+YTRA.US,D,20240530,000000,1.62,1.67,1.6,1.61,332676,0
+YTRA.US,D,20240531,000000,1.46,1.48,1.185,1.28,747039,0
+YTRA.US,D,20240603,000000,1.3,1.37,1.29,1.31,182106,0
+YTRA.US,D,20240604,000000,1.32,1.3389,1.2926,1.305,47915,0
+YTRA.US,D,20240605,000000,1.31,1.33,1.298,1.31,109291,0
+YTRA.US,D,20240606,000000,1.31,1.315,1.14,1.255,520424,0
+YTRA.US,D,20240607,000000,1.24,1.24,1.07,1.2,1322062,0
+YTRA.US,D,20240610,000000,1.17,1.31,1.11,1.3,553833,0
+YTRA.US,D,20240611,000000,1.3,1.36,1.2601,1.355,206013,0
+YTRA.US,D,20240612,000000,1.35,1.3561,1.23,1.25,217299,0
+YTRA.US,D,20240613,000000,1.27,1.27,1.15,1.18,160300,0
+YTRA.US,D,20240614,000000,1.18,1.1809,1.11,1.15,241736,0
+YTRA.US,D,20240617,000000,1.16,1.19,1.1,1.11,140202,0
+YTRA.US,D,20240618,000000,1.12,1.14,1.1,1.12,106544,0
+YTRA.US,D,20240620,000000,1.12,1.12,1.1,1.115,86735,0
+YTRA.US,D,20240621,000000,1.12,1.17,1.1,1.142,167826,0
+YTRA.US,D,20240624,000000,1.15,1.26,1.15,1.235,259220,0
+YTRA.US,D,20240625,000000,1.23,1.24,1.18,1.195,135065,0
+YTRA.US,D,20240626,000000,1.175,1.21,1.15,1.19,284608,0
+YTRA.US,D,20240627,000000,1.18,1.2,1.14,1.2,142476,0
+YTRA.US,D,20240628,000000,1.21,1.21,1.185,1.19,106855,0
+YTRA.US,D,20240701,000000,1.19,1.2385,1.165,1.195,97206,0
+YTRA.US,D,20240702,000000,1.21,1.21,1.18,1.2,56716,0
+YTRA.US,D,20240703,000000,1.2,1.208,1.17,1.19,45087,0
+YTRA.US,D,20240705,000000,1.18,1.22,1.18,1.19,52877,0
+YTRA.US,D,20240708,000000,1.22,1.22,1.19,1.2,44139,0
+YTRA.US,D,20240709,000000,1.2,1.2,1.17,1.19,23303,0
+YTRA.US,D,20240710,000000,1.18,1.1806,1.13,1.15,126045,0
+YTRA.US,D,20240711,000000,1.16,1.22,1.16,1.21,88081,0
+YTRA.US,D,20240712,000000,1.22,1.22,1.19,1.215,82591,0
+YTRA.US,D,20240715,000000,1.22,1.26,1.2,1.23,165351,0
+YTRA.US,D,20240716,000000,1.23,1.26,1.22,1.25,123296,0
+YTRA.US,D,20240717,000000,1.25,1.26,1.24,1.26,51942,0
+YTRA.US,D,20240718,000000,1.26,1.26,1.24,1.25,53937,0
+YTRA.US,D,20240719,000000,1.26,1.37,1.255,1.31,171709,0
+YTRA.US,D,20240722,000000,1.31,1.37,1.31,1.33,96031,0
+YTRA.US,D,20240723,000000,1.33,1.36,1.32,1.34,74274,0
+YTRA.US,D,20240724,000000,1.34,1.345,1.29,1.29,61664,0
+YTRA.US,D,20240725,000000,1.29,1.32,1.285,1.32,85534,0
+YTRA.US,D,20240726,000000,1.33,1.41,1.33,1.39,179745,0
+YTRA.US,D,20240729,000000,1.4,1.4,1.35,1.37,40509,0
+YTRA.US,D,20240730,000000,1.4,1.42,1.385,1.39,54093,0
+YTRA.US,D,20240731,000000,1.39,1.4301,1.39,1.42,47700,0
+YTRA.US,D,20240801,000000,1.4161,1.425,1.37,1.4,98935,0
+YTRA.US,D,20240802,000000,1.43,1.43,1.26,1.33,416049,0
+YTRA.US,D,20240805,000000,1.25,1.29,1.13,1.2796,192347,0
+YTRA.US,D,20240806,000000,1.29,1.32,1.29,1.3,61686,0
+YTRA.US,D,20240807,000000,1.32,1.357,1.32,1.34,65972,0
+YTRA.US,D,20240808,000000,1.36,1.39,1.33,1.36,62459,0
+YTRA.US,D,20240809,000000,1.36,1.395,1.358,1.382,76424,0
+YTRA.US,D,20240812,000000,1.4,1.59,1.4,1.55,440345,0
+YTRA.US,D,20240813,000000,1.36,1.41,1.29,1.38,556152,0
+YTRA.US,D,20240814,000000,1.37,1.42,1.3402,1.35,467075,0
+YTRA.US,D,20240815,000000,1.36,1.42,1.32,1.34,261097,0
+YTRA.US,D,20240816,000000,1.32,1.33,1.22,1.27,472959,0
+YTRA.US,D,20240819,000000,1.26,1.31,1.2211,1.31,141006,0
+YTRA.US,D,20240820,000000,1.29,1.29,1.24,1.24,304013,0
+YTRA.US,D,20240821,000000,1.23,1.29,1.23,1.29,59721,0
+YTRA.US,D,20240822,000000,1.28,1.31,1.27,1.29,12935,0
+YTRA.US,D,20240823,000000,1.28,1.3599,1.26,1.33,122663,0
+YTRA.US,D,20240826,000000,1.33,1.35,1.32,1.35,35353,0
+YTRA.US,D,20240827,000000,1.34,1.38,1.34,1.38,66070,0
+YTRA.US,D,20240828,000000,1.38,1.44,1.37,1.39,341182,0
+YTRA.US,D,20240829,000000,1.39,1.51,1.39,1.4735,320072,0
+YTRA.US,D,20240830,000000,1.47,1.58,1.45,1.58,670463,0
+YTRA.US,D,20240903,000000,1.53,1.6,1.48,1.58,340530,0
+YTRA.US,D,20240904,000000,1.56,1.64,1.535,1.6,257626,0
+YTRA.US,D,20240905,000000,1.59,1.62,1.54,1.58,41473,0
+YTRA.US,D,20240906,000000,1.57,1.6199,1.555,1.5598,73855,0
+YTRA.US,D,20240909,000000,1.57,1.59,1.57,1.59,78265,0
+YTRA.US,D,20240910,000000,1.6,1.62,1.6,1.6,44543,0
+YTRA.US,D,20240911,000000,1.59,1.6,1.58,1.595,105377,0
+YTRA.US,D,20240912,000000,1.61,1.61,1.51,1.58,136840,0
+YTRA.US,D,20240913,000000,1.58,1.62,1.58,1.605,100779,0
+YTRA.US,D,20240916,000000,1.6,1.61,1.57,1.58,65065,0
+YTRA.US,D,20240917,000000,1.58,1.61,1.545,1.605,180978,0
+YTRA.US,D,20240918,000000,1.58,1.6,1.57,1.585,20037,0
+YTRA.US,D,20240919,000000,1.58,1.62,1.58,1.6,78812,0
+YTRA.US,D,20240920,000000,1.6,1.61,1.58,1.6094,81589,0
+YTRA.US,D,20240923,000000,1.62,1.62,1.59,1.6099,80782,0
+YTRA.US,D,20240924,000000,1.65,1.73,1.65,1.69,492956,0
+YTRA.US,D,20240925,000000,1.71,1.72,1.675,1.72,147178,0
+YTRA.US,D,20240926,000000,1.7,1.75,1.69,1.71,316143,0
+YTRA.US,D,20240927,000000,1.71,1.71,1.69,1.7,111072,0
+YTRA.US,D,20240930,000000,1.7,1.71,1.67,1.705,216833,0
+YTRA.US,D,20241001,000000,1.71,1.71,1.6501,1.69,91012,0
+YTRA.US,D,20241002,000000,1.6758,1.69,1.66,1.67,13807,0
+YTRA.US,D,20241003,000000,1.66,1.69,1.62,1.69,42403,0
+YTRA.US,D,20241004,000000,1.68,1.6908,1.65,1.65,69498,0
+YTRA.US,D,20241007,000000,1.64,1.65,1.61,1.64,96977,0
+YTRA.US,D,20241008,000000,1.63,1.66,1.61,1.65,66386,0
+YTRA.US,D,20241009,000000,1.64,1.65,1.621,1.65,124424,0
+YTRA.US,D,20241010,000000,1.63,1.67,1.625,1.65,86888,0
+YTRA.US,D,20241011,000000,1.65,1.705,1.65,1.7,369589,0
+YTRA.US,D,20241014,000000,1.72,1.7499,1.67,1.68,32225,0
+YTRA.US,D,20241015,000000,1.69,1.706,1.69,1.695,93293,0
+YTRA.US,D,20241016,000000,1.72,1.72,1.69,1.71,99748,0
+YTRA.US,D,20241017,000000,1.72,1.72,1.68,1.68,22734,0
+YTRA.US,D,20241018,000000,1.67,1.7,1.67,1.69,35062,0
+YTRA.US,D,20241021,000000,1.69,1.695,1.6601,1.69,132467,0
+YTRA.US,D,20241022,000000,1.68,1.7,1.67,1.68,36822,0
+YTRA.US,D,20241023,000000,1.67,1.6776,1.565,1.585,45207,0
+YTRA.US,D,20241024,000000,1.58,1.58,1.4,1.425,169861,0
+YTRA.US,D,20241025,000000,1.44,1.44,1.39,1.435,106472,0
+YTRA.US,D,20241028,000000,1.42,1.431,1.362,1.4,58073,0
+YTRA.US,D,20241029,000000,1.4,1.4,1.345,1.375,61958,0
+YTRA.US,D,20241030,000000,1.37,1.38,1.354,1.37,7492,0
+YTRA.US,D,20241031,000000,1.35,1.37,1.34,1.36,42165,0
+YTRA.US,D,20241101,000000,1.37,1.37,1.35,1.35,29712,0
+YTRA.US,D,20241104,000000,1.355,1.36,1.34,1.355,25215,0
+YTRA.US,D,20241105,000000,1.34,1.36,1.34,1.36,101937,0
+YTRA.US,D,20241106,000000,1.36,1.36,1.32,1.35,181802,0
+YTRA.US,D,20241107,000000,1.37,1.3872,1.3289,1.35,19282,0
+YTRA.US,D,20241108,000000,1.33,1.3601,1.33,1.35,30168,0
+YTRA.US,D,20241111,000000,1.24,1.37,1.24,1.36,102287,0
+YTRA.US,D,20241112,000000,1.36,1.36,1.29,1.31,81269,0
+YTRA.US,D,20241113,000000,1.38,1.42,1.36,1.4,165995,0
+YTRA.US,D,20241114,000000,1.38,1.41,1.35,1.36,59719,0
+YTRA.US,D,20241115,000000,1.37,1.4,1.31,1.35,35102,0
+YTRA.US,D,20241118,000000,1.36,1.4,1.33,1.335,144305,0
+YTRA.US,D,20241119,000000,1.37,1.41,1.35,1.4,113237,0
+YTRA.US,D,20241120,000000,1.42,1.428,1.37,1.39,29125,0
+YTRA.US,D,20241121,000000,1.3901,1.48,1.3901,1.475,60252,0
+YTRA.US,D,20241122,000000,1.48,1.49,1.45,1.47,55304,0
+YTRA.US,D,20241125,000000,1.46,1.47,1.44,1.45,76335,0
+YTRA.US,D,20241126,000000,1.45,1.4599,1.4,1.41,55549,0
+YTRA.US,D,20241127,000000,1.43,1.43,1.38,1.4,38742,0
+YTRA.US,D,20241129,000000,1.41,1.42,1.38,1.4,41626,0
+YTRA.US,D,20241202,000000,1.46,1.46,1.4,1.44,69022,0
+YTRA.US,D,20241203,000000,1.42,1.45,1.4127,1.43,33261,0
+YTRA.US,D,20241204,000000,1.43,1.43,1.41,1.43,21595,0
+YTRA.US,D,20241205,000000,1.43,1.4698,1.41,1.42,31021,0
+YTRA.US,D,20241206,000000,1.42,1.45,1.41,1.43,50566,0
+YTRA.US,D,20241209,000000,1.4,1.44,1.39,1.41,107380,0
+YTRA.US,D,20241210,000000,1.39,1.42,1.39,1.42,38166,0
+YTRA.US,D,20241211,000000,1.42,1.42,1.35,1.42,411429,0
+YTRA.US,D,20241212,000000,1.42,1.43,1.37,1.43,368457,0
+YTRA.US,D,20241213,000000,1.42,1.43,1.35,1.4,798600,0
+YTRA.US,D,20241216,000000,1.39,1.42,1.37,1.38,64083,0
+YTRA.US,D,20241217,000000,1.37,1.4,1.35,1.36,37818,0
+YTRA.US,D,20241218,000000,1.3703,1.4,1.312,1.33,34776,0
+YTRA.US,D,20241219,000000,1.36,1.38,1.265,1.29,100897,0
+YTRA.US,D,20241220,000000,1.27,1.32,1.25,1.27,63572,0
+YTRA.US,D,20241223,000000,1.27,1.3,1.26,1.28,50126,0
+YTRA.US,D,20241224,000000,1.27,1.3285,1.265,1.28,31811,0
+YTRA.US,D,20241226,000000,1.28,1.31,1.2607,1.305,102102,0
+YTRA.US,D,20241227,000000,1.3,1.32,1.26,1.285,40068,0
+YTRA.US,D,20241230,000000,1.29,1.2901,1.2515,1.29,150247,0
+YTRA.US,D,20241231,000000,1.3,1.3,1.25,1.26,115640,0
+YTRA.US,D,20250102,000000,1.25,1.295,1.25,1.27,34786,0
+YTRA.US,D,20250103,000000,1.28,1.2999,1.26,1.29,221874,0
+YTRA.US,D,20250106,000000,1.27,1.29,1.24,1.24,168252,0
+YTRA.US,D,20250107,000000,1.25,1.2575,1.23,1.25,69687,0
+YTRA.US,D,20250108,000000,1.29,1.29,1.18,1.1849,189248,0
+YTRA.US,D,20250110,000000,1.19,1.19,1.09,1.17,252908,0
+YTRA.US,D,20250113,000000,1.15,1.21,1.15,1.18,217636,0
+YTRA.US,D,20250114,000000,1.2,1.22,1.16,1.22,148975,0
+YTRA.US,D,20250115,000000,1.2,1.24,1.15,1.23,115226,0
+YTRA.US,D,20250116,000000,1.22,1.2299,1.2,1.21,27431,0
+YTRA.US,D,20250117,000000,1.21,1.225,1.2,1.22,46302,0
+YTRA.US,D,20250121,000000,1.22,1.2503,1.21,1.23,1032112,0
+YTRA.US,D,20250122,000000,1.23,1.23,1.19,1.21,18590,0
+YTRA.US,D,20250123,000000,1.19,1.22,1.19,1.2,37187,0
+YTRA.US,D,20250124,000000,1.2,1.22,1.17,1.19,29330,0
+YTRA.US,D,20250127,000000,1.18,1.19,1.15,1.16,63963,0
+YTRA.US,D,20250128,000000,1.15,1.16,1.12,1.13,82172,0
+YTRA.US,D,20250129,000000,1.14,1.16,1.12,1.16,33366,0
+YTRA.US,D,20250130,000000,1.15,1.19,1.15,1.17,61820,0
+YTRA.US,D,20250131,000000,1.17,1.19,1.15,1.155,69527,0
+YTRA.US,D,20250203,000000,1.15,1.1599,1.03,1.12,289554,0
+YTRA.US,D,20250204,000000,1.13,1.158,1.0401,1.12,55158,0
+YTRA.US,D,20250205,000000,1.11,1.16,1.0926,1.16,47984,0
+YTRA.US,D,20250206,000000,1.15,1.15,1.1049,1.12,37852,0
+YTRA.US,D,20250207,000000,1.06,1.14,1.06,1.11,113249,0
+YTRA.US,D,20250210,000000,1.12,1.165,1.12,1.14,105972,0
+YTRA.US,D,20250211,000000,1.11,1.11,1.03,1.04,463801,0
+YTRA.US,D,20250212,000000,1.08,1.08,0.981,1.06,283252,0
+YTRA.US,D,20250213,000000,1.08,1.08,0.9845,1.03,237528,0
+YTRA.US,D,20250214,000000,1.02,1.05,0.98,1.02,161777,0
+YTRA.US,D,20250218,000000,1.03,1.03,0.991238,1.02,192136,0
+YTRA.US,D,20250219,000000,1.02,1.05,1,1.03,51906,0
+YTRA.US,D,20250220,000000,1.02,1.025,0.995,1.01,33863,0
+YTRA.US,D,20250221,000000,1.025,1.03,0.96935,1.01,97770,0
+YTRA.US,D,20250224,000000,1.01,1.0599,0.998,1.01,34520,0
+YTRA.US,D,20250225,000000,1,1.02,0.98,1.02,101682,0
+YTRA.US,D,20250226,000000,1.0014,1.01,0.96,1,78129,0
+YTRA.US,D,20250227,000000,1,1.005,0.98,0.9945,67895,0
+YTRA.US,D,20250228,000000,0.99,1.04,0.962,1.03,40818,0
+YTRA.US,D,20250303,000000,1.02,1.02,0.975,0.9801,71792,0
+YTRA.US,D,20250304,000000,0.975,1.01,0.975,0.9875,126891,0
+YTRA.US,D,20250305,000000,1.02,1.02,0.9607,0.98,62809,0
+YTRA.US,D,20250306,000000,0.9608,1.0001,0.894,0.9,220143,0
+YTRA.US,D,20250307,000000,0.9,0.949999,0.8516,0.865,132953,0
+YTRA.US,D,20250310,000000,0.87,0.8929,0.8505,0.869,41819,0
+YTRA.US,D,20250311,000000,0.86,0.908,0.8,0.8,215567,0
+YTRA.US,D,20250312,000000,0.8543,0.8639,0.8033,0.821,29540,0
+YTRA.US,D,20250313,000000,0.807,0.888,0.807,0.888,22349,0
+YTRA.US,D,20250314,000000,0.847,0.888,0.8262,0.8629,70636,0
+YTRA.US,D,20250317,000000,0.88,0.88,0.826188,0.8656,55501,0
+YTRA.US,D,20250318,000000,0.88,0.8916,0.845,0.8799,13128,0
+YTRA.US,D,20250319,000000,0.87,0.89,0.84,0.8693,62163,0
+YTRA.US,D,20250320,000000,0.864,0.8819,0.83,0.83,25282,0
+YTRA.US,D,20250321,000000,0.83,0.8899,0.801,0.8099,182275,0
+YTRA.US,D,20250324,000000,0.83,0.84,0.8032,0.826,158719,0
+YTRA.US,D,20250325,000000,0.8284,0.87405,0.82,0.8601,64705,0
+YTRA.US,D,20250326,000000,0.8695,0.884,0.85,0.865,30091,0
+YTRA.US,D,20250327,000000,0.878,0.8879,0.81,0.83,130386,0
+YTRA.US,D,20250328,000000,0.8266,0.848,0.81,0.831,8867,0
+YTRA.US,D,20250331,000000,0.81,0.819801,0.779,0.779,137120,0
+YTRA.US,D,20250401,000000,0.7764,0.825,0.7701,0.8216,59288,0
+YTRA.US,D,20250402,000000,0.8216,0.8399,0.77,0.77,87472,0
+YTRA.US,D,20250403,000000,0.79,0.8079,0.73,0.73,71199,0
+YTRA.US,D,20250404,000000,0.71,0.75,0.6991,0.739,98851,0
+YTRA.US,D,20250407,000000,0.68,0.698,0.61,0.698,110370,0
+YTRA.US,D,20250408,000000,0.7,0.715,0.6561,0.6776,50515,0
+YTRA.US,D,20250409,000000,0.6795,0.698,0.58,0.58,231740,0
+YTRA.US,D,20250410,000000,0.63,0.667239,0.6175,0.6206,145329,0
+YTRA.US,D,20250411,000000,0.644899,0.7149,0.617499,0.714899,94116,0
+YTRA.US,D,20250414,000000,0.72,0.8165,0.72,0.75,40648,0
+YTRA.US,D,20250415,000000,0.7499,0.75,0.701,0.725,46200,0
+YTRA.US,D,20250416,000000,0.724,0.725,0.631,0.633,130885,0
+YTRA.US,D,20250417,000000,0.668,0.7299,0.6472,0.676,41247,0
+YTRA.US,D,20250421,000000,0.729,0.76,0.7,0.719,46070,0
+YTRA.US,D,20250422,000000,0.7299,0.749,0.7,0.7293,51511,0
+YTRA.US,D,20250423,000000,0.75,0.75,0.6492,0.666,210943,0
+YTRA.US,D,20250424,000000,0.66,0.734,0.65,0.689,81208,0
+YTRA.US,D,20250425,000000,0.697,0.73,0.67,0.692506,43003,0
+YTRA.US,D,20250428,000000,0.7233,0.75,0.67,0.6801,42564,0
+YTRA.US,D,20250429,000000,0.715,0.715,0.68,0.699,40650,0
+YTRA.US,D,20250430,000000,0.68,0.7025,0.6604,0.68,20351,0
+YTRA.US,D,20250501,000000,0.6946,0.6992,0.66,0.69,105730,0
+YTRA.US,D,20250502,000000,0.71,0.72,0.645,0.648,154101,0
+YTRA.US,D,20250505,000000,0.69,0.69,0.6411,0.65,28719,0
+YTRA.US,D,20250506,000000,0.6511,0.688,0.6372,0.64,44347,0
+YTRA.US,D,20250507,000000,0.67,0.6825,0.6372,0.65,25673,0
+YTRA.US,D,20250508,000000,0.6696,0.6959,0.638,0.65,51928,0
+YTRA.US,D,20250509,000000,0.6499,0.69,0.6411,0.69,113117,0
+YTRA.US,D,20250512,000000,0.7,0.74,0.662,0.6932,118507,0
+YTRA.US,D,20250513,000000,0.678,0.73825,0.678,0.73,126407,0
+YTRA.US,D,20250514,000000,0.74,0.779,0.7299,0.7599,36830,0
+YTRA.US,D,20250515,000000,0.77,0.81,0.75,0.79989,60290,0
+YTRA.US,D,20250516,000000,0.79,0.861,0.79,0.8298,87232,0
+YTRA.US,D,20250519,000000,0.834,0.850001,0.692,0.7501,264312,0
+YTRA.US,D,20250520,000000,0.7706,0.829,0.7706,0.819,48290,0
+YTRA.US,D,20250521,000000,0.8062,0.829,0.7984,0.8001,51748,0
+YTRA.US,D,20250522,000000,0.81,0.85,0.7905,0.814,23696,0
+YTRA.US,D,20250523,000000,0.81,0.82,0.8,0.8199,23801,0
+YTRA.US,D,20250527,000000,0.82,0.874001,0.807,0.8509,241367,0
+YTRA.US,D,20250528,000000,0.87,0.9199,0.86,0.9002,75362,0
+YTRA.US,D,20250529,000000,0.925,0.925,0.9,0.91,324022,0
+YTRA.US,D,20250530,000000,0.95,0.99,0.92,0.9899,244231,0
+YTRA.US,D,20250602,000000,1,1.02,0.96,0.9872,82448,0
+YTRA.US,D,20250603,000000,0.975,1,0.95001,1,79217,0
+YTRA.US,D,20250604,000000,1.0099,1.01,0.95,0.9799,57798,0
+YTRA.US,D,20250605,000000,0.9511,0.99,0.95,0.98,24796,0
+YTRA.US,D,20250606,000000,0.95,0.9998,0.95,0.9578,42212,0
+YTRA.US,D,20250609,000000,0.9496,0.9653,0.9328,0.9653,32224,0
+YTRA.US,D,20250610,000000,0.96,0.9653,0.9499,0.9653,17386,0
+YTRA.US,D,20250611,000000,0.945,0.9711,0.945,0.9683,15122,0
+YTRA.US,D,20250612,000000,0.9501,0.9683,0.9421,0.968,93691,0
+YTRA.US,D,20250613,000000,0.9011,0.9683,0.8867,0.9683,36042,0
+YTRA.US,D,20250616,000000,0.987,1,0.95,0.98,46953,0
+YTRA.US,D,20250617,000000,1,1.115,0.98,1.02,116655,0
+YTRA.US,D,20250618,000000,1.04,1.05,0.99,1.01,49608,0
+YTRA.US,D,20250620,000000,1,1.01,0.952,0.9982,37527,0
+YTRA.US,D,20250623,000000,0.95,0.9943,0.95,0.988,13286,0
+YTRA.US,D,20250624,000000,0.96,1.01,0.95,0.98,14871,0
+YTRA.US,D,20250625,000000,0.9511,0.997899,0.9511,0.98,9421,0
+YTRA.US,D,20250626,000000,0.99,0.99,0.9451,0.9752,35913,0
+YTRA.US,D,20250627,000000,0.968,0.9684,0.95001,0.9684,4051,0
+YTRA.US,D,20250630,000000,0.941,0.979,0.941,0.9743,16476,0
+YTRA.US,D,20250701,000000,0.96,0.979,0.96,0.9746,4508,0
+YTRA.US,D,20250702,000000,0.98,0.998,0.95,0.95,50203,0
+YTRA.US,D,20250703,000000,0.9701,0.98,0.958,0.976,6577,0
+YTRA.US,D,20250707,000000,0.9503,1,0.95,0.97,16985,0
+YTRA.US,D,20250708,000000,0.969999,0.9709,0.95,0.96,9225,0
+YTRA.US,D,20250709,000000,0.96,0.96,0.95,0.9515,13325,0
+YTRA.US,D,20250710,000000,0.8715,0.9648,0.8715,0.9501,94833,0
+YTRA.US,D,20250711,000000,0.94,0.97,0.923,0.9501,39439,0
+YTRA.US,D,20250714,000000,0.97,0.97,0.952,0.968,14510,0
+YTRA.US,D,20250715,000000,0.954,0.9671,0.954,0.96,26222,0
+YTRA.US,D,20250716,000000,0.938,0.96005,0.938,0.9501,37809,0
+YTRA.US,D,20250717,000000,0.9524,0.96,0.95,0.9503,23019,0
+YTRA.US,D,20250718,000000,0.95,0.958,0.95,0.9503,3736,0
+YTRA.US,D,20250721,000000,0.95,0.95,0.905,0.925,15103,0
+YTRA.US,D,20250722,000000,0.92,0.94,0.895,0.91,41769,0
+YTRA.US,D,20250723,000000,0.915,0.9324,0.915,0.9227,9850,0
+YTRA.US,D,20250724,000000,0.92,0.942,0.8971,0.9,27351,0
+YTRA.US,D,20250725,000000,0.907,0.938,0.8956,0.9,52283,0
+YTRA.US,D,20250728,000000,0.9,0.9162,0.892,0.9,95526,0
+YTRA.US,D,20250729,000000,0.92,0.9358,0.89,0.9046,120556,0
+YTRA.US,D,20250730,000000,0.906,0.91619,0.89,0.9,27906,0
+YTRA.US,D,20250731,000000,0.882,0.9094,0.88,0.9,43593,0
+YTRA.US,D,20250801,000000,0.9,0.91,0.88,0.883,53545,0
+YTRA.US,D,20250804,000000,0.9,0.92,0.9,0.91,54657,0
+YTRA.US,D,20250805,000000,0.9368,0.94,0.9013,0.9015,55053,0
+YTRA.US,D,20250806,000000,0.93,0.94,0.9,0.9051,45068,0
+YTRA.US,D,20250807,000000,0.9051,0.917,0.89,0.9,63234,0
+YTRA.US,D,20250808,000000,0.9,0.94,0.89,0.9025,130112,0
+YTRA.US,D,20250811,000000,1.06,1.24,1.0211,1.13,938104,0
+YTRA.US,D,20250812,000000,1.17,1.1793,1.09,1.13,215064,0
+YTRA.US,D,20250813,000000,1.3,1.32,1.18,1.24,519597,0
+YTRA.US,D,20250814,000000,1.22,1.29,1.2,1.255,97202,0
+YTRA.US,D,20250815,000000,1.28,1.3,1.2309,1.3,181991,0
+YTRA.US,D,20250818,000000,1.3,1.45,1.2898,1.42,292169,0
+YTRA.US,D,20250819,000000,1.43,1.442,1.38,1.4,96725,0
+YTRA.US,D,20250820,000000,1.36,1.44,1.36,1.42,186548,0
+YTRA.US,D,20250821,000000,1.4,1.43,1.38,1.41,100844,0
+YTRA.US,D,20250822,000000,1.43,1.43,1.38,1.4,66804,0
+YTRA.US,D,20250825,000000,1.41,1.47,1.41,1.45,115392,0
+YTRA.US,D,20250826,000000,1.46,1.48,1.43,1.48,136886,0
+YTRA.US,D,20250827,000000,1.46,1.46,1.38,1.4,171481,0
+YTRA.US,D,20250828,000000,1.38,1.4536,1.38,1.43,87667,0
+YTRA.US,D,20250829,000000,1.44,1.45,1.41,1.43,33139,0
+YTRA.US,D,20250902,000000,1.43,1.475,1.42,1.45,127517,0
+YTRA.US,D,20250903,000000,1.43,1.48,1.43,1.45,137026,0
+YTRA.US,D,20250904,000000,1.44,1.46,1.43,1.45,57522,0
+YTRA.US,D,20250905,000000,1.47,1.47,1.4369,1.47,83295,0
+YTRA.US,D,20250908,000000,1.45,1.5354,1.45,1.5,89701,0
+YTRA.US,D,20250909,000000,1.52,1.52,1.5,1.51,83225,0
+YTRA.US,D,20250910,000000,1.51,1.52,1.5,1.51,14846,0
+YTRA.US,D,20250911,000000,1.52,1.52,1.4801,1.51,135862,0
+YTRA.US,D,20250912,000000,1.49,1.52,1.48,1.51,50400,0
+YTRA.US,D,20250915,000000,1.51,1.56,1.51,1.54,74937,0
+YTRA.US,D,20250916,000000,1.52,1.56,1.52,1.54,22887,0
+YTRA.US,D,20250917,000000,1.54,1.556,1.47,1.54,46511,0
+YTRA.US,D,20250918,000000,1.55,1.58,1.5247,1.54,70430,0
+YTRA.US,D,20250919,000000,1.54,1.57,1.5029,1.55,29951,0
+YTRA.US,D,20250922,000000,1.56,1.56,1.5129,1.54,22279,0
+YTRA.US,D,20250923,000000,1.51,1.5352,1.5,1.51,56924,0
+YTRA.US,D,20250924,000000,1.5,1.51,1.5,1.51,55725,0
+YTRA.US,D,20250925,000000,1.5,1.5099,1.42,1.425,87219,0
+YTRA.US,D,20250926,000000,1.46,1.46,1.43,1.43,71503,0
+YTRA.US,D,20250929,000000,1.48,1.5,1.413,1.4314,64552,0
+YTRA.US,D,20250930,000000,1.41,1.4633,1.4,1.4,152627,0
+YTRA.US,D,20251001,000000,1.45,1.47,1.4,1.4,127615,0
+YTRA.US,D,20251002,000000,1.4341,1.44,1.38,1.4,69695,0
+YTRA.US,D,20251003,000000,1.41,1.42,1.4,1.4106,52991,0
+YTRA.US,D,20251006,000000,1.41,1.4933,1.41,1.49,163595,0
+YTRA.US,D,20251007,000000,1.49,1.58,1.49,1.58,220521,0
+YTRA.US,D,20251008,000000,1.59,1.89,1.59,1.82,1492290,0
+YTRA.US,D,20251009,000000,1.9,2,1.82,1.86,551868,0
+YTRA.US,D,20251010,000000,1.88,1.9,1.67,1.73,382492,0
+YTRA.US,D,20251013,000000,1.74,1.75,1.65,1.69,264006,0
+YTRA.US,D,20251014,000000,1.7,1.84,1.67,1.685,399661,0
+YTRA.US,D,20251015,000000,1.73,1.83,1.69,1.76,385395,0
+YTRA.US,D,20251016,000000,1.79,1.79,1.68,1.7,447765,0
+YTRA.US,D,20251017,000000,1.66,1.7,1.64,1.64,110247,0
+YTRA.US,D,20251020,000000,1.66,1.68,1.62,1.63,107696,0
+YTRA.US,D,20251021,000000,1.62,1.6475,1.51,1.51,133146,0
+YTRA.US,D,20251022,000000,1.49,1.56,1.46,1.54,130621,0
+YTRA.US,D,20251023,000000,1.55,1.58,1.51,1.56,102486,0
+YTRA.US,D,20251024,000000,1.56,1.6323,1.54,1.54,71671,0
+YTRA.US,D,20251027,000000,1.56,1.59,1.54,1.55,81780,0
+YTRA.US,D,20251028,000000,1.53,1.6,1.53,1.54,53479,0
+YTRA.US,D,20251029,000000,1.54,1.5596,1.5203,1.54,65809,0
+YTRA.US,D,20251030,000000,1.53,1.54,1.47,1.47,79356,0
+YTRA.US,D,20251031,000000,1.46,1.47,1.4,1.45,123442,0
+YTRA.US,D,20251103,000000,1.43,1.4599,1.4,1.4,129405,0
+YTRA.US,D,20251104,000000,1.4,1.55,1.4,1.48,166031,0
+YTRA.US,D,20251105,000000,1.46,1.48,1.4,1.42,51388,0
+YTRA.US,D,20251106,000000,1.43,1.4386,1.34,1.37,62306,0
+YTRA.US,D,20251107,000000,1.35,1.4299,1.3467,1.41,49700,0
+YTRA.US,D,20251110,000000,1.44,1.6,1.44,1.57,174552,0
+YTRA.US,D,20251111,000000,1.65,1.71,1.5917,1.71,342724,0
+YTRA.US,D,20251112,000000,1.74,1.86,1.59,1.63,429766,0
+YTRA.US,D,20251113,000000,1.6,1.68,1.6,1.67,120993,0
+YTRA.US,D,20251114,000000,1.64,1.64,1.51,1.58,124071,0
+YTRA.US,D,20251117,000000,1.61,1.68,1.5,1.62,195282,0
+YTRA.US,D,20251118,000000,1.6,1.6,1.45,1.54,157937,0
+YTRA.US,D,20251119,000000,1.58,1.63,1.54,1.63,87805,0
+YTRA.US,D,20251120,000000,1.66,1.66,1.5009,1.54,101699,0
+YTRA.US,D,20251121,000000,1.52,1.57,1.513,1.55,57038,0
+YTRA.US,D,20251124,000000,1.53,1.64,1.53,1.64,101187,0
+YTRA.US,D,20251125,000000,1.64,1.64,1.55,1.59,119433,0
+YTRA.US,D,20251126,000000,1.58,1.66,1.58,1.62,130654,0
+YTRA.US,D,20251128,000000,1.57,1.722588,1.57,1.69,79355,0
+YTRA.US,D,20251201,000000,1.68,1.75,1.67,1.74,227765,0
+YTRA.US,D,20251202,000000,1.75,1.77,1.65,1.69,177021,0
+YTRA.US,D,20251203,000000,1.67,1.6902,1.65,1.68,71228,0
+YTRA.US,D,20251204,000000,1.68,1.75,1.64,1.67,241773,0
+YTRA.US,D,20251205,000000,1.69,1.7253,1.65,1.7,202654,0
+YTRA.US,D,20251208,000000,1.72,1.85,1.65,1.76,475085,0
+YTRA.US,D,20251209,000000,1.79,1.83,1.71,1.78,309785,0
+YTRA.US,D,20251210,000000,1.78,1.8,1.74,1.78,62789,0
+YTRA.US,D,20251211,000000,1.77,1.85,1.75,1.85,121554,0
+YTRA.US,D,20251212,000000,1.82,1.89,1.76,1.88,249228,0
+YTRA.US,D,20251215,000000,1.87,1.97,1.8401,1.91,412970,0
+YTRA.US,D,20251216,000000,1.94,1.94,1.75,1.76,203485,0
+YTRA.US,D,20251217,000000,1.79,1.82,1.75,1.78,200255,0
+YTRA.US,D,20251218,000000,1.79,1.8013,1.64,1.665,179186,0
+YTRA.US,D,20251219,000000,1.68,1.74,1.67,1.69,118212,0
+YTRA.US,D,20251222,000000,1.74,1.88,1.6701,1.87,290073,0
+YTRA.US,D,20251223,000000,1.87,1.8872,1.775,1.8,119024,0
+YTRA.US,D,20251224,000000,1.81,1.85,1.8,1.81,51973,0
+YTRA.US,D,20251226,000000,1.81,1.89,1.76,1.865,126766,0
+YTRA.US,D,20251229,000000,1.86,1.93,1.845,1.91,256390,0
+YTRA.US,D,20251230,000000,1.9,1.9108,1.75,1.79,205423,0
+YTRA.US,D,20251231,000000,1.79,1.85,1.75,1.78,99363,0
+YTRA.US,D,20260102,000000,1.84,1.88,1.75,1.79,136114,0
+YTRA.US,D,20260105,000000,1.77,1.87,1.75,1.86,250362,0
+YTRA.US,D,20260106,000000,1.84,1.8528,1.75,1.79,110958,0
+YTRA.US,D,20260107,000000,1.77,1.84,1.77,1.81,38826,0
+YTRA.US,D,20260108,000000,1.81,1.83,1.75,1.79,44928,0
+YTRA.US,D,20260109,000000,1.79,1.82,1.75,1.79,70546,0
+YTRA.US,D,20260112,000000,1.77,1.81,1.765,1.78,138475,0
+YTRA.US,D,20260113,000000,1.77,1.78,1.75,1.75,97355,0
+YTRA.US,D,20260114,000000,1.75,1.81,1.73,1.78,78592,0
+YTRA.US,D,20260115,000000,1.78,1.79,1.65,1.68,130028,0
+YTRA.US,D,20260116,000000,1.69,1.7573,1.69,1.7,29719,0
+YTRA.US,D,20260120,000000,1.64,1.76,1.61,1.75,268916,0
+YTRA.US,D,20260121,000000,1.7,1.76,1.6992,1.75,114172,0
+YTRA.US,D,20260122,000000,1.75,1.75,1.7,1.7,57950,0
+YTRA.US,D,20260123,000000,1.71,1.71,1.64,1.67,193950,0
+YTRA.US,D,20260126,000000,1.68,1.68,1.6,1.6,108173,0
+YTRA.US,D,20260127,000000,1.6,1.68,1.56,1.65,58088,0
+YTRA.US,D,20260128,000000,1.66,1.6899,1.6001,1.63,33052,0
+YTRA.US,D,20260129,000000,1.63,1.63,1.51,1.53,145959,0
+YTRA.US,D,20260130,000000,1.5,1.6,1.48,1.56,81810,0
+YTRA.US,D,20260202,000000,1.54,1.7,1.51,1.65,184931,0
+YTRA.US,D,20260203,000000,1.65,1.67,1.48,1.56,155090,0
+YTRA.US,D,20260204,000000,1.57,1.575,1.55,1.55,98582,0
+YTRA.US,D,20260205,000000,1.56,1.565,1.38,1.39,118228,0
+YTRA.US,D,20260206,000000,1.45,1.5099,1.45,1.49,42931,0
+YTRA.US,D,20260209,000000,1.47,1.47,1.35,1.38,189154,0
+YTRA.US,D,20260210,000000,1.4,1.51,1.398,1.51,83515,0
+YTRA.US,D,20260211,000000,1.49,1.54,1.45,1.48,205445,0
+YTRA.US,D,20260212,000000,1.48,1.5434,1.46,1.5,177773,0
+YTRA.US,D,20260213,000000,1.5,1.54,1.4606,1.5,45686,0
+YTRA.US,D,20260217,000000,1.49,1.5,1.3663,1.41,141260,0
+YTRA.US,D,20260218,000000,1.4,1.47,1.4,1.42,28194,0
diff --git a/daily/us/nasdaq stocks/3/zjyl.us.txt b/daily/us/nasdaq stocks/3/zjyl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffe155cec5a68d430736901b736879a6099bb539
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zjyl.us.txt	
@@ -0,0 +1,727 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZJYL.US,D,20230328,000000,8,10.29,7.55,7.95,320400,0
+ZJYL.US,D,20230329,000000,7.8,7.934,7.4,7.934,82345,0
+ZJYL.US,D,20230330,000000,7.85,7.9823,7.444,7.65,9714,0
+ZJYL.US,D,20230331,000000,7.42,7.74,7.38,7.45,18981,0
+ZJYL.US,D,20230403,000000,7.46,7.77,7.38,7.5,82232,0
+ZJYL.US,D,20230404,000000,7.4143,7.95,6.21,7.29,72328,0
+ZJYL.US,D,20230405,000000,7.17,7.48,6.825,7.48,43789,0
+ZJYL.US,D,20230406,000000,7.26,7.66,7,7.35,39515,0
+ZJYL.US,D,20230410,000000,7.5,7.5,6.915,7.33,21921,0
+ZJYL.US,D,20230411,000000,7.17,7.48,6.86,7.38,144122,0
+ZJYL.US,D,20230412,000000,7.04,7.31,6.77,7,35495,0
+ZJYL.US,D,20230413,000000,7,7,7,7,246,0
+ZJYL.US,D,20230414,000000,6.7715,6.99,6.7715,6.99,1765,0
+ZJYL.US,D,20230417,000000,7.14,7.75,7.14,7.75,51796,0
+ZJYL.US,D,20230418,000000,7.75,7.8,7,7.6,19333,0
+ZJYL.US,D,20230419,000000,7.31,7.7,7.04,7.44,4058,0
+ZJYL.US,D,20230420,000000,6.65,8.19,6.65,7.6,14192,0
+ZJYL.US,D,20230421,000000,7.56,7.56,7.31,7.32,1022,0
+ZJYL.US,D,20230424,000000,7.63,7.63,7.38,7.48,1333,0
+ZJYL.US,D,20230425,000000,7.19,7.65,7.17,7.42,1988,0
+ZJYL.US,D,20230426,000000,7.3,7.59,7.1,7.38,18251,0
+ZJYL.US,D,20230427,000000,7.15,7.23,6.69,7.15,6168,0
+ZJYL.US,D,20230428,000000,7.1,7.68,7.05,7.63,4435,0
+ZJYL.US,D,20230501,000000,8,9.75,7.6,9.6,446727,0
+ZJYL.US,D,20230502,000000,9.41,9.42,5.4,5.88,202698,0
+ZJYL.US,D,20230503,000000,5.41,5.95,5.15,5.5,44383,0
+ZJYL.US,D,20230504,000000,5.1,5.7802,5.05,5.6,27468,0
+ZJYL.US,D,20230505,000000,5.6,6.35,5.3,5.7,70142,0
+ZJYL.US,D,20230508,000000,5.9,5.9,5.06,5.5999,63553,0
+ZJYL.US,D,20230509,000000,5.35,5.8259,5.25,5.6979,41829,0
+ZJYL.US,D,20230510,000000,5.68,5.75,5.45,5.59,28013,0
+ZJYL.US,D,20230511,000000,5.62,6.2,5.5401,5.5401,53259,0
+ZJYL.US,D,20230512,000000,5.55,5.695,5.3501,5.5679,14309,0
+ZJYL.US,D,20230515,000000,5.41,5.7899,5.2,5.58,30931,0
+ZJYL.US,D,20230516,000000,5.55,5.68,5.3,5.58,9523,0
+ZJYL.US,D,20230517,000000,5.4,5.61,5.2823,5.5572,5934,0
+ZJYL.US,D,20230518,000000,5.28,5.6,5.26,5.4,15438,0
+ZJYL.US,D,20230519,000000,5.5,5.5,4.84,5.4,14062,0
+ZJYL.US,D,20230522,000000,5.3,5.39,5.01,5.37,15128,0
+ZJYL.US,D,20230523,000000,5.189,5.4499,5.1001,5.4499,9589,0
+ZJYL.US,D,20230524,000000,5.43,7.04,5.4,5.97,77293,0
+ZJYL.US,D,20230525,000000,5.4,5.8494,5.35,5.5,18138,0
+ZJYL.US,D,20230526,000000,5.6,5.9343,5.31,5.7,24425,0
+ZJYL.US,D,20230530,000000,5.88,6.47,5.62,5.6752,12617,0
+ZJYL.US,D,20230531,000000,6.09,6.362,5.47,5.7217,18173,0
+ZJYL.US,D,20230601,000000,5.95,6.5,5.95,6.45,16286,0
+ZJYL.US,D,20230602,000000,6.05,6.55,6.002,6.55,12023,0
+ZJYL.US,D,20230605,000000,6.55,6.74,6.14,6.72,5759,0
+ZJYL.US,D,20230606,000000,6.72,7.9965,6.55,7.65,36859,0
+ZJYL.US,D,20230607,000000,7.28,8.97,7.198,8.019,95367,0
+ZJYL.US,D,20230608,000000,7.7,8.47,7.7,8.24,23054,0
+ZJYL.US,D,20230609,000000,8.01,8.8,7.96,8.53,50250,0
+ZJYL.US,D,20230612,000000,8.53,20.8,8.52,13.2,5690432,0
+ZJYL.US,D,20230613,000000,10.56,11.2099,8.75,9.11,342697,0
+ZJYL.US,D,20230614,000000,8.57,9.13,8.15,8.87,89190,0
+ZJYL.US,D,20230615,000000,8.79,9.18,8.52,8.8,29204,0
+ZJYL.US,D,20230616,000000,8.8615,10.26,8.36,9.41,84777,0
+ZJYL.US,D,20230620,000000,9.82,12.28,9.66,10.39,101397,0
+ZJYL.US,D,20230621,000000,10.39,12.87,10.36,11.14,181117,0
+ZJYL.US,D,20230622,000000,11.14,12.27,11.01,11.17,70604,0
+ZJYL.US,D,20230623,000000,11.26,11.55,10.53,10.8101,57404,0
+ZJYL.US,D,20230626,000000,11.555,11.97,11.09,11.4,13447,0
+ZJYL.US,D,20230627,000000,11.05,11.93,11.05,11.84,12313,0
+ZJYL.US,D,20230628,000000,11.34,11.9,11.31,11.9,9389,0
+ZJYL.US,D,20230629,000000,11.45,12.2,10.85,11.89,76190,0
+ZJYL.US,D,20230630,000000,11.38,11.6499,11.1,11.41,10850,0
+ZJYL.US,D,20230703,000000,11.21,11.35,10.45,10.8,93657,0
+ZJYL.US,D,20230705,000000,11,11.105,10.06,10.87,93431,0
+ZJYL.US,D,20230706,000000,10.79,10.85,10.41,10.71,95182,0
+ZJYL.US,D,20230707,000000,10.36,11.8,10.36,11.08,109581,0
+ZJYL.US,D,20230710,000000,10.81,11.31,10.81,11.12,94971,0
+ZJYL.US,D,20230711,000000,11,11.04,10.53,10.95,95805,0
+ZJYL.US,D,20230712,000000,10.95,11.18,10.9,11.18,104198,0
+ZJYL.US,D,20230713,000000,10.93,11.15,10.85,10.93,80634,0
+ZJYL.US,D,20230714,000000,10.9,10.9,9.89,10.56,56217,0
+ZJYL.US,D,20230717,000000,10.7682,11.17,10.64,10.8079,89271,0
+ZJYL.US,D,20230718,000000,10.8,11.18,10.75,10.81,101468,0
+ZJYL.US,D,20230719,000000,10.89,11,10.65,10.8,77296,0
+ZJYL.US,D,20230720,000000,10.8,10.99,10.56,10.6,51331,0
+ZJYL.US,D,20230721,000000,10.8,11.12,10.6,10.75,137334,0
+ZJYL.US,D,20230724,000000,10.8556,11.19,10.7,10.77,102686,0
+ZJYL.US,D,20230725,000000,10.8,10.95,10.66,10.85,93358,0
+ZJYL.US,D,20230726,000000,10.93,10.943,10.7,10.7,93745,0
+ZJYL.US,D,20230727,000000,10.73,11.155,10,10.77,134091,0
+ZJYL.US,D,20230728,000000,10.8,10.85,10.56,10.56,90093,0
+ZJYL.US,D,20230731,000000,10.79,15.74,10.6719,14.23,186677,0
+ZJYL.US,D,20230801,000000,13.81,13.9929,12,13.01,105391,0
+ZJYL.US,D,20230802,000000,12.5201,13.24,12.51,13,93792,0
+ZJYL.US,D,20230803,000000,12.72,13.15,11.33,12.6,103138,0
+ZJYL.US,D,20230804,000000,12.37,13.15,11.05,12.51,368407,0
+ZJYL.US,D,20230807,000000,12.77,13.79,11.695,12.69,285448,0
+ZJYL.US,D,20230808,000000,12.48,12.9666,10.56,10.68,266524,0
+ZJYL.US,D,20230809,000000,11.5,11.8,9.81,10.15,295516,0
+ZJYL.US,D,20230810,000000,10.31,10.75,9.82,10.19,313145,0
+ZJYL.US,D,20230811,000000,10.1,11.53,10.0921,10.65,305923,0
+ZJYL.US,D,20230814,000000,11.15,11.19,10.65,10.65,277110,0
+ZJYL.US,D,20230815,000000,10.95,11.9,10.8,11.83,276205,0
+ZJYL.US,D,20230816,000000,11.6154,12.05,11.11,11.43,47374,0
+ZJYL.US,D,20230817,000000,11.8,13.11,11.22,12.5,274873,0
+ZJYL.US,D,20230818,000000,11.83,13.4999,11.83,12.87,177146,0
+ZJYL.US,D,20230821,000000,12.51,14.9799,12.24,14.2913,267832,0
+ZJYL.US,D,20230822,000000,14.29,15.39,13.51,13.6,247673,0
+ZJYL.US,D,20230823,000000,13.76,14.55,10.5,11.11,389603,0
+ZJYL.US,D,20230824,000000,11.11,12.09,10.5,10.89,300307,0
+ZJYL.US,D,20230825,000000,11.4,11.62,9.6101,10.79,309537,0
+ZJYL.US,D,20230828,000000,11.67,11.931,10.515,11.91,275965,0
+ZJYL.US,D,20230829,000000,11.76,13.32,11.3471,13.28,263001,0
+ZJYL.US,D,20230830,000000,12.77,14.2,12.77,13.99,243326,0
+ZJYL.US,D,20230831,000000,13.8,14.43,11.7,13.13,300411,0
+ZJYL.US,D,20230901,000000,12.375,14.1799,12.375,13.9925,238487,0
+ZJYL.US,D,20230905,000000,13.7,14.1,12.8613,12.93,280457,0
+ZJYL.US,D,20230906,000000,13.05,13.89,11.3,11.61,333230,0
+ZJYL.US,D,20230907,000000,11.89,12.16,9.84,10.6,311932,0
+ZJYL.US,D,20230908,000000,10.71,11.3,9.7,10.53,316457,0
+ZJYL.US,D,20230911,000000,10.67,11.2162,10.555,10.94,311457,0
+ZJYL.US,D,20230912,000000,10.73,11.28,10.42,10.97,331483,0
+ZJYL.US,D,20230913,000000,10.83,11.27,10.83,11.22,312192,0
+ZJYL.US,D,20230914,000000,11.1,16,11.08,13.25,385780,0
+ZJYL.US,D,20230915,000000,12.6,14.88,12.55,14.88,275005,0
+ZJYL.US,D,20230918,000000,14.6,15.39,13.75,15.1,270345,0
+ZJYL.US,D,20230919,000000,14.86,17.2937,14.3,16.86,182775,0
+ZJYL.US,D,20230920,000000,16.87,17.3,16.644,17.01,45714,0
+ZJYL.US,D,20230921,000000,17,17,15.96,16.05,49109,0
+ZJYL.US,D,20230922,000000,15.98,19,15.98,18.78,121821,0
+ZJYL.US,D,20230925,000000,17.95,18.6852,17.8001,18.28,40277,0
+ZJYL.US,D,20230926,000000,17.55,18.3099,16.18,16.87,75810,0
+ZJYL.US,D,20230927,000000,16.8616,19.3499,16.78,19.18,44624,0
+ZJYL.US,D,20230928,000000,18.8,23.97,18.8,22.45,49148,0
+ZJYL.US,D,20230929,000000,23,25.6299,22.65,23.4,106190,0
+ZJYL.US,D,20231002,000000,23.82,24.2967,21.63,23.36,93265,0
+ZJYL.US,D,20231003,000000,22.89,24.44,22.3,23.15,30826,0
+ZJYL.US,D,20231004,000000,23.73,28.39,23.1545,28.2,105768,0
+ZJYL.US,D,20231005,000000,27.64,29.82,22.61,23.37,224385,0
+ZJYL.US,D,20231006,000000,23.02,23.02,12.0001,13.77,207553,0
+ZJYL.US,D,20231009,000000,14.06,18.92,14.06,17.75,121818,0
+ZJYL.US,D,20231010,000000,16.43,18.7499,16.43,18.37,28040,0
+ZJYL.US,D,20231011,000000,18,20.5,18,19.1,227164,0
+ZJYL.US,D,20231012,000000,18.76,20.1999,16.9791,17.72,154821,0
+ZJYL.US,D,20231013,000000,18,20,17.6,18.96,121541,0
+ZJYL.US,D,20231016,000000,19.2,20,17.745,18.22,42158,0
+ZJYL.US,D,20231017,000000,18,19.29,17.95,18.13,38182,0
+ZJYL.US,D,20231018,000000,18.3,20.2,18.2492,18.99,63848,0
+ZJYL.US,D,20231019,000000,18.41,19.3911,16.75,17.61,143501,0
+ZJYL.US,D,20231020,000000,17.74,18.7,10.4,10.77,264653,0
+ZJYL.US,D,20231023,000000,11.5,12.74,10.29,10.39,62888,0
+ZJYL.US,D,20231024,000000,10.46,11.1,8.026,9.44,55514,0
+ZJYL.US,D,20231025,000000,9.2,11.07,9,9.37,26702,0
+ZJYL.US,D,20231026,000000,9.28,9.99,9.2,9.365,31549,0
+ZJYL.US,D,20231027,000000,9.3,9.97,9.3,9.41,7291,0
+ZJYL.US,D,20231030,000000,9.79,9.93,9.01,9.01,6786,0
+ZJYL.US,D,20231031,000000,9.57,9.57,8.54,8.84,23288,0
+ZJYL.US,D,20231101,000000,8.63,9.2,8.6,8.89,9188,0
+ZJYL.US,D,20231102,000000,9.01,9.05,8.58,8.85,11863,0
+ZJYL.US,D,20231103,000000,8.95,9.44,8.6,9.222,32802,0
+ZJYL.US,D,20231106,000000,9.025,9.86,9.025,9.1,12527,0
+ZJYL.US,D,20231107,000000,8.89,9.5,8.4,8.97,70797,0
+ZJYL.US,D,20231108,000000,8.7,9.77,8.51,9.5,75474,0
+ZJYL.US,D,20231109,000000,9.04,9.245,8.605,8.92,6653,0
+ZJYL.US,D,20231110,000000,8.89,9.295,8.7574,9.13,13381,0
+ZJYL.US,D,20231113,000000,9.1,9.6,8.99,9.01,7812,0
+ZJYL.US,D,20231114,000000,9.68,9.68,8.9425,9.27,2476,0
+ZJYL.US,D,20231115,000000,9.5,9.5,9.12,9.12,1248,0
+ZJYL.US,D,20231116,000000,9.405,12,9.21,10.8226,35780,0
+ZJYL.US,D,20231117,000000,11.01,13.35,11.01,12.62,36919,0
+ZJYL.US,D,20231120,000000,13,18.3,12.68,17,79808,0
+ZJYL.US,D,20231121,000000,16.86,24.35,16.86,22.69,154172,0
+ZJYL.US,D,20231122,000000,23.06,26.3,20.07,21.96,187160,0
+ZJYL.US,D,20231124,000000,21,25.6899,21,24.19,82353,0
+ZJYL.US,D,20231127,000000,23.56,25.48,22,23.75,51910,0
+ZJYL.US,D,20231128,000000,23.47,26.99,22.34,24.4,41267,0
+ZJYL.US,D,20231129,000000,23.95,24.9747,23.65,23.65,18663,0
+ZJYL.US,D,20231130,000000,23.75,24.97,23.58,24.06,68453,0
+ZJYL.US,D,20231201,000000,23.9,25,23.88,25,94500,0
+ZJYL.US,D,20231204,000000,25,25.8,24.01,25,75504,0
+ZJYL.US,D,20231205,000000,25,25,22.8401,24.6,19440,0
+ZJYL.US,D,20231206,000000,24.2419,24.93,24.04,24.9,21786,0
+ZJYL.US,D,20231207,000000,24.99,29.64,24.99,29.02,49442,0
+ZJYL.US,D,20231208,000000,28.51,30.45,27.46,27.5,36937,0
+ZJYL.US,D,20231211,000000,28.1,30.48,26.26,30.19,67625,0
+ZJYL.US,D,20231212,000000,28.8,31.58,27.26,31.19,103496,0
+ZJYL.US,D,20231213,000000,29.9,31.44,29.0993,30.38,142994,0
+ZJYL.US,D,20231214,000000,30.13,35.56,28.5,34,267754,0
+ZJYL.US,D,20231215,000000,34,34,25.31,28.01,76253,0
+ZJYL.US,D,20231218,000000,29,509.87,11.2,101.87,783865,0
+ZJYL.US,D,20231219,000000,175,190,103.7401,113.88,309833,0
+ZJYL.US,D,20231220,000000,69.26,97.87,46.71,84.005,171355,0
+ZJYL.US,D,20231221,000000,80,81.985,63.01,70.48,100808,0
+ZJYL.US,D,20231222,000000,69.44,150,69.44,137.03,124669,0
+ZJYL.US,D,20231226,000000,137.67,158.49,108,114.2,71705,0
+ZJYL.US,D,20231227,000000,110.01,135.39,110.01,123,43990,0
+ZJYL.US,D,20231228,000000,140,310.4,131.98,174,114372,0
+ZJYL.US,D,20231229,000000,215,275.55,204.02,248.05,72326,0
+ZJYL.US,D,20240102,000000,234.66,298.5,234.66,255.04,23453,0
+ZJYL.US,D,20240103,000000,248.72,280,196.91,201,43310,0
+ZJYL.US,D,20240104,000000,193.68,199.0001,121,126.89,61878,0
+ZJYL.US,D,20240105,000000,127.12,145,117.24,119.88,34192,0
+ZJYL.US,D,20240108,000000,124.03,125.79,90.91,90.91,40218,0
+ZJYL.US,D,20240109,000000,97.67,100,80.06,90.66,25224,0
+ZJYL.US,D,20240110,000000,111.01,111.01,82.52,89.7,48032,0
+ZJYL.US,D,20240111,000000,87.59,87.59,71.011,78,28610,0
+ZJYL.US,D,20240112,000000,74.51,82.7999,63.2519,81.02,27832,0
+ZJYL.US,D,20240116,000000,83.22,114.998,83.22,109.97,42817,0
+ZJYL.US,D,20240117,000000,112.3,133.7,90,97.74,44659,0
+ZJYL.US,D,20240118,000000,101.01,111,96.5,105.15,15413,0
+ZJYL.US,D,20240119,000000,100.25,108.98,100.15,105,8435,0
+ZJYL.US,D,20240122,000000,100.5,107,91.8,107,14981,0
+ZJYL.US,D,20240123,000000,110,240,110,166.9,60852,0
+ZJYL.US,D,20240124,000000,170,217,169.7,211.85,48216,0
+ZJYL.US,D,20240125,000000,213,276.11,213,276.11,17293,0
+ZJYL.US,D,20240126,000000,292.51,295.01,165,178,34959,0
+ZJYL.US,D,20240129,000000,205,206.02,170,182.99,16175,0
+ZJYL.US,D,20240130,000000,208,219.97,190.15,210.4,19407,0
+ZJYL.US,D,20240131,000000,198.184,305.01,198.184,264.25,40282,0
+ZJYL.US,D,20240201,000000,290.65,290.65,224.24,239.49,39723,0
+ZJYL.US,D,20240202,000000,239.38,276.9325,239.38,262.02,9738,0
+ZJYL.US,D,20240205,000000,261.8,307.98,245,245,21934,0
+ZJYL.US,D,20240206,000000,260,260,237.51,237.51,7119,0
+ZJYL.US,D,20240207,000000,235,235,216,217.01,10852,0
+ZJYL.US,D,20240208,000000,13.72,16.6,10.785,12.96,1488027,0
+ZJYL.US,D,20240209,000000,12.26,12.5,5.575,7.46,1942208,0
+ZJYL.US,D,20240212,000000,7.72,8.3784,6.44,8.31,847485,0
+ZJYL.US,D,20240213,000000,11,11.385,8.15,8.5,1235953,0
+ZJYL.US,D,20240214,000000,8.52,9.0174,8.15,8.21,385441,0
+ZJYL.US,D,20240215,000000,8.21,8.69,7.6801,8.11,307904,0
+ZJYL.US,D,20240216,000000,8,9.38,8,8.87,389214,0
+ZJYL.US,D,20240220,000000,8.89,9.79,8.32,8.73,309155,0
+ZJYL.US,D,20240221,000000,8.51,8.79,7.7,8.45,304503,0
+ZJYL.US,D,20240222,000000,8.34,8.4986,8,8.1,349261,0
+ZJYL.US,D,20240223,000000,8.01,8.16,7.011,7.09,323203,0
+ZJYL.US,D,20240226,000000,7,7.0987,5.69,6.44,578511,0
+ZJYL.US,D,20240227,000000,6.35,6.6592,6.16,6.57,218949,0
+ZJYL.US,D,20240228,000000,6.5,6.59,5.91,6.02,200900,0
+ZJYL.US,D,20240229,000000,6.01,6.69,6.01,6.28,120318,0
+ZJYL.US,D,20240301,000000,6.44,6.65,6.02,6.36,185914,0
+ZJYL.US,D,20240304,000000,6.63,8.5,6.6,8.48,831712,0
+ZJYL.US,D,20240305,000000,8.4,9.3124,8.3,8.9,430851,0
+ZJYL.US,D,20240306,000000,10.28,11.15,9.04,9.26,1214151,0
+ZJYL.US,D,20240307,000000,9.12,9.66,8.88,9.2,384465,0
+ZJYL.US,D,20240308,000000,9.07,9.12,6.8,7,826210,0
+ZJYL.US,D,20240311,000000,7.71,7.86,6.76,6.88,430835,0
+ZJYL.US,D,20240312,000000,6.82,6.965,6.13,6.44,547581,0
+ZJYL.US,D,20240313,000000,6.47,6.76,6.36,6.48,334478,0
+ZJYL.US,D,20240314,000000,6.37,6.758,5.01,5.32,612403,0
+ZJYL.US,D,20240315,000000,5.34,5.4,4.09,4.38,1444669,0
+ZJYL.US,D,20240318,000000,4.4,4.77,3.02,3.13,909239,0
+ZJYL.US,D,20240319,000000,3.2,3.8846,3.0511,3.37,763830,0
+ZJYL.US,D,20240320,000000,3.34,3.72,3.16,3.43,550716,0
+ZJYL.US,D,20240321,000000,3.51,4.4408,3.17,3.23,772252,0
+ZJYL.US,D,20240322,000000,3.18,3.43,2.8901,3.07,503925,0
+ZJYL.US,D,20240325,000000,3.09,3.2599,2.85,2.85,377902,0
+ZJYL.US,D,20240326,000000,2.71,3.49,2.56,3.4,530689,0
+ZJYL.US,D,20240327,000000,3.22,3.55,3.22,3.5,335876,0
+ZJYL.US,D,20240328,000000,3.58,4.28,3.445,3.84,582618,0
+ZJYL.US,D,20240401,000000,3.85,3.86,3.153,3.34,578306,0
+ZJYL.US,D,20240402,000000,3.18,3.4,3.11,3.27,289499,0
+ZJYL.US,D,20240403,000000,3.31,3.336,3.145,3.21,307423,0
+ZJYL.US,D,20240404,000000,3.24,3.25,3.01,3.02,254107,0
+ZJYL.US,D,20240405,000000,3.13,3.3,3.02,3.1,218910,0
+ZJYL.US,D,20240408,000000,3.03,3.16,3.01,3.04,196529,0
+ZJYL.US,D,20240409,000000,3.05,3.17,2.96,3.05,183528,0
+ZJYL.US,D,20240410,000000,3.02,3.18,3,3.12,162169,0
+ZJYL.US,D,20240411,000000,3.12,3.315,3.04,3.24,177200,0
+ZJYL.US,D,20240412,000000,3.23,3.24,3.04,3.1,384073,0
+ZJYL.US,D,20240415,000000,3.1,3.515,3.1,3.49,817659,0
+ZJYL.US,D,20240416,000000,3.42,4.65,3.4042,4.34,1339312,0
+ZJYL.US,D,20240417,000000,4.31,4.4,3.9,4.07,809001,0
+ZJYL.US,D,20240418,000000,4.05,4.24,3.73,3.98,484828,0
+ZJYL.US,D,20240419,000000,3.87,4.02,3.6501,3.89,183653,0
+ZJYL.US,D,20240422,000000,3.71,3.7999,3.06,3.43,517965,0
+ZJYL.US,D,20240423,000000,3.49,3.7,3.37,3.5,205410,0
+ZJYL.US,D,20240424,000000,3.4,3.59,3.3,3.53,254213,0
+ZJYL.US,D,20240425,000000,3.5,4.1799,3.4146,3.92,1223877,0
+ZJYL.US,D,20240426,000000,3.86,4.04,3.8,4.04,175705,0
+ZJYL.US,D,20240429,000000,4.01,4.235,3.68,3.77,699201,0
+ZJYL.US,D,20240430,000000,3.78,3.9823,3.705,3.81,109174,0
+ZJYL.US,D,20240501,000000,3.75,3.81,3.5782,3.63,125732,0
+ZJYL.US,D,20240502,000000,3.78,3.78,3.43,3.52,232184,0
+ZJYL.US,D,20240503,000000,3.52,3.65,3.4801,3.62,67252,0
+ZJYL.US,D,20240506,000000,3.64,3.7,3.51,3.61,68355,0
+ZJYL.US,D,20240507,000000,3.58,3.59,3,3.25,283566,0
+ZJYL.US,D,20240508,000000,3.27,3.27,3.05,3.19,191603,0
+ZJYL.US,D,20240509,000000,3.3,3.47,3.2239,3.25,111484,0
+ZJYL.US,D,20240510,000000,3.25,3.63,3.2,3.46,190674,0
+ZJYL.US,D,20240513,000000,3.5,3.61,3.27,3.32,248218,0
+ZJYL.US,D,20240514,000000,3.33,3.5,3.3,3.37,236367,0
+ZJYL.US,D,20240515,000000,3.35,3.56,3.3,3.4,151082,0
+ZJYL.US,D,20240516,000000,3.37,3.47,3.21,3.27,192546,0
+ZJYL.US,D,20240517,000000,3.31,3.34,3,3,282934,0
+ZJYL.US,D,20240520,000000,3,3.12,2.8401,3.06,372645,0
+ZJYL.US,D,20240521,000000,2.88,3.18,2.8202,2.87,276440,0
+ZJYL.US,D,20240522,000000,2.94,2.95,2.755,2.86,139609,0
+ZJYL.US,D,20240523,000000,2.88,3.06,2.76,2.81,185713,0
+ZJYL.US,D,20240524,000000,2.87,2.9,2.68,2.74,105404,0
+ZJYL.US,D,20240528,000000,2.69,2.92,2.48,2.49,354996,0
+ZJYL.US,D,20240529,000000,2.45,3.08,2.32,3.07,447216,0
+ZJYL.US,D,20240530,000000,2.92,3.13,2.7,2.74,225691,0
+ZJYL.US,D,20240531,000000,2.76,2.82,2.64,2.74,122069,0
+ZJYL.US,D,20240603,000000,2.71,2.76,2.65,2.66,121084,0
+ZJYL.US,D,20240604,000000,2.62,2.77,2.62,2.67,106151,0
+ZJYL.US,D,20240605,000000,2.68,2.82,2.6,2.79,177440,0
+ZJYL.US,D,20240606,000000,2.74,2.85,2.65,2.82,85094,0
+ZJYL.US,D,20240607,000000,2.74,2.82,2.55,2.55,232827,0
+ZJYL.US,D,20240610,000000,2.65,2.86,2.6,2.86,214438,0
+ZJYL.US,D,20240611,000000,2.81,2.8393,2.6,2.62,226736,0
+ZJYL.US,D,20240612,000000,2.64,2.725,2.57,2.64,222443,0
+ZJYL.US,D,20240613,000000,2.6,2.77,2.58,2.69,397128,0
+ZJYL.US,D,20240614,000000,2.69,2.69,2.57,2.65,656947,0
+ZJYL.US,D,20240617,000000,2.7,2.98,2.661,2.91,456775,0
+ZJYL.US,D,20240618,000000,2.85,3.11,2.755,3.11,340826,0
+ZJYL.US,D,20240620,000000,3.11,3.17,2.87,3.04,277972,0
+ZJYL.US,D,20240621,000000,3.06,3.2839,2.85,2.86,323135,0
+ZJYL.US,D,20240624,000000,2.83,2.95,2.75,2.95,274542,0
+ZJYL.US,D,20240625,000000,2.84,2.94,2.72,2.79,249208,0
+ZJYL.US,D,20240626,000000,2.78,2.94,2.7201,2.89,252233,0
+ZJYL.US,D,20240627,000000,2.87,2.945,2.53,2.57,361908,0
+ZJYL.US,D,20240628,000000,2.6,2.65,2.53,2.6,172401,0
+ZJYL.US,D,20240701,000000,2.68,2.68,2.57,2.6,83964,0
+ZJYL.US,D,20240702,000000,2.5502,2.64,2.325,2.5699,322200,0
+ZJYL.US,D,20240703,000000,2.63,2.94,2.5,2.825,144726,0
+ZJYL.US,D,20240705,000000,2.8,2.9499,2.72,2.79,44276,0
+ZJYL.US,D,20240708,000000,2.85,3.05,2.82,2.92,154049,0
+ZJYL.US,D,20240709,000000,2.95,2.95,2.71,2.75,44038,0
+ZJYL.US,D,20240710,000000,2.75,2.97,2.68,2.92,72435,0
+ZJYL.US,D,20240711,000000,2.89,2.92,2.75,2.81,286801,0
+ZJYL.US,D,20240712,000000,2.81,2.8899,2.7456,2.84,212706,0
+ZJYL.US,D,20240715,000000,2.77,3.1699,2.7501,3.1,345905,0
+ZJYL.US,D,20240716,000000,3.12,4.18,3.12,3.67,1102757,0
+ZJYL.US,D,20240717,000000,3.55,3.87,3.3,3.57,451171,0
+ZJYL.US,D,20240718,000000,3.64,3.9,3.541,3.57,246759,0
+ZJYL.US,D,20240719,000000,3.4,3.57,3.0275,3.135,447357,0
+ZJYL.US,D,20240722,000000,3.18,3.43,3.06,3.4,88042,0
+ZJYL.US,D,20240723,000000,3.62,3.76,3.4606,3.58,178647,0
+ZJYL.US,D,20240724,000000,3.5,3.55,3.25,3.34,110657,0
+ZJYL.US,D,20240725,000000,3.34,3.34,3.06,3.15,101586,0
+ZJYL.US,D,20240726,000000,3.07,3.22,2.9417,3.18,122145,0
+ZJYL.US,D,20240729,000000,3.1491,3.18,2.87,2.92,140348,0
+ZJYL.US,D,20240730,000000,2.89,3,2.79,2.84,82898,0
+ZJYL.US,D,20240731,000000,2.84,3.01,2.795,2.8,100365,0
+ZJYL.US,D,20240801,000000,2.86,2.92,2.595,2.7,87170,0
+ZJYL.US,D,20240802,000000,2.64,2.848,2.6,2.63,88152,0
+ZJYL.US,D,20240805,000000,2.54,2.9386,2.5,2.8,130318,0
+ZJYL.US,D,20240806,000000,2.74,3.4,2.74,3.29,422492,0
+ZJYL.US,D,20240807,000000,3.32,3.32,2.95,3,54342,0
+ZJYL.US,D,20240808,000000,3.09,4.38,3.09,3.93,571549,0
+ZJYL.US,D,20240809,000000,3.8,3.8272,3.15,3.16,210066,0
+ZJYL.US,D,20240812,000000,3.17,3.35,3.1501,3.165,82336,0
+ZJYL.US,D,20240813,000000,3.19,3.25,3.09,3.25,49088,0
+ZJYL.US,D,20240814,000000,3.27,3.72,3.27,3.46,100132,0
+ZJYL.US,D,20240815,000000,3.48,3.67,3.41,3.63,111196,0
+ZJYL.US,D,20240816,000000,3.64,3.8,3.43,3.55,110803,0
+ZJYL.US,D,20240819,000000,3.5,3.7,3.25,3.44,145211,0
+ZJYL.US,D,20240820,000000,3.4,3.54,3.29,3.42,82061,0
+ZJYL.US,D,20240821,000000,3.4124,3.58,3.31,3.43,113560,0
+ZJYL.US,D,20240822,000000,3.42,3.7,3.38,3.51,115014,0
+ZJYL.US,D,20240823,000000,3.52,4.0194,2.8,3.07,739716,0
+ZJYL.US,D,20240826,000000,3.2,3.23,2.98,3.08,102139,0
+ZJYL.US,D,20240827,000000,3.08,3.21,2.81,2.87,119154,0
+ZJYL.US,D,20240828,000000,2.9,2.965,2.65,2.82,188046,0
+ZJYL.US,D,20240829,000000,2.93,2.93,2.73,2.73,72631,0
+ZJYL.US,D,20240830,000000,2.81,3.15,2.7732,3.01,173385,0
+ZJYL.US,D,20240903,000000,3.01,3.0877,2.65,2.72,216046,0
+ZJYL.US,D,20240904,000000,2.84,3,2.75,2.81,100313,0
+ZJYL.US,D,20240905,000000,2.77,2.8349,2.62,2.67,81219,0
+ZJYL.US,D,20240906,000000,2.68,2.74,2.63,2.7,32091,0
+ZJYL.US,D,20240909,000000,2.7001,3,2.7001,2.78,89571,0
+ZJYL.US,D,20240910,000000,2.76,2.83,2.52,2.54,147754,0
+ZJYL.US,D,20240911,000000,2.65,2.67,2.335,2.57,142285,0
+ZJYL.US,D,20240912,000000,2.5401,2.59,2.4,2.54,75325,0
+ZJYL.US,D,20240913,000000,2.55,2.7499,2.51,2.63,105712,0
+ZJYL.US,D,20240916,000000,2.56,2.735,2.53,2.54,67109,0
+ZJYL.US,D,20240917,000000,2.54,2.73,2.54,2.6,129308,0
+ZJYL.US,D,20240918,000000,2.62,2.6605,2.37,2.56,208364,0
+ZJYL.US,D,20240919,000000,2.53,2.68,2.5,2.65,97079,0
+ZJYL.US,D,20240920,000000,2.62,4.08,2.57,4.08,1240011,0
+ZJYL.US,D,20240923,000000,3.29,3.4635,2.81,3.08,1056592,0
+ZJYL.US,D,20240924,000000,3.04,3.04,2.7001,2.77,222999,0
+ZJYL.US,D,20240925,000000,2.85,2.88,2.66,2.72,290710,0
+ZJYL.US,D,20240926,000000,2.79,2.79,2.56,2.72,143806,0
+ZJYL.US,D,20240927,000000,2.79,2.88,2.67,2.83,151910,0
+ZJYL.US,D,20240930,000000,2.87,2.8998,2.65,2.69,198843,0
+ZJYL.US,D,20241001,000000,2.72,2.7435,2.53,2.58,379839,0
+ZJYL.US,D,20241002,000000,2.59,2.71,2.53,2.61,138205,0
+ZJYL.US,D,20241003,000000,2.6,2.64,2.46,2.51,197392,0
+ZJYL.US,D,20241004,000000,2.59,2.59,2.45,2.51,168931,0
+ZJYL.US,D,20241007,000000,2.53,2.66,2.42,2.54,229538,0
+ZJYL.US,D,20241008,000000,2.58,2.71,2.43,2.5,254206,0
+ZJYL.US,D,20241009,000000,2.46,2.6,2.32,2.555,650835,0
+ZJYL.US,D,20241010,000000,2.47,2.56,2.4,2.52,93955,0
+ZJYL.US,D,20241011,000000,2.54,2.7,2.44,2.62,312741,0
+ZJYL.US,D,20241014,000000,2.6,2.66,2.5,2.54,148958,0
+ZJYL.US,D,20241015,000000,2.54,2.905,2.42,2.5,2033629,0
+ZJYL.US,D,20241016,000000,2.47,2.56,2.15,2.22,519827,0
+ZJYL.US,D,20241017,000000,2.22,2.274,1.85,2.12,1090073,0
+ZJYL.US,D,20241018,000000,2.11,2.31,2.11,2.3,193986,0
+ZJYL.US,D,20241021,000000,2.39,2.44,2.21,2.35,385476,0
+ZJYL.US,D,20241022,000000,2.28,2.33,2.12,2.22,167280,0
+ZJYL.US,D,20241023,000000,2.16,2.23,2.01,2.08,167745,0
+ZJYL.US,D,20241024,000000,2.08,2.3,2.06,2.25,259546,0
+ZJYL.US,D,20241025,000000,2.22,2.36,2,2.18,447076,0
+ZJYL.US,D,20241028,000000,2.29,2.29,2.05,2.14,347693,0
+ZJYL.US,D,20241029,000000,2.15,2.19,2.01,2.06,258870,0
+ZJYL.US,D,20241030,000000,2.02,2.13,1.995,2.04,444647,0
+ZJYL.US,D,20241031,000000,1.98,2.045,1.91,2,340410,0
+ZJYL.US,D,20241101,000000,1.97,2.05,1.92,2.05,153913,0
+ZJYL.US,D,20241104,000000,2.08,2.09,1.94,1.99,139481,0
+ZJYL.US,D,20241105,000000,2,2.05,1.99,2.05,48956,0
+ZJYL.US,D,20241106,000000,2.08,2.2,1.994,2.18,386422,0
+ZJYL.US,D,20241107,000000,2.16,2.17,1.93,1.955,337067,0
+ZJYL.US,D,20241108,000000,1.96,2.0057,1.79,1.83,290457,0
+ZJYL.US,D,20241111,000000,1.82,1.84,1.52,1.61,465106,0
+ZJYL.US,D,20241112,000000,1.75,1.7899,1.4,1.44,529914,0
+ZJYL.US,D,20241113,000000,1.45,1.68,1.39,1.47,392624,0
+ZJYL.US,D,20241114,000000,1.46,1.46,1.34,1.37,157765,0
+ZJYL.US,D,20241115,000000,1.46,1.46,1.24,1.33,236789,0
+ZJYL.US,D,20241118,000000,1.33,1.3899,1.24,1.29,221843,0
+ZJYL.US,D,20241119,000000,1.27,1.3243,1.13,1.21,488565,0
+ZJYL.US,D,20241120,000000,1.15,1.19,0.96,1.01,613564,0
+ZJYL.US,D,20241121,000000,1,1.09,0.99,1.07,348013,0
+ZJYL.US,D,20241122,000000,1.0469,1.15,0.99,1.06,274040,0
+ZJYL.US,D,20241125,000000,1.08,1.085,0.9303,0.9474,279940,0
+ZJYL.US,D,20241126,000000,0.9598,0.99,0.75,0.879,651647,0
+ZJYL.US,D,20241127,000000,0.878,0.9998,0.8,0.9766,312468,0
+ZJYL.US,D,20241129,000000,0.99,1.03,0.81,0.9104,587127,0
+ZJYL.US,D,20241202,000000,0.93,0.9312,0.8159,0.919,280449,0
+ZJYL.US,D,20241203,000000,0.91,0.9101,0.8,0.8688,399959,0
+ZJYL.US,D,20241204,000000,0.899,0.899,0.7923,0.85,210198,0
+ZJYL.US,D,20241205,000000,0.849,0.849,0.701,0.732,383988,0
+ZJYL.US,D,20241206,000000,0.72,0.7729,0.7085,0.7219,114238,0
+ZJYL.US,D,20241209,000000,0.74,0.859,0.74,0.798,404398,0
+ZJYL.US,D,20241210,000000,0.81,0.85,0.7301,0.748,379616,0
+ZJYL.US,D,20241211,000000,0.758,0.8,0.758,0.7868,159235,0
+ZJYL.US,D,20241212,000000,0.7626,0.8,0.72,0.7599,157740,0
+ZJYL.US,D,20241213,000000,0.77,0.8,0.7402,0.778,113515,0
+ZJYL.US,D,20241216,000000,0.81,0.81,0.739,0.7961,160550,0
+ZJYL.US,D,20241217,000000,0.7849,0.79,0.73,0.73,109910,0
+ZJYL.US,D,20241218,000000,0.7311,0.8199,0.7023,0.8,411554,0
+ZJYL.US,D,20241219,000000,0.7644,0.8923,0.7601,0.8499,316151,0
+ZJYL.US,D,20241220,000000,0.8009,0.89,0.8009,0.86,340840,0
+ZJYL.US,D,20241223,000000,0.8342,0.91,0.8,0.9,212111,0
+ZJYL.US,D,20241224,000000,0.91,1,0.8625,0.98,356332,0
+ZJYL.US,D,20241226,000000,1,1.42,0.99,1.2,1228121,0
+ZJYL.US,D,20241227,000000,1.21,1.28,1.05,1.05,3087080,0
+ZJYL.US,D,20241230,000000,1.02,1.02,0.84,0.8801,682597,0
+ZJYL.US,D,20241231,000000,0.88,0.945,0.761,0.7782,707565,0
+ZJYL.US,D,20250102,000000,0.7934,1.19,0.7781,0.9634,1707719,0
+ZJYL.US,D,20250103,000000,0.963,1.06,0.9601,1.01,395223,0
+ZJYL.US,D,20250106,000000,1.01,1.08,0.9012,0.9195,301128,0
+ZJYL.US,D,20250107,000000,0.91,1.06,0.8601,0.8901,250174,0
+ZJYL.US,D,20250108,000000,0.8511,0.9471,0.8327,0.85,138770,0
+ZJYL.US,D,20250110,000000,0.84,0.85,0.7622,0.8101,160507,0
+ZJYL.US,D,20250113,000000,0.81,0.9492,0.81,0.91,269349,0
+ZJYL.US,D,20250114,000000,0.95,1.12,0.9012,1.04,754617,0
+ZJYL.US,D,20250115,000000,1.01,1.01,0.9,0.9265,271622,0
+ZJYL.US,D,20250116,000000,0.8975,0.998,0.8845,0.9602,289363,0
+ZJYL.US,D,20250117,000000,0.94,0.9888,0.9,0.92,154073,0
+ZJYL.US,D,20250121,000000,0.91,0.9893,0.82,0.8797,166018,0
+ZJYL.US,D,20250122,000000,0.88,0.912699,0.8581,0.8758,73999,0
+ZJYL.US,D,20250123,000000,0.89,0.949899,0.8111,0.879,94563,0
+ZJYL.US,D,20250124,000000,0.845,0.91,0.845,0.89,37490,0
+ZJYL.US,D,20250127,000000,0.87,0.8887,0.7499,0.7901,314567,0
+ZJYL.US,D,20250128,000000,0.8,0.839,0.7707,0.8002,164348,0
+ZJYL.US,D,20250129,000000,0.8134,0.8299,0.76,0.7997,90025,0
+ZJYL.US,D,20250130,000000,0.818749,0.89,0.7715,0.89,124351,0
+ZJYL.US,D,20250131,000000,0.89,0.8992,0.84,0.8799,39272,0
+ZJYL.US,D,20250203,000000,0.8222,0.87,0.801,0.832,53637,0
+ZJYL.US,D,20250204,000000,0.8301,0.8706,0.8101,0.8277,79681,0
+ZJYL.US,D,20250205,000000,0.846,0.9,0.8098,0.9,178134,0
+ZJYL.US,D,20250206,000000,0.873,0.88,0.82,0.83,90109,0
+ZJYL.US,D,20250207,000000,0.8204,0.852,0.77,0.8221,122124,0
+ZJYL.US,D,20250210,000000,0.822,1.02,0.785,1.01,801622,0
+ZJYL.US,D,20250211,000000,1,1,0.8302,0.8693,564811,0
+ZJYL.US,D,20250212,000000,0.84,0.9,0.8,0.8075,249745,0
+ZJYL.US,D,20250213,000000,0.805,0.8677,0.8,0.8554,862609,0
+ZJYL.US,D,20250214,000000,0.83,0.9,0.788499,0.8601,472047,0
+ZJYL.US,D,20250218,000000,0.849,0.85,0.77,0.814,571552,0
+ZJYL.US,D,20250219,000000,0.82,0.82,0.7731,0.7804,75908,0
+ZJYL.US,D,20250220,000000,0.8,0.8,0.7616,0.794,97779,0
+ZJYL.US,D,20250221,000000,0.783,0.800215,0.76,0.7639,147532,0
+ZJYL.US,D,20250224,000000,0.78,0.78,0.71,0.73,262161,0
+ZJYL.US,D,20250225,000000,0.72,0.7499,0.69,0.7261,142069,0
+ZJYL.US,D,20250226,000000,0.72,0.799699,0.7001,0.774,117625,0
+ZJYL.US,D,20250227,000000,0.74,0.745,0.7036,0.738,149977,0
+ZJYL.US,D,20250228,000000,0.7011,0.7232,0.6385,0.6876,538605,0
+ZJYL.US,D,20250303,000000,0.6881,0.699,0.66,0.6611,81560,0
+ZJYL.US,D,20250304,000000,0.66,0.73,0.5903,0.7299,165235,0
+ZJYL.US,D,20250305,000000,0.73,0.7835,0.7004,0.7825,69663,0
+ZJYL.US,D,20250306,000000,0.78,0.798,0.71,0.798,106201,0
+ZJYL.US,D,20250307,000000,0.75,0.85,0.7305,0.804,386381,0
+ZJYL.US,D,20250310,000000,0.7804,0.838299,0.66,0.8208,453653,0
+ZJYL.US,D,20250311,000000,0.8187,0.8339,0.7377,0.8299,306281,0
+ZJYL.US,D,20250312,000000,0.8179,0.8446,0.7504,0.84,158055,0
+ZJYL.US,D,20250313,000000,0.7996,0.83,0.77,0.8299,141365,0
+ZJYL.US,D,20250314,000000,0.778,0.8517,0.7714,0.8517,254808,0
+ZJYL.US,D,20250317,000000,0.8289,0.8888,0.7979,0.8888,171753,0
+ZJYL.US,D,20250318,000000,0.8464,0.9,0.8,0.89,688878,0
+ZJYL.US,D,20250319,000000,0.8439,1.025,0.8303,1.02,847052,0
+ZJYL.US,D,20250320,000000,0.97,0.989592,0.9008,0.9271,207367,0
+ZJYL.US,D,20250321,000000,0.93,0.938,0.658,0.658,1886070,0
+ZJYL.US,D,20250324,000000,0.694,0.75,0.694,0.7244,159554,0
+ZJYL.US,D,20250325,000000,0.72,0.7323,0.6621,0.7,213166,0
+ZJYL.US,D,20250326,000000,0.72,0.7391,0.67,0.69,153219,0
+ZJYL.US,D,20250327,000000,0.7239,0.7239,0.7,0.7116,18798,0
+ZJYL.US,D,20250328,000000,0.6998,0.7199,0.6998,0.7025,60417,0
+ZJYL.US,D,20250331,000000,0.71,0.7703,0.68,0.7434,158372,0
+ZJYL.US,D,20250401,000000,0.7119,0.7428,0.7119,0.7428,35307,0
+ZJYL.US,D,20250402,000000,0.7462,0.76,0.6,0.6503,545343,0
+ZJYL.US,D,20250403,000000,0.643,0.6921,0.633,0.668,64521,0
+ZJYL.US,D,20250404,000000,0.668,0.68,0.6107,0.6166,131064,0
+ZJYL.US,D,20250407,000000,0.6,0.644,0.6,0.6419,49163,0
+ZJYL.US,D,20250408,000000,0.6419,0.654,0.601,0.6149,69016,0
+ZJYL.US,D,20250409,000000,0.6053,0.6148,0.555,0.5813,326227,0
+ZJYL.US,D,20250410,000000,0.59,0.6318,0.59,0.62,118071,0
+ZJYL.US,D,20250411,000000,0.666,0.7885,0.64,0.731,362698,0
+ZJYL.US,D,20250414,000000,0.769,0.9,0.768,0.8679,477868,0
+ZJYL.US,D,20250415,000000,0.87,0.8866,0.8,0.85,113579,0
+ZJYL.US,D,20250416,000000,0.8221,0.9688,0.8218,0.93,325208,0
+ZJYL.US,D,20250417,000000,0.93,0.985,0.9,0.94,180908,0
+ZJYL.US,D,20250421,000000,0.9573,0.9573,0.8841,0.89,114922,0
+ZJYL.US,D,20250422,000000,0.9189,0.9448,0.885,0.92,64116,0
+ZJYL.US,D,20250423,000000,0.92,0.9398,0.8501,0.875,80265,0
+ZJYL.US,D,20250424,000000,0.85558,0.8809,0.8402,0.86,61175,0
+ZJYL.US,D,20250425,000000,0.876,0.92,0.860601,0.8957,67155,0
+ZJYL.US,D,20250428,000000,0.9,0.914999,0.8413,0.867,67517,0
+ZJYL.US,D,20250429,000000,0.857,0.965,0.8488,0.8948,515557,0
+ZJYL.US,D,20250430,000000,0.9,0.9265,0.866486,0.91,73702,0
+ZJYL.US,D,20250501,000000,0.9199,0.92,0.8,0.8014,1059262,0
+ZJYL.US,D,20250502,000000,0.8,0.8349,0.75,0.762,615643,0
+ZJYL.US,D,20250505,000000,0.7321,0.8168,0.7321,0.8,194966,0
+ZJYL.US,D,20250506,000000,0.78,0.8431,0.76,0.83,84051,0
+ZJYL.US,D,20250507,000000,0.8041,0.8346,0.795,0.806,167846,0
+ZJYL.US,D,20250508,000000,0.79,0.8481,0.7803,0.829,267853,0
+ZJYL.US,D,20250509,000000,0.8175,0.83,0.805,0.83,42206,0
+ZJYL.US,D,20250512,000000,0.8288,0.9,0.8,0.8983,205855,0
+ZJYL.US,D,20250513,000000,0.8759,0.89,0.801,0.847,205066,0
+ZJYL.US,D,20250514,000000,0.82,0.8469,0.6,0.6358,961252,0
+ZJYL.US,D,20250515,000000,0.7,0.84,0.69,0.825,537608,0
+ZJYL.US,D,20250516,000000,0.7672,0.82,0.7601,0.7971,168380,0
+ZJYL.US,D,20250519,000000,0.8,0.8199,0.7702,0.8064,45825,0
+ZJYL.US,D,20250520,000000,0.8,0.8167,0.77,0.79,39898,0
+ZJYL.US,D,20250521,000000,0.7998,0.81,0.77001,0.7992,62250,0
+ZJYL.US,D,20250522,000000,0.7704,0.8,0.7703,0.794,37180,0
+ZJYL.US,D,20250523,000000,0.8,0.8,0.7704,0.7845,61724,0
+ZJYL.US,D,20250527,000000,0.7843,0.81,0.7843,0.7911,186099,0
+ZJYL.US,D,20250528,000000,0.8,0.8,0.7507,0.7605,110827,0
+ZJYL.US,D,20250529,000000,0.75,0.78,0.75,0.76,87397,0
+ZJYL.US,D,20250530,000000,0.758,0.78,0.75,0.751,57442,0
+ZJYL.US,D,20250602,000000,0.768,0.8099,0.75,0.8,296957,0
+ZJYL.US,D,20250603,000000,0.7972,0.8,0.765,0.7804,94023,0
+ZJYL.US,D,20250604,000000,0.8159,0.8159,0.77,0.7705,52121,0
+ZJYL.US,D,20250605,000000,0.778,0.8,0.77,0.7933,64958,0
+ZJYL.US,D,20250606,000000,0.79,0.79,0.712,0.7697,333496,0
+ZJYL.US,D,20250609,000000,0.74,0.7696,0.68,0.681,1166586,0
+ZJYL.US,D,20250610,000000,0.7,0.7125,0.6501,0.6702,162475,0
+ZJYL.US,D,20250611,000000,0.7,0.7,0.68,0.69,68525,0
+ZJYL.US,D,20250612,000000,0.7,0.721,0.693645,0.6951,27456,0
+ZJYL.US,D,20250613,000000,0.6979,0.7207,0.68,0.6826,40450,0
+ZJYL.US,D,20250616,000000,0.72,0.720999,0.67,0.6798,134946,0
+ZJYL.US,D,20250617,000000,0.6889,0.6997,0.6751,0.69,23898,0
+ZJYL.US,D,20250618,000000,0.6801,0.712,0.65,0.704,411112,0
+ZJYL.US,D,20250620,000000,0.6871,0.6928,0.6069,0.6069,273667,0
+ZJYL.US,D,20250623,000000,0.62,0.681,0.6177,0.6454,168581,0
+ZJYL.US,D,20250624,000000,0.6477,0.6599,0.61,0.6594,55685,0
+ZJYL.US,D,20250625,000000,0.6405,0.69,0.6405,0.6897,72107,0
+ZJYL.US,D,20250626,000000,0.669,0.6897,0.6413,0.65355,221694,0
+ZJYL.US,D,20250627,000000,0.65,0.68,0.6132,0.6499,138226,0
+ZJYL.US,D,20250630,000000,0.6316,0.6699,0.615,0.65,81833,0
+ZJYL.US,D,20250701,000000,0.6489,0.65,0.62,0.6342,167629,0
+ZJYL.US,D,20250702,000000,0.6203,0.6722,0.618,0.6405,276626,0
+ZJYL.US,D,20250703,000000,0.6339,0.6679,0.63,0.6401,131246,0
+ZJYL.US,D,20250707,000000,0.6376,0.639001,0.5507,0.5753,264892,0
+ZJYL.US,D,20250708,000000,0.6,0.6141,0.5407,0.581,223630,0
+ZJYL.US,D,20250709,000000,0.5613,0.5967,0.5045,0.5967,400659,0
+ZJYL.US,D,20250710,000000,0.5616,0.6074,0.56,0.6074,186146,0
+ZJYL.US,D,20250711,000000,0.5989,0.6499,0.5877,0.64,276188,0
+ZJYL.US,D,20250714,000000,0.66,0.66,0.597551,0.6018,225437,0
+ZJYL.US,D,20250715,000000,0.6094,0.641,0.5824,0.64065,141180,0
+ZJYL.US,D,20250716,000000,0.6536,0.6635,0.5973,0.6388,457152,0
+ZJYL.US,D,20250717,000000,0.615,0.645,0.6104,0.645,351452,0
+ZJYL.US,D,20250718,000000,0.6505,0.6693,0.640101,0.659899,239420,0
+ZJYL.US,D,20250721,000000,0.6689,0.6746,0.6405,0.6426,257693,0
+ZJYL.US,D,20250722,000000,0.65,0.6699,0.6213,0.6409,230429,0
+ZJYL.US,D,20250723,000000,0.66,0.7,0.6395,0.6996,386600,0
+ZJYL.US,D,20250724,000000,0.6811,0.709,0.66,0.6622,232837,0
+ZJYL.US,D,20250725,000000,0.68525,0.68525,0.6413,0.6486,186609,0
+ZJYL.US,D,20250728,000000,0.6352,0.68,0.6352,0.6615,273665,0
+ZJYL.US,D,20250729,000000,0.65,0.6613,0.63,0.6401,253350,0
+ZJYL.US,D,20250730,000000,0.6401,0.65855,0.6292,0.64,272915,0
+ZJYL.US,D,20250731,000000,0.6176,0.6534,0.6176,0.6426,226059,0
+ZJYL.US,D,20250801,000000,0.6176,0.65,0.61201,0.6407,262548,0
+ZJYL.US,D,20250804,000000,0.635,0.6683,0.625,0.6405,256546,0
+ZJYL.US,D,20250805,000000,0.64051,0.6484,0.6152,0.64,388131,0
+ZJYL.US,D,20250806,000000,0.6301,0.6468,0.6052,0.639,204996,0
+ZJYL.US,D,20250807,000000,0.650001,0.6501,0.62,0.6399,225756,0
+ZJYL.US,D,20250808,000000,0.6208,0.658,0.6208,0.658,210172,0
+ZJYL.US,D,20250811,000000,0.65,0.66,0.64515,0.6498,241522,0
+ZJYL.US,D,20250812,000000,0.630101,0.6573,0.6301,0.6365,230534,0
+ZJYL.US,D,20250813,000000,0.6491,0.681,0.6491,0.6499,290167,0
+ZJYL.US,D,20250814,000000,0.6613,0.6659,0.63,0.63239,281479,0
+ZJYL.US,D,20250815,000000,0.6356,0.65,0.6,0.6134,256446,0
+ZJYL.US,D,20250818,000000,0.608,0.626551,0.591401,0.60975,174078,0
+ZJYL.US,D,20250819,000000,0.6,0.6263,0.575,0.6042,231338,0
+ZJYL.US,D,20250820,000000,0.6,0.605,0.5437,0.5701,224783,0
+ZJYL.US,D,20250821,000000,0.553,0.58,0.5403,0.5711,130377,0
+ZJYL.US,D,20250822,000000,0.6,0.74,0.5798,0.7239,945242,0
+ZJYL.US,D,20250825,000000,0.773,0.8592,0.76,0.85,1194523,0
+ZJYL.US,D,20250826,000000,0.8419,0.85,0.7402,0.8299,449729,0
+ZJYL.US,D,20250827,000000,0.85,0.85,0.8,0.8189,153409,0
+ZJYL.US,D,20250828,000000,0.83,0.83,0.7755,0.795,285612,0
+ZJYL.US,D,20250829,000000,0.8293,0.8293,0.7041,0.7108,170244,0
+ZJYL.US,D,20250902,000000,0.7264,0.7264,0.65,0.6554,217351,0
+ZJYL.US,D,20250903,000000,0.6662,0.68,0.6124,0.66,248819,0
+ZJYL.US,D,20250904,000000,0.6233,0.668,0.5901,0.6,451622,0
+ZJYL.US,D,20250905,000000,0.61,0.625,0.5725,0.619899,291296,0
+ZJYL.US,D,20250908,000000,0.601,0.68,0.577334,0.63015,316146,0
+ZJYL.US,D,20250909,000000,0.6301,0.674,0.62,0.6532,484840,0
+ZJYL.US,D,20250910,000000,0.66,0.72,0.64,0.6674,242078,0
+ZJYL.US,D,20250911,000000,0.7057,0.7057,0.6515,0.67,145165,0
+ZJYL.US,D,20250912,000000,0.67,0.67,0.6241,0.6327,151873,0
+ZJYL.US,D,20250915,000000,0.6523,0.6742,0.55,0.6265,316447,0
+ZJYL.US,D,20250916,000000,0.64,0.659,0.6024,0.6211,315903,0
+ZJYL.US,D,20250917,000000,0.607,0.6408,0.5751,0.586,244786,0
+ZJYL.US,D,20250918,000000,0.591,0.5977,0.5555,0.57,236516,0
+ZJYL.US,D,20250919,000000,0.5995,0.5995,0.5612,0.5693,150556,0
+ZJYL.US,D,20250922,000000,0.59,0.5901,0.56,0.5705,211256,0
+ZJYL.US,D,20250923,000000,0.58,0.58,0.545,0.5603,257055,0
+ZJYL.US,D,20250924,000000,0.57,0.5787,0.54,0.5502,177221,0
+ZJYL.US,D,20250925,000000,0.567,0.5838,0.55,0.5562,212054,0
+ZJYL.US,D,20250926,000000,0.5602,0.582999,0.55,0.5693,225739,0
+ZJYL.US,D,20250929,000000,0.595,0.6,0.562034,0.5882,253939,0
+ZJYL.US,D,20250930,000000,0.5819,0.5879,0.555201,0.565,62216,0
+ZJYL.US,D,20251001,000000,0.58,0.59,0.565,0.56811,54307,0
+ZJYL.US,D,20251002,000000,0.577749,0.5939,0.565,0.5794,45018,0
+ZJYL.US,D,20251003,000000,0.59,0.6,0.570001,0.5852,126535,0
+ZJYL.US,D,20251006,000000,0.595,0.6,0.56,0.5677,111998,0
+ZJYL.US,D,20251007,000000,0.5746,0.579999,0.4801,0.5,802013,0
+ZJYL.US,D,20251008,000000,0.5096,0.5492,0.4125,0.45,920619,0
+ZJYL.US,D,20251009,000000,0.4655,0.49,0.408,0.4349,404161,0
+ZJYL.US,D,20251010,000000,0.468,0.4801,0.42,0.4221,190208,0
+ZJYL.US,D,20251013,000000,0.4397,0.447999,0.4015,0.4092,253744,0
+ZJYL.US,D,20251014,000000,0.4101,0.4119,0.3354,0.3801,490972,0
+ZJYL.US,D,20251015,000000,0.39,0.4097,0.3601,0.3683,290147,0
+ZJYL.US,D,20251016,000000,0.3905,0.396,0.316,0.3231,262096,0
+ZJYL.US,D,20251017,000000,0.3164,0.3705,0.3164,0.3292,251086,0
+ZJYL.US,D,20251020,000000,0.349,0.369,0.3301,0.3375,144954,0
+ZJYL.US,D,20251021,000000,0.3559,0.3699,0.33,0.3465,100205,0
+ZJYL.US,D,20251022,000000,0.3534,0.3625,0.327,0.3414,93350,0
+ZJYL.US,D,20251023,000000,0.355,0.3585,0.32925,0.3448,124844,0
+ZJYL.US,D,20251024,000000,0.3447,0.355,0.3,0.3424,155359,0
+ZJYL.US,D,20251027,000000,0.3433,0.3433,0.3101,0.3122,223105,0
+ZJYL.US,D,20251028,000000,0.343,0.343,0.31,0.3111,180461,0
+ZJYL.US,D,20251029,000000,0.3387,0.3387,0.28751,0.3015,211639,0
+ZJYL.US,D,20251030,000000,0.3269,0.33,0.294,0.29765,20289909,0
+ZJYL.US,D,20251031,000000,0.243,0.2579,0.215,0.228,2342211,0
+ZJYL.US,D,20251103,000000,0.23,0.28,0.23,0.266,1941441,0
+ZJYL.US,D,20251104,000000,0.2595,0.26,0.2301,0.2345,486500,0
+ZJYL.US,D,20251105,000000,0.245,0.2585,0.24,0.25,318813,0
+ZJYL.US,D,20251106,000000,0.257999,0.4239,0.2316,0.2588,27910595,0
+ZJYL.US,D,20251107,000000,0.2597,0.2752,0.245,0.2692,1922096,0
+ZJYL.US,D,20251110,000000,0.2644,0.2888,0.260001,0.2618,1162718,0
+ZJYL.US,D,20251111,000000,0.2696,0.2696,0.25,0.2502,498908,0
+ZJYL.US,D,20251112,000000,0.2505,0.2664,0.2503,0.2658,226886,0
+ZJYL.US,D,20251113,000000,0.2623,0.277,0.2506,0.2603,274155,0
+ZJYL.US,D,20251114,000000,0.251,0.2607,0.25,0.2556,207789,0
+ZJYL.US,D,20251117,000000,0.251,0.2839,0.251,0.2792,465689,0
+ZJYL.US,D,20251118,000000,0.2616,0.2771,0.2601,0.27,214024,0
+ZJYL.US,D,20251119,000000,0.27,0.27,0.2574,0.2624,131295,0
+ZJYL.US,D,20251120,000000,0.2603,0.28,0.2531,0.2614,146337,0
+ZJYL.US,D,20251121,000000,0.2539,0.259,0.2412,0.2495,204318,0
+ZJYL.US,D,20251124,000000,0.259,0.2701,0.25,0.2562,125488,0
+ZJYL.US,D,20251125,000000,0.26,0.2649,0.2522,0.2584,111258,0
+ZJYL.US,D,20251126,000000,0.25,0.2607,0.25,0.2557,93506,0
+ZJYL.US,D,20251128,000000,0.25,0.2594,0.25,0.252,83381,0
+ZJYL.US,D,20251201,000000,0.28,0.28,0.2499,0.2513,218910,0
+ZJYL.US,D,20251202,000000,0.2511,0.256,0.241,0.2458,189988,0
+ZJYL.US,D,20251203,000000,0.254899,0.255,0.231,0.2362,128827,0
+ZJYL.US,D,20251204,000000,0.2349,0.25,0.2303,0.2331,201987,0
+ZJYL.US,D,20251205,000000,0.237,0.242,0.2346,0.2377,84412,0
+ZJYL.US,D,20251208,000000,0.2331,0.234,0.2216,0.2243,131619,0
+ZJYL.US,D,20251209,000000,0.23,0.23,0.22,0.2228,121756,0
+ZJYL.US,D,20251210,000000,0.223,0.2286,0.22,0.2203,95244,0
+ZJYL.US,D,20251211,000000,0.2201,0.2207,0.215,0.2185,79594,0
+ZJYL.US,D,20251212,000000,0.2204,0.2269,0.215,0.2208,138768,0
+ZJYL.US,D,20251215,000000,0.24,0.24,0.2051,0.2113,133724,0
+ZJYL.US,D,20251216,000000,0.2,0.2122,0.1825,0.1872,146529,0
+ZJYL.US,D,20251217,000000,0.206,0.2095,0.1917,0.1917,224049,0
+ZJYL.US,D,20251218,000000,0.2,0.2095,0.2,0.2082,171401,0
+ZJYL.US,D,20251219,000000,0.181,0.218,0.181,0.2088,141138,0
+ZJYL.US,D,20251222,000000,0.222,0.23,0.2197,0.2211,133085,0
+ZJYL.US,D,20251223,000000,0.2076,0.2219,0.2001,0.221,137211,0
+ZJYL.US,D,20251224,000000,0.2139,0.2288,0.198756,0.2125,192806,0
+ZJYL.US,D,20251226,000000,0.217,0.228699,0.2004,0.2231,54160,0
+ZJYL.US,D,20251229,000000,0.228,0.23,0.21861,0.2233,188867,0
+ZJYL.US,D,20251230,000000,0.22,0.2288,0.2145,0.2158,108886,0
+ZJYL.US,D,20251231,000000,0.2088,0.2288,0.205,0.22,199928,0
+ZJYL.US,D,20260102,000000,0.2147,0.2284,0.2147,0.2251,151600,0
+ZJYL.US,D,20260105,000000,0.2188,0.24,0.2188,0.2366,251650,0
+ZJYL.US,D,20260106,000000,0.25,0.25,0.232,0.245,275826,0
+ZJYL.US,D,20260107,000000,0.2416,0.245,0.2323,0.2413,101070,0
+ZJYL.US,D,20260108,000000,0.2397,0.27,0.23901,0.2632,388952,0
+ZJYL.US,D,20260109,000000,0.2596,0.265,0.2451,0.2476,247383,0
+ZJYL.US,D,20260112,000000,0.2411,0.255,0.2326,0.2472,298046,0
+ZJYL.US,D,20260113,000000,0.252,0.252,0.233861,0.2408,69649,0
+ZJYL.US,D,20260114,000000,0.2461,0.255,0.158,0.165,2289251,0
+ZJYL.US,D,20260115,000000,0.173,0.1775,0.135,0.1442,1922265,0
+ZJYL.US,D,20260116,000000,0.1355,0.1795,0.1355,0.1525,6860134,0
+ZJYL.US,D,20260120,000000,0.1496,0.1655,0.125,0.132,1669754,0
+ZJYL.US,D,20260121,000000,0.14,0.14,0.11,0.1266,1933315,0
+ZJYL.US,D,20260122,000000,0.122,0.136999,0.1205,0.1307,1433611,0
+ZJYL.US,D,20260123,000000,0.12,0.1549,0.12,0.134,2425198,0
+ZJYL.US,D,20260126,000000,0.1435,0.1588,0.1345,0.1405,1941811,0
+ZJYL.US,D,20260127,000000,0.1461,0.1699,0.1458,0.151,4055784,0
+ZJYL.US,D,20260128,000000,0.1564,0.1788,0.151,0.1532,1986343,0
+ZJYL.US,D,20260129,000000,0.167,0.167,0.1354,0.148,814975,0
+ZJYL.US,D,20260130,000000,0.1525,0.1525,0.134,0.1375,623970,0
+ZJYL.US,D,20260202,000000,0.144999,0.145,0.1305,0.1341,121456,0
+ZJYL.US,D,20260203,000000,0.1338,0.1486,0.1327,0.138,300791,0
+ZJYL.US,D,20260204,000000,0.1392,0.154,0.1301,0.14,368348,0
+ZJYL.US,D,20260205,000000,0.1427,0.1466,0.1372,0.1422,275865,0
+ZJYL.US,D,20260206,000000,0.1422,0.1486,0.135,0.139,351282,0
+ZJYL.US,D,20260209,000000,0.146,0.146,0.1346,0.1403,131181,0
+ZJYL.US,D,20260210,000000,0.14,0.1561,0.14,0.14,413265,0
+ZJYL.US,D,20260211,000000,0.1477,0.162,0.1403,0.1589,533029,0
+ZJYL.US,D,20260212,000000,0.155,0.1589,0.1455,0.1465,533861,0
+ZJYL.US,D,20260213,000000,0.15,0.1542,0.14,0.14,179670,0
+ZJYL.US,D,20260217,000000,0.1442,0.1532,0.1407,0.141,294306,0
+ZJYL.US,D,20260218,000000,0.1409,0.1478,0.1406,0.14175,244617,0
diff --git a/daily/us/nasdaq stocks/3/zkp.us.txt b/daily/us/nasdaq stocks/3/zkp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06703e347d123ae96cee63299037fffe2a2800af
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zkp.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZKP.US,D,20260204,000000,10,10.04,9.9,9.93,10903,0
+ZKP.US,D,20260205,000000,9.9,9.9,9.86,9.86,30517,0
+ZKP.US,D,20260206,000000,9.86,9.87,9.86,9.86,109279,0
+ZKP.US,D,20260209,000000,10.01,10.01,10.01,10.01,10209,0
+ZKP.US,D,20260210,000000,9.86,9.89,9.86,9.88,133638,0
+ZKP.US,D,20260211,000000,9.89,9.89,9.89,9.89,3595,0
+ZKP.US,D,20260212,000000,9.89,9.89,9.89,9.89,6009,0
+ZKP.US,D,20260213,000000,9.89,9.89,9.89,9.89,25010,0
+ZKP.US,D,20260217,000000,9.89,9.89,9.89,9.89,12067,0
+ZKP.US,D,20260218,000000,9.85,9.85,9.85,9.85,211,0
diff --git a/daily/us/nasdaq stocks/3/zntl.us.txt b/daily/us/nasdaq stocks/3/zntl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95f9ffbfd95d6dd4c9b83381530ec7af3abbf946
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zntl.us.txt	
@@ -0,0 +1,1477 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZNTL.US,D,20200403,000000,25.2,27,23,23.2,1915036,0
+ZNTL.US,D,20200406,000000,24.69,26.14,23.5,24.39,213139,0
+ZNTL.US,D,20200407,000000,24.76,25.33,22,23.75,289795,0
+ZNTL.US,D,20200408,000000,23.99,26.49,23.25,24.8,274440,0
+ZNTL.US,D,20200409,000000,25.25,26.34,24.25,24.31,69721,0
+ZNTL.US,D,20200413,000000,24.5,25.1,23.81,23.9,88741,0
+ZNTL.US,D,20200414,000000,24.04,26.39,23.28,25.12,238193,0
+ZNTL.US,D,20200415,000000,24.89,25.84,23.9,24.48,205471,0
+ZNTL.US,D,20200416,000000,24.48,25.8371,24,24.38,131013,0
+ZNTL.US,D,20200417,000000,24.4,25.4375,24.125,24.56,264285,0
+ZNTL.US,D,20200420,000000,24.61,25.301,24.035,24.12,529724,0
+ZNTL.US,D,20200421,000000,24.39,25.73,23.5,25.56,259794,0
+ZNTL.US,D,20200422,000000,25.82,27,25,26.79,117956,0
+ZNTL.US,D,20200423,000000,26.59,29.33,26.0193,28.45,110681,0
+ZNTL.US,D,20200424,000000,28.51,30.78,28.3001,30.5,155226,0
+ZNTL.US,D,20200427,000000,31,32.8,30.6953,31.76,89372,0
+ZNTL.US,D,20200428,000000,33.72,35.57,32.17,35.57,198783,0
+ZNTL.US,D,20200429,000000,36.42,37.43,35.3,36.16,187668,0
+ZNTL.US,D,20200430,000000,35.57,36.5,34.28,35.1,233948,0
+ZNTL.US,D,20200501,000000,34.33,35.39,30.77,31.29,318087,0
+ZNTL.US,D,20200504,000000,30.56,31.97,28.0106,31.93,161304,0
+ZNTL.US,D,20200505,000000,31.21,34.5744,30.28,33.26,192100,0
+ZNTL.US,D,20200506,000000,33.63,33.63,31.26,32.98,230081,0
+ZNTL.US,D,20200507,000000,32.98,34.31,31.5,31.93,253523,0
+ZNTL.US,D,20200508,000000,32.15,33.8164,31.815,33.27,127231,0
+ZNTL.US,D,20200511,000000,32.63,38.03,32.63,34.5,325628,0
+ZNTL.US,D,20200512,000000,34.7,37.125,34.55,35.64,172323,0
+ZNTL.US,D,20200513,000000,36.07,38.99,34.96,36.5,273985,0
+ZNTL.US,D,20200514,000000,36.87,38.97,35.17,37.96,139015,0
+ZNTL.US,D,20200515,000000,38.18,42.83,35.81,35.87,171261,0
+ZNTL.US,D,20200518,000000,37.5,40.445,36.4,39.65,116085,0
+ZNTL.US,D,20200519,000000,39.53,44.8,37.4919,44.66,196820,0
+ZNTL.US,D,20200520,000000,45.26,48.6099,37.54,41.07,305779,0
+ZNTL.US,D,20200521,000000,41.05,42.45,39.34,40.04,86932,0
+ZNTL.US,D,20200522,000000,40.29,41.38,37.69,39.07,162376,0
+ZNTL.US,D,20200526,000000,40.13,40.88,39.17,39.64,88660,0
+ZNTL.US,D,20200527,000000,39.98,42.38,38.885,41.72,105736,0
+ZNTL.US,D,20200528,000000,41.93,43.09,40.715,41.3,164010,0
+ZNTL.US,D,20200529,000000,41.56,52.43,39.6113,52.22,338280,0
+ZNTL.US,D,20200601,000000,52.19,52.4285,45.33,49.35,278841,0
+ZNTL.US,D,20200602,000000,48.75,51.94,45.847,51.46,124825,0
+ZNTL.US,D,20200603,000000,51.45,52.08,47.44,50.81,202184,0
+ZNTL.US,D,20200604,000000,49.53,52.9899,46.59,48.49,165526,0
+ZNTL.US,D,20200605,000000,48.13,50.15,43.61,45.6,199066,0
+ZNTL.US,D,20200608,000000,45.67,49.96,45.67,47.14,129792,0
+ZNTL.US,D,20200609,000000,48.71,51.51,47.4,49.38,196795,0
+ZNTL.US,D,20200610,000000,49.15,49.75,45.54,45.93,131231,0
+ZNTL.US,D,20200611,000000,45.28,45.575,41,41.07,168417,0
+ZNTL.US,D,20200612,000000,41.9,45.0162,41.64,41.95,198103,0
+ZNTL.US,D,20200615,000000,41.95,47.62,41.95,46.88,237420,0
+ZNTL.US,D,20200616,000000,47.81,51.2,44.55,47.27,161795,0
+ZNTL.US,D,20200617,000000,47.55,54.2,47.44,52.25,321015,0
+ZNTL.US,D,20200618,000000,51.6,54.89,51.24,52.1,236407,0
+ZNTL.US,D,20200619,000000,51.98,55.82,50.04,53.12,1064210,0
+ZNTL.US,D,20200622,000000,52.61,53.87,47.02,48.41,329754,0
+ZNTL.US,D,20200623,000000,48.17,51.22,48.17,49.25,395695,0
+ZNTL.US,D,20200624,000000,49.01,53.22,49.01,51.57,290290,0
+ZNTL.US,D,20200625,000000,51.73,59.32,50.02,54.8,284004,0
+ZNTL.US,D,20200626,000000,55.25,57.59,47.83,47.85,1451578,0
+ZNTL.US,D,20200629,000000,48.49,48.49,45.26,45.47,120390,0
+ZNTL.US,D,20200630,000000,45.59,48.81,44.47,48.02,286251,0
+ZNTL.US,D,20200701,000000,48.19,49.414,46.12,47.8,161050,0
+ZNTL.US,D,20200702,000000,48.51,48.98,46,47.97,78056,0
+ZNTL.US,D,20200706,000000,47.97,47.97,43.56,44.09,190032,0
+ZNTL.US,D,20200707,000000,43.62,43.92,42.08,42.65,107406,0
+ZNTL.US,D,20200708,000000,42.96,43.84,40.38,42.54,136327,0
+ZNTL.US,D,20200709,000000,42.62,44.76,40.6101,41.13,106194,0
+ZNTL.US,D,20200710,000000,40.99,41.2899,38.73,40,125748,0
+ZNTL.US,D,20200713,000000,40,41,38.07,39.3,138120,0
+ZNTL.US,D,20200714,000000,39.36,42.72,37.4015,41.94,140495,0
+ZNTL.US,D,20200715,000000,43.47,43.47,41.26,42.58,93119,0
+ZNTL.US,D,20200716,000000,42.26,42.26,39.94,40.43,57028,0
+ZNTL.US,D,20200717,000000,40.44,41.62,40,41.13,43174,0
+ZNTL.US,D,20200720,000000,41.12,44.91,41,43.19,53216,0
+ZNTL.US,D,20200721,000000,43.65,43.85,40.57,41.57,95454,0
+ZNTL.US,D,20200722,000000,41.39,42.75,40.1601,42.16,57475,0
+ZNTL.US,D,20200723,000000,41.98,44.24,40.24,40.86,87979,0
+ZNTL.US,D,20200724,000000,40.79,41.29,39.01,39.61,139229,0
+ZNTL.US,D,20200727,000000,39.89,41.5072,39.34,40,45617,0
+ZNTL.US,D,20200728,000000,38.45,39.99,37.02,37.94,95767,0
+ZNTL.US,D,20200729,000000,37.74,37.9,35.61,36.41,113275,0
+ZNTL.US,D,20200730,000000,34.84,36.99,32.74,35.06,1336453,0
+ZNTL.US,D,20200731,000000,35.5,36,33.65,34.5,320126,0
+ZNTL.US,D,20200803,000000,34.65,35.96,33.63,34.96,188734,0
+ZNTL.US,D,20200804,000000,34.81,35.62,34.19,35.06,82972,0
+ZNTL.US,D,20200805,000000,35.32,35.8,34.7,35.76,78343,0
+ZNTL.US,D,20200806,000000,35.84,35.84,33.65,34.09,133243,0
+ZNTL.US,D,20200807,000000,33.95,34.8,33.61,34.5,66239,0
+ZNTL.US,D,20200810,000000,34.68,34.99,33.925,34.31,67058,0
+ZNTL.US,D,20200811,000000,34.36,35,33.48,33.86,74310,0
+ZNTL.US,D,20200812,000000,33.96,34.48,31.11,32.56,141132,0
+ZNTL.US,D,20200813,000000,32.65,34.65,32.45,32.81,164935,0
+ZNTL.US,D,20200814,000000,32.36,33.93,32.24,32.9,44288,0
+ZNTL.US,D,20200817,000000,33.73,34.69,33.2085,33.84,98534,0
+ZNTL.US,D,20200818,000000,33.85,35.34,33.39,34.9,80719,0
+ZNTL.US,D,20200819,000000,34.98,36.3461,33.53,33.63,53060,0
+ZNTL.US,D,20200820,000000,33.5,35.39,32.855,34.96,45980,0
+ZNTL.US,D,20200821,000000,35.24,35.24,33.11,33.48,64108,0
+ZNTL.US,D,20200824,000000,34.09,34.5,32.64,33.45,104645,0
+ZNTL.US,D,20200825,000000,33.35,35.075,33.35,34.84,75777,0
+ZNTL.US,D,20200826,000000,34.87,35.17,33.885,34.16,81899,0
+ZNTL.US,D,20200827,000000,35.53,35.55,31.7,33.84,167511,0
+ZNTL.US,D,20200828,000000,33.8,34.85,33.14,34.4,296718,0
+ZNTL.US,D,20200831,000000,34.25,34.54,31.54,34.4,285944,0
+ZNTL.US,D,20200901,000000,34,34.13,30.73,31.87,162619,0
+ZNTL.US,D,20200902,000000,31.84,32.73,30.55,30.65,106845,0
+ZNTL.US,D,20200903,000000,30.75,30.75,27.2556,28.93,191346,0
+ZNTL.US,D,20200904,000000,29.38,30.545,26.8,27.03,148464,0
+ZNTL.US,D,20200908,000000,26.66,27.765,25.41,27.21,125576,0
+ZNTL.US,D,20200909,000000,27.43,30.51,27.43,29.69,71632,0
+ZNTL.US,D,20200910,000000,31.63,31.63,28.67,28.9,45851,0
+ZNTL.US,D,20200911,000000,28.85,29.88,28.39,29.1,52933,0
+ZNTL.US,D,20200914,000000,29.79,31.53,29.02,30.38,79735,0
+ZNTL.US,D,20200915,000000,30.66,30.95,28.21,29.51,171126,0
+ZNTL.US,D,20200916,000000,29.5,30.1,28.84,30,96212,0
+ZNTL.US,D,20200917,000000,29.54,31.65,29.54,31.5,77133,0
+ZNTL.US,D,20200918,000000,32.11,32.87,29.4,29.4,370254,0
+ZNTL.US,D,20200921,000000,28.75,29.07,27.455,28.61,140528,0
+ZNTL.US,D,20200922,000000,28.65,28.72,27.08,28.22,118739,0
+ZNTL.US,D,20200923,000000,27.93,28.82,27.44,28.05,163744,0
+ZNTL.US,D,20200924,000000,28,28.45,26.7,27.91,128494,0
+ZNTL.US,D,20200925,000000,28.22,29.52,27.12,29.02,200624,0
+ZNTL.US,D,20200928,000000,29.36,29.94,28.89,29.1,60758,0
+ZNTL.US,D,20200929,000000,30.99,34.84,30.07,33.42,246691,0
+ZNTL.US,D,20200930,000000,33.58,34.73,28.99,32.69,275696,0
+ZNTL.US,D,20201001,000000,32.84,33.32,31.28,31.71,168058,0
+ZNTL.US,D,20201002,000000,31.56,32.4967,30.6701,31.93,140372,0
+ZNTL.US,D,20201005,000000,32.13,35.99,32.03,35.05,175031,0
+ZNTL.US,D,20201006,000000,35,35.24,32.98,34.17,83330,0
+ZNTL.US,D,20201007,000000,34.43,35.66,33.43,35.46,104362,0
+ZNTL.US,D,20201008,000000,35.97,38.5,35.01,38.305,176095,0
+ZNTL.US,D,20201009,000000,38.49,40.4,37.13,40.36,137362,0
+ZNTL.US,D,20201012,000000,40.49,42.6,39.09,39.99,155389,0
+ZNTL.US,D,20201013,000000,39.81,41.8,39.2,40.91,66432,0
+ZNTL.US,D,20201014,000000,40.91,41.63,37.54,38.98,141644,0
+ZNTL.US,D,20201015,000000,38.81,41.19,37,40.76,173145,0
+ZNTL.US,D,20201016,000000,41,42.27,39.23,42,230263,0
+ZNTL.US,D,20201019,000000,42.13,43.34,41.79,42.44,159457,0
+ZNTL.US,D,20201020,000000,42.79,42.79,39.32,40.8,117029,0
+ZNTL.US,D,20201021,000000,41.03,41.89,39.761,40.56,160223,0
+ZNTL.US,D,20201022,000000,40.74,41.78,40.285,41.43,239285,0
+ZNTL.US,D,20201023,000000,41.59,42.655,40.83,41.68,153920,0
+ZNTL.US,D,20201026,000000,41.35,42.085,39.59,40.12,109005,0
+ZNTL.US,D,20201027,000000,40.18,42.45,38.96,41.8,107941,0
+ZNTL.US,D,20201028,000000,40.07,40.6547,39.04,39.43,141523,0
+ZNTL.US,D,20201029,000000,39.1,40.99,37.77,40.03,393747,0
+ZNTL.US,D,20201030,000000,40.28,40.28,38.25,39.59,365779,0
+ZNTL.US,D,20201102,000000,39.69,40.495,36.13,38.37,229132,0
+ZNTL.US,D,20201103,000000,38.76,39.758,37.06,38.1,333417,0
+ZNTL.US,D,20201104,000000,38.06,39.83,37.16,38.89,225422,0
+ZNTL.US,D,20201105,000000,39.12,40,37.11,39.59,234444,0
+ZNTL.US,D,20201106,000000,39.75,41.8,38.57,41.38,221846,0
+ZNTL.US,D,20201109,000000,40.75,41.88,36.57,37.78,506834,0
+ZNTL.US,D,20201110,000000,38.26,40.05,37.32,39.07,138781,0
+ZNTL.US,D,20201111,000000,39.82,41.64,39.215,40.93,463467,0
+ZNTL.US,D,20201112,000000,41.37,41.96,40.3,41.02,177081,0
+ZNTL.US,D,20201113,000000,41.2,41.35,39.98,40.5,135471,0
+ZNTL.US,D,20201116,000000,40.58,40.78,39.02,40.38,329270,0
+ZNTL.US,D,20201117,000000,40.1,42.43,38.65,41.59,198024,0
+ZNTL.US,D,20201118,000000,41.56,45.8,41.56,43.68,185490,0
+ZNTL.US,D,20201119,000000,43.77,46.75,42.81,45.28,169036,0
+ZNTL.US,D,20201120,000000,45.05,48.7,44.83,46,330840,0
+ZNTL.US,D,20201123,000000,46.72,47.93,45.99,46.48,248548,0
+ZNTL.US,D,20201124,000000,46.95,47.8,45.45,46.4,322945,0
+ZNTL.US,D,20201125,000000,46.64,47.34,45.75,46.04,276986,0
+ZNTL.US,D,20201127,000000,46.89,54.1,46.1647,50.9,373648,0
+ZNTL.US,D,20201130,000000,50.6,51.2,47.77,50.96,663514,0
+ZNTL.US,D,20201201,000000,51.19,55.48,49.68,51.75,394038,0
+ZNTL.US,D,20201202,000000,51.65,53.39,49.31,51.11,347518,0
+ZNTL.US,D,20201203,000000,51.11,52.5,50.02,51.27,240347,0
+ZNTL.US,D,20201204,000000,51.79,52.05,50.21,50.98,273137,0
+ZNTL.US,D,20201207,000000,51.5,55.065,50.53,53.81,523694,0
+ZNTL.US,D,20201208,000000,53.77,57.98,53.23,57.97,616107,0
+ZNTL.US,D,20201209,000000,58.67,61.29,56.09,56.41,315152,0
+ZNTL.US,D,20201210,000000,56.41,57.235,54.18,54.46,528553,0
+ZNTL.US,D,20201211,000000,54.39,55.33,50.73,52,282691,0
+ZNTL.US,D,20201214,000000,53.09,53.17,50.03,51.66,551689,0
+ZNTL.US,D,20201215,000000,51.95,53.5,50.9293,53,363572,0
+ZNTL.US,D,20201216,000000,53.84,55.37,51.82,52.03,796060,0
+ZNTL.US,D,20201217,000000,52.76,53.98,50.845,51.17,829391,0
+ZNTL.US,D,20201218,000000,51.89,53.56,50.66,51.12,3860284,0
+ZNTL.US,D,20201221,000000,50.96,51.715,49.46,50.79,762219,0
+ZNTL.US,D,20201222,000000,50.71,53.09,50.09,52.98,586791,0
+ZNTL.US,D,20201223,000000,52.92,58.43,52.17,57.28,340373,0
+ZNTL.US,D,20201224,000000,57.83,57.85,54.14,57.2,225754,0
+ZNTL.US,D,20201228,000000,57.19,58.66,56.19,56.78,221637,0
+ZNTL.US,D,20201229,000000,56.95,57.15,54.2,54.54,151038,0
+ZNTL.US,D,20201230,000000,54.83,56.86,54.27,55.7,119225,0
+ZNTL.US,D,20201231,000000,56.03,56.2,51.145,51.94,254880,0
+ZNTL.US,D,20210104,000000,52.99,53.47,49.57,52.72,420119,0
+ZNTL.US,D,20210105,000000,52.75,54.585,51.83,52.12,314824,0
+ZNTL.US,D,20210106,000000,52.28,52.28,46.83,48.71,455334,0
+ZNTL.US,D,20210107,000000,48.48,50.325,47.64,49.43,412114,0
+ZNTL.US,D,20210108,000000,49.39,51.16,47.8,49.57,224693,0
+ZNTL.US,D,20210111,000000,48.99,50.35,47.11,48.45,173897,0
+ZNTL.US,D,20210112,000000,48.19,49.99,48.02,49.41,205129,0
+ZNTL.US,D,20210113,000000,49.56,52,48.89,50.51,410712,0
+ZNTL.US,D,20210114,000000,51.51,51.88,50.03,50.92,170120,0
+ZNTL.US,D,20210115,000000,50.6,51.77,48.41,49.13,287522,0
+ZNTL.US,D,20210119,000000,49.93,50.7,47.22,49.21,211397,0
+ZNTL.US,D,20210120,000000,51.15,51.15,47.22,47.48,208583,0
+ZNTL.US,D,20210121,000000,47.5,48.06,42.86,42.91,497201,0
+ZNTL.US,D,20210122,000000,42.38,44.01,41.2,43.22,253993,0
+ZNTL.US,D,20210125,000000,42.97,44.44,41.58,43.79,177835,0
+ZNTL.US,D,20210126,000000,43.71,44.965,41.83,41.94,215375,0
+ZNTL.US,D,20210127,000000,41.16,41.87,39.41,39.63,362892,0
+ZNTL.US,D,20210128,000000,40.02,40.55,38.1,38.64,357211,0
+ZNTL.US,D,20210129,000000,38.83,40.1699,38.07,38.37,418795,0
+ZNTL.US,D,20210201,000000,38.78,38.78,36.5,38.16,199001,0
+ZNTL.US,D,20210202,000000,38.39,41.49,38.17,41.35,164841,0
+ZNTL.US,D,20210203,000000,41.76,43.95,41.02,41.13,102088,0
+ZNTL.US,D,20210204,000000,41.21,42.2525,39.52,40.25,162259,0
+ZNTL.US,D,20210205,000000,40.7,42.48,40.3,40.82,182264,0
+ZNTL.US,D,20210208,000000,41.29,42.26,40.45,40.52,149140,0
+ZNTL.US,D,20210209,000000,40.48,40.95,38.52,39.47,231100,0
+ZNTL.US,D,20210210,000000,39.04,41.21,39.04,39.85,193119,0
+ZNTL.US,D,20210211,000000,40.14,40.525,37.04,38.76,180928,0
+ZNTL.US,D,20210212,000000,38.16,38.595,35.77,36.45,161524,0
+ZNTL.US,D,20210216,000000,37.47,38.68,35.8,37.68,287025,0
+ZNTL.US,D,20210217,000000,37.24,38.17,35.04,37.31,440898,0
+ZNTL.US,D,20210218,000000,37,37,34.81,35.69,249611,0
+ZNTL.US,D,20210219,000000,35.81,38.43,35.81,38.32,229815,0
+ZNTL.US,D,20210222,000000,38.32,38.5,36.215,36.48,219198,0
+ZNTL.US,D,20210223,000000,35.93,36.9,34.48,36.13,224405,0
+ZNTL.US,D,20210224,000000,36.84,40.29,35.68,40.26,270457,0
+ZNTL.US,D,20210225,000000,39.65,42.29,39.57,40.41,326335,0
+ZNTL.US,D,20210226,000000,40.44,42.22,39.8,42.04,249703,0
+ZNTL.US,D,20210301,000000,42.45,42.47,40.53,41.73,284464,0
+ZNTL.US,D,20210302,000000,41.71,44.11,40.985,43.5,217960,0
+ZNTL.US,D,20210303,000000,43.55,45.51,42.28,43.63,337553,0
+ZNTL.US,D,20210304,000000,43.01,44.54,41.9,43.55,300705,0
+ZNTL.US,D,20210305,000000,44.09,44.145,38.8,42.33,481759,0
+ZNTL.US,D,20210308,000000,42.04,44.11,39.115,39.37,258167,0
+ZNTL.US,D,20210309,000000,40.22,44.26,39.37,42.89,257747,0
+ZNTL.US,D,20210310,000000,43.81,46.21,42.48,44.99,190465,0
+ZNTL.US,D,20210311,000000,45.82,47.525,45.75,47.12,287632,0
+ZNTL.US,D,20210312,000000,47.24,51,46.4501,50.85,208491,0
+ZNTL.US,D,20210315,000000,50.27,51.48,45.17,45.8,228906,0
+ZNTL.US,D,20210316,000000,46.25,46.535,41.5001,42.88,177075,0
+ZNTL.US,D,20210317,000000,42.82,46.28,42.215,46.15,171558,0
+ZNTL.US,D,20210318,000000,45.54,47.38,44.64,44.93,233127,0
+ZNTL.US,D,20210319,000000,45,46.83,42.02,43.94,1030618,0
+ZNTL.US,D,20210322,000000,43.81,48.69,42.54,47.93,270418,0
+ZNTL.US,D,20210323,000000,47.42,47.42,42.29,42.47,220424,0
+ZNTL.US,D,20210324,000000,42.73,43.5708,39.5,40.59,330966,0
+ZNTL.US,D,20210325,000000,39.65,43.1,38.7,40.11,233646,0
+ZNTL.US,D,20210326,000000,42.4,43.385,40,41.17,279119,0
+ZNTL.US,D,20210329,000000,40.98,41.18,39.185,39.4,102812,0
+ZNTL.US,D,20210330,000000,39.07,41.1,38,40.31,161256,0
+ZNTL.US,D,20210331,000000,40.63,44.39,40.095,43.39,224822,0
+ZNTL.US,D,20210401,000000,43.74,44.92,42.51,43.34,195162,0
+ZNTL.US,D,20210405,000000,44.04,46.06,42.87,43.75,376485,0
+ZNTL.US,D,20210406,000000,43.51,44.6699,42.9,43.04,242256,0
+ZNTL.US,D,20210407,000000,43.19,43.5,40.97,41.07,151640,0
+ZNTL.US,D,20210408,000000,41.58,43.14,40.37,42.46,277603,0
+ZNTL.US,D,20210409,000000,42.25,42.9825,37.27,37.41,523573,0
+ZNTL.US,D,20210412,000000,42.6,42.95,39,40.42,793980,0
+ZNTL.US,D,20210413,000000,40.89,45.93,40.32,45.66,620183,0
+ZNTL.US,D,20210414,000000,45.75,50.7,45.75,47.01,625705,0
+ZNTL.US,D,20210415,000000,47.26,51.69,47.26,50.28,364234,0
+ZNTL.US,D,20210416,000000,50.61,52.5,48.0101,50.68,331137,0
+ZNTL.US,D,20210419,000000,49.88,53.7794,48.6152,51.09,249280,0
+ZNTL.US,D,20210420,000000,50.87,52.55,48.58,51.17,201979,0
+ZNTL.US,D,20210421,000000,51.48,54.88,50.315,54.58,257646,0
+ZNTL.US,D,20210422,000000,54.52,57.13,53.1,55.85,260156,0
+ZNTL.US,D,20210423,000000,55.99,60,55.62,59.14,331057,0
+ZNTL.US,D,20210426,000000,59.4,62.71,58.94,62.25,525370,0
+ZNTL.US,D,20210427,000000,62.65,62.79,60.14,61.1,496686,0
+ZNTL.US,D,20210428,000000,60,62.01,58.66,59.54,264970,0
+ZNTL.US,D,20210429,000000,60.29,61,57.7425,59.94,194866,0
+ZNTL.US,D,20210430,000000,59.67,61.5,58.425,59.32,227505,0
+ZNTL.US,D,20210503,000000,60.02,60.5,56.54,60.09,457603,0
+ZNTL.US,D,20210504,000000,59.64,60.105,54.985,56.18,503964,0
+ZNTL.US,D,20210505,000000,56.7,59.29,55.21,57.33,262872,0
+ZNTL.US,D,20210506,000000,56.62,57.19,52.95,54.85,329375,0
+ZNTL.US,D,20210507,000000,55.67,60,55.12,59.18,260960,0
+ZNTL.US,D,20210510,000000,59.21,60.69,57.43,58.62,307466,0
+ZNTL.US,D,20210511,000000,58.03,61.62,57.38,60.16,394664,0
+ZNTL.US,D,20210512,000000,59.01,60.68,58.5004,58.91,266920,0
+ZNTL.US,D,20210513,000000,59.5,60.43,55.65,57.59,334052,0
+ZNTL.US,D,20210514,000000,57.69,59.63,56.63,58.82,276417,0
+ZNTL.US,D,20210517,000000,57.05,59.35,54.45,54.45,177633,0
+ZNTL.US,D,20210518,000000,54.61,58.15,54.61,56.11,227162,0
+ZNTL.US,D,20210519,000000,56.83,57.12,54.35,55.09,317020,0
+ZNTL.US,D,20210520,000000,55.27,58.36,55.27,57.22,336581,0
+ZNTL.US,D,20210521,000000,59.75,60.67,57.65,58.03,397462,0
+ZNTL.US,D,20210524,000000,57.88,57.88,55.45,57.15,175917,0
+ZNTL.US,D,20210525,000000,57.81,57.81,56.395,56.6,427913,0
+ZNTL.US,D,20210526,000000,56.66,57.055,54.12,54.49,211122,0
+ZNTL.US,D,20210527,000000,54.48,56.01,53.8,55.2,299035,0
+ZNTL.US,D,20210528,000000,55.51,56.305,55.16,55.85,236180,0
+ZNTL.US,D,20210601,000000,55.94,56.06,53.39,53.53,164539,0
+ZNTL.US,D,20210602,000000,53.31,55.1,52.8,53.71,213460,0
+ZNTL.US,D,20210603,000000,52.93,54.63,51.19,51.59,199235,0
+ZNTL.US,D,20210604,000000,52.18,53.58,51.645,52.25,190166,0
+ZNTL.US,D,20210607,000000,52.58,56.38,52.18,56,494056,0
+ZNTL.US,D,20210608,000000,56.73,56.73,54.61,56.38,467719,0
+ZNTL.US,D,20210609,000000,56.93,57.19,54.6675,55.95,271951,0
+ZNTL.US,D,20210610,000000,56.31,57.27,55.21,55.99,230846,0
+ZNTL.US,D,20210611,000000,55.88,56.96,55.18,56.16,170827,0
+ZNTL.US,D,20210614,000000,56.35,57.7299,55.5601,56.04,446943,0
+ZNTL.US,D,20210615,000000,56.14,56.42,53.24,54.73,275763,0
+ZNTL.US,D,20210616,000000,54.54,55.15,52.98,53.54,294341,0
+ZNTL.US,D,20210617,000000,53.12,53.75,50.61,51.93,186490,0
+ZNTL.US,D,20210618,000000,51.31,55.49,49.53,50.15,530263,0
+ZNTL.US,D,20210621,000000,50.6,54,50.03,51.84,199794,0
+ZNTL.US,D,20210622,000000,51.96,52.73,50.75,52.13,339035,0
+ZNTL.US,D,20210623,000000,52.34,52.9,51.26,52.33,209551,0
+ZNTL.US,D,20210624,000000,52.9,53.42,51.75,52.02,203795,0
+ZNTL.US,D,20210625,000000,52.31,52.45,50.49,51.47,849789,0
+ZNTL.US,D,20210628,000000,51.52,52.78,47.22,49,377729,0
+ZNTL.US,D,20210629,000000,49.24,54.4,49.01,53.19,1266182,0
+ZNTL.US,D,20210630,000000,52.6,54.93,52.0321,53.2,494463,0
+ZNTL.US,D,20210701,000000,53.2,53.84,49.55,51.53,457221,0
+ZNTL.US,D,20210702,000000,51.64,51.64,48.5,49.76,181883,0
+ZNTL.US,D,20210706,000000,49.45,49.45,46.02,46.83,422460,0
+ZNTL.US,D,20210707,000000,46.32,48.01,45.52,48,274076,0
+ZNTL.US,D,20210708,000000,46.96,51.22,46.96,50.33,523188,0
+ZNTL.US,D,20210709,000000,50.45,52.48,49.56,52.33,234724,0
+ZNTL.US,D,20210712,000000,52.29,52.6,50.7,50.82,171667,0
+ZNTL.US,D,20210713,000000,50.45,51.36,48.86,48.88,248563,0
+ZNTL.US,D,20210714,000000,49.19,49.19,46.415,46.84,221103,0
+ZNTL.US,D,20210715,000000,46.6,48.24,45.57,47.26,247973,0
+ZNTL.US,D,20210716,000000,47.66,48.59,46.86,47.36,266261,0
+ZNTL.US,D,20210719,000000,46.46,49.28,46.46,48.21,258873,0
+ZNTL.US,D,20210720,000000,47.775,49.47,46.12,49.34,273034,0
+ZNTL.US,D,20210721,000000,49.27,50.75,46.945,50.59,166192,0
+ZNTL.US,D,20210722,000000,50.48,50.48,48.27,49.5,294131,0
+ZNTL.US,D,20210723,000000,49.71,51,48.59,50.99,161948,0
+ZNTL.US,D,20210726,000000,50.96,52.23,49.03,51.65,291397,0
+ZNTL.US,D,20210727,000000,51.38,52.73,49.48,51.8,140638,0
+ZNTL.US,D,20210728,000000,52.02,54,52.02,53.88,258009,0
+ZNTL.US,D,20210729,000000,54,55.54,53.63,54.62,244704,0
+ZNTL.US,D,20210730,000000,54.44,55.7,52.63,53.21,162497,0
+ZNTL.US,D,20210802,000000,53.61,53.61,49.56,50.17,216453,0
+ZNTL.US,D,20210803,000000,50.19,51.44,49.5,51.28,112377,0
+ZNTL.US,D,20210804,000000,50.88,52.85,49.99,50.86,100732,0
+ZNTL.US,D,20210805,000000,51.08,54.26,50.27,53.41,149412,0
+ZNTL.US,D,20210806,000000,53.64,53.64,51.7,53.02,150772,0
+ZNTL.US,D,20210809,000000,53.07,53.7233,52.59,52.97,157154,0
+ZNTL.US,D,20210810,000000,53.22,53.75,50.61,51.07,213790,0
+ZNTL.US,D,20210811,000000,50.98,51.5,49.27,50.14,112907,0
+ZNTL.US,D,20210812,000000,50.28,51.275,48.52,50.19,165524,0
+ZNTL.US,D,20210813,000000,50.52,53.0344,49.635,52.6,224172,0
+ZNTL.US,D,20210816,000000,52.19,52.505,50.46,51.53,115232,0
+ZNTL.US,D,20210817,000000,50.64,53.81,50.64,53.68,221769,0
+ZNTL.US,D,20210818,000000,53.52,54,51.5,52.08,124195,0
+ZNTL.US,D,20210819,000000,51.57,53.15,51.57,52.08,165622,0
+ZNTL.US,D,20210820,000000,52.1,55.31,51.85,55.26,290593,0
+ZNTL.US,D,20210823,000000,56.16,60.58,56.02,60.34,423804,0
+ZNTL.US,D,20210824,000000,60.3,61.69,58.64,60.6,565989,0
+ZNTL.US,D,20210825,000000,60.92,63.15,60.615,62.5,285869,0
+ZNTL.US,D,20210826,000000,62.41,63.975,61.325,63,148813,0
+ZNTL.US,D,20210827,000000,63.4,64.82,61.32,64.17,199859,0
+ZNTL.US,D,20210830,000000,64.55,67.43,63.8,65.37,193868,0
+ZNTL.US,D,20210831,000000,65.48,68.51,63.38,68.19,331741,0
+ZNTL.US,D,20210901,000000,68.59,68.66,66.41,67.08,255402,0
+ZNTL.US,D,20210902,000000,67.86,68.07,65.98,66.92,147580,0
+ZNTL.US,D,20210903,000000,66.36,67.4578,65.3922,66.34,226150,0
+ZNTL.US,D,20210907,000000,66.53,68.98,65.6,68.71,339784,0
+ZNTL.US,D,20210908,000000,68.74,71.22,68.24,69.72,181113,0
+ZNTL.US,D,20210909,000000,69.73,71.84,69.68,69.68,196736,0
+ZNTL.US,D,20210910,000000,70.21,70.95,68.26,69.7,196727,0
+ZNTL.US,D,20210913,000000,69.74,73.25,67.81,71.87,281177,0
+ZNTL.US,D,20210914,000000,72,73.98,71.505,72.04,236180,0
+ZNTL.US,D,20210915,000000,72.33,74.99,72.17,73.5,214346,0
+ZNTL.US,D,20210916,000000,73.58,74.31,72.37,72.84,200127,0
+ZNTL.US,D,20210917,000000,72.93,73.6,70.01,70.28,1767330,0
+ZNTL.US,D,20210920,000000,67.21,68,63.47,65,579949,0
+ZNTL.US,D,20210921,000000,65.87,67.78,65.125,66.13,305530,0
+ZNTL.US,D,20210922,000000,66.13,66.885,62.68,63.54,204035,0
+ZNTL.US,D,20210923,000000,63.73,65.36,62.69,65.17,137794,0
+ZNTL.US,D,20210924,000000,64.21,64.7,61.7,62.04,204931,0
+ZNTL.US,D,20210927,000000,61.66,65.11,60.85,63.38,189067,0
+ZNTL.US,D,20210928,000000,62.48,64.34,61.38,61.74,215621,0
+ZNTL.US,D,20210929,000000,63.76,63.995,60.24,61.48,215762,0
+ZNTL.US,D,20210930,000000,64.66,67.58,64.195,66.64,164622,0
+ZNTL.US,D,20211001,000000,65.94,67.56,63,67.13,206628,0
+ZNTL.US,D,20211004,000000,67.47,67.47,65.09,66.92,269847,0
+ZNTL.US,D,20211005,000000,66.94,69.61,66.875,68.59,269630,0
+ZNTL.US,D,20211006,000000,68.05,68.05,65.76,67.58,198462,0
+ZNTL.US,D,20211007,000000,69.01,73.04,68.13,72,188720,0
+ZNTL.US,D,20211008,000000,72.25,76.99,71.32,76.47,252391,0
+ZNTL.US,D,20211011,000000,76.71,77.7812,75.47,77,275613,0
+ZNTL.US,D,20211012,000000,77.34,79.51,75.95,79.07,184286,0
+ZNTL.US,D,20211013,000000,79.66,81,77.66,78.76,199089,0
+ZNTL.US,D,20211014,000000,80,81.4,77,77.92,169911,0
+ZNTL.US,D,20211015,000000,79.51,79.57,74.75,74.9,411920,0
+ZNTL.US,D,20211018,000000,74.61,75.3,71.83,72.9,193169,0
+ZNTL.US,D,20211019,000000,73.9,76.35,73.01,75.54,112516,0
+ZNTL.US,D,20211020,000000,76.3,80.75,74.98,77.23,169258,0
+ZNTL.US,D,20211021,000000,77.13,79.63,76.05,78.17,138384,0
+ZNTL.US,D,20211022,000000,77.63,79.24,74.38,77.93,152864,0
+ZNTL.US,D,20211025,000000,77.59,78.9,75.69,78.4,135258,0
+ZNTL.US,D,20211026,000000,78.5,80.395,77.8,79.09,161996,0
+ZNTL.US,D,20211027,000000,79.79,79.9,76.565,76.84,111188,0
+ZNTL.US,D,20211028,000000,76.7,79.88,76.16,79.73,128093,0
+ZNTL.US,D,20211029,000000,79.3,81.345,78.105,80.44,159963,0
+ZNTL.US,D,20211101,000000,80.46,83.35,80.03,80.93,214842,0
+ZNTL.US,D,20211102,000000,81.12,81.61,77.151,80.9,198738,0
+ZNTL.US,D,20211103,000000,81.27,86.11,77.98,84.79,317425,0
+ZNTL.US,D,20211104,000000,85.01,87.19,82.74,83.73,142366,0
+ZNTL.US,D,20211105,000000,83.92,84.29,80.23,82.69,186183,0
+ZNTL.US,D,20211108,000000,83.77,83.77,78.4,79.34,142080,0
+ZNTL.US,D,20211109,000000,79.27,79.89,77.1,78.1,177521,0
+ZNTL.US,D,20211110,000000,78.77,79.81,76.63,78.22,293968,0
+ZNTL.US,D,20211111,000000,79.95,81.125,78.13,78.71,228192,0
+ZNTL.US,D,20211112,000000,78.86,79.91,76.03,77.54,231533,0
+ZNTL.US,D,20211115,000000,77.77,78.105,74.47,77.3,237356,0
+ZNTL.US,D,20211116,000000,76.47,78.92,75.03,77.02,163727,0
+ZNTL.US,D,20211117,000000,76.89,79.7,75.635,79.28,281384,0
+ZNTL.US,D,20211118,000000,79.2,80.36,76.57,78.9,197143,0
+ZNTL.US,D,20211119,000000,78.85,80.47,76.7,77.63,149670,0
+ZNTL.US,D,20211122,000000,78.46,78.73,74.57,74.75,173911,0
+ZNTL.US,D,20211123,000000,74.5,76.02,69.585,75.69,274874,0
+ZNTL.US,D,20211124,000000,75.13,77.6213,74.15,77.53,124286,0
+ZNTL.US,D,20211126,000000,76.16,77.16,74.69,75.8,170241,0
+ZNTL.US,D,20211129,000000,77.27,78.46,75.41,77.61,290434,0
+ZNTL.US,D,20211130,000000,77.29,82.45,75.94,82.05,372441,0
+ZNTL.US,D,20211201,000000,81.84,81.97,72.35,73.41,596020,0
+ZNTL.US,D,20211202,000000,72.16,79.335,72.16,78.19,318786,0
+ZNTL.US,D,20211203,000000,78.76,78.76,72.47,72.7,507390,0
+ZNTL.US,D,20211206,000000,71.33,73.93,69.93,71.3,243365,0
+ZNTL.US,D,20211207,000000,72.93,78,72.15,75.81,284439,0
+ZNTL.US,D,20211208,000000,76.03,77.61,74.8,77.06,205875,0
+ZNTL.US,D,20211209,000000,76.1,76.1,71.41,71.65,292388,0
+ZNTL.US,D,20211210,000000,72.01,75.175,70.41,71.25,274508,0
+ZNTL.US,D,20211213,000000,71.18,76.27,69.71,70.59,389992,0
+ZNTL.US,D,20211214,000000,69.5,73.61,66.54,71.25,363178,0
+ZNTL.US,D,20211215,000000,71.25,79.38,70.795,79.28,346342,0
+ZNTL.US,D,20211216,000000,79.83,83.73,76.05,76.57,446682,0
+ZNTL.US,D,20211217,000000,75.8,81.43,72,80.1,581090,0
+ZNTL.US,D,20211220,000000,78.9,81.15,76.5,79.46,392218,0
+ZNTL.US,D,20211221,000000,79.74,80.96,77.91,80.96,203811,0
+ZNTL.US,D,20211222,000000,80.85,82.31,78.82,82.01,202010,0
+ZNTL.US,D,20211223,000000,82.12,84.55,81.12,83.96,188238,0
+ZNTL.US,D,20211227,000000,84.82,84.82,81.31,81.65,162496,0
+ZNTL.US,D,20211228,000000,81.36,85.48,81.36,83.66,224904,0
+ZNTL.US,D,20211229,000000,83.82,84.44,79.69,83.43,164105,0
+ZNTL.US,D,20211230,000000,83.34,85.95,82.3,82.68,130634,0
+ZNTL.US,D,20211231,000000,82.69,85.88,82.26,84.06,376390,0
+ZNTL.US,D,20220103,000000,83.74,84.14,77.735,80.89,310237,0
+ZNTL.US,D,20220104,000000,80.96,80.96,77.23,78.69,217842,0
+ZNTL.US,D,20220105,000000,78.15,79.9799,72.57,72.81,368338,0
+ZNTL.US,D,20220106,000000,72.26,76,70.935,72.81,227102,0
+ZNTL.US,D,20220107,000000,72.72,75.66,69.38,69.77,307459,0
+ZNTL.US,D,20220110,000000,69.35,70.66,66.39,70.29,346958,0
+ZNTL.US,D,20220111,000000,69.89,73.915,69.81,72.31,207294,0
+ZNTL.US,D,20220112,000000,72.61,72.61,68.6,68.72,154859,0
+ZNTL.US,D,20220113,000000,69.3,70.58,64.97,65.34,206257,0
+ZNTL.US,D,20220114,000000,64.71,67.97,62.1,67.54,365563,0
+ZNTL.US,D,20220118,000000,65.65,65.68,60.93,61.46,329554,0
+ZNTL.US,D,20220119,000000,62.04,63.46,59.42,60.04,256460,0
+ZNTL.US,D,20220120,000000,61.04,61.705,58.48,58.63,319562,0
+ZNTL.US,D,20220121,000000,57.69,59,55.63,56.01,276942,0
+ZNTL.US,D,20220124,000000,54.6,57.76,52.19,57.28,388875,0
+ZNTL.US,D,20220125,000000,55.7,58,53.5,56.78,357438,0
+ZNTL.US,D,20220126,000000,58.4,58.71,53.14,53.83,184562,0
+ZNTL.US,D,20220127,000000,54.47,56.02,48.72,49.51,338100,0
+ZNTL.US,D,20220128,000000,49.23,52.055,47.65,51.9,448669,0
+ZNTL.US,D,20220131,000000,52.41,57.44,51.86,57.08,440182,0
+ZNTL.US,D,20220201,000000,57,59.65,55.95,57.95,287830,0
+ZNTL.US,D,20220202,000000,57.5,59.08,57.14,57.9,357555,0
+ZNTL.US,D,20220203,000000,56.44,58.13,54.76,55.05,272994,0
+ZNTL.US,D,20220204,000000,54.78,55.19,52.01,53.06,272950,0
+ZNTL.US,D,20220207,000000,52.95,54.86,52.26,53.85,263832,0
+ZNTL.US,D,20220208,000000,53,53,49.56,50.76,259360,0
+ZNTL.US,D,20220209,000000,52.07,54.73,50.42,54.06,422242,0
+ZNTL.US,D,20220210,000000,52.1,55.425,51.1075,52.61,314265,0
+ZNTL.US,D,20220211,000000,53.13,53.59,50.41,51.14,209998,0
+ZNTL.US,D,20220214,000000,51.45,51.8,49.46,50.06,274304,0
+ZNTL.US,D,20220215,000000,51.69,53.23,50.58,52.68,287528,0
+ZNTL.US,D,20220216,000000,52.68,53.65,50,51.57,185784,0
+ZNTL.US,D,20220217,000000,50.63,50.77,49.44,49.57,375369,0
+ZNTL.US,D,20220218,000000,49.17,50,46.47,47.66,594809,0
+ZNTL.US,D,20220222,000000,47.32,50.73,46.65,49.37,473927,0
+ZNTL.US,D,20220223,000000,49.96,49.96,47.67,47.69,375743,0
+ZNTL.US,D,20220224,000000,46.37,51.64,46.37,50.9,391724,0
+ZNTL.US,D,20220225,000000,51.37,51.37,49.28,51.32,278850,0
+ZNTL.US,D,20220228,000000,51.16,51.16,48.96,49.89,377424,0
+ZNTL.US,D,20220301,000000,50.08,52.17,49.19,50.41,307543,0
+ZNTL.US,D,20220302,000000,50.59,51.45,49.54,49.85,240770,0
+ZNTL.US,D,20220303,000000,50.41,50.725,46.755,47.26,290672,0
+ZNTL.US,D,20220304,000000,46.5,47.305,45.33,45.57,200044,0
+ZNTL.US,D,20220307,000000,45.56,45.94,44.32,44.81,314748,0
+ZNTL.US,D,20220308,000000,44.73,46.29,42.95,44,312970,0
+ZNTL.US,D,20220309,000000,45.41,49.16,44.87,48.25,757193,0
+ZNTL.US,D,20220310,000000,46.71,48.71,45.72,46.75,364874,0
+ZNTL.US,D,20220311,000000,47.07,48.85,43.92,44.13,330242,0
+ZNTL.US,D,20220314,000000,43.97,44.91,40.8,41.58,522510,0
+ZNTL.US,D,20220315,000000,42.22,43.48,41.01,42.77,408391,0
+ZNTL.US,D,20220316,000000,43.65,44.485,42.02,43.47,567662,0
+ZNTL.US,D,20220317,000000,43.12,47.81,43.12,47.63,419691,0
+ZNTL.US,D,20220318,000000,48.04,50.7,48.04,50.3,1341698,0
+ZNTL.US,D,20220321,000000,49.99,50.52,47.91,48.95,433670,0
+ZNTL.US,D,20220322,000000,49.5,51.85,49.2,50.74,353646,0
+ZNTL.US,D,20220323,000000,49.79,52.2,48.5,48.61,276223,0
+ZNTL.US,D,20220324,000000,49.34,50.5225,47.79,48.97,205977,0
+ZNTL.US,D,20220325,000000,49.02,50.5,46,46.17,221582,0
+ZNTL.US,D,20220328,000000,46.17,47.01,44.61,45.42,197998,0
+ZNTL.US,D,20220329,000000,46.39,48.57,46.39,48.39,409080,0
+ZNTL.US,D,20220330,000000,48.04,49.04,45.32,45.58,285907,0
+ZNTL.US,D,20220331,000000,45.66,46.885,45.26,46.14,631348,0
+ZNTL.US,D,20220401,000000,46.58,48.0894,45.35,46.58,474918,0
+ZNTL.US,D,20220404,000000,46.88,52.535,46.88,52.25,660134,0
+ZNTL.US,D,20220405,000000,52.03,52.85,49.18,49.24,472140,0
+ZNTL.US,D,20220406,000000,48.86,50.19,46.96,48.89,740127,0
+ZNTL.US,D,20220407,000000,48.68,51.54,47.51,48.54,606926,0
+ZNTL.US,D,20220408,000000,48.22,50.26,31.7,33.97,3788981,0
+ZNTL.US,D,20220411,000000,33,33.99,29.09,31.22,2225952,0
+ZNTL.US,D,20220412,000000,30.8,31.01,26.37,27.14,2127909,0
+ZNTL.US,D,20220413,000000,27.26,27.71,25.87,26.96,807012,0
+ZNTL.US,D,20220414,000000,27.11,27.2,25.165,26.48,876284,0
+ZNTL.US,D,20220418,000000,26.75,26.99,24.28,24.48,742255,0
+ZNTL.US,D,20220419,000000,24.95,25.615,24.01,24.87,542417,0
+ZNTL.US,D,20220420,000000,24.71,25.49,24.3,24.55,386155,0
+ZNTL.US,D,20220421,000000,24.99,25.41,22.86,22.95,488125,0
+ZNTL.US,D,20220422,000000,22.83,23.42,22.31,22.52,537591,0
+ZNTL.US,D,20220425,000000,22.23,24.03,22.23,23.87,556808,0
+ZNTL.US,D,20220426,000000,23.36,24,21.18,21.84,667069,0
+ZNTL.US,D,20220427,000000,24.31,26,23.86,24.41,2639299,0
+ZNTL.US,D,20220428,000000,24.99,26.36,23.38,25.84,1066753,0
+ZNTL.US,D,20220429,000000,25.66,27.74,25.27,26.52,861593,0
+ZNTL.US,D,20220502,000000,26.18,27.7,25.58,27.07,631975,0
+ZNTL.US,D,20220503,000000,26.94,27.62,25.625,26.57,517707,0
+ZNTL.US,D,20220504,000000,26.54,27.04,24.75,26.67,819018,0
+ZNTL.US,D,20220505,000000,26.37,26.38,24.14,24.88,625642,0
+ZNTL.US,D,20220506,000000,24.37,24.605,21.5,22.3,933735,0
+ZNTL.US,D,20220509,000000,21.8,22.29,19.16,19.42,1158426,0
+ZNTL.US,D,20220510,000000,20.61,21.49,19.46,20.07,732705,0
+ZNTL.US,D,20220511,000000,19.43,20.065,17.5,17.91,766239,0
+ZNTL.US,D,20220512,000000,17.64,19.66,17.33,18.94,616485,0
+ZNTL.US,D,20220513,000000,19.72,21.48,18.63,20.53,865875,0
+ZNTL.US,D,20220516,000000,20.45,26.64,20.45,24.41,4939760,0
+ZNTL.US,D,20220517,000000,24.79,27.61,24.77,26.52,1849032,0
+ZNTL.US,D,20220518,000000,25.22,25.845,23.195,24.07,1297725,0
+ZNTL.US,D,20220519,000000,23.95,24.69,22.24,23.74,739303,0
+ZNTL.US,D,20220520,000000,24.26,24.51,20.33,22.41,820536,0
+ZNTL.US,D,20220523,000000,22.52,22.76,20.8201,21.42,604394,0
+ZNTL.US,D,20220524,000000,21.02,21.1,19.91,20.73,372901,0
+ZNTL.US,D,20220525,000000,20.68,21.9,20.16,20.98,378776,0
+ZNTL.US,D,20220526,000000,20.98,23,20.74,22.33,594427,0
+ZNTL.US,D,20220527,000000,22.34,25.32,21.92,24.75,933436,0
+ZNTL.US,D,20220531,000000,24.45,24.45,23.21,24.11,940249,0
+ZNTL.US,D,20220601,000000,24.38,25.04,23.56,23.64,616452,0
+ZNTL.US,D,20220602,000000,23.36,25.47,23.33,24.99,464063,0
+ZNTL.US,D,20220603,000000,24.53,28.2,23.8,27.02,973057,0
+ZNTL.US,D,20220606,000000,27.52,28.35,25.77,26.19,690725,0
+ZNTL.US,D,20220607,000000,25.95,28.63,25.49,27.1,655625,0
+ZNTL.US,D,20220608,000000,26.86,29.24,26.64,27.6,437254,0
+ZNTL.US,D,20220609,000000,27.21,27.54,25.72,25.82,392657,0
+ZNTL.US,D,20220610,000000,25.01,26.375,22.64,23.29,529844,0
+ZNTL.US,D,20220613,000000,22.27,22.55,20.88,21.38,512355,0
+ZNTL.US,D,20220614,000000,21.52,22.24,20.06,21.67,642638,0
+ZNTL.US,D,20220615,000000,21.71,23,21.02,22.36,597266,0
+ZNTL.US,D,20220616,000000,21.36,21.53,20.16,21.21,549448,0
+ZNTL.US,D,20220617,000000,21.54,23.3686,21.27,22.11,1640413,0
+ZNTL.US,D,20220621,000000,22.62,24.49,22.18,23.94,728419,0
+ZNTL.US,D,20220622,000000,23.29,25.64,23.15,25.12,1134604,0
+ZNTL.US,D,20220623,000000,25.28,27.37,24.74,27.31,640875,0
+ZNTL.US,D,20220624,000000,27.83,28.84,26.91,28.34,1289810,0
+ZNTL.US,D,20220627,000000,28.04,29.09,27.38,28.07,421474,0
+ZNTL.US,D,20220628,000000,28.07,28.37,26.64,26.94,734852,0
+ZNTL.US,D,20220629,000000,26.88,27.44,26.26,27.14,394341,0
+ZNTL.US,D,20220630,000000,26.56,29.29,25.96,28.1,1202579,0
+ZNTL.US,D,20220701,000000,28.1,29.25,27.55,29.03,433832,0
+ZNTL.US,D,20220705,000000,28.18,30.975,27.905,30.66,826682,0
+ZNTL.US,D,20220706,000000,30.3,32.24,30.005,31.73,1377636,0
+ZNTL.US,D,20220707,000000,31.49,32.16,30.55,30.75,729178,0
+ZNTL.US,D,20220708,000000,30.22,30.86,29.5,29.74,450554,0
+ZNTL.US,D,20220711,000000,29.23,29.23,26.9,27.16,647361,0
+ZNTL.US,D,20220712,000000,27.6,28.18,26.05,28,514634,0
+ZNTL.US,D,20220713,000000,26.96,30.09,26.2,29.52,475329,0
+ZNTL.US,D,20220714,000000,29.38,30.06,28.26,30,437151,0
+ZNTL.US,D,20220715,000000,30.61,30.67,29,30.6,942996,0
+ZNTL.US,D,20220718,000000,31.11,31.73,28.61,28.84,430318,0
+ZNTL.US,D,20220719,000000,29.07,30.3,28.57,30.09,666615,0
+ZNTL.US,D,20220720,000000,30,31.73,29.99,30.66,514550,0
+ZNTL.US,D,20220721,000000,30.51,30.51,29.36,29.42,257402,0
+ZNTL.US,D,20220722,000000,29.56,29.8288,27.19,27.28,436092,0
+ZNTL.US,D,20220725,000000,27.38,28.47,26.51,28.24,267582,0
+ZNTL.US,D,20220726,000000,28.24,29.86,27.72,29.06,278891,0
+ZNTL.US,D,20220727,000000,29.72,30.18,28.48,29.96,480951,0
+ZNTL.US,D,20220728,000000,30.29,30.82,28.33,29.06,285938,0
+ZNTL.US,D,20220729,000000,28.83,29.54,27.86,29.2,605604,0
+ZNTL.US,D,20220801,000000,28.93,29.58,28.43,28.82,388438,0
+ZNTL.US,D,20220802,000000,28.34,29.95,28.1,29.45,291449,0
+ZNTL.US,D,20220803,000000,30.17,31.045,29.8,30.25,763158,0
+ZNTL.US,D,20220804,000000,30.46,31.39,30.31,30.7,699547,0
+ZNTL.US,D,20220805,000000,30,31.3,30,30.72,924156,0
+ZNTL.US,D,20220808,000000,31.49,32.34,29.91,30.77,550070,0
+ZNTL.US,D,20220809,000000,30.32,31.09,29.49,30.41,995354,0
+ZNTL.US,D,20220810,000000,30,31.73,29.26,30.74,744309,0
+ZNTL.US,D,20220811,000000,29.54,30,26.85,28.08,1996973,0
+ZNTL.US,D,20220812,000000,28.47,28.78,27.68,28.51,544547,0
+ZNTL.US,D,20220815,000000,28.19,29.75,28.19,29.73,595210,0
+ZNTL.US,D,20220816,000000,29.65,29.65,27.55,27.91,719041,0
+ZNTL.US,D,20220817,000000,27.2,28,25.485,25.68,557938,0
+ZNTL.US,D,20220818,000000,25.82,25.9,24.24,25.85,800333,0
+ZNTL.US,D,20220819,000000,25.28,26.345,25.28,26.22,639786,0
+ZNTL.US,D,20220822,000000,25.81,27.235,25.78,26.27,757479,0
+ZNTL.US,D,20220823,000000,26.43,27.74,26.22,27.36,396529,0
+ZNTL.US,D,20220824,000000,27.18,28.33,26.805,28.05,397240,0
+ZNTL.US,D,20220825,000000,28.05,28.38,26.77,27.31,282122,0
+ZNTL.US,D,20220826,000000,27.14,27.67,25.5,26,754943,0
+ZNTL.US,D,20220829,000000,25.58,26.32,24.81,25.13,520223,0
+ZNTL.US,D,20220830,000000,25.53,26.025,24.39,25.67,683530,0
+ZNTL.US,D,20220831,000000,26.15,27,25.91,26.81,407099,0
+ZNTL.US,D,20220901,000000,26.55,27.94,25.31,27.86,472812,0
+ZNTL.US,D,20220902,000000,28.3,28.3,26.59,27.45,664474,0
+ZNTL.US,D,20220906,000000,27.49,27.94,26.1,26.7,692436,0
+ZNTL.US,D,20220907,000000,26.57,28.335,26.365,28.07,595598,0
+ZNTL.US,D,20220908,000000,27.55,29.16,27.55,28.27,663452,0
+ZNTL.US,D,20220909,000000,28.47,29.8,27.235,29.73,582225,0
+ZNTL.US,D,20220912,000000,29.73,31.49,29.61,31.18,852938,0
+ZNTL.US,D,20220913,000000,29.85,29.99,26.065,26.45,1233178,0
+ZNTL.US,D,20220914,000000,26.18,26.18,23.51,24.72,1483647,0
+ZNTL.US,D,20220915,000000,24.48,25.98,24.39,25.38,638672,0
+ZNTL.US,D,20220916,000000,24.94,25.2,23.79,23.86,1735975,0
+ZNTL.US,D,20220919,000000,23.47,23.59,22.415,22.92,527264,0
+ZNTL.US,D,20220920,000000,22.72,23.19,21.96,22.5,386014,0
+ZNTL.US,D,20220921,000000,22.72,23.05,21.8,21.86,558206,0
+ZNTL.US,D,20220922,000000,21.62,21.71,20.51,20.76,535979,0
+ZNTL.US,D,20220923,000000,20.5,20.92,19.94,20.71,577098,0
+ZNTL.US,D,20220926,000000,20.83,21.67,20.18,20.23,485790,0
+ZNTL.US,D,20220927,000000,20.79,22,20.5,21.08,588382,0
+ZNTL.US,D,20220928,000000,21.58,22.63,21.51,21.85,674616,0
+ZNTL.US,D,20220929,000000,21.43,21.77,20.23,21.48,628633,0
+ZNTL.US,D,20220930,000000,21.5,22.77,21.36,21.66,605813,0
+ZNTL.US,D,20221003,000000,22.26,22.88,21.5,22.21,583056,0
+ZNTL.US,D,20221004,000000,22.36,23.12,21.73,22.2,629083,0
+ZNTL.US,D,20221005,000000,21.94,23.27,21.37,22.95,600807,0
+ZNTL.US,D,20221006,000000,22.92,23.11,22.19,22.38,305298,0
+ZNTL.US,D,20221007,000000,21.88,22.12,21.42,21.58,909121,0
+ZNTL.US,D,20221010,000000,21.47,21.66,21.01,21.5,577171,0
+ZNTL.US,D,20221011,000000,21.5,23.21,21.175,22.45,457813,0
+ZNTL.US,D,20221012,000000,22.54,22.66,21.85,22.36,423988,0
+ZNTL.US,D,20221013,000000,21.78,23.17,21.24,23.11,420803,0
+ZNTL.US,D,20221014,000000,23.46,23.81,22.84,23.07,458779,0
+ZNTL.US,D,20221017,000000,23.52,23.96,23.03,23.74,452839,0
+ZNTL.US,D,20221018,000000,24.05,24.21,23.27,23.69,353066,0
+ZNTL.US,D,20221019,000000,23.46,23.62,22.22,22.48,548552,0
+ZNTL.US,D,20221020,000000,22.61,23.095,21.45,21.53,342217,0
+ZNTL.US,D,20221021,000000,21.79,22.46,20.95,22.33,394764,0
+ZNTL.US,D,20221024,000000,22.43,22.43,21.2,21.9,271119,0
+ZNTL.US,D,20221025,000000,22.04,23.35,22.04,22.77,397447,0
+ZNTL.US,D,20221026,000000,22.69,25.11,22.665,24.18,420553,0
+ZNTL.US,D,20221027,000000,24.5,25.28,23.55,23.8,292028,0
+ZNTL.US,D,20221028,000000,23.91,25.4,23.68,25.21,390632,0
+ZNTL.US,D,20221031,000000,25.16,25.66,24.78,25.09,423430,0
+ZNTL.US,D,20221101,000000,25.5,25.93,24.735,25.6,375934,0
+ZNTL.US,D,20221102,000000,25.44,26.15,24.47,24.5,468836,0
+ZNTL.US,D,20221103,000000,24.47,24.58,23.72,24.23,305437,0
+ZNTL.US,D,20221104,000000,24.69,25.225,23.85,24.39,355894,0
+ZNTL.US,D,20221107,000000,24.43,24.56,23.16,23.55,381618,0
+ZNTL.US,D,20221108,000000,23.65,23.96,23.16,23.57,392106,0
+ZNTL.US,D,20221109,000000,23,23.325,18.28,18.39,1314821,0
+ZNTL.US,D,20221110,000000,19.49,20.96,17.37,20.25,1348379,0
+ZNTL.US,D,20221111,000000,20.11,21.84,19.74,21.76,666377,0
+ZNTL.US,D,20221114,000000,21.74,23.67,21.37,22.56,2665956,0
+ZNTL.US,D,20221115,000000,23.42,23.95,22.15,22.94,721607,0
+ZNTL.US,D,20221116,000000,22.72,23.4,21.24,21.58,417142,0
+ZNTL.US,D,20221117,000000,20.86,21.54,20.49,21.11,472252,0
+ZNTL.US,D,20221118,000000,21.75,22.865,21.545,22.2,298949,0
+ZNTL.US,D,20221121,000000,22.07,22.28,20.855,21.12,378402,0
+ZNTL.US,D,20221122,000000,21.27,21.5,20.86,21.48,278594,0
+ZNTL.US,D,20221123,000000,21.44,21.745,20.785,21.2,216454,0
+ZNTL.US,D,20221125,000000,21.01,21.73,21.01,21.63,88184,0
+ZNTL.US,D,20221128,000000,21.49,21.805,20.49,20.65,448570,0
+ZNTL.US,D,20221129,000000,20.7,21.09,20.49,20.87,369061,0
+ZNTL.US,D,20221130,000000,21.1,22.24,20.99,22.12,683040,0
+ZNTL.US,D,20221201,000000,22.05,22.5,21.06,21.09,578416,0
+ZNTL.US,D,20221202,000000,20.81,22.24,20.3834,21.89,561242,0
+ZNTL.US,D,20221205,000000,21.59,22.18,19.63,20.15,744777,0
+ZNTL.US,D,20221206,000000,20.24,20.24,19.055,19.43,418816,0
+ZNTL.US,D,20221207,000000,19.43,19.91,19.15,19.35,222478,0
+ZNTL.US,D,20221208,000000,19.48,20.33,19.005,19.75,221587,0
+ZNTL.US,D,20221209,000000,19.64,19.78,19.22,19.46,511295,0
+ZNTL.US,D,20221212,000000,19.4,20.22,19.4,20.01,402606,0
+ZNTL.US,D,20221213,000000,20.91,20.91,19.83,19.99,371874,0
+ZNTL.US,D,20221214,000000,19.83,20.97,19.72,19.98,388800,0
+ZNTL.US,D,20221215,000000,19.78,20.05,19.2,19.38,502878,0
+ZNTL.US,D,20221216,000000,19.02,20.13,19.02,19.81,777091,0
+ZNTL.US,D,20221219,000000,19.8,20.45,17.85,18.6,504333,0
+ZNTL.US,D,20221220,000000,18.2,19.32,18.2,18.99,329501,0
+ZNTL.US,D,20221221,000000,18.99,19.66,18.85,18.99,384544,0
+ZNTL.US,D,20221222,000000,18.73,19.03,18.37,18.87,298155,0
+ZNTL.US,D,20221223,000000,18.83,19.205,17.98,18.28,383064,0
+ZNTL.US,D,20221227,000000,18.18,18.63,17.9,18.07,387556,0
+ZNTL.US,D,20221228,000000,18.01,18.5,17.97,18.11,420227,0
+ZNTL.US,D,20221229,000000,18.32,19.5,18.07,18.4,1157079,0
+ZNTL.US,D,20221230,000000,18.21,20.17,18.15,20.14,623244,0
+ZNTL.US,D,20230103,000000,20.33,21.2161,20.18,20.65,761932,0
+ZNTL.US,D,20230104,000000,20.95,21.08,19.3975,21.04,793944,0
+ZNTL.US,D,20230105,000000,20.87,21.5,20.41,21.27,960828,0
+ZNTL.US,D,20230106,000000,21.26,21.91,20.765,21.21,611651,0
+ZNTL.US,D,20230109,000000,21.26,21.26,18.1,18.53,886930,0
+ZNTL.US,D,20230110,000000,18.41,20.18,18.41,20.17,834283,0
+ZNTL.US,D,20230111,000000,20.12,21.2,19.975,21.12,567676,0
+ZNTL.US,D,20230112,000000,21.23,23.85,20.88,23.81,1059060,0
+ZNTL.US,D,20230113,000000,23.52,25.68,23.52,24.94,881795,0
+ZNTL.US,D,20230117,000000,24.88,25.03,23.74,24.35,501176,0
+ZNTL.US,D,20230118,000000,24.51,25.21,23.8,24.26,478604,0
+ZNTL.US,D,20230119,000000,24.02,25.02,22.495,23.17,403829,0
+ZNTL.US,D,20230120,000000,23.63,23.8599,22.67,23.75,409440,0
+ZNTL.US,D,20230123,000000,23.83,23.935,22.98,22.99,367003,0
+ZNTL.US,D,20230124,000000,22.77,23.64,22.18,23.45,263018,0
+ZNTL.US,D,20230125,000000,23.24,23.38,22.11,23.17,624683,0
+ZNTL.US,D,20230126,000000,23.46,23.72,22.43,22.97,238450,0
+ZNTL.US,D,20230127,000000,22.99,23.99,22.99,23.54,182678,0
+ZNTL.US,D,20230130,000000,23.31,23.85,22.84,23.5,508795,0
+ZNTL.US,D,20230131,000000,23.65,24.52,23.44,23.6,666528,0
+ZNTL.US,D,20230201,000000,23.54,24.19,22.6,23.65,506704,0
+ZNTL.US,D,20230202,000000,24.24,25.05,23.76,24.52,635020,0
+ZNTL.US,D,20230203,000000,24.02,24.43,22.94,23.29,353683,0
+ZNTL.US,D,20230206,000000,23.2,24.1,21.76,22.05,317016,0
+ZNTL.US,D,20230207,000000,22,22.05,20.96,21.23,627361,0
+ZNTL.US,D,20230208,000000,21.21,21.21,20.2,21.01,574939,0
+ZNTL.US,D,20230209,000000,21.41,21.41,20.53,20.61,467725,0
+ZNTL.US,D,20230210,000000,20.44,20.71,19.56,20.55,483324,0
+ZNTL.US,D,20230213,000000,20.6,20.62,19.8,20.46,384684,0
+ZNTL.US,D,20230214,000000,20.23,20.4,19.67,20.06,814107,0
+ZNTL.US,D,20230215,000000,19.64,20.5,19.58,20.37,770649,0
+ZNTL.US,D,20230216,000000,19.94,20.245,19.22,19.47,406331,0
+ZNTL.US,D,20230217,000000,19.56,19.95,19.27,19.77,284776,0
+ZNTL.US,D,20230221,000000,19.39,19.5,18.48,18.55,937888,0
+ZNTL.US,D,20230222,000000,18.65,19.66,18.58,19.49,488663,0
+ZNTL.US,D,20230223,000000,19.51,19.95,18.745,19.22,439618,0
+ZNTL.US,D,20230224,000000,19.18,19.53,18.33,18.66,408837,0
+ZNTL.US,D,20230227,000000,18.9,19.08,18.32,18.75,271280,0
+ZNTL.US,D,20230228,000000,18.72,19.22,18.35,18.93,554187,0
+ZNTL.US,D,20230301,000000,18.98,20.3918,18.49,18.87,461528,0
+ZNTL.US,D,20230302,000000,19.1,19.77,18.46,19.16,313241,0
+ZNTL.US,D,20230303,000000,19.5,19.76,18.78,19.5,305021,0
+ZNTL.US,D,20230306,000000,19.64,19.64,18.48,18.53,360432,0
+ZNTL.US,D,20230307,000000,18.5,18.9,18.15,18.61,200609,0
+ZNTL.US,D,20230308,000000,18.55,18.84,17.98,18.56,253100,0
+ZNTL.US,D,20230309,000000,18.7,18.83,17.795,17.91,326293,0
+ZNTL.US,D,20230310,000000,17.9,18.39,15.55,16.14,908207,0
+ZNTL.US,D,20230313,000000,15.86,16.96,15.85,16.92,538198,0
+ZNTL.US,D,20230314,000000,17.39,18.2,17.01,17.45,841111,0
+ZNTL.US,D,20230315,000000,16.98,18.52,16.98,18.27,558802,0
+ZNTL.US,D,20230316,000000,18.22,19.47,17.79,18.93,1069571,0
+ZNTL.US,D,20230317,000000,18.79,19.075,18.2,18.83,772226,0
+ZNTL.US,D,20230320,000000,18.77,18.77,18,18.45,325869,0
+ZNTL.US,D,20230321,000000,18.31,18.945,18.18,18.37,628911,0
+ZNTL.US,D,20230322,000000,18.35,18.915,17.82,18.01,577756,0
+ZNTL.US,D,20230323,000000,18.22,18.655,17.4,17.83,424537,0
+ZNTL.US,D,20230324,000000,17.75,17.9099,16.35,17.15,1591236,0
+ZNTL.US,D,20230327,000000,17.21,18,17.16,17.66,565199,0
+ZNTL.US,D,20230328,000000,17.51,17.92,16.88,16.92,383253,0
+ZNTL.US,D,20230329,000000,17.1,17.62,16.76,17.6,1217336,0
+ZNTL.US,D,20230330,000000,17.72,18.09,16.42,16.63,364406,0
+ZNTL.US,D,20230331,000000,16.67,17.53,16.61,17.2,560492,0
+ZNTL.US,D,20230403,000000,17.22,17.97,16.82,17.91,446549,0
+ZNTL.US,D,20230404,000000,17.96,18.14,17.22,17.49,389911,0
+ZNTL.US,D,20230405,000000,17.4,18.28,17.36,17.57,662049,0
+ZNTL.US,D,20230406,000000,17.58,18.06,16.685,17.97,335516,0
+ZNTL.US,D,20230410,000000,17.76,17.86,17.25,17.41,489730,0
+ZNTL.US,D,20230411,000000,17.47,17.97,17.19,17.59,532269,0
+ZNTL.US,D,20230412,000000,17.84,17.94,17.3,17.5,485119,0
+ZNTL.US,D,20230413,000000,17.63,19.025,17.5,18.48,806893,0
+ZNTL.US,D,20230414,000000,18.44,18.48,17.79,18.24,564540,0
+ZNTL.US,D,20230417,000000,18.52,20.07,18.4,19.61,576837,0
+ZNTL.US,D,20230418,000000,19.73,20.33,19.12,20.22,465002,0
+ZNTL.US,D,20230419,000000,20,20.43,19.825,20.14,755118,0
+ZNTL.US,D,20230420,000000,19.8,20.69,19.79,20,456365,0
+ZNTL.US,D,20230421,000000,20.01,21.01,19.81,21,610392,0
+ZNTL.US,D,20230424,000000,20.96,21.72,20.845,21.5,612953,0
+ZNTL.US,D,20230425,000000,21.5,22.02,21.49,21.79,701001,0
+ZNTL.US,D,20230426,000000,21.74,21.78,20.27,21.43,842360,0
+ZNTL.US,D,20230427,000000,21.6,21.91,20.275,21.79,739485,0
+ZNTL.US,D,20230428,000000,21.84,22.59,21.51,22.03,693960,0
+ZNTL.US,D,20230501,000000,22.13,22.67,21.1,21.91,703913,0
+ZNTL.US,D,20230502,000000,21.78,22.09,20.64,21.2,1144382,0
+ZNTL.US,D,20230503,000000,21.44,22.425,20.99,21.33,1165853,0
+ZNTL.US,D,20230504,000000,21.04,22.04,20.81,21.98,1016894,0
+ZNTL.US,D,20230505,000000,22.4,22.7,21.62,22.29,710518,0
+ZNTL.US,D,20230508,000000,22.55,22.55,20.95,21.86,783132,0
+ZNTL.US,D,20230509,000000,21.59,23.13,21.05,22.81,777156,0
+ZNTL.US,D,20230510,000000,23.4,24.45,22.64,24.39,1166419,0
+ZNTL.US,D,20230511,000000,24.32,26.34,24.07,26.12,1115913,0
+ZNTL.US,D,20230512,000000,26.28,27.2,25.84,26.89,631356,0
+ZNTL.US,D,20230515,000000,27.06,28.485,26.87,28.02,640125,0
+ZNTL.US,D,20230516,000000,27.41,27.89,26.58,27.66,717077,0
+ZNTL.US,D,20230517,000000,27.66,27.825,26,26.61,774862,0
+ZNTL.US,D,20230518,000000,26.64,27.16,25.925,26.69,948347,0
+ZNTL.US,D,20230519,000000,26.94,27.03,25.81,26.35,1018137,0
+ZNTL.US,D,20230522,000000,26.35,27.53,26.21,27.3,1019993,0
+ZNTL.US,D,20230523,000000,27.44,27.45,25.72,26.74,888716,0
+ZNTL.US,D,20230524,000000,26.49,26.835,25.68,26.6,1313822,0
+ZNTL.US,D,20230525,000000,26.54,28.07,26.05,27.16,2061624,0
+ZNTL.US,D,20230526,000000,27.2,30.1,24.02,30.05,4526836,0
+ZNTL.US,D,20230530,000000,31.46,31.46,26.36,26.46,1915665,0
+ZNTL.US,D,20230531,000000,26.56,27.05,25.905,26.04,1338602,0
+ZNTL.US,D,20230601,000000,25.95,26.19,25.17,25.74,1064123,0
+ZNTL.US,D,20230602,000000,26.06,26.385,25.61,26.27,1128017,0
+ZNTL.US,D,20230605,000000,26.14,26.706,23.45,24.68,1553161,0
+ZNTL.US,D,20230606,000000,25.5,26.04,23.98,25.14,2148932,0
+ZNTL.US,D,20230607,000000,25.25,25.61,24,24.26,958806,0
+ZNTL.US,D,20230608,000000,24.23,24.44,23.095,24.23,1179743,0
+ZNTL.US,D,20230609,000000,24.21,24.75,23.345,23.43,679121,0
+ZNTL.US,D,20230612,000000,23.8,24.84,23.51,24.13,784739,0
+ZNTL.US,D,20230613,000000,23.98,25.42,23.98,25.14,874951,0
+ZNTL.US,D,20230614,000000,25.17,25.59,24.44,24.63,578432,0
+ZNTL.US,D,20230615,000000,24.95,28.19,24.81,27.75,2057644,0
+ZNTL.US,D,20230616,000000,28.38,28.42,27.1,27.62,2687598,0
+ZNTL.US,D,20230620,000000,27.5,28.61,27.25,28.52,1621404,0
+ZNTL.US,D,20230621,000000,29.03,30.53,28.99,29.66,2150193,0
+ZNTL.US,D,20230622,000000,29.41,29.63,28.57,28.99,984760,0
+ZNTL.US,D,20230623,000000,28.82,29.54,28.68,29,1098545,0
+ZNTL.US,D,20230626,000000,29.03,29.24,27.77,27.81,654159,0
+ZNTL.US,D,20230627,000000,27.81,29.0075,27.22,28.99,697110,0
+ZNTL.US,D,20230628,000000,28.81,29.42,28.63,29,533609,0
+ZNTL.US,D,20230629,000000,29.02,29.4,28.1,28.13,600160,0
+ZNTL.US,D,20230630,000000,28.3,28.325,27.43,28.21,617326,0
+ZNTL.US,D,20230703,000000,28.22,29.04,28.125,28.29,260044,0
+ZNTL.US,D,20230705,000000,28.36,28.66,27.8902,27.98,293156,0
+ZNTL.US,D,20230706,000000,27.67,28.07,27.28,27.86,255234,0
+ZNTL.US,D,20230707,000000,27.89,28.26,27.39,27.56,276760,0
+ZNTL.US,D,20230710,000000,27.47,27.7265,26.88,27.05,533268,0
+ZNTL.US,D,20230711,000000,26.98,27.41,26.39,27.33,420678,0
+ZNTL.US,D,20230712,000000,27.74,27.84,27.06,27.27,289665,0
+ZNTL.US,D,20230713,000000,27.51,28.21,27.09,27.63,545088,0
+ZNTL.US,D,20230714,000000,27.61,28.15,26.69,28.12,481564,0
+ZNTL.US,D,20230717,000000,28.24,28.43,27.44,27.51,389288,0
+ZNTL.US,D,20230718,000000,27.52,27.55,26.61,26.65,570585,0
+ZNTL.US,D,20230719,000000,26.66,26.86,26.18,26.39,297553,0
+ZNTL.US,D,20230720,000000,26.27,26.38,25.24,25.65,439519,0
+ZNTL.US,D,20230721,000000,25.78,26.26,25.4,26.19,523442,0
+ZNTL.US,D,20230724,000000,25.98,26.375,25.03,25.68,356525,0
+ZNTL.US,D,20230725,000000,25.69,25.92,25.45,25.59,218602,0
+ZNTL.US,D,20230726,000000,25.42,25.96,25.35,25.92,322442,0
+ZNTL.US,D,20230727,000000,26.25,26.25,25.51,26.09,612182,0
+ZNTL.US,D,20230728,000000,26.35,27.26,26.25,26.74,528687,0
+ZNTL.US,D,20230731,000000,26.64,27.02,26.46,26.71,259866,0
+ZNTL.US,D,20230801,000000,26.11,26.33,25.83,26.25,273243,0
+ZNTL.US,D,20230802,000000,25.85,26.15,25.4,26.11,433924,0
+ZNTL.US,D,20230803,000000,25.98,26.65,25.805,26.13,412703,0
+ZNTL.US,D,20230804,000000,26.18,26.58,25.89,26.28,232848,0
+ZNTL.US,D,20230807,000000,26.45,26.45,24.6,25.19,537825,0
+ZNTL.US,D,20230808,000000,25.2,25.87,25.05,25.4,374422,0
+ZNTL.US,D,20230809,000000,24.15,25.78,23.87,25.58,606567,0
+ZNTL.US,D,20230810,000000,25.15,27.01,25.07,26.74,516221,0
+ZNTL.US,D,20230811,000000,26.49,27.08,26.31,27.06,287800,0
+ZNTL.US,D,20230814,000000,26.79,29.03,26.56,28.25,791598,0
+ZNTL.US,D,20230815,000000,28.2,28.4699,26.325,27.64,659298,0
+ZNTL.US,D,20230816,000000,27.59,27.79,26.1,26.31,673848,0
+ZNTL.US,D,20230817,000000,26.2,26.2,25.33,25.48,380309,0
+ZNTL.US,D,20230818,000000,25.17,26.05,25.115,25.71,316466,0
+ZNTL.US,D,20230821,000000,25.55,25.8,25.19,25.49,342648,0
+ZNTL.US,D,20230822,000000,25.68,25.79,24.98,25.32,260463,0
+ZNTL.US,D,20230823,000000,25.32,25.97,25.32,25.69,350530,0
+ZNTL.US,D,20230824,000000,25.75,26.15,24.98,25.22,444718,0
+ZNTL.US,D,20230825,000000,25.3,25.85,24.97,25.59,408618,0
+ZNTL.US,D,20230828,000000,25.6,25.995,25.47,25.62,191216,0
+ZNTL.US,D,20230829,000000,25.5,25.94,25.49,25.59,190298,0
+ZNTL.US,D,20230830,000000,25.43,26.75,25.26,26.58,486733,0
+ZNTL.US,D,20230831,000000,26.53,27.1,26.32,26.56,538803,0
+ZNTL.US,D,20230901,000000,26.69,27.51,26.54,27.14,487667,0
+ZNTL.US,D,20230905,000000,27.01,27.01,25.32,25.42,689689,0
+ZNTL.US,D,20230906,000000,25.41,25.805,24.94,25.29,417187,0
+ZNTL.US,D,20230907,000000,25.09,25.37,24.96,25.04,505652,0
+ZNTL.US,D,20230908,000000,24.99,25.45,24.57,25.28,446896,0
+ZNTL.US,D,20230911,000000,25.22,25.33,24.68,24.95,424979,0
+ZNTL.US,D,20230912,000000,24.85,25.02,24.355,24.7,671967,0
+ZNTL.US,D,20230913,000000,24.71,25.08,24.18,24.25,586431,0
+ZNTL.US,D,20230914,000000,24.26,24.27,23.12,23.79,998270,0
+ZNTL.US,D,20230915,000000,23.84,24.97,23.14,23.41,1957569,0
+ZNTL.US,D,20230918,000000,23.3,23.52,22.44,22.49,594228,0
+ZNTL.US,D,20230919,000000,22.44,22.61,22.04,22.17,379079,0
+ZNTL.US,D,20230920,000000,22.18,23.12,21.81,22.52,1549256,0
+ZNTL.US,D,20230921,000000,22.35,22.7,21.845,22.14,549696,0
+ZNTL.US,D,20230922,000000,22.13,22.13,21.09,21.27,574420,0
+ZNTL.US,D,20230925,000000,21.15,21.2,20.57,20.75,1249404,0
+ZNTL.US,D,20230926,000000,20.76,21.165,20.25,20.49,743047,0
+ZNTL.US,D,20230927,000000,20.66,20.83,19.97,20.3,434830,0
+ZNTL.US,D,20230928,000000,20.3,20.91,19.12,19.63,1643305,0
+ZNTL.US,D,20230929,000000,19.81,20.27,19.53,20.06,1096724,0
+ZNTL.US,D,20231002,000000,19.9,20.26,19.45,19.86,1224543,0
+ZNTL.US,D,20231003,000000,19.57,20.15,19.06,19.31,810154,0
+ZNTL.US,D,20231004,000000,19.43,19.93,18.91,19.91,675715,0
+ZNTL.US,D,20231005,000000,19.9,20.33,19.36,20.13,628812,0
+ZNTL.US,D,20231006,000000,19.8,20.6,19.64,20.06,422154,0
+ZNTL.US,D,20231009,000000,19.69,19.71,19.025,19.41,614717,0
+ZNTL.US,D,20231010,000000,19.42,19.9,19.31,19.34,671501,0
+ZNTL.US,D,20231011,000000,19.33,21.34,18.97,19.18,818081,0
+ZNTL.US,D,20231012,000000,19.13,19.13,18.32,18.75,2057185,0
+ZNTL.US,D,20231013,000000,18.95,19.04,18.5,18.94,746814,0
+ZNTL.US,D,20231016,000000,19.12,19.13,18.21,18.77,695612,0
+ZNTL.US,D,20231017,000000,18.47,19.14,18.47,18.75,638634,0
+ZNTL.US,D,20231018,000000,18.61,18.85,18.09,18.21,681727,0
+ZNTL.US,D,20231019,000000,18.21,18.28,17.6,18,1110427,0
+ZNTL.US,D,20231020,000000,18.2,18.32,17.65,17.95,977833,0
+ZNTL.US,D,20231023,000000,17.81,17.86,16.17,16.56,1026564,0
+ZNTL.US,D,20231024,000000,16.94,17.45,16.61,16.67,1182345,0
+ZNTL.US,D,20231025,000000,16.29,16.31,15.77,16,718548,0
+ZNTL.US,D,20231026,000000,16,16.35,15.78,16.03,729209,0
+ZNTL.US,D,20231027,000000,16.14,16.73,15.63,16.2,1087569,0
+ZNTL.US,D,20231030,000000,16.28,16.795,15.95,16,949595,0
+ZNTL.US,D,20231031,000000,16.04,16.51,15.93,16.36,504825,0
+ZNTL.US,D,20231101,000000,16.27,16.83,16.225,16.35,679153,0
+ZNTL.US,D,20231102,000000,16.69,17.07,16.42,16.6,711733,0
+ZNTL.US,D,20231103,000000,16.9,18.03,16.73,17.88,971574,0
+ZNTL.US,D,20231106,000000,17.9,18.24,12.1015,12.48,4607170,0
+ZNTL.US,D,20231107,000000,12,12.33,9.7407,10.2,7522335,0
+ZNTL.US,D,20231108,000000,10.03,10.31,9.56,10,3746448,0
+ZNTL.US,D,20231109,000000,10.18,10.4,9.88,9.97,1788849,0
+ZNTL.US,D,20231110,000000,9.9,10.05,9.595,9.84,1873077,0
+ZNTL.US,D,20231113,000000,9.83,10.37,9.58,10.26,1629656,0
+ZNTL.US,D,20231114,000000,10.96,11.79,10.86,11.74,2061171,0
+ZNTL.US,D,20231115,000000,11.75,12.52,11.7,11.72,695860,0
+ZNTL.US,D,20231116,000000,11.54,11.55,10.56,11.22,985077,0
+ZNTL.US,D,20231117,000000,11.33,11.61,11.25,11.35,608301,0
+ZNTL.US,D,20231120,000000,11.33,11.5,10.67,10.82,436717,0
+ZNTL.US,D,20231121,000000,10.8,10.9,10.33,10.35,469689,0
+ZNTL.US,D,20231122,000000,10.58,10.66,10.26,10.42,447521,0
+ZNTL.US,D,20231124,000000,10.43,10.87,10.3884,10.85,226146,0
+ZNTL.US,D,20231127,000000,10.72,10.845,10.32,10.43,578119,0
+ZNTL.US,D,20231128,000000,10.54,10.54,10.05,10.44,413649,0
+ZNTL.US,D,20231129,000000,10.59,11.14,10.5,10.61,459289,0
+ZNTL.US,D,20231130,000000,11,11.4016,10.93,11.25,704310,0
+ZNTL.US,D,20231201,000000,11.18,11.4,10.51,11.34,559125,0
+ZNTL.US,D,20231204,000000,11.22,11.75,11.22,11.56,478481,0
+ZNTL.US,D,20231205,000000,11.42,11.84,11.15,11.65,431903,0
+ZNTL.US,D,20231206,000000,11.7,12.48,11.4,11.97,725613,0
+ZNTL.US,D,20231207,000000,11.82,12.42,11.82,12.28,612369,0
+ZNTL.US,D,20231208,000000,12.21,13.08,11.85,12.96,847948,0
+ZNTL.US,D,20231211,000000,13.02,13.405,12.31,12.8,1511044,0
+ZNTL.US,D,20231212,000000,12.76,12.95,12.41,12.82,991617,0
+ZNTL.US,D,20231213,000000,13.13,15.46,13.12,15.17,1577640,0
+ZNTL.US,D,20231214,000000,15.54,15.5544,14.78,14.96,1202989,0
+ZNTL.US,D,20231215,000000,15.18,15.26,13.94,14.67,3728039,0
+ZNTL.US,D,20231218,000000,14.61,14.775,13.81,13.88,950056,0
+ZNTL.US,D,20231219,000000,14.08,14.71,13.98,14.25,1013469,0
+ZNTL.US,D,20231220,000000,14.11,14.76,13.51,13.56,1909011,0
+ZNTL.US,D,20231221,000000,13.82,14.44,13.76,14.3,623473,0
+ZNTL.US,D,20231222,000000,14.49,15.04,14.21,14.41,1019947,0
+ZNTL.US,D,20231226,000000,14.3,15.53,14.3,15.32,819030,0
+ZNTL.US,D,20231227,000000,15.41,15.83,15.12,15.32,515074,0
+ZNTL.US,D,20231228,000000,15.33,16.53,15.33,15.58,870019,0
+ZNTL.US,D,20231229,000000,15.62,15.71,15.04,15.15,491595,0
+ZNTL.US,D,20240102,000000,14.88,16.31,14.37,15.99,858330,0
+ZNTL.US,D,20240103,000000,15.72,16.12,15.5,15.6,870099,0
+ZNTL.US,D,20240104,000000,15.63,15.91,15.32,15.44,510734,0
+ZNTL.US,D,20240105,000000,15.25,15.45,14.52,15.39,522982,0
+ZNTL.US,D,20240108,000000,15.31,16.51,15.235,16.49,777262,0
+ZNTL.US,D,20240109,000000,16.26,16.46,15.94,16.38,380127,0
+ZNTL.US,D,20240110,000000,16.25,16.83,15.85,15.98,597807,0
+ZNTL.US,D,20240111,000000,16,16,13.64,13.88,1506926,0
+ZNTL.US,D,20240112,000000,14.07,14.68,13.982,14.26,817310,0
+ZNTL.US,D,20240116,000000,14.04,14.04,13.1,13.38,690824,0
+ZNTL.US,D,20240117,000000,13.17,13.46,12.99,13.45,723647,0
+ZNTL.US,D,20240118,000000,13.52,13.68,12.81,12.96,608988,0
+ZNTL.US,D,20240119,000000,12.99,13.02,12.54,12.89,379647,0
+ZNTL.US,D,20240122,000000,12.96,13.85,12.87,13.8,698771,0
+ZNTL.US,D,20240123,000000,14.07,14.26,13.015,13.62,562332,0
+ZNTL.US,D,20240124,000000,13.65,14.23,13.01,13.16,513738,0
+ZNTL.US,D,20240125,000000,13.23,13.25,12.63,13.07,766521,0
+ZNTL.US,D,20240126,000000,13.25,13.525,12.6,12.68,493631,0
+ZNTL.US,D,20240129,000000,12.69,13.21,12.2,13.16,817713,0
+ZNTL.US,D,20240130,000000,13.03,13.03,12.08,12.1,524916,0
+ZNTL.US,D,20240131,000000,12.09,12.39,11.79,11.85,764539,0
+ZNTL.US,D,20240201,000000,11.92,12.18,11.64,11.69,516497,0
+ZNTL.US,D,20240202,000000,11.44,11.69,10.92,11.59,1224139,0
+ZNTL.US,D,20240205,000000,11.34,11.52,11.09,11.36,509644,0
+ZNTL.US,D,20240206,000000,11.22,11.6,10.87,11.57,995419,0
+ZNTL.US,D,20240207,000000,11.55,11.6134,10.9,11.3,768291,0
+ZNTL.US,D,20240208,000000,11.35,11.85,11.14,11.54,828267,0
+ZNTL.US,D,20240209,000000,11.71,11.85,11.26,11.5,593307,0
+ZNTL.US,D,20240212,000000,11.43,11.72,11.28,11.5,691281,0
+ZNTL.US,D,20240213,000000,10.96,11.13,10.57,10.83,1034230,0
+ZNTL.US,D,20240214,000000,11.06,11.98,10.85,11.95,625506,0
+ZNTL.US,D,20240215,000000,12.16,12.95,12.075,12.61,984233,0
+ZNTL.US,D,20240216,000000,12.38,13.07,12.24,12.97,465798,0
+ZNTL.US,D,20240220,000000,12.97,14.6,12.97,13.82,1387948,0
+ZNTL.US,D,20240221,000000,13.67,14.11,13.42,13.66,1019869,0
+ZNTL.US,D,20240222,000000,13.6,14.05,13.405,13.95,511662,0
+ZNTL.US,D,20240223,000000,14.02,14.625,13.5001,13.64,1080741,0
+ZNTL.US,D,20240226,000000,13.53,14.25,13.4001,14.08,492917,0
+ZNTL.US,D,20240227,000000,14.42,14.98,14.0549,14.71,1211152,0
+ZNTL.US,D,20240228,000000,15.24,18.07,14.88,15.49,1794197,0
+ZNTL.US,D,20240229,000000,15.99,16.41,14.8,14.91,1097358,0
+ZNTL.US,D,20240301,000000,14.91,16.18,14.85,15.28,1324872,0
+ZNTL.US,D,20240304,000000,15.26,15.26,14.3,14.52,903871,0
+ZNTL.US,D,20240305,000000,14.45,14.88,14.05,14.26,820317,0
+ZNTL.US,D,20240306,000000,14.39,14.62,14.12,14.58,685165,0
+ZNTL.US,D,20240307,000000,14.66,15.14,14.36,14.85,1463454,0
+ZNTL.US,D,20240308,000000,15.18,15.77,15.17,15.39,687436,0
+ZNTL.US,D,20240311,000000,15.44,15.88,13.45,13.94,1618662,0
+ZNTL.US,D,20240312,000000,13.85,15.05,13.565,14.785,1013927,0
+ZNTL.US,D,20240313,000000,14.69,15.39,14.43,15.35,1078409,0
+ZNTL.US,D,20240314,000000,15.26,15.4478,13.8,14.105,1065803,0
+ZNTL.US,D,20240315,000000,14.08,14.69,13.71,14.32,2308001,0
+ZNTL.US,D,20240318,000000,14.25,14.26,13.7,13.86,786568,0
+ZNTL.US,D,20240319,000000,13.84,14.21,13.59,13.92,757707,0
+ZNTL.US,D,20240320,000000,14.14,14.14,13.145,13.7,517992,0
+ZNTL.US,D,20240321,000000,13.8,14.255,13.67,13.71,460953,0
+ZNTL.US,D,20240322,000000,13.84,13.85,13.54,13.65,336067,0
+ZNTL.US,D,20240325,000000,13.5,14.02,13.36,13.58,650011,0
+ZNTL.US,D,20240326,000000,13.83,14.36,13.64,14.09,455987,0
+ZNTL.US,D,20240327,000000,14.23,15.24,14.065,15.19,602523,0
+ZNTL.US,D,20240328,000000,15.28,16.08,15.22,15.76,580010,0
+ZNTL.US,D,20240401,000000,15.58,16.265,14.91,16.13,556269,0
+ZNTL.US,D,20240402,000000,15.7,15.76,14.095,14.43,1130241,0
+ZNTL.US,D,20240403,000000,14.55,15.69,13.98,15.62,501752,0
+ZNTL.US,D,20240404,000000,15.71,16.21,15.21,15.32,686664,0
+ZNTL.US,D,20240405,000000,15.04,15.33,14.5,15.08,377746,0
+ZNTL.US,D,20240408,000000,14.93,15.12,14.59,14.62,488199,0
+ZNTL.US,D,20240409,000000,14.66,15.79,14.44,15.74,903111,0
+ZNTL.US,D,20240410,000000,15.06,15.06,14.215,14.73,810639,0
+ZNTL.US,D,20240411,000000,14.26,14.5,13.19,13.41,918421,0
+ZNTL.US,D,20240412,000000,13.21,14.07,12.94,13.41,728570,0
+ZNTL.US,D,20240415,000000,13.55,13.771,12.9747,13.27,975237,0
+ZNTL.US,D,20240416,000000,13.11,13.36,12.82,12.88,398224,0
+ZNTL.US,D,20240417,000000,13.03,13.31,12.58,12.71,810144,0
+ZNTL.US,D,20240418,000000,12.73,12.935,12.5,12.54,678124,0
+ZNTL.US,D,20240419,000000,12.48,13.07,12.3,12.99,851649,0
+ZNTL.US,D,20240422,000000,13.01,13.32,12.73,13,445808,0
+ZNTL.US,D,20240423,000000,13.1,13.46,12.56,12.57,379793,0
+ZNTL.US,D,20240424,000000,12.5,12.59,11.63,11.77,854473,0
+ZNTL.US,D,20240425,000000,11.18,11.28,10.39,10.985,1077726,0
+ZNTL.US,D,20240426,000000,11.1,11.23,10.77,11.06,474113,0
+ZNTL.US,D,20240429,000000,11.03,11.42,10.89,11.42,514305,0
+ZNTL.US,D,20240430,000000,11.22,11.75,11.04,11.06,758326,0
+ZNTL.US,D,20240501,000000,11.11,11.97,10.82,11.31,1017297,0
+ZNTL.US,D,20240502,000000,11.88,12,10.95,11.11,619251,0
+ZNTL.US,D,20240503,000000,11.63,12.11,11.44,11.71,498077,0
+ZNTL.US,D,20240506,000000,11.6,12.2,11.545,11.72,284358,0
+ZNTL.US,D,20240507,000000,12.43,12.84,11.3,12.31,518363,0
+ZNTL.US,D,20240508,000000,12.34,12.58,11.85,12.43,1022881,0
+ZNTL.US,D,20240509,000000,12.45,12.857,12.22,12.52,592439,0
+ZNTL.US,D,20240510,000000,12.49,12.74,11.78,12.54,620927,0
+ZNTL.US,D,20240513,000000,12.57,13.24,11.55,11.75,665954,0
+ZNTL.US,D,20240514,000000,12.04,12.68,11.52,11.67,504707,0
+ZNTL.US,D,20240515,000000,12.21,12.44,11.42,11.975,589889,0
+ZNTL.US,D,20240516,000000,11.92,12.24,11.63,11.96,370523,0
+ZNTL.US,D,20240517,000000,11.98,12.26,11.62,12.07,493174,0
+ZNTL.US,D,20240520,000000,12.02,12.055,11.66,11.79,430070,0
+ZNTL.US,D,20240521,000000,11.76,12.2,11.37,11.58,417548,0
+ZNTL.US,D,20240522,000000,11.54,12.01,11.35,11.98,504511,0
+ZNTL.US,D,20240523,000000,11.98,12.02,11.03,11.28,513881,0
+ZNTL.US,D,20240524,000000,11.58,11.59,11.22,11.27,342888,0
+ZNTL.US,D,20240528,000000,11.72,12.25,11.39,11.86,729342,0
+ZNTL.US,D,20240529,000000,11.5,11.83,10.98,11.62,644934,0
+ZNTL.US,D,20240530,000000,11.64,12.26,11.28,11.97,771008,0
+ZNTL.US,D,20240531,000000,12.19,13,11.82,11.88,838191,0
+ZNTL.US,D,20240603,000000,12.03,12.68,11.32,11.4,842928,0
+ZNTL.US,D,20240604,000000,11.45,11.57,11.1,11.44,412625,0
+ZNTL.US,D,20240605,000000,11.19,11.77,11.1,11.65,503994,0
+ZNTL.US,D,20240606,000000,11.55,11.915,11.06,11.08,432175,0
+ZNTL.US,D,20240607,000000,11.09,11.16,10.6,10.62,444932,0
+ZNTL.US,D,20240610,000000,10.42,10.51,9.85,10.45,1019106,0
+ZNTL.US,D,20240611,000000,10.33,10.44,9.88,9.99,591180,0
+ZNTL.US,D,20240612,000000,10.47,10.68,9.48,9.79,806630,0
+ZNTL.US,D,20240613,000000,9.71,9.92,9.47,9.52,717565,0
+ZNTL.US,D,20240614,000000,9.45,9.52,8.76,8.84,1384455,0
+ZNTL.US,D,20240617,000000,8.79,8.87,8.25,8.39,1036552,0
+ZNTL.US,D,20240618,000000,6.29,6.4,3.9301,4.14,21581862,0
+ZNTL.US,D,20240620,000000,4.31,5.6999,4.1,5.25,8060650,0
+ZNTL.US,D,20240621,000000,5,5.47,4.66,4.75,4385276,0
+ZNTL.US,D,20240624,000000,4.69,4.77,4.41,4.6,2427833,0
+ZNTL.US,D,20240625,000000,4.6,4.8613,4.13,4.2,2626259,0
+ZNTL.US,D,20240626,000000,4.19,4.19,3.99,4.16,1483511,0
+ZNTL.US,D,20240627,000000,4.2,4.3,4.0097,4.2,1052957,0
+ZNTL.US,D,20240628,000000,4.24,4.24,3.97,4.09,3688824,0
+ZNTL.US,D,20240701,000000,4.09,4.26,4.03,4.19,1186812,0
+ZNTL.US,D,20240702,000000,4.22,4.22,3.435,3.57,1301345,0
+ZNTL.US,D,20240703,000000,3.61,3.72,3.46,3.48,377900,0
+ZNTL.US,D,20240705,000000,3.49,3.655,3.27,3.62,1343430,0
+ZNTL.US,D,20240708,000000,3.62,4.26,3.6,4.18,2913582,0
+ZNTL.US,D,20240709,000000,4.18,4.47,4,4.23,1249914,0
+ZNTL.US,D,20240710,000000,4.24,4.2854,3.91,3.94,845293,0
+ZNTL.US,D,20240711,000000,4.05,4.17,3.91,3.98,1279799,0
+ZNTL.US,D,20240712,000000,4.03,4.27,3.83,3.97,1366991,0
+ZNTL.US,D,20240715,000000,3.99,4.17,3.85,3.98,895053,0
+ZNTL.US,D,20240716,000000,4.06,4.58,3.97,4.57,1568186,0
+ZNTL.US,D,20240717,000000,4.51,4.79,4.21,4.29,1131363,0
+ZNTL.US,D,20240718,000000,4.29,4.38,3.91,3.95,812653,0
+ZNTL.US,D,20240719,000000,3.96,4.01,3.69,3.7,1056125,0
+ZNTL.US,D,20240722,000000,3.75,4.02,3.59,4.01,725232,0
+ZNTL.US,D,20240723,000000,3.99,4.22,3.9157,4.21,560365,0
+ZNTL.US,D,20240724,000000,4.15,4.58,4.1101,4.31,597519,0
+ZNTL.US,D,20240725,000000,4.29,4.46,4.17,4.36,559454,0
+ZNTL.US,D,20240726,000000,4.42,4.62,4.3,4.47,437707,0
+ZNTL.US,D,20240729,000000,4.47,4.47,4.13,4.17,490161,0
+ZNTL.US,D,20240730,000000,4.19,4.3,4.1,4.12,484692,0
+ZNTL.US,D,20240731,000000,4.16,4.28,3.88,3.89,1297631,0
+ZNTL.US,D,20240801,000000,3.89,3.95,3.64,3.8,819213,0
+ZNTL.US,D,20240802,000000,3.62,3.77,3.52,3.61,535233,0
+ZNTL.US,D,20240805,000000,3.31,3.51,3.3,3.43,902738,0
+ZNTL.US,D,20240806,000000,3.45,3.65,3.34,3.52,687304,0
+ZNTL.US,D,20240807,000000,3.6,3.68,3.28,3.28,850177,0
+ZNTL.US,D,20240808,000000,3.34,3.51,3.19,3.31,674896,0
+ZNTL.US,D,20240809,000000,3,3.315,2.965,3,719513,0
+ZNTL.US,D,20240812,000000,3.33,3.69,3,3.02,1859009,0
+ZNTL.US,D,20240813,000000,3.01,3.22,2.99,3.03,889751,0
+ZNTL.US,D,20240814,000000,2.99,3.105,2.83,2.895,876798,0
+ZNTL.US,D,20240815,000000,2.99,3.2,2.95,3.2,696392,0
+ZNTL.US,D,20240816,000000,3.16,3.29,3.125,3.13,612094,0
+ZNTL.US,D,20240819,000000,3.08,3.365,3.04,3.36,1154420,0
+ZNTL.US,D,20240820,000000,3.37,3.46,3.01,3.14,594712,0
+ZNTL.US,D,20240821,000000,3.16,3.41,3.16,3.3,687245,0
+ZNTL.US,D,20240822,000000,3.3,3.3,2.99,3.08,555572,0
+ZNTL.US,D,20240823,000000,3.06,3.3,3.06,3.19,787505,0
+ZNTL.US,D,20240826,000000,3.24,3.265,3.085,3.18,667207,0
+ZNTL.US,D,20240827,000000,3.16,3.19,3,3.05,398327,0
+ZNTL.US,D,20240828,000000,3.01,3.08,2.98,3.06,661010,0
+ZNTL.US,D,20240829,000000,3.08,3.3792,3.01,3.25,553903,0
+ZNTL.US,D,20240830,000000,3.28,3.58,3.195,3.47,1566256,0
+ZNTL.US,D,20240903,000000,3.42,3.57,3.17,3.23,826587,0
+ZNTL.US,D,20240904,000000,3.2,3.32,3.12,3.25,471915,0
+ZNTL.US,D,20240905,000000,3.25,3.295,3.16,3.24,482867,0
+ZNTL.US,D,20240906,000000,3.25,3.32,2.95,2.96,748208,0
+ZNTL.US,D,20240909,000000,2.97,3.16,2.97,3.03,965495,0
+ZNTL.US,D,20240910,000000,3.03,3.28,3,3.27,707054,0
+ZNTL.US,D,20240911,000000,3.24,3.25,3.145,3.25,410873,0
+ZNTL.US,D,20240912,000000,3.27,3.27,3.13,3.15,412278,0
+ZNTL.US,D,20240913,000000,3.18,3.41,3.165,3.24,655051,0
+ZNTL.US,D,20240916,000000,4.96,5.44,3.65,3.68,44623715,0
+ZNTL.US,D,20240917,000000,3.75,4.39,3.75,4.1,7328625,0
+ZNTL.US,D,20240918,000000,4.1,4.35,4,4.16,2493455,0
+ZNTL.US,D,20240919,000000,4.32,4.46,4.21,4.36,2031252,0
+ZNTL.US,D,20240920,000000,4.3,4.35,4.025,4.22,4838882,0
+ZNTL.US,D,20240923,000000,4.17,4.19,3.995,4.06,1389519,0
+ZNTL.US,D,20240924,000000,4.12,4.14,3.85,4.02,1344111,0
+ZNTL.US,D,20240925,000000,4.01,4.01,3.76,3.76,1447223,0
+ZNTL.US,D,20240926,000000,3.86,3.86,3.64,3.69,1150547,0
+ZNTL.US,D,20240927,000000,3.76,3.95,3.73,3.75,911301,0
+ZNTL.US,D,20240930,000000,3.71,3.78,3.6,3.68,698071,0
+ZNTL.US,D,20241001,000000,3.65,3.67,3.42,3.57,1474691,0
+ZNTL.US,D,20241002,000000,3.54,3.55,3.35,3.35,824907,0
+ZNTL.US,D,20241003,000000,3.3,3.34,3.16,3.2,2007459,0
+ZNTL.US,D,20241004,000000,3.24,3.49,3.09,3.37,1217713,0
+ZNTL.US,D,20241007,000000,3.23,3.26,3.07,3.11,720887,0
+ZNTL.US,D,20241008,000000,3.09,3.15,3.02,3.04,1571768,0
+ZNTL.US,D,20241009,000000,3.03,3.08,2.94,3.01,1229070,0
+ZNTL.US,D,20241010,000000,2.93,3,2.89,2.94,846499,0
+ZNTL.US,D,20241011,000000,2.94,3.1,2.92,2.99,1121676,0
+ZNTL.US,D,20241014,000000,2.97,3.035,2.94,2.96,1523174,0
+ZNTL.US,D,20241015,000000,2.95,3.06,2.894,2.94,1076647,0
+ZNTL.US,D,20241016,000000,2.96,3.04,2.93,2.98,1342229,0
+ZNTL.US,D,20241017,000000,2.99,3.02,2.92,3,871428,0
+ZNTL.US,D,20241018,000000,2.99,3.15,2.9609,3.14,1700475,0
+ZNTL.US,D,20241021,000000,3.15,3.23,3.025,3.2,1235401,0
+ZNTL.US,D,20241022,000000,3.17,3.22,3.065,3.12,588884,0
+ZNTL.US,D,20241023,000000,3.09,3.375,3.035,3.32,1259860,0
+ZNTL.US,D,20241024,000000,3.31,3.39,3.07,3.1,985611,0
+ZNTL.US,D,20241025,000000,3.1,3.1,2.82,2.83,1255039,0
+ZNTL.US,D,20241028,000000,2.85,3.02,2.82,2.83,773474,0
+ZNTL.US,D,20241029,000000,2.83,2.92,2.745,2.84,2098744,0
+ZNTL.US,D,20241030,000000,2.8,2.855,2.665,2.7,1614138,0
+ZNTL.US,D,20241031,000000,2.67,2.93,2.66,2.73,2803870,0
+ZNTL.US,D,20241101,000000,2.74,3.34,2.71,3.32,2861255,0
+ZNTL.US,D,20241104,000000,3.27,4.07,3.1906,3.73,2853415,0
+ZNTL.US,D,20241105,000000,3.62,3.8,3.46,3.78,1293942,0
+ZNTL.US,D,20241106,000000,3.87,4.165,3.65,3.84,1332587,0
+ZNTL.US,D,20241107,000000,3.87,4.12,3.77,3.81,1330059,0
+ZNTL.US,D,20241108,000000,3.85,4.05,3.76,3.96,1461395,0
+ZNTL.US,D,20241111,000000,4.01,4.145,3.885,4.03,1402873,0
+ZNTL.US,D,20241112,000000,4,4.14,3.65,3.71,898431,0
+ZNTL.US,D,20241113,000000,4.08,4.44,3.8906,3.92,2225405,0
+ZNTL.US,D,20241114,000000,3.97,4.16,3.9,3.95,1348947,0
+ZNTL.US,D,20241115,000000,3.99,4,3.36,3.47,1832087,0
+ZNTL.US,D,20241118,000000,3.48,3.48,3,3.05,1471249,0
+ZNTL.US,D,20241119,000000,3.06,3.065,2.9125,2.99,1179117,0
+ZNTL.US,D,20241120,000000,3.01,3.2,2.9,3.13,1244474,0
+ZNTL.US,D,20241121,000000,3.12,3.25,2.99,3.18,1088559,0
+ZNTL.US,D,20241122,000000,3.2,3.42,3.08,3.23,1171471,0
+ZNTL.US,D,20241125,000000,3.33,3.6,3.28,3.5,869867,0
+ZNTL.US,D,20241126,000000,3.47,3.55,3.38,3.48,535657,0
+ZNTL.US,D,20241127,000000,3.56,3.7,3.54,3.63,548192,0
+ZNTL.US,D,20241129,000000,3.69,3.73,3.61,3.61,423855,0
+ZNTL.US,D,20241202,000000,3.71,3.905,3.61,3.66,1081838,0
+ZNTL.US,D,20241203,000000,3.62,3.63,3.29,3.36,1177853,0
+ZNTL.US,D,20241204,000000,3.31,3.45,3.255,3.39,770983,0
+ZNTL.US,D,20241205,000000,3.32,3.47,3.28,3.34,847924,0
+ZNTL.US,D,20241206,000000,3.37,3.57,3.36,3.5,924974,0
+ZNTL.US,D,20241209,000000,3.53,4,3.53,3.89,1329657,0
+ZNTL.US,D,20241210,000000,3.91,3.945,3.59,3.61,779691,0
+ZNTL.US,D,20241211,000000,3.66,3.72,3.45,3.5,761724,0
+ZNTL.US,D,20241212,000000,3.43,3.53,3.12,3.13,900366,0
+ZNTL.US,D,20241213,000000,3.2,3.2,3.01,3.09,908534,0
+ZNTL.US,D,20241216,000000,3.11,3.25,3.075,3.1,1726688,0
+ZNTL.US,D,20241217,000000,3.07,3.25,3.05,3.13,1967902,0
+ZNTL.US,D,20241218,000000,3.17,3.22,2.81,2.915,1473713,0
+ZNTL.US,D,20241219,000000,2.93,3.01,2.795,2.93,975232,0
+ZNTL.US,D,20241220,000000,2.9,3.1,2.89,3,1854042,0
+ZNTL.US,D,20241223,000000,3.13,3.27,2.98,3.18,983567,0
+ZNTL.US,D,20241224,000000,3.21,3.26,3.135,3.22,421099,0
+ZNTL.US,D,20241226,000000,3.26,3.32,3.18,3.19,684280,0
+ZNTL.US,D,20241227,000000,3.13,3.28,3.03,3.06,745783,0
+ZNTL.US,D,20241230,000000,3,3.07,2.89,2.92,1561251,0
+ZNTL.US,D,20241231,000000,2.99,3.08,2.85,3.03,2463326,0
+ZNTL.US,D,20250102,000000,3.1,3.2,2.89,3,1025022,0
+ZNTL.US,D,20250103,000000,3.01,3.33,3.01,3.24,1591797,0
+ZNTL.US,D,20250106,000000,3.24,3.315,3.045,3.13,1384135,0
+ZNTL.US,D,20250107,000000,3.13,3.19,2.95,2.99,1296125,0
+ZNTL.US,D,20250108,000000,3.01,3.02,2.75,2.78,1605625,0
+ZNTL.US,D,20250110,000000,3.05,3.06,2.74,2.75,2544514,0
+ZNTL.US,D,20250113,000000,2.69,2.7385,2.46,2.56,2127562,0
+ZNTL.US,D,20250114,000000,2.6,2.67,2.41,2.645,1336059,0
+ZNTL.US,D,20250115,000000,2.77,2.89,2.71,2.85,1539713,0
+ZNTL.US,D,20250116,000000,2.92,2.93,2.34,2.39,3442961,0
+ZNTL.US,D,20250117,000000,2.4,2.405,2.16,2.24,3170743,0
+ZNTL.US,D,20250121,000000,2.26,2.39,2.19,2.25,3066108,0
+ZNTL.US,D,20250122,000000,2.25,2.4,2.23,2.26,2895622,0
+ZNTL.US,D,20250123,000000,2.25,2.36,2.13,2.3,2368917,0
+ZNTL.US,D,20250124,000000,2.27,2.41,2.2088,2.22,2476378,0
+ZNTL.US,D,20250127,000000,2.22,2.45,2.21,2.4,4045579,0
+ZNTL.US,D,20250128,000000,2.36,2.52,2.27,2.4,3253714,0
+ZNTL.US,D,20250129,000000,1.77,2.37,1.7601,1.89,12472223,0
+ZNTL.US,D,20250130,000000,1.91,1.94,1.66,1.66,3660384,0
+ZNTL.US,D,20250131,000000,1.7,1.79,1.69,1.74,3145871,0
+ZNTL.US,D,20250203,000000,1.7,1.83,1.62,1.68,2210967,0
+ZNTL.US,D,20250204,000000,1.66,1.7087,1.61,1.63,2005048,0
+ZNTL.US,D,20250205,000000,1.78,2.19,1.76,2.14,4859838,0
+ZNTL.US,D,20250206,000000,2.14,2.355,2.08,2.16,3285098,0
+ZNTL.US,D,20250207,000000,2.17,2.25,1.91,1.92,1639076,0
+ZNTL.US,D,20250210,000000,1.95,2.225,1.875,2.06,1759198,0
+ZNTL.US,D,20250211,000000,2,2.085,1.9507,2.08,1282795,0
+ZNTL.US,D,20250212,000000,2.02,2.2,2,2.16,940218,0
+ZNTL.US,D,20250213,000000,2.27,2.435,2.2001,2.43,1569657,0
+ZNTL.US,D,20250214,000000,2.48,2.575,2.39,2.43,849142,0
+ZNTL.US,D,20250218,000000,2.43,2.58,2.3713,2.48,775940,0
+ZNTL.US,D,20250219,000000,2.49,2.635,2.42,2.53,1026681,0
+ZNTL.US,D,20250220,000000,2.51,2.635,2.39,2.47,1254708,0
+ZNTL.US,D,20250221,000000,2.54,2.59,2.185,2.32,1020073,0
+ZNTL.US,D,20250224,000000,2.32,2.4,2.215,2.225,1981000,0
+ZNTL.US,D,20250225,000000,2.29,2.29,2.03,2.12,1020647,0
+ZNTL.US,D,20250226,000000,2.12,2.265,2.08,2.15,962393,0
+ZNTL.US,D,20250227,000000,2.1,2.2,1.995,2.02,509151,0
+ZNTL.US,D,20250228,000000,2,2.088,1.91,2.07,894200,0
+ZNTL.US,D,20250303,000000,2.09,2.135,1.88,1.92,574108,0
+ZNTL.US,D,20250304,000000,1.92,1.985,1.85,1.87,1285666,0
+ZNTL.US,D,20250305,000000,1.9,1.95,1.79,1.93,1221276,0
+ZNTL.US,D,20250306,000000,1.87,2.005,1.845,1.93,953178,0
+ZNTL.US,D,20250307,000000,1.93,1.98,1.81,1.82,430715,0
+ZNTL.US,D,20250310,000000,1.83,1.8476,1.705,1.79,1400769,0
+ZNTL.US,D,20250311,000000,1.82,1.855,1.7,1.84,770662,0
+ZNTL.US,D,20250312,000000,1.9,1.98,1.83,1.95,771017,0
+ZNTL.US,D,20250313,000000,1.95,1.96,1.76,1.81,552347,0
+ZNTL.US,D,20250314,000000,1.86,1.88,1.76,1.77,641720,0
+ZNTL.US,D,20250317,000000,1.82,1.94,1.795,1.89,1083521,0
+ZNTL.US,D,20250318,000000,1.84,1.84,1.7,1.77,829086,0
+ZNTL.US,D,20250319,000000,1.8,1.83,1.76,1.79,440565,0
+ZNTL.US,D,20250320,000000,1.8,1.86,1.78,1.82,462993,0
+ZNTL.US,D,20250321,000000,1.8,1.92,1.775,1.91,1667681,0
+ZNTL.US,D,20250324,000000,1.92,2,1.87,1.98,916364,0
+ZNTL.US,D,20250325,000000,1.98,1.9883,1.8,1.87,999327,0
+ZNTL.US,D,20250326,000000,1.85,1.88,1.74,1.76,496938,0
+ZNTL.US,D,20250327,000000,1.86,2.015,1.74,1.79,1010820,0
+ZNTL.US,D,20250328,000000,1.75,1.81,1.68,1.81,938789,0
+ZNTL.US,D,20250331,000000,1.76,1.76,1.58,1.59,968075,0
+ZNTL.US,D,20250401,000000,1.57,1.57,1.3601,1.39,1056460,0
+ZNTL.US,D,20250402,000000,1.34,1.41,1.34,1.355,659333,0
+ZNTL.US,D,20250403,000000,1.26,1.3,1.21,1.285,645349,0
+ZNTL.US,D,20250404,000000,1.25,1.28,1.13,1.17,1275768,0
+ZNTL.US,D,20250407,000000,1.171,1.2,1.085,1.16,996751,0
+ZNTL.US,D,20250408,000000,1.19,1.23,1.02,1.04,903571,0
+ZNTL.US,D,20250409,000000,1.03,1.24,1.01,1.17,1201831,0
+ZNTL.US,D,20250410,000000,1.17,1.1865,1.055,1.13,687843,0
+ZNTL.US,D,20250411,000000,1.14,1.25,1.09,1.23,844760,0
+ZNTL.US,D,20250414,000000,1.26,1.27,1.185,1.22,659116,0
+ZNTL.US,D,20250415,000000,1.2,1.315,1.2,1.27,714618,0
+ZNTL.US,D,20250416,000000,1.26,1.285,1.2,1.26,1003318,0
+ZNTL.US,D,20250417,000000,1.25,1.34,1.23,1.29,908336,0
+ZNTL.US,D,20250421,000000,1.29,1.405,1.275,1.36,799849,0
+ZNTL.US,D,20250422,000000,1.39,1.475,1.36,1.47,1608992,0
+ZNTL.US,D,20250423,000000,1.52,1.565,1.44,1.5,864370,0
+ZNTL.US,D,20250424,000000,1.49,1.53,1.45,1.51,426047,0
+ZNTL.US,D,20250425,000000,1.5,1.505,1.41,1.43,545615,0
+ZNTL.US,D,20250428,000000,1.44,1.535,1.405,1.42,542565,0
+ZNTL.US,D,20250429,000000,1.4,1.42,1.36,1.37,403304,0
+ZNTL.US,D,20250430,000000,1.35,1.44,1.325,1.42,737643,0
+ZNTL.US,D,20250501,000000,1.45,1.49,1.405,1.45,696943,0
+ZNTL.US,D,20250502,000000,1.44,1.51,1.44,1.45,700422,0
+ZNTL.US,D,20250505,000000,1.43,1.45,1.33,1.36,640922,0
+ZNTL.US,D,20250506,000000,1.32,1.33,1.23,1.25,787197,0
+ZNTL.US,D,20250507,000000,1.25,1.27,1.2007,1.23,752163,0
+ZNTL.US,D,20250508,000000,1.23,1.3199,1.2,1.26,911949,0
+ZNTL.US,D,20250509,000000,1.24,1.3,1.2,1.23,765792,0
+ZNTL.US,D,20250512,000000,1.27,1.325,1.25,1.29,685701,0
+ZNTL.US,D,20250513,000000,1.3,1.3,1.21,1.21,781438,0
+ZNTL.US,D,20250514,000000,1.21,1.24,1.17,1.19,634971,0
+ZNTL.US,D,20250515,000000,1.24,1.26,1.16,1.26,609041,0
+ZNTL.US,D,20250516,000000,1.26,1.265,1.225,1.26,413315,0
+ZNTL.US,D,20250519,000000,1.24,1.29,1.21,1.25,625314,0
+ZNTL.US,D,20250520,000000,1.231,1.31,1.22,1.28,549905,0
+ZNTL.US,D,20250521,000000,1.28,1.29,1.2,1.21,747105,0
+ZNTL.US,D,20250522,000000,1.2,1.24,1.1807,1.24,612798,0
+ZNTL.US,D,20250523,000000,1.22,1.22,1.19,1.2,778254,0
+ZNTL.US,D,20250527,000000,1.21,1.23,1.18,1.2,558155,0
+ZNTL.US,D,20250528,000000,1.19,1.26,1.175,1.25,1005203,0
+ZNTL.US,D,20250529,000000,1.25,1.27,1.215,1.25,661759,0
+ZNTL.US,D,20250530,000000,1.23,1.235,1.195,1.21,575977,0
+ZNTL.US,D,20250602,000000,1.23,1.28,1.19,1.28,936505,0
+ZNTL.US,D,20250603,000000,1.28,1.395,1.24,1.36,1699473,0
+ZNTL.US,D,20250604,000000,1.34,1.51,1.29,1.5,2225603,0
+ZNTL.US,D,20250605,000000,1.51,1.6,1.46,1.47,1045311,0
+ZNTL.US,D,20250606,000000,1.48,1.56,1.45,1.52,841015,0
+ZNTL.US,D,20250609,000000,1.53,1.58,1.45,1.49,845565,0
+ZNTL.US,D,20250610,000000,1.49,1.6694,1.49,1.63,1038270,0
+ZNTL.US,D,20250611,000000,1.63,1.635,1.475,1.48,853851,0
+ZNTL.US,D,20250612,000000,1.45,1.49,1.42,1.46,320272,0
+ZNTL.US,D,20250613,000000,1.41,1.43,1.31,1.34,1018753,0
+ZNTL.US,D,20250616,000000,1.35,1.51,1.3301,1.51,922903,0
+ZNTL.US,D,20250617,000000,1.5,1.51,1.41,1.5,1295826,0
+ZNTL.US,D,20250618,000000,1.47,1.54,1.37,1.38,717407,0
+ZNTL.US,D,20250620,000000,1.39,1.405,1.24,1.3,1285060,0
+ZNTL.US,D,20250623,000000,1.28,1.34,1.24,1.3,608958,0
+ZNTL.US,D,20250624,000000,1.3,1.39,1.285,1.35,641368,0
+ZNTL.US,D,20250625,000000,1.34,1.37,1.295,1.31,443146,0
+ZNTL.US,D,20250626,000000,1.31,1.33,1.23,1.26,1239670,0
+ZNTL.US,D,20250627,000000,1.28,1.285,1.16,1.18,8828074,0
+ZNTL.US,D,20250630,000000,1.22,1.22,1.145,1.16,1208541,0
+ZNTL.US,D,20250701,000000,1.14,1.2691,1.13,1.19,1157666,0
+ZNTL.US,D,20250702,000000,1.19,1.28,1.19,1.24,1115795,0
+ZNTL.US,D,20250703,000000,1.26,1.28,1.24,1.26,384919,0
+ZNTL.US,D,20250707,000000,1.25,1.25,1.15,1.19,1819306,0
+ZNTL.US,D,20250708,000000,1.21,1.3,1.185,1.27,2053487,0
+ZNTL.US,D,20250709,000000,1.27,1.38,1.26,1.31,1539647,0
+ZNTL.US,D,20250710,000000,1.31,1.37,1.295,1.37,904047,0
+ZNTL.US,D,20250711,000000,1.37,1.37,1.285,1.33,623546,0
+ZNTL.US,D,20250714,000000,1.32,1.4294,1.32,1.36,749102,0
+ZNTL.US,D,20250715,000000,1.37,1.3871,1.29,1.34,731104,0
+ZNTL.US,D,20250716,000000,1.35,1.4098,1.34,1.39,646097,0
+ZNTL.US,D,20250717,000000,1.39,1.45,1.38,1.44,840182,0
+ZNTL.US,D,20250718,000000,1.43,1.485,1.405,1.41,412850,0
+ZNTL.US,D,20250721,000000,1.42,1.475,1.375,1.39,598499,0
+ZNTL.US,D,20250722,000000,1.39,1.46,1.3802,1.43,641674,0
+ZNTL.US,D,20250723,000000,1.46,1.52,1.4294,1.51,563067,0
+ZNTL.US,D,20250724,000000,1.5,1.515,1.46,1.47,295311,0
+ZNTL.US,D,20250725,000000,1.47,1.48,1.42,1.47,440585,0
+ZNTL.US,D,20250728,000000,1.48,1.485,1.44,1.44,335301,0
+ZNTL.US,D,20250729,000000,1.44,1.445,1.34,1.35,709827,0
+ZNTL.US,D,20250730,000000,1.35,1.48,1.35,1.38,514844,0
+ZNTL.US,D,20250731,000000,1.37,1.4295,1.37,1.38,612048,0
+ZNTL.US,D,20250801,000000,1.34,1.385,1.31,1.34,416410,0
+ZNTL.US,D,20250804,000000,1.35,1.41,1.325,1.39,381050,0
+ZNTL.US,D,20250805,000000,1.39,1.45,1.39,1.41,492076,0
+ZNTL.US,D,20250806,000000,1.39,1.41,1.35,1.38,385798,0
+ZNTL.US,D,20250807,000000,1.39,1.5,1.365,1.45,1138783,0
+ZNTL.US,D,20250808,000000,1.46,1.5499,1.415,1.44,497237,0
+ZNTL.US,D,20250811,000000,1.45,1.46,1.39,1.4,519502,0
+ZNTL.US,D,20250812,000000,1.41,1.42,1.36,1.41,589212,0
+ZNTL.US,D,20250813,000000,1.43,1.519,1.42,1.49,630692,0
+ZNTL.US,D,20250814,000000,1.49,1.52,1.47,1.48,708245,0
+ZNTL.US,D,20250815,000000,1.5,1.6994,1.5,1.59,1483909,0
+ZNTL.US,D,20250818,000000,1.59,1.65,1.57,1.64,1089139,0
+ZNTL.US,D,20250819,000000,1.61,1.655,1.55,1.59,821251,0
+ZNTL.US,D,20250820,000000,1.6,1.66,1.575,1.64,659456,0
+ZNTL.US,D,20250821,000000,1.6,1.9399,1.58,1.87,2619951,0
+ZNTL.US,D,20250822,000000,1.87,2.05,1.84,1.99,1093858,0
+ZNTL.US,D,20250825,000000,1.98,1.98,1.81,1.82,977364,0
+ZNTL.US,D,20250826,000000,1.83,1.9485,1.78,1.85,663099,0
+ZNTL.US,D,20250827,000000,1.91,2.02,1.81,1.82,774011,0
+ZNTL.US,D,20250828,000000,1.81,1.815,1.74,1.76,455861,0
+ZNTL.US,D,20250829,000000,1.79,1.79,1.68,1.69,560362,0
+ZNTL.US,D,20250902,000000,1.7,1.82,1.6501,1.72,584666,0
+ZNTL.US,D,20250903,000000,1.69,1.82,1.68,1.71,417748,0
+ZNTL.US,D,20250904,000000,1.71,1.79,1.6,1.77,1096539,0
+ZNTL.US,D,20250905,000000,1.77,1.79,1.71,1.75,422761,0
+ZNTL.US,D,20250908,000000,1.75,1.75,1.63,1.63,398622,0
+ZNTL.US,D,20250909,000000,1.63,1.65,1.59,1.6,388413,0
+ZNTL.US,D,20250910,000000,1.6,1.6,1.46,1.46,818154,0
+ZNTL.US,D,20250911,000000,1.46,1.58,1.46,1.56,776550,0
+ZNTL.US,D,20250912,000000,1.54,1.5796,1.485,1.49,505455,0
+ZNTL.US,D,20250915,000000,1.49,1.5,1.41,1.45,745474,0
+ZNTL.US,D,20250916,000000,1.45,1.46,1.4,1.42,610634,0
+ZNTL.US,D,20250917,000000,1.41,1.5,1.405,1.42,550569,0
+ZNTL.US,D,20250918,000000,1.41,1.5199,1.41,1.49,533688,0
+ZNTL.US,D,20250919,000000,1.49,1.57,1.47,1.52,1070934,0
+ZNTL.US,D,20250922,000000,1.51,1.5698,1.49,1.52,353969,0
+ZNTL.US,D,20250923,000000,1.52,1.54,1.46,1.5,323251,0
+ZNTL.US,D,20250924,000000,1.5,1.65,1.5,1.52,1477369,0
+ZNTL.US,D,20250925,000000,1.5,1.5645,1.49,1.49,526438,0
+ZNTL.US,D,20250926,000000,1.52,1.59,1.49,1.55,898828,0
+ZNTL.US,D,20250929,000000,1.56,1.58,1.47,1.49,1205748,0
+ZNTL.US,D,20250930,000000,1.47,1.59,1.47,1.51,505436,0
+ZNTL.US,D,20251001,000000,1.52,1.57,1.51,1.54,423248,0
+ZNTL.US,D,20251002,000000,1.54,1.67,1.54,1.66,458681,0
+ZNTL.US,D,20251003,000000,1.67,1.69,1.6,1.61,740823,0
+ZNTL.US,D,20251006,000000,1.63,1.68,1.575,1.59,441253,0
+ZNTL.US,D,20251007,000000,1.6,1.61,1.53,1.55,1014285,0
+ZNTL.US,D,20251008,000000,1.57,1.68,1.57,1.64,573158,0
+ZNTL.US,D,20251009,000000,1.68,1.83,1.645,1.81,986348,0
+ZNTL.US,D,20251010,000000,1.839,1.84,1.67,1.68,655985,0
+ZNTL.US,D,20251013,000000,1.7,1.715,1.61,1.62,439566,0
+ZNTL.US,D,20251014,000000,1.6,1.63,1.53,1.54,1016156,0
+ZNTL.US,D,20251015,000000,1.56,1.65,1.54,1.59,1436566,0
+ZNTL.US,D,20251016,000000,1.62,1.69,1.53,1.56,831906,0
+ZNTL.US,D,20251017,000000,1.54,1.57,1.49,1.49,800022,0
+ZNTL.US,D,20251020,000000,1.52,1.58,1.502,1.55,537319,0
+ZNTL.US,D,20251021,000000,1.565,1.67,1.53,1.64,906200,0
+ZNTL.US,D,20251022,000000,1.6,1.65,1.55,1.63,694092,0
+ZNTL.US,D,20251023,000000,1.62,1.65,1.61,1.64,400281,0
+ZNTL.US,D,20251024,000000,1.68,1.725,1.64,1.71,484472,0
+ZNTL.US,D,20251027,000000,1.73,1.815,1.67,1.72,426127,0
+ZNTL.US,D,20251028,000000,1.72,1.77,1.685,1.71,408208,0
+ZNTL.US,D,20251029,000000,1.69,1.69,1.5,1.53,1782160,0
+ZNTL.US,D,20251030,000000,1.51,1.58,1.48,1.485,893137,0
+ZNTL.US,D,20251031,000000,1.46,1.51,1.45,1.5,427999,0
+ZNTL.US,D,20251103,000000,1.49,1.54,1.43,1.44,631034,0
+ZNTL.US,D,20251104,000000,1.4,1.43,1.305,1.32,1053285,0
+ZNTL.US,D,20251105,000000,1.32,1.375,1.295,1.34,408018,0
+ZNTL.US,D,20251106,000000,1.33,1.365,1.27,1.3,1017409,0
+ZNTL.US,D,20251107,000000,1.28,1.32,1.212,1.28,1076331,0
+ZNTL.US,D,20251110,000000,1.31,1.345,1.29,1.32,378262,0
+ZNTL.US,D,20251111,000000,1.25,1.41,1.25,1.4,860596,0
+ZNTL.US,D,20251112,000000,1.38,1.38,1.32,1.34,727221,0
+ZNTL.US,D,20251113,000000,1.35,1.37,1.31,1.32,497464,0
+ZNTL.US,D,20251114,000000,1.3,1.36,1.282,1.33,434732,0
+ZNTL.US,D,20251117,000000,1.33,1.425,1.32,1.32,1110950,0
+ZNTL.US,D,20251118,000000,1.33,1.41,1.3,1.36,464997,0
+ZNTL.US,D,20251119,000000,1.36,1.37,1.33,1.33,360130,0
+ZNTL.US,D,20251120,000000,1.36,1.39,1.28,1.3,610254,0
+ZNTL.US,D,20251121,000000,1.3,1.35,1.28,1.34,388898,0
+ZNTL.US,D,20251124,000000,1.34,1.4,1.3314,1.39,581951,0
+ZNTL.US,D,20251125,000000,1.37,1.44,1.37,1.44,388399,0
+ZNTL.US,D,20251126,000000,1.42,1.46,1.42,1.44,397528,0
+ZNTL.US,D,20251128,000000,1.44,1.46,1.42,1.43,289002,0
+ZNTL.US,D,20251201,000000,1.41,1.42,1.355,1.37,363889,0
+ZNTL.US,D,20251202,000000,1.35,1.3687,1.31,1.34,588185,0
+ZNTL.US,D,20251203,000000,1.35,1.38,1.3135,1.38,474365,0
+ZNTL.US,D,20251204,000000,1.36,1.41,1.36,1.4,633354,0
+ZNTL.US,D,20251205,000000,1.41,1.4194,1.39,1.39,393493,0
+ZNTL.US,D,20251208,000000,1.4,1.45,1.34,1.41,1108936,0
+ZNTL.US,D,20251209,000000,1.39,1.44,1.37,1.38,332481,0
+ZNTL.US,D,20251210,000000,1.39,1.44,1.37,1.42,354871,0
+ZNTL.US,D,20251211,000000,1.43,1.45,1.42,1.45,241779,0
+ZNTL.US,D,20251212,000000,1.44,1.48,1.4,1.4,366004,0
+ZNTL.US,D,20251215,000000,1.42,1.4354,1.355,1.4,645106,0
+ZNTL.US,D,20251216,000000,1.38,1.45,1.34,1.38,1219609,0
+ZNTL.US,D,20251217,000000,1.37,1.385,1.33,1.34,950869,0
+ZNTL.US,D,20251218,000000,1.34,1.42,1.33,1.42,4611091,0
+ZNTL.US,D,20251219,000000,1.41,1.46,1.37,1.4,770271,0
+ZNTL.US,D,20251222,000000,1.4,1.44,1.4,1.4,533583,0
+ZNTL.US,D,20251223,000000,1.41,1.41,1.33,1.35,597367,0
+ZNTL.US,D,20251224,000000,1.345,1.39,1.34,1.38,304241,0
+ZNTL.US,D,20251226,000000,1.38,1.38,1.32,1.36,556537,0
+ZNTL.US,D,20251229,000000,1.37,1.37,1.34,1.36,517719,0
+ZNTL.US,D,20251230,000000,1.3415,1.35,1.32,1.33,573775,0
+ZNTL.US,D,20251231,000000,1.31,1.355,1.31,1.35,606232,0
+ZNTL.US,D,20260102,000000,1.35,1.37,1.32,1.37,474332,0
+ZNTL.US,D,20260105,000000,1.37,1.3894,1.33,1.37,368993,0
+ZNTL.US,D,20260106,000000,1.37,2.03,1.37,1.78,9152212,0
+ZNTL.US,D,20260107,000000,1.82,2.48,1.7201,2.42,4673714,0
+ZNTL.US,D,20260108,000000,2.41,3.06,2.3725,2.84,7114840,0
+ZNTL.US,D,20260109,000000,3.13,3.805,3.06,3.74,12396917,0
+ZNTL.US,D,20260112,000000,3.85,3.95,3.11,3.49,6467655,0
+ZNTL.US,D,20260113,000000,3.37,3.61,3.3301,3.48,1651929,0
+ZNTL.US,D,20260114,000000,3.46,3.56,3.3401,3.51,1099020,0
+ZNTL.US,D,20260115,000000,3.5,3.55,3.155,3.16,1394067,0
+ZNTL.US,D,20260116,000000,3.16,3.25,2.9325,2.96,1200950,0
+ZNTL.US,D,20260120,000000,2.85,3.03,2.83,2.87,786616,0
+ZNTL.US,D,20260121,000000,2.88,3.07,2.8,2.95,814726,0
+ZNTL.US,D,20260122,000000,2.95,3.25,2.88,3.25,1052643,0
+ZNTL.US,D,20260123,000000,3.29,3.29,2.89,2.94,916088,0
+ZNTL.US,D,20260126,000000,2.89,2.96,2.65,2.8,843494,0
+ZNTL.US,D,20260127,000000,2.81,2.97,2.76,2.93,420465,0
+ZNTL.US,D,20260128,000000,2.95,3,2.5501,2.56,535694,0
+ZNTL.US,D,20260129,000000,2.56,2.7201,2.44,2.51,532772,0
+ZNTL.US,D,20260130,000000,2.45,2.5099,2.33,2.43,469471,0
+ZNTL.US,D,20260202,000000,2.415,2.64,2.355,2.51,820131,0
+ZNTL.US,D,20260203,000000,2.51,2.845,2.47,2.82,1127055,0
+ZNTL.US,D,20260204,000000,2.84,2.85,2.505,2.55,758453,0
+ZNTL.US,D,20260205,000000,2.51,2.53,2.21,2.21,718202,0
+ZNTL.US,D,20260206,000000,2.24,2.39,2.17,2.39,841943,0
+ZNTL.US,D,20260209,000000,2.39,2.42,2.21,2.4,493429,0
+ZNTL.US,D,20260210,000000,2.4,2.51,2.36,2.4,509937,0
+ZNTL.US,D,20260211,000000,2.4,2.49,2.29,2.43,338312,0
+ZNTL.US,D,20260212,000000,2.4,2.4,2.255,2.34,250028,0
+ZNTL.US,D,20260213,000000,2.34,2.48,2.34,2.39,245312,0
+ZNTL.US,D,20260217,000000,2.39,2.395,2.29,2.36,201719,0
+ZNTL.US,D,20260218,000000,2.375,2.48,2.375,2.405,279912,0